date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.35,49.4,48.7,48.9,269000.0,31.7576,31.7898,31.3393,31.468,269000.0
2005-01-03 09:40:00,48.95,49.0,48.5,48.55,36000.0,31.5002,31.5324,31.2106,31.2428,36000.0
2005-01-03 09:50:00,48.55,48.55,48.15,48.25,30300.0,31.2428,31.2428,30.9854,31.0497,30300.0
2005-01-03 10:00:00,48.12,48.25,48.11,48.15,20900.0,30.9661,31.0497,30.9596,30.9854,20900.0
2005-01-03 10:10:00,48.14,48.14,47.81,47.87,47500.0,30.9789,30.9789,30.7666,30.8052,47500.0
2005-01-03 10:20:00,47.88,47.88,47.75,47.83,43700.0,30.8116,30.8116,30.728,30.7795,43700.0
2005-01-03 10:30:00,47.82,47.85,47.8,47.84,16800.0,30.773,30.7923,30.7602,30.7859,16800.0
2005-01-03 10:40:00,47.84,47.98,47.81,47.98,25800.0,30.7859,30.876,30.7666,30.876,25800.0
2005-01-03 10:50:00,47.98,47.99,47.87,47.95,26300.0,30.876,30.8824,30.8052,30.8567,26300.0
2005-01-03 11:00:00,47.98,48.14,47.94,48.04,45100.0,30.876,30.9789,30.8502,30.9146,45100.0
2005-01-03 11:10:00,48.05,48.05,47.8,47.81,8900.0,30.921,30.921,30.7602,30.7666,8900.0
2005-01-03 11:20:00,47.81,47.81,47.75,47.8,23100.0,30.7666,30.7666,30.728,30.7602,23100.0
2005-01-03 11:30:00,47.76,48.04,47.75,48.01,21400.0,30.7344,30.9146,30.728,30.8953,21400.0
2005-01-03 11:40:00,47.99,48.01,47.99,48.0,11200.0,30.8824,30.8953,30.8824,30.8889,11200.0
2005-01-03 11:50:00,48.0,48.0,47.8,47.81,48500.0,30.8889,30.8889,30.7602,30.7666,48500.0
2005-01-03 12:00:00,47.81,47.82,47.75,47.75,14100.0,30.7666,30.773,30.728,30.728,14100.0
2005-01-03 12:10:00,47.76,47.76,47.55,47.65,29900.0,30.7344,30.7344,30.5993,30.6636,29900.0
2005-01-03 12:20:00,47.65,47.7,47.55,47.7,17300.0,30.6636,30.6958,30.5993,30.6958,17300.0
2005-01-03 12:30:00,47.7,47.7,47.62,47.64,8500.0,30.6958,30.6958,30.6443,30.6572,8500.0
2005-01-03 12:40:00,47.64,47.7,47.64,47.66,6300.0,30.6572,30.6958,30.6572,30.6701,6300.0
2005-01-03 12:50:00,47.66,47.7,47.61,47.64,13300.0,30.6701,30.6958,30.6379,30.6572,13300.0
2005-01-03 13:00:00,47.64,47.65,47.62,47.62,7200.0,30.6572,30.6636,30.6443,30.6443,7200.0
2005-01-03 13:10:00,47.65,47.85,47.63,47.85,10600.0,30.6636,30.7923,30.6508,30.7923,10600.0
2005-01-03 13:20:00,47.86,47.93,47.85,47.93,6000.0,30.7988,30.8438,30.7923,30.8438,6000.0
2005-01-03 13:30:00,47.93,47.93,47.68,47.89,16200.0,30.8438,30.8438,30.6829,30.8181,16200.0
2005-01-03 13:40:00,47.89,47.89,47.78,47.79,24300.0,30.8181,30.8181,30.7473,30.7537,24300.0
2005-01-03 13:50:00,47.79,47.87,47.79,47.83,6600.0,30.7537,30.8052,30.7537,30.7795,6600.0
2005-01-03 14:00:00,47.77,47.81,47.65,47.69,9200.0,30.7408,30.7666,30.6636,30.6894,9200.0
2005-01-03 14:10:00,47.77,47.85,47.68,47.81,9800.0,30.7408,30.7923,30.6829,30.7666,9800.0
2005-01-03 14:20:00,47.76,47.85,47.65,47.85,8900.0,30.7344,30.7923,30.6636,30.7923,8900.0
2005-01-03 14:30:00,47.8,47.84,47.8,47.84,6900.0,30.7602,30.7859,30.7602,30.7859,6900.0
2005-01-03 14:40:00,47.84,47.87,47.8,47.86,12600.0,30.7859,30.8052,30.7602,30.7988,12600.0
2005-01-03 14:50:00,47.86,47.88,47.8,47.84,17200.0,30.7988,30.8116,30.7602,30.7859,17200.0
2005-01-03 15:00:00,47.8,48.0,47.8,48.0,10900.0,30.7602,30.8889,30.7602,30.8889,10900.0
2005-01-03 15:10:00,47.98,48.18,47.96,48.08,14900.0,30.876,31.0047,30.8631,30.9403,14900.0
2005-01-03 15:20:00,48.08,48.59,48.01,48.43,51200.0,30.9403,31.2685,30.8953,31.1656,51200.0
2005-01-03 15:30:00,48.56,48.6,48.31,48.48,63000.0,31.2492,31.275,31.0883,31.1977,63000.0
2005-01-03 15:40:00,48.48,48.48,48.25,48.3,15400.0,31.1977,31.1977,31.0497,31.0819,15400.0
2005-01-03 15:50:00,48.35,48.75,48.34,48.51,59400.0,31.1141,31.3715,31.1077,31.2171,59400.0
2005-01-04 09:30:00,48.51,49.5,48.51,49.5,154800.0,31.2171,31.8541,31.2171,31.8541,154800.0
2005-01-04 09:40:00,49.5,49.55,48.65,48.86,122600.0,31.8541,31.8863,31.3071,31.4423,122600.0
2005-01-04 09:50:00,48.85,49.2,48.8,49.09,144900.0,31.4358,31.6611,31.4037,31.5903,144900.0
2005-01-04 10:00:00,49.09,49.41,49.09,49.36,118800.0,31.5903,31.7962,31.5903,31.764,118800.0
2005-01-04 10:10:00,49.4,49.5,49.1,49.2,70700.0,31.7898,31.8541,31.5967,31.6611,70700.0
2005-01-04 10:20:00,49.25,49.3,48.83,49.0,45300.0,31.6933,31.7254,31.423,31.5324,45300.0
2005-01-04 10:30:00,49.0,49.0,48.6,48.64,29800.0,31.5324,31.5324,31.275,31.3007,29800.0
2005-01-04 10:40:00,48.69,48.91,48.61,48.81,25400.0,31.3329,31.4745,31.2814,31.4101,25400.0
2005-01-04 10:50:00,48.9,49.15,48.89,49.08,27100.0,31.468,31.6289,31.4616,31.5839,27100.0
2005-01-04 11:00:00,49.09,49.09,48.8,48.81,12200.0,31.5903,31.5903,31.4037,31.4101,12200.0
2005-01-04 11:10:00,48.81,49.0,48.74,48.74,30500.0,31.4101,31.5324,31.3651,31.3651,30500.0
2005-01-04 11:20:00,48.75,51.25,48.3,48.51,41400.0,31.3715,32.9803,31.0819,31.2171,41400.0
2005-01-04 11:30:00,48.52,48.74,48.5,48.64,14500.0,31.2235,31.3651,31.2106,31.3007,14500.0
2005-01-04 11:40:00,48.65,48.7,48.45,48.47,7600.0,31.3071,31.3393,31.1784,31.1913,7600.0
2005-01-04 11:50:00,48.51,48.84,48.5,48.7,13400.0,31.2171,31.4294,31.2106,31.3393,13400.0
2005-01-04 12:00:00,48.73,48.73,48.39,48.41,14200.0,31.3586,31.3586,31.1398,31.1527,14200.0
2005-01-04 12:10:00,48.41,48.58,48.4,48.4,13100.0,31.1527,31.2621,31.1463,31.1463,13100.0
2005-01-04 12:20:00,48.4,48.5,48.4,48.42,9100.0,31.1463,31.2106,31.1463,31.1591,9100.0
2005-01-04 12:30:00,48.49,49.01,48.4,49.01,37300.0,31.2042,31.5388,31.1463,31.5388,37300.0
2005-01-04 12:40:00,49.0,49.1,48.9,48.98,36500.0,31.5324,31.5967,31.468,31.5195,36500.0
2005-01-04 12:50:00,49.0,49.0,48.96,48.98,67800.0,31.5324,31.5324,31.5066,31.5195,67800.0
2005-01-04 13:00:00,49.0,49.0,48.69,48.9,14600.0,31.5324,31.5324,31.3329,31.468,14600.0
2005-01-04 13:10:00,48.9,48.9,48.8,48.9,3600.0,31.468,31.468,31.4037,31.468,3600.0
2005-01-04 13:20:00,48.9,48.91,48.81,48.83,6500.0,31.468,31.4745,31.4101,31.423,6500.0
2005-01-04 13:30:00,48.83,49.1,48.83,49.05,20300.0,31.423,31.5967,31.423,31.5645,20300.0
2005-01-04 13:40:00,49.02,49.05,48.85,48.97,22600.0,31.5452,31.5645,31.4358,31.5131,22600.0
2005-01-04 13:50:00,48.99,49.01,48.99,49.0,13800.0,31.5259,31.5388,31.5259,31.5324,13800.0
2005-01-04 14:00:00,49.0,49.03,48.91,48.99,21900.0,31.5324,31.5517,31.4745,31.5259,21900.0
2005-01-04 14:10:00,48.91,49.05,48.8,49.05,45400.0,31.4745,31.5645,31.4037,31.5645,45400.0
2005-01-04 14:20:00,49.05,49.1,49.0,49.05,16200.0,31.5645,31.5967,31.5324,31.5645,16200.0
2005-01-04 14:30:00,49.05,49.05,48.78,48.95,59100.0,31.5645,31.5645,31.3908,31.5002,59100.0
2005-01-04 14:40:00,48.89,48.94,48.85,48.93,22900.0,31.4616,31.4938,31.4358,31.4873,22900.0
2005-01-04 14:50:00,48.94,48.95,48.81,48.9,46300.0,31.4938,31.5002,31.4101,31.468,46300.0
2005-01-04 15:00:00,48.9,49.05,48.9,49.05,16900.0,31.468,31.5645,31.468,31.5645,16900.0
2005-01-04 15:10:00,49.05,49.3,49.05,49.28,35700.0,31.5645,31.7254,31.5645,31.7126,35700.0
2005-01-04 15:20:00,49.29,49.5,49.19,49.45,44400.0,31.719,31.8541,31.6546,31.822,44400.0
2005-01-04 15:30:00,49.44,49.44,49.24,49.3,21800.0,31.8155,31.8155,31.6868,31.7254,21800.0
2005-01-04 15:40:00,49.3,49.51,49.3,49.43,72800.0,31.7254,31.8606,31.7254,31.8091,72800.0
2005-01-04 15:50:00,49.43,49.6,49.4,49.6,67200.0,31.8091,31.9185,31.7898,31.9185,67200.0
2005-01-05 09:30:00,49.71,49.9,49.46,49.55,31600.0,31.9893,32.1115,31.8284,31.8863,31600.0
2005-01-05 09:40:00,49.55,49.9,49.46,49.88,25100.0,31.8863,32.1115,31.8284,32.0987,25100.0
2005-01-05 09:50:00,49.85,49.88,49.65,49.7,22200.0,32.0794,32.0987,31.9507,31.9828,22200.0
2005-01-05 10:00:00,49.7,49.7,49.55,49.66,12400.0,31.9828,31.9828,31.8863,31.9571,12400.0
2005-01-05 10:10:00,49.57,49.72,49.56,49.7,7400.0,31.8992,31.9957,31.8927,31.9828,7400.0
2005-01-05 10:20:00,49.68,49.73,49.59,49.59,6400.0,31.97,32.0021,31.912,31.912,6400.0
2005-01-05 10:30:00,49.57,49.66,49.45,49.46,39300.0,31.8992,31.9571,31.822,31.8284,39300.0
2005-01-05 10:40:00,49.47,49.47,49.12,49.2,19600.0,31.8348,31.8348,31.6096,31.6611,19600.0
2005-01-05 10:50:00,49.2,49.44,49.2,49.44,9000.0,31.6611,31.8155,31.6611,31.8155,9000.0
2005-01-05 11:00:00,49.45,49.55,49.4,49.51,11500.0,31.822,31.8863,31.7898,31.8606,11500.0
2005-01-05 11:10:00,49.5,49.57,49.32,49.56,10600.0,31.8541,31.8992,31.7383,31.8927,10600.0
2005-01-05 11:20:00,49.56,49.7,49.47,49.66,16000.0,31.8927,31.9828,31.8348,31.9571,16000.0
2005-01-05 11:30:00,49.65,49.7,49.61,49.7,3400.0,31.9507,31.9828,31.9249,31.9828,3400.0
2005-01-05 11:40:00,49.65,49.65,49.59,49.65,6400.0,31.9507,31.9507,31.912,31.9507,6400.0
2005-01-05 11:50:00,49.6,49.6,49.55,49.57,4200.0,31.9185,31.9185,31.8863,31.8992,4200.0
2005-01-05 12:00:00,49.6,49.6,49.5,49.5,4300.0,31.9185,31.9185,31.8541,31.8541,4300.0
2005-01-05 12:10:00,49.5,49.5,49.3,49.5,17700.0,31.8541,31.8541,31.7254,31.8541,17700.0
2005-01-05 12:20:00,49.37,49.49,49.37,49.49,4100.0,31.7705,31.8477,31.7705,31.8477,4100.0
2005-01-05 12:30:00,49.4,49.4,49.1,49.1,11900.0,31.7898,31.7898,31.5967,31.5967,11900.0
2005-01-05 12:40:00,49.0,49.25,48.9,49.2,10200.0,31.5324,31.6933,31.468,31.6611,10200.0
2005-01-05 12:50:00,49.15,49.25,49.15,49.25,3400.0,31.6289,31.6933,31.6289,31.6933,3400.0
2005-01-05 13:00:00,49.25,49.25,49.24,49.25,8000.0,31.6933,31.6933,31.6868,31.6933,8000.0
2005-01-05 13:10:00,49.25,49.25,49.13,49.13,115300.0,31.6933,31.6933,31.616,31.616,115300.0
2005-01-05 13:20:00,49.13,49.25,49.13,49.25,14200.0,31.616,31.6933,31.616,31.6933,14200.0
2005-01-05 13:30:00,49.25,49.45,49.14,49.45,12400.0,31.6933,31.822,31.6225,31.822,12400.0
2005-01-05 13:40:00,49.44,49.45,49.3,49.37,6300.0,31.8155,31.822,31.7254,31.7705,6300.0
2005-01-05 13:50:00,49.39,49.4,49.32,49.4,29900.0,31.7833,31.7898,31.7383,31.7898,29900.0
2005-01-05 14:00:00,49.32,49.44,49.32,49.4,7100.0,31.7383,31.8155,31.7383,31.7898,7100.0
2005-01-05 14:10:00,49.44,49.44,49.32,49.4,9300.0,31.8155,31.8155,31.7383,31.7898,9300.0
2005-01-05 14:20:00,49.37,49.43,49.3,49.4,12000.0,31.7705,31.8091,31.7254,31.7898,12000.0
2005-01-05 14:30:00,49.4,49.45,49.2,49.3,14300.0,31.7898,31.822,31.6611,31.7254,14300.0
2005-01-05 14:40:00,49.3,49.3,49.23,49.25,7200.0,31.7254,31.7254,31.6804,31.6933,7200.0
2005-01-05 14:50:00,49.26,49.29,49.12,49.12,10100.0,31.6997,31.719,31.6096,31.6096,10100.0
2005-01-05 15:00:00,49.09,49.1,48.91,48.92,11800.0,31.5903,31.5967,31.4745,31.4809,11800.0
2005-01-05 15:10:00,48.92,48.95,48.91,48.91,6900.0,31.4809,31.5002,31.4745,31.4745,6900.0
2005-01-05 15:20:00,48.9,48.98,48.8,48.95,16100.0,31.468,31.5195,31.4037,31.5002,16100.0
2005-01-05 15:30:00,48.94,49.08,48.9,48.9,26400.0,31.4938,31.5839,31.468,31.468,26400.0
2005-01-05 15:40:00,48.91,48.91,48.79,48.87,32300.0,31.4745,31.4745,31.3972,31.4487,32300.0
2005-01-05 15:50:00,48.85,48.9,48.8,48.81,21100.0,31.4358,31.468,31.4037,31.4101,21100.0
2005-01-06 09:30:00,48.75,48.79,48.6,48.75,35100.0,31.3715,31.3972,31.275,31.3715,35100.0
2005-01-06 09:40:00,48.75,48.75,48.55,48.6,16700.0,31.3715,31.3715,31.2428,31.275,16700.0
2005-01-06 09:50:00,48.55,48.55,48.26,48.42,35000.0,31.2428,31.2428,31.0562,31.1591,35000.0
2005-01-06 10:00:00,48.41,48.5,48.2,48.39,32100.0,31.1527,31.2106,31.0176,31.1398,32100.0
2005-01-06 10:10:00,48.4,48.44,48.32,48.36,32700.0,31.1463,31.172,31.0948,31.1205,32700.0
2005-01-06 10:20:00,48.35,48.36,48.01,48.05,35800.0,31.1141,31.1205,30.8953,30.921,35800.0
2005-01-06 10:30:00,48.1,48.1,48.01,48.03,12300.0,30.9532,30.9532,30.8953,30.9082,12300.0
2005-01-06 10:40:00,48.09,48.1,47.77,47.77,95700.0,30.9468,30.9532,30.7408,30.7408,95700.0
2005-01-06 10:50:00,47.81,47.85,47.5,47.55,38000.0,30.7666,30.7923,30.5671,30.5993,38000.0
2005-01-06 11:00:00,47.54,47.88,47.52,47.7,28800.0,30.5928,30.8116,30.58,30.6958,28800.0
2005-01-06 11:10:00,47.71,48.0,47.68,47.8,26200.0,30.7022,30.8889,30.6829,30.7602,26200.0
2005-01-06 11:20:00,47.8,48.15,47.76,47.98,18600.0,30.7602,30.9854,30.7344,30.876,18600.0
2005-01-06 11:30:00,47.95,48.3,47.95,48.2,20200.0,30.8567,31.0819,30.8567,31.0176,20200.0
2005-01-06 11:40:00,48.3,48.3,48.0,48.1,20900.0,31.0819,31.0819,30.8889,30.9532,20900.0
2005-01-06 11:50:00,48.1,48.14,48.0,48.0,27000.0,30.9532,30.9789,30.8889,30.8889,27000.0
2005-01-06 12:00:00,48.0,48.01,47.99,47.99,26700.0,30.8889,30.8953,30.8824,30.8824,26700.0
2005-01-06 12:10:00,47.99,48.09,47.95,48.05,22600.0,30.8824,30.9468,30.8567,30.921,22600.0
2005-01-06 12:20:00,48.05,48.05,47.96,47.99,74300.0,30.921,30.921,30.8631,30.8824,74300.0
2005-01-06 12:30:00,48.05,48.05,47.99,48.03,8200.0,30.921,30.921,30.8824,30.9082,8200.0
2005-01-06 12:40:00,47.98,47.98,47.95,47.95,5300.0,30.876,30.876,30.8567,30.8567,5300.0
2005-01-06 12:50:00,47.95,48.05,47.95,48.0,33700.0,30.8567,30.921,30.8567,30.8889,33700.0
2005-01-06 13:00:00,48.03,48.06,47.96,47.96,11100.0,30.9082,30.9275,30.8631,30.8631,11100.0
2005-01-06 13:10:00,47.96,48.05,47.96,48.0,4100.0,30.8631,30.921,30.8631,30.8889,4100.0
2005-01-06 13:20:00,48.05,48.1,48.01,48.1,5200.0,30.921,30.9532,30.8953,30.9532,5200.0
2005-01-06 13:30:00,48.1,48.23,47.9,47.9,37900.0,30.9532,31.0369,30.8245,30.8245,37900.0
2005-01-06 13:40:00,47.99,48.02,47.9,47.91,5300.0,30.8824,30.9017,30.8245,30.8309,5300.0
2005-01-06 13:50:00,47.91,48.05,47.91,48.05,6600.0,30.8309,30.921,30.8309,30.921,6600.0
2005-01-06 14:00:00,48.04,48.05,48.0,48.0,3600.0,30.9146,30.921,30.8889,30.8889,3600.0
2005-01-06 14:10:00,48.0,48.05,47.9,47.9,20300.0,30.8889,30.921,30.8245,30.8245,20300.0
2005-01-06 14:20:00,47.92,48.0,47.89,47.95,23900.0,30.8374,30.8889,30.8181,30.8567,23900.0
2005-01-06 14:30:00,48.0,48.23,47.95,48.17,25900.0,30.8889,31.0369,30.8567,30.9983,25900.0
2005-01-06 14:40:00,48.0,48.18,48.0,48.01,14700.0,30.8889,31.0047,30.8889,30.8953,14700.0
2005-01-06 14:50:00,48.01,48.1,48.0,48.1,24800.0,30.8953,30.9532,30.8889,30.9532,24800.0
2005-01-06 15:00:00,48.1,48.3,48.03,48.25,23100.0,30.9532,31.0819,30.9082,31.0497,23100.0
2005-01-06 15:10:00,48.21,48.29,48.03,48.03,16200.0,31.024,31.0755,30.9082,30.9082,16200.0
2005-01-06 15:20:00,48.05,48.1,48.01,48.01,4500.0,30.921,30.9532,30.8953,30.8953,4500.0
2005-01-06 15:30:00,48.01,48.02,48.0,48.0,24200.0,30.8953,30.9017,30.8889,30.8889,24200.0
2005-01-06 15:40:00,48.0,48.13,48.0,48.05,20900.0,30.8889,30.9725,30.8889,30.921,20900.0
2005-01-06 15:50:00,48.05,48.1,47.99,47.99,34000.0,30.921,30.9532,30.8824,30.8824,34000.0
2005-01-07 09:30:00,47.85,47.86,46.75,47.0,228100.0,30.7923,30.7988,30.0845,30.2453,228100.0
2005-01-07 09:40:00,47.0,47.5,47.0,47.29,61100.0,30.2453,30.5671,30.2453,30.432,61100.0
2005-01-07 09:50:00,47.29,47.45,47.29,47.31,137800.0,30.432,30.5349,30.432,30.4448,137800.0
2005-01-07 10:00:00,47.31,47.43,47.11,47.21,40900.0,30.4448,30.5221,30.3161,30.3805,40900.0
2005-01-07 10:10:00,47.2,47.28,47.12,47.25,20300.0,30.374,30.4255,30.3226,30.4062,20300.0
2005-01-07 10:20:00,47.23,47.23,46.99,46.99,28600.0,30.3933,30.3933,30.2389,30.2389,28600.0
2005-01-07 10:30:00,46.99,47.0,46.7,46.71,17600.0,30.2389,30.2453,30.0523,30.0587,17600.0
2005-01-07 10:40:00,46.7,46.7,46.0,46.0,56100.0,30.0523,30.0523,29.6018,29.6018,56100.0
2005-01-07 10:50:00,46.03,46.25,45.75,46.18,171100.0,29.6211,29.7627,29.4409,29.7177,171100.0
2005-01-07 11:00:00,46.19,46.2,45.82,45.82,86300.0,29.7241,29.7305,29.486,29.486,86300.0
2005-01-07 11:10:00,45.88,46.15,45.8,46.11,87300.0,29.5246,29.6983,29.4731,29.6726,87300.0
2005-01-07 11:20:00,46.15,46.5,46.11,46.31,51400.0,29.6983,29.9236,29.6726,29.8013,51400.0
2005-01-07 11:30:00,46.3,46.5,46.07,46.08,45200.0,29.7949,29.9236,29.6469,29.6533,45200.0
2005-01-07 11:40:00,46.2,46.33,46.13,46.3,48100.0,29.7305,29.8142,29.6855,29.7949,48100.0
2005-01-07 11:50:00,46.33,46.35,46.25,46.25,62300.0,29.8142,29.8271,29.7627,29.7627,62300.0
2005-01-07 12:00:00,46.25,46.25,46.02,46.02,55800.0,29.7627,29.7627,29.6147,29.6147,55800.0
2005-01-07 12:10:00,46.02,46.1,45.9,46.0,58600.0,29.6147,29.6662,29.5375,29.6018,58600.0
2005-01-07 12:20:00,45.92,46.24,45.92,46.12,15200.0,29.5503,29.7563,29.5503,29.679,15200.0
2005-01-07 12:30:00,46.12,46.45,46.12,46.3,25000.0,29.679,29.8914,29.679,29.7949,25000.0
2005-01-07 12:40:00,46.27,46.45,46.25,46.38,37800.0,29.7756,29.8914,29.7627,29.8464,37800.0
2005-01-07 12:50:00,46.34,46.34,46.12,46.12,20400.0,29.8206,29.8206,29.679,29.679,20400.0
2005-01-07 13:00:00,46.2,46.2,46.01,46.05,20000.0,29.7305,29.7305,29.6083,29.634,20000.0
2005-01-07 13:10:00,46.0,46.27,46.0,46.13,12700.0,29.6018,29.7756,29.6018,29.6855,12700.0
2005-01-07 13:20:00,46.17,46.17,45.95,46.0,17000.0,29.7112,29.7112,29.5696,29.6018,17000.0
2005-01-07 13:30:00,45.96,46.15,45.96,46.06,12900.0,29.5761,29.6983,29.5761,29.6404,12900.0
2005-01-07 13:40:00,46.06,46.07,46.0,46.0,15900.0,29.6404,29.6469,29.6018,29.6018,15900.0
2005-01-07 13:50:00,46.0,46.15,45.97,46.09,20900.0,29.6018,29.6983,29.5825,29.6597,20900.0
2005-01-07 14:00:00,46.05,46.15,46.02,46.1,14100.0,29.634,29.6983,29.6147,29.6662,14100.0
2005-01-07 14:10:00,46.08,46.1,46.06,46.08,20700.0,29.6533,29.6662,29.6404,29.6533,20700.0
2005-01-07 14:20:00,46.07,46.15,46.06,46.1,33700.0,29.6469,29.6983,29.6404,29.6662,33700.0
2005-01-07 14:30:00,46.05,46.07,45.99,45.99,50800.0,29.634,29.6469,29.5954,29.5954,50800.0
2005-01-07 14:40:00,46.0,46.0,45.98,45.99,14300.0,29.6018,29.6018,29.589,29.5954,14300.0
2005-01-07 14:50:00,45.99,46.09,45.9,45.92,60200.0,29.5954,29.6597,29.5375,29.5503,60200.0
2005-01-07 15:00:00,45.97,45.97,45.6,45.65,96600.0,29.5825,29.5825,29.3444,29.3766,96600.0
2005-01-07 15:10:00,45.66,45.69,45.5,45.58,49500.0,29.383,29.4023,29.2801,29.3315,49500.0
2005-01-07 15:20:00,45.64,45.69,45.31,45.69,87200.0,29.3702,29.4023,29.1578,29.4023,87200.0
2005-01-07 15:30:00,45.79,45.85,45.4,45.7,80000.0,29.4667,29.5053,29.2157,29.4088,80000.0
2005-01-07 15:40:00,45.4,45.7,45.35,45.7,55800.0,29.2157,29.4088,29.1835,29.4088,55800.0
2005-01-07 15:50:00,45.7,45.85,45.46,45.6,56300.0,29.4088,29.5053,29.2543,29.3444,56300.0
2005-01-10 09:30:00,45.05,46.3,45.05,45.91,105400.0,28.9905,29.7949,28.9905,29.5439,105400.0
2005-01-10 09:40:00,45.77,45.9,45.6,45.65,32900.0,29.4538,29.5375,29.3444,29.3766,32900.0
2005-01-10 09:50:00,45.66,45.8,45.66,45.76,17600.0,29.383,29.4731,29.383,29.4474,17600.0
2005-01-10 10:00:00,45.76,45.8,45.65,45.65,51200.0,29.4474,29.4731,29.3766,29.3766,51200.0
2005-01-10 10:10:00,45.61,45.64,45.35,45.58,50000.0,29.3508,29.3702,29.1835,29.3315,50000.0
2005-01-10 10:20:00,45.59,45.6,45.45,45.45,74000.0,29.338,29.3444,29.2479,29.2479,74000.0
2005-01-10 10:30:00,45.52,45.54,45.45,45.54,8300.0,29.2929,29.3058,29.2479,29.3058,8300.0
2005-01-10 10:40:00,45.54,45.73,45.45,45.55,29100.0,29.3058,29.4281,29.2479,29.3122,29100.0
2005-01-10 10:50:00,45.45,45.6,45.45,45.6,18000.0,29.2479,29.3444,29.2479,29.3444,18000.0
2005-01-10 11:00:00,45.6,45.6,45.59,45.59,6300.0,29.3444,29.3444,29.338,29.338,6300.0
2005-01-10 11:10:00,45.6,45.7,45.59,45.7,34400.0,29.3444,29.4088,29.338,29.4088,34400.0
2005-01-10 11:20:00,45.75,45.8,45.75,45.8,3400.0,29.4409,29.4731,29.4409,29.4731,3400.0
2005-01-10 11:30:00,45.8,45.8,45.75,45.75,2600.0,29.4731,29.4731,29.4409,29.4409,2600.0
2005-01-10 11:40:00,45.75,45.83,45.71,45.8,10700.0,29.4409,29.4924,29.4152,29.4731,10700.0
2005-01-10 11:50:00,45.77,45.95,45.75,45.95,22600.0,29.4538,29.5696,29.4409,29.5696,22600.0
2005-01-10 12:00:00,45.95,45.99,45.93,45.95,15800.0,29.5696,29.5954,29.5568,29.5696,15800.0
2005-01-10 12:10:00,45.93,46.0,45.75,45.75,6900.0,29.5568,29.6018,29.4409,29.4409,6900.0
2005-01-10 12:20:00,45.75,45.81,45.7,45.72,11900.0,29.4409,29.4796,29.4088,29.4216,11900.0
2005-01-10 12:30:00,45.75,45.83,45.75,45.83,9900.0,29.4409,29.4924,29.4409,29.4924,9900.0
2005-01-10 12:40:00,45.88,45.98,45.84,45.9,7000.0,29.5246,29.589,29.4989,29.5375,7000.0
2005-01-10 12:50:00,45.83,45.86,45.83,45.86,10400.0,29.4924,29.5117,29.4924,29.5117,10400.0
2005-01-10 13:00:00,45.84,45.94,45.84,45.89,50200.0,29.4989,29.5632,29.4989,29.531,50200.0
2005-01-10 13:10:00,45.9,45.9,45.89,45.9,14000.0,29.5375,29.5375,29.531,29.5375,14000.0
2005-01-10 13:20:00,45.9,45.9,45.85,45.9,37600.0,29.5375,29.5375,29.5053,29.5375,37600.0
2005-01-10 13:30:00,45.94,45.94,45.82,45.82,18500.0,29.5632,29.5632,29.486,29.486,18500.0
2005-01-10 13:40:00,45.85,45.97,45.84,45.85,4600.0,29.5053,29.5825,29.4989,29.5053,4600.0
2005-01-10 13:50:00,45.82,45.94,45.82,45.94,5400.0,29.486,29.5632,29.486,29.5632,5400.0
2005-01-10 14:00:00,45.85,45.89,45.81,45.87,5500.0,29.5053,29.531,29.4796,29.5182,5500.0
2005-01-10 14:10:00,45.81,45.88,45.8,45.87,8200.0,29.4796,29.5246,29.4731,29.5182,8200.0
2005-01-10 14:20:00,45.87,45.92,45.7,45.74,29000.0,29.5182,29.5503,29.4088,29.4345,29000.0
2005-01-10 14:30:00,45.74,45.78,45.68,45.68,13000.0,29.4345,29.4602,29.3959,29.3959,13000.0
2005-01-10 14:40:00,45.71,45.9,45.71,45.82,13500.0,29.4152,29.5375,29.4152,29.486,13500.0
2005-01-10 14:50:00,45.85,45.85,45.8,45.8,11400.0,29.5053,29.5053,29.4731,29.4731,11400.0
2005-01-10 15:00:00,45.81,45.81,45.6,45.6,24400.0,29.4796,29.4796,29.3444,29.3444,24400.0
2005-01-10 15:10:00,45.6,45.75,45.5,45.65,17000.0,29.3444,29.4409,29.2801,29.3766,17000.0
2005-01-10 15:20:00,45.68,45.68,45.47,45.52,28800.0,29.3959,29.3959,29.2608,29.2929,28800.0
2005-01-10 15:30:00,45.52,45.52,45.1,45.2,80400.0,29.2929,29.2929,29.0227,29.087,80400.0
2005-01-10 15:40:00,45.1,45.11,44.75,45.07,256700.0,29.0227,29.0291,28.7974,29.0033,256700.0
2005-01-10 15:50:00,44.96,45.2,44.96,45.1,73900.0,28.9326,29.087,28.9326,29.0227,73900.0
2005-01-11 09:30:00,44.5,44.51,43.27,43.45,114500.0,28.6365,28.643,27.845,27.9608,114500.0
2005-01-11 09:40:00,43.5,44.4,43.47,44.15,96200.0,27.993,28.5722,27.9737,28.4113,96200.0
2005-01-11 09:50:00,44.25,44.75,44.15,44.5,57000.0,28.4757,28.7974,28.4113,28.6365,57000.0
2005-01-11 10:00:00,44.5,44.9,44.45,44.54,76100.0,28.6365,28.894,28.6044,28.6623,76100.0
2005-01-11 10:10:00,44.53,44.65,44.09,44.3,31600.0,28.6558,28.7331,28.3727,28.5078,31600.0
2005-01-11 10:20:00,44.25,45.33,44.25,44.77,117300.0,28.4757,29.1707,28.4757,28.8103,117300.0
2005-01-11 10:30:00,44.75,44.75,44.29,44.62,92900.0,28.7974,28.7974,28.5014,28.7138,92900.0
2005-01-11 10:40:00,44.57,44.8,44.51,44.59,36900.0,28.6816,28.8296,28.643,28.6945,36900.0
2005-01-11 10:50:00,44.6,44.82,44.5,44.75,21600.0,28.7009,28.8425,28.6365,28.7974,21600.0
2005-01-11 11:00:00,44.77,44.79,44.7,44.76,19400.0,28.8103,28.8232,28.7652,28.8039,19400.0
2005-01-11 11:10:00,44.78,45.05,44.7,44.89,31700.0,28.8167,28.9905,28.7652,28.8875,31700.0
2005-01-11 11:20:00,44.89,45.05,44.86,44.9,14400.0,28.8875,28.9905,28.8682,28.894,14400.0
2005-01-11 11:30:00,44.99,45.04,44.89,45.04,7800.0,28.9519,28.984,28.8875,28.984,7800.0
2005-01-11 11:40:00,45.04,45.05,44.9,45.02,8500.0,28.984,28.9905,28.894,28.9712,8500.0
2005-01-11 11:50:00,45.05,45.1,45.04,45.09,10700.0,28.9905,29.0227,28.984,29.0162,10700.0
2005-01-11 12:00:00,45.1,45.1,45.0,45.0,4500.0,29.0227,29.0227,28.9583,28.9583,4500.0
2005-01-11 12:10:00,45.0,45.03,44.99,44.99,10800.0,28.9583,28.9776,28.9519,28.9519,10800.0
2005-01-11 12:20:00,45.0,45.01,44.92,44.93,9600.0,28.9583,28.9647,28.9068,28.9133,9600.0
2005-01-11 12:30:00,44.94,45.0,44.89,44.93,7600.0,28.9197,28.9583,28.8875,28.9133,7600.0
2005-01-11 12:40:00,44.95,44.95,44.8,44.87,29700.0,28.9261,28.9261,28.8296,28.8746,29700.0
2005-01-11 12:50:00,44.85,44.9,44.75,44.79,17100.0,28.8618,28.894,28.7974,28.8232,17100.0
2005-01-11 13:00:00,44.77,44.77,44.7,44.7,47000.0,28.8103,28.8103,28.7652,28.7652,47000.0
2005-01-11 13:10:00,44.69,44.75,44.69,44.74,16700.0,28.7588,28.7974,28.7588,28.791,16700.0
2005-01-11 13:20:00,44.74,44.95,44.74,44.95,19900.0,28.791,28.9261,28.791,28.9261,19900.0
2005-01-11 13:30:00,44.94,44.98,44.83,44.95,7600.0,28.9197,28.9454,28.8489,28.9261,7600.0
2005-01-11 13:40:00,44.95,45.25,44.94,45.05,41200.0,28.9261,29.1192,28.9197,28.9905,41200.0
2005-01-11 13:50:00,45.05,45.15,45.0,45.02,24500.0,28.9905,29.0548,28.9583,28.9712,24500.0
2005-01-11 14:00:00,45.02,45.17,45.02,45.17,34000.0,28.9712,29.0677,28.9712,29.0677,34000.0
2005-01-11 14:10:00,45.16,45.17,45.02,45.09,6200.0,29.0613,29.0677,28.9712,29.0162,6200.0
2005-01-11 14:20:00,45.09,45.15,45.07,45.13,7400.0,29.0162,29.0548,29.0033,29.042,7400.0
2005-01-11 14:30:00,45.15,45.25,45.1,45.16,15200.0,29.0548,29.1192,29.0227,29.0613,15200.0
2005-01-11 14:40:00,45.19,45.25,45.05,45.11,57100.0,29.0806,29.1192,28.9905,29.0291,57100.0
2005-01-11 14:50:00,45.13,45.29,45.12,45.29,66000.0,29.042,29.1449,29.0355,29.1449,66000.0
2005-01-11 15:00:00,45.22,45.83,45.22,45.55,59400.0,29.0999,29.4924,29.0999,29.3122,59400.0
2005-01-11 15:10:00,45.55,45.59,45.35,45.46,57700.0,29.3122,29.338,29.1835,29.2543,57700.0
2005-01-11 15:20:00,45.46,45.55,45.45,45.55,12900.0,29.2543,29.3122,29.2479,29.3122,12900.0
2005-01-11 15:30:00,45.55,45.55,45.0,45.1,36400.0,29.3122,29.3122,28.9583,29.0227,36400.0
2005-01-11 15:40:00,45.03,45.15,44.78,44.9,20300.0,28.9776,29.0548,28.8167,28.894,20300.0
2005-01-11 15:50:00,44.84,44.98,44.6,44.98,46800.0,28.8553,28.9454,28.7009,28.9454,46800.0
2005-01-12 09:30:00,44.91,45.2,44.91,44.98,42500.0,28.9004,29.087,28.9004,28.9454,42500.0
2005-01-12 09:40:00,44.92,44.92,44.65,44.8,24000.0,28.9068,28.9068,28.7331,28.8296,24000.0
2005-01-12 09:50:00,44.85,44.9,44.5,44.63,22800.0,28.8618,28.894,28.6365,28.7202,22800.0
2005-01-12 10:00:00,44.7,44.79,44.58,44.75,11200.0,28.7652,28.8232,28.688,28.7974,11200.0
2005-01-12 10:10:00,44.75,44.98,44.7,44.73,31900.0,28.7974,28.9454,28.7652,28.7846,31900.0
2005-01-12 10:20:00,44.65,44.65,44.32,44.36,20300.0,28.7331,28.7331,28.5207,28.5465,20300.0
2005-01-12 10:30:00,44.36,44.39,44.21,44.35,34600.0,28.5465,28.5658,28.4499,28.54,34600.0
2005-01-12 10:40:00,44.35,44.4,44.0,44.05,90100.0,28.54,28.5722,28.3148,28.347,90100.0
2005-01-12 10:50:00,44.08,44.21,44.0,44.2,93500.0,28.3663,28.4499,28.3148,28.4435,93500.0
2005-01-12 11:00:00,44.2,44.2,43.7,43.72,86000.0,28.4435,28.4435,28.1217,28.1346,86000.0
2005-01-12 11:10:00,43.74,43.8,43.5,43.8,76400.0,28.1475,28.1861,27.993,28.1861,76400.0
2005-01-12 11:20:00,43.88,44.04,43.8,43.9,130800.0,28.2376,28.3405,28.1861,28.2504,130800.0
2005-01-12 11:30:00,43.88,43.99,43.85,43.86,14500.0,28.2376,28.3083,28.2183,28.2247,14500.0
2005-01-12 11:40:00,43.8,44.0,43.8,43.99,57400.0,28.1861,28.3148,28.1861,28.3083,57400.0
2005-01-12 11:50:00,43.99,44.15,43.98,44.01,36300.0,28.3083,28.4113,28.3019,28.3212,36300.0
2005-01-12 12:00:00,44.01,44.07,43.85,43.85,23400.0,28.3212,28.3598,28.2183,28.2183,23400.0
2005-01-12 12:10:00,43.9,44.07,43.85,44.07,27700.0,28.2504,28.3598,28.2183,28.3598,27700.0
2005-01-12 12:20:00,44.08,44.14,43.89,44.01,44800.0,28.3663,28.4049,28.244,28.3212,44800.0
2005-01-12 12:30:00,44.05,44.14,44.05,44.08,8600.0,28.347,28.4049,28.347,28.3663,8600.0
2005-01-12 12:40:00,44.08,44.1,44.05,44.05,2600.0,28.3663,28.3791,28.347,28.347,2600.0
2005-01-12 12:50:00,44.04,44.08,44.04,44.08,3500.0,28.3405,28.3663,28.3405,28.3663,3500.0
2005-01-12 13:00:00,44.06,44.06,43.96,43.96,8200.0,28.3534,28.3534,28.289,28.289,8200.0
2005-01-12 13:10:00,44.0,44.0,43.95,43.95,7300.0,28.3148,28.3148,28.2826,28.2826,7300.0
2005-01-12 13:20:00,43.94,43.95,43.81,43.81,5500.0,28.2762,28.2826,28.1925,28.1925,5500.0
2005-01-12 13:30:00,43.8,43.84,43.71,43.74,16400.0,28.1861,28.2118,28.1282,28.1475,16400.0
2005-01-12 13:40:00,43.8,44.02,43.7,43.78,18700.0,28.1861,28.3277,28.1217,28.1732,18700.0
2005-01-12 13:50:00,43.7,43.94,43.7,43.78,7100.0,28.1217,28.2762,28.1217,28.1732,7100.0
2005-01-12 14:00:00,43.78,43.85,43.63,43.76,14800.0,28.1732,28.2183,28.0767,28.1603,14800.0
2005-01-12 14:10:00,43.78,43.78,43.55,43.65,28200.0,28.1732,28.1732,28.0252,28.0896,28200.0
2005-01-12 14:20:00,43.71,43.71,43.55,43.63,12000.0,28.1282,28.1282,28.0252,28.0767,12000.0
2005-01-12 14:30:00,43.63,43.74,43.62,43.72,34700.0,28.0767,28.1475,28.0702,28.1346,34700.0
2005-01-12 14:40:00,43.75,43.8,43.73,43.8,13800.0,28.1539,28.1861,28.141,28.1861,13800.0
2005-01-12 14:50:00,43.8,43.83,43.79,43.79,13800.0,28.1861,28.2054,28.1796,28.1796,13800.0
2005-01-12 15:00:00,43.8,43.8,43.63,43.7,83200.0,28.1861,28.1861,28.0767,28.1217,83200.0
2005-01-12 15:10:00,43.72,43.8,43.64,43.76,38400.0,28.1346,28.1861,28.0831,28.1603,38400.0
2005-01-12 15:20:00,43.76,43.78,43.71,43.75,21500.0,28.1603,28.1732,28.1282,28.1539,21500.0
2005-01-12 15:30:00,43.75,43.75,43.5,43.61,75500.0,28.1539,28.1539,27.993,28.0638,75500.0
2005-01-12 15:40:00,43.58,43.6,42.9,43.0,114700.0,28.0445,28.0574,27.6069,27.6713,114700.0
2005-01-12 15:50:00,43.0,43.28,43.0,43.2,132400.0,27.6713,27.8515,27.6713,27.8,132400.0
2005-01-13 09:30:00,42.65,43.0,42.0,42.15,95700.0,27.446,27.6713,27.0277,27.1243,95700.0
2005-01-13 09:40:00,42.15,42.65,42.14,42.42,114900.0,27.1243,27.446,27.1178,27.298,114900.0
2005-01-13 09:50:00,42.45,42.55,42.25,42.25,50200.0,27.3173,27.3817,27.1886,27.1886,50200.0
2005-01-13 10:00:00,42.25,42.35,42.08,42.35,67900.0,27.1886,27.253,27.0792,27.253,67900.0
2005-01-13 10:10:00,42.29,42.43,42.2,42.4,31000.0,27.2144,27.3045,27.1565,27.2852,31000.0
2005-01-13 10:20:00,42.33,42.42,42.0,42.02,93900.0,27.2401,27.298,27.0277,27.0406,93900.0
2005-01-13 10:30:00,42.03,42.07,41.5,41.51,234700.0,27.0471,27.0728,26.706,26.7124,234700.0
2005-01-13 10:40:00,41.52,41.94,41.41,41.77,99400.0,26.7189,26.9891,26.6481,26.8797,99400.0
2005-01-13 10:50:00,41.8,41.9,41.76,41.8,17100.0,26.899,26.9634,26.8733,26.899,17100.0
2005-01-13 11:00:00,41.85,42.18,41.75,42.18,108800.0,26.9312,27.1436,26.8669,27.1436,108800.0
2005-01-13 11:10:00,42.13,42.15,42.0,42.01,32800.0,27.1114,27.1243,27.0277,27.0342,32800.0
2005-01-13 11:20:00,42.02,42.4,42.02,42.34,67600.0,27.0406,27.2852,27.0406,27.2465,67600.0
2005-01-13 11:30:00,42.4,42.57,42.27,42.27,119700.0,27.2852,27.3946,27.2015,27.2015,119700.0
2005-01-13 11:40:00,42.4,42.4,41.9,42.05,106100.0,27.2852,27.2852,26.9634,27.0599,106100.0
2005-01-13 11:50:00,42.05,42.27,42.01,42.2,11800.0,27.0599,27.2015,27.0342,27.1565,11800.0
2005-01-13 12:00:00,42.15,42.25,41.96,41.98,18600.0,27.1243,27.1886,27.002,27.0149,18600.0
2005-01-13 12:10:00,42.05,42.1,41.9,41.91,31300.0,27.0599,27.0921,26.9634,26.9698,31300.0
2005-01-13 12:20:00,42.0,42.2,41.93,42.2,49600.0,27.0277,27.1565,26.9827,27.1565,49600.0
2005-01-13 12:30:00,42.11,42.15,41.9,41.95,14100.0,27.0985,27.1243,26.9634,26.9956,14100.0
2005-01-13 12:40:00,41.95,41.95,41.68,41.68,55500.0,26.9956,26.9956,26.8218,26.8218,55500.0
2005-01-13 12:50:00,41.68,41.88,41.65,41.83,11200.0,26.8218,26.9505,26.8025,26.9184,11200.0
2005-01-13 13:00:00,41.77,41.83,41.55,41.58,61300.0,26.8797,26.9184,26.7382,26.7575,61300.0
2005-01-13 13:10:00,41.62,41.84,41.6,41.75,87700.0,26.7832,26.9248,26.7703,26.8669,87700.0
2005-01-13 13:20:00,41.8,41.8,41.75,41.75,11100.0,26.899,26.899,26.8669,26.8669,11100.0
2005-01-13 13:30:00,41.76,41.81,41.75,41.75,28100.0,26.8733,26.9055,26.8669,26.8669,28100.0
2005-01-13 13:40:00,41.74,41.8,41.7,41.77,16300.0,26.8604,26.899,26.8347,26.8797,16300.0
2005-01-13 13:50:00,41.76,42.15,41.76,42.15,112600.0,26.8733,27.1243,26.8733,27.1243,112600.0
2005-01-13 14:00:00,42.14,42.18,42.05,42.18,13600.0,27.1178,27.1436,27.0599,27.1436,13600.0
2005-01-13 14:10:00,42.15,42.2,42.05,42.2,31500.0,27.1243,27.1565,27.0599,27.1565,31500.0
2005-01-13 14:20:00,42.2,42.39,42.01,42.05,64500.0,27.1565,27.2787,27.0342,27.0599,64500.0
2005-01-13 14:30:00,42.1,42.28,41.95,42.2,89300.0,27.0921,27.2079,26.9956,27.1565,89300.0
2005-01-13 14:40:00,42.2,42.3,42.09,42.2,22500.0,27.1565,27.2208,27.0857,27.1565,22500.0
2005-01-13 14:50:00,42.18,42.46,42.1,42.46,59700.0,27.1436,27.3238,27.0921,27.3238,59700.0
2005-01-13 15:00:00,42.35,42.48,42.35,42.46,12800.0,27.253,27.3366,27.253,27.3238,12800.0
2005-01-13 15:10:00,42.44,42.65,42.3,42.38,46300.0,27.3109,27.446,27.2208,27.2723,46300.0
2005-01-13 15:20:00,42.37,42.6,42.35,42.5,78900.0,27.2659,27.4139,27.253,27.3495,78900.0
2005-01-13 15:30:00,42.5,42.51,42.47,42.5,71300.0,27.3495,27.3559,27.3302,27.3495,71300.0
2005-01-13 15:40:00,42.5,42.55,42.4,42.55,111600.0,27.3495,27.3817,27.2852,27.3817,111600.0
2005-01-13 15:50:00,42.54,42.55,42.46,42.51,49900.0,27.3752,27.3817,27.3238,27.3559,49900.0
2005-01-14 09:30:00,42.79,43.05,42.6,42.98,44700.0,27.5361,27.7034,27.4139,27.6584,44700.0
2005-01-14 09:40:00,42.81,42.9,42.15,42.31,23900.0,27.549,27.6069,27.1243,27.2272,23900.0
2005-01-14 09:50:00,42.31,42.65,42.3,42.5,44700.0,27.2272,27.446,27.2208,27.3495,44700.0
2005-01-14 10:00:00,42.55,42.69,42.45,42.51,15600.0,27.3817,27.4718,27.3173,27.3559,15600.0
2005-01-14 10:10:00,42.45,42.58,42.45,42.55,8300.0,27.3173,27.401,27.3173,27.3817,8300.0
2005-01-14 10:20:00,42.55,42.6,42.5,42.6,38700.0,27.3817,27.4139,27.3495,27.4139,38700.0
2005-01-14 10:30:00,42.61,42.83,42.52,42.83,9800.0,27.4203,27.5619,27.3624,27.5619,9800.0
2005-01-14 10:40:00,42.75,42.85,42.75,42.81,12900.0,27.5104,27.5747,27.5104,27.549,12900.0
2005-01-14 10:50:00,42.81,43.2,42.81,43.15,55500.0,27.549,27.8,27.549,27.7678,55500.0
2005-01-14 11:00:00,43.15,43.21,43.05,43.14,40000.0,27.7678,27.8064,27.7034,27.7614,40000.0
2005-01-14 11:10:00,43.14,43.19,42.95,43.04,33700.0,27.7614,27.7935,27.6391,27.697,33700.0
2005-01-14 11:20:00,43.04,43.15,43.04,43.11,24800.0,27.697,27.7678,27.697,27.7421,24800.0
2005-01-14 11:30:00,43.11,43.15,43.05,43.15,28300.0,27.7421,27.7678,27.7034,27.7678,28300.0
2005-01-14 11:40:00,43.14,43.14,43.06,43.08,9900.0,27.7614,27.7614,27.7099,27.7227,9900.0
2005-01-14 11:50:00,43.09,43.1,43.07,43.1,8500.0,27.7292,27.7356,27.7163,27.7356,8500.0
2005-01-14 12:00:00,43.1,43.13,43.08,43.1,8900.0,27.7356,27.7549,27.7227,27.7356,8900.0
2005-01-14 12:10:00,43.08,43.1,43.07,43.09,5500.0,27.7227,27.7356,27.7163,27.7292,5500.0
2005-01-14 12:20:00,43.1,43.2,43.09,43.2,11700.0,27.7356,27.8,27.7292,27.8,11700.0
2005-01-14 12:30:00,43.17,43.24,43.06,43.14,32700.0,27.7807,27.8257,27.7099,27.7614,32700.0
2005-01-14 12:40:00,43.17,43.2,43.07,43.2,44200.0,27.7807,27.8,27.7163,27.8,44200.0
2005-01-14 12:50:00,43.2,43.24,43.15,43.18,13700.0,27.8,27.8257,27.7678,27.7871,13700.0
2005-01-14 13:00:00,43.18,43.19,43.14,43.17,39700.0,27.7871,27.7935,27.7614,27.7807,39700.0
2005-01-14 13:10:00,43.16,43.19,43.11,43.15,5300.0,27.7742,27.7935,27.7421,27.7678,5300.0
2005-01-14 13:20:00,43.15,43.15,43.08,43.15,4500.0,27.7678,27.7678,27.7227,27.7678,4500.0
2005-01-14 13:30:00,43.15,43.15,43.07,43.11,6100.0,27.7678,27.7678,27.7163,27.7421,6100.0
2005-01-14 13:40:00,43.11,43.12,42.95,43.01,14600.0,27.7421,27.7485,27.6391,27.6777,14600.0
2005-01-14 13:50:00,43.0,43.09,43.0,43.05,9800.0,27.6713,27.7292,27.6713,27.7034,9800.0
2005-01-14 14:00:00,43.03,43.04,42.85,42.88,23900.0,27.6906,27.697,27.5747,27.594,23900.0
2005-01-14 14:10:00,42.88,43.0,42.88,43.0,25600.0,27.594,27.6713,27.594,27.6713,25600.0
2005-01-14 14:20:00,43.0,43.17,43.0,43.14,23600.0,27.6713,27.7807,27.6713,27.7614,23600.0
2005-01-14 14:30:00,43.14,43.2,43.07,43.15,22800.0,27.7614,27.8,27.7163,27.7678,22800.0
2005-01-14 14:40:00,43.15,43.16,43.1,43.12,11300.0,27.7678,27.7742,27.7356,27.7485,11300.0
2005-01-14 14:50:00,43.15,43.2,43.1,43.19,13700.0,27.7678,27.8,27.7356,27.7935,13700.0
2005-01-14 15:00:00,43.2,43.44,43.13,43.25,57700.0,27.8,27.9544,27.7549,27.8321,57700.0
2005-01-14 15:10:00,43.26,43.36,43.1,43.24,29400.0,27.8386,27.9029,27.7356,27.8257,29400.0
2005-01-14 15:20:00,43.3,43.49,43.23,43.48,68200.0,27.8643,27.9866,27.8193,27.9802,68200.0
2005-01-14 15:30:00,43.44,43.59,43.32,43.39,49500.0,27.9544,28.0509,27.8772,27.9222,49500.0
2005-01-14 15:40:00,43.4,43.42,43.31,43.38,13900.0,27.9287,27.9415,27.8708,27.9158,13900.0
2005-01-14 15:50:00,43.39,43.49,43.38,43.49,45500.0,27.9222,27.9866,27.9158,27.9866,45500.0
2005-01-18 09:30:00,43.35,43.49,43.3,43.43,51100.0,27.8965,27.9866,27.8643,27.948,51100.0
2005-01-18 09:40:00,43.43,43.45,43.4,43.4,11700.0,27.948,27.9608,27.9287,27.9287,11700.0
2005-01-18 09:50:00,43.4,43.47,43.26,43.44,44500.0,27.9287,27.9737,27.8386,27.9544,44500.0
2005-01-18 10:00:00,43.48,43.94,43.3,43.3,36100.0,27.9802,28.2762,27.8643,27.8643,36100.0
2005-01-18 10:10:00,43.31,43.38,43.25,43.38,5200.0,27.8708,27.9158,27.8321,27.9158,5200.0
2005-01-18 10:20:00,43.38,43.38,42.8,43.26,57700.0,27.9158,27.9158,27.5426,27.8386,57700.0
2005-01-18 10:30:00,43.34,43.4,43.2,43.37,22600.0,27.8901,27.9287,27.8,27.9094,22600.0
2005-01-18 10:40:00,43.45,43.47,43.33,43.4,9100.0,27.9608,27.9737,27.8836,27.9287,9100.0
2005-01-18 10:50:00,43.3,43.45,43.3,43.4,3900.0,27.8643,27.9608,27.8643,27.9287,3900.0
2005-01-18 11:00:00,43.4,43.4,43.27,43.3,19000.0,27.9287,27.9287,27.845,27.8643,19000.0
2005-01-18 11:10:00,43.28,43.38,43.27,43.35,2800.0,27.8515,27.9158,27.845,27.8965,2800.0
2005-01-18 11:20:00,43.29,43.64,43.29,43.64,25600.0,27.8579,28.0831,27.8579,28.0831,25600.0
2005-01-18 11:30:00,43.63,43.64,43.47,43.53,9100.0,28.0767,28.0831,27.9737,28.0123,9100.0
2005-01-18 11:40:00,43.58,43.69,43.52,43.55,9300.0,28.0445,28.1153,28.0059,28.0252,9300.0
2005-01-18 11:50:00,43.6,43.68,43.6,43.68,3800.0,28.0574,28.1089,28.0574,28.1089,3800.0
2005-01-18 12:00:00,43.68,43.69,43.55,43.69,4500.0,28.1089,28.1153,28.0252,28.1153,4500.0
2005-01-18 12:10:00,43.61,43.65,43.51,43.65,5900.0,28.0638,28.0896,27.9995,28.0896,5900.0
2005-01-18 12:20:00,43.6,43.7,43.55,43.69,4500.0,28.0574,28.1217,28.0252,28.1153,4500.0
2005-01-18 12:30:00,43.65,43.75,43.65,43.75,46200.0,28.0896,28.1539,28.0896,28.1539,46200.0
2005-01-18 12:40:00,43.75,43.85,43.67,43.78,7500.0,28.1539,28.2183,28.1024,28.1732,7500.0
2005-01-18 12:50:00,43.8,43.9,43.77,43.9,6000.0,28.1861,28.2504,28.1668,28.2504,6000.0
2005-01-18 13:00:00,43.94,44.25,43.92,44.25,28800.0,28.2762,28.4757,28.2633,28.4757,28800.0
2005-01-18 13:10:00,44.25,44.25,43.94,43.98,6500.0,28.4757,28.4757,28.2762,28.3019,6500.0
2005-01-18 13:20:00,43.98,43.99,43.84,43.9,7700.0,28.3019,28.3083,28.2118,28.2504,7700.0
2005-01-18 13:30:00,43.88,43.9,43.78,43.86,2800.0,28.2376,28.2504,28.1732,28.2247,2800.0
2005-01-18 13:40:00,43.9,43.97,43.9,43.9,5700.0,28.2504,28.2955,28.2504,28.2504,5700.0
2005-01-18 13:50:00,43.9,43.93,43.7,43.9,9400.0,28.2504,28.2697,28.1217,28.2504,9400.0
2005-01-18 14:00:00,43.91,44.08,43.9,44.05,11900.0,28.2569,28.3663,28.2504,28.347,11900.0
2005-01-18 14:10:00,44.05,44.15,44.05,44.13,14100.0,28.347,28.4113,28.347,28.3984,14100.0
2005-01-18 14:20:00,44.13,44.15,44.0,44.01,3200.0,28.3984,28.4113,28.3148,28.3212,3200.0
2005-01-18 14:30:00,44.15,44.15,44.05,44.1,7900.0,28.4113,28.4113,28.347,28.3791,7900.0
2005-01-18 14:40:00,44.05,44.23,44.02,44.23,8000.0,28.347,28.4628,28.3277,28.4628,8000.0
2005-01-18 14:50:00,44.23,44.45,44.2,44.34,33700.0,28.4628,28.6044,28.4435,28.5336,33700.0
2005-01-18 15:00:00,44.35,44.59,44.35,44.48,40800.0,28.54,28.6945,28.54,28.6237,40800.0
2005-01-18 15:10:00,44.46,44.89,44.35,44.8,50500.0,28.6108,28.8875,28.54,28.8296,50500.0
2005-01-18 15:20:00,44.88,44.88,44.7,44.79,24500.0,28.8811,28.8811,28.7652,28.8232,24500.0
2005-01-18 15:30:00,44.76,44.99,44.7,44.97,27800.0,28.8039,28.9519,28.7652,28.939,27800.0
2005-01-18 15:40:00,44.97,45.08,44.85,45.0,65300.0,28.939,29.0098,28.8618,28.9583,65300.0
2005-01-18 15:50:00,45.0,45.2,44.99,45.2,85000.0,28.9583,29.087,28.9519,29.087,85000.0
2005-01-19 09:30:00,45.29,45.46,45.29,45.35,35600.0,29.1449,29.2543,29.1449,29.1835,35600.0
2005-01-19 09:40:00,45.4,45.8,45.37,45.69,46700.0,29.2157,29.4731,29.1964,29.4023,46700.0
2005-01-19 09:50:00,45.69,46.17,45.65,45.85,52700.0,29.4023,29.7112,29.3766,29.5053,52700.0
2005-01-19 10:00:00,45.82,46.0,45.7,45.7,39700.0,29.486,29.6018,29.4088,29.4088,39700.0
2005-01-19 10:10:00,45.65,46.0,45.62,45.86,24500.0,29.3766,29.6018,29.3573,29.5117,24500.0
2005-01-19 10:20:00,45.86,45.9,45.65,45.76,20500.0,29.5117,29.5375,29.3766,29.4474,20500.0
2005-01-19 10:30:00,45.75,45.77,45.6,45.61,14300.0,29.4409,29.4538,29.3444,29.3508,14300.0
2005-01-19 10:40:00,45.61,45.68,45.05,45.15,66400.0,29.3508,29.3959,28.9905,29.0548,66400.0
2005-01-19 10:50:00,45.09,45.19,44.85,45.0,52600.0,29.0162,29.0806,28.8618,28.9583,52600.0
2005-01-19 11:00:00,45.0,45.3,44.9,45.29,20400.0,28.9583,29.1514,28.894,29.1449,20400.0
2005-01-19 11:10:00,45.25,45.25,44.9,45.01,10800.0,29.1192,29.1192,28.894,28.9647,10800.0
2005-01-19 11:20:00,45.01,45.2,45.01,45.13,7900.0,28.9647,29.087,28.9647,29.042,7900.0
2005-01-19 11:30:00,45.19,45.4,45.19,45.4,15800.0,29.0806,29.2157,29.0806,29.2157,15800.0
2005-01-19 11:40:00,45.4,45.45,45.27,45.38,8700.0,29.2157,29.2479,29.1321,29.2028,8700.0
2005-01-19 11:50:00,45.35,45.38,45.28,45.31,8500.0,29.1835,29.2028,29.1385,29.1578,8500.0
2005-01-19 12:00:00,45.32,45.4,45.31,45.34,30400.0,29.1642,29.2157,29.1578,29.1771,30400.0
2005-01-19 12:10:00,45.37,45.44,45.33,45.38,10900.0,29.1964,29.2415,29.1707,29.2028,10900.0
2005-01-19 12:20:00,45.36,45.36,45.22,45.29,21000.0,29.19,29.19,29.0999,29.1449,21000.0
2005-01-19 12:30:00,45.3,45.35,45.27,45.35,8700.0,29.1514,29.1835,29.1321,29.1835,8700.0
2005-01-19 12:40:00,45.35,45.42,45.35,45.4,11100.0,29.1835,29.2286,29.1835,29.2157,11100.0
2005-01-19 12:50:00,45.4,45.45,45.4,45.45,10300.0,29.2157,29.2479,29.2157,29.2479,10300.0
2005-01-19 13:00:00,45.46,45.48,45.4,45.43,21500.0,29.2543,29.2672,29.2157,29.235,21500.0
2005-01-19 13:10:00,45.46,45.47,45.43,45.45,1700.0,29.2543,29.2608,29.235,29.2479,1700.0
2005-01-19 13:20:00,45.47,45.48,45.45,45.45,4700.0,29.2608,29.2672,29.2479,29.2479,4700.0
2005-01-19 13:30:00,45.46,45.46,45.43,45.43,3000.0,29.2543,29.2543,29.235,29.235,3000.0
2005-01-19 13:40:00,45.42,45.43,45.15,45.16,18500.0,29.2286,29.235,29.0548,29.0613,18500.0
2005-01-19 13:50:00,45.15,45.45,45.11,45.3,16900.0,29.0548,29.2479,29.0291,29.1514,16900.0
2005-01-19 14:00:00,45.25,45.33,45.19,45.29,4200.0,29.1192,29.1707,29.0806,29.1449,4200.0
2005-01-19 14:10:00,45.25,45.31,45.25,45.25,5200.0,29.1192,29.1578,29.1192,29.1192,5200.0
2005-01-19 14:20:00,45.24,45.24,45.15,45.22,4000.0,29.1127,29.1127,29.0548,29.0999,4000.0
2005-01-19 14:30:00,45.23,45.24,45.19,45.19,4600.0,29.1063,29.1127,29.0806,29.0806,4600.0
2005-01-19 14:40:00,45.17,45.2,45.01,45.09,10200.0,29.0677,29.087,28.9647,29.0162,10200.0
2005-01-19 14:50:00,45.18,45.18,44.85,44.96,16700.0,29.0741,29.0741,28.8618,28.9326,16700.0
2005-01-19 15:00:00,44.87,44.94,44.76,44.76,21400.0,28.8746,28.9197,28.8039,28.8039,21400.0
2005-01-19 15:10:00,44.76,44.79,44.5,44.62,33600.0,28.8039,28.8232,28.6365,28.7138,33600.0
2005-01-19 15:20:00,44.62,44.62,44.15,44.38,76900.0,28.7138,28.7138,28.4113,28.5593,76900.0
2005-01-19 15:30:00,44.38,44.64,44.26,44.5,23600.0,28.5593,28.7266,28.4821,28.6365,23600.0
2005-01-19 15:40:00,44.51,44.7,44.46,44.51,38800.0,28.643,28.7652,28.6108,28.643,38800.0
2005-01-19 15:50:00,44.51,44.51,44.21,44.4,32700.0,28.643,28.643,28.4499,28.5722,32700.0
2005-01-20 09:30:00,44.35,44.35,43.72,44.35,48600.0,28.54,28.54,28.1346,28.54,48600.0
2005-01-20 09:40:00,44.15,44.15,43.64,44.0,23200.0,28.4113,28.4113,28.0831,28.3148,23200.0
2005-01-20 09:50:00,43.95,44.1,43.8,43.85,9000.0,28.2826,28.3791,28.1861,28.2183,9000.0
2005-01-20 10:00:00,43.91,44.0,43.76,43.84,6600.0,28.2569,28.3148,28.1603,28.2118,6600.0
2005-01-20 10:10:00,43.76,43.9,43.76,43.83,6100.0,28.1603,28.2504,28.1603,28.2054,6100.0
2005-01-20 10:20:00,43.84,44.05,43.84,44.04,22800.0,28.2118,28.347,28.2118,28.3405,22800.0
2005-01-20 10:30:00,44.19,44.19,44.03,44.19,3300.0,28.4371,28.4371,28.3341,28.4371,3300.0
2005-01-20 10:40:00,44.2,44.4,44.2,44.27,19000.0,28.4435,28.5722,28.4435,28.4885,19000.0
2005-01-20 10:50:00,44.26,44.39,44.2,44.3,7300.0,28.4821,28.5658,28.4435,28.5078,7300.0
2005-01-20 11:00:00,44.25,44.3,44.25,44.26,5700.0,28.4757,28.5078,28.4757,28.4821,5700.0
2005-01-20 11:10:00,44.26,44.26,44.25,44.25,1800.0,28.4821,28.4821,28.4757,28.4757,1800.0
2005-01-20 11:20:00,44.23,44.23,44.2,44.2,3800.0,28.4628,28.4628,28.4435,28.4435,3800.0
2005-01-20 11:30:00,44.15,44.23,44.12,44.23,4100.0,28.4113,28.4628,28.392,28.4628,4100.0
2005-01-20 11:40:00,44.24,44.7,44.23,44.65,16800.0,28.4692,28.7652,28.4628,28.7331,16800.0
2005-01-20 11:50:00,44.63,44.63,44.31,44.31,10200.0,28.7202,28.7202,28.5143,28.5143,10200.0
2005-01-20 12:00:00,44.31,44.4,44.2,44.3,13600.0,28.5143,28.5722,28.4435,28.5078,13600.0
2005-01-20 12:10:00,44.38,44.5,44.38,44.44,5100.0,28.5593,28.6365,28.5593,28.5979,5100.0
2005-01-20 12:20:00,44.47,44.58,44.47,44.57,10100.0,28.6172,28.688,28.6172,28.6816,10100.0
2005-01-20 12:30:00,44.57,44.57,44.31,44.35,6700.0,28.6816,28.6816,28.5143,28.54,6700.0
2005-01-20 12:40:00,44.35,44.45,44.3,44.35,6000.0,28.54,28.6044,28.5078,28.54,6000.0
2005-01-20 12:50:00,44.4,44.4,44.35,44.4,2200.0,28.5722,28.5722,28.54,28.5722,2200.0
2005-01-20 13:00:00,44.4,44.4,44.21,44.21,6600.0,28.5722,28.5722,28.4499,28.4499,6600.0
2005-01-20 13:10:00,44.21,44.22,43.9,43.9,28000.0,28.4499,28.4564,28.2504,28.2504,28000.0
2005-01-20 13:20:00,43.9,44.28,43.9,44.28,21900.0,28.2504,28.495,28.2504,28.495,21900.0
2005-01-20 13:30:00,44.2,44.28,43.93,44.28,5300.0,28.4435,28.495,28.2697,28.495,5300.0
2005-01-20 13:40:00,44.28,44.32,44.15,44.15,13000.0,28.495,28.5207,28.4113,28.4113,13000.0
2005-01-20 13:50:00,44.28,44.28,44.15,44.21,1200.0,28.495,28.495,28.4113,28.4499,1200.0
2005-01-20 14:00:00,44.2,44.21,44.15,44.15,1600.0,28.4435,28.4499,28.4113,28.4113,1600.0
2005-01-20 14:10:00,44.16,44.16,44.12,44.15,10700.0,28.4177,28.4177,28.392,28.4113,10700.0
2005-01-20 14:20:00,44.13,44.14,44.1,44.11,4000.0,28.3984,28.4049,28.3791,28.3856,4000.0
2005-01-20 14:30:00,44.08,44.12,44.02,44.1,9600.0,28.3663,28.392,28.3277,28.3791,9600.0
2005-01-20 14:40:00,44.1,44.1,44.02,44.02,14600.0,28.3791,28.3791,28.3277,28.3277,14600.0
2005-01-20 14:50:00,44.02,44.02,43.8,43.8,13800.0,28.3277,28.3277,28.1861,28.1861,13800.0
2005-01-20 15:00:00,43.8,43.81,43.56,43.56,13800.0,28.1861,28.1925,28.0316,28.0316,13800.0
2005-01-20 15:10:00,43.58,43.89,43.56,43.89,4700.0,28.0445,28.244,28.0316,28.244,4700.0
2005-01-20 15:20:00,43.8,43.8,43.66,43.77,24800.0,28.1861,28.1861,28.096,28.1668,24800.0
2005-01-20 15:30:00,43.78,43.9,43.78,43.78,5100.0,28.1732,28.2504,28.1732,28.1732,5100.0
2005-01-20 15:40:00,43.77,43.77,43.66,43.74,27200.0,28.1668,28.1668,28.096,28.1475,27200.0
2005-01-20 15:50:00,43.67,44.61,43.67,43.8,9400.0,28.1024,28.7073,28.1024,28.1861,9400.0
2005-01-21 09:30:00,43.3,43.49,43.3,43.34,47800.0,27.8643,27.9866,27.8643,27.8901,47800.0
2005-01-21 09:40:00,43.4,43.4,43.2,43.28,37200.0,27.9287,27.9287,27.8,27.8515,37200.0
2005-01-21 09:50:00,43.3,43.35,43.27,43.33,45400.0,27.8643,27.8965,27.845,27.8836,45400.0
2005-01-21 10:00:00,43.33,43.4,43.1,43.1,44900.0,27.8836,27.9287,27.7356,27.7356,44900.0
2005-01-21 10:10:00,43.13,43.14,42.91,42.91,63200.0,27.7549,27.7614,27.6134,27.6134,63200.0
2005-01-21 10:20:00,42.91,43.06,42.75,42.95,85900.0,27.6134,27.7099,27.5104,27.6391,85900.0
2005-01-21 10:30:00,42.95,42.96,42.83,42.95,54500.0,27.6391,27.6455,27.5619,27.6391,54500.0
2005-01-21 10:40:00,42.96,42.96,42.9,42.9,18700.0,27.6455,27.6455,27.6069,27.6069,18700.0
2005-01-21 10:50:00,42.87,42.95,42.85,42.92,69600.0,27.5876,27.6391,27.5747,27.6198,69600.0
2005-01-21 11:00:00,42.92,42.93,42.9,42.92,20500.0,27.6198,27.6262,27.6069,27.6198,20500.0
2005-01-21 11:10:00,42.92,42.95,42.9,42.9,50500.0,27.6198,27.6391,27.6069,27.6069,50500.0
2005-01-21 11:20:00,42.9,42.94,42.88,42.94,32900.0,27.6069,27.6327,27.594,27.6327,32900.0
2005-01-21 11:30:00,42.93,43.35,42.93,43.29,34300.0,27.6262,27.8965,27.6262,27.8579,34300.0
2005-01-21 11:40:00,43.28,43.28,43.1,43.12,21900.0,27.8515,27.8515,27.7356,27.7485,21900.0
2005-01-21 11:50:00,43.14,43.14,43.09,43.1,20400.0,27.7614,27.7614,27.7292,27.7356,20400.0
2005-01-21 12:00:00,43.09,43.1,43.0,43.02,11100.0,27.7292,27.7356,27.6713,27.6841,11100.0
2005-01-21 12:10:00,43.04,43.12,43.04,43.12,16600.0,27.697,27.7485,27.697,27.7485,16600.0
2005-01-21 12:20:00,43.1,43.1,43.05,43.08,14600.0,27.7356,27.7356,27.7034,27.7227,14600.0
2005-01-21 12:30:00,43.07,43.07,43.0,43.0,8900.0,27.7163,27.7163,27.6713,27.6713,8900.0
2005-01-21 12:40:00,43.0,43.02,43.0,43.0,21600.0,27.6713,27.6841,27.6713,27.6713,21600.0
2005-01-21 12:50:00,43.0,43.01,42.8,42.82,28700.0,27.6713,27.6777,27.5426,27.5554,28700.0
2005-01-21 13:00:00,42.82,42.83,42.62,42.7,33700.0,27.5554,27.5619,27.4267,27.4782,33700.0
2005-01-21 13:10:00,42.73,42.89,42.67,42.89,33200.0,27.4975,27.6005,27.4589,27.6005,33200.0
2005-01-21 13:20:00,42.99,43.12,42.99,43.09,37400.0,27.6648,27.7485,27.6648,27.7292,37400.0
2005-01-21 13:30:00,43.09,43.09,42.82,42.83,15100.0,27.7292,27.7292,27.5554,27.5619,15100.0
2005-01-21 13:40:00,42.82,42.82,42.52,42.58,45500.0,27.5554,27.5554,27.3624,27.401,45500.0
2005-01-21 13:50:00,42.53,42.6,42.2,42.48,62100.0,27.3688,27.4139,27.1565,27.3366,62100.0
2005-01-21 14:00:00,42.53,42.79,42.5,42.79,31700.0,27.3688,27.5361,27.3495,27.5361,31700.0
2005-01-21 14:10:00,42.7,42.76,42.57,42.63,29000.0,27.4782,27.5168,27.3946,27.4332,29000.0
2005-01-21 14:20:00,42.58,42.75,42.58,42.73,14300.0,27.401,27.5104,27.401,27.4975,14300.0
2005-01-21 14:30:00,42.71,42.71,42.61,42.62,10500.0,27.4846,27.4846,27.4203,27.4267,10500.0
2005-01-21 14:40:00,42.61,42.62,42.5,42.5,14700.0,27.4203,27.4267,27.3495,27.3495,14700.0
2005-01-21 14:50:00,42.5,42.54,42.45,42.48,13600.0,27.3495,27.3752,27.3173,27.3366,13600.0
2005-01-21 15:00:00,42.46,42.46,42.2,42.2,10200.0,27.3238,27.3238,27.1565,27.1565,10200.0
2005-01-21 15:10:00,42.14,42.14,41.9,42.01,63200.0,27.1178,27.1178,26.9634,27.0342,63200.0
2005-01-21 15:20:00,42.01,42.35,41.95,42.25,67300.0,27.0342,27.253,26.9956,27.1886,67300.0
2005-01-21 15:30:00,42.28,42.5,42.24,42.5,29100.0,27.2079,27.3495,27.1822,27.3495,29100.0
2005-01-21 15:40:00,42.5,42.85,42.48,42.85,83900.0,27.3495,27.5747,27.3366,27.5747,83900.0
2005-01-21 15:50:00,42.81,43.08,42.81,43.07,213800.0,27.549,27.7227,27.549,27.7163,213800.0
2005-01-24 09:30:00,44.63,44.75,44.03,44.22,203000.0,28.7202,28.7974,28.3341,28.4564,203000.0
2005-01-24 09:40:00,44.17,44.5,44.05,44.25,69800.0,28.4242,28.6365,28.347,28.4757,69800.0
2005-01-24 09:50:00,44.2,44.3,43.0,43.0,52300.0,28.4435,28.5078,27.6713,27.6713,52300.0
2005-01-24 10:00:00,43.0,43.2,42.6,42.9,126800.0,27.6713,27.8,27.4139,27.6069,126800.0
2005-01-24 10:10:00,42.9,42.9,42.6,42.89,67000.0,27.6069,27.6069,27.4139,27.6005,67000.0
2005-01-24 10:20:00,42.81,43.2,42.81,42.92,61700.0,27.549,27.8,27.549,27.6198,61700.0
2005-01-24 10:30:00,42.92,43.09,42.75,43.09,46300.0,27.6198,27.7292,27.5104,27.7292,46300.0
2005-01-24 10:40:00,43.05,43.27,42.9,43.05,50000.0,27.7034,27.845,27.6069,27.7034,50000.0
2005-01-24 10:50:00,43.05,43.09,42.52,42.55,46600.0,27.7034,27.7292,27.3624,27.3817,46600.0
2005-01-24 11:00:00,42.55,42.75,42.5,42.62,23900.0,27.3817,27.5104,27.3495,27.4267,23900.0
2005-01-24 11:10:00,42.5,42.6,42.15,42.4,52600.0,27.3495,27.4139,27.1243,27.2852,52600.0
2005-01-24 11:20:00,42.4,42.59,42.3,42.4,28700.0,27.2852,27.4074,27.2208,27.2852,28700.0
2005-01-24 11:30:00,42.33,42.59,42.31,42.32,45500.0,27.2401,27.4074,27.2272,27.2337,45500.0
2005-01-24 11:40:00,42.3,42.43,42.15,42.32,50700.0,27.2208,27.3045,27.1243,27.2337,50700.0
2005-01-24 11:50:00,42.32,42.39,42.22,42.22,38800.0,27.2337,27.2787,27.1693,27.1693,38800.0
2005-01-24 12:00:00,42.22,42.35,41.9,41.96,33300.0,27.1693,27.253,26.9634,27.002,33300.0
2005-01-24 12:10:00,41.93,42.08,41.5,41.5,87100.0,26.9827,27.0792,26.706,26.706,87100.0
2005-01-24 12:20:00,41.62,42.01,41.5,41.95,47100.0,26.7832,27.0342,26.706,26.9956,47100.0
2005-01-24 12:30:00,41.98,41.98,41.5,41.86,94000.0,27.0149,27.0149,26.706,26.9377,94000.0
2005-01-24 12:40:00,41.86,42.03,41.83,41.92,78100.0,26.9377,27.0471,26.9184,26.9763,78100.0
2005-01-24 12:50:00,42.0,42.15,41.95,42.05,23300.0,27.0277,27.1243,26.9956,27.0599,23300.0
2005-01-24 13:00:00,42.02,42.2,42.02,42.13,10500.0,27.0406,27.1565,27.0406,27.1114,10500.0
2005-01-24 13:10:00,42.1,42.28,42.1,42.27,17100.0,27.0921,27.2079,27.0921,27.2015,17100.0
2005-01-24 13:20:00,42.27,42.27,42.05,42.25,17400.0,27.2015,27.2015,27.0599,27.1886,17400.0
2005-01-24 13:30:00,42.25,42.25,42.1,42.1,11200.0,27.1886,27.1886,27.0921,27.0921,11200.0
2005-01-24 13:40:00,42.1,42.2,42.05,42.05,15200.0,27.0921,27.1565,27.0599,27.0599,15200.0
2005-01-24 13:50:00,42.01,42.05,41.91,42.0,40100.0,27.0342,27.0599,26.9698,27.0277,40100.0
2005-01-24 14:00:00,41.97,42.23,41.8,42.23,50900.0,27.0084,27.1758,26.899,27.1758,50900.0
2005-01-24 14:10:00,42.05,42.2,42.05,42.1,6500.0,27.0599,27.1565,27.0599,27.0921,6500.0
2005-01-24 14:20:00,42.09,42.09,42.06,42.07,2300.0,27.0857,27.0857,27.0664,27.0728,2300.0
2005-01-24 14:30:00,42.06,42.09,42.01,42.04,19700.0,27.0664,27.0857,27.0342,27.0535,19700.0
2005-01-24 14:40:00,42.04,42.08,42.02,42.07,6300.0,27.0535,27.0792,27.0406,27.0728,6300.0
2005-01-24 14:50:00,42.07,42.1,42.02,42.1,28400.0,27.0728,27.0921,27.0406,27.0921,28400.0
2005-01-24 15:00:00,42.1,42.15,42.07,42.15,8000.0,27.0921,27.1243,27.0728,27.1243,8000.0
2005-01-24 15:10:00,42.15,42.15,42.05,42.05,6900.0,27.1243,27.1243,27.0599,27.0599,6900.0
2005-01-24 15:20:00,42.06,42.14,41.9,42.14,110700.0,27.0664,27.1178,26.9634,27.1178,110700.0
2005-01-24 15:30:00,42.0,42.08,41.97,41.97,22500.0,27.0277,27.0792,27.0084,27.0084,22500.0
2005-01-24 15:40:00,41.96,41.97,41.89,41.92,63800.0,27.002,27.0084,26.957,26.9763,63800.0
2005-01-24 15:50:00,41.92,42.1,41.9,41.98,42700.0,26.9763,27.0921,26.9634,27.0149,42700.0
2005-01-25 09:30:00,42.3,42.7,42.27,42.7,77000.0,27.2208,27.4782,27.2015,27.4782,77000.0
2005-01-25 09:40:00,42.7,42.75,42.4,42.74,61300.0,27.4782,27.5104,27.2852,27.504,61300.0
2005-01-25 09:50:00,42.75,43.0,42.7,42.79,56200.0,27.5104,27.6713,27.4782,27.5361,56200.0
2005-01-25 10:00:00,42.78,42.9,42.55,42.81,45800.0,27.5297,27.6069,27.3817,27.549,45800.0
2005-01-25 10:10:00,42.81,43.1,42.76,42.76,27200.0,27.549,27.7356,27.5168,27.5168,27200.0
2005-01-25 10:20:00,43.0,43.0,42.75,42.83,18700.0,27.6713,27.6713,27.5104,27.5619,18700.0
2005-01-25 10:30:00,42.85,42.85,42.75,42.85,8000.0,27.5747,27.5747,27.5104,27.5747,8000.0
2005-01-25 10:40:00,42.85,42.88,42.67,42.67,12300.0,27.5747,27.594,27.4589,27.4589,12300.0
2005-01-25 10:50:00,42.74,42.85,42.57,42.57,12300.0,27.504,27.5747,27.3946,27.3946,12300.0
2005-01-25 11:00:00,42.65,42.71,42.55,42.7,4700.0,27.446,27.4846,27.3817,27.4782,4700.0
2005-01-25 11:10:00,42.7,42.77,42.54,42.54,7100.0,27.4782,27.5233,27.3752,27.3752,7100.0
2005-01-25 11:20:00,42.62,42.75,42.56,42.65,10400.0,27.4267,27.5104,27.3881,27.446,10400.0
2005-01-25 11:30:00,42.65,42.74,42.58,42.68,11300.0,27.446,27.504,27.401,27.4653,11300.0
2005-01-25 11:40:00,42.68,42.68,42.55,42.55,7800.0,27.4653,27.4653,27.3817,27.3817,7800.0
2005-01-25 11:50:00,42.56,42.65,42.56,42.56,3500.0,27.3881,27.446,27.3881,27.3881,3500.0
2005-01-25 12:00:00,42.58,42.71,42.58,42.69,6100.0,27.401,27.4846,27.401,27.4718,6100.0
2005-01-25 12:10:00,42.66,42.66,42.57,42.58,6000.0,27.4525,27.4525,27.3946,27.401,6000.0
2005-01-25 12:20:00,42.57,42.58,42.5,42.51,10000.0,27.3946,27.401,27.3495,27.3559,10000.0
2005-01-25 12:30:00,42.51,42.51,42.35,42.35,5100.0,27.3559,27.3559,27.253,27.253,5100.0
2005-01-25 12:40:00,42.35,42.36,42.24,42.3,12200.0,27.253,27.2594,27.1822,27.2208,12200.0
2005-01-25 12:50:00,42.3,42.3,42.1,42.18,8400.0,27.2208,27.2208,27.0921,27.1436,8400.0
2005-01-25 13:00:00,42.15,42.25,42.07,42.25,9700.0,27.1243,27.1886,27.0728,27.1886,9700.0
2005-01-25 13:10:00,42.26,42.3,42.17,42.25,4600.0,27.1951,27.2208,27.1371,27.1886,4600.0
2005-01-25 13:20:00,42.26,42.26,42.15,42.2,3200.0,27.1951,27.1951,27.1243,27.1565,3200.0
2005-01-25 13:30:00,42.18,42.23,42.15,42.21,2900.0,27.1436,27.1758,27.1243,27.1629,2900.0
2005-01-25 13:40:00,42.21,42.21,42.17,42.2,1700.0,27.1629,27.1629,27.1371,27.1565,1700.0
2005-01-25 13:50:00,42.25,42.4,42.25,42.4,15500.0,27.1886,27.2852,27.1886,27.2852,15500.0
2005-01-25 14:00:00,42.32,42.4,42.3,42.31,18900.0,27.2337,27.2852,27.2208,27.2272,18900.0
2005-01-25 14:10:00,42.31,42.31,42.25,42.26,9900.0,27.2272,27.2272,27.1886,27.1951,9900.0
2005-01-25 14:20:00,42.21,42.27,42.21,42.27,6100.0,27.1629,27.2015,27.1629,27.2015,6100.0
2005-01-25 14:30:00,42.26,42.33,42.26,42.32,9800.0,27.1951,27.2401,27.1951,27.2337,9800.0
2005-01-25 14:40:00,42.33,42.33,42.32,42.33,2200.0,27.2401,27.2401,27.2337,27.2401,2200.0
2005-01-25 14:50:00,42.33,42.33,42.15,42.15,4700.0,27.2401,27.2401,27.1243,27.1243,4700.0
2005-01-25 15:00:00,42.18,42.3,42.15,42.27,4600.0,27.1436,27.2208,27.1243,27.2015,4600.0
2005-01-25 15:10:00,42.27,42.3,42.15,42.2,5900.0,27.2015,27.2208,27.1243,27.1565,5900.0
2005-01-25 15:20:00,42.18,42.19,42.1,42.1,4400.0,27.1436,27.15,27.0921,27.0921,4400.0
2005-01-25 15:30:00,42.1,42.13,42.05,42.13,17900.0,27.0921,27.1114,27.0599,27.1114,17900.0
2005-01-25 15:40:00,42.13,42.2,42.1,42.17,57100.0,27.1114,27.1565,27.0921,27.1371,57100.0
2005-01-25 15:50:00,42.16,42.22,42.1,42.1,17100.0,27.1307,27.1693,27.0921,27.0921,17100.0
2005-01-26 09:30:00,42.25,42.47,42.16,42.3,8700.0,27.1886,27.3302,27.1307,27.2208,8700.0
2005-01-26 09:40:00,42.2,42.4,42.2,42.23,7600.0,27.1565,27.2852,27.1565,27.1758,7600.0
2005-01-26 09:50:00,42.25,42.4,42.15,42.4,5500.0,27.1886,27.2852,27.1243,27.2852,5500.0
2005-01-26 10:00:00,42.4,42.5,42.4,42.49,3500.0,27.2852,27.3495,27.2852,27.3431,3500.0
2005-01-26 10:10:00,42.55,42.55,42.4,42.48,8000.0,27.3817,27.3817,27.2852,27.3366,8000.0
2005-01-26 10:20:00,42.6,42.75,42.6,42.65,15200.0,27.4139,27.5104,27.4139,27.446,15200.0
2005-01-26 10:30:00,42.6,42.75,42.55,42.65,12700.0,27.4139,27.5104,27.3817,27.446,12700.0
2005-01-26 10:40:00,42.64,42.75,42.64,42.65,6400.0,27.4396,27.5104,27.4396,27.446,6400.0
2005-01-26 10:50:00,42.72,42.75,42.61,42.62,3100.0,27.4911,27.5104,27.4203,27.4267,3100.0
2005-01-26 11:00:00,42.69,42.74,42.6,42.7,15100.0,27.4718,27.504,27.4139,27.4782,15100.0
2005-01-26 11:10:00,42.65,42.69,42.46,42.51,3300.0,27.446,27.4718,27.3238,27.3559,3300.0
2005-01-26 11:20:00,42.53,42.53,42.37,42.37,4300.0,27.3688,27.3688,27.2659,27.2659,4300.0
2005-01-26 11:30:00,42.44,42.5,42.42,42.48,2900.0,27.3109,27.3495,27.298,27.3366,2900.0
2005-01-26 11:40:00,42.5,42.5,42.36,42.36,31100.0,27.3495,27.3495,27.2594,27.2594,31100.0
2005-01-26 11:50:00,42.37,42.37,42.35,42.37,6600.0,27.2659,27.2659,27.253,27.2659,6600.0
2005-01-26 12:00:00,42.37,42.37,42.31,42.31,5700.0,27.2659,27.2659,27.2272,27.2272,5700.0
2005-01-26 12:10:00,42.34,42.34,42.1,42.24,11700.0,27.2465,27.2465,27.0921,27.1822,11700.0
2005-01-26 12:20:00,42.16,42.24,42.16,42.24,1400.0,27.1307,27.1822,27.1307,27.1822,1400.0
2005-01-26 12:30:00,42.22,42.23,42.1,42.15,3700.0,27.1693,27.1758,27.0921,27.1243,3700.0
2005-01-26 12:40:00,42.17,42.29,42.16,42.29,3500.0,27.1371,27.2144,27.1307,27.2144,3500.0
2005-01-26 12:50:00,42.29,42.29,42.18,42.28,3000.0,27.2144,27.2144,27.1436,27.2079,3000.0
2005-01-26 13:00:00,42.2,42.2,42.11,42.2,4900.0,27.1565,27.1565,27.0985,27.1565,4900.0
2005-01-26 13:10:00,42.24,42.27,42.24,42.27,4200.0,27.1822,27.2015,27.1822,27.2015,4200.0
2005-01-26 13:20:00,42.28,42.3,42.24,42.3,13400.0,27.2079,27.2208,27.1822,27.2208,13400.0
2005-01-26 13:30:00,42.28,42.28,42.2,42.23,1600.0,27.2079,27.2079,27.1565,27.1758,1600.0
2005-01-26 13:40:00,42.24,42.25,42.1,42.14,7200.0,27.1822,27.1886,27.0921,27.1178,7200.0
2005-01-26 13:50:00,42.14,42.35,42.14,42.31,11600.0,27.1178,27.253,27.1178,27.2272,11600.0
2005-01-26 14:00:00,42.23,42.23,42.15,42.17,10200.0,27.1758,27.1758,27.1243,27.1371,10200.0
2005-01-26 14:10:00,42.17,42.25,42.11,42.15,12600.0,27.1371,27.1886,27.0985,27.1243,12600.0
2005-01-26 14:20:00,42.2,42.2,42.12,42.15,10200.0,27.1565,27.1565,27.105,27.1243,10200.0
2005-01-26 14:30:00,42.15,42.24,42.11,42.11,3500.0,27.1243,27.1822,27.0985,27.0985,3500.0
2005-01-26 14:40:00,42.15,42.25,42.15,42.24,12400.0,27.1243,27.1886,27.1243,27.1822,12400.0
2005-01-26 14:50:00,42.25,42.25,42.12,42.12,6100.0,27.1886,27.1886,27.105,27.105,6100.0
2005-01-26 15:00:00,42.12,42.14,42.12,42.12,5200.0,27.105,27.1178,27.105,27.105,5200.0
2005-01-26 15:10:00,42.12,42.13,42.02,42.11,26300.0,27.105,27.1114,27.0406,27.0985,26300.0
2005-01-26 15:20:00,42.1,42.18,42.1,42.11,13900.0,27.0921,27.1436,27.0921,27.0985,13900.0
2005-01-26 15:30:00,42.08,42.13,42.02,42.13,20500.0,27.0792,27.1114,27.0406,27.1114,20500.0
2005-01-26 15:40:00,42.13,42.17,42.03,42.17,11800.0,27.1114,27.1371,27.0471,27.1371,11800.0
2005-01-26 15:50:00,42.19,42.19,42.06,42.06,24500.0,27.15,27.15,27.0664,27.0664,24500.0
2005-01-27 09:30:00,42.18,42.3,42.08,42.25,40200.0,27.1436,27.2208,27.0792,27.1886,40200.0
2005-01-27 09:40:00,42.22,42.25,42.16,42.2,7100.0,27.1693,27.1886,27.1307,27.1565,7100.0
2005-01-27 09:50:00,42.15,42.19,42.13,42.13,5400.0,27.1243,27.15,27.1114,27.1114,5400.0
2005-01-27 10:00:00,42.13,42.2,42.13,42.14,8800.0,27.1114,27.1565,27.1114,27.1178,8800.0
2005-01-27 10:10:00,42.14,42.16,42.0,42.1,259300.0,27.1178,27.1307,27.0277,27.0921,259300.0
2005-01-27 10:20:00,42.07,42.2,42.07,42.2,4200.0,27.0728,27.1565,27.0728,27.1565,4200.0
2005-01-27 10:30:00,42.2,42.24,42.1,42.24,8200.0,27.1565,27.1822,27.0921,27.1822,8200.0
2005-01-27 10:40:00,42.2,42.24,42.2,42.24,16500.0,27.1565,27.1822,27.1565,27.1822,16500.0
2005-01-27 10:50:00,42.24,42.4,42.24,42.33,22500.0,27.1822,27.2852,27.1822,27.2401,22500.0
2005-01-27 11:00:00,42.35,42.4,42.31,42.39,6000.0,27.253,27.2852,27.2272,27.2787,6000.0
2005-01-27 11:10:00,42.4,42.4,42.32,42.38,6800.0,27.2852,27.2852,27.2337,27.2723,6800.0
2005-01-27 11:20:00,42.3,42.39,42.3,42.35,2800.0,27.2208,27.2787,27.2208,27.253,2800.0
2005-01-27 11:30:00,42.38,42.4,42.31,42.4,4400.0,27.2723,27.2852,27.2272,27.2852,4400.0
2005-01-27 11:40:00,42.4,42.4,42.07,42.25,28600.0,27.2852,27.2852,27.0728,27.1886,28600.0
2005-01-27 11:50:00,42.23,42.32,42.21,42.32,14800.0,27.1758,27.2337,27.1629,27.2337,14800.0
2005-01-27 12:00:00,42.33,42.39,42.3,42.39,4700.0,27.2401,27.2787,27.2208,27.2787,4700.0
2005-01-27 12:10:00,42.4,42.6,42.4,42.54,17000.0,27.2852,27.4139,27.2852,27.3752,17000.0
2005-01-27 12:20:00,42.54,42.54,42.35,42.38,4700.0,27.3752,27.3752,27.253,27.2723,4700.0
2005-01-27 12:30:00,42.4,42.5,42.4,42.48,8100.0,27.2852,27.3495,27.2852,27.3366,8100.0
2005-01-27 12:40:00,42.5,42.54,42.4,42.48,5000.0,27.3495,27.3752,27.2852,27.3366,5000.0
2005-01-27 12:50:00,42.48,42.48,42.33,42.37,3000.0,27.3366,27.3366,27.2401,27.2659,3000.0
2005-01-27 13:00:00,42.4,42.4,42.36,42.39,1200.0,27.2852,27.2852,27.2594,27.2787,1200.0
2005-01-27 13:10:00,42.39,42.4,42.31,42.32,2900.0,27.2787,27.2852,27.2272,27.2337,2900.0
2005-01-27 13:20:00,42.4,42.4,42.33,42.34,900.0,27.2852,27.2852,27.2401,27.2465,900.0
2005-01-27 13:30:00,42.39,42.4,42.2,42.21,14500.0,27.2787,27.2852,27.1565,27.1629,14500.0
2005-01-27 13:40:00,42.25,42.25,41.91,41.91,27600.0,27.1886,27.1886,26.9698,26.9698,27600.0
2005-01-27 13:50:00,41.92,42.0,41.86,42.0,46000.0,26.9763,27.0277,26.9377,27.0277,46000.0
2005-01-27 14:00:00,42.0,42.02,41.98,42.02,7600.0,27.0277,27.0406,27.0149,27.0406,7600.0
2005-01-27 14:10:00,42.02,42.02,41.97,42.0,3700.0,27.0406,27.0406,27.0084,27.0277,3700.0
2005-01-27 14:20:00,42.0,42.1,42.0,42.09,6600.0,27.0277,27.0921,27.0277,27.0857,6600.0
2005-01-27 14:30:00,42.1,42.1,42.05,42.09,1600.0,27.0921,27.0921,27.0599,27.0857,1600.0
2005-01-27 14:40:00,42.07,42.1,42.05,42.07,4700.0,27.0728,27.0921,27.0599,27.0728,4700.0
2005-01-27 14:50:00,42.09,42.1,42.07,42.1,2100.0,27.0857,27.0921,27.0728,27.0921,2100.0
2005-01-27 15:00:00,42.1,42.1,42.03,42.06,5100.0,27.0921,27.0921,27.0471,27.0664,5100.0
2005-01-27 15:10:00,42.06,42.09,42.06,42.09,2200.0,27.0664,27.0857,27.0664,27.0857,2200.0
2005-01-27 15:20:00,42.09,42.09,42.08,42.09,2200.0,27.0857,27.0857,27.0792,27.0857,2200.0
2005-01-27 15:30:00,42.06,42.1,42.06,42.1,7100.0,27.0664,27.0921,27.0664,27.0921,7100.0
2005-01-27 15:40:00,42.09,42.18,42.09,42.1,8900.0,27.0857,27.1436,27.0857,27.0921,8900.0
2005-01-27 15:50:00,42.09,42.1,42.07,42.08,15000.0,27.0857,27.0921,27.0728,27.0792,15000.0
2005-01-28 09:30:00,42.1,42.3,42.0,42.3,35600.0,27.0921,27.2208,27.0277,27.2208,35600.0
2005-01-28 09:40:00,42.25,42.25,42.07,42.09,5900.0,27.1886,27.1886,27.0728,27.0857,5900.0
2005-01-28 09:50:00,42.11,42.16,42.08,42.12,3000.0,27.0985,27.1307,27.0792,27.105,3000.0
2005-01-28 10:00:00,42.12,42.19,42.12,42.17,5300.0,27.105,27.15,27.105,27.1371,5300.0
2005-01-28 10:10:00,42.18,42.24,42.17,42.17,15000.0,27.1436,27.1822,27.1371,27.1371,15000.0
2005-01-28 10:20:00,42.2,42.2,42.12,42.2,8700.0,27.1565,27.1565,27.105,27.1565,8700.0
2005-01-28 10:30:00,42.14,42.22,42.14,42.22,1800.0,27.1178,27.1693,27.1178,27.1693,1800.0
2005-01-28 10:40:00,42.22,42.25,42.22,42.25,9900.0,27.1693,27.1886,27.1693,27.1886,9900.0
2005-01-28 10:50:00,42.24,42.24,42.13,42.18,9300.0,27.1822,27.1822,27.1114,27.1436,9300.0
2005-01-28 11:00:00,42.25,42.25,42.12,42.12,4200.0,27.1886,27.1886,27.105,27.105,4200.0
2005-01-28 11:10:00,42.22,42.22,42.05,42.05,5300.0,27.1693,27.1693,27.0599,27.0599,5300.0
2005-01-28 11:20:00,42.05,42.07,42.0,42.05,16000.0,27.0599,27.0728,27.0277,27.0599,16000.0
2005-01-28 11:30:00,42.1,42.24,42.05,42.24,7400.0,27.0921,27.1822,27.0599,27.1822,7400.0
2005-01-28 11:40:00,42.24,42.25,42.15,42.25,17500.0,27.1822,27.1886,27.1243,27.1886,17500.0
2005-01-28 11:50:00,42.25,42.3,42.24,42.3,3200.0,27.1886,27.2208,27.1822,27.2208,3200.0
2005-01-28 12:00:00,42.3,42.3,42.19,42.2,2900.0,27.2208,27.2208,27.15,27.1565,2900.0
2005-01-28 12:10:00,42.2,42.2,42.12,42.12,1200.0,27.1565,27.1565,27.105,27.105,1200.0
2005-01-28 12:20:00,42.12,42.13,42.05,42.06,4700.0,27.105,27.1114,27.0599,27.0664,4700.0
2005-01-28 12:30:00,42.1,42.11,42.0,42.01,18300.0,27.0921,27.0985,27.0277,27.0342,18300.0
2005-01-28 12:40:00,42.0,42.0,41.75,41.79,26000.0,27.0277,27.0277,26.8669,26.8926,26000.0
2005-01-28 12:50:00,41.77,41.82,41.75,41.75,5900.0,26.8797,26.9119,26.8669,26.8669,5900.0
2005-01-28 13:00:00,41.83,41.89,41.75,41.83,2500.0,26.9184,26.957,26.8669,26.9184,2500.0
2005-01-28 13:10:00,41.8,41.9,41.8,41.9,6300.0,26.899,26.9634,26.899,26.9634,6300.0
2005-01-28 13:20:00,41.9,42.1,41.9,42.07,19300.0,26.9634,27.0921,26.9634,27.0728,19300.0
2005-01-28 13:30:00,42.06,42.1,42.0,42.0,3500.0,27.0664,27.0921,27.0277,27.0277,3500.0
2005-01-28 13:40:00,42.01,42.07,42.0,42.07,700.0,27.0342,27.0728,27.0277,27.0728,700.0
2005-01-28 13:50:00,42.02,42.02,42.01,42.01,1300.0,27.0406,27.0406,27.0342,27.0342,1300.0
2005-01-28 14:00:00,42.02,42.02,42.01,42.02,300.0,27.0406,27.0406,27.0342,27.0406,300.0
2005-01-28 14:10:00,42.01,42.03,42.01,42.02,2200.0,27.0342,27.0471,27.0342,27.0406,2200.0
2005-01-28 14:20:00,42.02,42.04,42.0,42.04,3100.0,27.0406,27.0535,27.0277,27.0535,3100.0
2005-01-28 14:30:00,42.04,42.15,42.04,42.15,4400.0,27.0535,27.1243,27.0535,27.1243,4400.0
2005-01-28 14:40:00,42.13,42.15,42.12,42.15,1700.0,27.1114,27.1243,27.105,27.1243,1700.0
2005-01-28 14:50:00,42.13,42.15,42.13,42.14,1700.0,27.1114,27.1243,27.1114,27.1178,1700.0
2005-01-28 15:00:00,42.14,42.14,42.1,42.11,9800.0,27.1178,27.1178,27.0921,27.0985,9800.0
2005-01-28 15:10:00,42.06,42.11,42.06,42.07,2600.0,27.0664,27.0985,27.0664,27.0728,2600.0
2005-01-28 15:20:00,42.08,42.08,42.0,42.0,13100.0,27.0792,27.0792,27.0277,27.0277,13100.0
2005-01-28 15:30:00,42.0,42.01,42.0,42.01,33400.0,27.0277,27.0342,27.0277,27.0342,33400.0
2005-01-28 15:40:00,42.01,42.01,41.9,42.0,37200.0,27.0342,27.0342,26.9634,27.0277,37200.0
2005-01-28 15:50:00,42.0,42.2,41.91,42.2,47600.0,27.0277,27.1565,26.9698,27.1565,47600.0
2005-01-31 09:30:00,42.8,42.8,42.53,42.62,30600.0,27.5426,27.5426,27.3688,27.4267,30600.0
2005-01-31 09:40:00,42.67,42.89,42.67,42.84,12600.0,27.4589,27.6005,27.4589,27.5683,12600.0
2005-01-31 09:50:00,42.84,42.84,42.7,42.76,20400.0,27.5683,27.5683,27.4782,27.5168,20400.0
2005-01-31 10:00:00,42.71,42.94,42.71,42.9,45100.0,27.4846,27.6327,27.4846,27.6069,45100.0
2005-01-31 10:10:00,42.95,43.0,42.7,42.85,17700.0,27.6391,27.6713,27.4782,27.5747,17700.0
2005-01-31 10:20:00,42.8,42.93,42.78,42.83,5500.0,27.5426,27.6262,27.5297,27.5619,5500.0
2005-01-31 10:30:00,42.86,43.0,42.8,43.0,21200.0,27.5812,27.6713,27.5426,27.6713,21200.0
2005-01-31 10:40:00,43.0,43.0,42.98,43.0,10500.0,27.6713,27.6713,27.6584,27.6713,10500.0
2005-01-31 10:50:00,42.99,43.17,42.99,43.0,4100.0,27.6648,27.7807,27.6648,27.6713,4100.0
2005-01-31 11:00:00,43.08,43.15,43.0,43.13,11600.0,27.7227,27.7678,27.6713,27.7549,11600.0
2005-01-31 11:10:00,43.12,43.59,43.05,43.35,66700.0,27.7485,28.0509,27.7034,27.8965,66700.0
2005-01-31 11:20:00,43.35,43.39,43.15,43.38,12500.0,27.8965,27.9222,27.7678,27.9158,12500.0
2005-01-31 11:30:00,43.35,43.38,43.21,43.3,11000.0,27.8965,27.9158,27.8064,27.8643,11000.0
2005-01-31 11:40:00,43.38,43.5,43.15,43.16,15600.0,27.9158,27.993,27.7678,27.7742,15600.0
2005-01-31 11:50:00,43.16,43.16,42.9,43.06,16700.0,27.7742,27.7742,27.6069,27.7099,16700.0
2005-01-31 12:00:00,43.16,43.16,43.03,43.12,9900.0,27.7742,27.7742,27.6906,27.7485,9900.0
2005-01-31 12:10:00,43.1,43.26,42.82,43.15,25700.0,27.7356,27.8386,27.5554,27.7678,25700.0
2005-01-31 12:20:00,43.1,43.1,42.88,42.99,11900.0,27.7356,27.7356,27.594,27.6648,11900.0
2005-01-31 12:30:00,42.97,42.98,42.88,42.97,4700.0,27.652,27.6584,27.594,27.652,4700.0
2005-01-31 12:40:00,42.94,42.94,42.76,42.84,8300.0,27.6327,27.6327,27.5168,27.5683,8300.0
2005-01-31 12:50:00,42.86,42.86,42.75,42.76,2400.0,27.5812,27.5812,27.5104,27.5168,2400.0
2005-01-31 13:00:00,42.76,42.83,42.71,42.77,6000.0,27.5168,27.5619,27.4846,27.5233,6000.0
2005-01-31 13:10:00,42.83,42.85,42.76,42.76,3500.0,27.5619,27.5747,27.5168,27.5168,3500.0
2005-01-31 13:20:00,42.77,42.93,42.76,42.93,7300.0,27.5233,27.6262,27.5168,27.6262,7300.0
2005-01-31 13:30:00,42.9,42.92,42.81,42.83,1900.0,27.6069,27.6198,27.549,27.5619,1900.0
2005-01-31 13:40:00,42.84,42.96,42.84,42.9,6400.0,27.5683,27.6455,27.5683,27.6069,6400.0
2005-01-31 13:50:00,42.85,42.96,42.85,42.95,2300.0,27.5747,27.6455,27.5747,27.6391,2300.0
2005-01-31 14:00:00,42.93,43.2,42.93,43.02,31900.0,27.6262,27.8,27.6262,27.6841,31900.0
2005-01-31 14:10:00,43.01,43.07,42.9,42.93,5800.0,27.6777,27.7163,27.6069,27.6262,5800.0
2005-01-31 14:20:00,42.93,43.05,42.93,42.96,5000.0,27.6262,27.7034,27.6262,27.6455,5000.0
2005-01-31 14:30:00,42.94,43.15,42.85,43.15,13500.0,27.6327,27.7678,27.5747,27.7678,13500.0
2005-01-31 14:40:00,43.14,43.24,43.0,43.15,12800.0,27.7614,27.8257,27.6713,27.7678,12800.0
2005-01-31 14:50:00,43.07,43.13,42.97,43.02,7000.0,27.7163,27.7549,27.652,27.6841,7000.0
2005-01-31 15:00:00,43.02,43.08,43.0,43.01,5500.0,27.6841,27.7227,27.6713,27.6777,5500.0
2005-01-31 15:10:00,43.01,43.01,42.77,42.95,28300.0,27.6777,27.6777,27.5233,27.6391,28300.0
2005-01-31 15:20:00,42.95,43.25,42.92,43.15,16600.0,27.6391,27.8321,27.6198,27.7678,16600.0
2005-01-31 15:30:00,43.22,43.25,43.16,43.22,24800.0,27.8128,27.8321,27.7742,27.8128,24800.0
2005-01-31 15:40:00,43.25,43.27,43.2,43.27,21800.0,27.8321,27.845,27.8,27.845,21800.0
2005-01-31 15:50:00,43.25,43.55,43.25,43.39,47700.0,27.8321,28.0252,27.8321,27.9222,47700.0
2005-02-01 09:30:00,44.0,44.5,43.75,44.22,57000.0,28.3148,28.6365,28.1539,28.4564,57000.0
2005-02-01 09:40:00,44.25,44.45,44.15,44.29,47400.0,28.4757,28.6044,28.4113,28.5014,47400.0
2005-02-01 09:50:00,44.25,44.27,43.6,43.68,34900.0,28.4757,28.4885,28.0574,28.1089,34900.0
2005-02-01 10:00:00,43.78,43.9,43.5,43.64,44500.0,28.1732,28.2504,27.993,28.0831,44500.0
2005-02-01 10:10:00,43.7,43.7,43.35,43.7,46500.0,28.1217,28.1217,27.8965,28.1217,46500.0
2005-02-01 10:20:00,43.7,43.75,43.55,43.62,23200.0,28.1217,28.1539,28.0252,28.0702,23200.0
2005-02-01 10:30:00,43.6,43.89,43.59,43.89,29600.0,28.0574,28.244,28.0509,28.244,29600.0
2005-02-01 10:40:00,43.89,43.96,43.75,43.8,16900.0,28.244,28.289,28.1539,28.1861,16900.0
2005-02-01 10:50:00,43.8,43.81,43.76,43.76,7100.0,28.1861,28.1925,28.1603,28.1603,7100.0
2005-02-01 11:00:00,43.76,43.85,43.76,43.79,10000.0,28.1603,28.2183,28.1603,28.1796,10000.0
2005-02-01 11:10:00,43.77,43.81,43.7,43.7,10300.0,28.1668,28.1925,28.1217,28.1217,10300.0
2005-02-01 11:20:00,43.68,43.79,43.62,43.69,6900.0,28.1089,28.1796,28.0702,28.1153,6900.0
2005-02-01 11:30:00,43.69,43.86,43.62,43.86,6900.0,28.1153,28.2247,28.0702,28.2247,6900.0
2005-02-01 11:40:00,43.9,43.94,43.8,43.9,3100.0,28.2504,28.2762,28.1861,28.2504,3100.0
2005-02-01 11:50:00,43.9,44.1,43.9,44.0,47000.0,28.2504,28.3791,28.2504,28.3148,47000.0
2005-02-01 12:00:00,44.02,44.05,44.0,44.05,3900.0,28.3277,28.347,28.3148,28.347,3900.0
2005-02-01 12:10:00,44.04,44.04,43.9,43.95,6100.0,28.3405,28.3405,28.2504,28.2826,6100.0
2005-02-01 12:20:00,43.97,44.0,43.94,44.0,10000.0,28.2955,28.3148,28.2762,28.3148,10000.0
2005-02-01 12:30:00,44.0,44.2,43.97,44.19,45600.0,28.3148,28.4435,28.2955,28.4371,45600.0
2005-02-01 12:40:00,44.2,44.2,44.05,44.1,9900.0,28.4435,28.4435,28.347,28.3791,9900.0
2005-02-01 12:50:00,44.12,44.2,44.12,44.2,4200.0,28.392,28.4435,28.392,28.4435,4200.0
2005-02-01 13:00:00,44.2,44.29,44.2,44.29,6500.0,28.4435,28.5014,28.4435,28.5014,6500.0
2005-02-01 13:10:00,44.29,44.41,44.03,44.06,31000.0,28.5014,28.5786,28.3341,28.3534,31000.0
2005-02-01 13:20:00,44.06,44.07,43.91,44.02,4100.0,28.3534,28.3598,28.2569,28.3277,4100.0
2005-02-01 13:30:00,44.07,44.25,43.99,43.99,4900.0,28.3598,28.4757,28.3083,28.3083,4900.0
2005-02-01 13:40:00,43.94,44.04,43.91,44.04,5100.0,28.2762,28.3405,28.2569,28.3405,5100.0
2005-02-01 13:50:00,44.0,44.0,43.76,43.86,6600.0,28.3148,28.3148,28.1603,28.2247,6600.0
2005-02-01 14:00:00,43.77,43.95,43.77,43.95,15900.0,28.1668,28.2826,28.1668,28.2826,15900.0
2005-02-01 14:10:00,43.98,44.0,43.83,43.95,3200.0,28.3019,28.3148,28.2054,28.2826,3200.0
2005-02-01 14:20:00,43.98,43.98,43.7,43.8,22600.0,28.3019,28.3019,28.1217,28.1861,22600.0
2005-02-01 14:30:00,43.8,43.8,43.61,43.76,16000.0,28.1861,28.1861,28.0638,28.1603,16000.0
2005-02-01 14:40:00,43.75,43.75,43.6,43.74,16400.0,28.1539,28.1539,28.0574,28.1475,16400.0
2005-02-01 14:50:00,43.73,43.73,43.6,43.73,4400.0,28.141,28.141,28.0574,28.141,4400.0
2005-02-01 15:00:00,43.7,43.71,43.65,43.7,6000.0,28.1217,28.1282,28.0896,28.1217,6000.0
2005-02-01 15:10:00,43.7,43.73,43.56,43.57,5800.0,28.1217,28.141,28.0316,28.0381,5800.0
2005-02-01 15:20:00,43.65,43.8,43.55,43.66,22700.0,28.0896,28.1861,28.0252,28.096,22700.0
2005-02-01 15:30:00,43.66,43.66,43.25,43.45,37700.0,28.096,28.096,27.8321,27.9608,37700.0
2005-02-01 15:40:00,43.38,43.42,43.26,43.3,14700.0,27.9158,27.9415,27.8386,27.8643,14700.0
2005-02-01 15:50:00,43.26,43.27,43.1,43.24,29300.0,27.8386,27.845,27.7356,27.8257,29300.0
2005-02-02 09:30:00,43.75,43.75,43.36,43.43,29200.0,28.1539,28.1539,27.9029,27.948,29200.0
2005-02-02 09:40:00,43.45,43.7,43.45,43.7,13800.0,27.9608,28.1217,27.9608,28.1217,13800.0
2005-02-02 09:50:00,43.7,43.8,43.7,43.7,7000.0,28.1217,28.1861,28.1217,28.1217,7000.0
2005-02-02 10:00:00,43.71,43.8,43.6,43.77,13500.0,28.1282,28.1861,28.0574,28.1668,13500.0
2005-02-02 10:10:00,43.8,43.84,43.68,43.68,18300.0,28.1861,28.2118,28.1089,28.1089,18300.0
2005-02-02 10:20:00,43.69,43.75,43.62,43.75,12100.0,28.1153,28.1539,28.0702,28.1539,12100.0
2005-02-02 10:30:00,43.8,43.97,43.75,43.9,10400.0,28.1861,28.2955,28.1539,28.2504,10400.0
2005-02-02 10:40:00,43.89,43.98,43.85,43.88,10900.0,28.244,28.3019,28.2183,28.2376,10900.0
2005-02-02 10:50:00,43.88,44.17,43.84,44.03,14900.0,28.2376,28.4242,28.2118,28.3341,14900.0
2005-02-02 11:00:00,44.04,44.35,44.04,44.35,26600.0,28.3405,28.54,28.3405,28.54,26600.0
2005-02-02 11:10:00,44.35,44.5,44.31,44.37,31900.0,28.54,28.6365,28.5143,28.5529,31900.0
2005-02-02 11:20:00,44.36,44.62,44.36,44.62,50400.0,28.5465,28.7138,28.5465,28.7138,50400.0
2005-02-02 11:30:00,44.62,44.75,44.4,44.57,55500.0,28.7138,28.7974,28.5722,28.6816,55500.0
2005-02-02 11:40:00,44.57,44.68,44.57,44.67,16000.0,28.6816,28.7524,28.6816,28.7459,16000.0
2005-02-02 11:50:00,44.67,44.68,44.5,44.53,19200.0,28.7459,28.7524,28.6365,28.6558,19200.0
2005-02-02 12:00:00,44.5,44.55,44.4,44.54,21600.0,28.6365,28.6687,28.5722,28.6623,21600.0
2005-02-02 12:10:00,44.52,44.52,44.23,44.33,24400.0,28.6494,28.6494,28.4628,28.5271,24400.0
2005-02-02 12:20:00,44.35,44.5,44.27,44.5,12000.0,28.54,28.6365,28.4885,28.6365,12000.0
2005-02-02 12:30:00,44.48,44.68,44.48,44.68,30500.0,28.6237,28.7524,28.6237,28.7524,30500.0
2005-02-02 12:40:00,44.7,44.74,44.6,44.66,18000.0,28.7652,28.791,28.7009,28.7395,18000.0
2005-02-02 12:50:00,44.67,44.74,44.66,44.68,8000.0,28.7459,28.791,28.7395,28.7524,8000.0
2005-02-02 13:00:00,44.7,44.8,44.66,44.8,11400.0,28.7652,28.8296,28.7395,28.8296,11400.0
2005-02-02 13:10:00,44.8,44.9,44.74,44.89,20400.0,28.8296,28.894,28.791,28.8875,20400.0
2005-02-02 13:20:00,44.9,44.99,44.86,44.95,16400.0,28.894,28.9519,28.8682,28.9261,16400.0
2005-02-02 13:30:00,44.96,45.25,44.95,45.2,42400.0,28.9326,29.1192,28.9261,29.087,42400.0
2005-02-02 13:40:00,45.24,45.5,45.1,45.37,54400.0,29.1127,29.2801,29.0227,29.1964,54400.0
2005-02-02 13:50:00,45.31,45.39,45.2,45.28,12000.0,29.1578,29.2093,29.087,29.1385,12000.0
2005-02-02 14:00:00,45.21,45.38,45.17,45.17,19800.0,29.0934,29.2028,29.0677,29.0677,19800.0
2005-02-02 14:10:00,45.2,45.2,45.01,45.01,9100.0,29.087,29.087,28.9647,28.9647,9100.0
2005-02-02 14:20:00,45.02,45.17,45.0,45.05,15200.0,28.9712,29.0677,28.9583,28.9905,15200.0
2005-02-02 14:30:00,45.09,45.22,45.0,45.04,27000.0,29.0162,29.0999,28.9583,28.984,27000.0
2005-02-02 14:40:00,45.0,45.0,44.9,44.98,13500.0,28.9583,28.9583,28.894,28.9454,13500.0
2005-02-02 14:50:00,44.99,45.08,44.99,45.01,10600.0,28.9519,29.0098,28.9519,28.9647,10600.0
2005-02-02 15:00:00,45.02,45.37,45.02,45.15,33900.0,28.9712,29.1964,28.9712,29.0548,33900.0
2005-02-02 15:10:00,45.18,45.24,45.1,45.14,15700.0,29.0741,29.1127,29.0227,29.0484,15700.0
2005-02-02 15:20:00,45.14,45.18,45.1,45.15,19700.0,29.0484,29.0741,29.0227,29.0548,19700.0
2005-02-02 15:30:00,45.16,45.2,45.1,45.2,33900.0,29.0613,29.087,29.0227,29.087,33900.0
2005-02-02 15:40:00,45.21,45.25,45.2,45.22,22300.0,29.0934,29.1192,29.087,29.0999,22300.0
2005-02-02 15:50:00,45.25,45.34,45.04,45.16,73500.0,29.1192,29.1771,28.984,29.0613,73500.0
2005-02-03 09:30:00,45.4,45.44,45.31,45.35,45100.0,29.2157,29.2415,29.1578,29.1835,45100.0
2005-02-03 09:40:00,45.23,45.28,45.06,45.17,39000.0,29.1063,29.1385,28.9969,29.0677,39000.0
2005-02-03 09:50:00,45.17,45.29,45.12,45.19,24400.0,29.0677,29.1449,29.0355,29.0806,24400.0
2005-02-03 10:00:00,45.17,45.35,44.55,44.79,34800.0,29.0677,29.1835,28.6687,28.8232,34800.0
2005-02-03 10:10:00,44.79,44.79,44.6,44.79,46700.0,28.8232,28.8232,28.7009,28.8232,46700.0
2005-02-03 10:20:00,44.82,44.91,44.82,44.91,4300.0,28.8425,28.9004,28.8425,28.9004,4300.0
2005-02-03 10:30:00,44.9,45.1,44.89,45.1,14000.0,28.894,29.0227,28.8875,29.0227,14000.0
2005-02-03 10:40:00,45.12,45.19,45.1,45.16,13200.0,29.0355,29.0806,29.0227,29.0613,13200.0
2005-02-03 10:50:00,45.15,45.28,45.15,45.24,15800.0,29.0548,29.1385,29.0548,29.1127,15800.0
2005-02-03 11:00:00,45.22,45.28,45.22,45.22,9000.0,29.0999,29.1385,29.0999,29.0999,9000.0
2005-02-03 11:10:00,45.22,45.35,45.2,45.21,11600.0,29.0999,29.1835,29.087,29.0934,11600.0
2005-02-03 11:20:00,45.2,45.27,45.18,45.24,9400.0,29.087,29.1321,29.0741,29.1127,9400.0
2005-02-03 11:30:00,45.23,45.23,45.05,45.17,11300.0,29.1063,29.1063,28.9905,29.0677,11300.0
2005-02-03 11:40:00,45.12,45.24,45.1,45.24,3300.0,29.0355,29.1127,29.0227,29.1127,3300.0
2005-02-03 11:50:00,45.22,45.39,45.22,45.36,18100.0,29.0999,29.2093,29.0999,29.19,18100.0
2005-02-03 12:00:00,45.37,45.37,45.3,45.32,7600.0,29.1964,29.1964,29.1514,29.1642,7600.0
2005-02-03 12:10:00,45.31,45.35,45.3,45.35,4900.0,29.1578,29.1835,29.1514,29.1835,4900.0
2005-02-03 12:20:00,45.35,45.38,45.33,45.33,8500.0,29.1835,29.2028,29.1707,29.1707,8500.0
2005-02-03 12:30:00,45.34,45.36,45.33,45.35,5300.0,29.1771,29.19,29.1707,29.1835,5300.0
2005-02-03 12:40:00,45.36,45.37,45.35,45.37,6400.0,29.19,29.1964,29.1835,29.1964,6400.0
2005-02-03 12:50:00,45.35,45.37,45.35,45.37,7000.0,29.1835,29.1964,29.1835,29.1964,7000.0
2005-02-03 13:00:00,45.37,45.49,45.37,45.49,15700.0,29.1964,29.2736,29.1964,29.2736,15700.0
2005-02-03 13:10:00,45.48,45.65,45.48,45.54,17500.0,29.2672,29.3766,29.2672,29.3058,17500.0
2005-02-03 13:20:00,45.57,45.57,45.45,45.5,22900.0,29.3251,29.3251,29.2479,29.2801,22900.0
2005-02-03 13:30:00,45.51,45.53,45.45,45.47,7200.0,29.2865,29.2994,29.2479,29.2608,7200.0
2005-02-03 13:40:00,45.45,45.58,45.44,45.54,17700.0,29.2479,29.3315,29.2415,29.3058,17700.0
2005-02-03 13:50:00,45.55,45.72,45.51,45.52,39400.0,29.3122,29.4216,29.2865,29.2929,39400.0
2005-02-03 14:00:00,45.52,45.56,45.51,45.52,10400.0,29.2929,29.3187,29.2865,29.2929,10400.0
2005-02-03 14:10:00,45.52,45.54,45.52,45.54,6800.0,29.2929,29.3058,29.2929,29.3058,6800.0
2005-02-03 14:20:00,45.54,45.63,45.54,45.63,6700.0,29.3058,29.3637,29.3058,29.3637,6700.0
2005-02-03 14:30:00,45.65,45.68,45.64,45.65,9400.0,29.3766,29.3959,29.3702,29.3766,9400.0
2005-02-03 14:40:00,45.65,45.85,45.63,45.79,43900.0,29.3766,29.5053,29.3637,29.4667,43900.0
2005-02-03 14:50:00,45.78,45.89,45.75,45.77,18000.0,29.4602,29.531,29.4409,29.4538,18000.0
2005-02-03 15:00:00,45.76,45.8,45.67,45.67,19200.0,29.4474,29.4731,29.3895,29.3895,19200.0
2005-02-03 15:10:00,45.62,45.71,45.6,45.61,18500.0,29.3573,29.4152,29.3444,29.3508,18500.0
2005-02-03 15:20:00,45.61,45.61,45.5,45.51,11500.0,29.3508,29.3508,29.2801,29.2865,11500.0
2005-02-03 15:30:00,45.5,45.6,45.5,45.55,16100.0,29.2801,29.3444,29.2801,29.3122,16100.0
2005-02-03 15:40:00,45.55,45.59,45.55,45.55,8300.0,29.3122,29.338,29.3122,29.3122,8300.0
2005-02-03 15:50:00,45.55,45.79,45.55,45.75,49300.0,29.3122,29.4667,29.3122,29.4409,49300.0
2005-02-04 09:30:00,46.15,46.17,45.9,46.17,67200.0,29.6983,29.7112,29.5375,29.7112,67200.0
2005-02-04 09:40:00,46.17,46.65,46.17,46.6,69900.0,29.7112,30.0201,29.7112,29.9879,69900.0
2005-02-04 09:50:00,46.65,46.65,46.45,46.55,34400.0,30.0201,30.0201,29.8914,29.9558,34400.0
2005-02-04 10:00:00,46.53,46.75,46.5,46.7,69500.0,29.9429,30.0845,29.9236,30.0523,69500.0
2005-02-04 10:10:00,46.7,47.19,46.7,47.09,47600.0,30.0523,30.3676,30.0523,30.3033,47600.0
2005-02-04 10:20:00,47.1,47.17,47.06,47.17,49400.0,30.3097,30.3547,30.2839,30.3547,49400.0
2005-02-04 10:30:00,47.2,47.4,47.09,47.09,29000.0,30.374,30.5027,30.3033,30.3033,29000.0
2005-02-04 10:40:00,47.09,47.2,47.0,47.0,50800.0,30.3033,30.374,30.2453,30.2453,50800.0
2005-02-04 10:50:00,47.0,47.05,47.0,47.02,12900.0,30.2453,30.2775,30.2453,30.2582,12900.0
2005-02-04 11:00:00,47.02,47.02,46.94,46.96,27500.0,30.2582,30.2582,30.2067,30.2196,27500.0
2005-02-04 11:10:00,46.96,47.05,46.91,47.03,29600.0,30.2196,30.2775,30.1874,30.2646,29600.0
2005-02-04 11:20:00,47.01,47.25,46.99,47.12,31900.0,30.2518,30.4062,30.2389,30.3226,31900.0
2005-02-04 11:30:00,47.19,47.2,47.0,47.17,23800.0,30.3676,30.374,30.2453,30.3547,23800.0
2005-02-04 11:40:00,47.18,47.2,47.09,47.09,13100.0,30.3612,30.374,30.3033,30.3033,13100.0
2005-02-04 11:50:00,47.14,47.15,47.07,47.15,9900.0,30.3354,30.3419,30.2904,30.3419,9900.0
2005-02-04 12:00:00,47.14,47.2,47.14,47.17,17500.0,30.3354,30.374,30.3354,30.3547,17500.0
2005-02-04 12:10:00,47.2,47.2,47.17,47.2,5800.0,30.374,30.374,30.3547,30.374,5800.0
2005-02-04 12:20:00,47.2,47.48,47.19,47.46,27200.0,30.374,30.5542,30.3676,30.5414,27200.0
2005-02-04 12:30:00,47.44,47.45,47.39,47.43,10400.0,30.5285,30.5349,30.4963,30.5221,10400.0
2005-02-04 12:40:00,47.44,47.64,47.44,47.59,15500.0,30.5285,30.6572,30.5285,30.625,15500.0
2005-02-04 12:50:00,47.55,47.66,47.55,47.61,18900.0,30.5993,30.6701,30.5993,30.6379,18900.0
2005-02-04 13:00:00,47.59,47.72,47.57,47.65,25400.0,30.625,30.7087,30.6121,30.6636,25400.0
2005-02-04 13:10:00,47.61,48.0,47.61,47.75,42500.0,30.6379,30.8889,30.6379,30.728,42500.0
2005-02-04 13:20:00,47.75,47.82,47.64,47.79,12600.0,30.728,30.773,30.6572,30.7537,12600.0
2005-02-04 13:30:00,47.82,47.97,47.8,47.97,16700.0,30.773,30.8696,30.7602,30.8696,16700.0
2005-02-04 13:40:00,47.95,47.96,47.78,47.85,19400.0,30.8567,30.8631,30.7473,30.7923,19400.0
2005-02-04 13:50:00,47.8,47.85,47.7,47.75,14700.0,30.7602,30.7923,30.6958,30.728,14700.0
2005-02-04 14:00:00,47.71,47.93,47.71,47.92,17000.0,30.7022,30.8438,30.7022,30.8374,17000.0
2005-02-04 14:10:00,47.94,47.94,47.76,47.76,4600.0,30.8502,30.8502,30.7344,30.7344,4600.0
2005-02-04 14:20:00,47.74,47.89,47.63,47.89,11600.0,30.7215,30.8181,30.6508,30.8181,11600.0
2005-02-04 14:30:00,47.87,47.91,47.65,47.85,15500.0,30.8052,30.8309,30.6636,30.7923,15500.0
2005-02-04 14:40:00,47.6,47.6,47.35,47.44,25100.0,30.6314,30.6314,30.4706,30.5285,25100.0
2005-02-04 14:50:00,47.45,47.53,47.45,47.48,20300.0,30.5349,30.5864,30.5349,30.5542,20300.0
2005-02-04 15:00:00,47.47,47.48,47.27,47.38,35500.0,30.5478,30.5542,30.4191,30.4899,35500.0
2005-02-04 15:10:00,47.38,47.4,47.03,47.03,33300.0,30.4899,30.5027,30.2646,30.2646,33300.0
2005-02-04 15:20:00,47.03,47.3,47.0,47.1,80700.0,30.2646,30.4384,30.2453,30.3097,80700.0
2005-02-04 15:30:00,47.07,47.45,47.05,47.4,24200.0,30.2904,30.5349,30.2775,30.5027,24200.0
2005-02-04 15:40:00,47.44,47.69,47.4,47.57,27400.0,30.5285,30.6894,30.5027,30.6121,27400.0
2005-02-04 15:50:00,47.57,47.8,47.54,47.6,65800.0,30.6121,30.7602,30.5928,30.6314,65800.0
2005-02-07 09:30:00,48.05,49.29,48.0,48.6,83700.0,30.921,31.719,30.8889,31.275,83700.0
2005-02-07 09:40:00,48.8,48.95,48.4,48.9,90200.0,31.4037,31.5002,31.1463,31.468,90200.0
2005-02-07 09:50:00,48.95,49.1,48.9,49.01,64500.0,31.5002,31.5967,31.468,31.5388,64500.0
2005-02-07 10:00:00,49.01,49.35,49.01,49.31,55400.0,31.5388,31.7576,31.5388,31.7319,55400.0
2005-02-07 10:10:00,49.31,49.49,49.2,49.2,92400.0,31.7319,31.8477,31.6611,31.6611,92400.0
2005-02-07 10:20:00,49.2,49.2,48.85,49.04,37100.0,31.6611,31.6611,31.4358,31.5581,37100.0
2005-02-07 10:30:00,49.04,49.1,49.0,49.02,40500.0,31.5581,31.5967,31.5324,31.5452,40500.0
2005-02-07 10:40:00,49.02,49.05,48.93,49.0,40100.0,31.5452,31.5645,31.4873,31.5324,40100.0
2005-02-07 10:50:00,49.0,49.08,48.91,49.08,18800.0,31.5324,31.5839,31.4745,31.5839,18800.0
2005-02-07 11:00:00,49.0,50.06,49.0,49.17,48900.0,31.5324,32.2145,31.5324,31.6418,48900.0
2005-02-07 11:10:00,49.24,49.4,49.17,49.3,42500.0,31.6868,31.7898,31.6418,31.7254,42500.0
2005-02-07 11:20:00,49.3,49.4,49.21,49.25,13700.0,31.7254,31.7898,31.6675,31.6933,13700.0
2005-02-07 11:30:00,49.25,49.3,49.21,49.25,21200.0,31.6933,31.7254,31.6675,31.6933,21200.0
2005-02-07 11:40:00,49.25,49.4,49.15,49.38,23500.0,31.6933,31.7898,31.6289,31.7769,23500.0
2005-02-07 11:50:00,49.4,49.4,49.17,49.3,13600.0,31.7898,31.7898,31.6418,31.7254,13600.0
2005-02-07 12:00:00,49.18,49.25,49.11,49.25,24300.0,31.6482,31.6933,31.6032,31.6933,24300.0
2005-02-07 12:10:00,49.15,49.25,49.1,49.1,12600.0,31.6289,31.6933,31.5967,31.5967,12600.0
2005-02-07 12:20:00,49.1,49.1,48.91,49.0,51700.0,31.5967,31.5967,31.4745,31.5324,51700.0
2005-02-07 12:30:00,48.97,49.05,48.92,49.0,17300.0,31.5131,31.5645,31.4809,31.5324,17300.0
2005-02-07 12:40:00,49.0,49.06,48.99,49.0,9800.0,31.5324,31.571,31.5259,31.5324,9800.0
2005-02-07 12:50:00,48.95,49.05,48.93,49.05,6500.0,31.5002,31.5645,31.4873,31.5645,6500.0
2005-02-07 13:00:00,49.04,49.24,49.0,49.21,7800.0,31.5581,31.6868,31.5324,31.6675,7800.0
2005-02-07 13:10:00,49.14,49.21,48.97,49.05,3800.0,31.6225,31.6675,31.5131,31.5645,3800.0
2005-02-07 13:20:00,49.05,49.06,48.98,49.02,7100.0,31.5645,31.571,31.5195,31.5452,7100.0
2005-02-07 13:30:00,48.98,49.05,48.98,49.05,6400.0,31.5195,31.5645,31.5195,31.5645,6400.0
2005-02-07 13:40:00,49.05,49.1,49.0,49.01,19400.0,31.5645,31.5967,31.5324,31.5388,19400.0
2005-02-07 13:50:00,48.98,49.0,48.92,48.96,10600.0,31.5195,31.5324,31.4809,31.5066,10600.0
2005-02-07 14:00:00,48.95,48.96,48.95,48.96,5600.0,31.5002,31.5066,31.5002,31.5066,5600.0
2005-02-07 14:10:00,48.97,49.0,48.93,49.0,5200.0,31.5131,31.5324,31.4873,31.5324,5200.0
2005-02-07 14:20:00,49.0,49.0,48.92,48.92,4500.0,31.5324,31.5324,31.4809,31.4809,4500.0
2005-02-07 14:30:00,48.94,48.95,48.92,48.92,4400.0,31.4938,31.5002,31.4809,31.4809,4400.0
2005-02-07 14:40:00,48.92,49.06,48.91,49.06,50300.0,31.4809,31.571,31.4745,31.571,50300.0
2005-02-07 14:50:00,49.03,49.05,48.98,48.98,20600.0,31.5517,31.5645,31.5195,31.5195,20600.0
2005-02-07 15:00:00,48.92,49.0,48.92,48.98,24100.0,31.4809,31.5324,31.4809,31.5195,24100.0
2005-02-07 15:10:00,48.98,49.0,48.98,49.0,7200.0,31.5195,31.5324,31.5195,31.5324,7200.0
2005-02-07 15:20:00,49.0,49.06,48.99,49.06,9700.0,31.5324,31.571,31.5259,31.571,9700.0
2005-02-07 15:30:00,49.0,49.22,49.0,49.12,20800.0,31.5324,31.6739,31.5324,31.6096,20800.0
2005-02-07 15:40:00,49.06,49.16,49.0,49.15,30100.0,31.571,31.6353,31.5324,31.6289,30100.0
2005-02-07 15:50:00,49.18,49.2,49.0,49.0,38600.0,31.6482,31.6611,31.5324,31.5324,38600.0
2005-02-08 09:30:00,48.96,49.1,48.9,48.9,38100.0,31.5066,31.5967,31.468,31.468,38100.0
2005-02-08 09:40:00,48.9,48.9,48.5,48.55,36100.0,31.468,31.468,31.2106,31.2428,36100.0
2005-02-08 09:50:00,48.51,48.59,48.0,48.09,31600.0,31.2171,31.2685,30.8889,30.9468,31600.0
2005-02-08 10:00:00,48.15,48.15,47.7,47.75,28700.0,30.9854,30.9854,30.6958,30.728,28700.0
2005-02-08 10:10:00,47.76,47.8,47.45,47.66,58300.0,30.7344,30.7602,30.5349,30.6701,58300.0
2005-02-08 10:20:00,47.7,47.95,47.6,47.9,78500.0,30.6958,30.8567,30.6314,30.8245,78500.0
2005-02-08 10:30:00,47.95,48.5,47.95,48.36,25700.0,30.8567,31.2106,30.8567,31.1205,25700.0
2005-02-08 10:40:00,48.36,48.39,48.15,48.17,10900.0,31.1205,31.1398,30.9854,30.9983,10900.0
2005-02-08 10:50:00,48.18,48.18,47.87,47.95,22100.0,31.0047,31.0047,30.8052,30.8567,22100.0
2005-02-08 11:00:00,47.94,47.94,47.7,47.8,17400.0,30.8502,30.8502,30.6958,30.7602,17400.0
2005-02-08 11:10:00,47.8,47.84,47.72,47.84,14100.0,30.7602,30.7859,30.7087,30.7859,14100.0
2005-02-08 11:20:00,47.83,47.88,47.74,47.74,17800.0,30.7795,30.8116,30.7215,30.7215,17800.0
2005-02-08 11:30:00,47.82,47.85,47.8,47.84,8200.0,30.773,30.7923,30.7602,30.7859,8200.0
2005-02-08 11:40:00,47.85,47.9,47.75,47.89,9700.0,30.7923,30.8245,30.728,30.8181,9700.0
2005-02-08 11:50:00,47.84,47.84,47.7,47.7,7500.0,30.7859,30.7859,30.6958,30.6958,7500.0
2005-02-08 12:00:00,47.7,47.71,47.6,47.6,6500.0,30.6958,30.7022,30.6314,30.6314,6500.0
2005-02-08 12:10:00,47.62,47.72,47.62,47.67,1500.0,30.6443,30.7087,30.6443,30.6765,1500.0
2005-02-08 12:20:00,47.62,47.63,47.55,47.57,10100.0,30.6443,30.6508,30.5993,30.6121,10100.0
2005-02-08 12:30:00,47.58,47.68,47.58,47.67,5500.0,30.6186,30.6829,30.6186,30.6765,5500.0
2005-02-08 12:40:00,47.68,47.7,47.68,47.68,2200.0,30.6829,30.6958,30.6829,30.6829,2200.0
2005-02-08 12:50:00,47.68,47.75,47.68,47.73,4200.0,30.6829,30.728,30.6829,30.7151,4200.0
2005-02-08 13:00:00,47.75,47.8,47.7,47.75,2600.0,30.728,30.7602,30.6958,30.728,2600.0
2005-02-08 13:10:00,47.75,47.78,47.75,47.78,1900.0,30.728,30.7473,30.728,30.7473,1900.0
2005-02-08 13:20:00,47.77,47.77,47.55,47.55,24000.0,30.7408,30.7408,30.5993,30.5993,24000.0
2005-02-08 13:30:00,47.55,47.6,47.48,47.5,36400.0,30.5993,30.6314,30.5542,30.5671,36400.0
2005-02-08 13:40:00,47.5,47.59,47.43,47.58,25600.0,30.5671,30.625,30.5221,30.6186,25600.0
2005-02-08 13:50:00,47.58,47.6,47.58,47.6,2700.0,30.6186,30.6314,30.6186,30.6314,2700.0
2005-02-08 14:00:00,47.6,47.6,47.51,47.51,2400.0,30.6314,30.6314,30.5735,30.5735,2400.0
2005-02-08 14:10:00,47.55,47.56,47.54,47.56,6800.0,30.5993,30.6057,30.5928,30.6057,6800.0
2005-02-08 14:20:00,47.54,47.54,47.4,47.41,13300.0,30.5928,30.5928,30.5027,30.5092,13300.0
2005-02-08 14:30:00,47.4,47.4,46.8,46.8,55100.0,30.5027,30.5027,30.1166,30.1166,55100.0
2005-02-08 14:40:00,46.8,46.9,46.8,46.85,13300.0,30.1166,30.181,30.1166,30.1488,13300.0
2005-02-08 14:50:00,46.86,46.9,46.85,46.9,5900.0,30.1552,30.181,30.1488,30.181,5900.0
2005-02-08 15:00:00,46.81,46.9,46.8,46.9,4200.0,30.1231,30.181,30.1166,30.181,4200.0
2005-02-08 15:10:00,46.91,46.99,46.8,46.9,13200.0,30.1874,30.2389,30.1166,30.181,13200.0
2005-02-08 15:20:00,46.86,46.91,46.8,46.87,6800.0,30.1552,30.1874,30.1166,30.1617,6800.0
2005-02-08 15:30:00,46.89,47.19,46.85,47.15,31500.0,30.1746,30.3676,30.1488,30.3419,31500.0
2005-02-08 15:40:00,47.1,47.1,46.8,46.9,31800.0,30.3097,30.3097,30.1166,30.181,31800.0
2005-02-08 15:50:00,46.83,47.1,46.8,47.0,37300.0,30.1359,30.3097,30.1166,30.2453,37300.0
2005-02-09 09:30:00,47.51,47.7,47.51,47.55,35600.0,30.5735,30.6958,30.5735,30.5993,35600.0
2005-02-09 09:40:00,47.52,47.59,47.3,47.39,28300.0,30.58,30.625,30.4384,30.4963,28300.0
2005-02-09 09:50:00,47.38,47.38,47.3,47.32,6600.0,30.4899,30.4899,30.4384,30.4513,6600.0
2005-02-09 10:00:00,47.3,47.31,47.2,47.27,5400.0,30.4384,30.4448,30.374,30.4191,5400.0
2005-02-09 10:10:00,47.26,47.26,47.02,47.08,6700.0,30.4127,30.4127,30.2582,30.2968,6700.0
2005-02-09 10:20:00,47.03,47.1,46.9,47.0,14300.0,30.2646,30.3097,30.181,30.2453,14300.0
2005-02-09 10:30:00,47.05,47.05,46.9,46.91,5900.0,30.2775,30.2775,30.181,30.1874,5900.0
2005-02-09 10:40:00,46.91,46.99,46.73,46.74,28500.0,30.1874,30.2389,30.0716,30.078,28500.0
2005-02-09 10:50:00,46.79,46.84,46.79,46.84,4300.0,30.1102,30.1424,30.1102,30.1424,4300.0
2005-02-09 11:00:00,46.83,46.84,46.61,46.61,18000.0,30.1359,30.1424,29.9944,29.9944,18000.0
2005-02-09 11:10:00,46.62,46.72,46.62,46.65,9400.0,30.0008,30.0652,30.0008,30.0201,9400.0
2005-02-09 11:20:00,46.65,46.73,46.63,46.64,6300.0,30.0201,30.0716,30.0072,30.0137,6300.0
2005-02-09 11:30:00,46.63,46.64,46.62,46.64,5000.0,30.0072,30.0137,30.0008,30.0137,5000.0
2005-02-09 11:40:00,46.62,46.73,46.62,46.73,3700.0,30.0008,30.0716,30.0008,30.0716,3700.0
2005-02-09 11:50:00,46.73,46.73,46.62,46.72,2900.0,30.0716,30.0716,30.0008,30.0652,2900.0
2005-02-09 12:00:00,46.72,46.75,46.66,46.66,7600.0,30.0652,30.0845,30.0265,30.0265,7600.0
2005-02-09 12:10:00,46.63,46.73,46.58,46.73,17000.0,30.0072,30.0716,29.9751,30.0716,17000.0
2005-02-09 12:20:00,46.75,46.9,46.75,46.81,17400.0,30.0845,30.181,30.0845,30.1231,17400.0
2005-02-09 12:30:00,46.84,46.84,46.8,46.8,2800.0,30.1424,30.1424,30.1166,30.1166,2800.0
2005-02-09 12:40:00,46.81,47.15,46.81,47.15,16100.0,30.1231,30.3419,30.1231,30.3419,16100.0
2005-02-09 12:50:00,47.15,47.17,46.95,47.15,13500.0,30.3419,30.3547,30.2132,30.3419,13500.0
2005-02-09 13:00:00,47.24,47.4,47.15,47.4,8200.0,30.3998,30.5027,30.3419,30.5027,8200.0
2005-02-09 13:10:00,47.38,47.45,47.34,47.4,5200.0,30.4899,30.5349,30.4641,30.5027,5200.0
2005-02-09 13:20:00,47.4,47.43,47.36,47.4,3300.0,30.5027,30.5221,30.477,30.5027,3300.0
2005-02-09 13:30:00,47.38,47.43,47.38,47.42,3300.0,30.4899,30.5221,30.4899,30.5156,3300.0
2005-02-09 13:40:00,47.42,47.5,47.35,47.42,11900.0,30.5156,30.5671,30.4706,30.5156,11900.0
2005-02-09 13:50:00,47.39,47.43,47.32,47.43,2800.0,30.4963,30.5221,30.4513,30.5221,2800.0
2005-02-09 14:00:00,47.3,47.51,47.3,47.51,15900.0,30.4384,30.5735,30.4384,30.5735,15900.0
2005-02-09 14:10:00,47.52,47.54,47.45,47.45,2000.0,30.58,30.5928,30.5349,30.5349,2000.0
2005-02-09 14:20:00,47.45,47.45,47.28,47.42,7400.0,30.5349,30.5349,30.4255,30.5156,7400.0
2005-02-09 14:30:00,47.42,47.43,47.4,47.4,2900.0,30.5156,30.5221,30.5027,30.5027,2900.0
2005-02-09 14:40:00,47.4,47.41,47.37,47.4,1900.0,30.5027,30.5092,30.4834,30.5027,1900.0
2005-02-09 14:50:00,47.3,47.35,47.28,47.33,7100.0,30.4384,30.4706,30.4255,30.4577,7100.0
2005-02-09 15:00:00,47.33,47.38,47.33,47.38,5600.0,30.4577,30.4899,30.4577,30.4899,5600.0
2005-02-09 15:10:00,47.35,47.36,47.32,47.33,4900.0,30.4706,30.477,30.4513,30.4577,4900.0
2005-02-09 15:20:00,47.28,47.33,47.26,47.33,4400.0,30.4255,30.4577,30.4127,30.4577,4400.0
2005-02-09 15:30:00,47.33,47.34,47.24,47.25,4300.0,30.4577,30.4641,30.3998,30.4062,4300.0
2005-02-09 15:40:00,47.25,47.25,47.19,47.2,7000.0,30.4062,30.4062,30.3676,30.374,7000.0
2005-02-09 15:50:00,47.2,47.33,47.13,47.25,11800.0,30.374,30.4577,30.329,30.4062,11800.0
2005-02-10 09:30:00,48.25,48.5,48.05,48.06,46600.0,31.0497,31.2106,30.921,30.9275,46600.0
2005-02-10 09:40:00,48.05,48.15,47.86,47.86,17800.0,30.921,30.9854,30.7988,30.7988,17800.0
2005-02-10 09:50:00,47.95,47.98,47.68,47.85,14900.0,30.8567,30.876,30.6829,30.7923,14900.0
2005-02-10 10:00:00,47.83,48.0,47.83,48.0,29700.0,30.7795,30.8889,30.7795,30.8889,29700.0
2005-02-10 10:10:00,47.97,47.97,47.7,47.8,16100.0,30.8696,30.8696,30.6958,30.7602,16100.0
2005-02-10 10:20:00,47.85,47.95,47.81,47.86,5600.0,30.7923,30.8567,30.7666,30.7988,5600.0
2005-02-10 10:30:00,47.95,47.95,47.5,47.55,13800.0,30.8567,30.8567,30.5671,30.5993,13800.0
2005-02-10 10:40:00,47.65,47.65,47.5,47.5,5700.0,30.6636,30.6636,30.5671,30.5671,5700.0
2005-02-10 10:50:00,47.5,47.52,47.3,47.35,20300.0,30.5671,30.58,30.4384,30.4706,20300.0
2005-02-10 11:00:00,47.35,47.55,47.35,47.5,18600.0,30.4706,30.5993,30.4706,30.5671,18600.0
2005-02-10 11:10:00,47.51,47.58,47.45,47.5,4100.0,30.5735,30.6186,30.5349,30.5671,4100.0
2005-02-10 11:20:00,47.46,47.58,47.4,47.4,5500.0,30.5414,30.6186,30.5027,30.5027,5500.0
2005-02-10 11:30:00,47.45,47.45,47.36,47.41,4200.0,30.5349,30.5349,30.477,30.5092,4200.0
2005-02-10 11:40:00,47.36,47.45,47.35,47.45,20300.0,30.477,30.5349,30.4706,30.5349,20300.0
2005-02-10 11:50:00,47.45,47.45,47.35,47.45,700.0,30.5349,30.5349,30.4706,30.5349,700.0
2005-02-10 12:00:00,47.49,47.5,47.4,47.5,2900.0,30.5607,30.5671,30.5027,30.5671,2900.0
2005-02-10 12:10:00,47.4,47.4,47.05,47.2,16600.0,30.5027,30.5027,30.2775,30.374,16600.0
2005-02-10 12:20:00,47.25,47.4,47.23,47.4,5500.0,30.4062,30.5027,30.3933,30.5027,5500.0
2005-02-10 12:30:00,47.4,47.48,47.36,47.48,5100.0,30.5027,30.5542,30.477,30.5542,5100.0
2005-02-10 12:40:00,47.45,47.56,47.45,47.55,8300.0,30.5349,30.6057,30.5349,30.5993,8300.0
2005-02-10 12:50:00,47.55,47.75,47.55,47.66,4400.0,30.5993,30.728,30.5993,30.6701,4400.0
2005-02-10 13:00:00,47.62,47.89,47.5,47.89,14300.0,30.6443,30.8181,30.5671,30.8181,14300.0
2005-02-10 13:10:00,47.89,48.0,47.75,47.9,15900.0,30.8181,30.8889,30.728,30.8245,15900.0
2005-02-10 13:20:00,47.91,48.05,47.89,47.93,16800.0,30.8309,30.921,30.8181,30.8438,16800.0
2005-02-10 13:30:00,48.0,48.14,47.95,48.06,16600.0,30.8889,30.9789,30.8567,30.9275,16600.0
2005-02-10 13:40:00,48.14,48.14,47.95,47.95,6500.0,30.9789,30.9789,30.8567,30.8567,6500.0
2005-02-10 13:50:00,47.95,47.95,47.8,47.8,2500.0,30.8567,30.8567,30.7602,30.7602,2500.0
2005-02-10 14:00:00,47.81,47.81,47.7,47.71,34900.0,30.7666,30.7666,30.6958,30.7022,34900.0
2005-02-10 14:10:00,47.71,47.75,47.71,47.75,3000.0,30.7022,30.728,30.7022,30.728,3000.0
2005-02-10 14:20:00,47.75,47.75,47.73,47.75,26600.0,30.728,30.728,30.7151,30.728,26600.0
2005-02-10 14:30:00,47.73,47.73,47.73,47.73,200.0,30.7151,30.7151,30.7151,30.7151,200.0
2005-02-10 14:40:00,47.75,47.75,47.71,47.72,5700.0,30.728,30.728,30.7022,30.7087,5700.0
2005-02-10 14:50:00,47.7,47.7,47.65,47.68,5000.0,30.6958,30.6958,30.6636,30.6829,5000.0
2005-02-10 15:00:00,47.69,47.69,47.55,47.6,5200.0,30.6894,30.6894,30.5993,30.6314,5200.0
2005-02-10 15:10:00,47.6,47.6,47.5,47.5,7600.0,30.6314,30.6314,30.5671,30.5671,7600.0
2005-02-10 15:20:00,47.51,47.51,47.38,47.5,9500.0,30.5735,30.5735,30.4899,30.5671,9500.0
2005-02-10 15:30:00,47.5,47.6,47.5,47.5,69800.0,30.5671,30.6314,30.5671,30.5671,69800.0
2005-02-10 15:40:00,47.51,47.7,47.51,47.6,13800.0,30.5735,30.6958,30.5735,30.6314,13800.0
2005-02-10 15:50:00,47.61,47.68,47.55,47.55,12000.0,30.6379,30.6829,30.5993,30.5993,12000.0
2005-02-11 09:30:00,47.8,47.95,47.7,47.7,16400.0,30.7602,30.8567,30.6958,30.6958,16400.0
2005-02-11 09:40:00,47.67,47.7,47.5,47.51,7800.0,30.6765,30.6958,30.5671,30.5735,7800.0
2005-02-11 09:50:00,47.51,47.6,47.35,47.6,24100.0,30.5735,30.6314,30.4706,30.6314,24100.0
2005-02-11 10:00:00,47.6,47.6,47.51,47.6,36200.0,30.6314,30.6314,30.5735,30.6314,36200.0
2005-02-11 10:10:00,47.62,47.65,47.6,47.65,8200.0,30.6443,30.6636,30.6314,30.6636,8200.0
2005-02-11 10:20:00,47.61,47.65,47.61,47.65,4500.0,30.6379,30.6636,30.6379,30.6636,4500.0
2005-02-11 10:30:00,47.65,47.66,47.6,47.66,6800.0,30.6636,30.6701,30.6314,30.6701,6800.0
2005-02-11 10:40:00,47.66,47.66,47.64,47.65,1400.0,30.6701,30.6701,30.6572,30.6636,1400.0
2005-02-11 10:50:00,47.64,47.65,47.61,47.65,11400.0,30.6572,30.6636,30.6379,30.6636,11400.0
2005-02-11 11:00:00,47.65,47.76,47.6,47.65,37100.0,30.6636,30.7344,30.6314,30.6636,37100.0
2005-02-11 11:10:00,47.65,47.76,47.6,47.61,11200.0,30.6636,30.7344,30.6314,30.6379,11200.0
2005-02-11 11:20:00,47.6,47.61,47.4,47.5,16700.0,30.6314,30.6379,30.5027,30.5671,16700.0
2005-02-11 11:30:00,47.5,47.5,47.41,47.41,7000.0,30.5671,30.5671,30.5092,30.5092,7000.0
2005-02-11 11:40:00,47.41,47.5,47.2,47.2,13400.0,30.5092,30.5671,30.374,30.374,13400.0
2005-02-11 11:50:00,47.25,47.5,47.2,47.5,35100.0,30.4062,30.5671,30.374,30.5671,35100.0
2005-02-11 12:00:00,47.45,47.51,47.43,47.5,30600.0,30.5349,30.5735,30.5221,30.5671,30600.0
2005-02-11 12:10:00,47.48,47.5,47.4,47.41,12600.0,30.5542,30.5671,30.5027,30.5092,12600.0
2005-02-11 12:20:00,47.41,47.45,47.4,47.43,23400.0,30.5092,30.5349,30.5027,30.5221,23400.0
2005-02-11 12:30:00,47.41,47.41,47.3,47.35,7100.0,30.5092,30.5092,30.4384,30.4706,7100.0
2005-02-11 12:40:00,47.35,47.44,47.35,47.38,30000.0,30.4706,30.5285,30.4706,30.4899,30000.0
2005-02-11 12:50:00,47.35,47.5,47.35,47.41,31000.0,30.4706,30.5671,30.4706,30.5092,31000.0
2005-02-11 13:00:00,47.46,47.48,47.36,47.45,24700.0,30.5414,30.5542,30.477,30.5349,24700.0
2005-02-11 13:10:00,47.43,47.5,47.43,47.5,21000.0,30.5221,30.5671,30.5221,30.5671,21000.0
2005-02-11 13:20:00,47.5,47.5,47.4,47.45,40900.0,30.5671,30.5671,30.5027,30.5349,40900.0
2005-02-11 13:30:00,47.44,47.47,47.43,47.47,34900.0,30.5285,30.5478,30.5221,30.5478,34900.0
2005-02-11 13:40:00,47.44,47.45,47.36,47.36,6300.0,30.5285,30.5349,30.477,30.477,6300.0
2005-02-11 13:50:00,47.36,47.4,47.35,47.38,3800.0,30.477,30.5027,30.4706,30.4899,3800.0
2005-02-11 14:00:00,47.35,47.35,47.05,47.13,19300.0,30.4706,30.4706,30.2775,30.329,19300.0
2005-02-11 14:10:00,47.14,47.3,47.12,47.23,5900.0,30.3354,30.4384,30.3226,30.3933,5900.0
2005-02-11 14:20:00,47.27,47.4,47.2,47.23,12900.0,30.4191,30.5027,30.374,30.3933,12900.0
2005-02-11 14:30:00,47.2,47.25,47.15,47.17,13600.0,30.374,30.4062,30.3419,30.3547,13600.0
2005-02-11 14:40:00,47.17,47.2,47.15,47.2,29200.0,30.3547,30.374,30.3419,30.374,29200.0
2005-02-11 14:50:00,47.2,47.2,47.11,47.12,4900.0,30.374,30.374,30.3161,30.3226,4900.0
2005-02-11 15:00:00,47.1,47.11,47.09,47.1,21000.0,30.3097,30.3161,30.3033,30.3097,21000.0
2005-02-11 15:10:00,47.09,47.1,47.0,47.05,15400.0,30.3033,30.3097,30.2453,30.2775,15400.0
2005-02-11 15:20:00,47.05,47.07,47.0,47.05,7500.0,30.2775,30.2904,30.2453,30.2775,7500.0
2005-02-11 15:30:00,47.05,47.05,46.92,46.92,25100.0,30.2775,30.2775,30.1939,30.1939,25100.0
2005-02-11 15:40:00,46.92,46.97,46.83,46.87,28300.0,30.1939,30.226,30.1359,30.1617,28300.0
2005-02-11 15:50:00,46.91,47.05,46.88,47.05,37200.0,30.1874,30.2775,30.1681,30.2775,37200.0
2005-02-14 09:30:00,47.35,47.41,47.2,47.25,17200.0,30.4706,30.5092,30.374,30.4062,17200.0
2005-02-14 09:40:00,47.19,47.2,47.1,47.12,6400.0,30.3676,30.374,30.3097,30.3226,6400.0
2005-02-14 09:50:00,47.1,47.11,46.92,47.0,9000.0,30.3097,30.3161,30.1939,30.2453,9000.0
2005-02-14 10:00:00,46.9,46.98,46.86,46.89,800.0,30.181,30.2325,30.1552,30.1746,800.0
2005-02-14 10:10:00,46.9,46.95,46.89,46.92,4300.0,30.181,30.2132,30.1746,30.1939,4300.0
2005-02-14 10:20:00,46.95,47.0,46.89,46.89,22500.0,30.2132,30.2453,30.1746,30.1746,22500.0
2005-02-14 10:30:00,47.0,47.1,47.0,47.05,15400.0,30.2453,30.3097,30.2453,30.2775,15400.0
2005-02-14 10:40:00,47.07,47.11,47.07,47.1,8200.0,30.2904,30.3161,30.2904,30.3097,8200.0
2005-02-14 10:50:00,47.11,47.13,47.08,47.1,4000.0,30.3161,30.329,30.2968,30.3097,4000.0
2005-02-14 11:00:00,47.08,47.15,47.08,47.14,10300.0,30.2968,30.3419,30.2968,30.3354,10300.0
2005-02-14 11:10:00,47.09,47.15,47.09,47.15,4400.0,30.3033,30.3419,30.3033,30.3419,4400.0
2005-02-14 11:20:00,47.2,47.2,47.14,47.14,2400.0,30.374,30.374,30.3354,30.3354,2400.0
2005-02-14 11:30:00,47.14,47.14,46.9,47.0,5700.0,30.3354,30.3354,30.181,30.2453,5700.0
2005-02-14 11:40:00,47.0,47.05,46.92,47.05,3000.0,30.2453,30.2775,30.1939,30.2775,3000.0
2005-02-14 11:50:00,47.03,47.05,46.98,46.98,1400.0,30.2646,30.2775,30.2325,30.2325,1400.0
2005-02-14 12:00:00,47.0,47.1,47.0,47.1,3300.0,30.2453,30.3097,30.2453,30.3097,3300.0
2005-02-14 12:10:00,47.1,47.1,47.08,47.1,4500.0,30.3097,30.3097,30.2968,30.3097,4500.0
2005-02-14 12:20:00,47.1,47.12,47.0,47.0,2300.0,30.3097,30.3226,30.2453,30.2453,2300.0
2005-02-14 12:30:00,47.01,47.12,47.01,47.08,1400.0,30.2518,30.3226,30.2518,30.2968,1400.0
2005-02-14 12:40:00,47.12,47.13,47.03,47.08,3700.0,30.3226,30.329,30.2646,30.2968,3700.0
2005-02-14 12:50:00,47.13,47.45,47.13,47.43,14600.0,30.329,30.5349,30.329,30.5221,14600.0
2005-02-14 13:00:00,47.44,47.46,47.25,47.35,10200.0,30.5285,30.5414,30.4062,30.4706,10200.0
2005-02-14 13:10:00,47.35,47.36,47.31,47.36,1800.0,30.4706,30.477,30.4448,30.477,1800.0
2005-02-14 13:20:00,47.36,47.41,47.31,47.4,9200.0,30.477,30.5092,30.4448,30.5027,9200.0
2005-02-14 13:30:00,47.4,47.4,47.3,47.33,2400.0,30.5027,30.5027,30.4384,30.4577,2400.0
2005-02-14 13:40:00,47.31,47.4,47.31,47.34,900.0,30.4448,30.5027,30.4448,30.4641,900.0
2005-02-14 13:50:00,47.36,47.42,47.3,47.3,1700.0,30.477,30.5156,30.4384,30.4384,1700.0
2005-02-14 14:00:00,47.3,47.3,47.22,47.26,3200.0,30.4384,30.4384,30.3869,30.4127,3200.0
2005-02-14 14:10:00,47.24,47.29,47.24,47.29,3700.0,30.3998,30.432,30.3998,30.432,3700.0
2005-02-14 14:20:00,47.29,47.3,47.26,47.27,1500.0,30.432,30.4384,30.4127,30.4191,1500.0
2005-02-14 14:30:00,47.3,47.3,47.22,47.23,1600.0,30.4384,30.4384,30.3869,30.3933,1600.0
2005-02-14 14:40:00,47.21,47.28,47.21,47.22,1700.0,30.3805,30.4255,30.3805,30.3869,1700.0
2005-02-14 14:50:00,47.21,47.49,47.21,47.45,6100.0,30.3805,30.5607,30.3805,30.5349,6100.0
2005-02-14 15:00:00,47.45,47.49,47.45,47.45,7400.0,30.5349,30.5607,30.5349,30.5349,7400.0
2005-02-14 15:10:00,47.4,47.51,47.4,47.5,10700.0,30.5027,30.5735,30.5027,30.5671,10700.0
2005-02-14 15:20:00,47.49,47.5,47.4,47.48,5800.0,30.5607,30.5671,30.5027,30.5542,5800.0
2005-02-14 15:30:00,47.5,47.53,47.5,47.5,5400.0,30.5671,30.5864,30.5671,30.5671,5400.0
2005-02-14 15:40:00,47.52,47.64,47.5,47.6,12000.0,30.58,30.6572,30.5671,30.6314,12000.0
2005-02-14 15:50:00,47.6,48.03,47.57,48.0,53600.0,30.6314,30.9082,30.6121,30.8889,53600.0
2005-02-15 09:30:00,48.5,48.5,48.18,48.18,49700.0,31.2106,31.2106,31.0047,31.0047,49700.0
2005-02-15 09:40:00,48.19,48.88,48.19,48.8,57900.0,31.0111,31.4552,31.0111,31.4037,57900.0
2005-02-15 09:50:00,48.8,48.9,48.55,48.79,83200.0,31.4037,31.468,31.2428,31.3972,83200.0
2005-02-15 10:00:00,48.89,48.94,48.57,48.57,32200.0,31.4616,31.4938,31.2557,31.2557,32200.0
2005-02-15 10:10:00,48.64,48.9,48.57,48.79,33800.0,31.3007,31.468,31.2557,31.3972,33800.0
2005-02-15 10:20:00,48.93,48.95,48.73,48.88,48000.0,31.4873,31.5002,31.3586,31.4552,48000.0
2005-02-15 10:30:00,48.88,49.07,48.81,49.07,102900.0,31.4552,31.5774,31.4101,31.5774,102900.0
2005-02-15 10:40:00,49.07,49.08,48.9,48.98,12200.0,31.5774,31.5839,31.468,31.5195,12200.0
2005-02-15 10:50:00,49.0,49.22,49.0,49.22,39600.0,31.5324,31.6739,31.5324,31.6739,39600.0
2005-02-15 11:00:00,49.22,49.35,48.99,49.29,79700.0,31.6739,31.7576,31.5259,31.719,79700.0
2005-02-15 11:10:00,49.28,49.8,49.27,49.76,82500.0,31.7126,32.0472,31.7061,32.0214,82500.0
2005-02-15 11:20:00,49.75,50.0,49.65,50.0,169400.0,32.015,32.1759,31.9507,32.1759,169400.0
2005-02-15 11:30:00,50.0,50.07,49.57,49.7,46200.0,32.1759,32.2209,31.8992,31.9828,46200.0
2005-02-15 11:40:00,49.75,49.8,49.4,49.41,30700.0,32.015,32.0472,31.7898,31.7962,30700.0
2005-02-15 11:50:00,49.44,49.6,49.38,49.58,21200.0,31.8155,31.9185,31.7769,31.9056,21200.0
2005-02-15 12:00:00,49.55,49.69,49.5,49.5,16800.0,31.8863,31.9764,31.8541,31.8541,16800.0
2005-02-15 12:10:00,49.6,49.6,49.42,49.5,22200.0,31.9185,31.9185,31.8027,31.8541,22200.0
2005-02-15 12:20:00,49.5,49.6,49.5,49.5,6400.0,31.8541,31.9185,31.8541,31.8541,6400.0
2005-02-15 12:30:00,49.48,49.74,49.48,49.65,23100.0,31.8413,32.0086,31.8413,31.9507,23100.0
2005-02-15 12:40:00,49.66,49.71,49.4,49.48,39600.0,31.9571,31.9893,31.7898,31.8413,39600.0
2005-02-15 12:50:00,49.5,49.64,49.48,49.5,16800.0,31.8541,31.9442,31.8413,31.8541,16800.0
2005-02-15 13:00:00,49.6,49.6,49.49,49.5,11700.0,31.9185,31.9185,31.8477,31.8541,11700.0
2005-02-15 13:10:00,49.48,49.53,49.45,49.5,15800.0,31.8413,31.8734,31.822,31.8541,15800.0
2005-02-15 13:20:00,49.5,49.5,49.3,49.3,34600.0,31.8541,31.8541,31.7254,31.7254,34600.0
2005-02-15 13:30:00,49.31,49.31,49.02,49.19,29500.0,31.7319,31.7319,31.5452,31.6546,29500.0
2005-02-15 13:40:00,49.2,49.27,49.17,49.21,42300.0,31.6611,31.7061,31.6418,31.6675,42300.0
2005-02-15 13:50:00,49.21,49.5,49.05,49.05,54400.0,31.6675,31.8541,31.5645,31.5645,54400.0
2005-02-15 14:00:00,49.02,49.21,49.02,49.12,32400.0,31.5452,31.6675,31.5452,31.6096,32400.0
2005-02-15 14:10:00,49.16,49.16,49.0,49.0,51600.0,31.6353,31.6353,31.5324,31.5324,51600.0
2005-02-15 14:20:00,49.0,49.2,49.0,49.19,36800.0,31.5324,31.6611,31.5324,31.6546,36800.0
2005-02-15 14:30:00,49.15,49.2,49.12,49.17,21400.0,31.6289,31.6611,31.6096,31.6418,21400.0
2005-02-15 14:40:00,49.17,49.35,49.13,49.35,29100.0,31.6418,31.7576,31.616,31.7576,29100.0
2005-02-15 14:50:00,49.3,50.2,49.3,49.48,36500.0,31.7254,32.3046,31.7254,31.8413,36500.0
2005-02-15 15:00:00,49.56,49.73,49.53,49.73,35100.0,31.8927,32.0021,31.8734,32.0021,35100.0
2005-02-15 15:10:00,49.7,49.85,49.7,49.84,42700.0,31.9828,32.0794,31.9828,32.0729,42700.0
2005-02-15 15:20:00,49.81,50.11,49.81,50.06,111600.0,32.0536,32.2467,32.0536,32.2145,111600.0
2005-02-15 15:30:00,50.06,50.5,50.02,50.4,142300.0,32.2145,32.4977,32.1888,32.4333,142300.0
2005-02-15 15:40:00,50.4,50.97,50.35,50.63,122300.0,32.4333,32.8001,32.4011,32.5813,122300.0
2005-02-15 15:50:00,50.7,51.4,50.6,50.96,268800.0,32.6264,33.0768,32.562,32.7937,268800.0
2005-02-16 09:30:00,50.9,50.9,50.08,50.26,99400.0,32.7551,32.7551,32.2274,32.3432,99400.0
2005-02-16 09:40:00,50.26,50.6,50.11,50.48,36700.0,32.3432,32.562,32.2467,32.4848,36700.0
2005-02-16 09:50:00,50.45,50.49,50.3,50.31,22300.0,32.4655,32.4912,32.3689,32.3754,22300.0
2005-02-16 10:00:00,50.31,50.31,49.9,49.95,68500.0,32.3754,32.3754,32.1115,32.1437,68500.0
2005-02-16 10:10:00,49.99,50.17,49.88,50.16,36000.0,32.1695,32.2853,32.0987,32.2789,36000.0
2005-02-16 10:20:00,50.09,50.09,49.9,49.95,31400.0,32.2338,32.2338,32.1115,32.1437,31400.0
2005-02-16 10:30:00,49.96,50.19,49.9,50.0,41300.0,32.1502,32.2982,32.1115,32.1759,41300.0
2005-02-16 10:40:00,50.0,50.08,50.0,50.04,15300.0,32.1759,32.2274,32.1759,32.2016,15300.0
2005-02-16 10:50:00,50.04,50.14,50.01,50.08,19800.0,32.2016,32.266,32.1823,32.2274,19800.0
2005-02-16 11:00:00,50.13,50.18,50.04,50.06,12900.0,32.2595,32.2917,32.2016,32.2145,12900.0
2005-02-16 11:10:00,50.06,50.18,50.0,50.14,16900.0,32.2145,32.2917,32.1759,32.266,16900.0
2005-02-16 11:20:00,50.13,50.13,50.0,50.0,15800.0,32.2595,32.2595,32.1759,32.1759,15800.0
2005-02-16 11:30:00,50.0,50.09,50.0,50.07,12500.0,32.1759,32.2338,32.1759,32.2209,12500.0
2005-02-16 11:40:00,50.07,50.18,50.0,50.18,20700.0,32.2209,32.2917,32.1759,32.2917,20700.0
2005-02-16 11:50:00,50.18,50.18,50.13,50.13,7500.0,32.2917,32.2917,32.2595,32.2595,7500.0
2005-02-16 12:00:00,50.13,50.13,50.05,50.1,11100.0,32.2595,32.2595,32.2081,32.2402,11100.0
2005-02-16 12:10:00,50.1,50.1,50.01,50.1,16600.0,32.2402,32.2402,32.1823,32.2402,16600.0
2005-02-16 12:20:00,50.1,50.18,50.08,50.13,13000.0,32.2402,32.2917,32.2274,32.2595,13000.0
2005-02-16 12:30:00,50.18,50.24,50.12,50.24,14100.0,32.2917,32.3303,32.2531,32.3303,14100.0
2005-02-16 12:40:00,50.23,50.25,50.13,50.23,7500.0,32.3239,32.3368,32.2595,32.3239,7500.0
2005-02-16 12:50:00,50.23,50.23,50.05,50.17,4400.0,32.3239,32.3239,32.2081,32.2853,4400.0
2005-02-16 13:00:00,50.17,50.2,50.1,50.2,10000.0,32.2853,32.3046,32.2402,32.3046,10000.0
2005-02-16 13:10:00,50.2,50.2,50.04,50.11,2900.0,32.3046,32.3046,32.2016,32.2467,2900.0
2005-02-16 13:20:00,50.11,50.11,50.0,50.02,11000.0,32.2467,32.2467,32.1759,32.1888,11000.0
2005-02-16 13:30:00,50.01,50.09,50.0,50.08,14200.0,32.1823,32.2338,32.1759,32.2274,14200.0
2005-02-16 13:40:00,50.08,50.08,50.0,50.06,6600.0,32.2274,32.2274,32.1759,32.2145,6600.0
2005-02-16 13:50:00,50.06,50.08,50.05,50.06,3400.0,32.2145,32.2274,32.2081,32.2145,3400.0
2005-02-16 14:00:00,50.08,50.15,50.08,50.15,2500.0,32.2274,32.2724,32.2274,32.2724,2500.0
2005-02-16 14:10:00,50.18,50.18,50.0,50.03,5900.0,32.2917,32.2917,32.1759,32.1952,5900.0
2005-02-16 14:20:00,50.0,50.07,50.0,50.0,12500.0,32.1759,32.2209,32.1759,32.1759,12500.0
2005-02-16 14:30:00,50.01,50.05,50.0,50.04,8600.0,32.1823,32.2081,32.1759,32.2016,8600.0
2005-02-16 14:40:00,50.05,50.15,50.05,50.13,6700.0,32.2081,32.2724,32.2081,32.2595,6700.0
2005-02-16 14:50:00,50.13,50.13,50.04,50.13,5000.0,32.2595,32.2595,32.2016,32.2595,5000.0
2005-02-16 15:00:00,50.13,50.13,50.0,50.07,4400.0,32.2595,32.2595,32.1759,32.2209,4400.0
2005-02-16 15:10:00,50.07,50.09,49.7,49.75,28700.0,32.2209,32.2338,31.9828,32.015,28700.0
2005-02-16 15:20:00,49.75,49.98,49.75,49.98,8500.0,32.015,32.163,32.015,32.163,8500.0
2005-02-16 15:30:00,49.97,49.97,49.77,49.91,43500.0,32.1566,32.1566,32.0279,32.118,43500.0
2005-02-16 15:40:00,49.9,50.0,49.83,49.93,15800.0,32.1115,32.1759,32.0665,32.1308,15800.0
2005-02-16 15:50:00,49.84,49.9,49.65,49.67,32800.0,32.0729,32.1115,31.9507,31.9635,32800.0
2005-02-17 09:30:00,50.5,51.0,50.3,51.0,75300.0,32.4977,32.8194,32.3689,32.8194,75300.0
2005-02-17 09:40:00,51.0,51.29,50.89,50.98,39800.0,32.8194,33.006,32.7486,32.8065,39800.0
2005-02-17 09:50:00,51.14,51.15,50.73,51.0,31200.0,32.9095,32.9159,32.6457,32.8194,31200.0
2005-02-17 10:00:00,50.76,50.95,50.71,50.83,18600.0,32.665,32.7872,32.6328,32.71,18600.0
2005-02-17 10:10:00,50.75,50.78,50.3,50.49,23300.0,32.6585,32.6778,32.3689,32.4912,23300.0
2005-02-17 10:20:00,50.46,50.46,49.75,50.07,39100.0,32.4719,32.4719,32.015,32.2209,39100.0
2005-02-17 10:30:00,50.07,50.12,49.8,49.87,25500.0,32.2209,32.2531,32.0472,32.0922,25500.0
2005-02-17 10:40:00,49.95,50.06,49.9,50.05,18600.0,32.1437,32.2145,32.1115,32.2081,18600.0
2005-02-17 10:50:00,50.01,50.1,49.88,49.93,11700.0,32.1823,32.2402,32.0987,32.1308,11700.0
2005-02-17 11:00:00,49.85,50.0,49.85,49.93,5500.0,32.0794,32.1759,32.0794,32.1308,5500.0
2005-02-17 11:10:00,49.89,49.95,49.72,49.72,14600.0,32.1051,32.1437,31.9957,31.9957,14600.0
2005-02-17 11:20:00,49.75,49.84,49.72,49.8,16100.0,32.015,32.0729,31.9957,32.0472,16100.0
2005-02-17 11:30:00,49.74,49.77,49.65,49.65,17600.0,32.0086,32.0279,31.9507,31.9507,17600.0
2005-02-17 11:40:00,49.65,49.75,49.65,49.75,7200.0,31.9507,32.015,31.9507,32.015,7200.0
2005-02-17 11:50:00,49.75,49.75,49.7,49.72,2600.0,32.015,32.015,31.9828,31.9957,2600.0
2005-02-17 12:00:00,49.69,49.72,49.66,49.72,10400.0,31.9764,31.9957,31.9571,31.9957,10400.0
2005-02-17 12:10:00,49.69,49.73,49.67,49.7,16200.0,31.9764,32.0021,31.9635,31.9828,16200.0
2005-02-17 12:20:00,49.71,49.71,49.65,49.7,4000.0,31.9893,31.9893,31.9507,31.9828,4000.0
2005-02-17 12:30:00,49.69,49.71,49.67,49.71,7700.0,31.9764,31.9893,31.9635,31.9893,7700.0
2005-02-17 12:40:00,49.71,49.77,49.71,49.77,15900.0,31.9893,32.0279,31.9893,32.0279,15900.0
2005-02-17 12:50:00,49.78,50.16,49.78,50.16,26100.0,32.0343,32.2789,32.0343,32.2789,26100.0
2005-02-17 13:00:00,50.18,50.18,49.96,50.0,6100.0,32.2917,32.2917,32.1502,32.1759,6100.0
2005-02-17 13:10:00,50.0,50.0,49.85,49.95,10100.0,32.1759,32.1759,32.0794,32.1437,10100.0
2005-02-17 13:20:00,49.89,49.95,49.85,49.91,8700.0,32.1051,32.1437,32.0794,32.118,8700.0
2005-02-17 13:30:00,49.95,49.95,49.9,49.9,1900.0,32.1437,32.1437,32.1115,32.1115,1900.0
2005-02-17 13:40:00,49.91,49.91,49.72,49.79,8700.0,32.118,32.118,31.9957,32.0408,8700.0
2005-02-17 13:50:00,49.78,49.79,49.7,49.79,13100.0,32.0343,32.0408,31.9828,32.0408,13100.0
2005-02-17 14:00:00,49.8,49.84,49.55,49.58,29300.0,32.0472,32.0729,31.8863,31.9056,29300.0
2005-02-17 14:10:00,49.56,49.78,49.56,49.75,19100.0,31.8927,32.0343,31.8927,32.015,19100.0
2005-02-17 14:20:00,49.72,49.84,49.65,49.65,13100.0,31.9957,32.0729,31.9507,31.9507,13100.0
2005-02-17 14:30:00,49.78,49.8,49.67,49.8,9300.0,32.0343,32.0472,31.9635,32.0472,9300.0
2005-02-17 14:40:00,49.8,49.89,49.73,49.89,8800.0,32.0472,32.1051,32.0021,32.1051,8800.0
2005-02-17 14:50:00,49.92,49.93,49.82,49.85,7600.0,32.1244,32.1308,32.0601,32.0794,7600.0
2005-02-17 15:00:00,49.85,49.85,49.65,49.67,6300.0,32.0794,32.0794,31.9507,31.9635,6300.0
2005-02-17 15:10:00,49.67,49.83,49.66,49.79,9100.0,31.9635,32.0665,31.9571,32.0408,9100.0
2005-02-17 15:20:00,49.78,49.78,49.67,49.78,9800.0,32.0343,32.0343,31.9635,32.0343,9800.0
2005-02-17 15:30:00,49.78,49.8,49.76,49.78,6900.0,32.0343,32.0472,32.0214,32.0343,6900.0
2005-02-17 15:40:00,49.77,49.79,49.71,49.76,23900.0,32.0279,32.0408,31.9893,32.0214,23900.0
2005-02-17 15:50:00,49.7,49.87,49.7,49.79,45900.0,31.9828,32.0922,31.9828,32.0408,45900.0
2005-02-18 09:30:00,50.5,50.55,50.21,50.25,35100.0,32.4977,32.5298,32.311,32.3368,35100.0
2005-02-18 09:40:00,50.25,50.25,49.98,50.1,9100.0,32.3368,32.3368,32.163,32.2402,9100.0
2005-02-18 09:50:00,50.06,50.1,49.8,49.86,17800.0,32.2145,32.2402,32.0472,32.0858,17800.0
2005-02-18 10:00:00,49.81,49.94,49.8,49.81,14300.0,32.0536,32.1373,32.0472,32.0536,14300.0
2005-02-18 10:10:00,49.8,49.9,49.78,49.78,15500.0,32.0472,32.1115,32.0343,32.0343,15500.0
2005-02-18 10:20:00,49.78,49.79,49.55,49.7,28500.0,32.0343,32.0408,31.8863,31.9828,28500.0
2005-02-18 10:30:00,49.65,49.65,49.55,49.64,7200.0,31.9507,31.9507,31.8863,31.9442,7200.0
2005-02-18 10:40:00,49.65,49.68,49.53,49.55,15200.0,31.9507,31.97,31.8734,31.8863,15200.0
2005-02-18 10:50:00,49.53,49.6,49.31,49.46,34400.0,31.8734,31.9185,31.7319,31.8284,34400.0
2005-02-18 11:00:00,49.38,49.58,49.34,49.5,10400.0,31.7769,31.9056,31.7512,31.8541,10400.0
2005-02-18 11:10:00,49.51,49.59,49.41,49.48,18500.0,31.8606,31.912,31.7962,31.8413,18500.0
2005-02-18 11:20:00,49.41,49.49,49.26,49.28,15000.0,31.7962,31.8477,31.6997,31.7126,15000.0
2005-02-18 11:30:00,49.26,49.26,49.0,49.14,34700.0,31.6997,31.6997,31.5324,31.6225,34700.0
2005-02-18 11:40:00,49.14,49.24,49.08,49.24,6300.0,31.6225,31.6868,31.5839,31.6868,6300.0
2005-02-18 11:50:00,49.22,49.22,49.11,49.14,12900.0,31.6739,31.6739,31.6032,31.6225,12900.0
2005-02-18 12:00:00,49.1,49.1,48.9,49.0,26600.0,31.5967,31.5967,31.468,31.5324,26600.0
2005-02-18 12:10:00,49.01,49.06,48.98,48.98,25100.0,31.5388,31.571,31.5195,31.5195,25100.0
2005-02-18 12:20:00,48.99,49.01,48.85,48.88,23900.0,31.5259,31.5388,31.4358,31.4552,23900.0
2005-02-18 12:30:00,48.87,48.88,48.71,48.84,16500.0,31.4487,31.4552,31.3458,31.4294,16500.0
2005-02-18 12:40:00,48.84,48.9,48.75,48.9,10700.0,31.4294,31.468,31.3715,31.468,10700.0
2005-02-18 12:50:00,48.84,48.84,48.8,48.81,4300.0,31.4294,31.4294,31.4037,31.4101,4300.0
2005-02-18 13:00:00,48.81,48.84,48.8,48.83,6300.0,31.4101,31.4294,31.4037,31.423,6300.0
2005-02-18 13:10:00,48.84,48.85,48.6,48.75,36200.0,31.4294,31.4358,31.275,31.3715,36200.0
2005-02-18 13:20:00,48.76,48.88,48.76,48.87,9500.0,31.3779,31.4552,31.3779,31.4487,9500.0
2005-02-18 13:30:00,48.89,48.96,48.8,48.94,51800.0,31.4616,31.5066,31.4037,31.4938,51800.0
2005-02-18 13:40:00,48.95,49.1,48.87,48.9,8600.0,31.5002,31.5967,31.4487,31.468,8600.0
2005-02-18 13:50:00,48.94,49.0,48.85,48.86,4200.0,31.4938,31.5324,31.4358,31.4423,4200.0
2005-02-18 14:00:00,48.88,48.96,48.88,48.96,3300.0,31.4552,31.5066,31.4552,31.5066,3300.0
2005-02-18 14:10:00,48.94,49.08,48.93,49.08,2800.0,31.4938,31.5839,31.4873,31.5839,2800.0
2005-02-18 14:20:00,49.04,49.25,49.04,49.25,11500.0,31.5581,31.6933,31.5581,31.6933,11500.0
2005-02-18 14:30:00,49.2,49.25,49.19,49.19,9200.0,31.6611,31.6933,31.6546,31.6546,9200.0
2005-02-18 14:40:00,49.24,49.35,49.23,49.35,9600.0,31.6868,31.7576,31.6804,31.7576,9600.0
2005-02-18 14:50:00,49.33,49.37,49.25,49.26,3600.0,31.7447,31.7705,31.6933,31.6997,3600.0
2005-02-18 15:00:00,49.26,49.3,49.25,49.3,3000.0,31.6997,31.7254,31.6933,31.7254,3000.0
2005-02-18 15:10:00,49.4,49.4,49.27,49.38,2500.0,31.7898,31.7898,31.7061,31.7769,2500.0
2005-02-18 15:20:00,49.32,49.34,49.22,49.22,3300.0,31.7383,31.7512,31.6739,31.6739,3300.0
2005-02-18 15:30:00,49.22,49.23,49.01,49.01,16500.0,31.6739,31.6804,31.5388,31.5388,16500.0
2005-02-18 15:40:00,49.01,49.07,49.01,49.06,6600.0,31.5388,31.5774,31.5388,31.571,6600.0
2005-02-18 15:50:00,49.06,49.07,49.02,49.04,14600.0,31.571,31.5774,31.5452,31.5581,14600.0
2005-02-22 09:30:00,49.0,49.0,48.88,48.88,16200.0,31.5324,31.5324,31.4552,31.4552,16200.0
2005-02-22 09:40:00,48.88,48.88,48.3,48.3,38000.0,31.4552,31.4552,31.0819,31.0819,38000.0
2005-02-22 09:50:00,48.28,48.4,47.82,48.15,73700.0,31.069,31.1463,30.773,30.9854,73700.0
2005-02-22 10:00:00,48.15,48.22,48.01,48.1,10600.0,30.9854,31.0304,30.8953,30.9532,10600.0
2005-02-22 10:10:00,48.1,48.4,48.0,48.4,13800.0,30.9532,31.1463,30.8889,31.1463,13800.0
2005-02-22 10:20:00,48.4,48.63,48.25,48.37,25600.0,31.1463,31.2943,31.0497,31.127,25600.0
2005-02-22 10:30:00,48.35,48.84,48.25,48.84,23400.0,31.1141,31.4294,31.0497,31.4294,23400.0
2005-02-22 10:40:00,48.78,48.8,48.62,48.62,4500.0,31.3908,31.4037,31.2878,31.2878,4500.0
2005-02-22 10:50:00,48.68,48.68,48.46,48.5,11700.0,31.3264,31.3264,31.1849,31.2106,11700.0
2005-02-22 11:00:00,48.51,48.59,48.4,48.4,6900.0,31.2171,31.2685,31.1463,31.1463,6900.0
2005-02-22 11:10:00,48.35,48.57,48.35,48.5,5000.0,31.1141,31.2557,31.1141,31.2106,5000.0
2005-02-22 11:20:00,48.51,48.58,48.47,48.55,3900.0,31.2171,31.2621,31.1913,31.2428,3900.0
2005-02-22 11:30:00,48.56,48.77,48.56,48.75,6900.0,31.2492,31.3844,31.2492,31.3715,6900.0
2005-02-22 11:40:00,48.76,48.8,48.5,48.7,9700.0,31.3779,31.4037,31.2106,31.3393,9700.0
2005-02-22 11:50:00,48.7,48.7,48.5,48.5,3200.0,31.3393,31.3393,31.2106,31.2106,3200.0
2005-02-22 12:00:00,48.58,48.6,48.51,48.6,3800.0,31.2621,31.275,31.2171,31.275,3800.0
2005-02-22 12:10:00,48.6,48.7,48.57,48.64,2200.0,31.275,31.3393,31.2557,31.3007,2200.0
2005-02-22 12:20:00,48.61,48.64,48.39,48.51,13900.0,31.2814,31.3007,31.1398,31.2171,13900.0
2005-02-22 12:30:00,48.51,48.6,48.48,48.48,2800.0,31.2171,31.275,31.1977,31.1977,2800.0
2005-02-22 12:40:00,48.58,48.6,48.48,48.48,4100.0,31.2621,31.275,31.1977,31.1977,4100.0
2005-02-22 12:50:00,48.5,48.59,48.5,48.59,2600.0,31.2106,31.2685,31.2106,31.2685,2600.0
2005-02-22 13:00:00,48.51,48.56,48.49,48.55,8900.0,31.2171,31.2492,31.2042,31.2428,8900.0
2005-02-22 13:10:00,48.56,48.7,48.56,48.7,3600.0,31.2492,31.3393,31.2492,31.3393,3600.0
2005-02-22 13:20:00,48.7,48.7,48.55,48.59,6600.0,31.3393,31.3393,31.2428,31.2685,6600.0
2005-02-22 13:30:00,48.65,48.65,48.55,48.55,3100.0,31.3071,31.3071,31.2428,31.2428,3100.0
2005-02-22 13:40:00,48.49,48.52,48.39,48.39,7300.0,31.2042,31.2235,31.1398,31.1398,7300.0
2005-02-22 13:50:00,48.39,48.54,48.39,48.52,5000.0,31.1398,31.2364,31.1398,31.2235,5000.0
2005-02-22 14:00:00,48.5,48.53,48.46,48.48,8200.0,31.2106,31.2299,31.1849,31.1977,8200.0
2005-02-22 14:10:00,48.46,48.6,48.46,48.5,7000.0,31.1849,31.275,31.1849,31.2106,7000.0
2005-02-22 14:20:00,48.5,48.52,48.5,48.5,9500.0,31.2106,31.2235,31.2106,31.2106,9500.0
2005-02-22 14:30:00,48.51,48.54,48.45,48.5,44700.0,31.2171,31.2364,31.1784,31.2106,44700.0
2005-02-22 14:40:00,48.5,48.51,48.4,48.5,51600.0,31.2106,31.2171,31.1463,31.2106,51600.0
2005-02-22 14:50:00,48.43,48.45,48.35,48.36,15200.0,31.1656,31.1784,31.1141,31.1205,15200.0
2005-02-22 15:00:00,48.37,48.51,48.36,48.45,24500.0,31.127,31.2171,31.1205,31.1784,24500.0
2005-02-22 15:10:00,48.42,48.45,48.07,48.07,50300.0,31.1591,31.1784,30.9339,30.9339,50300.0
2005-02-22 15:20:00,48.07,48.14,47.83,47.85,35100.0,30.9339,30.9789,30.7795,30.7923,35100.0
2005-02-22 15:30:00,47.75,47.99,47.75,47.89,25500.0,30.728,30.8824,30.728,30.8181,25500.0
2005-02-22 15:40:00,47.84,47.88,47.5,47.59,43800.0,30.7859,30.8116,30.5671,30.625,43800.0
2005-02-22 15:50:00,47.59,47.65,47.5,47.6,90500.0,30.625,30.6636,30.5671,30.6314,90500.0
2005-02-23 09:30:00,47.87,48.24,47.84,48.1,30000.0,30.8052,31.0433,30.7859,30.9532,30000.0
2005-02-23 09:40:00,48.2,48.67,48.11,48.25,34800.0,31.0176,31.32,30.9596,31.0497,34800.0
2005-02-23 09:50:00,48.25,48.36,48.07,48.07,25400.0,31.0497,31.1205,30.9339,30.9339,25400.0
2005-02-23 10:00:00,48.07,48.07,47.7,47.78,19200.0,30.9339,30.9339,30.6958,30.7473,19200.0
2005-02-23 10:10:00,47.71,47.71,47.5,47.51,29600.0,30.7022,30.7022,30.5671,30.5735,29600.0
2005-02-23 10:20:00,47.5,47.51,47.36,47.41,30200.0,30.5671,30.5735,30.477,30.5092,30200.0
2005-02-23 10:30:00,47.37,47.7,47.37,47.56,32400.0,30.4834,30.6958,30.4834,30.6057,32400.0
2005-02-23 10:40:00,47.6,47.6,47.35,47.44,21100.0,30.6314,30.6314,30.4706,30.5285,21100.0
2005-02-23 10:50:00,47.4,47.43,47.31,47.43,12500.0,30.5027,30.5221,30.4448,30.5221,12500.0
2005-02-23 11:00:00,47.43,47.45,47.3,47.45,8400.0,30.5221,30.5349,30.4384,30.5349,8400.0
2005-02-23 11:10:00,47.45,47.5,47.43,47.48,15100.0,30.5349,30.5671,30.5221,30.5542,15100.0
2005-02-23 11:20:00,47.5,47.5,47.36,47.44,6800.0,30.5671,30.5671,30.477,30.5285,6800.0
2005-02-23 11:30:00,47.45,47.69,47.44,47.48,15000.0,30.5349,30.6894,30.5285,30.5542,15000.0
2005-02-23 11:40:00,47.5,47.51,47.49,47.5,1000.0,30.5671,30.5735,30.5607,30.5671,1000.0
2005-02-23 11:50:00,47.5,47.5,47.49,47.49,1400.0,30.5671,30.5671,30.5607,30.5607,1400.0
2005-02-23 12:00:00,47.49,47.65,47.44,47.65,7500.0,30.5607,30.6636,30.5285,30.6636,7500.0
2005-02-23 12:10:00,47.63,47.67,47.52,47.52,6800.0,30.6508,30.6765,30.58,30.58,6800.0
2005-02-23 12:20:00,47.63,47.63,47.53,47.53,4100.0,30.6508,30.6508,30.5864,30.5864,4100.0
2005-02-23 12:30:00,47.53,47.6,47.53,47.53,5400.0,30.5864,30.6314,30.5864,30.5864,5400.0
2005-02-23 12:40:00,47.53,47.58,47.5,47.5,10300.0,30.5864,30.6186,30.5671,30.5671,10300.0
2005-02-23 12:50:00,47.5,47.5,47.49,47.49,3600.0,30.5671,30.5671,30.5607,30.5607,3600.0
2005-02-23 13:00:00,47.45,47.57,47.45,47.57,7900.0,30.5349,30.6121,30.5349,30.6121,7900.0
2005-02-23 13:10:00,47.57,47.58,47.52,47.52,5500.0,30.6121,30.6186,30.58,30.58,5500.0
2005-02-23 13:20:00,47.5,47.5,47.44,47.46,7400.0,30.5671,30.5671,30.5285,30.5414,7400.0
2005-02-23 13:30:00,47.44,47.49,47.43,47.46,5400.0,30.5285,30.5607,30.5221,30.5414,5400.0
2005-02-23 13:40:00,47.46,47.47,47.43,47.44,2200.0,30.5414,30.5478,30.5221,30.5285,2200.0
2005-02-23 13:50:00,47.44,47.44,47.35,47.35,5100.0,30.5285,30.5285,30.4706,30.4706,5100.0
2005-02-23 14:00:00,47.35,47.35,47.3,47.31,7500.0,30.4706,30.4706,30.4384,30.4448,7500.0
2005-02-23 14:10:00,47.33,47.34,47.25,47.3,3000.0,30.4577,30.4641,30.4062,30.4384,3000.0
2005-02-23 14:20:00,47.3,47.32,47.22,47.3,58900.0,30.4384,30.4513,30.3869,30.4384,58900.0
2005-02-23 14:30:00,47.3,47.45,47.3,47.39,9200.0,30.4384,30.5349,30.4384,30.4963,9200.0
2005-02-23 14:40:00,47.42,47.43,47.29,47.31,3200.0,30.5156,30.5221,30.432,30.4448,3200.0
2005-02-23 14:50:00,47.3,47.31,47.25,47.25,7000.0,30.4384,30.4448,30.4062,30.4062,7000.0
2005-02-23 15:00:00,47.25,47.26,47.19,47.2,12500.0,30.4062,30.4127,30.3676,30.374,12500.0
2005-02-23 15:10:00,47.22,47.3,47.15,47.2,15500.0,30.3869,30.4384,30.3419,30.374,15500.0
2005-02-23 15:20:00,47.17,47.18,47.12,47.18,2600.0,30.3547,30.3612,30.3226,30.3612,2600.0
2005-02-23 15:30:00,47.16,47.37,47.09,47.32,22300.0,30.3483,30.4834,30.3033,30.4513,22300.0
2005-02-23 15:40:00,47.27,47.27,47.1,47.1,7700.0,30.4191,30.4191,30.3097,30.3097,7700.0
2005-02-23 15:50:00,47.1,47.52,47.07,47.4,41300.0,30.3097,30.58,30.2904,30.5027,41300.0
2005-02-24 09:30:00,47.9,47.95,47.4,47.45,39900.0,30.8245,30.8567,30.5027,30.5349,39900.0
2005-02-24 09:40:00,47.48,47.5,47.21,47.21,18300.0,30.5542,30.5671,30.3805,30.3805,18300.0
2005-02-24 09:50:00,47.2,47.28,47.11,47.23,19800.0,30.374,30.4255,30.3161,30.3933,19800.0
2005-02-24 10:00:00,47.16,47.21,47.02,47.05,9500.0,30.3483,30.3805,30.2582,30.2775,9500.0
2005-02-24 10:10:00,47.02,47.02,46.8,46.87,37500.0,30.2582,30.2582,30.1166,30.1617,37500.0
2005-02-24 10:20:00,46.85,47.18,46.8,46.81,17800.0,30.1488,30.3612,30.1166,30.1231,17800.0
2005-02-24 10:30:00,46.82,46.91,46.81,46.91,21800.0,30.1295,30.1874,30.1231,30.1874,21800.0
2005-02-24 10:40:00,46.9,46.93,46.65,46.71,21200.0,30.181,30.2003,30.0201,30.0587,21200.0
2005-02-24 10:50:00,46.71,46.78,46.55,46.6,15300.0,30.0587,30.1038,29.9558,29.9879,15300.0
2005-02-24 11:00:00,46.61,46.7,46.58,46.7,5800.0,29.9944,30.0523,29.9751,30.0523,5800.0
2005-02-24 11:10:00,46.7,46.76,46.69,46.7,16100.0,30.0523,30.0909,30.0458,30.0523,16100.0
2005-02-24 11:20:00,46.69,46.69,46.58,46.58,11600.0,30.0458,30.0458,29.9751,29.9751,11600.0
2005-02-24 11:30:00,46.58,46.59,46.45,46.52,39500.0,29.9751,29.9815,29.8914,29.9364,39500.0
2005-02-24 11:40:00,46.51,46.51,46.0,46.06,32200.0,29.93,29.93,29.6018,29.6404,32200.0
2005-02-24 11:50:00,46.04,46.36,45.95,46.3,41700.0,29.6276,29.8335,29.5696,29.7949,41700.0
2005-02-24 12:00:00,46.29,46.29,46.1,46.15,8700.0,29.7884,29.7884,29.6662,29.6983,8700.0
2005-02-24 12:10:00,46.1,46.16,46.01,46.16,14600.0,29.6662,29.7048,29.6083,29.7048,14600.0
2005-02-24 12:20:00,46.16,46.17,46.11,46.16,4300.0,29.7048,29.7112,29.6726,29.7048,4300.0
2005-02-24 12:30:00,46.16,46.16,46.06,46.08,10400.0,29.7048,29.7048,29.6404,29.6533,10400.0
2005-02-24 12:40:00,46.07,46.09,46.0,46.03,16000.0,29.6469,29.6597,29.6018,29.6211,16000.0
2005-02-24 12:50:00,46.03,46.09,46.0,46.09,9100.0,29.6211,29.6597,29.6018,29.6597,9100.0
2005-02-24 13:00:00,46.09,46.31,46.09,46.26,17400.0,29.6597,29.8013,29.6597,29.7691,17400.0
2005-02-24 13:10:00,46.26,46.32,46.25,46.26,7500.0,29.7691,29.8077,29.7627,29.7691,7500.0
2005-02-24 13:20:00,46.26,46.31,46.2,46.23,10800.0,29.7691,29.8013,29.7305,29.7498,10800.0
2005-02-24 13:30:00,46.23,46.3,46.09,46.3,20200.0,29.7498,29.7949,29.6597,29.7949,20200.0
2005-02-24 13:40:00,46.3,46.38,46.23,46.3,17200.0,29.7949,29.8464,29.7498,29.7949,17200.0
2005-02-24 13:50:00,46.3,46.3,46.25,46.25,3600.0,29.7949,29.7949,29.7627,29.7627,3600.0
2005-02-24 14:00:00,46.26,46.28,46.18,46.21,13100.0,29.7691,29.782,29.7177,29.737,13100.0
2005-02-24 14:10:00,46.2,46.38,46.2,46.3,15400.0,29.7305,29.8464,29.7305,29.7949,15400.0
2005-02-24 14:20:00,46.3,46.45,46.24,46.4,18300.0,29.7949,29.8914,29.7563,29.8592,18300.0
2005-02-24 14:30:00,46.39,46.47,46.2,46.37,28100.0,29.8528,29.9043,29.7305,29.8399,28100.0
2005-02-24 14:40:00,46.37,46.5,46.37,46.48,13800.0,29.8399,29.9236,29.8399,29.9107,13800.0
2005-02-24 14:50:00,46.49,46.57,46.42,46.46,17700.0,29.9171,29.9686,29.8721,29.8978,17700.0
2005-02-24 15:00:00,46.48,46.96,46.48,46.96,77000.0,29.9107,30.2196,29.9107,30.2196,77000.0
2005-02-24 15:10:00,46.94,47.1,46.84,47.04,38800.0,30.2067,30.3097,30.1424,30.2711,38800.0
2005-02-24 15:20:00,47.04,47.25,47.01,47.25,38900.0,30.2711,30.4062,30.2518,30.4062,38900.0
2005-02-24 15:30:00,47.25,47.32,47.13,47.28,65800.0,30.4062,30.4513,30.329,30.4255,65800.0
2005-02-24 15:40:00,47.26,47.26,47.13,47.2,35300.0,30.4127,30.4127,30.329,30.374,35300.0
2005-02-24 15:50:00,47.2,47.3,47.15,47.3,44300.0,30.374,30.4384,30.3419,30.4384,44300.0
2005-02-25 09:30:00,47.65,48.0,47.5,47.98,48800.0,30.6636,30.8889,30.5671,30.876,48800.0
2005-02-25 09:40:00,47.98,48.0,47.85,47.86,33700.0,30.876,30.8889,30.7923,30.7988,33700.0
2005-02-25 09:50:00,47.88,47.88,47.75,47.79,14900.0,30.8116,30.8116,30.728,30.7537,14900.0
2005-02-25 10:00:00,47.78,47.79,47.65,47.68,29100.0,30.7473,30.7537,30.6636,30.6829,29100.0
2005-02-25 10:10:00,47.6,47.7,47.6,47.61,21000.0,30.6314,30.6958,30.6314,30.6379,21000.0
2005-02-25 10:20:00,47.65,47.66,47.3,47.31,30500.0,30.6636,30.6701,30.4384,30.4448,30500.0
2005-02-25 10:30:00,47.3,47.31,46.8,47.1,57100.0,30.4384,30.4448,30.1166,30.3097,57100.0
2005-02-25 10:40:00,47.08,47.35,47.08,47.09,21200.0,30.2968,30.4706,30.2968,30.3033,21200.0
2005-02-25 10:50:00,47.08,47.55,47.06,47.55,31000.0,30.2968,30.5993,30.2839,30.5993,31000.0
2005-02-25 11:00:00,47.56,47.74,47.56,47.74,22000.0,30.6057,30.7215,30.6057,30.7215,22000.0
2005-02-25 11:10:00,47.75,47.77,47.7,47.75,14100.0,30.728,30.7408,30.6958,30.728,14100.0
2005-02-25 11:20:00,47.75,47.79,47.75,47.79,8300.0,30.728,30.7537,30.728,30.7537,8300.0
2005-02-25 11:30:00,47.77,47.78,47.71,47.74,8500.0,30.7408,30.7473,30.7022,30.7215,8500.0
2005-02-25 11:40:00,47.75,47.96,47.7,47.94,28800.0,30.728,30.8631,30.6958,30.8502,28800.0
2005-02-25 11:50:00,47.97,47.99,47.82,47.95,15600.0,30.8696,30.8824,30.773,30.8567,15600.0
2005-02-25 12:00:00,47.92,48.05,47.85,48.0,63200.0,30.8374,30.921,30.7923,30.8889,63200.0
2005-02-25 12:10:00,48.0,48.13,47.95,48.1,61900.0,30.8889,30.9725,30.8567,30.9532,61900.0
2005-02-25 12:20:00,48.1,48.14,48.05,48.05,6200.0,30.9532,30.9789,30.921,30.921,6200.0
2005-02-25 12:30:00,48.14,48.14,48.13,48.14,3400.0,30.9789,30.9789,30.9725,30.9789,3400.0
2005-02-25 12:40:00,48.17,48.2,48.05,48.1,4900.0,30.9983,31.0176,30.921,30.9532,4900.0
2005-02-25 12:50:00,48.1,48.13,48.05,48.13,4000.0,30.9532,30.9725,30.921,30.9725,4000.0
2005-02-25 13:00:00,48.05,48.15,48.05,48.14,4100.0,30.921,30.9854,30.921,30.9789,4100.0
2005-02-25 13:10:00,48.14,48.14,48.01,48.01,4900.0,30.9789,30.9789,30.8953,30.8953,4900.0
2005-02-25 13:20:00,48.03,48.04,47.95,48.02,7700.0,30.9082,30.9146,30.8567,30.9017,7700.0
2005-02-25 13:30:00,47.98,48.04,47.98,47.98,3700.0,30.876,30.9146,30.876,30.876,3700.0
2005-02-25 13:40:00,48.02,48.16,48.02,48.12,8300.0,30.9017,30.9918,30.9017,30.9661,8300.0
2005-02-25 13:50:00,48.11,48.23,48.08,48.1,17200.0,30.9596,31.0369,30.9403,30.9532,17200.0
2005-02-25 14:00:00,48.14,48.14,48.07,48.07,4700.0,30.9789,30.9789,30.9339,30.9339,4700.0
2005-02-25 14:10:00,48.08,48.2,48.05,48.05,10500.0,30.9403,31.0176,30.921,30.921,10500.0
2005-02-25 14:20:00,48.08,48.25,48.02,48.05,14200.0,30.9403,31.0497,30.9017,30.921,14200.0
2005-02-25 14:30:00,48.05,48.33,48.05,48.2,12300.0,30.921,31.1012,30.921,31.0176,12300.0
2005-02-25 14:40:00,48.16,48.2,48.11,48.19,7700.0,30.9918,31.0176,30.9596,31.0111,7700.0
2005-02-25 14:50:00,48.2,48.31,48.2,48.25,17200.0,31.0176,31.0883,31.0176,31.0497,17200.0
2005-02-25 15:00:00,48.32,48.44,48.32,48.4,37800.0,31.0948,31.172,31.0948,31.1463,37800.0
2005-02-25 15:10:00,48.42,48.42,48.26,48.26,8300.0,31.1591,31.1591,31.0562,31.0562,8300.0
2005-02-25 15:20:00,48.3,48.31,48.23,48.29,68200.0,31.0819,31.0883,31.0369,31.0755,68200.0
2005-02-25 15:30:00,48.29,48.33,48.27,48.3,19100.0,31.0755,31.1012,31.0626,31.0819,19100.0
2005-02-25 15:40:00,48.3,48.44,48.24,48.44,31300.0,31.0819,31.172,31.0433,31.172,31300.0
2005-02-25 15:50:00,48.43,48.6,48.31,48.5,33600.0,31.1656,31.275,31.0883,31.2106,33600.0
2005-02-28 09:30:00,49.2,49.25,48.66,48.79,52200.0,31.6611,31.6933,31.3136,31.3972,52200.0
2005-02-28 09:40:00,48.74,48.77,48.56,48.58,38100.0,31.3651,31.3844,31.2492,31.2621,38100.0
2005-02-28 09:50:00,48.56,48.56,48.36,48.49,25400.0,31.2492,31.2492,31.1205,31.2042,25400.0
2005-02-28 10:00:00,48.49,48.5,48.0,48.35,64000.0,31.2042,31.2106,30.8889,31.1141,64000.0
2005-02-28 10:10:00,48.35,48.4,48.23,48.29,13100.0,31.1141,31.1463,31.0369,31.0755,13100.0
2005-02-28 10:20:00,48.3,48.45,48.21,48.4,11200.0,31.0819,31.1784,31.024,31.1463,11200.0
2005-02-28 10:30:00,48.4,48.4,48.23,48.29,7200.0,31.1463,31.1463,31.0369,31.0755,7200.0
2005-02-28 10:40:00,48.35,48.75,48.3,48.65,17900.0,31.1141,31.3715,31.0819,31.3071,17900.0
2005-02-28 10:50:00,48.75,48.75,48.38,48.49,11800.0,31.3715,31.3715,31.1334,31.2042,11800.0
2005-02-28 11:00:00,48.59,48.59,48.51,48.52,18100.0,31.2685,31.2685,31.2171,31.2235,18100.0
2005-02-28 11:10:00,48.52,48.79,48.52,48.78,28500.0,31.2235,31.3972,31.2235,31.3908,28500.0
2005-02-28 11:20:00,48.79,48.9,48.71,48.86,30500.0,31.3972,31.468,31.3458,31.4423,30500.0
2005-02-28 11:30:00,48.9,49.0,48.82,48.83,20700.0,31.468,31.5324,31.4165,31.423,20700.0
2005-02-28 11:40:00,48.91,48.95,48.76,48.79,6300.0,31.4745,31.5002,31.3779,31.3972,6300.0
2005-02-28 11:50:00,48.94,48.95,48.77,48.8,17200.0,31.4938,31.5002,31.3844,31.4037,17200.0
2005-02-28 12:00:00,48.77,48.77,48.64,48.76,21800.0,31.3844,31.3844,31.3007,31.3779,21800.0
2005-02-28 12:10:00,48.78,48.78,48.58,48.63,12100.0,31.3908,31.3908,31.2621,31.2943,12100.0
2005-02-28 12:20:00,48.56,48.56,48.4,48.45,9700.0,31.2492,31.2492,31.1463,31.1784,9700.0
2005-02-28 12:30:00,48.42,48.72,48.42,48.54,18500.0,31.1591,31.3522,31.1591,31.2364,18500.0
2005-02-28 12:40:00,48.54,48.75,48.5,48.6,4300.0,31.2364,31.3715,31.2106,31.275,4300.0
2005-02-28 12:50:00,48.55,48.66,48.55,48.66,3900.0,31.2428,31.3136,31.2428,31.3136,3900.0
2005-02-28 13:00:00,48.6,48.68,48.57,48.6,4900.0,31.275,31.3264,31.2557,31.275,4900.0
2005-02-28 13:10:00,48.57,48.57,48.31,48.31,12300.0,31.2557,31.2557,31.0883,31.0883,12300.0
2005-02-28 13:20:00,48.31,48.36,48.15,48.34,15600.0,31.0883,31.1205,30.9854,31.1077,15600.0
2005-02-28 13:30:00,48.23,48.35,47.94,47.95,26900.0,31.0369,31.1141,30.8502,30.8567,26900.0
2005-02-28 13:40:00,47.95,48.05,47.5,47.67,36100.0,30.8567,30.921,30.5671,30.6765,36100.0
2005-02-28 13:50:00,47.87,47.88,47.72,47.75,14200.0,30.8052,30.8116,30.7087,30.728,14200.0
2005-02-28 14:00:00,47.74,47.81,47.68,47.8,6500.0,30.7215,30.7666,30.6829,30.7602,6500.0
2005-02-28 14:10:00,47.8,48.1,47.79,48.1,4600.0,30.7602,30.9532,30.7537,30.9532,4600.0
2005-02-28 14:20:00,48.04,48.05,48.0,48.0,2500.0,30.9146,30.921,30.8889,30.8889,2500.0
2005-02-28 14:30:00,48.01,48.13,48.0,48.13,3500.0,30.8953,30.9725,30.8889,30.9725,3500.0
2005-02-28 14:40:00,48.0,48.12,48.0,48.06,5300.0,30.8889,30.9661,30.8889,30.9275,5300.0
2005-02-28 14:50:00,48.06,48.13,48.05,48.12,4300.0,30.9275,30.9725,30.921,30.9661,4300.0
2005-02-28 15:00:00,48.11,48.22,48.07,48.22,5000.0,30.9596,31.0304,30.9339,31.0304,5000.0
2005-02-28 15:10:00,48.15,48.3,48.15,48.22,10100.0,30.9854,31.0819,30.9854,31.0304,10100.0
2005-02-28 15:20:00,48.24,48.27,48.1,48.15,7900.0,31.0433,31.0626,30.9532,30.9854,7900.0
2005-02-28 15:30:00,48.11,48.16,48.0,48.07,9700.0,30.9596,30.9918,30.8889,30.9339,9700.0
2005-02-28 15:40:00,48.08,48.08,47.98,47.99,14000.0,30.9403,30.9403,30.876,30.8824,14000.0
2005-02-28 15:50:00,48.01,48.03,47.85,47.9,13300.0,30.8953,30.9082,30.7923,30.8245,13300.0
2005-03-01 09:30:00,47.98,48.43,47.97,48.3,13900.0,30.876,31.1656,30.8696,31.0819,13900.0
2005-03-01 09:40:00,48.28,48.49,48.22,48.4,22600.0,31.069,31.2042,31.0304,31.1463,22600.0
2005-03-01 09:50:00,48.4,48.48,48.4,48.45,11900.0,31.1463,31.1977,31.1463,31.1784,11900.0
2005-03-01 10:00:00,48.45,48.6,48.45,48.59,53100.0,31.1784,31.275,31.1784,31.2685,53100.0
2005-03-01 10:10:00,48.59,48.62,48.41,48.42,13800.0,31.2685,31.2878,31.1527,31.1591,13800.0
2005-03-01 10:20:00,48.44,48.77,48.44,48.77,47900.0,31.172,31.3844,31.172,31.3844,47900.0
2005-03-01 10:30:00,48.77,48.8,48.55,48.55,11500.0,31.3844,31.4037,31.2428,31.2428,11500.0
2005-03-01 10:40:00,48.6,48.62,48.31,48.31,13000.0,31.275,31.2878,31.0883,31.0883,13000.0
2005-03-01 10:50:00,48.31,48.5,48.31,48.45,17700.0,31.0883,31.2106,31.0883,31.1784,17700.0
2005-03-01 11:00:00,48.47,48.48,48.45,48.46,2700.0,31.1913,31.1977,31.1784,31.1849,2700.0
2005-03-01 11:10:00,48.47,48.51,48.46,48.49,7400.0,31.1913,31.2171,31.1849,31.2042,7400.0
2005-03-01 11:20:00,48.51,48.53,48.5,48.5,2900.0,31.2171,31.2299,31.2106,31.2106,2900.0
2005-03-01 11:30:00,48.51,48.51,48.41,48.45,11400.0,31.2171,31.2171,31.1527,31.1784,11400.0
2005-03-01 11:40:00,48.45,48.48,48.45,48.48,2900.0,31.1784,31.1977,31.1784,31.1977,2900.0
2005-03-01 11:50:00,48.47,48.48,48.45,48.47,2300.0,31.1913,31.1977,31.1784,31.1913,2300.0
2005-03-01 12:00:00,48.48,48.48,48.46,48.48,7700.0,31.1977,31.1977,31.1849,31.1977,7700.0
2005-03-01 12:10:00,48.47,48.48,48.28,48.31,8200.0,31.1913,31.1977,31.069,31.0883,8200.0
2005-03-01 12:20:00,48.34,48.52,48.34,48.52,6900.0,31.1077,31.2235,31.1077,31.2235,6900.0
2005-03-01 12:30:00,48.52,48.52,48.4,48.41,3900.0,31.2235,31.2235,31.1463,31.1527,3900.0
2005-03-01 12:40:00,48.41,48.51,48.41,48.5,4500.0,31.1527,31.2171,31.1527,31.2106,4500.0
2005-03-01 12:50:00,48.53,48.54,48.53,48.53,1700.0,31.2299,31.2364,31.2299,31.2299,1700.0
2005-03-01 13:00:00,48.54,48.54,48.52,48.52,400.0,31.2364,31.2364,31.2235,31.2235,400.0
2005-03-01 13:10:00,48.53,48.56,48.52,48.55,5600.0,31.2299,31.2492,31.2235,31.2428,5600.0
2005-03-01 13:20:00,48.56,48.6,48.5,48.5,10400.0,31.2492,31.275,31.2106,31.2106,10400.0
2005-03-01 13:30:00,48.5,48.62,48.5,48.55,6600.0,31.2106,31.2878,31.2106,31.2428,6600.0
2005-03-01 13:40:00,48.56,48.63,48.53,48.62,6300.0,31.2492,31.2943,31.2299,31.2878,6300.0
2005-03-01 13:50:00,48.62,48.76,48.61,48.75,22000.0,31.2878,31.3779,31.2814,31.3715,22000.0
2005-03-01 14:00:00,48.76,48.76,48.69,48.74,6200.0,31.3779,31.3779,31.3329,31.3651,6200.0
2005-03-01 14:10:00,48.74,48.89,48.71,48.81,14500.0,31.3651,31.4616,31.3458,31.4101,14500.0
2005-03-01 14:20:00,48.83,48.9,48.79,48.86,22700.0,31.423,31.468,31.3972,31.4423,22700.0
2005-03-01 14:30:00,48.89,48.89,48.78,48.85,6900.0,31.4616,31.4616,31.3908,31.4358,6900.0
2005-03-01 14:40:00,48.84,49.03,48.8,48.95,37900.0,31.4294,31.5517,31.4037,31.5002,37900.0
2005-03-01 14:50:00,48.97,48.97,48.76,48.95,21200.0,31.5131,31.5131,31.3779,31.5002,21200.0
2005-03-01 15:00:00,48.97,49.37,48.92,49.2,41400.0,31.5131,31.7705,31.4809,31.6611,41400.0
2005-03-01 15:10:00,49.27,49.45,49.25,49.4,28300.0,31.7061,31.822,31.6933,31.7898,28300.0
2005-03-01 15:20:00,49.4,49.69,49.4,49.52,38500.0,31.7898,31.9764,31.7898,31.867,38500.0
2005-03-01 15:30:00,49.53,49.66,49.45,49.61,33500.0,31.8734,31.9571,31.822,31.9249,33500.0
2005-03-01 15:40:00,49.59,49.74,49.5,49.64,29500.0,31.912,32.0086,31.8541,31.9442,29500.0
2005-03-01 15:50:00,49.67,50.08,49.62,50.01,137200.0,31.9635,32.2274,31.9314,32.1823,137200.0
2005-03-02 09:30:00,49.99,50.0,49.75,49.81,27000.0,32.1695,32.1759,32.015,32.0536,27000.0
2005-03-02 09:40:00,49.8,49.9,49.7,49.88,19500.0,32.0472,32.1115,31.9828,32.0987,19500.0
2005-03-02 09:50:00,49.79,49.9,49.68,49.79,8700.0,32.0408,32.1115,31.97,32.0408,8700.0
2005-03-02 10:00:00,49.79,49.98,49.71,49.83,22700.0,32.0408,32.163,31.9893,32.0665,22700.0
2005-03-02 10:10:00,49.85,49.9,49.79,49.9,16900.0,32.0794,32.1115,32.0408,32.1115,16900.0
2005-03-02 10:20:00,49.87,49.95,49.87,49.91,5900.0,32.0922,32.1437,32.0922,32.118,5900.0
2005-03-02 10:30:00,49.9,50.0,49.8,49.8,22600.0,32.1115,32.1759,32.0472,32.0472,22600.0
2005-03-02 10:40:00,49.83,49.84,49.75,49.8,13600.0,32.0665,32.0729,32.015,32.0472,13600.0
2005-03-02 10:50:00,49.8,49.9,49.79,49.9,7000.0,32.0472,32.1115,32.0408,32.1115,7000.0
2005-03-02 11:00:00,49.9,49.97,49.8,49.97,7700.0,32.1115,32.1566,32.0472,32.1566,7700.0
2005-03-02 11:10:00,49.96,50.23,49.83,50.1,43100.0,32.1502,32.3239,32.0665,32.2402,43100.0
2005-03-02 11:20:00,50.19,50.29,50.1,50.28,31800.0,32.2982,32.3625,32.2402,32.3561,31800.0
2005-03-02 11:30:00,50.28,50.5,50.28,50.48,28800.0,32.3561,32.4977,32.3561,32.4848,28800.0
2005-03-02 11:40:00,50.48,50.7,50.46,50.67,50800.0,32.4848,32.6264,32.4719,32.607,50800.0
2005-03-02 11:50:00,50.67,50.97,50.67,50.83,55200.0,32.607,32.8001,32.607,32.71,55200.0
2005-03-02 12:00:00,50.83,50.86,50.25,50.3,39000.0,32.71,32.7293,32.3368,32.3689,39000.0
2005-03-02 12:10:00,50.3,50.35,50.1,50.2,15800.0,32.3689,32.4011,32.2402,32.3046,15800.0
2005-03-02 12:20:00,50.15,50.35,50.15,50.25,22200.0,32.2724,32.4011,32.2724,32.3368,22200.0
2005-03-02 12:30:00,50.29,50.3,50.21,50.23,7100.0,32.3625,32.3689,32.311,32.3239,7100.0
2005-03-02 12:40:00,50.21,50.26,50.05,50.12,27900.0,32.311,32.3432,32.2081,32.2531,27900.0
2005-03-02 12:50:00,50.18,50.22,50.15,50.22,6800.0,32.2917,32.3175,32.2724,32.3175,6800.0
2005-03-02 13:00:00,50.22,50.35,50.18,50.19,17900.0,32.3175,32.4011,32.2917,32.2982,17900.0
2005-03-02 13:10:00,50.19,50.3,50.19,50.29,6100.0,32.2982,32.3689,32.2982,32.3625,6100.0
2005-03-02 13:20:00,50.29,50.29,50.18,50.2,4600.0,32.3625,32.3625,32.2917,32.3046,4600.0
2005-03-02 13:30:00,50.22,50.23,50.12,50.12,4500.0,32.3175,32.3239,32.2531,32.2531,4500.0
2005-03-02 13:40:00,50.12,50.18,50.12,50.14,6500.0,32.2531,32.2917,32.2531,32.266,6500.0
2005-03-02 13:50:00,50.19,50.19,50.15,50.16,6000.0,32.2982,32.2982,32.2724,32.2789,6000.0
2005-03-02 14:00:00,50.17,50.19,50.14,50.15,7200.0,32.2853,32.2982,32.266,32.2724,7200.0
2005-03-02 14:10:00,50.14,50.14,50.0,50.09,27500.0,32.266,32.266,32.1759,32.2338,27500.0
2005-03-02 14:20:00,50.06,50.1,50.0,50.0,17600.0,32.2145,32.2402,32.1759,32.1759,17600.0
2005-03-02 14:30:00,50.05,50.06,49.95,49.96,21900.0,32.2081,32.2145,32.1437,32.1502,21900.0
2005-03-02 14:40:00,49.95,50.02,49.95,49.97,18500.0,32.1437,32.1888,32.1437,32.1566,18500.0
2005-03-02 14:50:00,49.96,50.05,49.96,50.05,29800.0,32.1502,32.2081,32.1502,32.2081,29800.0
2005-03-02 15:00:00,50.07,50.2,50.07,50.16,11300.0,32.2209,32.3046,32.2209,32.2789,11300.0
2005-03-02 15:10:00,50.12,50.17,50.05,50.05,9800.0,32.2531,32.2853,32.2081,32.2081,9800.0
2005-03-02 15:20:00,50.05,50.08,49.97,50.0,18500.0,32.2081,32.2274,32.1566,32.1759,18500.0
2005-03-02 15:30:00,50.0,50.01,49.8,49.8,23700.0,32.1759,32.1823,32.0472,32.0472,23700.0
2005-03-02 15:40:00,49.8,50.1,49.78,49.91,20100.0,32.0472,32.2402,32.0343,32.118,20100.0
2005-03-02 15:50:00,49.91,50.0,49.78,49.9,38100.0,32.118,32.1759,32.0343,32.1115,38100.0
2005-03-03 09:30:00,49.98,50.27,49.98,50.19,12100.0,32.163,32.3496,32.163,32.2982,12100.0
2005-03-03 09:40:00,50.25,50.46,50.25,50.46,12700.0,32.3368,32.4719,32.3368,32.4719,12700.0
2005-03-03 09:50:00,50.46,50.49,50.2,50.24,20700.0,32.4719,32.4912,32.3046,32.3303,20700.0
2005-03-03 10:00:00,50.27,50.3,50.02,50.02,25500.0,32.3496,32.3689,32.1888,32.1888,25500.0
2005-03-03 10:10:00,50.1,50.1,49.88,49.98,10800.0,32.2402,32.2402,32.0987,32.163,10800.0
2005-03-03 10:20:00,49.98,49.98,49.48,49.53,24700.0,32.163,32.163,31.8413,31.8734,24700.0
2005-03-03 10:30:00,49.37,49.4,48.75,49.17,52600.0,31.7705,31.7898,31.3715,31.6418,52600.0
2005-03-03 10:40:00,49.14,49.39,49.14,49.35,33700.0,31.6225,31.7833,31.6225,31.7576,33700.0
2005-03-03 10:50:00,49.36,49.57,49.32,49.57,20300.0,31.764,31.8992,31.7383,31.8992,20300.0
2005-03-03 11:00:00,49.48,49.56,49.4,49.56,12000.0,31.8413,31.8927,31.7898,31.8927,12000.0
2005-03-03 11:10:00,49.52,49.6,49.5,49.57,9700.0,31.867,31.9185,31.8541,31.8992,9700.0
2005-03-03 11:20:00,49.55,49.58,49.36,49.39,17400.0,31.8863,31.9056,31.764,31.7833,17400.0
2005-03-03 11:30:00,49.42,49.65,49.36,49.57,15800.0,31.8027,31.9507,31.764,31.8992,15800.0
2005-03-03 11:40:00,49.58,49.6,49.43,49.45,8900.0,31.9056,31.9185,31.8091,31.822,8900.0
2005-03-03 11:50:00,49.45,49.56,49.43,49.48,14600.0,31.822,31.8927,31.8091,31.8413,14600.0
2005-03-03 12:00:00,49.5,49.53,49.49,49.52,3100.0,31.8541,31.8734,31.8477,31.867,3100.0
2005-03-03 12:10:00,49.51,49.51,49.43,49.44,6100.0,31.8606,31.8606,31.8091,31.8155,6100.0
2005-03-03 12:20:00,49.43,49.44,49.38,49.38,10300.0,31.8091,31.8155,31.7769,31.7769,10300.0
2005-03-03 12:30:00,49.38,49.4,49.37,49.39,5200.0,31.7769,31.7898,31.7705,31.7833,5200.0
2005-03-03 12:40:00,49.41,49.42,49.26,49.3,19500.0,31.7962,31.8027,31.6997,31.7254,19500.0
2005-03-03 12:50:00,49.31,49.32,49.17,49.17,27600.0,31.7319,31.7383,31.6418,31.6418,27600.0
2005-03-03 13:00:00,49.18,49.29,49.13,49.24,20500.0,31.6482,31.719,31.616,31.6868,20500.0
2005-03-03 13:10:00,49.26,49.38,49.26,49.38,9100.0,31.6997,31.7769,31.6997,31.7769,9100.0
2005-03-03 13:20:00,49.34,49.51,49.29,49.5,21200.0,31.7512,31.8606,31.719,31.8541,21200.0
2005-03-03 13:30:00,49.51,49.59,49.49,49.49,5600.0,31.8606,31.912,31.8477,31.8477,5600.0
2005-03-03 13:40:00,49.5,49.65,49.48,49.6,17900.0,31.8541,31.9507,31.8413,31.9185,17900.0
2005-03-03 13:50:00,49.65,49.95,49.65,49.82,15700.0,31.9507,32.1437,31.9507,32.0601,15700.0
2005-03-03 14:00:00,49.83,50.0,49.66,49.76,28500.0,32.0665,32.1759,31.9571,32.0214,28500.0
2005-03-03 14:10:00,49.76,50.0,49.76,49.94,11600.0,32.0214,32.1759,32.0214,32.1373,11600.0
2005-03-03 14:20:00,49.94,50.05,49.93,49.97,10000.0,32.1373,32.2081,32.1308,32.1566,10000.0
2005-03-03 14:30:00,49.97,49.99,49.85,49.96,4200.0,32.1566,32.1695,32.0794,32.1502,4200.0
2005-03-03 14:40:00,49.95,50.0,49.7,50.0,8900.0,32.1437,32.1759,31.9828,32.1759,8900.0
2005-03-03 14:50:00,49.88,49.88,49.5,49.72,5300.0,32.0987,32.0987,31.8541,31.9957,5300.0
2005-03-03 15:00:00,49.76,49.85,49.76,49.83,4400.0,32.0214,32.0794,32.0214,32.0665,4400.0
2005-03-03 15:10:00,49.83,49.85,49.8,49.81,4700.0,32.0665,32.0794,32.0472,32.0536,4700.0
2005-03-03 15:20:00,49.82,49.82,49.75,49.75,4500.0,32.0601,32.0601,32.015,32.015,4500.0
2005-03-03 15:30:00,49.75,49.75,49.61,49.62,15600.0,32.015,32.015,31.9249,31.9314,15600.0
2005-03-03 15:40:00,49.62,49.66,49.56,49.57,10100.0,31.9314,31.9571,31.8927,31.8992,10100.0
2005-03-03 15:50:00,49.57,49.59,49.21,49.55,70300.0,31.8992,31.912,31.6675,31.8863,70300.0
2005-03-04 09:30:00,49.55,49.6,48.82,49.09,88500.0,31.8863,31.9185,31.4165,31.5903,88500.0
2005-03-04 09:40:00,49.1,49.13,48.7,48.76,45400.0,31.5967,31.616,31.3393,31.3779,45400.0
2005-03-04 09:50:00,48.76,49.0,48.76,48.95,21300.0,31.3779,31.5324,31.3779,31.5002,21300.0
2005-03-04 10:00:00,48.95,48.95,48.68,48.69,34800.0,31.5002,31.5002,31.3264,31.3329,34800.0
2005-03-04 10:10:00,48.7,49.09,48.67,48.84,48400.0,31.3393,31.5903,31.32,31.4294,48400.0
2005-03-04 10:20:00,48.84,49.0,48.84,48.99,22100.0,31.4294,31.5324,31.4294,31.5259,22100.0
2005-03-04 10:30:00,48.99,49.0,48.9,48.91,11600.0,31.5259,31.5324,31.468,31.4745,11600.0
2005-03-04 10:40:00,48.94,49.1,48.92,48.94,24600.0,31.4938,31.5967,31.4809,31.4938,24600.0
2005-03-04 10:50:00,48.95,48.99,48.95,48.97,14300.0,31.5002,31.5259,31.5002,31.5131,14300.0
2005-03-04 11:00:00,48.98,49.19,48.97,48.97,26300.0,31.5195,31.6546,31.5131,31.5131,26300.0
2005-03-04 11:10:00,48.94,49.11,48.93,49.11,29800.0,31.4938,31.6032,31.4873,31.6032,29800.0
2005-03-04 11:20:00,49.08,49.11,48.99,48.99,42900.0,31.5839,31.6032,31.5259,31.5259,42900.0
2005-03-04 11:30:00,49.0,49.0,48.98,48.99,32000.0,31.5324,31.5324,31.5195,31.5259,32000.0
2005-03-04 11:40:00,49.0,49.0,48.94,48.97,12700.0,31.5324,31.5324,31.4938,31.5131,12700.0
2005-03-04 11:50:00,48.96,48.99,48.96,48.98,5200.0,31.5066,31.5259,31.5066,31.5195,5200.0
2005-03-04 12:00:00,48.98,48.98,48.95,48.96,12300.0,31.5195,31.5195,31.5002,31.5066,12300.0
2005-03-04 12:10:00,48.96,48.96,48.95,48.96,2300.0,31.5066,31.5066,31.5002,31.5066,2300.0
2005-03-04 12:20:00,48.97,48.98,48.97,48.98,8400.0,31.5131,31.5195,31.5131,31.5195,8400.0
2005-03-04 12:30:00,48.98,48.98,48.97,48.98,2600.0,31.5195,31.5195,31.5131,31.5195,2600.0
2005-03-04 12:40:00,48.98,48.99,48.96,48.97,9200.0,31.5195,31.5259,31.5066,31.5131,9200.0
2005-03-04 12:50:00,48.97,48.98,48.96,48.97,4200.0,31.5131,31.5195,31.5066,31.5131,4200.0
2005-03-04 13:00:00,48.97,48.99,48.97,48.98,9500.0,31.5131,31.5259,31.5131,31.5195,9500.0
2005-03-04 13:10:00,48.99,48.99,48.83,48.83,27400.0,31.5259,31.5259,31.423,31.423,27400.0
2005-03-04 13:20:00,48.82,48.83,48.62,48.82,6200.0,31.4165,31.423,31.2878,31.4165,6200.0
2005-03-04 13:30:00,48.84,48.86,48.84,48.84,3600.0,31.4294,31.4423,31.4294,31.4294,3600.0
2005-03-04 13:40:00,48.85,48.85,48.75,48.8,8100.0,31.4358,31.4358,31.3715,31.4037,8100.0
2005-03-04 13:50:00,48.83,48.85,48.82,48.84,2700.0,31.423,31.4358,31.4165,31.4294,2700.0
2005-03-04 14:00:00,48.84,48.84,48.76,48.76,7500.0,31.4294,31.4294,31.3779,31.3779,7500.0
2005-03-04 14:10:00,48.77,48.82,48.75,48.82,7100.0,31.3844,31.4165,31.3715,31.4165,7100.0
2005-03-04 14:20:00,48.82,48.82,48.75,48.75,7600.0,31.4165,31.4165,31.3715,31.3715,7600.0
2005-03-04 14:30:00,48.75,48.75,48.6,48.6,26800.0,31.3715,31.3715,31.275,31.275,26800.0
2005-03-04 14:40:00,48.62,48.62,48.5,48.6,41500.0,31.2878,31.2878,31.2106,31.275,41500.0
2005-03-04 14:50:00,48.6,48.6,48.57,48.57,6600.0,31.275,31.275,31.2557,31.2557,6600.0
2005-03-04 15:00:00,48.58,48.64,48.58,48.63,9300.0,31.2621,31.3007,31.2621,31.2943,9300.0
2005-03-04 15:10:00,48.63,48.76,48.63,48.72,34700.0,31.2943,31.3779,31.2943,31.3522,34700.0
2005-03-04 15:20:00,48.77,48.85,48.62,48.85,28100.0,31.3844,31.4358,31.2878,31.4358,28100.0
2005-03-04 15:30:00,48.83,48.83,48.66,48.68,26500.0,31.423,31.423,31.3136,31.3264,26500.0
2005-03-04 15:40:00,48.67,48.67,48.48,48.48,37200.0,31.32,31.32,31.1977,31.1977,37200.0
2005-03-04 15:50:00,48.47,48.51,48.3,48.42,60900.0,31.1913,31.2171,31.0819,31.1591,60900.0
2005-03-07 09:30:00,48.65,49.2,48.65,48.8,96800.0,31.3071,31.6611,31.3071,31.4037,96800.0
2005-03-07 09:40:00,48.83,48.96,48.61,48.75,30800.0,31.423,31.5066,31.2814,31.3715,30800.0
2005-03-07 09:50:00,48.76,48.98,48.76,48.85,28600.0,31.3779,31.5195,31.3779,31.4358,28600.0
2005-03-07 10:00:00,48.86,49.04,48.85,48.95,53700.0,31.4423,31.5581,31.4358,31.5002,53700.0
2005-03-07 10:10:00,48.95,48.95,48.86,48.95,22600.0,31.5002,31.5002,31.4423,31.5002,22600.0
2005-03-07 10:20:00,48.95,49.0,48.95,49.0,35400.0,31.5002,31.5324,31.5002,31.5324,35400.0
2005-03-07 10:30:00,48.99,49.0,48.95,48.96,20900.0,31.5259,31.5324,31.5002,31.5066,20900.0
2005-03-07 10:40:00,48.96,48.97,48.94,48.95,11100.0,31.5066,31.5131,31.4938,31.5002,11100.0
2005-03-07 10:50:00,48.95,48.95,48.78,48.79,27500.0,31.5002,31.5002,31.3908,31.3972,27500.0
2005-03-07 11:00:00,48.79,48.95,48.79,48.9,12400.0,31.3972,31.5002,31.3972,31.468,12400.0
2005-03-07 11:10:00,48.91,49.07,48.9,49.06,14700.0,31.4745,31.5774,31.468,31.571,14700.0
2005-03-07 11:20:00,49.07,49.2,49.05,49.2,44600.0,31.5774,31.6611,31.5645,31.6611,44600.0
2005-03-07 11:30:00,49.23,49.35,49.15,49.2,57600.0,31.6804,31.7576,31.6289,31.6611,57600.0
2005-03-07 11:40:00,49.19,49.3,49.15,49.3,9000.0,31.6546,31.7254,31.6289,31.7254,9000.0
2005-03-07 11:50:00,49.32,49.32,49.23,49.28,9800.0,31.7383,31.7383,31.6804,31.7126,9800.0
2005-03-07 12:00:00,49.22,49.22,49.1,49.17,12400.0,31.6739,31.6739,31.5967,31.6418,12400.0
2005-03-07 12:10:00,49.2,49.29,49.17,49.29,13300.0,31.6611,31.719,31.6418,31.719,13300.0
2005-03-07 12:20:00,49.3,49.37,49.29,49.31,9500.0,31.7254,31.7705,31.719,31.7319,9500.0
2005-03-07 12:30:00,49.34,49.58,49.31,49.57,27300.0,31.7512,31.9056,31.7319,31.8992,27300.0
2005-03-07 12:40:00,49.57,49.57,49.31,49.49,15800.0,31.8992,31.8992,31.7319,31.8477,15800.0
2005-03-07 12:50:00,49.49,49.55,49.4,49.42,15700.0,31.8477,31.8863,31.7898,31.8027,15700.0
2005-03-07 13:00:00,49.42,49.47,49.39,49.46,12600.0,31.8027,31.8348,31.7833,31.8284,12600.0
2005-03-07 13:10:00,49.46,49.46,49.42,49.43,5900.0,31.8284,31.8284,31.8027,31.8091,5900.0
2005-03-07 13:20:00,49.43,49.44,49.37,49.39,10800.0,31.8091,31.8155,31.7705,31.7833,10800.0
2005-03-07 13:30:00,49.38,49.42,49.37,49.42,11900.0,31.7769,31.8027,31.7705,31.8027,11900.0
2005-03-07 13:40:00,49.42,49.7,49.42,49.67,9700.0,31.8027,31.9828,31.8027,31.9635,9700.0
2005-03-07 13:50:00,49.67,49.9,49.65,49.85,36200.0,31.9635,32.1115,31.9507,32.0794,36200.0
2005-03-07 14:00:00,49.82,49.88,49.75,49.82,16400.0,32.0601,32.0987,32.015,32.0601,16400.0
2005-03-07 14:10:00,49.84,49.84,49.65,49.71,13800.0,32.0729,32.0729,31.9507,31.9893,13800.0
2005-03-07 14:20:00,49.71,49.83,49.57,49.74,15200.0,31.9893,32.0665,31.8992,32.0086,15200.0
2005-03-07 14:30:00,49.71,49.72,49.55,49.67,9400.0,31.9893,31.9957,31.8863,31.9635,9400.0
2005-03-07 14:40:00,49.63,49.74,49.62,49.74,5300.0,31.9378,32.0086,31.9314,32.0086,5300.0
2005-03-07 14:50:00,49.74,49.75,49.73,49.73,7000.0,32.0086,32.015,32.0021,32.0021,7000.0
2005-03-07 15:00:00,49.75,49.75,49.58,49.63,13200.0,32.015,32.015,31.9056,31.9378,13200.0
2005-03-07 15:10:00,49.6,49.8,49.6,49.75,36000.0,31.9185,32.0472,31.9185,32.015,36000.0
2005-03-07 15:20:00,49.73,49.9,49.73,49.9,34400.0,32.0021,32.1115,32.0021,32.1115,34400.0
2005-03-07 15:30:00,49.89,49.89,49.6,49.62,56000.0,32.1051,32.1051,31.9185,31.9314,56000.0
2005-03-07 15:40:00,49.63,49.73,49.53,49.67,39500.0,31.9378,32.0021,31.8734,31.9635,39500.0
2005-03-07 15:50:00,49.66,50.0,49.66,50.0,63900.0,31.9571,32.1759,31.9571,32.1759,63900.0
2005-03-08 09:30:00,49.25,49.8,48.6,48.65,307200.0,31.6933,32.0472,31.275,31.3071,307200.0
2005-03-08 09:40:00,48.69,48.96,48.5,48.5,307400.0,31.3329,31.5066,31.2106,31.2106,307400.0
2005-03-08 09:50:00,48.5,48.6,48.0,48.04,257800.0,31.2106,31.275,30.8889,30.9146,257800.0
2005-03-08 10:00:00,48.05,48.28,47.36,47.56,272300.0,30.921,31.069,30.477,30.6057,272300.0
2005-03-08 10:10:00,47.56,47.95,47.39,47.41,239800.0,30.6057,30.8567,30.4963,30.5092,239800.0
2005-03-08 10:20:00,47.35,48.02,47.25,47.44,210300.0,30.4706,30.9017,30.4062,30.5285,210300.0
2005-03-08 10:30:00,47.46,47.56,47.1,47.5,92700.0,30.5414,30.6057,30.3097,30.5671,92700.0
2005-03-08 10:40:00,47.5,47.5,47.29,47.45,100800.0,30.5671,30.5671,30.432,30.5349,100800.0
2005-03-08 10:50:00,47.45,47.65,47.4,47.54,113400.0,30.5349,30.6636,30.5027,30.5928,113400.0
2005-03-08 11:00:00,47.5,47.54,47.15,47.15,99100.0,30.5671,30.5928,30.3419,30.3419,99100.0
2005-03-08 11:10:00,47.15,47.45,47.15,47.37,73400.0,30.3419,30.5349,30.3419,30.4834,73400.0
2005-03-08 11:20:00,47.36,47.44,47.26,47.29,46000.0,30.477,30.5285,30.4127,30.432,46000.0
2005-03-08 11:30:00,47.29,47.61,47.29,47.53,48100.0,30.432,30.6379,30.432,30.5864,48100.0
2005-03-08 11:40:00,47.56,47.64,47.47,47.49,149400.0,30.6057,30.6572,30.5478,30.5607,149400.0
2005-03-08 11:50:00,47.48,47.9,47.48,47.7,66700.0,30.5542,30.8245,30.5542,30.6958,66700.0
2005-03-08 12:00:00,47.7,48.2,47.7,48.12,107800.0,30.6958,31.0176,30.6958,30.9661,107800.0
2005-03-08 12:10:00,48.12,48.4,47.95,48.25,79200.0,30.9661,31.1463,30.8567,31.0497,79200.0
2005-03-08 12:20:00,48.3,48.4,48.1,48.12,41100.0,31.0819,31.1463,30.9532,30.9661,41100.0
2005-03-08 12:30:00,48.2,48.22,48.02,48.02,8500.0,31.0176,31.0304,30.9017,30.9017,8500.0
2005-03-08 12:40:00,48.01,48.15,47.88,48.15,15900.0,30.8953,30.9854,30.8116,30.9854,15900.0
2005-03-08 12:50:00,48.1,48.21,47.99,48.07,18900.0,30.9532,31.024,30.8824,30.9339,18900.0
2005-03-08 13:00:00,48.09,48.3,48.09,48.15,17000.0,30.9468,31.0819,30.9468,30.9854,17000.0
2005-03-08 13:10:00,48.18,48.35,48.15,48.35,16100.0,31.0047,31.1141,30.9854,31.1141,16100.0
2005-03-08 13:20:00,48.4,48.52,48.4,48.45,38400.0,31.1463,31.2235,31.1463,31.1784,38400.0
2005-03-08 13:30:00,48.46,48.52,48.2,48.32,22500.0,31.1849,31.2235,31.0176,31.0948,22500.0
2005-03-08 13:40:00,48.33,48.33,48.04,48.06,40700.0,31.1012,31.1012,30.9146,30.9275,40700.0
2005-03-08 13:50:00,48.06,48.06,47.68,47.8,92700.0,30.9275,30.9275,30.6829,30.7602,92700.0
2005-03-08 14:00:00,47.79,47.82,47.56,47.75,89700.0,30.7537,30.773,30.6057,30.728,89700.0
2005-03-08 14:10:00,47.74,48.15,47.64,47.86,62000.0,30.7215,30.9854,30.6572,30.7988,62000.0
2005-03-08 14:20:00,47.85,47.9,47.71,47.78,55900.0,30.7923,30.8245,30.7022,30.7473,55900.0
2005-03-08 14:30:00,47.75,47.75,47.61,47.75,47500.0,30.728,30.728,30.6379,30.728,47500.0
2005-03-08 14:40:00,47.8,47.84,47.61,47.69,57800.0,30.7602,30.7859,30.6379,30.6894,57800.0
2005-03-08 14:50:00,47.7,47.75,47.55,47.57,56600.0,30.6958,30.728,30.5993,30.6121,56600.0
2005-03-08 15:00:00,47.54,47.62,47.36,47.55,83400.0,30.5928,30.6443,30.477,30.5993,83400.0
2005-03-08 15:10:00,47.55,47.63,47.43,47.57,66300.0,30.5993,30.6508,30.5221,30.6121,66300.0
2005-03-08 15:20:00,47.57,47.6,47.36,47.48,53100.0,30.6121,30.6314,30.477,30.5542,53100.0
2005-03-08 15:30:00,47.45,47.54,47.39,47.49,45300.0,30.5349,30.5928,30.4963,30.5607,45300.0
2005-03-08 15:40:00,47.48,47.48,47.27,47.45,83200.0,30.5542,30.5542,30.4191,30.5349,83200.0
2005-03-08 15:50:00,47.45,47.52,47.4,47.4,84100.0,30.5349,30.58,30.5027,30.5027,84100.0
2005-03-09 09:30:00,47.1,47.3,47.04,47.21,105600.0,30.3097,30.4384,30.2711,30.3805,105600.0
2005-03-09 09:40:00,47.2,47.25,46.9,46.9,60900.0,30.374,30.4062,30.181,30.181,60900.0
2005-03-09 09:50:00,46.83,47.3,46.6,46.6,89400.0,30.1359,30.4384,29.9879,29.9879,89400.0
2005-03-09 10:00:00,46.6,46.67,46.1,46.2,104700.0,29.9879,30.033,29.6662,29.7305,104700.0
2005-03-09 10:10:00,46.19,46.35,45.85,46.04,114300.0,29.7241,29.8271,29.5053,29.6276,114300.0
2005-03-09 10:20:00,46.05,46.1,45.49,45.5,79300.0,29.634,29.6662,29.2736,29.2801,79300.0
2005-03-09 10:30:00,45.51,45.51,44.75,44.85,214700.0,29.2865,29.2865,28.7974,28.8618,214700.0
2005-03-09 10:40:00,44.85,45.25,44.25,45.25,263700.0,28.8618,29.1192,28.4757,29.1192,263700.0
2005-03-09 10:50:00,45.1,45.25,44.85,44.85,211600.0,29.0227,29.1192,28.8618,28.8618,211600.0
2005-03-09 11:00:00,44.9,45.15,44.77,45.07,106000.0,28.894,29.0548,28.8103,29.0033,106000.0
2005-03-09 11:10:00,45.05,45.08,44.9,44.96,95900.0,28.9905,29.0098,28.894,28.9326,95900.0
2005-03-09 11:20:00,44.99,45.26,44.95,45.26,51000.0,28.9519,29.1256,28.9261,29.1256,51000.0
2005-03-09 11:30:00,45.24,45.3,45.07,45.3,31000.0,29.1127,29.1514,29.0033,29.1514,31000.0
2005-03-09 11:40:00,45.33,45.34,45.16,45.22,40000.0,29.1707,29.1771,29.0613,29.0999,40000.0
2005-03-09 11:50:00,45.21,45.3,45.16,45.21,20700.0,29.0934,29.1514,29.0613,29.0934,20700.0
2005-03-09 12:00:00,45.2,45.61,45.2,45.6,105400.0,29.087,29.3508,29.087,29.3444,105400.0
2005-03-09 12:10:00,45.6,45.62,45.45,45.6,21800.0,29.3444,29.3573,29.2479,29.3444,21800.0
2005-03-09 12:20:00,45.64,45.64,45.52,45.52,221200.0,29.3702,29.3702,29.2929,29.2929,221200.0
2005-03-09 12:30:00,45.52,45.73,45.52,45.68,40500.0,29.2929,29.4281,29.2929,29.3959,40500.0
2005-03-09 12:40:00,45.71,45.72,45.48,45.57,16400.0,29.4152,29.4216,29.2672,29.3251,16400.0
2005-03-09 12:50:00,45.57,45.58,45.5,45.5,15500.0,29.3251,29.3315,29.2801,29.2801,15500.0
2005-03-09 13:00:00,45.5,45.51,45.22,45.26,30200.0,29.2801,29.2865,29.0999,29.1256,30200.0
2005-03-09 13:10:00,45.28,45.32,45.22,45.3,11900.0,29.1385,29.1642,29.0999,29.1514,11900.0
2005-03-09 13:20:00,45.28,45.49,45.27,45.47,7300.0,29.1385,29.2736,29.1321,29.2608,7300.0
2005-03-09 13:30:00,45.51,45.53,45.29,45.36,13300.0,29.2865,29.2994,29.1449,29.19,13300.0
2005-03-09 13:40:00,45.36,45.51,45.36,45.42,17200.0,29.19,29.2865,29.19,29.2286,17200.0
2005-03-09 13:50:00,45.47,45.65,45.43,45.65,20500.0,29.2608,29.3766,29.235,29.3766,20500.0
2005-03-09 14:00:00,45.65,45.88,45.65,45.84,16900.0,29.3766,29.5246,29.3766,29.4989,16900.0
2005-03-09 14:10:00,45.84,46.08,45.84,46.02,81400.0,29.4989,29.6533,29.4989,29.6147,81400.0
2005-03-09 14:20:00,46.03,46.05,45.92,45.94,16800.0,29.6211,29.634,29.5503,29.5632,16800.0
2005-03-09 14:30:00,45.93,45.93,45.63,45.66,24900.0,29.5568,29.5568,29.3637,29.383,24900.0
2005-03-09 14:40:00,45.64,45.95,45.64,45.95,18300.0,29.3702,29.5696,29.3702,29.5696,18300.0
2005-03-09 14:50:00,45.97,45.97,45.85,45.85,11200.0,29.5825,29.5825,29.5053,29.5053,11200.0
2005-03-09 15:00:00,45.86,45.87,45.6,45.61,26900.0,29.5117,29.5182,29.3444,29.3508,26900.0
2005-03-09 15:10:00,45.6,45.66,45.51,45.52,36100.0,29.3444,29.383,29.2865,29.2929,36100.0
2005-03-09 15:20:00,45.51,45.75,45.49,45.52,48400.0,29.2865,29.4409,29.2736,29.2929,48400.0
2005-03-09 15:30:00,45.52,45.52,45.26,45.28,47200.0,29.2929,29.2929,29.1256,29.1385,47200.0
2005-03-09 15:40:00,45.25,45.29,45.05,45.06,62100.0,29.1192,29.1449,28.9905,28.9969,62100.0
2005-03-09 15:50:00,45.06,45.18,45.01,45.1,77200.0,28.9969,29.0741,28.9647,29.0227,77200.0
2005-03-10 09:30:00,45.1,45.5,45.1,45.35,45400.0,29.0227,29.2801,29.0227,29.1835,45400.0
2005-03-10 09:40:00,45.39,45.39,45.21,45.31,30600.0,29.2093,29.2093,29.0934,29.1578,30600.0
2005-03-10 09:50:00,45.33,45.59,45.33,45.56,25200.0,29.1707,29.338,29.1707,29.3187,25200.0
2005-03-10 10:00:00,45.57,45.57,45.3,45.3,25500.0,29.3251,29.3251,29.1514,29.1514,25500.0
2005-03-10 10:10:00,45.29,45.33,45.27,45.32,30500.0,29.1449,29.1707,29.1321,29.1642,30500.0
2005-03-10 10:20:00,45.27,45.27,45.13,45.2,23900.0,29.1321,29.1321,29.042,29.087,23900.0
2005-03-10 10:30:00,45.2,45.2,45.05,45.1,42800.0,29.087,29.087,28.9905,29.0227,42800.0
2005-03-10 10:40:00,45.11,45.11,44.93,44.98,19000.0,29.0291,29.0291,28.9133,28.9454,19000.0
2005-03-10 10:50:00,44.98,45.06,44.97,45.04,17400.0,28.9454,28.9969,28.939,28.984,17400.0
2005-03-10 11:00:00,45.04,45.04,44.94,44.97,26200.0,28.984,28.984,28.9197,28.939,26200.0
2005-03-10 11:10:00,44.95,45.09,44.85,45.07,49600.0,28.9261,29.0162,28.8618,29.0033,49600.0
2005-03-10 11:20:00,45.07,45.07,44.87,44.93,22500.0,29.0033,29.0033,28.8746,28.9133,22500.0
2005-03-10 11:30:00,44.99,45.07,44.99,45.06,28200.0,28.9519,29.0033,28.9519,28.9969,28200.0
2005-03-10 11:40:00,45.07,45.07,45.02,45.07,13000.0,29.0033,29.0033,28.9712,29.0033,13000.0
2005-03-10 11:50:00,45.07,45.3,45.07,45.3,49400.0,29.0033,29.1514,29.0033,29.1514,49400.0
2005-03-10 12:00:00,45.29,45.55,45.28,45.55,23000.0,29.1449,29.3122,29.1385,29.3122,23000.0
2005-03-10 12:10:00,45.55,45.75,45.45,45.49,27700.0,29.3122,29.4409,29.2479,29.2736,27700.0
2005-03-10 12:20:00,45.5,45.57,45.42,45.57,14200.0,29.2801,29.3251,29.2286,29.3251,14200.0
2005-03-10 12:30:00,45.54,45.55,45.5,45.5,9400.0,29.3058,29.3122,29.2801,29.2801,9400.0
2005-03-10 12:40:00,45.49,45.5,45.34,45.34,43100.0,29.2736,29.2801,29.1771,29.1771,43100.0
2005-03-10 12:50:00,45.35,45.49,45.26,45.4,15900.0,29.1835,29.2736,29.1256,29.2157,15900.0
2005-03-10 13:00:00,45.4,45.53,45.37,45.49,20600.0,29.2157,29.2994,29.1964,29.2736,20600.0
2005-03-10 13:10:00,45.49,45.49,45.47,45.48,4900.0,29.2736,29.2736,29.2608,29.2672,4900.0
2005-03-10 13:20:00,45.49,45.5,45.49,45.5,9600.0,29.2736,29.2801,29.2736,29.2801,9600.0
2005-03-10 13:30:00,45.5,45.6,45.5,45.6,10500.0,29.2801,29.3444,29.2801,29.3444,10500.0
2005-03-10 13:40:00,45.59,45.75,45.58,45.75,16500.0,29.338,29.4409,29.3315,29.4409,16500.0
2005-03-10 13:50:00,45.75,45.88,45.55,45.75,21500.0,29.4409,29.5246,29.3122,29.4409,21500.0
2005-03-10 14:00:00,45.74,45.75,45.68,45.73,5700.0,29.4345,29.4409,29.3959,29.4281,5700.0
2005-03-10 14:10:00,45.66,45.75,45.66,45.75,5000.0,29.383,29.4409,29.383,29.4409,5000.0
2005-03-10 14:20:00,45.69,45.76,45.69,45.76,7300.0,29.4023,29.4474,29.4023,29.4474,7300.0
2005-03-10 14:30:00,45.76,45.82,45.75,45.75,8900.0,29.4474,29.486,29.4409,29.4409,8900.0
2005-03-10 14:40:00,45.75,45.75,45.69,45.75,7100.0,29.4409,29.4409,29.4023,29.4409,7100.0
2005-03-10 14:50:00,45.75,45.9,45.75,45.9,26500.0,29.4409,29.5375,29.4409,29.5375,26500.0
2005-03-10 15:00:00,45.89,45.93,45.74,45.75,37700.0,29.531,29.5568,29.4345,29.4409,37700.0
2005-03-10 15:10:00,45.7,45.72,45.65,45.68,7300.0,29.4088,29.4216,29.3766,29.3959,7300.0
2005-03-10 15:20:00,45.68,45.69,45.51,45.52,24200.0,29.3959,29.4023,29.2865,29.2929,24200.0
2005-03-10 15:30:00,45.49,45.6,45.49,45.56,28200.0,29.2736,29.3444,29.2736,29.3187,28200.0
2005-03-10 15:40:00,45.53,45.55,45.44,45.44,38200.0,29.2994,29.3122,29.2415,29.2415,38200.0
2005-03-10 15:50:00,45.45,45.66,45.33,45.66,73700.0,29.2479,29.383,29.1707,29.383,73700.0
2005-03-11 09:30:00,45.73,46.0,45.73,45.93,16400.0,29.4281,29.6018,29.4281,29.5568,16400.0
2005-03-11 09:40:00,45.85,46.35,45.85,46.32,36000.0,29.5053,29.8271,29.5053,29.8077,36000.0
2005-03-11 09:50:00,46.33,46.87,46.25,46.8,67400.0,29.8142,30.1617,29.7627,30.1166,67400.0
2005-03-11 10:00:00,46.7,47.0,46.45,46.7,64800.0,30.0523,30.2453,29.8914,30.0523,64800.0
2005-03-11 10:10:00,46.7,46.77,46.4,46.5,27500.0,30.0523,30.0973,29.8592,29.9236,27500.0
2005-03-11 10:20:00,46.5,46.6,46.42,46.5,16300.0,29.9236,29.9879,29.8721,29.9236,16300.0
2005-03-11 10:30:00,46.52,46.52,46.12,46.25,35000.0,29.9364,29.9364,29.679,29.7627,35000.0
2005-03-11 10:40:00,46.2,46.35,46.12,46.15,20500.0,29.7305,29.8271,29.679,29.6983,20500.0
2005-03-11 10:50:00,46.15,46.19,46.07,46.11,15000.0,29.6983,29.7241,29.6469,29.6726,15000.0
2005-03-11 11:00:00,46.12,46.25,46.11,46.22,22800.0,29.679,29.7627,29.6726,29.7434,22800.0
2005-03-11 11:10:00,46.25,46.39,46.25,46.38,5700.0,29.7627,29.8528,29.7627,29.8464,5700.0
2005-03-11 11:20:00,46.38,46.5,46.37,46.5,32200.0,29.8464,29.9236,29.8399,29.9236,32200.0
2005-03-11 11:30:00,46.42,46.54,46.38,46.5,9200.0,29.8721,29.9493,29.8464,29.9236,9200.0
2005-03-11 11:40:00,46.52,46.55,46.5,46.51,4000.0,29.9364,29.9558,29.9236,29.93,4000.0
2005-03-11 11:50:00,46.54,46.54,46.49,46.5,13800.0,29.9493,29.9493,29.9171,29.9236,13800.0
2005-03-11 12:00:00,46.5,46.54,46.5,46.54,3500.0,29.9236,29.9493,29.9236,29.9493,3500.0
2005-03-11 12:10:00,46.54,46.54,46.5,46.52,7100.0,29.9493,29.9493,29.9236,29.9364,7100.0
2005-03-11 12:20:00,46.52,46.54,46.49,46.49,6000.0,29.9364,29.9493,29.9171,29.9171,6000.0
2005-03-11 12:30:00,46.53,46.53,46.39,46.4,7000.0,29.9429,29.9429,29.8528,29.8592,7000.0
2005-03-11 12:40:00,46.4,46.4,46.38,46.38,6900.0,29.8592,29.8592,29.8464,29.8464,6900.0
2005-03-11 12:50:00,46.35,46.36,46.3,46.31,3200.0,29.8271,29.8335,29.7949,29.8013,3200.0
2005-03-11 13:00:00,46.31,46.31,46.16,46.17,15000.0,29.8013,29.8013,29.7048,29.7112,15000.0
2005-03-11 13:10:00,46.2,46.4,46.16,46.35,7100.0,29.7305,29.8592,29.7048,29.8271,7100.0
2005-03-11 13:20:00,46.31,46.35,46.27,46.35,1300.0,29.8013,29.8271,29.7756,29.8271,1300.0
2005-03-11 13:30:00,46.35,46.35,46.34,46.34,3100.0,29.8271,29.8271,29.8206,29.8206,3100.0
2005-03-11 13:40:00,46.3,46.31,46.24,46.26,5800.0,29.7949,29.8013,29.7563,29.7691,5800.0
2005-03-11 13:50:00,46.23,46.29,46.2,46.27,5900.0,29.7498,29.7884,29.7305,29.7756,5900.0
2005-03-11 14:00:00,46.28,46.28,46.23,46.25,5500.0,29.782,29.782,29.7498,29.7627,5500.0
2005-03-11 14:10:00,46.26,46.28,46.15,46.28,12000.0,29.7691,29.782,29.6983,29.782,12000.0
2005-03-11 14:20:00,46.25,46.3,46.19,46.2,8700.0,29.7627,29.7949,29.7241,29.7305,8700.0
2005-03-11 14:30:00,46.19,46.25,46.19,46.25,5300.0,29.7241,29.7627,29.7241,29.7627,5300.0
2005-03-11 14:40:00,46.19,46.19,46.11,46.14,15000.0,29.7241,29.7241,29.6726,29.6919,15000.0
2005-03-11 14:50:00,46.16,46.23,46.1,46.11,13600.0,29.7048,29.7498,29.6662,29.6726,13600.0
2005-03-11 15:00:00,46.11,46.2,46.1,46.14,9400.0,29.6726,29.7305,29.6662,29.6919,9400.0
2005-03-11 15:10:00,46.12,46.2,46.1,46.18,14000.0,29.679,29.7305,29.6662,29.7177,14000.0
2005-03-11 15:20:00,46.19,46.22,46.11,46.18,8900.0,29.7241,29.7434,29.6726,29.7177,8900.0
2005-03-11 15:30:00,46.19,46.19,45.09,46.0,29000.0,29.7241,29.7241,29.0162,29.6018,29000.0
2005-03-11 15:40:00,46.0,46.0,45.88,45.98,3500.0,29.6018,29.6018,29.5246,29.589,3500.0
2005-03-11 15:50:00,45.96,45.99,45.89,45.97,11500.0,29.5761,29.5954,29.531,29.5825,11500.0
2005-03-14 09:30:00,46.65,46.9,46.61,46.81,63000.0,30.0201,30.181,29.9944,30.1231,63000.0
2005-03-14 09:40:00,46.81,46.81,46.6,46.62,33000.0,30.1231,30.1231,29.9879,30.0008,33000.0
2005-03-14 09:50:00,46.62,46.84,46.52,46.84,43900.0,30.0008,30.1424,29.9364,30.1424,43900.0
2005-03-14 10:00:00,46.85,46.88,46.75,46.88,33800.0,30.1488,30.1681,30.0845,30.1681,33800.0
2005-03-14 10:10:00,46.87,46.95,46.8,46.87,35700.0,30.1617,30.2132,30.1166,30.1617,35700.0
2005-03-14 10:20:00,46.88,46.94,46.82,46.91,13200.0,30.1681,30.2067,30.1295,30.1874,13200.0
2005-03-14 10:30:00,46.89,47.11,46.89,47.0,46400.0,30.1746,30.3161,30.1746,30.2453,46400.0
2005-03-14 10:40:00,47.0,47.24,46.83,47.1,54900.0,30.2453,30.3998,30.1359,30.3097,54900.0
2005-03-14 10:50:00,47.06,47.06,46.4,46.6,38800.0,30.2839,30.2839,29.8592,29.9879,38800.0
2005-03-14 11:00:00,46.58,46.87,46.58,46.83,14200.0,29.9751,30.1617,29.9751,30.1359,14200.0
2005-03-14 11:10:00,46.83,46.94,46.83,46.84,8700.0,30.1359,30.2067,30.1359,30.1424,8700.0
2005-03-14 11:20:00,46.85,47.0,46.71,47.0,11000.0,30.1488,30.2453,30.0587,30.2453,11000.0
2005-03-14 11:30:00,46.95,47.1,46.94,47.09,11400.0,30.2132,30.3097,30.2067,30.3033,11400.0
2005-03-14 11:40:00,47.09,47.09,46.98,46.98,3000.0,30.3033,30.3033,30.2325,30.2325,3000.0
2005-03-14 11:50:00,47.04,47.1,47.0,47.05,4500.0,30.2711,30.3097,30.2453,30.2775,4500.0
2005-03-14 12:00:00,47.1,47.1,47.05,47.07,5900.0,30.3097,30.3097,30.2775,30.2904,5900.0
2005-03-14 12:10:00,47.06,47.13,47.03,47.06,9800.0,30.2839,30.329,30.2646,30.2839,9800.0
2005-03-14 12:20:00,47.06,47.07,46.98,47.06,33700.0,30.2839,30.2904,30.2325,30.2839,33700.0
2005-03-14 12:30:00,47.05,47.12,47.0,47.12,8500.0,30.2775,30.3226,30.2453,30.3226,8500.0
2005-03-14 12:40:00,47.12,47.12,47.05,47.08,3700.0,30.3226,30.3226,30.2775,30.2968,3700.0
2005-03-14 12:50:00,47.08,47.08,46.96,46.96,9600.0,30.2968,30.2968,30.2196,30.2196,9600.0
2005-03-14 13:00:00,47.0,47.05,46.98,47.0,6000.0,30.2453,30.2775,30.2325,30.2453,6000.0
2005-03-14 13:10:00,46.96,47.04,46.96,46.98,5100.0,30.2196,30.2711,30.2196,30.2325,5100.0
2005-03-14 13:20:00,46.97,47.04,46.97,46.97,13200.0,30.226,30.2711,30.226,30.226,13200.0
2005-03-14 13:30:00,46.98,47.05,46.9,47.05,12100.0,30.2325,30.2775,30.181,30.2775,12100.0
2005-03-14 13:40:00,47.02,47.02,46.75,46.89,25900.0,30.2582,30.2582,30.0845,30.1746,25900.0
2005-03-14 13:50:00,46.9,47.05,46.85,47.01,28500.0,30.181,30.2775,30.1488,30.2518,28500.0
2005-03-14 14:00:00,47.01,47.2,47.01,47.1,17900.0,30.2518,30.374,30.2518,30.3097,17900.0
2005-03-14 14:10:00,47.08,47.18,47.08,47.18,4600.0,30.2968,30.3612,30.2968,30.3612,4600.0
2005-03-14 14:20:00,47.16,47.16,47.02,47.02,6900.0,30.3483,30.3483,30.2582,30.2582,6900.0
2005-03-14 14:30:00,47.02,47.08,47.02,47.04,7100.0,30.2582,30.2968,30.2582,30.2711,7100.0
2005-03-14 14:40:00,47.05,47.1,47.05,47.1,4400.0,30.2775,30.3097,30.2775,30.3097,4400.0
2005-03-14 14:50:00,47.1,47.2,47.09,47.19,15000.0,30.3097,30.374,30.3033,30.3676,15000.0
2005-03-14 15:00:00,47.2,47.2,47.15,47.19,8100.0,30.374,30.374,30.3419,30.3676,8100.0
2005-03-14 15:10:00,47.19,47.21,47.13,47.19,13800.0,30.3676,30.3805,30.329,30.3676,13800.0
2005-03-14 15:20:00,47.14,47.25,47.14,47.24,18600.0,30.3354,30.4062,30.3354,30.3998,18600.0
2005-03-14 15:30:00,47.23,47.47,47.16,47.42,40100.0,30.3933,30.5478,30.3483,30.5156,40100.0
2005-03-14 15:40:00,47.4,47.41,47.3,47.35,17900.0,30.5027,30.5092,30.4384,30.4706,17900.0
2005-03-14 15:50:00,47.33,47.53,47.3,47.42,51800.0,30.4577,30.5864,30.4384,30.5156,51800.0
2005-03-15 09:30:00,47.75,48.4,47.75,48.38,81100.0,30.728,31.1463,30.728,31.1334,81100.0
2005-03-15 09:40:00,48.35,48.68,48.35,48.46,84000.0,31.1141,31.3264,31.1141,31.1849,84000.0
2005-03-15 09:50:00,48.46,48.54,48.27,48.54,86500.0,31.1849,31.2364,31.0626,31.2364,86500.0
2005-03-15 10:00:00,48.46,48.55,48.43,48.55,26000.0,31.1849,31.2428,31.1656,31.2428,26000.0
2005-03-15 10:10:00,48.57,48.6,48.44,48.53,21800.0,31.2557,31.275,31.172,31.2299,21800.0
2005-03-15 10:20:00,48.52,48.64,48.51,48.64,51500.0,31.2235,31.3007,31.2171,31.3007,51500.0
2005-03-15 10:30:00,48.64,48.73,48.57,48.69,28400.0,31.3007,31.3586,31.2557,31.3329,28400.0
2005-03-15 10:40:00,48.69,48.81,48.6,48.81,45900.0,31.3329,31.4101,31.275,31.4101,45900.0
2005-03-15 10:50:00,48.78,49.14,48.78,49.1,54700.0,31.3908,31.6225,31.3908,31.5967,54700.0
2005-03-15 11:00:00,49.1,49.2,48.8,49.15,80100.0,31.5967,31.6611,31.4037,31.6289,80100.0
2005-03-15 11:10:00,49.14,49.15,49.0,49.01,30100.0,31.6225,31.6289,31.5324,31.5388,30100.0
2005-03-15 11:20:00,49.01,49.1,48.95,49.0,9100.0,31.5388,31.5967,31.5002,31.5324,9100.0
2005-03-15 11:30:00,49.05,49.15,49.05,49.12,69900.0,31.5645,31.6289,31.5645,31.6096,69900.0
2005-03-15 11:40:00,49.1,49.28,49.0,49.1,59400.0,31.5967,31.7126,31.5324,31.5967,59400.0
2005-03-15 11:50:00,49.1,49.27,49.1,49.22,33300.0,31.5967,31.7061,31.5967,31.6739,33300.0
2005-03-15 12:00:00,49.21,49.22,49.0,49.16,48700.0,31.6675,31.6739,31.5324,31.6353,48700.0
2005-03-15 12:10:00,49.15,49.2,49.12,49.2,8700.0,31.6289,31.6611,31.6096,31.6611,8700.0
2005-03-15 12:20:00,49.2,49.21,49.16,49.21,12000.0,31.6611,31.6675,31.6353,31.6675,12000.0
2005-03-15 12:30:00,49.2,49.21,49.08,49.15,22200.0,31.6611,31.6675,31.5839,31.6289,22200.0
2005-03-15 12:40:00,49.16,49.21,49.1,49.18,18800.0,31.6353,31.6675,31.5967,31.6482,18800.0
2005-03-15 12:50:00,49.18,49.45,49.18,49.43,68100.0,31.6482,31.822,31.6482,31.8091,68100.0
2005-03-15 13:00:00,49.38,49.49,49.32,49.49,37100.0,31.7769,31.8477,31.7383,31.8477,37100.0
2005-03-15 13:10:00,49.49,49.53,49.2,49.24,43800.0,31.8477,31.8734,31.6611,31.6868,43800.0
2005-03-15 13:20:00,49.21,49.24,49.11,49.16,13200.0,31.6675,31.6868,31.6032,31.6353,13200.0
2005-03-15 13:30:00,49.16,49.3,49.15,49.27,35200.0,31.6353,31.7254,31.6289,31.7061,35200.0
2005-03-15 13:40:00,49.27,49.28,49.15,49.19,35400.0,31.7061,31.7126,31.6289,31.6546,35400.0
2005-03-15 13:50:00,49.17,49.35,49.17,49.34,19200.0,31.6418,31.7576,31.6418,31.7512,19200.0
2005-03-15 14:00:00,49.34,49.4,49.2,49.28,50400.0,31.7512,31.7898,31.6611,31.7126,50400.0
2005-03-15 14:10:00,49.27,49.5,49.24,49.49,25500.0,31.7061,31.8541,31.6868,31.8477,25500.0
2005-03-15 14:20:00,49.49,49.64,49.43,49.64,79100.0,31.8477,31.9442,31.8091,31.9442,79100.0
2005-03-15 14:30:00,49.66,49.8,49.42,49.5,64400.0,31.9571,32.0472,31.8027,31.8541,64400.0
2005-03-15 14:40:00,49.5,49.65,49.44,49.61,36100.0,31.8541,31.9507,31.8155,31.9249,36100.0
2005-03-15 14:50:00,49.61,49.74,49.54,49.55,47900.0,31.9249,32.0086,31.8799,31.8863,47900.0
2005-03-15 15:00:00,49.55,49.65,49.55,49.57,36100.0,31.8863,31.9507,31.8863,31.8992,36100.0
2005-03-15 15:10:00,49.58,49.58,49.29,49.29,107700.0,31.9056,31.9056,31.719,31.719,107700.0
2005-03-15 15:20:00,49.28,49.5,49.27,49.4,38700.0,31.7126,31.8541,31.7061,31.7898,38700.0
2005-03-15 15:30:00,49.41,49.6,49.35,49.41,55700.0,31.7962,31.9185,31.7576,31.7962,55700.0
2005-03-15 15:40:00,49.41,49.45,49.34,49.37,55300.0,31.7962,31.822,31.7512,31.7705,55300.0
2005-03-15 15:50:00,49.37,49.48,49.3,49.39,69000.0,31.7705,31.8413,31.7254,31.7833,69000.0
2005-03-16 09:30:00,49.3,49.4,49.0,49.19,23700.0,31.7254,31.7898,31.5324,31.6546,23700.0
2005-03-16 09:40:00,49.13,49.15,48.89,48.91,54700.0,31.616,31.6289,31.4616,31.4745,54700.0
2005-03-16 09:50:00,48.91,48.96,48.89,48.96,21500.0,31.4745,31.5066,31.4616,31.5066,21500.0
2005-03-16 10:00:00,48.99,49.1,48.96,49.1,22100.0,31.5259,31.5967,31.5066,31.5967,22100.0
2005-03-16 10:10:00,49.1,49.17,49.07,49.16,53600.0,31.5967,31.6418,31.5774,31.6353,53600.0
2005-03-16 10:20:00,49.19,49.47,49.17,49.45,48400.0,31.6546,31.8348,31.6418,31.822,48400.0
2005-03-16 10:30:00,49.42,49.42,49.1,49.11,37800.0,31.8027,31.8027,31.5967,31.6032,37800.0
2005-03-16 10:40:00,49.17,49.21,49.14,49.15,7900.0,31.6418,31.6675,31.6225,31.6289,7900.0
2005-03-16 10:50:00,49.16,49.3,49.16,49.16,4900.0,31.6353,31.7254,31.6353,31.6353,4900.0
2005-03-16 11:00:00,49.26,49.26,49.12,49.13,6800.0,31.6997,31.6997,31.6096,31.616,6800.0
2005-03-16 11:10:00,49.19,49.26,49.15,49.22,10200.0,31.6546,31.6997,31.6289,31.6739,10200.0
2005-03-16 11:20:00,49.21,49.25,49.2,49.21,9100.0,31.6675,31.6933,31.6611,31.6675,9100.0
2005-03-16 11:30:00,49.21,49.27,49.2,49.27,6300.0,31.6675,31.7061,31.6611,31.7061,6300.0
2005-03-16 11:40:00,49.27,49.27,49.21,49.24,5800.0,31.7061,31.7061,31.6675,31.6868,5800.0
2005-03-16 11:50:00,49.23,49.35,49.2,49.35,25100.0,31.6804,31.7576,31.6611,31.7576,25100.0
2005-03-16 12:00:00,49.33,49.33,49.3,49.3,35700.0,31.7447,31.7447,31.7254,31.7254,35700.0
2005-03-16 12:10:00,49.31,49.31,49.3,49.31,34300.0,31.7319,31.7319,31.7254,31.7319,34300.0
2005-03-16 12:20:00,49.3,49.31,49.3,49.3,9800.0,31.7254,31.7319,31.7254,31.7254,9800.0
2005-03-16 12:30:00,49.3,49.36,49.3,49.36,4000.0,31.7254,31.764,31.7254,31.764,4000.0
2005-03-16 12:40:00,49.35,49.37,49.3,49.3,8900.0,31.7576,31.7705,31.7254,31.7254,8900.0
2005-03-16 12:50:00,49.3,49.31,49.3,49.31,20100.0,31.7254,31.7319,31.7254,31.7319,20100.0
2005-03-16 13:00:00,49.31,49.31,49.2,49.22,8600.0,31.7319,31.7319,31.6611,31.6739,8600.0
2005-03-16 13:10:00,49.23,49.24,49.23,49.24,2200.0,31.6804,31.6868,31.6804,31.6868,2200.0
2005-03-16 13:20:00,49.25,49.3,49.2,49.23,39200.0,31.6933,31.7254,31.6611,31.6804,39200.0
2005-03-16 13:30:00,49.23,49.25,49.2,49.25,28100.0,31.6804,31.6933,31.6611,31.6933,28100.0
2005-03-16 13:40:00,49.25,49.25,49.24,49.25,4100.0,31.6933,31.6933,31.6868,31.6933,4100.0
2005-03-16 13:50:00,49.24,49.24,49.24,49.24,1300.0,31.6868,31.6868,31.6868,31.6868,1300.0
2005-03-16 14:00:00,49.25,49.26,49.23,49.24,14200.0,31.6933,31.6997,31.6804,31.6868,14200.0
2005-03-16 14:10:00,49.23,49.25,49.14,49.16,59000.0,31.6804,31.6933,31.6225,31.6353,59000.0
2005-03-16 14:20:00,49.15,49.23,49.04,49.04,13700.0,31.6289,31.6804,31.5581,31.5581,13700.0
2005-03-16 14:30:00,49.05,49.08,48.9,48.92,28300.0,31.5645,31.5839,31.468,31.4809,28300.0
2005-03-16 14:40:00,48.91,48.91,48.81,48.83,125200.0,31.4745,31.4745,31.4101,31.423,125200.0
2005-03-16 14:50:00,48.82,48.82,48.69,48.7,109300.0,31.4165,31.4165,31.3329,31.3393,109300.0
2005-03-16 15:00:00,48.66,48.7,48.23,48.26,148300.0,31.3136,31.3393,31.0369,31.0562,148300.0
2005-03-16 15:10:00,48.23,48.55,48.2,48.24,109800.0,31.0369,31.2428,31.0176,31.0433,109800.0
2005-03-16 15:20:00,48.24,48.25,47.97,47.97,120900.0,31.0433,31.0497,30.8696,30.8696,120900.0
2005-03-16 15:30:00,47.97,48.05,47.8,47.84,71400.0,30.8696,30.921,30.7602,30.7859,71400.0
2005-03-16 15:40:00,47.84,48.1,47.8,48.03,61800.0,30.7859,30.9532,30.7602,30.9082,61800.0
2005-03-16 15:50:00,48.03,48.43,48.03,48.31,72300.0,30.9082,31.1656,30.9082,31.0883,72300.0
2005-03-17 09:30:00,48.06,48.25,48.05,48.15,21900.0,30.9275,31.0497,30.921,30.9854,21900.0
2005-03-17 09:40:00,48.15,48.15,47.92,47.92,32000.0,30.9854,30.9854,30.8374,30.8374,32000.0
2005-03-17 09:50:00,47.93,48.2,47.88,47.88,13300.0,30.8438,31.0176,30.8116,30.8116,13300.0
2005-03-17 10:00:00,47.88,48.01,47.84,48.0,44900.0,30.8116,30.8953,30.7859,30.8889,44900.0
2005-03-17 10:10:00,48.0,48.35,48.0,48.29,20000.0,30.8889,31.1141,30.8889,31.0755,20000.0
2005-03-17 10:20:00,48.3,48.9,48.3,48.7,44000.0,31.0819,31.468,31.0819,31.3393,44000.0
2005-03-17 10:30:00,48.67,48.75,48.58,48.73,33500.0,31.32,31.3715,31.2621,31.3586,33500.0
2005-03-17 10:40:00,48.72,48.85,48.71,48.79,26300.0,31.3522,31.4358,31.3458,31.3972,26300.0
2005-03-17 10:50:00,48.79,48.95,48.72,48.9,24000.0,31.3972,31.5002,31.3522,31.468,24000.0
2005-03-17 11:00:00,48.9,48.9,48.75,48.81,31300.0,31.468,31.468,31.3715,31.4101,31300.0
2005-03-17 11:10:00,48.81,48.92,48.78,48.9,20900.0,31.4101,31.4809,31.3908,31.468,20900.0
2005-03-17 11:20:00,48.89,48.9,48.78,48.9,7800.0,31.4616,31.468,31.3908,31.468,7800.0
2005-03-17 11:30:00,48.9,48.9,48.82,48.83,9600.0,31.468,31.468,31.4165,31.423,9600.0
2005-03-17 11:40:00,48.82,48.83,48.77,48.8,16700.0,31.4165,31.423,31.3844,31.4037,16700.0
2005-03-17 11:50:00,48.8,48.95,48.78,48.9,24400.0,31.4037,31.5002,31.3908,31.468,24400.0
2005-03-17 12:00:00,48.89,48.9,48.82,48.82,4200.0,31.4616,31.468,31.4165,31.4165,4200.0
2005-03-17 12:10:00,48.82,48.83,48.82,48.82,4300.0,31.4165,31.423,31.4165,31.4165,4300.0
2005-03-17 12:20:00,48.83,48.83,48.82,48.82,2000.0,31.423,31.423,31.4165,31.4165,2000.0
2005-03-17 12:30:00,48.82,48.83,48.75,48.79,15700.0,31.4165,31.423,31.3715,31.3972,15700.0
2005-03-17 12:40:00,48.79,48.79,48.65,48.76,8700.0,31.3972,31.3972,31.3071,31.3779,8700.0
2005-03-17 12:50:00,48.68,48.76,48.68,48.7,6400.0,31.3264,31.3779,31.3264,31.3393,6400.0
2005-03-17 13:00:00,48.75,48.75,48.7,48.7,4500.0,31.3715,31.3715,31.3393,31.3393,4500.0
2005-03-17 13:10:00,48.74,48.74,48.7,48.72,3400.0,31.3651,31.3651,31.3393,31.3522,3400.0
2005-03-17 13:20:00,48.73,48.76,48.72,48.73,4000.0,31.3586,31.3779,31.3522,31.3586,4000.0
2005-03-17 13:30:00,48.72,48.72,48.54,48.55,15400.0,31.3522,31.3522,31.2364,31.2428,15400.0
2005-03-17 13:40:00,48.55,48.55,48.4,48.43,8800.0,31.2428,31.2428,31.1463,31.1656,8800.0
2005-03-17 13:50:00,48.41,48.43,48.3,48.4,33200.0,31.1527,31.1656,31.0819,31.1463,33200.0
2005-03-17 14:00:00,48.4,48.4,48.3,48.3,12200.0,31.1463,31.1463,31.0819,31.0819,12200.0
2005-03-17 14:10:00,48.3,48.3,48.23,48.3,10400.0,31.0819,31.0819,31.0369,31.0819,10400.0
2005-03-17 14:20:00,48.31,48.31,48.22,48.22,10000.0,31.0883,31.0883,31.0304,31.0304,10000.0
2005-03-17 14:30:00,48.21,48.28,48.21,48.28,3100.0,31.024,31.069,31.024,31.069,3100.0
2005-03-17 14:40:00,48.25,48.31,48.25,48.26,10600.0,31.0497,31.0883,31.0497,31.0562,10600.0
2005-03-17 14:50:00,48.25,48.25,47.91,47.95,30700.0,31.0497,31.0497,30.8309,30.8567,30700.0
2005-03-17 15:00:00,47.95,48.07,47.95,48.07,33300.0,30.8567,30.9339,30.8567,30.9339,33300.0
2005-03-17 15:10:00,48.07,48.25,48.07,48.2,27500.0,30.9339,31.0497,30.9339,31.0176,27500.0
2005-03-17 15:20:00,48.15,48.24,48.0,48.21,25300.0,30.9854,31.0433,30.8889,31.024,25300.0
2005-03-17 15:30:00,48.18,48.3,48.13,48.29,22700.0,31.0047,31.0819,30.9725,31.0755,22700.0
2005-03-17 15:40:00,48.24,48.25,48.18,48.21,12500.0,31.0433,31.0497,31.0047,31.024,12500.0
2005-03-17 15:50:00,48.21,48.35,48.12,48.35,19900.0,31.024,31.1141,30.9661,31.1141,19900.0
2005-03-18 09:30:00,48.51,49.1,48.45,49.04,38700.0,31.2171,31.5967,31.1784,31.5581,38700.0
2005-03-18 09:40:00,49.03,49.35,49.03,49.25,57700.0,31.5517,31.7576,31.5517,31.6933,57700.0
2005-03-18 09:50:00,49.25,49.28,49.0,49.1,29700.0,31.6933,31.7126,31.5324,31.5967,29700.0
2005-03-18 10:00:00,49.0,49.1,48.7,49.0,53200.0,31.5324,31.5967,31.3393,31.5324,53200.0
2005-03-18 10:10:00,48.91,48.92,48.75,48.85,25900.0,31.4745,31.4809,31.3715,31.4358,25900.0
2005-03-18 10:20:00,48.85,48.9,48.82,48.9,8800.0,31.4358,31.468,31.4165,31.468,8800.0
2005-03-18 10:30:00,48.84,48.84,48.6,48.6,19300.0,31.4294,31.4294,31.275,31.275,19300.0
2005-03-18 10:40:00,48.6,48.65,48.3,48.42,9400.0,31.275,31.3071,31.0819,31.1591,9400.0
2005-03-18 10:50:00,48.31,48.72,48.31,48.51,28400.0,31.0883,31.3522,31.0883,31.2171,28400.0
2005-03-18 11:00:00,48.56,48.61,48.52,48.57,5200.0,31.2492,31.2814,31.2235,31.2557,5200.0
2005-03-18 11:10:00,48.56,48.65,48.56,48.6,5100.0,31.2492,31.3071,31.2492,31.275,5100.0
2005-03-18 11:20:00,48.59,48.61,48.59,48.6,7500.0,31.2685,31.2814,31.2685,31.275,7500.0
2005-03-18 11:30:00,48.61,48.7,48.6,48.7,7300.0,31.2814,31.3393,31.275,31.3393,7300.0
2005-03-18 11:40:00,48.74,48.98,48.59,48.81,21400.0,31.3651,31.5195,31.2685,31.4101,21400.0
2005-03-18 11:50:00,48.81,48.95,48.8,48.95,6600.0,31.4101,31.5002,31.4037,31.5002,6600.0
2005-03-18 12:00:00,48.95,48.95,48.85,48.95,4800.0,31.5002,31.5002,31.4358,31.5002,4800.0
2005-03-18 12:10:00,48.96,49.0,48.93,48.99,9100.0,31.5066,31.5324,31.4873,31.5259,9100.0
2005-03-18 12:20:00,48.99,49.15,48.99,49.05,11700.0,31.5259,31.6289,31.5259,31.5645,11700.0
2005-03-18 12:30:00,49.02,49.15,49.02,49.13,2600.0,31.5452,31.6289,31.5452,31.616,2600.0
2005-03-18 12:40:00,49.12,49.13,49.0,49.01,6200.0,31.6096,31.616,31.5324,31.5388,6200.0
2005-03-18 12:50:00,49.02,49.1,49.0,49.05,8600.0,31.5452,31.5967,31.5324,31.5645,8600.0
2005-03-18 13:00:00,49.05,49.1,48.87,48.88,5000.0,31.5645,31.5967,31.4487,31.4552,5000.0
2005-03-18 13:10:00,48.99,49.0,48.9,48.95,5900.0,31.5259,31.5324,31.468,31.5002,5900.0
2005-03-18 13:20:00,48.89,48.96,48.89,48.95,3400.0,31.4616,31.5066,31.4616,31.5002,3400.0
2005-03-18 13:30:00,48.95,49.0,48.95,49.0,2800.0,31.5002,31.5324,31.5002,31.5324,2800.0
2005-03-18 13:40:00,49.0,49.12,48.98,49.06,3600.0,31.5324,31.6096,31.5195,31.571,3600.0
2005-03-18 13:50:00,49.12,49.12,49.0,49.0,8900.0,31.6096,31.6096,31.5324,31.5324,8900.0
2005-03-18 14:00:00,48.96,48.96,48.72,48.82,14700.0,31.5066,31.5066,31.3522,31.4165,14700.0
2005-03-18 14:10:00,48.88,48.93,48.88,48.93,6900.0,31.4552,31.4873,31.4552,31.4873,6900.0
2005-03-18 14:20:00,48.93,48.93,48.92,48.92,9200.0,31.4873,31.4873,31.4809,31.4809,9200.0
2005-03-18 14:30:00,48.92,48.92,48.65,48.7,13700.0,31.4809,31.4809,31.3071,31.3393,13700.0
2005-03-18 14:40:00,48.67,48.67,48.51,48.64,15600.0,31.32,31.32,31.2171,31.3007,15600.0
2005-03-18 14:50:00,48.64,48.64,48.5,48.5,6600.0,31.3007,31.3007,31.2106,31.2106,6600.0
2005-03-18 15:00:00,48.51,48.51,48.31,48.44,13100.0,31.2171,31.2171,31.0883,31.172,13100.0
2005-03-18 15:10:00,48.44,48.45,48.2,48.23,15800.0,31.172,31.1784,31.0176,31.0369,15800.0
2005-03-18 15:20:00,48.22,48.23,47.8,47.95,28500.0,31.0304,31.0369,30.7602,30.8567,28500.0
2005-03-18 15:30:00,48.0,48.4,48.0,48.38,26700.0,30.8889,31.1463,30.8889,31.1334,26700.0
2005-03-18 15:40:00,48.39,48.55,48.23,48.55,20300.0,31.1398,31.2428,31.0369,31.2428,20300.0
2005-03-18 15:50:00,48.54,48.55,48.47,48.5,25500.0,31.2364,31.2428,31.1913,31.2106,25500.0
2005-03-21 09:30:00,48.74,48.99,48.51,48.89,48900.0,31.3651,31.5259,31.2171,31.4616,48900.0
2005-03-21 09:40:00,48.89,49.15,48.83,49.05,68200.0,31.4616,31.6289,31.423,31.5645,68200.0
2005-03-21 09:50:00,49.05,49.08,48.66,48.7,37200.0,31.5645,31.5839,31.3136,31.3393,37200.0
2005-03-21 10:00:00,48.7,48.8,48.56,48.75,78200.0,31.3393,31.4037,31.2492,31.3715,78200.0
2005-03-21 10:10:00,48.75,48.8,48.64,48.75,55100.0,31.3715,31.4037,31.3007,31.3715,55100.0
2005-03-21 10:20:00,48.74,48.75,48.7,48.71,20800.0,31.3651,31.3715,31.3393,31.3458,20800.0
2005-03-21 10:30:00,48.71,48.72,48.42,48.56,34200.0,31.3458,31.3522,31.1591,31.2492,34200.0
2005-03-21 10:40:00,48.51,48.52,48.2,48.2,30100.0,31.2171,31.2235,31.0176,31.0176,30100.0
2005-03-21 10:50:00,48.36,48.36,48.15,48.3,30000.0,31.1205,31.1205,30.9854,31.0819,30000.0
2005-03-21 11:00:00,48.3,48.3,48.16,48.16,22500.0,31.0819,31.0819,30.9918,30.9918,22500.0
2005-03-21 11:10:00,48.18,48.18,47.9,47.98,37200.0,31.0047,31.0047,30.8245,30.876,37200.0
2005-03-21 11:20:00,47.96,48.09,47.94,48.09,42100.0,30.8631,30.9468,30.8502,30.9468,42100.0
2005-03-21 11:30:00,48.07,48.08,47.96,47.98,21600.0,30.9339,30.9403,30.8631,30.876,21600.0
2005-03-21 11:40:00,47.98,48.06,47.98,48.0,41900.0,30.876,30.9275,30.876,30.8889,41900.0
2005-03-21 11:50:00,48.0,48.07,48.0,48.01,21800.0,30.8889,30.9339,30.8889,30.8953,21800.0
2005-03-21 12:00:00,48.01,48.05,48.0,48.05,18400.0,30.8953,30.921,30.8889,30.921,18400.0
2005-03-21 12:10:00,48.05,48.06,48.03,48.03,19300.0,30.921,30.9275,30.9082,30.9082,19300.0
2005-03-21 12:20:00,48.03,48.13,48.03,48.13,21600.0,30.9082,30.9725,30.9082,30.9725,21600.0
2005-03-21 12:30:00,48.13,48.13,48.11,48.12,11300.0,30.9725,30.9725,30.9596,30.9661,11300.0
2005-03-21 12:40:00,48.11,48.12,48.11,48.11,7600.0,30.9596,30.9661,30.9596,30.9596,7600.0
2005-03-21 12:50:00,48.12,48.19,48.12,48.15,52600.0,30.9661,31.0111,30.9661,30.9854,52600.0
2005-03-21 13:00:00,48.15,48.15,48.05,48.09,22500.0,30.9854,30.9854,30.921,30.9468,22500.0
2005-03-21 13:10:00,48.08,48.13,48.08,48.13,11100.0,30.9403,30.9725,30.9403,30.9725,11100.0
2005-03-21 13:20:00,48.12,48.13,48.09,48.1,12300.0,30.9661,30.9725,30.9468,30.9532,12300.0
2005-03-21 13:30:00,48.11,48.13,47.95,48.03,30300.0,30.9596,30.9725,30.8567,30.9082,30300.0
2005-03-21 13:40:00,48.02,48.11,48.02,48.08,7500.0,30.9017,30.9596,30.9017,30.9403,7500.0
2005-03-21 13:50:00,48.12,48.2,48.04,48.11,24500.0,30.9661,31.0176,30.9146,30.9596,24500.0
2005-03-21 14:00:00,48.11,48.15,48.09,48.14,14900.0,30.9596,30.9854,30.9468,30.9789,14900.0
2005-03-21 14:10:00,48.14,48.14,47.97,47.97,13800.0,30.9789,30.9789,30.8696,30.8696,13800.0
2005-03-21 14:20:00,47.99,48.0,47.98,48.0,6700.0,30.8824,30.8889,30.876,30.8889,6700.0
2005-03-21 14:30:00,48.0,48.1,47.98,48.09,21800.0,30.8889,30.9532,30.876,30.9468,21800.0
2005-03-21 14:40:00,48.09,48.13,48.0,48.01,26400.0,30.9468,30.9725,30.8889,30.8953,26400.0
2005-03-21 14:50:00,48.01,48.06,48.0,48.0,22500.0,30.8953,30.9275,30.8889,30.8889,22500.0
2005-03-21 15:00:00,47.99,48.11,47.99,48.08,20700.0,30.8824,30.9596,30.8824,30.9403,20700.0
2005-03-21 15:10:00,48.07,48.15,48.01,48.15,43400.0,30.9339,30.9854,30.8953,30.9854,43400.0
2005-03-21 15:20:00,48.13,48.3,48.12,48.24,40900.0,30.9725,31.0819,30.9661,31.0433,40900.0
2005-03-21 15:30:00,48.23,48.4,48.19,48.38,34900.0,31.0369,31.1463,31.0111,31.1334,34900.0
2005-03-21 15:40:00,48.38,48.39,48.28,48.32,38000.0,31.1334,31.1398,31.069,31.0948,38000.0
2005-03-21 15:50:00,48.31,48.35,48.29,48.35,33600.0,31.0883,31.1141,31.0755,31.1141,33600.0
2005-03-22 09:30:00,48.31,48.52,48.2,48.4,33300.0,31.0883,31.2235,31.0176,31.1463,33300.0
2005-03-22 09:40:00,48.4,48.4,47.85,47.99,21100.0,31.1463,31.1463,30.7923,30.8824,21100.0
2005-03-22 09:50:00,47.93,47.97,47.83,47.95,7200.0,30.8438,30.8696,30.7795,30.8567,7200.0
2005-03-22 10:00:00,47.96,48.18,47.96,48.18,35700.0,30.8631,31.0047,30.8631,31.0047,35700.0
2005-03-22 10:10:00,48.13,48.15,48.07,48.15,6400.0,30.9725,30.9854,30.9339,30.9854,6400.0
2005-03-22 10:20:00,48.11,48.19,48.08,48.19,16900.0,30.9596,31.0111,30.9403,31.0111,16900.0
2005-03-22 10:30:00,48.17,48.2,48.1,48.1,36100.0,30.9983,31.0176,30.9532,30.9532,36100.0
2005-03-22 10:40:00,48.1,48.11,48.01,48.08,5200.0,30.9532,30.9596,30.8953,30.9403,5200.0
2005-03-22 10:50:00,48.03,48.04,47.9,47.91,18000.0,30.9082,30.9146,30.8245,30.8309,18000.0
2005-03-22 11:00:00,47.9,47.91,47.84,47.84,20300.0,30.8245,30.8309,30.7859,30.7859,20300.0
2005-03-22 11:10:00,47.84,47.84,47.7,47.75,23700.0,30.7859,30.7859,30.6958,30.728,23700.0
2005-03-22 11:20:00,47.74,47.85,47.67,47.71,22500.0,30.7215,30.7923,30.6765,30.7022,22500.0
2005-03-22 11:30:00,47.7,47.9,47.66,47.85,19800.0,30.6958,30.8245,30.6701,30.7923,19800.0
2005-03-22 11:40:00,47.85,47.85,47.75,47.75,6100.0,30.7923,30.7923,30.728,30.728,6100.0
2005-03-22 11:50:00,47.7,47.75,47.55,47.56,18900.0,30.6958,30.728,30.5993,30.6057,18900.0
2005-03-22 12:00:00,47.56,47.65,47.54,47.54,22600.0,30.6057,30.6636,30.5928,30.5928,22600.0
2005-03-22 12:10:00,47.54,47.57,47.46,47.47,27500.0,30.5928,30.6121,30.5414,30.5478,27500.0
2005-03-22 12:20:00,47.45,47.55,47.3,47.55,26100.0,30.5349,30.5993,30.4384,30.5993,26100.0
2005-03-22 12:30:00,47.55,47.7,47.55,47.64,25700.0,30.5993,30.6958,30.5993,30.6572,25700.0
2005-03-22 12:40:00,47.64,47.7,47.49,47.49,47200.0,30.6572,30.6958,30.5607,30.5607,47200.0
2005-03-22 12:50:00,47.49,47.5,47.35,47.42,29900.0,30.5607,30.5671,30.4706,30.5156,29900.0
2005-03-22 13:00:00,47.39,47.39,47.34,47.34,8300.0,30.4963,30.4963,30.4641,30.4641,8300.0
2005-03-22 13:10:00,47.34,47.38,47.34,47.36,5700.0,30.4641,30.4899,30.4641,30.477,5700.0
2005-03-22 13:20:00,47.34,47.41,47.34,47.41,18600.0,30.4641,30.5092,30.4641,30.5092,18600.0
2005-03-22 13:30:00,47.41,47.41,47.37,47.38,20600.0,30.5092,30.5092,30.4834,30.4899,20600.0
2005-03-22 13:40:00,47.37,47.38,47.37,47.38,3000.0,30.4834,30.4899,30.4834,30.4899,3000.0
2005-03-22 13:50:00,47.38,47.75,47.38,47.66,22100.0,30.4899,30.728,30.4899,30.6701,22100.0
2005-03-22 14:00:00,47.66,47.85,47.57,47.62,29700.0,30.6701,30.7923,30.6121,30.6443,29700.0
2005-03-22 14:10:00,47.6,47.6,47.4,47.43,16100.0,30.6314,30.6314,30.5027,30.5221,16100.0
2005-03-22 14:20:00,47.43,47.43,47.38,47.4,8500.0,30.5221,30.5221,30.4899,30.5027,8500.0
2005-03-22 14:30:00,47.4,47.47,47.35,47.35,23600.0,30.5027,30.5478,30.4706,30.4706,23600.0
2005-03-22 14:40:00,47.35,47.36,47.0,47.01,63200.0,30.4706,30.477,30.2453,30.2518,63200.0
2005-03-22 14:50:00,47.01,47.01,46.74,46.92,65000.0,30.2518,30.2518,30.078,30.1939,65000.0
2005-03-22 15:00:00,46.93,47.0,46.75,46.93,39300.0,30.2003,30.2453,30.0845,30.2003,39300.0
2005-03-22 15:10:00,46.93,46.93,46.75,46.75,23600.0,30.2003,30.2003,30.0845,30.0845,23600.0
2005-03-22 15:20:00,46.75,46.76,46.41,46.5,54700.0,30.0845,30.0909,29.8657,29.9236,54700.0
2005-03-22 15:30:00,46.54,46.55,46.35,46.36,26900.0,29.9493,29.9558,29.8271,29.8335,26900.0
2005-03-22 15:40:00,46.36,46.49,46.35,46.49,23800.0,29.8335,29.9171,29.8271,29.9171,23800.0
2005-03-22 15:50:00,46.5,46.5,46.44,46.5,58500.0,29.9236,29.9236,29.885,29.9236,58500.0
2005-03-23 09:30:00,46.15,46.27,45.73,45.73,60600.0,29.6983,29.7756,29.4281,29.4281,60600.0
2005-03-23 09:40:00,45.65,45.75,45.52,45.62,38300.0,29.3766,29.4409,29.2929,29.3573,38300.0
2005-03-23 09:50:00,45.65,45.91,45.6,45.66,45500.0,29.3766,29.5439,29.3444,29.383,45500.0
2005-03-23 10:00:00,45.7,45.85,45.59,45.85,42100.0,29.4088,29.5053,29.338,29.5053,42100.0
2005-03-23 10:10:00,45.81,45.83,45.7,45.82,33900.0,29.4796,29.4924,29.4088,29.486,33900.0
2005-03-23 10:20:00,45.81,45.81,45.65,45.67,21000.0,29.4796,29.4796,29.3766,29.3895,21000.0
2005-03-23 10:30:00,45.65,45.69,45.62,45.62,33700.0,29.3766,29.4023,29.3573,29.3573,33700.0
2005-03-23 10:40:00,45.62,45.68,45.59,45.6,26200.0,29.3573,29.3959,29.338,29.3444,26200.0
2005-03-23 10:50:00,45.59,45.59,45.54,45.54,30200.0,29.338,29.338,29.3058,29.3058,30200.0
2005-03-23 11:00:00,45.54,45.55,45.52,45.52,19800.0,29.3058,29.3122,29.2929,29.2929,19800.0
2005-03-23 11:10:00,45.53,45.65,45.52,45.64,29000.0,29.2994,29.3766,29.2929,29.3702,29000.0
2005-03-23 11:20:00,45.64,45.7,45.63,45.69,20100.0,29.3702,29.4088,29.3637,29.4023,20100.0
2005-03-23 11:30:00,45.69,45.8,45.68,45.8,20100.0,29.4023,29.4731,29.3959,29.4731,20100.0
2005-03-23 11:40:00,45.8,45.97,45.8,45.9,17000.0,29.4731,29.5825,29.4731,29.5375,17000.0
2005-03-23 11:50:00,45.87,45.92,45.8,45.92,30800.0,29.5182,29.5503,29.4731,29.5503,30800.0
2005-03-23 12:00:00,45.92,46.1,45.92,46.1,15900.0,29.5503,29.6662,29.5503,29.6662,15900.0
2005-03-23 12:10:00,46.14,46.15,46.09,46.13,14300.0,29.6919,29.6983,29.6597,29.6855,14300.0
2005-03-23 12:20:00,46.11,46.13,45.9,45.98,16200.0,29.6726,29.6855,29.5375,29.589,16200.0
2005-03-23 12:30:00,45.98,46.04,45.98,46.01,15100.0,29.589,29.6276,29.589,29.6083,15100.0
2005-03-23 12:40:00,46.03,46.03,45.8,45.81,9700.0,29.6211,29.6211,29.4731,29.4796,9700.0
2005-03-23 12:50:00,45.85,45.99,45.84,45.96,12300.0,29.5053,29.5954,29.4989,29.5761,12300.0
2005-03-23 13:00:00,45.96,46.05,45.91,46.05,10300.0,29.5761,29.634,29.5439,29.634,10300.0
2005-03-23 13:10:00,46.05,46.05,45.98,45.98,11800.0,29.634,29.634,29.589,29.589,11800.0
2005-03-23 13:20:00,45.99,46.0,45.98,45.99,4900.0,29.5954,29.6018,29.589,29.5954,4900.0
2005-03-23 13:30:00,45.99,45.99,45.85,45.91,18900.0,29.5954,29.5954,29.5053,29.5439,18900.0
2005-03-23 13:40:00,45.92,46.03,45.92,46.03,13000.0,29.5503,29.6211,29.5503,29.6211,13000.0
2005-03-23 13:50:00,46.05,46.08,45.99,46.01,7700.0,29.634,29.6533,29.5954,29.6083,7700.0
2005-03-23 14:00:00,46.02,46.39,46.0,46.39,27800.0,29.6147,29.8528,29.6018,29.8528,27800.0
2005-03-23 14:10:00,46.3,46.37,46.1,46.19,22900.0,29.7949,29.8399,29.6662,29.7241,22900.0
2005-03-23 14:20:00,46.22,46.23,46.19,46.21,7800.0,29.7434,29.7498,29.7241,29.737,7800.0
2005-03-23 14:30:00,46.23,46.24,46.13,46.15,8400.0,29.7498,29.7563,29.6855,29.6983,8400.0
2005-03-23 14:40:00,46.17,46.24,46.14,46.24,22000.0,29.7112,29.7563,29.6919,29.7563,22000.0
2005-03-23 14:50:00,46.21,46.24,46.19,46.22,15600.0,29.737,29.7563,29.7241,29.7434,15600.0
2005-03-23 15:00:00,46.24,46.24,46.05,46.09,10200.0,29.7563,29.7563,29.634,29.6597,10200.0
2005-03-23 15:10:00,46.12,46.12,45.94,46.02,22300.0,29.679,29.679,29.5632,29.6147,22300.0
2005-03-23 15:20:00,46.03,46.03,45.85,45.86,21800.0,29.6211,29.6211,29.5053,29.5117,21800.0
2005-03-23 15:30:00,45.91,46.03,45.82,45.91,28400.0,29.5439,29.6211,29.486,29.5439,28400.0
2005-03-23 15:40:00,45.91,45.91,45.52,45.55,72400.0,29.5439,29.5439,29.2929,29.3122,72400.0
2005-03-23 15:50:00,45.54,45.8,45.52,45.76,42200.0,29.3058,29.4731,29.2929,29.4474,42200.0
2005-03-24 09:30:00,45.85,46.34,45.76,46.24,29200.0,29.5053,29.8206,29.4474,29.7563,29200.0
2005-03-24 09:40:00,46.24,46.35,45.9,45.9,23000.0,29.7563,29.8271,29.5375,29.5375,23000.0
2005-03-24 09:50:00,45.94,46.04,45.87,45.98,18600.0,29.5632,29.6276,29.5182,29.589,18600.0
2005-03-24 10:00:00,45.96,46.2,45.96,46.1,38500.0,29.5761,29.7305,29.5761,29.6662,38500.0
2005-03-24 10:10:00,46.05,46.2,46.05,46.1,25700.0,29.634,29.7305,29.634,29.6662,25700.0
2005-03-24 10:20:00,46.1,46.22,46.1,46.21,14200.0,29.6662,29.7434,29.6662,29.737,14200.0
2005-03-24 10:30:00,46.2,46.29,45.95,46.0,29900.0,29.7305,29.7884,29.5696,29.6018,29900.0
2005-03-24 10:40:00,46.05,46.05,45.82,46.0,24700.0,29.634,29.634,29.486,29.6018,24700.0
2005-03-24 10:50:00,46.0,46.0,45.9,45.92,24400.0,29.6018,29.6018,29.5375,29.5503,24400.0
2005-03-24 11:00:00,45.93,45.93,45.8,45.84,13100.0,29.5568,29.5568,29.4731,29.4989,13100.0
2005-03-24 11:10:00,45.85,45.94,45.76,45.83,16100.0,29.5053,29.5632,29.4474,29.4924,16100.0
2005-03-24 11:20:00,45.83,45.83,45.52,45.54,13900.0,29.4924,29.4924,29.2929,29.3058,13900.0
2005-03-24 11:30:00,45.59,45.65,45.52,45.64,7100.0,29.338,29.3766,29.2929,29.3702,7100.0
2005-03-24 11:40:00,45.64,45.73,45.51,45.53,14800.0,29.3702,29.4281,29.2865,29.2994,14800.0
2005-03-24 11:50:00,45.55,45.7,45.55,45.62,4600.0,29.3122,29.4088,29.3122,29.3573,4600.0
2005-03-24 12:00:00,45.65,45.67,45.55,45.67,12900.0,29.3766,29.3895,29.3122,29.3895,12900.0
2005-03-24 12:10:00,45.63,45.72,45.63,45.71,8100.0,29.3637,29.4216,29.3637,29.4152,8100.0
2005-03-24 12:20:00,45.7,45.7,45.6,45.7,3700.0,29.4088,29.4088,29.3444,29.4088,3700.0
2005-03-24 12:30:00,45.69,45.71,45.62,45.71,5500.0,29.4023,29.4152,29.3573,29.4152,5500.0
2005-03-24 12:40:00,45.71,45.72,45.7,45.71,7400.0,29.4152,29.4216,29.4088,29.4152,7400.0
2005-03-24 12:50:00,45.71,45.72,45.71,45.72,2600.0,29.4152,29.4216,29.4152,29.4216,2600.0
2005-03-24 13:00:00,45.72,45.72,45.66,45.66,5200.0,29.4216,29.4216,29.383,29.383,5200.0
2005-03-24 13:10:00,45.66,45.7,45.66,45.7,1700.0,29.383,29.4088,29.383,29.4088,1700.0
2005-03-24 13:20:00,45.7,45.7,45.7,45.7,1500.0,29.4088,29.4088,29.4088,29.4088,1500.0
2005-03-24 13:30:00,45.7,45.74,45.7,45.71,6800.0,29.4088,29.4345,29.4088,29.4152,6800.0
2005-03-24 13:40:00,45.72,45.74,45.65,45.65,4500.0,29.4216,29.4345,29.3766,29.3766,4500.0
2005-03-24 13:50:00,45.65,45.7,45.6,45.7,8200.0,29.3766,29.4088,29.3444,29.4088,8200.0
2005-03-24 14:00:00,45.65,45.71,45.65,45.71,2700.0,29.3766,29.4152,29.3766,29.4152,2700.0
2005-03-24 14:10:00,45.71,45.8,45.71,45.79,6500.0,29.4152,29.4731,29.4152,29.4667,6500.0
2005-03-24 14:20:00,45.78,45.82,45.78,45.79,3800.0,29.4602,29.486,29.4602,29.4667,3800.0
2005-03-24 14:30:00,45.79,45.81,45.75,45.8,5000.0,29.4667,29.4796,29.4409,29.4731,5000.0
2005-03-24 14:40:00,45.8,45.82,45.76,45.78,9700.0,29.4731,29.486,29.4474,29.4602,9700.0
2005-03-24 14:50:00,45.81,45.88,45.75,45.82,8000.0,29.4796,29.5246,29.4409,29.486,8000.0
2005-03-24 15:00:00,45.86,45.88,45.77,45.82,9500.0,29.5117,29.5246,29.4538,29.486,9500.0
2005-03-24 15:10:00,45.81,45.83,45.79,45.82,8600.0,29.4796,29.4924,29.4667,29.486,8600.0
2005-03-24 15:20:00,45.81,45.99,45.8,45.98,14800.0,29.4796,29.5954,29.4731,29.589,14800.0
2005-03-24 15:30:00,45.98,46.0,45.93,45.97,16200.0,29.589,29.6018,29.5568,29.5825,16200.0
2005-03-24 15:40:00,45.99,46.0,45.87,45.93,29600.0,29.5954,29.6018,29.5182,29.5568,29600.0
2005-03-24 15:50:00,45.94,46.0,45.9,45.9,24600.0,29.5632,29.6018,29.5375,29.5375,24600.0
2005-03-28 09:30:00,45.8,46.2,45.8,46.15,24800.0,29.4731,29.7305,29.4731,29.6983,24800.0
2005-03-28 09:40:00,46.21,46.29,46.08,46.11,14400.0,29.737,29.7884,29.6533,29.6726,14400.0
2005-03-28 09:50:00,46.19,46.2,46.0,46.07,21300.0,29.7241,29.7305,29.6018,29.6469,21300.0
2005-03-28 10:00:00,46.07,46.15,46.06,46.15,11300.0,29.6469,29.6983,29.6404,29.6983,11300.0
2005-03-28 10:10:00,46.15,46.22,46.1,46.13,13200.0,29.6983,29.7434,29.6662,29.6855,13200.0
2005-03-28 10:20:00,46.12,46.17,46.11,46.16,2700.0,29.679,29.7112,29.6726,29.7048,2700.0
2005-03-28 10:30:00,46.16,46.4,46.15,46.16,16100.0,29.7048,29.8592,29.6983,29.7048,16100.0
2005-03-28 10:40:00,46.16,46.19,46.03,46.04,10600.0,29.7048,29.7241,29.6211,29.6276,10600.0
2005-03-28 10:50:00,46.03,46.05,45.9,46.0,14900.0,29.6211,29.634,29.5375,29.6018,14900.0
2005-03-28 11:00:00,46.0,46.15,46.0,46.08,7300.0,29.6018,29.6983,29.6018,29.6533,7300.0
2005-03-28 11:10:00,46.08,46.09,45.98,45.98,17200.0,29.6533,29.6597,29.589,29.589,17200.0
2005-03-28 11:20:00,45.99,46.1,45.97,46.1,11200.0,29.5954,29.6662,29.5825,29.6662,11200.0
2005-03-28 11:30:00,46.02,46.02,46.02,46.02,2400.0,29.6147,29.6147,29.6147,29.6147,2400.0
2005-03-28 11:40:00,46.02,46.02,45.95,45.95,5100.0,29.6147,29.6147,29.5696,29.5696,5100.0
2005-03-28 11:50:00,45.95,45.95,45.8,45.91,10300.0,29.5696,29.5696,29.4731,29.5439,10300.0
2005-03-28 12:00:00,45.91,45.92,45.89,45.89,4400.0,29.5439,29.5503,29.531,29.531,4400.0
2005-03-28 12:10:00,45.9,45.91,45.86,45.86,4100.0,29.5375,29.5439,29.5117,29.5117,4100.0
2005-03-28 12:20:00,45.9,45.95,45.8,45.93,11500.0,29.5375,29.5696,29.4731,29.5568,11500.0
2005-03-28 12:30:00,45.89,45.91,45.87,45.87,3200.0,29.531,29.5439,29.5182,29.5182,3200.0
2005-03-28 12:40:00,45.86,45.9,45.86,45.9,1700.0,29.5117,29.5375,29.5117,29.5375,1700.0
2005-03-28 12:50:00,45.89,45.89,45.8,45.8,3300.0,29.531,29.531,29.4731,29.4731,3300.0
2005-03-28 13:00:00,45.8,45.8,45.51,45.52,14400.0,29.4731,29.4731,29.2865,29.2929,14400.0
2005-03-28 13:10:00,45.54,45.63,45.52,45.6,5900.0,29.3058,29.3637,29.2929,29.3444,5900.0
2005-03-28 13:20:00,45.61,45.64,45.59,45.64,3000.0,29.3508,29.3702,29.338,29.3702,3000.0
2005-03-28 13:30:00,45.65,45.73,45.6,45.64,6300.0,29.3766,29.4281,29.3444,29.3702,6300.0
2005-03-28 13:40:00,45.7,45.8,45.64,45.8,13400.0,29.4088,29.4731,29.3702,29.4731,13400.0
2005-03-28 13:50:00,45.8,45.8,45.65,45.69,4500.0,29.4731,29.4731,29.3766,29.4023,4500.0
2005-03-28 14:00:00,45.74,45.74,45.6,45.62,7500.0,29.4345,29.4345,29.3444,29.3573,7500.0
2005-03-28 14:10:00,45.63,45.71,45.61,45.64,2500.0,29.3637,29.4152,29.3508,29.3702,2500.0
2005-03-28 14:20:00,45.65,45.75,45.63,45.68,4200.0,29.3766,29.4409,29.3637,29.3959,4200.0
2005-03-28 14:30:00,45.7,45.77,45.67,45.68,4500.0,29.4088,29.4538,29.3895,29.3959,4500.0
2005-03-28 14:40:00,45.67,45.83,45.67,45.77,6000.0,29.3895,29.4924,29.3895,29.4538,6000.0
2005-03-28 14:50:00,45.75,45.78,45.75,45.77,1700.0,29.4409,29.4602,29.4409,29.4538,1700.0
2005-03-28 15:00:00,45.77,45.79,45.75,45.76,3200.0,29.4538,29.4667,29.4409,29.4474,3200.0
2005-03-28 15:10:00,45.75,45.85,45.72,45.81,9200.0,29.4409,29.5053,29.4216,29.4796,9200.0
2005-03-28 15:20:00,45.83,45.87,45.79,45.79,4800.0,29.4924,29.5182,29.4667,29.4667,4800.0
2005-03-28 15:30:00,45.82,45.84,45.76,45.84,4800.0,29.486,29.4989,29.4474,29.4989,4800.0
2005-03-28 15:40:00,45.79,45.9,45.76,45.9,16500.0,29.4667,29.5375,29.4474,29.5375,16500.0
2005-03-28 15:50:00,45.88,46.0,45.85,46.0,46700.0,29.5246,29.6018,29.5053,29.6018,46700.0
2005-03-29 09:30:00,45.5,45.6,45.5,45.59,35000.0,29.2801,29.3444,29.2801,29.338,35000.0
2005-03-29 09:40:00,45.6,45.65,45.32,45.35,33200.0,29.3444,29.3766,29.1642,29.1835,33200.0
2005-03-29 09:50:00,45.34,45.35,45.21,45.33,55100.0,29.1771,29.1835,29.0934,29.1707,55100.0
2005-03-29 10:00:00,45.34,45.55,45.34,45.5,64700.0,29.1771,29.3122,29.1771,29.2801,64700.0
2005-03-29 10:10:00,45.46,45.51,45.3,45.4,43400.0,29.2543,29.2865,29.1514,29.2157,43400.0
2005-03-29 10:20:00,45.39,45.39,45.1,45.13,27100.0,29.2093,29.2093,29.0227,29.042,27100.0
2005-03-29 10:30:00,45.1,45.29,45.1,45.28,26900.0,29.0227,29.1449,29.0227,29.1385,26900.0
2005-03-29 10:40:00,45.27,45.42,45.26,45.34,41100.0,29.1321,29.2286,29.1256,29.1771,41100.0
2005-03-29 10:50:00,45.41,45.48,45.37,45.47,24700.0,29.2221,29.2672,29.1964,29.2608,24700.0
2005-03-29 11:00:00,45.47,45.47,45.46,45.46,36000.0,29.2608,29.2608,29.2543,29.2543,36000.0
2005-03-29 11:10:00,45.46,45.51,45.46,45.47,22400.0,29.2543,29.2865,29.2543,29.2608,22400.0
2005-03-29 11:20:00,45.47,45.52,45.47,45.51,16900.0,29.2608,29.2929,29.2608,29.2865,16900.0
2005-03-29 11:30:00,45.51,45.51,45.45,45.48,14900.0,29.2865,29.2865,29.2479,29.2672,14900.0
2005-03-29 11:40:00,45.47,45.48,45.31,45.35,11200.0,29.2608,29.2672,29.1578,29.1835,11200.0
2005-03-29 11:50:00,45.33,45.36,45.33,45.35,8800.0,29.1707,29.19,29.1707,29.1835,8800.0
2005-03-29 12:00:00,45.36,45.4,45.35,45.38,25700.0,29.19,29.2157,29.1835,29.2028,25700.0
2005-03-29 12:10:00,45.38,45.4,45.31,45.35,12700.0,29.2028,29.2157,29.1578,29.1835,12700.0
2005-03-29 12:20:00,45.35,45.35,45.19,45.22,12800.0,29.1835,29.1835,29.0806,29.0999,12800.0
2005-03-29 12:30:00,45.22,45.24,45.15,45.23,62200.0,29.0999,29.1127,29.0548,29.1063,62200.0
2005-03-29 12:40:00,45.24,45.35,45.14,45.17,42900.0,29.1127,29.1835,29.0484,29.0677,42900.0
2005-03-29 12:50:00,45.14,45.22,45.1,45.14,41400.0,29.0484,29.0999,29.0227,29.0484,41400.0
2005-03-29 13:00:00,45.14,45.14,45.05,45.1,22500.0,29.0484,29.0484,28.9905,29.0227,22500.0
2005-03-29 13:10:00,45.09,45.12,45.0,45.02,66100.0,29.0162,29.0355,28.9583,28.9712,66100.0
2005-03-29 13:20:00,45.03,45.03,44.8,44.83,56200.0,28.9776,28.9776,28.8296,28.8489,56200.0
2005-03-29 13:30:00,44.83,44.85,44.73,44.8,37700.0,28.8489,28.8618,28.7846,28.8296,37700.0
2005-03-29 13:40:00,44.8,44.84,44.55,44.61,58200.0,28.8296,28.8553,28.6687,28.7073,58200.0
2005-03-29 13:50:00,44.6,44.64,44.4,44.46,50200.0,28.7009,28.7266,28.5722,28.6108,50200.0
2005-03-29 14:00:00,44.44,44.45,44.27,44.4,51200.0,28.5979,28.6044,28.4885,28.5722,51200.0
2005-03-29 14:10:00,44.36,44.52,44.35,44.47,57000.0,28.5465,28.6494,28.54,28.6172,57000.0
2005-03-29 14:20:00,44.48,44.5,44.37,44.37,33300.0,28.6237,28.6365,28.5529,28.5529,33300.0
2005-03-29 14:30:00,44.39,44.42,44.27,44.27,44900.0,28.5658,28.5851,28.4885,28.4885,44900.0
2005-03-29 14:40:00,44.27,44.27,44.11,44.17,43600.0,28.4885,28.4885,28.3856,28.4242,43600.0
2005-03-29 14:50:00,44.17,44.17,44.03,44.04,46300.0,28.4242,28.4242,28.3341,28.3405,46300.0
2005-03-29 15:00:00,44.03,44.15,44.03,44.15,23900.0,28.3341,28.4113,28.3341,28.4113,23900.0
2005-03-29 15:10:00,44.15,44.17,44.04,44.1,54700.0,28.4113,28.4242,28.3405,28.3791,54700.0
2005-03-29 15:20:00,44.1,44.2,44.1,44.12,33600.0,28.3791,28.4435,28.3791,28.392,33600.0
2005-03-29 15:30:00,44.13,44.18,44.0,44.0,40200.0,28.3984,28.4306,28.3148,28.3148,40200.0
2005-03-29 15:40:00,44.04,44.05,43.97,43.98,81500.0,28.3405,28.347,28.2955,28.3019,81500.0
2005-03-29 15:50:00,43.97,44.01,43.9,44.0,118300.0,28.2955,28.3212,28.2504,28.3148,118300.0
2005-03-30 09:30:00,44.0,44.25,44.0,44.2,54000.0,28.3148,28.4757,28.3148,28.4435,54000.0
2005-03-30 09:40:00,44.24,44.5,44.22,44.35,57300.0,28.4692,28.6365,28.4564,28.54,57300.0
2005-03-30 09:50:00,44.35,44.49,44.15,44.22,42300.0,28.54,28.6301,28.4113,28.4564,42300.0
2005-03-30 10:00:00,44.25,44.49,44.22,44.45,10800.0,28.4757,28.6301,28.4564,28.6044,10800.0
2005-03-30 10:10:00,44.43,44.43,44.13,44.19,8800.0,28.5915,28.5915,28.3984,28.4371,8800.0
2005-03-30 10:20:00,44.19,44.34,44.19,44.3,14300.0,28.4371,28.5336,28.4371,28.5078,14300.0
2005-03-30 10:30:00,44.28,44.42,44.25,44.35,37600.0,28.495,28.5851,28.4757,28.54,37600.0
2005-03-30 10:40:00,44.35,44.57,44.33,44.57,41700.0,28.54,28.6816,28.5271,28.6816,41700.0
2005-03-30 10:50:00,44.55,44.89,44.52,44.8,41000.0,28.6687,28.8875,28.6494,28.8296,41000.0
2005-03-30 11:00:00,44.81,44.95,44.77,44.85,54700.0,28.836,28.9261,28.8103,28.8618,54700.0
2005-03-30 11:10:00,44.84,44.94,44.72,44.94,41800.0,28.8553,28.9197,28.7781,28.9197,41800.0
2005-03-30 11:20:00,44.94,45.16,44.86,44.94,28500.0,28.9197,29.0613,28.8682,28.9197,28500.0
2005-03-30 11:30:00,44.88,44.93,44.81,44.9,9700.0,28.8811,28.9133,28.836,28.894,9700.0
2005-03-30 11:40:00,44.92,45.0,44.92,45.0,8900.0,28.9068,28.9583,28.9068,28.9583,8900.0
2005-03-30 11:50:00,45.0,45.08,44.94,45.06,28300.0,28.9583,29.0098,28.9197,28.9969,28300.0
2005-03-30 12:00:00,44.99,45.35,44.98,45.14,27100.0,28.9519,29.1835,28.9454,29.0484,27100.0
2005-03-30 12:10:00,45.12,45.3,45.12,45.15,13200.0,29.0355,29.1514,29.0355,29.0548,13200.0
2005-03-30 12:20:00,45.2,45.2,45.04,45.13,11200.0,29.087,29.087,28.984,29.042,11200.0
2005-03-30 12:30:00,45.14,45.25,45.05,45.15,25500.0,29.0484,29.1192,28.9905,29.0548,25500.0
2005-03-30 12:40:00,45.15,45.15,45.1,45.1,3100.0,29.0548,29.0548,29.0227,29.0227,3100.0
2005-03-30 12:50:00,45.1,45.15,45.07,45.15,16000.0,29.0227,29.0548,29.0033,29.0548,16000.0
2005-03-30 13:00:00,45.15,45.15,45.0,45.01,16600.0,29.0548,29.0548,28.9583,28.9647,16600.0
2005-03-30 13:10:00,45.04,45.06,45.04,45.05,1100.0,28.984,28.9969,28.984,28.9905,1100.0
2005-03-30 13:20:00,45.05,45.06,45.0,45.0,2700.0,28.9905,28.9969,28.9583,28.9583,2700.0
2005-03-30 13:30:00,45.0,45.01,44.97,44.97,4400.0,28.9583,28.9647,28.939,28.939,4400.0
2005-03-30 13:40:00,44.96,44.96,44.89,44.92,10800.0,28.9326,28.9326,28.8875,28.9068,10800.0
2005-03-30 13:50:00,44.91,44.91,44.8,44.82,11500.0,28.9004,28.9004,28.8296,28.8425,11500.0
2005-03-30 14:00:00,44.81,44.82,44.55,44.75,21000.0,28.836,28.8425,28.6687,28.7974,21000.0
2005-03-30 14:10:00,44.75,44.8,44.75,44.75,40000.0,28.7974,28.8296,28.7974,28.7974,40000.0
2005-03-30 14:20:00,44.76,44.76,44.7,44.72,14000.0,28.8039,28.8039,28.7652,28.7781,14000.0
2005-03-30 14:30:00,44.74,44.77,44.72,44.77,9800.0,28.791,28.8103,28.7781,28.8103,9800.0
2005-03-30 14:40:00,44.76,44.88,44.65,44.87,26900.0,28.8039,28.8811,28.7331,28.8746,26900.0
2005-03-30 14:50:00,44.88,44.94,44.68,44.94,18300.0,28.8811,28.9197,28.7524,28.9197,18300.0
2005-03-30 15:00:00,44.9,45.05,44.85,44.85,14700.0,28.894,28.9905,28.8618,28.8618,14700.0
2005-03-30 15:10:00,44.93,45.1,44.93,45.0,16200.0,28.9133,29.0227,28.9133,28.9583,16200.0
2005-03-30 15:20:00,45.0,45.0,44.88,44.88,7400.0,28.9583,28.9583,28.8811,28.8811,7400.0
2005-03-30 15:30:00,44.89,44.99,44.83,44.99,12800.0,28.8875,28.9519,28.8489,28.9519,12800.0
2005-03-30 15:40:00,44.99,45.25,44.99,45.15,20400.0,28.9519,29.1192,28.9519,29.0548,20400.0
2005-03-30 15:50:00,45.19,45.38,45.13,45.31,43400.0,29.0806,29.2028,29.042,29.1578,43400.0
2005-03-31 09:30:00,45.2,45.43,45.2,45.24,27700.0,29.087,29.235,29.087,29.1127,27700.0
2005-03-31 09:40:00,45.28,45.28,45.16,45.2,8200.0,29.1385,29.1385,29.0613,29.087,8200.0
2005-03-31 09:50:00,45.1,45.18,45.0,45.15,28200.0,29.0227,29.0741,28.9583,29.0548,28200.0
2005-03-31 10:00:00,45.15,45.23,45.05,45.11,20600.0,29.0548,29.1063,28.9905,29.0291,20600.0
2005-03-31 10:10:00,45.11,45.15,45.0,45.11,19800.0,29.0291,29.0548,28.9583,29.0291,19800.0
2005-03-31 10:20:00,45.2,45.32,45.05,45.31,9600.0,29.087,29.1642,28.9905,29.1578,9600.0
2005-03-31 10:30:00,45.26,45.39,45.2,45.25,5300.0,29.1256,29.2093,29.087,29.1192,5300.0
2005-03-31 10:40:00,45.24,45.33,45.14,45.33,6700.0,29.1127,29.1707,29.0484,29.1707,6700.0
2005-03-31 10:50:00,45.34,45.55,45.34,45.43,13700.0,29.1771,29.3122,29.1771,29.235,13700.0
2005-03-31 11:00:00,45.43,45.58,45.43,45.58,6100.0,29.235,29.3315,29.235,29.3315,6100.0
2005-03-31 11:10:00,45.57,45.65,45.54,45.65,12800.0,29.3251,29.3766,29.3058,29.3766,12800.0
2005-03-31 11:20:00,45.7,45.7,45.63,45.68,8900.0,29.4088,29.4088,29.3637,29.3959,8900.0
2005-03-31 11:30:00,45.69,45.7,45.52,45.52,27000.0,29.4023,29.4088,29.2929,29.2929,27000.0
2005-03-31 11:40:00,45.59,45.59,45.4,45.5,3100.0,29.338,29.338,29.2157,29.2801,3100.0
2005-03-31 11:50:00,45.46,45.46,45.31,45.31,6300.0,29.2543,29.2543,29.1578,29.1578,6300.0
2005-03-31 12:00:00,45.31,45.41,45.1,45.19,14300.0,29.1578,29.2221,29.0227,29.0806,14300.0
2005-03-31 12:10:00,45.22,45.26,45.1,45.11,8600.0,29.0999,29.1256,29.0227,29.0291,8600.0
2005-03-31 12:20:00,45.19,45.2,45.19,45.2,4000.0,29.0806,29.087,29.0806,29.087,4000.0
2005-03-31 12:30:00,45.23,45.23,45.1,45.2,5000.0,29.1063,29.1063,29.0227,29.087,5000.0
2005-03-31 12:40:00,45.23,45.23,45.17,45.2,4800.0,29.1063,29.1063,29.0677,29.087,4800.0
2005-03-31 12:50:00,45.2,45.22,45.1,45.16,6400.0,29.087,29.0999,29.0227,29.0613,6400.0
2005-03-31 13:00:00,45.16,45.2,45.15,45.15,28000.0,29.0613,29.087,29.0548,29.0548,28000.0
2005-03-31 13:10:00,45.15,45.19,45.14,45.19,11500.0,29.0548,29.0806,29.0484,29.0806,11500.0
2005-03-31 13:20:00,45.18,45.24,45.16,45.24,37300.0,29.0741,29.1127,29.0613,29.1127,37300.0
2005-03-31 13:30:00,45.25,45.27,45.2,45.26,4800.0,29.1192,29.1321,29.087,29.1256,4800.0
2005-03-31 13:40:00,45.26,45.37,45.21,45.35,5900.0,29.1256,29.1964,29.0934,29.1835,5900.0
2005-03-31 13:50:00,45.35,45.45,45.35,45.43,5800.0,29.1835,29.2479,29.1835,29.235,5800.0
2005-03-31 14:00:00,45.44,45.44,45.37,45.37,2900.0,29.2415,29.2415,29.1964,29.1964,2900.0
2005-03-31 14:10:00,45.41,45.45,45.39,45.42,4500.0,29.2221,29.2479,29.2093,29.2286,4500.0
2005-03-31 14:20:00,45.42,45.45,45.36,45.36,4900.0,29.2286,29.2479,29.19,29.19,4900.0
2005-03-31 14:30:00,45.43,45.43,45.15,45.31,6200.0,29.235,29.235,29.0548,29.1578,6200.0
2005-03-31 14:40:00,45.25,45.48,45.23,45.45,10600.0,29.1192,29.2672,29.1063,29.2479,10600.0
2005-03-31 14:50:00,45.38,45.46,45.32,45.4,8300.0,29.2028,29.2543,29.1642,29.2157,8300.0
2005-03-31 15:00:00,45.4,45.44,45.14,45.17,11800.0,29.2157,29.2415,29.0484,29.0677,11800.0
2005-03-31 15:10:00,45.24,45.28,45.1,45.18,13800.0,29.1127,29.1385,29.0227,29.0741,13800.0
2005-03-31 15:20:00,45.16,45.16,44.8,44.81,29100.0,29.0613,29.0613,28.8296,28.836,29100.0
2005-03-31 15:30:00,44.82,44.93,44.69,44.74,52200.0,28.8425,28.9133,28.7588,28.791,52200.0
2005-03-31 15:40:00,44.73,44.76,44.63,44.63,40200.0,28.7846,28.8039,28.7202,28.7202,40200.0
2005-03-31 15:50:00,44.62,45.19,44.55,45.11,184400.0,28.7138,29.0806,28.6687,29.0291,184400.0
2005-04-01 09:30:00,45.01,45.1,44.99,45.01,89700.0,28.9647,29.0227,28.9519,28.9647,89700.0
2005-04-01 09:40:00,44.95,45.0,44.63,44.63,74600.0,28.9261,28.9583,28.7202,28.7202,74600.0
2005-04-01 09:50:00,44.53,44.6,44.25,44.41,69300.0,28.6558,28.7009,28.4757,28.5786,69300.0
2005-04-01 10:00:00,44.41,44.41,44.01,44.17,85700.0,28.5786,28.5786,28.3212,28.4242,85700.0
2005-04-01 10:10:00,44.17,44.19,43.93,44.08,64500.0,28.4242,28.4371,28.2697,28.3663,64500.0
2005-04-01 10:20:00,44.09,44.09,43.9,44.0,38200.0,28.3727,28.3727,28.2504,28.3148,38200.0
2005-04-01 10:30:00,43.94,44.08,43.93,44.07,49500.0,28.2762,28.3663,28.2697,28.3598,49500.0
2005-04-01 10:40:00,44.08,44.09,44.02,44.04,17400.0,28.3663,28.3727,28.3277,28.3405,17400.0
2005-04-01 10:50:00,44.05,44.08,43.9,43.92,14900.0,28.347,28.3663,28.2504,28.2633,14900.0
2005-04-01 11:00:00,43.91,43.95,43.76,43.78,50800.0,28.2569,28.2826,28.1603,28.1732,50800.0
2005-04-01 11:10:00,43.78,43.87,43.57,43.81,50100.0,28.1732,28.2311,28.0381,28.1925,50100.0
2005-04-01 11:20:00,43.81,43.95,43.81,43.95,22000.0,28.1925,28.2826,28.1925,28.2826,22000.0
2005-04-01 11:30:00,43.95,43.96,43.9,43.95,41100.0,28.2826,28.289,28.2504,28.2826,41100.0
2005-04-01 11:40:00,43.95,44.04,43.9,44.0,19400.0,28.2826,28.3405,28.2504,28.3148,19400.0
2005-04-01 11:50:00,44.0,44.05,43.99,44.01,22200.0,28.3148,28.347,28.3083,28.3212,22200.0
2005-04-01 12:00:00,44.0,44.01,43.98,44.0,11000.0,28.3148,28.3212,28.3019,28.3148,11000.0
2005-04-01 12:10:00,43.98,43.98,43.8,43.85,7000.0,28.3019,28.3019,28.1861,28.2183,7000.0
2005-04-01 12:20:00,43.8,43.93,43.8,43.84,7500.0,28.1861,28.2697,28.1861,28.2118,7500.0
2005-04-01 12:30:00,43.85,43.85,43.8,43.82,6300.0,28.2183,28.2183,28.1861,28.199,6300.0
2005-04-01 12:40:00,43.85,44.1,43.8,43.98,13600.0,28.2183,28.3791,28.1861,28.3019,13600.0
2005-04-01 12:50:00,43.97,43.97,43.8,43.94,6800.0,28.2955,28.2955,28.1861,28.2762,6800.0
2005-04-01 13:00:00,43.86,44.01,43.85,44.0,16500.0,28.2247,28.3212,28.2183,28.3148,16500.0
2005-04-01 13:10:00,44.0,44.0,43.98,44.0,8400.0,28.3148,28.3148,28.3019,28.3148,8400.0
2005-04-01 13:20:00,44.0,44.0,43.94,43.94,5900.0,28.3148,28.3148,28.2762,28.2762,5900.0
2005-04-01 13:30:00,43.95,43.95,43.89,43.89,6100.0,28.2826,28.2826,28.244,28.244,6100.0
2005-04-01 13:40:00,43.89,43.9,43.89,43.9,1900.0,28.244,28.2504,28.244,28.2504,1900.0
2005-04-01 13:50:00,43.9,43.91,43.85,43.87,10000.0,28.2504,28.2569,28.2183,28.2311,10000.0
2005-04-01 14:00:00,43.87,43.88,43.83,43.85,4700.0,28.2311,28.2376,28.2054,28.2183,4700.0
2005-04-01 14:10:00,43.85,43.97,43.84,43.91,9200.0,28.2183,28.2955,28.2118,28.2569,9200.0
2005-04-01 14:20:00,43.94,44.0,43.92,43.94,9800.0,28.2762,28.3148,28.2633,28.2762,9800.0
2005-04-01 14:30:00,43.94,44.0,43.9,44.0,16500.0,28.2762,28.3148,28.2504,28.3148,16500.0
2005-04-01 14:40:00,44.0,44.04,43.91,44.01,27100.0,28.3148,28.3405,28.2569,28.3212,27100.0
2005-04-01 14:50:00,44.0,44.04,43.97,44.04,11200.0,28.3148,28.3405,28.2955,28.3405,11200.0
2005-04-01 15:00:00,44.01,44.03,44.0,44.03,10000.0,28.3212,28.3341,28.3148,28.3341,10000.0
2005-04-01 15:10:00,44.02,44.09,44.02,44.04,20000.0,28.3277,28.3727,28.3277,28.3405,20000.0
2005-04-01 15:20:00,44.04,44.17,44.04,44.11,47300.0,28.3405,28.4242,28.3405,28.3856,47300.0
2005-04-01 15:30:00,44.1,44.15,44.06,44.15,49100.0,28.3791,28.4113,28.3534,28.4113,49100.0
2005-04-01 15:40:00,44.14,44.2,44.09,44.17,35500.0,28.4049,28.4435,28.3727,28.4242,35500.0
2005-04-01 15:50:00,44.19,44.29,44.15,44.17,40600.0,28.4371,28.5014,28.4113,28.4242,40600.0
2005-04-04 09:30:00,43.9,43.9,43.5,43.54,68100.0,28.2504,28.2504,27.993,28.0188,68100.0
2005-04-04 09:40:00,43.56,43.56,43.0,43.25,99800.0,28.0316,28.0316,27.6713,27.8321,99800.0
2005-04-04 09:50:00,43.25,43.29,43.15,43.19,73800.0,27.8321,27.8579,27.7678,27.7935,73800.0
2005-04-04 10:00:00,43.2,43.3,43.05,43.1,54600.0,27.8,27.8643,27.7034,27.7356,54600.0
2005-04-04 10:10:00,43.1,43.1,43.02,43.06,38600.0,27.7356,27.7356,27.6841,27.7099,38600.0
2005-04-04 10:20:00,43.07,43.16,42.9,43.06,70500.0,27.7163,27.7742,27.6069,27.7099,70500.0
2005-04-04 10:30:00,43.04,43.17,43.04,43.17,39100.0,27.697,27.7807,27.697,27.7807,39100.0
2005-04-04 10:40:00,43.18,43.24,43.03,43.07,25400.0,27.7871,27.8257,27.6906,27.7163,25400.0
2005-04-04 10:50:00,43.07,43.25,43.04,43.15,65000.0,27.7163,27.8321,27.697,27.7678,65000.0
2005-04-04 11:00:00,43.15,43.3,43.11,43.3,27200.0,27.7678,27.8643,27.7421,27.8643,27200.0
2005-04-04 11:10:00,43.27,43.27,43.1,43.1,14700.0,27.845,27.845,27.7356,27.7356,14700.0
2005-04-04 11:20:00,43.11,43.13,43.01,43.1,26500.0,27.7421,27.7549,27.6777,27.7356,26500.0
2005-04-04 11:30:00,43.05,43.12,43.02,43.12,20700.0,27.7034,27.7485,27.6841,27.7485,20700.0
2005-04-04 11:40:00,43.03,43.1,43.03,43.06,5900.0,27.6906,27.7356,27.6906,27.7099,5900.0
2005-04-04 11:50:00,43.02,43.06,42.96,42.97,8400.0,27.6841,27.7099,27.6455,27.652,8400.0
2005-04-04 12:00:00,42.98,43.01,42.96,42.99,10100.0,27.6584,27.6777,27.6455,27.6648,10100.0
2005-04-04 12:10:00,42.97,42.97,42.91,42.94,20900.0,27.652,27.652,27.6134,27.6327,20900.0
2005-04-04 12:20:00,42.91,42.99,42.89,42.92,40500.0,27.6134,27.6648,27.6005,27.6198,40500.0
2005-04-04 12:30:00,42.9,43.06,42.88,43.05,35900.0,27.6069,27.7099,27.594,27.7034,35900.0
2005-04-04 12:40:00,43.04,43.1,43.04,43.1,9100.0,27.697,27.7356,27.697,27.7356,9100.0
2005-04-04 12:50:00,43.09,43.1,43.09,43.09,4300.0,27.7292,27.7356,27.7292,27.7292,4300.0
2005-04-04 13:00:00,43.08,43.09,43.0,43.09,10300.0,27.7227,27.7292,27.6713,27.7292,10300.0
2005-04-04 13:10:00,43.09,43.09,42.91,42.92,30400.0,27.7292,27.7292,27.6134,27.6198,30400.0
2005-04-04 13:20:00,42.92,42.98,42.89,42.97,70500.0,27.6198,27.6584,27.6005,27.652,70500.0
2005-04-04 13:30:00,42.97,43.0,42.96,43.0,10200.0,27.652,27.6713,27.6455,27.6713,10200.0
2005-04-04 13:40:00,43.0,43.1,42.96,43.1,3200.0,27.6713,27.7356,27.6455,27.7356,3200.0
2005-04-04 13:50:00,43.06,43.1,43.0,43.0,18900.0,27.7099,27.7356,27.6713,27.6713,18900.0
2005-04-04 14:00:00,43.0,43.01,42.86,42.94,15000.0,27.6713,27.6777,27.5812,27.6327,15000.0
2005-04-04 14:10:00,42.94,42.95,42.9,42.9,1100.0,27.6327,27.6391,27.6069,27.6069,1100.0
2005-04-04 14:20:00,42.9,43.0,42.89,43.0,18400.0,27.6069,27.6713,27.6005,27.6713,18400.0
2005-04-04 14:30:00,43.01,43.01,42.91,43.0,19800.0,27.6777,27.6777,27.6134,27.6713,19800.0
2005-04-04 14:40:00,43.0,43.0,42.98,43.0,11500.0,27.6713,27.6713,27.6584,27.6713,11500.0
2005-04-04 14:50:00,43.0,43.0,42.97,42.98,15200.0,27.6713,27.6713,27.652,27.6584,15200.0
2005-04-04 15:00:00,42.99,43.04,42.95,42.95,25500.0,27.6648,27.697,27.6391,27.6391,25500.0
2005-04-04 15:10:00,42.95,43.0,42.88,43.0,48100.0,27.6391,27.6713,27.594,27.6713,48100.0
2005-04-04 15:20:00,43.0,43.14,42.92,42.92,62100.0,27.6713,27.7614,27.6198,27.6198,62100.0
2005-04-04 15:30:00,42.92,42.98,42.86,42.96,45500.0,27.6198,27.6584,27.5812,27.6455,45500.0
2005-04-04 15:40:00,42.98,43.01,42.85,42.86,33100.0,27.6584,27.6777,27.5747,27.5812,33100.0
2005-04-04 15:50:00,42.86,42.95,42.85,42.86,101900.0,27.5812,27.6391,27.5747,27.5812,101900.0
2005-04-05 09:30:00,42.88,42.97,42.88,42.97,31500.0,27.594,27.652,27.594,27.652,31500.0
2005-04-05 09:40:00,42.96,43.1,42.95,43.08,80600.0,27.6455,27.7356,27.6391,27.7227,80600.0
2005-04-05 09:50:00,43.07,43.18,43.0,43.12,85000.0,27.7163,27.7871,27.6713,27.7485,85000.0
2005-04-05 10:00:00,43.12,43.13,42.9,42.94,41100.0,27.7485,27.7549,27.6069,27.6327,41100.0
2005-04-05 10:10:00,42.94,42.94,42.79,42.91,65800.0,27.6327,27.6327,27.5361,27.6134,65800.0
2005-04-05 10:20:00,42.89,42.92,42.72,42.72,25100.0,27.6005,27.6198,27.4911,27.4911,25100.0
2005-04-05 10:30:00,42.72,42.87,42.7,42.82,23500.0,27.4911,27.5876,27.4782,27.5554,23500.0
2005-04-05 10:40:00,42.86,42.91,42.78,42.91,33000.0,27.5812,27.6134,27.5297,27.6134,33000.0
2005-04-05 10:50:00,42.91,42.91,42.74,42.8,35300.0,27.6134,27.6134,27.504,27.5426,35300.0
2005-04-05 11:00:00,42.8,42.8,42.58,42.73,40000.0,27.5426,27.5426,27.401,27.4975,40000.0
2005-04-05 11:10:00,42.73,42.73,42.62,42.7,5800.0,27.4975,27.4975,27.4267,27.4782,5800.0
2005-04-05 11:20:00,42.71,42.72,42.62,42.66,11800.0,27.4846,27.4911,27.4267,27.4525,11800.0
2005-04-05 11:30:00,42.63,42.7,42.62,42.68,6900.0,27.4332,27.4782,27.4267,27.4653,6900.0
2005-04-05 11:40:00,42.68,42.74,42.68,42.72,14700.0,27.4653,27.504,27.4653,27.4911,14700.0
2005-04-05 11:50:00,42.69,42.74,42.68,42.73,19800.0,27.4718,27.504,27.4653,27.4975,19800.0
2005-04-05 12:00:00,42.73,42.73,42.6,42.67,15000.0,27.4975,27.4975,27.4139,27.4589,15000.0
2005-04-05 12:10:00,42.66,42.67,42.6,42.6,12400.0,27.4525,27.4589,27.4139,27.4139,12400.0
2005-04-05 12:20:00,42.58,42.6,42.55,42.57,13200.0,27.401,27.4139,27.3817,27.3946,13200.0
2005-04-05 12:30:00,42.57,42.6,42.57,42.6,8600.0,27.3946,27.4139,27.3946,27.4139,8600.0
2005-04-05 12:40:00,42.6,42.6,42.37,42.43,41100.0,27.4139,27.4139,27.2659,27.3045,41100.0
2005-04-05 12:50:00,42.43,42.46,42.3,42.34,35600.0,27.3045,27.3238,27.2208,27.2465,35600.0
2005-04-05 13:00:00,42.31,42.48,42.3,42.43,32500.0,27.2272,27.3366,27.2208,27.3045,32500.0
2005-04-05 13:10:00,42.4,42.41,42.31,42.4,13400.0,27.2852,27.2916,27.2272,27.2852,13400.0
2005-04-05 13:20:00,42.4,42.42,42.34,42.4,12600.0,27.2852,27.298,27.2465,27.2852,12600.0
2005-04-05 13:30:00,42.4,42.44,42.4,42.4,26900.0,27.2852,27.3109,27.2852,27.2852,26900.0
2005-04-05 13:40:00,42.4,42.41,42.39,42.39,18700.0,27.2852,27.2916,27.2787,27.2787,18700.0
2005-04-05 13:50:00,42.4,42.42,42.3,42.36,13300.0,27.2852,27.298,27.2208,27.2594,13300.0
2005-04-05 14:00:00,42.37,42.48,42.3,42.48,66400.0,27.2659,27.3366,27.2208,27.3366,66400.0
2005-04-05 14:10:00,42.43,42.43,42.31,42.37,23900.0,27.3045,27.3045,27.2272,27.2659,23900.0
2005-04-05 14:20:00,42.34,42.35,42.33,42.35,12200.0,27.2465,27.253,27.2401,27.253,12200.0
2005-04-05 14:30:00,42.37,42.42,42.37,42.42,38600.0,27.2659,27.298,27.2659,27.298,38600.0
2005-04-05 14:40:00,42.42,42.45,42.37,42.37,27800.0,27.298,27.3173,27.2659,27.2659,27800.0
2005-04-05 14:50:00,42.37,42.39,42.32,42.39,16900.0,27.2659,27.2787,27.2337,27.2787,16900.0
2005-04-05 15:00:00,42.38,42.38,42.31,42.32,12500.0,27.2723,27.2723,27.2272,27.2337,12500.0
2005-04-05 15:10:00,42.32,42.32,42.15,42.24,29500.0,27.2337,27.2337,27.1243,27.1822,29500.0
2005-04-05 15:20:00,42.2,42.22,42.1,42.2,69700.0,27.1565,27.1693,27.0921,27.1565,69700.0
2005-04-05 15:30:00,42.23,42.3,42.2,42.2,59800.0,27.1758,27.2208,27.1565,27.1565,59800.0
2005-04-05 15:40:00,42.2,42.25,42.1,42.11,43500.0,27.1565,27.1886,27.0921,27.0985,43500.0
2005-04-05 15:50:00,42.12,42.18,42.1,42.14,42900.0,27.105,27.1436,27.0921,27.1178,42900.0
2005-04-06 09:30:00,42.15,42.6,42.15,42.55,36000.0,27.1243,27.4139,27.1243,27.3817,36000.0
2005-04-06 09:40:00,42.55,42.65,42.52,42.6,52500.0,27.3817,27.446,27.3624,27.4139,52500.0
2005-04-06 09:50:00,42.6,42.69,42.5,42.69,53600.0,27.4139,27.4718,27.3495,27.4718,53600.0
2005-04-06 10:00:00,42.69,42.79,42.65,42.79,33000.0,27.4718,27.5361,27.446,27.5361,33000.0
2005-04-06 10:10:00,42.79,43.15,42.73,43.1,65000.0,27.5361,27.7678,27.4975,27.7356,65000.0
2005-04-06 10:20:00,43.1,43.4,43.09,43.26,51100.0,27.7356,27.9287,27.7292,27.8386,51100.0
2005-04-06 10:30:00,43.27,43.27,43.11,43.2,27000.0,27.845,27.845,27.7421,27.8,27000.0
2005-04-06 10:40:00,43.12,43.18,43.11,43.15,41300.0,27.7485,27.7871,27.7421,27.7678,41300.0
2005-04-06 10:50:00,43.11,43.11,42.98,43.03,48900.0,27.7421,27.7421,27.6584,27.6906,48900.0
2005-04-06 11:00:00,43.01,43.25,43.01,43.21,15300.0,27.6777,27.8321,27.6777,27.8064,15300.0
2005-04-06 11:10:00,43.18,43.2,43.15,43.15,7500.0,27.7871,27.8,27.7678,27.7678,7500.0
2005-04-06 11:20:00,43.15,43.2,43.13,43.16,27400.0,27.7678,27.8,27.7549,27.7742,27400.0
2005-04-06 11:30:00,43.15,43.2,43.14,43.18,27000.0,27.7678,27.8,27.7614,27.7871,27000.0
2005-04-06 11:40:00,43.15,43.18,43.14,43.15,3900.0,27.7678,27.7871,27.7614,27.7678,3900.0
2005-04-06 11:50:00,43.2,43.38,43.17,43.37,15600.0,27.8,27.9158,27.7807,27.9094,15600.0
2005-04-06 12:00:00,43.37,43.5,43.32,43.49,59600.0,27.9094,27.993,27.8772,27.9866,59600.0
2005-04-06 12:10:00,43.5,43.5,43.29,43.36,18300.0,27.993,27.993,27.8579,27.9029,18300.0
2005-04-06 12:20:00,43.35,43.53,43.35,43.53,7700.0,27.8965,28.0123,27.8965,28.0123,7700.0
2005-04-06 12:30:00,43.59,43.76,43.54,43.7,41000.0,28.0509,28.1603,28.0188,28.1217,41000.0
2005-04-06 12:40:00,43.69,43.69,43.53,43.58,12800.0,28.1153,28.1153,28.0123,28.0445,12800.0
2005-04-06 12:50:00,43.52,43.61,43.52,43.53,7700.0,28.0059,28.0638,28.0059,28.0123,7700.0
2005-04-06 13:00:00,43.55,43.66,43.54,43.65,4400.0,28.0252,28.096,28.0188,28.0896,4400.0
2005-04-06 13:10:00,43.65,43.68,43.55,43.65,3700.0,28.0896,28.1089,28.0252,28.0896,3700.0
2005-04-06 13:20:00,43.59,43.75,43.59,43.75,6600.0,28.0509,28.1539,28.0509,28.1539,6600.0
2005-04-06 13:30:00,43.7,43.78,43.63,43.63,35500.0,28.1217,28.1732,28.0767,28.0767,35500.0
2005-04-06 13:40:00,43.67,43.8,43.67,43.76,17600.0,28.1024,28.1861,28.1024,28.1603,17600.0
2005-04-06 13:50:00,43.76,43.9,43.76,43.86,26500.0,28.1603,28.2504,28.1603,28.2247,26500.0
2005-04-06 14:00:00,43.9,43.95,43.7,43.8,17700.0,28.2504,28.2826,28.1217,28.1861,17700.0
2005-04-06 14:10:00,43.8,43.88,43.67,43.88,6900.0,28.1861,28.2376,28.1024,28.2376,6900.0
2005-04-06 14:20:00,43.93,44.05,43.8,44.04,18000.0,28.2697,28.347,28.1861,28.3405,18000.0
2005-04-06 14:30:00,44.04,44.1,43.99,44.0,20000.0,28.3405,28.3791,28.3083,28.3148,20000.0
2005-04-06 14:40:00,44.01,44.1,43.91,44.02,20000.0,28.3212,28.3791,28.2569,28.3277,20000.0
2005-04-06 14:50:00,43.96,43.96,43.8,43.9,18100.0,28.289,28.289,28.1861,28.2504,18100.0
2005-04-06 15:00:00,43.9,43.9,43.8,43.87,7900.0,28.2504,28.2504,28.1861,28.2311,7900.0
2005-04-06 15:10:00,43.87,43.91,43.75,43.77,31500.0,28.2311,28.2569,28.1539,28.1668,31500.0
2005-04-06 15:20:00,43.77,43.85,43.65,43.68,13300.0,28.1668,28.2183,28.0896,28.1089,13300.0
2005-04-06 15:30:00,43.7,43.75,43.45,43.72,42000.0,28.1217,28.1539,27.9608,28.1346,42000.0
2005-04-06 15:40:00,43.71,43.72,43.25,43.25,50400.0,28.1282,28.1346,27.8321,27.8321,50400.0
2005-04-06 15:50:00,43.25,43.81,43.25,43.81,94500.0,27.8321,28.1925,27.8321,28.1925,94500.0
2005-04-07 09:30:00,44.45,45.34,44.35,45.01,228400.0,28.6044,29.1771,28.54,28.9647,228400.0
2005-04-07 09:40:00,45.1,45.26,44.75,44.76,50900.0,29.0227,29.1256,28.7974,28.8039,50900.0
2005-04-07 09:50:00,44.74,44.95,44.5,44.65,73200.0,28.791,28.9261,28.6365,28.7331,73200.0
2005-04-07 10:00:00,44.65,44.97,44.64,44.68,86000.0,28.7331,28.939,28.7266,28.7524,86000.0
2005-04-07 10:10:00,44.65,44.94,44.62,44.87,36700.0,28.7331,28.9197,28.7138,28.8746,36700.0
2005-04-07 10:20:00,44.87,45.0,44.8,44.95,73400.0,28.8746,28.9583,28.8296,28.9261,73400.0
2005-04-07 10:30:00,44.9,45.07,44.85,44.93,58900.0,28.894,29.0033,28.8618,28.9133,58900.0
2005-04-07 10:40:00,44.93,45.05,44.9,45.03,43800.0,28.9133,28.9905,28.894,28.9776,43800.0
2005-04-07 10:50:00,44.99,45.07,44.96,44.99,55900.0,28.9519,29.0033,28.9326,28.9519,55900.0
2005-04-07 11:00:00,44.96,45.03,44.9,45.03,12600.0,28.9326,28.9776,28.894,28.9776,12600.0
2005-04-07 11:10:00,45.0,45.03,45.0,45.0,11500.0,28.9583,28.9776,28.9583,28.9583,11500.0
2005-04-07 11:20:00,45.01,45.03,44.92,45.0,12300.0,28.9647,28.9776,28.9068,28.9583,12300.0
2005-04-07 11:30:00,45.0,45.0,44.92,44.97,5900.0,28.9583,28.9583,28.9068,28.939,5900.0
2005-04-07 11:40:00,44.97,45.0,44.92,44.92,5300.0,28.939,28.9583,28.9068,28.9068,5300.0
2005-04-07 11:50:00,44.93,44.93,44.55,44.57,28000.0,28.9133,28.9133,28.6687,28.6816,28000.0
2005-04-07 12:00:00,44.58,44.64,44.54,44.54,12500.0,28.688,28.7266,28.6623,28.6623,12500.0
2005-04-07 12:10:00,44.55,44.56,44.44,44.45,17500.0,28.6687,28.6752,28.5979,28.6044,17500.0
2005-04-07 12:20:00,44.43,44.45,44.25,44.3,23200.0,28.5915,28.6044,28.4757,28.5078,23200.0
2005-04-07 12:30:00,44.24,44.39,44.24,44.36,14200.0,28.4692,28.5658,28.4692,28.5465,14200.0
2005-04-07 12:40:00,44.36,44.39,44.34,44.37,15100.0,28.5465,28.5658,28.5336,28.5529,15100.0
2005-04-07 12:50:00,44.38,44.41,44.3,44.31,26200.0,28.5593,28.5786,28.5078,28.5143,26200.0
2005-04-07 13:00:00,44.31,44.39,44.3,44.39,15800.0,28.5143,28.5658,28.5078,28.5658,15800.0
2005-04-07 13:10:00,44.39,44.4,44.35,44.35,12200.0,28.5658,28.5722,28.54,28.54,12200.0
2005-04-07 13:20:00,44.4,44.57,44.38,44.43,16300.0,28.5722,28.6816,28.5593,28.5915,16300.0
2005-04-07 13:30:00,44.46,44.46,44.35,44.38,5900.0,28.6108,28.6108,28.54,28.5593,5900.0
2005-04-07 13:40:00,44.37,44.42,44.33,44.37,7700.0,28.5529,28.5851,28.5271,28.5529,7700.0
2005-04-07 13:50:00,44.33,44.37,44.2,44.2,7800.0,28.5271,28.5529,28.4435,28.4435,7800.0
2005-04-07 14:00:00,44.25,44.28,44.1,44.27,18400.0,28.4757,28.495,28.3791,28.4885,18400.0
2005-04-07 14:10:00,44.27,44.3,44.27,44.29,6600.0,28.4885,28.5078,28.4885,28.5014,6600.0
2005-04-07 14:20:00,44.3,44.32,44.22,44.22,6500.0,28.5078,28.5207,28.4564,28.4564,6500.0
2005-04-07 14:30:00,44.22,44.29,44.21,44.29,4900.0,28.4564,28.5014,28.4499,28.5014,4900.0
2005-04-07 14:40:00,44.29,44.32,44.27,44.31,10800.0,28.5014,28.5207,28.4885,28.5143,10800.0
2005-04-07 14:50:00,44.31,44.31,44.3,44.3,3300.0,28.5143,28.5143,28.5078,28.5078,3300.0
2005-04-07 15:00:00,44.31,44.45,44.29,44.3,18400.0,28.5143,28.6044,28.5014,28.5078,18400.0
2005-04-07 15:10:00,44.29,44.36,44.2,44.22,14300.0,28.5014,28.5465,28.4435,28.4564,14300.0
2005-04-07 15:20:00,44.23,44.23,44.1,44.12,9800.0,28.4628,28.4628,28.3791,28.392,9800.0
2005-04-07 15:30:00,44.14,44.25,44.14,44.25,10700.0,28.4049,28.4757,28.4049,28.4757,10700.0
2005-04-07 15:40:00,44.25,44.4,44.24,44.33,26900.0,28.4757,28.5722,28.4692,28.5271,26900.0
2005-04-07 15:50:00,44.38,44.38,44.15,44.15,52800.0,28.5593,28.5593,28.4113,28.4113,52800.0
2005-04-08 09:30:00,44.3,44.52,44.3,44.42,15800.0,28.5078,28.6494,28.5078,28.5851,15800.0
2005-04-08 09:40:00,44.45,44.48,44.28,44.28,19300.0,28.6044,28.6237,28.495,28.495,19300.0
2005-04-08 09:50:00,44.31,44.32,44.21,44.3,11900.0,28.5143,28.5207,28.4499,28.5078,11900.0
2005-04-08 10:00:00,44.29,44.3,43.81,44.0,22500.0,28.5014,28.5078,28.1925,28.3148,22500.0
2005-04-08 10:10:00,43.99,44.0,43.85,43.98,10800.0,28.3083,28.3148,28.2183,28.3019,10800.0
2005-04-08 10:20:00,43.96,43.97,43.25,43.67,51100.0,28.289,28.2955,27.8321,28.1024,51100.0
2005-04-08 10:30:00,43.69,43.79,43.48,43.51,30900.0,28.1153,28.1796,27.9802,27.9995,30900.0
2005-04-08 10:40:00,43.53,43.61,43.5,43.6,21500.0,28.0123,28.0638,27.993,28.0574,21500.0
2005-04-08 10:50:00,43.65,43.67,43.46,43.58,44100.0,28.0896,28.1024,27.9673,28.0445,44100.0
2005-04-08 11:00:00,43.58,43.58,43.55,43.55,6900.0,28.0445,28.0445,28.0252,28.0252,6900.0
2005-04-08 11:10:00,43.53,43.58,43.37,43.55,33400.0,28.0123,28.0445,27.9094,28.0252,33400.0
2005-04-08 11:20:00,43.55,43.55,43.4,43.4,9200.0,28.0252,28.0252,27.9287,27.9287,9200.0
2005-04-08 11:30:00,43.38,43.5,43.35,43.5,15000.0,27.9158,27.993,27.8965,27.993,15000.0
2005-04-08 11:40:00,43.48,43.5,43.37,43.42,19600.0,27.9802,27.993,27.9094,27.9415,19600.0
2005-04-08 11:50:00,43.42,43.48,43.35,43.47,10500.0,27.9415,27.9802,27.8965,27.9737,10500.0
2005-04-08 12:00:00,43.45,43.53,43.43,43.46,11000.0,27.9608,28.0123,27.948,27.9673,11000.0
2005-04-08 12:10:00,43.45,43.45,43.41,43.41,10400.0,27.9608,27.9608,27.9351,27.9351,10400.0
2005-04-08 12:20:00,43.41,43.48,43.35,43.39,14800.0,27.9351,27.9802,27.8965,27.9222,14800.0
2005-04-08 12:30:00,43.4,43.45,43.39,43.45,13300.0,27.9287,27.9608,27.9222,27.9608,13300.0
2005-04-08 12:40:00,43.45,43.53,43.43,43.53,17500.0,27.9608,28.0123,27.948,28.0123,17500.0
2005-04-08 12:50:00,43.55,43.55,43.42,43.5,11100.0,28.0252,28.0252,27.9415,27.993,11100.0
2005-04-08 13:00:00,43.49,43.49,43.48,43.49,3800.0,27.9866,27.9866,27.9802,27.9866,3800.0
2005-04-08 13:10:00,43.45,43.6,43.41,43.5,12900.0,27.9608,28.0574,27.9351,27.993,12900.0
2005-04-08 13:20:00,43.51,43.59,43.5,43.53,4300.0,27.9995,28.0509,27.993,28.0123,4300.0
2005-04-08 13:30:00,43.52,43.59,43.5,43.58,4300.0,28.0059,28.0509,27.993,28.0445,4300.0
2005-04-08 13:40:00,43.6,43.63,43.6,43.6,3600.0,28.0574,28.0767,28.0574,28.0574,3600.0
2005-04-08 13:50:00,43.59,43.61,43.56,43.58,2200.0,28.0509,28.0638,28.0316,28.0445,2200.0
2005-04-08 14:00:00,43.58,43.58,43.55,43.57,1300.0,28.0445,28.0445,28.0252,28.0381,1300.0
2005-04-08 14:10:00,43.57,43.57,43.5,43.51,1800.0,28.0381,28.0381,27.993,27.9995,1800.0
2005-04-08 14:20:00,43.5,43.51,43.4,43.4,11900.0,27.993,27.9995,27.9287,27.9287,11900.0
2005-04-08 14:30:00,43.43,43.51,43.37,43.46,13500.0,27.948,27.9995,27.9094,27.9673,13500.0
2005-04-08 14:40:00,43.44,43.51,43.33,43.5,19800.0,27.9544,27.9995,27.8836,27.993,19800.0
2005-04-08 14:50:00,43.47,43.48,43.34,43.34,8900.0,27.9737,27.9802,27.8901,27.8901,8900.0
2005-04-08 15:00:00,43.35,43.44,43.3,43.36,14800.0,27.8965,27.9544,27.8643,27.9029,14800.0
2005-04-08 15:10:00,43.35,43.5,43.3,43.5,11700.0,27.8965,27.993,27.8643,27.993,11700.0
2005-04-08 15:20:00,43.5,43.53,43.41,43.42,24400.0,27.993,28.0123,27.9351,27.9415,24400.0
2005-04-08 15:30:00,43.42,43.55,43.41,43.55,44600.0,27.9415,28.0252,27.9351,28.0252,44600.0
2005-04-08 15:40:00,43.56,43.6,43.45,43.45,27600.0,28.0316,28.0574,27.9608,27.9608,27600.0
2005-04-08 15:50:00,43.46,43.5,43.36,43.46,60200.0,27.9673,27.993,27.9029,27.9673,60200.0
2005-04-11 09:30:00,43.6,44.1,43.55,44.01,22200.0,28.0574,28.3791,28.0252,28.3212,22200.0
2005-04-11 09:40:00,44.01,44.08,43.55,43.57,27100.0,28.3212,28.3663,28.0252,28.0381,27100.0
2005-04-11 09:50:00,43.58,43.67,43.55,43.55,12200.0,28.0445,28.1024,28.0252,28.0252,12200.0
2005-04-11 10:00:00,43.5,43.56,43.5,43.53,3800.0,27.993,28.0316,27.993,28.0123,3800.0
2005-04-11 10:10:00,43.55,43.64,43.5,43.5,9200.0,28.0252,28.0831,27.993,27.993,9200.0
2005-04-11 10:20:00,43.5,43.5,43.0,43.24,44000.0,27.993,27.993,27.6713,27.8257,44000.0
2005-04-11 10:30:00,43.25,43.35,43.01,43.05,19600.0,27.8321,27.8965,27.6777,27.7034,19600.0
2005-04-11 10:40:00,43.07,43.23,42.95,43.23,61500.0,27.7163,27.8193,27.6391,27.8193,61500.0
2005-04-11 10:50:00,43.23,43.4,43.23,43.4,10000.0,27.8193,27.9287,27.8193,27.9287,10000.0
2005-04-11 11:00:00,43.45,43.5,43.3,43.4,26900.0,27.9608,27.993,27.8643,27.9287,26900.0
2005-04-11 11:10:00,43.36,43.44,43.34,43.44,4500.0,27.9029,27.9544,27.8901,27.9544,4500.0
2005-04-11 11:20:00,43.5,43.5,43.41,43.46,5100.0,27.993,27.993,27.9351,27.9673,5100.0
2005-04-11 11:30:00,43.4,43.41,43.32,43.36,8200.0,27.9287,27.9351,27.8772,27.9029,8200.0
2005-04-11 11:40:00,43.36,43.38,43.35,43.38,6300.0,27.9029,27.9158,27.8965,27.9158,6300.0
2005-04-11 11:50:00,43.38,43.38,43.33,43.36,3800.0,27.9158,27.9158,27.8836,27.9029,3800.0
2005-04-11 12:00:00,43.37,43.43,43.36,43.39,13700.0,27.9094,27.948,27.9029,27.9222,13700.0
2005-04-11 12:10:00,43.39,43.39,43.35,43.35,6500.0,27.9222,27.9222,27.8965,27.8965,6500.0
2005-04-11 12:20:00,43.35,43.37,43.35,43.36,23300.0,27.8965,27.9094,27.8965,27.9029,23300.0
2005-04-11 12:30:00,43.37,43.38,43.37,43.38,3500.0,27.9094,27.9158,27.9094,27.9158,3500.0
2005-04-11 12:40:00,43.38,43.38,43.36,43.36,1000.0,27.9158,27.9158,27.9029,27.9029,1000.0
2005-04-11 12:50:00,43.36,43.39,43.34,43.38,25900.0,27.9029,27.9222,27.8901,27.9158,25900.0
2005-04-11 13:00:00,43.36,43.39,43.36,43.38,3900.0,27.9029,27.9222,27.9029,27.9158,3900.0
2005-04-11 13:10:00,43.4,43.4,43.4,43.4,200.0,27.9287,27.9287,27.9287,27.9287,200.0
2005-04-11 13:20:00,43.4,43.5,43.38,43.5,3100.0,27.9287,27.993,27.9158,27.993,3100.0
2005-04-11 13:30:00,43.45,43.46,43.41,43.46,800.0,27.9608,27.9673,27.9351,27.9673,800.0
2005-04-11 13:40:00,43.51,43.51,43.46,43.47,2500.0,27.9995,27.9995,27.9673,27.9737,2500.0
2005-04-11 13:50:00,43.46,43.47,43.41,43.47,1800.0,27.9673,27.9737,27.9351,27.9737,1800.0
2005-04-11 14:00:00,43.41,43.5,43.39,43.45,8400.0,27.9351,27.993,27.9222,27.9608,8400.0
2005-04-11 14:10:00,43.48,43.59,43.45,43.54,5400.0,27.9802,28.0509,27.9608,28.0188,5400.0
2005-04-11 14:20:00,43.57,43.65,43.5,43.5,6300.0,28.0381,28.0896,27.993,27.993,6300.0
2005-04-11 14:30:00,43.53,43.55,43.51,43.51,800.0,28.0123,28.0252,27.9995,27.9995,800.0
2005-04-11 14:40:00,43.57,43.57,43.52,43.55,1800.0,28.0381,28.0381,28.0059,28.0252,1800.0
2005-04-11 14:50:00,43.58,43.58,43.55,43.55,900.0,28.0445,28.0445,28.0252,28.0252,900.0
2005-04-11 15:00:00,43.55,43.56,43.55,43.55,1600.0,28.0252,28.0316,28.0252,28.0252,1600.0
2005-04-11 15:10:00,43.55,43.55,43.44,43.5,3500.0,28.0252,28.0252,27.9544,27.993,3500.0
2005-04-11 15:20:00,43.41,43.48,43.35,43.44,4800.0,27.9351,27.9802,27.8965,27.9544,4800.0
2005-04-11 15:30:00,43.44,43.44,43.41,43.41,2600.0,27.9544,27.9544,27.9351,27.9351,2600.0
2005-04-11 15:40:00,43.41,43.55,43.34,43.48,17700.0,27.9351,28.0252,27.8901,27.9802,17700.0
2005-04-11 15:50:00,43.52,43.53,43.46,43.52,9800.0,28.0059,28.0123,27.9673,28.0059,9800.0
2005-04-12 09:30:00,43.51,43.61,43.48,43.61,8800.0,27.9995,28.0638,27.9802,28.0638,8800.0
2005-04-12 09:40:00,43.65,43.8,43.6,43.65,9600.0,28.0896,28.1861,28.0574,28.0896,9600.0
2005-04-12 09:50:00,43.61,43.66,43.36,43.45,28200.0,28.0638,28.096,27.9029,27.9608,28200.0
2005-04-12 10:00:00,43.43,43.6,43.42,43.5,18800.0,27.948,28.0574,27.9415,27.993,18800.0
2005-04-12 10:10:00,43.5,43.6,43.48,43.54,14200.0,27.993,28.0574,27.9802,28.0188,14200.0
2005-04-12 10:20:00,43.54,43.65,43.54,43.61,11500.0,28.0188,28.0896,28.0188,28.0638,11500.0
2005-04-12 10:30:00,43.6,43.61,43.6,43.6,8200.0,28.0574,28.0638,28.0574,28.0574,8200.0
2005-04-12 10:40:00,43.61,43.63,43.6,43.61,5000.0,28.0638,28.0767,28.0574,28.0638,5000.0
2005-04-12 10:50:00,43.58,43.58,43.5,43.56,10700.0,28.0445,28.0445,27.993,28.0316,10700.0
2005-04-12 11:00:00,43.55,43.65,43.55,43.6,15600.0,28.0252,28.0896,28.0252,28.0574,15600.0
2005-04-12 11:10:00,43.61,43.75,43.6,43.72,8900.0,28.0638,28.1539,28.0574,28.1346,8900.0
2005-04-12 11:20:00,43.69,43.75,43.69,43.72,4200.0,28.1153,28.1539,28.1153,28.1346,4200.0
2005-04-12 11:30:00,43.73,43.73,43.69,43.69,1700.0,28.141,28.141,28.1153,28.1153,1700.0
2005-04-12 11:40:00,43.66,43.66,43.64,43.65,2300.0,28.096,28.096,28.0831,28.0896,2300.0
2005-04-12 11:50:00,43.65,43.69,43.64,43.64,4600.0,28.0896,28.1153,28.0831,28.0831,4600.0
2005-04-12 12:00:00,43.64,43.64,43.63,43.63,4100.0,28.0831,28.0831,28.0767,28.0767,4100.0
2005-04-12 12:10:00,43.63,43.64,43.6,43.6,3200.0,28.0767,28.0831,28.0574,28.0574,3200.0
2005-04-12 12:20:00,43.58,43.59,43.57,43.58,8800.0,28.0445,28.0509,28.0381,28.0445,8800.0
2005-04-12 12:30:00,43.58,43.58,43.47,43.55,15200.0,28.0445,28.0445,27.9737,28.0252,15200.0
2005-04-12 12:40:00,43.55,43.58,43.54,43.57,34600.0,28.0252,28.0445,28.0188,28.0381,34600.0
2005-04-12 12:50:00,43.58,43.58,43.46,43.46,19000.0,28.0445,28.0445,27.9673,27.9673,19000.0
2005-04-12 13:00:00,43.5,43.5,43.48,43.5,10200.0,27.993,27.993,27.9802,27.993,10200.0
2005-04-12 13:10:00,43.5,43.56,43.47,43.47,21600.0,27.993,28.0316,27.9737,27.9737,21600.0
2005-04-12 13:20:00,43.46,43.46,43.4,43.45,11800.0,27.9673,27.9673,27.9287,27.9608,11800.0
2005-04-12 13:30:00,43.4,43.4,43.14,43.27,14900.0,27.9287,27.9287,27.7614,27.845,14900.0
2005-04-12 13:40:00,43.31,43.35,43.28,43.34,39300.0,27.8708,27.8965,27.8515,27.8901,39300.0
2005-04-12 13:50:00,43.35,43.35,43.32,43.32,2600.0,27.8965,27.8965,27.8772,27.8772,2600.0
2005-04-12 14:00:00,43.32,43.32,43.2,43.22,9900.0,27.8772,27.8772,27.8,27.8128,9900.0
2005-04-12 14:10:00,43.22,43.45,43.22,43.36,85700.0,27.8128,27.9608,27.8128,27.9029,85700.0
2005-04-12 14:20:00,43.36,43.44,43.24,43.31,40000.0,27.9029,27.9544,27.8257,27.8708,40000.0
2005-04-12 14:30:00,43.35,43.4,43.3,43.33,6600.0,27.8965,27.9287,27.8643,27.8836,6600.0
2005-04-12 14:40:00,43.35,43.43,43.35,43.43,7500.0,27.8965,27.948,27.8965,27.948,7500.0
2005-04-12 14:50:00,43.42,43.6,43.35,43.6,12300.0,27.9415,28.0574,27.8965,28.0574,12300.0
2005-04-12 15:00:00,43.6,43.6,43.45,43.54,97900.0,28.0574,28.0574,27.9608,28.0188,97900.0
2005-04-12 15:10:00,43.51,43.51,43.35,43.49,18800.0,27.9995,27.9995,27.8965,27.9866,18800.0
2005-04-12 15:20:00,43.49,43.6,43.47,43.59,12600.0,27.9866,28.0574,27.9737,28.0509,12600.0
2005-04-12 15:30:00,43.63,43.76,43.62,43.75,53900.0,28.0767,28.1603,28.0702,28.1539,53900.0
2005-04-12 15:40:00,43.75,43.8,43.65,43.75,35100.0,28.1539,28.1861,28.0896,28.1539,35100.0
2005-04-12 15:50:00,43.77,44.0,43.76,43.96,62300.0,28.1668,28.3148,28.1603,28.289,62300.0
2005-04-13 09:30:00,43.95,44.19,43.85,44.19,25900.0,28.2826,28.4371,28.2183,28.4371,25900.0
2005-04-13 09:40:00,44.22,44.78,44.22,44.6,47100.0,28.4564,28.8167,28.4564,28.7009,47100.0
2005-04-13 09:50:00,44.56,44.85,44.55,44.75,88200.0,28.6752,28.8618,28.6687,28.7974,88200.0
2005-04-13 10:00:00,44.76,44.8,44.5,44.51,21300.0,28.8039,28.8296,28.6365,28.643,21300.0
2005-04-13 10:10:00,44.51,44.6,44.5,44.6,7000.0,28.643,28.7009,28.6365,28.7009,7000.0
2005-04-13 10:20:00,44.58,44.65,44.5,44.5,20500.0,28.688,28.7331,28.6365,28.6365,20500.0
2005-04-13 10:30:00,44.51,44.65,44.51,44.6,16100.0,28.643,28.7331,28.643,28.7009,16100.0
2005-04-13 10:40:00,44.6,44.68,44.55,44.55,5000.0,28.7009,28.7524,28.6687,28.6687,5000.0
2005-04-13 10:50:00,44.55,44.57,44.5,44.5,9200.0,28.6687,28.6816,28.6365,28.6365,9200.0
2005-04-13 11:00:00,44.5,44.5,44.44,44.44,15700.0,28.6365,28.6365,28.5979,28.5979,15700.0
2005-04-13 11:10:00,44.45,44.45,44.25,44.25,22100.0,28.6044,28.6044,28.4757,28.4757,22100.0
2005-04-13 11:20:00,44.26,44.26,44.04,44.06,22400.0,28.4821,28.4821,28.3405,28.3534,22400.0
2005-04-13 11:30:00,44.04,44.15,44.04,44.04,18300.0,28.3405,28.4113,28.3405,28.3405,18300.0
2005-04-13 11:40:00,44.04,44.04,43.9,43.95,10000.0,28.3405,28.3405,28.2504,28.2826,10000.0
2005-04-13 11:50:00,43.94,44.04,43.94,44.02,10700.0,28.2762,28.3405,28.2762,28.3277,10700.0
2005-04-13 12:00:00,44.0,44.05,43.98,43.99,2500.0,28.3148,28.347,28.3019,28.3083,2500.0
2005-04-13 12:10:00,43.96,44.04,43.95,43.97,4600.0,28.289,28.3405,28.2826,28.2955,4600.0
2005-04-13 12:20:00,44.0,44.01,43.99,44.01,5800.0,28.3148,28.3212,28.3083,28.3212,5800.0
2005-04-13 12:30:00,44.0,44.03,44.0,44.03,8600.0,28.3148,28.3341,28.3148,28.3341,8600.0
2005-04-13 12:40:00,44.02,44.1,44.02,44.1,8100.0,28.3277,28.3791,28.3277,28.3791,8100.0
2005-04-13 12:50:00,44.1,44.19,44.1,44.1,4000.0,28.3791,28.4371,28.3791,28.3791,4000.0
2005-04-13 13:00:00,44.12,44.25,44.1,44.1,5100.0,28.392,28.4757,28.3791,28.3791,5100.0
2005-04-13 13:10:00,44.1,44.11,44.09,44.09,7200.0,28.3791,28.3856,28.3727,28.3727,7200.0
2005-04-13 13:20:00,44.04,44.05,44.0,44.0,7200.0,28.3405,28.347,28.3148,28.3148,7200.0
2005-04-13 13:30:00,43.98,44.0,43.93,43.99,15200.0,28.3019,28.3148,28.2697,28.3083,15200.0
2005-04-13 13:40:00,43.99,43.99,43.75,43.81,39000.0,28.3083,28.3083,28.1539,28.1925,39000.0
2005-04-13 13:50:00,43.81,43.95,43.81,43.91,15700.0,28.1925,28.2826,28.1925,28.2569,15700.0
2005-04-13 14:00:00,43.88,44.1,43.88,44.1,19200.0,28.2376,28.3791,28.2376,28.3791,19200.0
2005-04-13 14:10:00,44.09,44.14,44.0,44.1,25200.0,28.3727,28.4049,28.3148,28.3791,25200.0
2005-04-13 14:20:00,44.06,44.11,44.0,44.0,45600.0,28.3534,28.3856,28.3148,28.3148,45600.0
2005-04-13 14:30:00,44.02,44.1,44.0,44.01,19500.0,28.3277,28.3791,28.3148,28.3212,19500.0
2005-04-13 14:40:00,44.01,44.1,43.98,43.99,7800.0,28.3212,28.3791,28.3019,28.3083,7800.0
2005-04-13 14:50:00,43.95,44.0,43.95,43.99,16200.0,28.2826,28.3148,28.2826,28.3083,16200.0
2005-04-13 15:00:00,44.0,44.05,43.99,44.05,31000.0,28.3148,28.347,28.3083,28.347,31000.0
2005-04-13 15:10:00,44.0,44.2,44.0,44.2,18700.0,28.3148,28.4435,28.3148,28.4435,18700.0
2005-04-13 15:20:00,44.09,44.2,44.09,44.12,25800.0,28.3727,28.4435,28.3727,28.392,25800.0
2005-04-13 15:30:00,44.16,44.16,44.07,44.07,3100.0,28.4177,28.4177,28.3598,28.3598,3100.0
2005-04-13 15:40:00,44.0,44.01,43.98,43.99,6300.0,28.3148,28.3212,28.3019,28.3083,6300.0
2005-04-13 15:50:00,44.03,44.15,44.0,44.0,17500.0,28.3341,28.4113,28.3148,28.3148,17500.0
2005-04-14 09:30:00,44.01,44.2,44.0,44.13,23700.0,28.3212,28.4435,28.3148,28.3984,23700.0
2005-04-14 09:40:00,44.15,44.22,44.14,44.18,17500.0,28.4113,28.4564,28.4049,28.4306,17500.0
2005-04-14 09:50:00,44.1,44.11,44.03,44.05,16200.0,28.3791,28.3856,28.3341,28.347,16200.0
2005-04-14 10:00:00,44.05,44.05,43.82,43.9,154700.0,28.347,28.347,28.199,28.2504,154700.0
2005-04-14 10:10:00,43.95,43.95,43.5,43.5,79400.0,28.2826,28.2826,27.993,27.993,79400.0
2005-04-14 10:20:00,43.5,43.51,43.3,43.48,29500.0,27.993,27.9995,27.8643,27.9802,29500.0
2005-04-14 10:30:00,43.48,43.5,43.35,43.4,44800.0,27.9802,27.993,27.8965,27.9287,44800.0
2005-04-14 10:40:00,43.41,43.55,43.3,43.3,62600.0,27.9351,28.0252,27.8643,27.8643,62600.0
2005-04-14 10:50:00,43.23,43.3,43.1,43.26,22400.0,27.8193,27.8643,27.7356,27.8386,22400.0
2005-04-14 11:00:00,43.31,43.4,43.26,43.4,28100.0,27.8708,27.9287,27.8386,27.9287,28100.0
2005-04-14 11:10:00,43.34,43.34,43.25,43.25,42000.0,27.8901,27.8901,27.8321,27.8321,42000.0
2005-04-14 11:20:00,43.25,43.3,43.25,43.3,12700.0,27.8321,27.8643,27.8321,27.8643,12700.0
2005-04-14 11:30:00,43.29,43.34,43.2,43.31,28600.0,27.8579,27.8901,27.8,27.8708,28600.0
2005-04-14 11:40:00,43.3,43.3,43.25,43.28,14400.0,27.8643,27.8643,27.8321,27.8515,14400.0
2005-04-14 11:50:00,43.27,43.28,43.27,43.27,12800.0,27.845,27.8515,27.845,27.845,12800.0
2005-04-14 12:00:00,43.27,43.37,43.27,43.37,20400.0,27.845,27.9094,27.845,27.9094,20400.0
2005-04-14 12:10:00,43.3,43.33,43.29,43.31,5400.0,27.8643,27.8836,27.8579,27.8708,5400.0
2005-04-14 12:20:00,43.3,43.3,43.3,43.3,5200.0,27.8643,27.8643,27.8643,27.8643,5200.0
2005-04-14 12:30:00,43.3,43.32,43.3,43.3,9300.0,27.8643,27.8772,27.8643,27.8643,9300.0
2005-04-14 12:40:00,43.3,43.31,43.28,43.28,15300.0,27.8643,27.8708,27.8515,27.8515,15300.0
2005-04-14 12:50:00,43.25,43.29,43.2,43.21,1600.0,27.8321,27.8579,27.8,27.8064,1600.0
2005-04-14 13:00:00,43.21,43.21,43.11,43.11,4100.0,27.8064,27.8064,27.7421,27.7421,4100.0
2005-04-14 13:10:00,43.11,43.11,43.03,43.1,29200.0,27.7421,27.7421,27.6906,27.7356,29200.0
2005-04-14 13:20:00,43.1,43.11,43.0,43.05,37000.0,27.7356,27.7421,27.6713,27.7034,37000.0
2005-04-14 13:30:00,43.01,43.06,42.9,43.06,67000.0,27.6777,27.7099,27.6069,27.7099,67000.0
2005-04-14 13:40:00,43.05,43.11,42.71,42.83,56000.0,27.7034,27.7421,27.4846,27.5619,56000.0
2005-04-14 13:50:00,42.81,43.12,42.81,43.12,58900.0,27.549,27.7485,27.549,27.7485,58900.0
2005-04-14 14:00:00,43.12,43.25,43.12,43.25,15000.0,27.7485,27.8321,27.7485,27.8321,15000.0
2005-04-14 14:10:00,43.24,43.39,43.23,43.39,19100.0,27.8257,27.9222,27.8193,27.9222,19100.0
2005-04-14 14:20:00,43.38,43.55,43.38,43.53,40600.0,27.9158,28.0252,27.9158,28.0123,40600.0
2005-04-14 14:30:00,43.51,43.51,43.3,43.34,7600.0,27.9995,27.9995,27.8643,27.8901,7600.0
2005-04-14 14:40:00,43.32,43.38,43.3,43.38,15500.0,27.8772,27.9158,27.8643,27.9158,15500.0
2005-04-14 14:50:00,43.34,43.37,43.32,43.35,15700.0,27.8901,27.9094,27.8772,27.8965,15700.0
2005-04-14 15:00:00,43.31,43.33,43.3,43.33,7200.0,27.8708,27.8836,27.8643,27.8836,7200.0
2005-04-14 15:10:00,43.3,43.34,43.25,43.25,58800.0,27.8643,27.8901,27.8321,27.8321,58800.0
2005-04-14 15:20:00,43.25,43.3,43.24,43.3,11500.0,27.8321,27.8643,27.8257,27.8643,11500.0
2005-04-14 15:30:00,43.31,43.4,43.3,43.36,6200.0,27.8708,27.9287,27.8643,27.9029,6200.0
2005-04-14 15:40:00,43.35,43.41,43.3,43.4,24100.0,27.8965,27.9351,27.8643,27.9287,24100.0
2005-04-14 15:50:00,43.45,43.45,43.2,43.31,30500.0,27.9608,27.9608,27.8,27.8708,30500.0
2005-04-15 09:30:00,43.05,43.21,42.9,43.01,28800.0,27.7034,27.8064,27.6069,27.6777,28800.0
2005-04-15 09:40:00,43.0,43.04,42.65,42.67,49900.0,27.6713,27.697,27.446,27.4589,49900.0
2005-04-15 09:50:00,42.72,42.85,42.65,42.73,108100.0,27.4911,27.5747,27.446,27.4975,108100.0
2005-04-15 10:00:00,42.7,42.76,42.65,42.75,11400.0,27.4782,27.5168,27.446,27.5104,11400.0
2005-04-15 10:10:00,42.75,42.82,42.7,42.72,21500.0,27.5104,27.5554,27.4782,27.4911,21500.0
2005-04-15 10:20:00,42.72,42.74,42.41,42.69,83100.0,27.4911,27.504,27.2916,27.4718,83100.0
2005-04-15 10:30:00,42.68,42.8,42.65,42.77,53100.0,27.4653,27.5426,27.446,27.5233,53100.0
2005-04-15 10:40:00,42.83,42.87,42.8,42.83,40500.0,27.5619,27.5876,27.5426,27.5619,40500.0
2005-04-15 10:50:00,42.84,42.87,42.8,42.84,10200.0,27.5683,27.5876,27.5426,27.5683,10200.0
2005-04-15 11:00:00,42.84,42.87,42.76,42.8,123400.0,27.5683,27.5876,27.5168,27.5426,123400.0
2005-04-15 11:10:00,42.81,42.84,42.81,42.82,4700.0,27.549,27.5683,27.549,27.5554,4700.0
2005-04-15 11:20:00,42.8,42.82,42.78,42.82,3100.0,27.5426,27.5554,27.5297,27.5554,3100.0
2005-04-15 11:30:00,42.78,42.78,42.65,42.7,23200.0,27.5297,27.5297,27.446,27.4782,23200.0
2005-04-15 11:40:00,42.7,42.7,42.52,42.52,13700.0,27.4782,27.4782,27.3624,27.3624,13700.0
2005-04-15 11:50:00,42.5,42.5,41.8,42.04,125600.0,27.3495,27.3495,26.899,27.0535,125600.0
2005-04-15 12:00:00,42.05,42.05,41.93,41.97,51600.0,27.0599,27.0599,26.9827,27.0084,51600.0
2005-04-15 12:10:00,41.95,41.96,41.92,41.95,17500.0,26.9956,27.002,26.9763,26.9956,17500.0
2005-04-15 12:20:00,41.95,42.11,41.94,42.1,39300.0,26.9956,27.0985,26.9891,27.0921,39300.0
2005-04-15 12:30:00,42.11,42.56,42.11,42.49,51900.0,27.0985,27.3881,27.0985,27.3431,51900.0
2005-04-15 12:40:00,42.41,42.41,42.07,42.07,21900.0,27.2916,27.2916,27.0728,27.0728,21900.0
2005-04-15 12:50:00,42.07,42.1,41.99,42.0,11100.0,27.0728,27.0921,27.0213,27.0277,11100.0
2005-04-15 13:00:00,42.05,42.1,42.0,42.1,4000.0,27.0599,27.0921,27.0277,27.0921,4000.0
2005-04-15 13:10:00,42.1,42.12,42.04,42.09,4200.0,27.0921,27.105,27.0535,27.0857,4200.0
2005-04-15 13:20:00,42.1,42.1,41.99,42.0,13800.0,27.0921,27.0921,27.0213,27.0277,13800.0
2005-04-15 13:30:00,41.97,42.0,41.96,41.99,3800.0,27.0084,27.0277,27.002,27.0213,3800.0
2005-04-15 13:40:00,41.99,42.0,41.93,41.93,5300.0,27.0213,27.0277,26.9827,26.9827,5300.0
2005-04-15 13:50:00,41.94,41.95,41.92,41.93,1900.0,26.9891,26.9956,26.9763,26.9827,1900.0
2005-04-15 14:00:00,41.93,41.96,41.91,41.93,3600.0,26.9827,27.002,26.9698,26.9827,3600.0
2005-04-15 14:10:00,41.92,41.95,41.83,41.84,32100.0,26.9763,26.9956,26.9184,26.9248,32100.0
2005-04-15 14:20:00,41.82,41.94,41.8,41.91,20000.0,26.9119,26.9891,26.899,26.9698,20000.0
2005-04-15 14:30:00,41.9,41.9,41.51,41.55,79400.0,26.9634,26.9634,26.7124,26.7382,79400.0
2005-04-15 14:40:00,41.55,41.77,41.45,41.7,41200.0,26.7382,26.8797,26.6738,26.8347,41200.0
2005-04-15 14:50:00,41.7,41.7,41.46,41.69,32800.0,26.8347,26.8347,26.6802,26.8283,32800.0
2005-04-15 15:00:00,41.65,41.68,41.33,41.34,33700.0,26.8025,26.8218,26.5966,26.603,33700.0
2005-04-15 15:10:00,41.34,41.34,41.01,41.18,52300.0,26.603,26.603,26.3907,26.5001,52300.0
2005-04-15 15:20:00,41.18,41.21,41.01,41.01,38500.0,26.5001,26.5194,26.3907,26.3907,38500.0
2005-04-15 15:30:00,41.02,41.2,40.76,40.98,82500.0,26.3971,26.5129,26.2298,26.3714,82500.0
2005-04-15 15:40:00,41.0,41.0,40.62,40.67,61900.0,26.3842,26.3842,26.1397,26.1719,61900.0
2005-04-15 15:50:00,40.7,40.82,40.4,40.75,125100.0,26.1912,26.2684,25.9981,26.2234,125100.0
2005-04-18 09:30:00,40.85,41.35,40.85,41.34,41000.0,26.2877,26.6095,26.2877,26.603,41000.0
2005-04-18 09:40:00,41.23,41.24,41.0,41.0,82400.0,26.5322,26.5387,26.3842,26.3842,82400.0
2005-04-18 09:50:00,41.02,41.09,40.2,40.3,79300.0,26.3971,26.4421,25.8694,25.9338,79300.0
2005-04-18 10:00:00,40.2,40.65,40.2,40.5,53300.0,25.8694,26.159,25.8694,26.0625,53300.0
2005-04-18 10:10:00,40.55,40.79,40.4,40.49,18400.0,26.0946,26.2491,25.9981,26.056,18400.0
2005-04-18 10:20:00,40.47,40.63,40.15,40.16,17000.0,26.0432,26.1461,25.8372,25.8437,17000.0
2005-04-18 10:30:00,40.2,40.32,39.5,39.72,97900.0,25.8694,25.9466,25.419,25.5605,97900.0
2005-04-18 10:40:00,39.72,39.75,39.51,39.75,59500.0,25.5605,25.5798,25.4254,25.5798,59500.0
2005-04-18 10:50:00,39.7,40.2,39.5,40.2,108000.0,25.5477,25.8694,25.419,25.8694,108000.0
2005-04-18 11:00:00,40.13,40.2,39.96,39.96,34100.0,25.8244,25.8694,25.715,25.715,34100.0
2005-04-18 11:10:00,39.91,39.91,39.7,39.85,48000.0,25.6828,25.6828,25.5477,25.6442,48000.0
2005-04-18 11:20:00,39.85,39.99,39.75,39.76,26600.0,25.6442,25.7343,25.5798,25.5863,26600.0
2005-04-18 11:30:00,39.8,39.97,39.8,39.88,31700.0,25.612,25.7214,25.612,25.6635,31700.0
2005-04-18 11:40:00,39.88,39.88,39.66,39.75,32400.0,25.6635,25.6635,25.5219,25.5798,32400.0
2005-04-18 11:50:00,39.75,39.82,39.67,39.76,16800.0,25.5798,25.6249,25.5284,25.5863,16800.0
2005-04-18 12:00:00,39.76,39.77,39.65,39.65,22400.0,25.5863,25.5927,25.5155,25.5155,22400.0
2005-04-18 12:10:00,39.65,39.77,39.6,39.71,27300.0,25.5155,25.5927,25.4833,25.5541,27300.0
2005-04-18 12:20:00,39.7,39.75,39.69,39.72,10500.0,25.5477,25.5798,25.5412,25.5605,10500.0
2005-04-18 12:30:00,39.72,39.82,39.7,39.8,42500.0,25.5605,25.6249,25.5477,25.612,42500.0
2005-04-18 12:40:00,39.83,40.2,39.83,40.04,40900.0,25.6313,25.8694,25.6313,25.7665,40900.0
2005-04-18 12:50:00,40.03,40.15,39.98,40.1,44200.0,25.76,25.8372,25.7278,25.8051,44200.0
2005-04-18 13:00:00,40.1,40.14,39.91,39.94,31700.0,25.8051,25.8308,25.6828,25.7021,31700.0
2005-04-18 13:10:00,39.91,39.94,39.82,39.9,14200.0,25.6828,25.7021,25.6249,25.6764,14200.0
2005-04-18 13:20:00,39.9,39.95,39.85,39.94,51300.0,25.6764,25.7085,25.6442,25.7021,51300.0
2005-04-18 13:30:00,39.91,40.0,39.87,39.91,9800.0,25.6828,25.7407,25.6571,25.6828,9800.0
2005-04-18 13:40:00,39.89,39.96,39.86,39.95,7400.0,25.6699,25.715,25.6506,25.7085,7400.0
2005-04-18 13:50:00,39.96,40.05,39.91,39.92,9300.0,25.715,25.7729,25.6828,25.6892,9300.0
2005-04-18 14:00:00,39.93,40.04,39.9,40.04,11400.0,25.6957,25.7665,25.6764,25.7665,11400.0
2005-04-18 14:10:00,40.04,40.04,39.95,39.98,20700.0,25.7665,25.7665,25.7085,25.7278,20700.0
2005-04-18 14:20:00,40.0,40.01,39.88,40.0,27200.0,25.7407,25.7471,25.6635,25.7407,27200.0
2005-04-18 14:30:00,40.01,40.01,39.89,39.95,12500.0,25.7471,25.7471,25.6699,25.7085,12500.0
2005-04-18 14:40:00,39.94,39.99,39.93,39.96,5700.0,25.7021,25.7343,25.6957,25.715,5700.0
2005-04-18 14:50:00,39.95,40.1,39.95,40.06,16300.0,25.7085,25.8051,25.7085,25.7793,16300.0
2005-04-18 15:00:00,40.09,40.09,39.9,39.93,14100.0,25.7986,25.7986,25.6764,25.6957,14100.0
2005-04-18 15:10:00,39.92,39.99,39.92,39.98,10900.0,25.6892,25.7343,25.6892,25.7278,10900.0
2005-04-18 15:20:00,39.97,40.05,39.96,39.96,69700.0,25.7214,25.7729,25.715,25.715,69700.0
2005-04-18 15:30:00,39.97,39.99,39.72,39.84,32000.0,25.7214,25.7343,25.5605,25.6378,32000.0
2005-04-18 15:40:00,39.85,39.85,39.75,39.8,27000.0,25.6442,25.6442,25.5798,25.612,27000.0
2005-04-18 15:50:00,39.82,39.9,39.77,39.84,43100.0,25.6249,25.6764,25.5927,25.6378,43100.0
2005-04-19 09:30:00,40.9,40.9,40.44,40.5,104300.0,26.3199,26.3199,26.0239,26.0625,104300.0
2005-04-19 09:40:00,40.48,40.5,39.92,40.05,67800.0,26.0496,26.0625,25.6892,25.7729,67800.0
2005-04-19 09:50:00,40.06,40.44,40.02,40.42,66700.0,25.7793,26.0239,25.7536,26.011,66700.0
2005-04-19 10:00:00,40.44,40.8,40.39,40.64,105800.0,26.0239,26.2555,25.9917,26.1526,105800.0
2005-04-19 10:10:00,40.64,40.71,40.45,40.5,37100.0,26.1526,26.1976,26.0303,26.0625,37100.0
2005-04-19 10:20:00,40.5,40.75,40.45,40.73,105700.0,26.0625,26.2234,26.0303,26.2105,105700.0
2005-04-19 10:30:00,40.7,40.71,40.62,40.62,118700.0,26.1912,26.1976,26.1397,26.1397,118700.0
2005-04-19 10:40:00,40.65,40.67,40.5,40.6,73500.0,26.159,26.1719,26.0625,26.1268,73500.0
2005-04-19 10:50:00,40.61,40.61,40.35,40.35,61800.0,26.1333,26.1333,25.9659,25.9659,61800.0
2005-04-19 11:00:00,40.34,40.39,40.13,40.25,58800.0,25.9595,25.9917,25.8244,25.9016,58800.0
2005-04-19 11:10:00,40.25,40.25,40.15,40.2,33400.0,25.9016,25.9016,25.8372,25.8694,33400.0
2005-04-19 11:20:00,40.2,40.39,40.04,40.26,25700.0,25.8694,25.9917,25.7665,25.908,25700.0
2005-04-19 11:30:00,40.3,40.5,40.11,40.44,51100.0,25.9338,26.0625,25.8115,26.0239,51100.0
2005-04-19 11:40:00,40.45,40.45,40.1,40.19,35900.0,26.0303,26.0303,25.8051,25.863,35900.0
2005-04-19 11:50:00,40.19,40.44,40.19,40.44,27900.0,25.863,26.0239,25.863,26.0239,27900.0
2005-04-19 12:00:00,40.44,40.51,40.41,40.5,23400.0,26.0239,26.0689,26.0046,26.0625,23400.0
2005-04-19 12:10:00,40.5,40.72,40.5,40.72,17600.0,26.0625,26.204,26.0625,26.204,17600.0
2005-04-19 12:20:00,40.72,40.78,40.5,40.69,20600.0,26.204,26.2427,26.0625,26.1847,20600.0
2005-04-19 12:30:00,40.7,40.71,40.41,40.43,21400.0,26.1912,26.1976,26.0046,26.0174,21400.0
2005-04-19 12:40:00,40.43,40.55,40.43,40.54,11300.0,26.0174,26.0946,26.0174,26.0882,11300.0
2005-04-19 12:50:00,40.51,40.51,40.36,40.48,46800.0,26.0689,26.0689,25.9724,26.0496,46800.0
2005-04-19 13:00:00,40.48,40.48,40.42,40.44,4700.0,26.0496,26.0496,26.011,26.0239,4700.0
2005-04-19 13:10:00,40.44,40.56,40.44,40.46,22000.0,26.0239,26.1011,26.0239,26.0367,22000.0
2005-04-19 13:20:00,40.46,40.54,40.46,40.54,6600.0,26.0367,26.0882,26.0367,26.0882,6600.0
2005-04-19 13:30:00,40.52,40.59,40.5,40.58,17800.0,26.0753,26.1204,26.0625,26.114,17800.0
2005-04-19 13:40:00,40.55,40.59,40.54,40.56,8300.0,26.0946,26.1204,26.0882,26.1011,8300.0
2005-04-19 13:50:00,40.56,40.56,40.48,40.52,16000.0,26.1011,26.1011,26.0496,26.0753,16000.0
2005-04-19 14:00:00,40.53,40.53,40.32,40.4,19600.0,26.0818,26.0818,25.9466,25.9981,19600.0
2005-04-19 14:10:00,40.4,40.5,40.3,40.42,29800.0,25.9981,26.0625,25.9338,26.011,29800.0
2005-04-19 14:20:00,40.41,40.42,40.39,40.4,4600.0,26.0046,26.011,25.9917,25.9981,4600.0
2005-04-19 14:30:00,40.39,40.39,40.34,40.35,6700.0,25.9917,25.9917,25.9595,25.9659,6700.0
2005-04-19 14:40:00,40.32,40.37,40.25,40.3,3900.0,25.9466,25.9788,25.9016,25.9338,3900.0
2005-04-19 14:50:00,40.3,40.31,40.02,40.08,26100.0,25.9338,25.9402,25.7536,25.7922,26100.0
2005-04-19 15:00:00,40.07,40.1,39.95,40.06,55300.0,25.7858,25.8051,25.7085,25.7793,55300.0
2005-04-19 15:10:00,40.03,40.15,39.98,40.08,51200.0,25.76,25.8372,25.7278,25.7922,51200.0
2005-04-19 15:20:00,40.08,40.08,39.75,39.8,82500.0,25.7922,25.7922,25.5798,25.612,82500.0
2005-04-19 15:30:00,39.79,40.02,39.76,39.95,46300.0,25.6056,25.7536,25.5863,25.7085,46300.0
2005-04-19 15:40:00,39.99,40.04,39.9,40.0,83000.0,25.7343,25.7665,25.6764,25.7407,83000.0
2005-04-19 15:50:00,39.99,40.09,39.75,39.86,90900.0,25.7343,25.7986,25.5798,25.6506,90900.0
2005-04-20 09:30:00,39.5,39.5,38.12,38.41,174700.0,25.419,25.419,24.5309,24.7175,174700.0
2005-04-20 09:40:00,38.49,38.95,38.49,38.59,125400.0,24.769,25.065,24.769,24.8334,125400.0
2005-04-20 09:50:00,38.55,38.55,38.05,38.1,173200.0,24.8076,24.8076,24.4859,24.518,173200.0
2005-04-20 10:00:00,38.1,38.5,37.9,38.41,107400.0,24.518,24.7754,24.3893,24.7175,107400.0
2005-04-20 10:10:00,38.41,38.55,38.31,38.31,42300.0,24.7175,24.8076,24.6532,24.6532,42300.0
2005-04-20 10:20:00,38.4,38.48,38.1,38.15,53900.0,24.7111,24.7626,24.518,24.5502,53900.0
2005-04-20 10:30:00,38.15,38.2,38.11,38.2,29600.0,24.5502,24.5824,24.5245,24.5824,29600.0
2005-04-20 10:40:00,38.19,38.2,37.99,37.99,53500.0,24.5759,24.5824,24.4472,24.4472,53500.0
2005-04-20 10:50:00,38.0,38.12,37.83,38.08,121900.0,24.4537,24.5309,24.3443,24.5052,121900.0
2005-04-20 11:00:00,38.08,38.24,38.02,38.04,43300.0,24.5052,24.6081,24.4665,24.4794,43300.0
2005-04-20 11:10:00,38.08,38.2,38.05,38.2,17500.0,24.5052,24.5824,24.4859,24.5824,17500.0
2005-04-20 11:20:00,38.18,38.47,38.15,38.35,43700.0,24.5695,24.7561,24.5502,24.6789,43700.0
2005-04-20 11:30:00,38.35,38.54,38.35,38.36,32100.0,24.6789,24.8012,24.6789,24.6853,32100.0
2005-04-20 11:40:00,38.5,38.5,37.9,37.99,53300.0,24.7754,24.7754,24.3893,24.4472,53300.0
2005-04-20 11:50:00,37.99,38.0,37.67,37.91,57400.0,24.4472,24.4537,24.2413,24.3958,57400.0
2005-04-20 12:00:00,37.92,37.98,37.7,37.93,39400.0,24.4022,24.4408,24.2606,24.4086,39400.0
2005-04-20 12:10:00,37.93,38.18,37.92,38.02,35700.0,24.4086,24.5695,24.4022,24.4665,35700.0
2005-04-20 12:20:00,38.03,38.15,37.91,38.0,22300.0,24.473,24.5502,24.3958,24.4537,22300.0
2005-04-20 12:30:00,38.04,38.04,37.8,37.91,24100.0,24.4794,24.4794,24.325,24.3958,24100.0
2005-04-20 12:40:00,37.91,38.07,37.9,38.0,74300.0,24.3958,24.4987,24.3893,24.4537,74300.0
2005-04-20 12:50:00,38.01,38.08,37.96,38.01,14000.0,24.4601,24.5052,24.4279,24.4601,14000.0
2005-04-20 13:00:00,38.03,38.21,38.03,38.21,32600.0,24.473,24.5888,24.473,24.5888,32600.0
2005-04-20 13:10:00,38.21,38.38,38.21,38.36,30700.0,24.5888,24.6982,24.5888,24.6853,30700.0
2005-04-20 13:20:00,38.36,38.36,38.1,38.11,47400.0,24.6853,24.6853,24.518,24.5245,47400.0
2005-04-20 13:30:00,38.09,38.11,38.0,38.01,40600.0,24.5116,24.5245,24.4537,24.4601,40600.0
2005-04-20 13:40:00,38.03,38.17,37.9,38.16,93000.0,24.473,24.5631,24.3893,24.5566,93000.0
2005-04-20 13:50:00,38.18,38.3,38.15,38.21,41900.0,24.5695,24.6467,24.5502,24.5888,41900.0
2005-04-20 14:00:00,38.19,38.25,38.12,38.22,65000.0,24.5759,24.6146,24.5309,24.5953,65000.0
2005-04-20 14:10:00,38.2,38.25,38.2,38.22,17000.0,24.5824,24.6146,24.5824,24.5953,17000.0
2005-04-20 14:20:00,38.23,38.23,38.04,38.08,23400.0,24.6017,24.6017,24.4794,24.5052,23400.0
2005-04-20 14:30:00,38.12,38.13,38.0,38.13,72100.0,24.5309,24.5373,24.4537,24.5373,72100.0
2005-04-20 14:40:00,38.11,38.11,37.94,38.0,69300.0,24.5245,24.5245,24.4151,24.4537,69300.0
2005-04-20 14:50:00,37.99,38.02,37.96,38.0,107800.0,24.4472,24.4665,24.4279,24.4537,107800.0
2005-04-20 15:00:00,38.0,38.05,37.67,37.8,76900.0,24.4537,24.4859,24.2413,24.325,76900.0
2005-04-20 15:10:00,37.81,37.95,37.79,37.95,32900.0,24.3314,24.4215,24.3185,24.4215,32900.0
2005-04-20 15:20:00,37.95,37.95,37.74,37.84,82500.0,24.4215,24.4215,24.2864,24.3507,82500.0
2005-04-20 15:30:00,37.82,37.92,37.77,37.92,55000.0,24.3378,24.4022,24.3057,24.4022,55000.0
2005-04-20 15:40:00,37.95,38.0,37.9,37.99,52900.0,24.4215,24.4537,24.3893,24.4472,52900.0
2005-04-20 15:50:00,38.0,38.0,37.75,37.87,76200.0,24.4537,24.4537,24.2928,24.37,76200.0
2005-04-21 09:30:00,38.21,38.69,38.21,38.26,56600.0,24.5888,24.8977,24.5888,24.621,56600.0
2005-04-21 09:40:00,38.34,38.35,38.0,38.12,31200.0,24.6725,24.6789,24.4537,24.5309,31200.0
2005-04-21 09:50:00,38.14,38.3,38.14,38.2,30500.0,24.5438,24.6467,24.5438,24.5824,30500.0
2005-04-21 10:00:00,38.2,38.2,37.53,37.54,30000.0,24.5824,24.5824,24.1512,24.1577,30000.0
2005-04-21 10:10:00,37.5,37.51,37.14,37.22,58500.0,24.1319,24.1384,23.9003,23.9517,58500.0
2005-04-21 10:20:00,37.22,37.25,36.5,36.86,97400.0,23.9517,23.971,23.4884,23.7201,97400.0
2005-04-21 10:30:00,36.95,37.25,36.95,37.0,67700.0,23.778,23.971,23.778,23.8102,67700.0
2005-04-21 10:40:00,37.0,37.01,36.87,36.9,109600.0,23.8102,23.8166,23.7265,23.7458,109600.0
2005-04-21 10:50:00,36.91,36.94,36.86,36.9,56300.0,23.7522,23.7715,23.7201,23.7458,56300.0
2005-04-21 11:00:00,36.89,36.9,36.7,36.84,70100.0,23.7394,23.7458,23.6171,23.7072,70100.0
2005-04-21 11:10:00,36.89,36.89,36.62,36.63,39800.0,23.7394,23.7394,23.5656,23.5721,39800.0
2005-04-21 11:20:00,36.63,36.69,36.53,36.61,63200.0,23.5721,23.6107,23.5077,23.5592,63200.0
2005-04-21 11:30:00,36.65,36.66,36.56,36.64,30100.0,23.5849,23.5914,23.527,23.5785,30100.0
2005-04-21 11:40:00,36.65,36.8,36.63,36.63,51500.0,23.5849,23.6815,23.5721,23.5721,51500.0
2005-04-21 11:50:00,36.64,36.85,36.64,36.81,71300.0,23.5785,23.7136,23.5785,23.6879,71300.0
2005-04-21 12:00:00,36.81,37.02,36.8,36.85,83300.0,23.6879,23.823,23.6815,23.7136,83300.0
2005-04-21 12:10:00,36.8,36.9,36.77,36.8,56500.0,23.6815,23.7458,23.6622,23.6815,56500.0
2005-04-21 12:20:00,36.82,36.83,36.55,36.57,22300.0,23.6943,23.7008,23.5206,23.5334,22300.0
2005-04-21 12:30:00,36.57,36.74,36.4,36.5,93800.0,23.5334,23.6428,23.424,23.4884,93800.0
2005-04-21 12:40:00,36.5,36.79,36.47,36.75,74600.0,23.4884,23.675,23.4691,23.6493,74600.0
2005-04-21 12:50:00,36.73,36.87,36.73,36.8,66300.0,23.6364,23.7265,23.6364,23.6815,66300.0
2005-04-21 13:00:00,36.82,36.96,36.81,36.96,72700.0,23.6943,23.7844,23.6879,23.7844,72700.0
2005-04-21 13:10:00,36.93,37.1,36.85,37.1,107000.0,23.7651,23.8745,23.7136,23.8745,107000.0
2005-04-21 13:20:00,37.09,37.09,36.87,36.9,65900.0,23.8681,23.8681,23.7265,23.7458,65900.0
2005-04-21 13:30:00,36.95,37.1,36.95,37.1,53100.0,23.778,23.8745,23.778,23.8745,53100.0
2005-04-21 13:40:00,37.1,37.11,36.98,37.0,77200.0,23.8745,23.8809,23.7973,23.8102,77200.0
2005-04-21 13:50:00,37.02,37.03,37.0,37.01,23100.0,23.823,23.8295,23.8102,23.8166,23100.0
2005-04-21 14:00:00,37.01,37.21,37.01,37.13,79700.0,23.8166,23.9453,23.8166,23.8938,79700.0
2005-04-21 14:10:00,37.1,37.25,37.1,37.25,76500.0,23.8745,23.971,23.8745,23.971,76500.0
2005-04-21 14:20:00,37.25,37.37,37.15,37.3,52700.0,23.971,24.0483,23.9067,24.0032,52700.0
2005-04-21 14:30:00,37.32,37.43,37.21,37.38,53900.0,24.0161,24.0869,23.9453,24.0547,53900.0
2005-04-21 14:40:00,37.35,37.45,37.28,37.28,43100.0,24.0354,24.0997,23.9903,23.9903,43100.0
2005-04-21 14:50:00,37.29,37.45,37.22,37.45,34200.0,23.9968,24.0997,23.9517,24.0997,34200.0
2005-04-21 15:00:00,37.45,37.59,37.43,37.52,19200.0,24.0997,24.1898,24.0869,24.1448,19200.0
2005-04-21 15:10:00,37.51,37.52,37.41,37.41,48800.0,24.1384,24.1448,24.074,24.074,48800.0
2005-04-21 15:20:00,37.42,37.45,37.35,37.45,51000.0,24.0804,24.0997,24.0354,24.0997,51000.0
2005-04-21 15:30:00,37.45,37.62,37.41,37.59,75000.0,24.0997,24.2091,24.074,24.1898,75000.0
2005-04-21 15:40:00,37.59,37.59,37.1,37.3,43900.0,24.1898,24.1898,23.8745,24.0032,43900.0
2005-04-21 15:50:00,37.25,37.45,37.12,37.39,97700.0,23.971,24.0997,23.8874,24.0611,97700.0
2005-04-22 09:30:00,37.54,37.54,37.0,37.0,61800.0,24.1577,24.1577,23.8102,23.8102,61800.0
2005-04-22 09:40:00,37.0,37.25,37.0,37.25,20100.0,23.8102,23.971,23.8102,23.971,20100.0
2005-04-22 09:50:00,37.29,37.49,37.22,37.49,32300.0,23.9968,24.1255,23.9517,24.1255,32300.0
2005-04-22 10:00:00,37.49,38.29,37.45,38.11,221900.0,24.1255,24.6403,24.0997,24.5245,221900.0
2005-04-22 10:10:00,38.1,38.19,37.9,38.05,65800.0,24.518,24.5759,24.3893,24.4859,65800.0
2005-04-22 10:20:00,38.05,38.1,37.96,37.96,34400.0,24.4859,24.518,24.4279,24.4279,34400.0
2005-04-22 10:30:00,38.0,38.01,37.82,37.99,34100.0,24.4537,24.4601,24.3378,24.4472,34100.0
2005-04-22 10:40:00,37.99,38.0,37.71,37.72,22900.0,24.4472,24.4537,24.2671,24.2735,22900.0
2005-04-22 10:50:00,37.7,37.82,37.61,37.82,15000.0,24.2606,24.3378,24.2027,24.3378,15000.0
2005-04-22 11:00:00,37.78,37.89,37.66,37.67,15500.0,24.3121,24.3829,24.2349,24.2413,15500.0
2005-04-22 11:10:00,37.65,37.85,37.65,37.73,16300.0,24.2284,24.3572,24.2284,24.2799,16300.0
2005-04-22 11:20:00,37.68,37.7,37.6,37.61,33200.0,24.2478,24.2606,24.1963,24.2027,33200.0
2005-04-22 11:30:00,37.61,37.64,37.4,37.4,66700.0,24.2027,24.222,24.0676,24.0676,66700.0
2005-04-22 11:40:00,37.41,37.48,37.25,37.32,27400.0,24.074,24.119,23.971,24.0161,27400.0
2005-04-22 11:50:00,37.32,37.38,37.28,37.32,18500.0,24.0161,24.0547,23.9903,24.0161,18500.0
2005-04-22 12:00:00,37.32,37.44,37.15,37.26,13600.0,24.0161,24.0933,23.9067,23.9775,13600.0
2005-04-22 12:10:00,37.26,37.44,37.25,37.35,18500.0,23.9775,24.0933,23.971,24.0354,18500.0
2005-04-22 12:20:00,37.34,37.4,37.3,37.3,15400.0,24.029,24.0676,24.0032,24.0032,15400.0
2005-04-22 12:30:00,37.25,37.39,37.23,37.37,15000.0,23.971,24.0611,23.9582,24.0483,15000.0
2005-04-22 12:40:00,37.35,37.38,37.21,37.25,14900.0,24.0354,24.0547,23.9453,23.971,14900.0
2005-04-22 12:50:00,37.3,37.3,37.11,37.19,22400.0,24.0032,24.0032,23.8809,23.9324,22400.0
2005-04-22 13:00:00,37.16,37.2,37.15,37.18,5800.0,23.9131,23.9389,23.9067,23.926,5800.0
2005-04-22 13:10:00,37.2,37.26,37.03,37.04,24100.0,23.9389,23.9775,23.8295,23.8359,24100.0
2005-04-22 13:20:00,37.04,37.25,37.0,37.25,29900.0,23.8359,23.971,23.8102,23.971,29900.0
2005-04-22 13:30:00,37.06,37.18,37.06,37.16,23100.0,23.8488,23.926,23.8488,23.9131,23100.0
2005-04-22 13:40:00,37.18,37.2,37.15,37.19,9700.0,23.926,23.9389,23.9067,23.9324,9700.0
2005-04-22 13:50:00,37.19,37.19,37.05,37.1,36900.0,23.9324,23.9324,23.8423,23.8745,36900.0
2005-04-22 14:00:00,37.1,37.1,36.85,36.9,76200.0,23.8745,23.8745,23.7136,23.7458,76200.0
2005-04-22 14:10:00,36.91,37.1,36.91,37.06,34500.0,23.7522,23.8745,23.7522,23.8488,34500.0
2005-04-22 14:20:00,37.05,37.07,36.93,37.03,47200.0,23.8423,23.8552,23.7651,23.8295,47200.0
2005-04-22 14:30:00,37.02,37.05,36.97,37.0,36500.0,23.823,23.8423,23.7909,23.8102,36500.0
2005-04-22 14:40:00,37.0,37.01,37.0,37.0,51800.0,23.8102,23.8166,23.8102,23.8102,51800.0
2005-04-22 14:50:00,37.0,37.24,37.0,37.09,22100.0,23.8102,23.9646,23.8102,23.8681,22100.0
2005-04-22 15:00:00,37.1,37.19,37.05,37.1,18500.0,23.8745,23.9324,23.8423,23.8745,18500.0
2005-04-22 15:10:00,37.1,37.1,37.0,37.0,45800.0,23.8745,23.8745,23.8102,23.8102,45800.0
2005-04-22 15:20:00,37.0,37.02,36.92,36.92,58700.0,23.8102,23.823,23.7587,23.7587,58700.0
2005-04-22 15:30:00,36.92,37.15,36.92,37.15,62500.0,23.7587,23.9067,23.7587,23.9067,62500.0
2005-04-22 15:40:00,37.12,37.3,37.01,37.08,37400.0,23.8874,24.0032,23.8166,23.8616,37400.0
2005-04-22 15:50:00,37.08,37.25,37.0,37.06,317800.0,23.8616,23.971,23.8102,23.8488,317800.0
2005-04-25 09:30:00,37.44,37.54,37.3,37.3,7900.0,24.0933,24.1577,24.0032,24.0032,7900.0
2005-04-25 09:40:00,37.32,37.44,37.0,37.35,41300.0,24.0161,24.0933,23.8102,24.0354,41300.0
2005-04-25 09:50:00,37.27,37.27,37.0,37.0,19200.0,23.9839,23.9839,23.8102,23.8102,19200.0
2005-04-25 10:00:00,37.01,37.42,37.0,37.42,27600.0,23.8166,24.0804,23.8102,24.0804,27600.0
2005-04-25 10:10:00,37.36,37.4,37.17,37.2,30700.0,24.0418,24.0676,23.9196,23.9389,30700.0
2005-04-25 10:20:00,37.21,37.25,37.16,37.2,4000.0,23.9453,23.971,23.9131,23.9389,4000.0
2005-04-25 10:30:00,37.19,37.2,37.15,37.15,5800.0,23.9324,23.9389,23.9067,23.9067,5800.0
2005-04-25 10:40:00,37.15,37.2,37.12,37.19,4200.0,23.9067,23.9389,23.8874,23.9324,4200.0
2005-04-25 10:50:00,37.13,37.17,37.11,37.11,9400.0,23.8938,23.9196,23.8809,23.8809,9400.0
2005-04-25 11:00:00,37.14,37.35,37.13,37.23,19700.0,23.9003,24.0354,23.8938,23.9582,19700.0
2005-04-25 11:10:00,37.21,37.24,37.1,37.19,16300.0,23.9453,23.9646,23.8745,23.9324,16300.0
2005-04-25 11:20:00,37.16,37.2,37.16,37.16,7300.0,23.9131,23.9389,23.9131,23.9131,7300.0
2005-04-25 11:30:00,37.17,37.21,37.14,37.17,16100.0,23.9196,23.9453,23.9003,23.9196,16100.0
2005-04-25 11:40:00,37.14,37.17,37.08,37.11,7100.0,23.9003,23.9196,23.8616,23.8809,7100.0
2005-04-25 11:50:00,37.11,37.14,37.08,37.13,7100.0,23.8809,23.9003,23.8616,23.8938,7100.0
2005-04-25 12:00:00,37.13,37.2,37.12,37.2,14200.0,23.8938,23.9389,23.8874,23.9389,14200.0
2005-04-25 12:10:00,37.19,37.19,37.13,37.15,13500.0,23.9324,23.9324,23.8938,23.9067,13500.0
2005-04-25 12:20:00,37.15,37.18,37.13,37.16,10600.0,23.9067,23.926,23.8938,23.9131,10600.0
2005-04-25 12:30:00,37.16,37.2,37.13,37.13,27800.0,23.9131,23.9389,23.8938,23.8938,27800.0
2005-04-25 12:40:00,37.12,37.18,37.12,37.18,10600.0,23.8874,23.926,23.8874,23.926,10600.0
2005-04-25 12:50:00,37.18,37.35,37.17,37.29,22300.0,23.926,24.0354,23.9196,23.9968,22300.0
2005-04-25 13:00:00,37.29,37.29,37.15,37.19,4300.0,23.9968,23.9968,23.9067,23.9324,4300.0
2005-04-25 13:10:00,37.22,37.25,37.22,37.24,8500.0,23.9517,23.971,23.9517,23.9646,8500.0
2005-04-25 13:20:00,37.25,37.29,37.19,37.23,15700.0,23.971,23.9968,23.9324,23.9582,15700.0
2005-04-25 13:30:00,37.24,37.29,37.21,37.28,14800.0,23.9646,23.9968,23.9453,23.9903,14800.0
2005-04-25 13:40:00,37.29,37.3,37.17,37.22,20200.0,23.9968,24.0032,23.9196,23.9517,20200.0
2005-04-25 13:50:00,37.22,37.25,37.21,37.25,2300.0,23.9517,23.971,23.9453,23.971,2300.0
2005-04-25 14:00:00,37.24,37.25,37.15,37.19,13900.0,23.9646,23.971,23.9067,23.9324,13900.0
2005-04-25 14:10:00,37.2,37.3,37.2,37.3,13500.0,23.9389,24.0032,23.9389,24.0032,13500.0
2005-04-25 14:20:00,37.27,37.35,37.27,37.33,51300.0,23.9839,24.0354,23.9839,24.0225,51300.0
2005-04-25 14:30:00,37.31,37.45,37.28,37.36,61900.0,24.0097,24.0997,23.9903,24.0418,61900.0
2005-04-25 14:40:00,37.36,37.5,37.36,37.48,75300.0,24.0418,24.1319,24.0418,24.119,75300.0
2005-04-25 14:50:00,37.48,37.71,37.42,37.63,74400.0,24.119,24.2671,24.0804,24.2156,74400.0
2005-04-25 15:00:00,37.63,37.63,37.39,37.42,52300.0,24.2156,24.2156,24.0611,24.0804,52300.0
2005-04-25 15:10:00,37.4,37.41,37.17,37.22,43500.0,24.0676,24.074,23.9196,23.9517,43500.0
2005-04-25 15:20:00,37.21,37.35,37.2,37.33,44100.0,23.9453,24.0354,23.9389,24.0225,44100.0
2005-04-25 15:30:00,37.31,37.42,37.3,37.42,41200.0,24.0097,24.0804,24.0032,24.0804,41200.0
2005-04-25 15:40:00,37.41,37.42,37.31,37.41,27600.0,24.074,24.0804,24.0097,24.074,27600.0
2005-04-25 15:50:00,37.4,37.43,37.25,37.26,78500.0,24.0676,24.0869,23.971,23.9775,78500.0
2005-04-26 09:30:00,37.56,37.97,37.55,37.97,107000.0,24.1705,24.4344,24.1641,24.4344,107000.0
2005-04-26 09:40:00,38.0,38.18,37.81,38.0,118400.0,24.4537,24.5695,24.3314,24.4537,118400.0
2005-04-26 09:50:00,38.18,38.18,37.87,38.15,58400.0,24.5695,24.5695,24.37,24.5502,58400.0
2005-04-26 10:00:00,38.15,38.2,38.08,38.2,98100.0,24.5502,24.5824,24.5052,24.5824,98100.0
2005-04-26 10:10:00,38.2,38.49,38.15,38.48,81700.0,24.5824,24.769,24.5502,24.7626,81700.0
2005-04-26 10:20:00,38.49,38.88,38.43,38.81,178600.0,24.769,25.02,24.7304,24.9749,178600.0
2005-04-26 10:30:00,38.81,38.85,38.68,38.75,57300.0,24.9749,25.0007,24.8913,24.9363,57300.0
2005-04-26 10:40:00,38.78,38.8,38.66,38.8,33700.0,24.9556,24.9685,24.8784,24.9685,33700.0
2005-04-26 10:50:00,38.8,39.05,38.8,39.05,86000.0,24.9685,25.1294,24.9685,25.1294,86000.0
2005-04-26 11:00:00,39.05,39.42,39.05,39.25,101700.0,25.1294,25.3675,25.1294,25.2581,101700.0
2005-04-26 11:10:00,39.16,39.28,38.92,39.07,43900.0,25.2002,25.2774,25.0457,25.1422,43900.0
2005-04-26 11:20:00,39.05,39.06,38.85,38.99,17500.0,25.1294,25.1358,25.0007,25.0908,17500.0
2005-04-26 11:30:00,38.96,39.03,38.89,38.92,6700.0,25.0715,25.1165,25.0264,25.0457,6700.0
2005-04-26 11:40:00,38.95,39.0,38.93,38.97,8200.0,25.065,25.0972,25.0521,25.0779,8200.0
2005-04-26 11:50:00,39.0,39.29,38.98,39.21,27500.0,25.0972,25.2838,25.0843,25.2323,27500.0
2005-04-26 12:00:00,39.17,39.25,39.07,39.21,40800.0,25.2066,25.2581,25.1422,25.2323,40800.0
2005-04-26 12:10:00,39.15,39.36,39.15,39.26,41600.0,25.1937,25.3289,25.1937,25.2645,41600.0
2005-04-26 12:20:00,39.3,39.4,39.1,39.29,44200.0,25.2903,25.3546,25.1615,25.2838,44200.0
2005-04-26 12:30:00,39.25,39.25,39.04,39.04,16500.0,25.2581,25.2581,25.1229,25.1229,16500.0
2005-04-26 12:40:00,39.04,39.1,38.97,39.08,20200.0,25.1229,25.1615,25.0779,25.1487,20200.0
2005-04-26 12:50:00,39.08,39.14,39.08,39.13,10400.0,25.1487,25.1873,25.1487,25.1809,10400.0
2005-04-26 13:00:00,39.12,39.13,39.08,39.08,8600.0,25.1744,25.1809,25.1487,25.1487,8600.0
2005-04-26 13:10:00,39.08,39.11,38.98,39.08,22400.0,25.1487,25.168,25.0843,25.1487,22400.0
2005-04-26 13:20:00,39.12,39.12,38.97,38.99,8100.0,25.1744,25.1744,25.0779,25.0908,8100.0
2005-04-26 13:30:00,38.98,39.07,38.8,39.07,14400.0,25.0843,25.1422,24.9685,25.1422,14400.0
2005-04-26 13:40:00,39.05,39.14,38.87,38.97,25200.0,25.1294,25.1873,25.0135,25.0779,25200.0
2005-04-26 13:50:00,38.97,39.09,38.78,38.78,20400.0,25.0779,25.1551,24.9556,24.9556,20400.0
2005-04-26 14:00:00,38.79,38.86,38.75,38.75,15200.0,24.9621,25.0071,24.9363,24.9363,15200.0
2005-04-26 14:10:00,38.75,38.84,38.7,38.74,23100.0,24.9363,24.9942,24.9041,24.9299,23100.0
2005-04-26 14:20:00,38.75,38.75,38.66,38.71,17900.0,24.9363,24.9363,24.8784,24.9106,17900.0
2005-04-26 14:30:00,38.73,38.84,38.71,38.73,21700.0,24.9234,24.9942,24.9106,24.9234,21700.0
2005-04-26 14:40:00,38.79,38.83,38.73,38.77,15800.0,24.9621,24.9878,24.9234,24.9492,15800.0
2005-04-26 14:50:00,38.73,38.75,38.66,38.67,18900.0,24.9234,24.9363,24.8784,24.8848,18900.0
2005-04-26 15:00:00,38.67,38.9,38.67,38.89,24000.0,24.8848,25.0328,24.8848,25.0264,24000.0
2005-04-26 15:10:00,38.9,39.05,38.89,38.9,28400.0,25.0328,25.1294,25.0264,25.0328,28400.0
2005-04-26 15:20:00,38.91,39.05,38.9,39.05,40200.0,25.0393,25.1294,25.0328,25.1294,40200.0
2005-04-26 15:30:00,39.08,39.08,38.8,38.81,36000.0,25.1487,25.1487,24.9685,24.9749,36000.0
2005-04-26 15:40:00,38.81,38.86,38.57,38.61,65100.0,24.9749,25.0071,24.8205,24.8462,65100.0
2005-04-26 15:50:00,38.5,38.75,38.45,38.71,133000.0,24.7754,24.9363,24.7433,24.9106,133000.0
2005-04-27 09:30:00,38.84,39.05,38.65,38.68,57300.0,24.9942,25.1294,24.872,24.8913,57300.0
2005-04-27 09:40:00,38.68,38.68,38.22,38.64,60600.0,24.8913,24.8913,24.5953,24.8655,60600.0
2005-04-27 09:50:00,38.65,38.65,38.43,38.46,43800.0,24.872,24.872,24.7304,24.7497,43800.0
2005-04-27 10:00:00,38.47,38.47,38.0,38.0,99900.0,24.7561,24.7561,24.4537,24.4537,99900.0
2005-04-27 10:10:00,38.0,38.01,37.8,37.87,129300.0,24.4537,24.4601,24.325,24.37,129300.0
2005-04-27 10:20:00,37.86,37.91,37.77,37.8,39900.0,24.3636,24.3958,24.3057,24.325,39900.0
2005-04-27 10:30:00,37.79,38.0,37.79,37.95,88600.0,24.3185,24.4537,24.3185,24.4215,88600.0
2005-04-27 10:40:00,37.96,37.96,37.8,37.91,38900.0,24.4279,24.4279,24.325,24.3958,38900.0
2005-04-27 10:50:00,37.94,38.14,37.93,38.07,25800.0,24.4151,24.5438,24.4086,24.4987,25800.0
2005-04-27 11:00:00,38.07,38.14,38.0,38.03,37200.0,24.4987,24.5438,24.4537,24.473,37200.0
2005-04-27 11:10:00,38.02,38.3,37.9,38.1,53000.0,24.4665,24.6467,24.3893,24.518,53000.0
2005-04-27 11:20:00,38.08,38.12,38.02,38.1,16000.0,24.5052,24.5309,24.4665,24.518,16000.0
2005-04-27 11:30:00,38.1,38.11,38.03,38.03,10200.0,24.518,24.5245,24.473,24.473,10200.0
2005-04-27 11:40:00,38.03,38.09,37.84,38.09,20300.0,24.473,24.5116,24.3507,24.5116,20300.0
2005-04-27 11:50:00,38.1,38.3,38.1,38.29,12000.0,24.518,24.6467,24.518,24.6403,12000.0
2005-04-27 12:00:00,38.3,38.4,38.02,38.05,30900.0,24.6467,24.7111,24.4665,24.4859,30900.0
2005-04-27 12:10:00,38.07,38.3,38.07,38.3,34000.0,24.4987,24.6467,24.4987,24.6467,34000.0
2005-04-27 12:20:00,38.25,38.31,38.23,38.23,7500.0,24.6146,24.6532,24.6017,24.6017,7500.0
2005-04-27 12:30:00,38.23,38.31,38.22,38.28,17500.0,24.6017,24.6532,24.5953,24.6339,17500.0
2005-04-27 12:40:00,38.25,38.31,38.24,38.28,10600.0,24.6146,24.6532,24.6081,24.6339,10600.0
2005-04-27 12:50:00,38.26,38.39,38.25,38.34,8100.0,24.621,24.7046,24.6146,24.6725,8100.0
2005-04-27 13:00:00,38.34,38.4,38.31,38.36,4900.0,24.6725,24.7111,24.6532,24.6853,4900.0
2005-04-27 13:10:00,38.36,38.44,38.31,38.44,10500.0,24.6853,24.7368,24.6532,24.7368,10500.0
2005-04-27 13:20:00,38.44,38.5,38.4,38.46,13500.0,24.7368,24.7754,24.7111,24.7497,13500.0
2005-04-27 13:30:00,38.46,38.46,38.32,38.32,7500.0,24.7497,24.7497,24.6596,24.6596,7500.0
2005-04-27 13:40:00,38.34,38.35,38.34,38.34,2100.0,24.6725,24.6789,24.6725,24.6725,2100.0
2005-04-27 13:50:00,38.35,38.43,38.35,38.4,16000.0,24.6789,24.7304,24.6789,24.7111,16000.0
2005-04-27 14:00:00,38.4,38.4,38.33,38.33,17800.0,24.7111,24.7111,24.666,24.666,17800.0
2005-04-27 14:10:00,38.34,38.4,38.34,38.4,10900.0,24.6725,24.7111,24.6725,24.7111,10900.0
2005-04-27 14:20:00,38.36,38.47,38.35,38.38,10000.0,24.6853,24.7561,24.6789,24.6982,10000.0
2005-04-27 14:30:00,38.32,38.34,38.32,38.34,6800.0,24.6596,24.6725,24.6596,24.6725,6800.0
2005-04-27 14:40:00,38.3,38.31,38.22,38.31,15000.0,24.6467,24.6532,24.5953,24.6532,15000.0
2005-04-27 14:50:00,38.3,38.38,38.29,38.34,14800.0,24.6467,24.6982,24.6403,24.6725,14800.0
2005-04-27 15:00:00,38.28,38.33,38.27,38.28,11000.0,24.6339,24.666,24.6274,24.6339,11000.0
2005-04-27 15:10:00,38.26,38.5,38.21,38.46,21500.0,24.621,24.7754,24.5888,24.7497,21500.0
2005-04-27 15:20:00,38.45,38.53,38.45,38.46,27000.0,24.7433,24.7947,24.7433,24.7497,27000.0
2005-04-27 15:30:00,38.47,38.49,38.42,38.42,15500.0,24.7561,24.769,24.724,24.724,15500.0
2005-04-27 15:40:00,38.42,38.42,38.3,38.33,21100.0,24.724,24.724,24.6467,24.666,21100.0
2005-04-27 15:50:00,38.33,38.5,38.33,38.45,30500.0,24.666,24.7754,24.666,24.7433,30500.0
2005-04-28 09:30:00,38.95,39.45,38.95,39.45,39700.0,25.065,25.3868,25.065,25.3868,39700.0
2005-04-28 09:40:00,39.6,39.95,39.15,39.15,114100.0,25.4833,25.7085,25.1937,25.1937,114100.0
2005-04-28 09:50:00,39.16,39.21,38.8,38.9,79700.0,25.2002,25.2323,24.9685,25.0328,79700.0
2005-04-28 10:00:00,38.91,38.98,38.75,38.76,38900.0,25.0393,25.0843,24.9363,24.9428,38900.0
2005-04-28 10:10:00,38.75,38.99,38.75,38.8,37200.0,24.9363,25.0908,24.9363,24.9685,37200.0
2005-04-28 10:20:00,38.81,38.84,38.7,38.73,24400.0,24.9749,24.9942,24.9041,24.9234,24400.0
2005-04-28 10:30:00,38.74,39.0,38.62,39.0,33500.0,24.9299,25.0972,24.8527,25.0972,33500.0
2005-04-28 10:40:00,39.0,39.13,38.91,38.91,23700.0,25.0972,25.1809,25.0393,25.0393,23700.0
2005-04-28 10:50:00,38.96,38.96,38.8,38.82,9100.0,25.0715,25.0715,24.9685,24.9814,9100.0
2005-04-28 11:00:00,38.85,39.04,38.84,39.0,16500.0,25.0007,25.1229,24.9942,25.0972,16500.0
2005-04-28 11:10:00,38.99,39.12,38.98,39.05,12100.0,25.0908,25.1744,25.0843,25.1294,12100.0
2005-04-28 11:20:00,39.05,39.14,39.0,39.05,10800.0,25.1294,25.1873,25.0972,25.1294,10800.0
2005-04-28 11:30:00,39.05,39.06,38.68,38.74,23800.0,25.1294,25.1358,24.8913,24.9299,23800.0
2005-04-28 11:40:00,38.75,38.8,38.74,38.8,10600.0,24.9363,24.9685,24.9299,24.9685,10600.0
2005-04-28 11:50:00,38.79,38.79,38.76,38.76,9400.0,24.9621,24.9621,24.9428,24.9428,9400.0
2005-04-28 12:00:00,38.75,38.76,38.54,38.54,13200.0,24.9363,24.9428,24.8012,24.8012,13200.0
2005-04-28 12:10:00,38.5,38.5,38.3,38.44,33900.0,24.7754,24.7754,24.6467,24.7368,33900.0
2005-04-28 12:20:00,38.44,38.55,38.4,38.51,9100.0,24.7368,24.8076,24.7111,24.7819,9100.0
2005-04-28 12:30:00,38.57,38.57,38.52,38.53,10700.0,24.8205,24.8205,24.7883,24.7947,10700.0
2005-04-28 12:40:00,38.52,38.56,38.52,38.54,9700.0,24.7883,24.814,24.7883,24.8012,9700.0
2005-04-28 12:50:00,38.55,38.6,38.5,38.52,9200.0,24.8076,24.8398,24.7754,24.7883,9200.0
2005-04-28 13:00:00,38.51,38.56,38.44,38.44,21800.0,24.7819,24.814,24.7368,24.7368,21800.0
2005-04-28 13:10:00,38.4,38.41,38.25,38.32,26300.0,24.7111,24.7175,24.6146,24.6596,26300.0
2005-04-28 13:20:00,38.32,38.32,38.12,38.12,8100.0,24.6596,24.6596,24.5309,24.5309,8100.0
2005-04-28 13:30:00,38.13,38.3,38.13,38.21,7400.0,24.5373,24.6467,24.5373,24.5888,7400.0
2005-04-28 13:40:00,38.22,38.3,38.22,38.22,3100.0,24.5953,24.6467,24.5953,24.5953,3100.0
2005-04-28 13:50:00,38.23,38.3,38.2,38.29,13200.0,24.6017,24.6467,24.5824,24.6403,13200.0
2005-04-28 14:00:00,38.29,38.3,38.12,38.16,25600.0,24.6403,24.6467,24.5309,24.5566,25600.0
2005-04-28 14:10:00,38.15,38.27,38.1,38.21,19700.0,24.5502,24.6274,24.518,24.5888,19700.0
2005-04-28 14:20:00,38.2,38.2,38.1,38.11,7000.0,24.5824,24.5824,24.518,24.5245,7000.0
2005-04-28 14:30:00,38.05,38.11,37.97,37.98,12100.0,24.4859,24.5245,24.4344,24.4408,12100.0
2005-04-28 14:40:00,37.98,38.03,37.95,38.0,20200.0,24.4408,24.473,24.4215,24.4537,20200.0
2005-04-28 14:50:00,38.05,38.32,38.03,38.24,15300.0,24.4859,24.6596,24.473,24.6081,15300.0
2005-04-28 15:00:00,38.21,38.21,38.05,38.16,41300.0,24.5888,24.5888,24.4859,24.5566,41300.0
2005-04-28 15:10:00,38.16,38.16,38.05,38.05,16000.0,24.5566,24.5566,24.4859,24.4859,16000.0
2005-04-28 15:20:00,38.11,38.18,38.1,38.1,15800.0,24.5245,24.5695,24.518,24.518,15800.0
2005-04-28 15:30:00,38.07,38.07,37.81,37.99,59600.0,24.4987,24.4987,24.3314,24.4472,59600.0
2005-04-28 15:40:00,37.99,38.22,37.95,38.05,39000.0,24.4472,24.5953,24.4215,24.4859,39000.0
2005-04-28 15:50:00,38.06,38.13,37.9,38.0,40800.0,24.4923,24.5373,24.3893,24.4537,40800.0
2005-04-29 09:30:00,38.45,38.47,38.3,38.35,44000.0,24.7433,24.7561,24.6467,24.6789,44000.0
2005-04-29 09:40:00,38.3,38.3,38.11,38.15,8900.0,24.6467,24.6467,24.5245,24.5502,8900.0
2005-04-29 09:50:00,38.13,38.13,37.9,38.0,13900.0,24.5373,24.5373,24.3893,24.4537,13900.0
2005-04-29 10:00:00,37.99,38.1,37.99,38.01,33700.0,24.4472,24.518,24.4472,24.4601,33700.0
2005-04-29 10:10:00,37.99,38.0,37.91,37.97,17800.0,24.4472,24.4537,24.3958,24.4344,17800.0
2005-04-29 10:20:00,37.97,37.97,37.71,37.75,25200.0,24.4344,24.4344,24.2671,24.2928,25200.0
2005-04-29 10:30:00,37.65,37.66,37.11,37.2,93600.0,24.2284,24.2349,23.8809,23.9389,93600.0
2005-04-29 10:40:00,37.32,37.32,37.25,37.25,21200.0,24.0161,24.0161,23.971,23.971,21200.0
2005-04-29 10:50:00,37.22,37.22,37.05,37.17,41900.0,23.9517,23.9517,23.8423,23.9196,41900.0
2005-04-29 11:00:00,37.12,37.45,37.1,37.34,17100.0,23.8874,24.0997,23.8745,24.029,17100.0
2005-04-29 11:10:00,37.35,37.45,37.3,37.4,7200.0,24.0354,24.0997,24.0032,24.0676,7200.0
2005-04-29 11:20:00,37.32,37.36,37.25,37.25,4200.0,24.0161,24.0418,23.971,23.971,4200.0
2005-04-29 11:30:00,37.25,37.35,37.25,37.31,4800.0,23.971,24.0354,23.971,24.0097,4800.0
2005-04-29 11:40:00,37.37,37.37,37.25,37.3,3400.0,24.0483,24.0483,23.971,24.0032,3400.0
2005-04-29 11:50:00,37.29,37.3,37.15,37.17,6800.0,23.9968,24.0032,23.9067,23.9196,6800.0
2005-04-29 12:00:00,37.17,37.19,37.17,37.19,4500.0,23.9196,23.9324,23.9196,23.9324,4500.0
2005-04-29 12:10:00,37.19,37.19,37.1,37.17,12300.0,23.9324,23.9324,23.8745,23.9196,12300.0
2005-04-29 12:20:00,37.17,37.19,37.16,37.19,32200.0,23.9196,23.9324,23.9131,23.9324,32200.0
2005-04-29 12:30:00,37.2,37.25,37.2,37.25,14400.0,23.9389,23.971,23.9389,23.971,14400.0
2005-04-29 12:40:00,37.26,37.3,37.24,37.27,2700.0,23.9775,24.0032,23.9646,23.9839,2700.0
2005-04-29 12:50:00,37.28,37.36,37.28,37.36,2000.0,23.9903,24.0418,23.9903,24.0418,2000.0
2005-04-29 13:00:00,37.35,37.4,37.35,37.4,5800.0,24.0354,24.0676,24.0354,24.0676,5800.0
2005-04-29 13:10:00,37.4,37.5,37.4,37.44,6300.0,24.0676,24.1319,24.0676,24.0933,6300.0
2005-04-29 13:20:00,37.4,37.4,37.36,37.36,1300.0,24.0676,24.0676,24.0418,24.0418,1300.0
2005-04-29 13:30:00,37.41,37.7,37.41,37.5,15800.0,24.074,24.2606,24.074,24.1319,15800.0
2005-04-29 13:40:00,37.49,37.5,37.48,37.48,1800.0,24.1255,24.1319,24.119,24.119,1800.0
2005-04-29 13:50:00,37.48,37.5,37.45,37.45,9400.0,24.119,24.1319,24.0997,24.0997,9400.0
2005-04-29 14:00:00,37.45,37.45,37.3,37.3,3100.0,24.0997,24.0997,24.0032,24.0032,3100.0
2005-04-29 14:10:00,37.28,37.35,37.28,37.28,7300.0,23.9903,24.0354,23.9903,23.9903,7300.0
2005-04-29 14:20:00,37.3,37.38,37.3,37.34,7300.0,24.0032,24.0547,24.0032,24.029,7300.0
2005-04-29 14:30:00,37.3,37.47,37.3,37.45,24300.0,24.0032,24.1126,24.0032,24.0997,24300.0
2005-04-29 14:40:00,37.43,37.44,37.36,37.36,14900.0,24.0869,24.0933,24.0418,24.0418,14900.0
2005-04-29 14:50:00,37.4,37.4,37.33,37.33,8400.0,24.0676,24.0676,24.0225,24.0225,8400.0
2005-04-29 15:00:00,37.37,37.37,37.21,37.31,16700.0,24.0483,24.0483,23.9453,24.0097,16700.0
2005-04-29 15:10:00,37.32,37.45,37.32,37.38,23000.0,24.0161,24.0997,24.0161,24.0547,23000.0
2005-04-29 15:20:00,37.38,37.38,37.11,37.12,29800.0,24.0547,24.0547,23.8809,23.8874,29800.0
2005-04-29 15:30:00,37.12,37.25,37.11,37.2,39200.0,23.8874,23.971,23.8809,23.9389,39200.0
2005-04-29 15:40:00,37.2,37.45,37.13,37.3,43900.0,23.9389,24.0997,23.8938,24.0032,43900.0
2005-04-29 15:50:00,37.3,37.4,37.2,37.39,35200.0,24.0032,24.0676,23.9389,24.0611,35200.0
2005-05-02 09:30:00,37.4,37.75,37.4,37.7,31200.0,24.0676,24.2928,24.0676,24.2606,31200.0
2005-05-02 09:40:00,37.71,37.74,37.6,37.68,25800.0,24.2671,24.2864,24.1963,24.2478,25800.0
2005-05-02 09:50:00,37.63,37.66,37.52,37.61,32600.0,24.2156,24.2349,24.1448,24.2027,32600.0
2005-05-02 10:00:00,37.63,37.7,37.49,37.5,30300.0,24.2156,24.2606,24.1255,24.1319,30300.0
2005-05-02 10:10:00,37.49,37.5,37.42,37.42,26800.0,24.1255,24.1319,24.0804,24.0804,26800.0
2005-05-02 10:20:00,37.42,37.75,37.42,37.71,35100.0,24.0804,24.2928,24.0804,24.2671,35100.0
2005-05-02 10:30:00,37.7,37.9,37.7,37.88,42200.0,24.2606,24.3893,24.2606,24.3765,42200.0
2005-05-02 10:40:00,37.88,37.88,37.78,37.82,47000.0,24.3765,24.3765,24.3121,24.3378,47000.0
2005-05-02 10:50:00,37.82,38.14,37.78,38.0,57600.0,24.3378,24.5438,24.3121,24.4537,57600.0
2005-05-02 11:00:00,38.0,38.07,37.96,37.96,40700.0,24.4537,24.4987,24.4279,24.4279,40700.0
2005-05-02 11:10:00,37.97,38.02,37.96,37.99,19400.0,24.4344,24.4665,24.4279,24.4472,19400.0
2005-05-02 11:20:00,37.98,37.98,37.86,37.86,12300.0,24.4408,24.4408,24.3636,24.3636,12300.0
2005-05-02 11:30:00,37.87,37.95,37.82,37.86,11500.0,24.37,24.4215,24.3378,24.3636,11500.0
2005-05-02 11:40:00,37.86,37.86,37.63,37.76,20300.0,24.3636,24.3636,24.2156,24.2992,20300.0
2005-05-02 11:50:00,37.75,37.75,37.51,37.62,14600.0,24.2928,24.2928,24.1384,24.2091,14600.0
2005-05-02 12:00:00,37.6,37.65,37.6,37.61,7000.0,24.1963,24.2284,24.1963,24.2027,7000.0
2005-05-02 12:10:00,37.61,37.61,37.52,37.53,13800.0,24.2027,24.2027,24.1448,24.1512,13800.0
2005-05-02 12:20:00,37.54,37.61,37.54,37.61,7800.0,24.1577,24.2027,24.1577,24.2027,7800.0
2005-05-02 12:30:00,37.6,37.79,37.59,37.63,11300.0,24.1963,24.3185,24.1898,24.2156,11300.0
2005-05-02 12:40:00,37.58,37.7,37.58,37.59,10400.0,24.1834,24.2606,24.1834,24.1898,10400.0
2005-05-02 12:50:00,37.59,37.59,37.59,37.59,2100.0,24.1898,24.1898,24.1898,24.1898,2100.0
2005-05-02 13:00:00,37.59,37.61,37.58,37.6,4800.0,24.1898,24.2027,24.1834,24.1963,4800.0
2005-05-02 13:10:00,37.6,37.62,37.6,37.61,3700.0,24.1963,24.2091,24.1963,24.2027,3700.0
2005-05-02 13:20:00,37.62,37.66,37.61,37.64,12000.0,24.2091,24.2349,24.2027,24.222,12000.0
2005-05-02 13:30:00,37.64,37.73,37.63,37.67,23800.0,24.222,24.2799,24.2156,24.2413,23800.0
2005-05-02 13:40:00,37.66,37.82,37.62,37.67,18700.0,24.2349,24.3378,24.2091,24.2413,18700.0
2005-05-02 13:50:00,37.7,37.7,37.63,37.66,17500.0,24.2606,24.2606,24.2156,24.2349,17500.0
2005-05-02 14:00:00,37.63,37.66,37.53,37.66,19000.0,24.2156,24.2349,24.1512,24.2349,19000.0
2005-05-02 14:10:00,37.65,37.89,37.65,37.87,13300.0,24.2284,24.3829,24.2284,24.37,13300.0
2005-05-02 14:20:00,37.87,37.91,37.77,37.87,20100.0,24.37,24.3958,24.3057,24.37,20100.0
2005-05-02 14:30:00,37.9,37.95,37.84,37.95,27900.0,24.3893,24.4215,24.3507,24.4215,27900.0
2005-05-02 14:40:00,37.95,38.15,37.9,38.15,43300.0,24.4215,24.5502,24.3893,24.5502,43300.0
2005-05-02 14:50:00,38.18,38.38,38.16,38.16,22800.0,24.5695,24.6982,24.5566,24.5566,22800.0
2005-05-02 15:00:00,38.17,38.2,38.14,38.2,19400.0,24.5631,24.5824,24.5438,24.5824,19400.0
2005-05-02 15:10:00,38.19,38.2,37.85,37.85,45800.0,24.5759,24.5824,24.3572,24.3572,45800.0
2005-05-02 15:20:00,37.82,38.14,37.82,38.1,43500.0,24.3378,24.5438,24.3378,24.518,43500.0
2005-05-02 15:30:00,38.08,38.2,38.04,38.1,43300.0,24.5052,24.5824,24.4794,24.518,43300.0
2005-05-02 15:40:00,38.1,38.39,38.05,38.38,42300.0,24.518,24.7046,24.4859,24.6982,42300.0
2005-05-02 15:50:00,38.39,38.43,38.16,38.3,79800.0,24.7046,24.7304,24.5566,24.6467,79800.0
2005-05-03 09:30:00,36.5,36.56,36.15,36.48,236500.0,23.4884,23.527,23.2632,23.4755,236500.0
2005-05-03 09:40:00,36.46,36.99,36.4,36.7,243300.0,23.4627,23.8037,23.424,23.6171,243300.0
2005-05-03 09:50:00,36.7,36.7,36.43,36.43,111000.0,23.6171,23.6171,23.4434,23.4434,111000.0
2005-05-03 10:00:00,36.44,36.6,36.44,36.6,97900.0,23.4498,23.5528,23.4498,23.5528,97900.0
2005-05-03 10:10:00,36.6,36.79,36.4,36.67,161300.0,23.5528,23.675,23.424,23.5978,161300.0
2005-05-03 10:20:00,36.65,36.89,36.52,36.7,70000.0,23.5849,23.7394,23.5013,23.6171,70000.0
2005-05-03 10:30:00,36.71,36.83,36.7,36.8,29600.0,23.6235,23.7008,23.6171,23.6815,29600.0
2005-05-03 10:40:00,36.79,37.0,36.78,36.84,57700.0,23.675,23.8102,23.6686,23.7072,57700.0
2005-05-03 10:50:00,36.89,37.4,36.84,37.2,124200.0,23.7394,24.0676,23.7072,23.9389,124200.0
2005-05-03 11:00:00,37.2,37.4,37.05,37.19,105700.0,23.9389,24.0676,23.8423,23.9324,105700.0
2005-05-03 11:10:00,37.12,37.25,37.0,37.15,56600.0,23.8874,23.971,23.8102,23.9067,56600.0
2005-05-03 11:20:00,37.13,37.2,37.08,37.11,12800.0,23.8938,23.9389,23.8616,23.8809,12800.0
2005-05-03 11:30:00,37.11,37.15,37.07,37.1,24200.0,23.8809,23.9067,23.8552,23.8745,24200.0
2005-05-03 11:40:00,37.1,37.19,37.01,37.04,48800.0,23.8745,23.9324,23.8166,23.8359,48800.0
2005-05-03 11:50:00,37.06,37.15,36.88,36.9,70600.0,23.8488,23.9067,23.7329,23.7458,70600.0
2005-05-03 12:00:00,36.92,36.93,36.77,36.78,67500.0,23.7587,23.7651,23.6622,23.6686,67500.0
2005-05-03 12:10:00,36.78,36.81,36.67,36.8,61300.0,23.6686,23.6879,23.5978,23.6815,61300.0
2005-05-03 12:20:00,36.81,36.93,36.61,36.61,18700.0,23.6879,23.7651,23.5592,23.5592,18700.0
2005-05-03 12:30:00,36.55,36.68,36.41,36.55,20200.0,23.5206,23.6042,23.4305,23.5206,20200.0
2005-05-03 12:40:00,36.6,36.68,36.56,36.65,8500.0,23.5528,23.6042,23.527,23.5849,8500.0
2005-05-03 12:50:00,36.64,36.64,36.42,36.42,18400.0,23.5785,23.5785,23.4369,23.4369,18400.0
2005-05-03 13:00:00,36.43,36.45,36.3,36.3,47100.0,23.4434,23.4562,23.3597,23.3597,47100.0
2005-05-03 13:10:00,36.31,36.31,36.12,36.22,68200.0,23.3661,23.3661,23.2439,23.3082,68200.0
2005-05-03 13:20:00,36.23,36.38,36.22,36.37,31200.0,23.3147,23.4112,23.3082,23.4047,31200.0
2005-05-03 13:30:00,36.4,36.44,36.28,36.32,22100.0,23.424,23.4498,23.3468,23.3726,22100.0
2005-05-03 13:40:00,36.38,36.5,36.25,36.38,39600.0,23.4112,23.4884,23.3275,23.4112,39600.0
2005-05-03 13:50:00,36.38,36.44,36.31,36.43,12900.0,23.4112,23.4498,23.3661,23.4434,12900.0
2005-05-03 14:00:00,36.43,36.48,36.36,36.36,11100.0,23.4434,23.4755,23.3983,23.3983,11100.0
2005-05-03 14:10:00,36.4,36.45,36.1,36.11,57500.0,23.424,23.4562,23.231,23.2374,57500.0
2005-05-03 14:20:00,36.11,36.35,36.11,36.26,55800.0,23.2374,23.3919,23.2374,23.334,55800.0
2005-05-03 14:30:00,36.3,36.4,36.15,36.39,60000.0,23.3597,23.424,23.2632,23.4176,60000.0
2005-05-03 14:40:00,36.4,36.44,36.35,36.4,81500.0,23.424,23.4498,23.3919,23.424,81500.0
2005-05-03 14:50:00,36.4,36.4,36.16,36.2,34500.0,23.424,23.424,23.2696,23.2953,34500.0
2005-05-03 15:00:00,36.2,36.2,36.05,36.12,83300.0,23.2953,23.2953,23.1988,23.2439,83300.0
2005-05-03 15:10:00,36.12,36.16,35.95,36.1,160200.0,23.2439,23.2696,23.1345,23.231,160200.0
2005-05-03 15:20:00,36.08,36.1,35.9,35.97,93100.0,23.2181,23.231,23.1023,23.1473,93100.0
2005-05-03 15:30:00,36.0,36.04,35.93,36.0,61900.0,23.1666,23.1924,23.1216,23.1666,61900.0
2005-05-03 15:40:00,36.0,36.08,35.92,36.0,127900.0,23.1666,23.2181,23.1152,23.1666,127900.0
2005-05-03 15:50:00,36.0,36.0,35.83,36.0,121500.0,23.1666,23.1666,23.0572,23.1666,121500.0
2005-05-04 09:30:00,36.0,36.0,35.15,35.51,134300.0,23.1666,23.1666,22.6197,22.8513,134300.0
2005-05-04 09:40:00,35.55,35.6,35.22,35.3,114600.0,22.8771,22.9092,22.6647,22.7162,114600.0
2005-05-04 09:50:00,35.29,35.4,35.23,35.23,42300.0,22.7097,22.7805,22.6711,22.6711,42300.0
2005-05-04 10:00:00,35.23,35.23,34.7,35.01,198800.0,22.6711,22.6711,22.3301,22.5296,198800.0
2005-05-04 10:10:00,35.0,35.19,34.95,35.0,189200.0,22.5231,22.6454,22.4909,22.5231,189200.0
2005-05-04 10:20:00,35.0,35.06,34.96,35.0,62200.0,22.5231,22.5617,22.4974,22.5231,62200.0
2005-05-04 10:30:00,35.0,35.45,35.0,35.21,98500.0,22.5231,22.8127,22.5231,22.6583,98500.0
2005-05-04 10:40:00,35.21,35.21,35.0,35.06,55300.0,22.6583,22.6583,22.5231,22.5617,55300.0
2005-05-04 10:50:00,35.05,35.21,35.04,35.06,46600.0,22.5553,22.6583,22.5489,22.5617,46600.0
2005-05-04 11:00:00,35.06,35.15,35.06,35.11,74000.0,22.5617,22.6197,22.5617,22.5939,74000.0
2005-05-04 11:10:00,35.12,35.12,35.07,35.1,56200.0,22.6003,22.6003,22.5682,22.5875,56200.0
2005-05-04 11:20:00,35.11,35.24,35.11,35.2,56000.0,22.5939,22.6776,22.5939,22.6518,56000.0
2005-05-04 11:30:00,35.18,35.25,35.14,35.2,54200.0,22.639,22.684,22.6132,22.6518,54200.0
2005-05-04 11:40:00,35.2,35.2,35.13,35.17,35500.0,22.6518,22.6518,22.6068,22.6325,35500.0
2005-05-04 11:50:00,35.17,35.23,35.06,35.06,40900.0,22.6325,22.6711,22.5617,22.5617,40900.0
2005-05-04 12:00:00,35.06,35.08,34.86,34.91,73600.0,22.5617,22.5746,22.433,22.4652,73600.0
2005-05-04 12:10:00,34.87,34.93,34.86,34.91,36000.0,22.4395,22.4781,22.433,22.4652,36000.0
2005-05-04 12:20:00,34.91,34.99,34.9,34.95,40500.0,22.4652,22.5167,22.4588,22.4909,40500.0
2005-05-04 12:30:00,34.94,34.98,34.93,34.96,15000.0,22.4845,22.5103,22.4781,22.4974,15000.0
2005-05-04 12:40:00,34.96,34.98,34.93,34.94,29500.0,22.4974,22.5103,22.4781,22.4845,29500.0
2005-05-04 12:50:00,34.95,35.06,34.94,35.05,41400.0,22.4909,22.5617,22.4845,22.5553,41400.0
2005-05-04 13:00:00,35.06,35.06,35.0,35.0,32700.0,22.5617,22.5617,22.5231,22.5231,32700.0
2005-05-04 13:10:00,34.99,35.0,34.95,34.99,11700.0,22.5167,22.5231,22.4909,22.5167,11700.0
2005-05-04 13:20:00,34.99,35.0,34.97,34.97,33700.0,22.5167,22.5231,22.5038,22.5038,33700.0
2005-05-04 13:30:00,34.98,35.0,34.89,34.91,122300.0,22.5103,22.5231,22.4523,22.4652,122300.0
2005-05-04 13:40:00,34.91,35.0,34.9,35.0,59500.0,22.4652,22.5231,22.4588,22.5231,59500.0
2005-05-04 13:50:00,34.97,35.03,34.97,35.0,65000.0,22.5038,22.5424,22.5038,22.5231,65000.0
2005-05-04 14:00:00,35.0,35.01,34.93,34.96,63400.0,22.5231,22.5296,22.4781,22.4974,63400.0
2005-05-04 14:10:00,34.96,35.03,34.92,35.02,35700.0,22.4974,22.5424,22.4716,22.536,35700.0
2005-05-04 14:20:00,35.0,35.03,34.97,34.97,92800.0,22.5231,22.5424,22.5038,22.5038,92800.0
2005-05-04 14:30:00,35.0,35.4,34.99,35.23,198000.0,22.5231,22.7805,22.5167,22.6711,198000.0
2005-05-04 14:40:00,35.23,35.5,35.0,35.5,240200.0,22.6711,22.8449,22.5231,22.8449,240200.0
2005-05-04 14:50:00,35.5,35.8,35.47,35.8,116000.0,22.8449,23.0379,22.8256,23.0379,116000.0
2005-05-04 15:00:00,35.8,36.03,35.74,36.03,197300.0,23.0379,23.1859,22.9993,23.1859,197300.0
2005-05-04 15:10:00,36.04,36.6,35.9,36.13,182400.0,23.1924,23.5528,23.1023,23.2503,182400.0
2005-05-04 15:20:00,36.14,36.39,35.95,36.31,120100.0,23.2567,23.4176,23.1345,23.3661,120100.0
2005-05-04 15:30:00,36.36,36.63,36.34,36.52,95600.0,23.3983,23.5721,23.3854,23.5013,95600.0
2005-05-04 15:40:00,36.55,36.57,36.15,36.3,101200.0,23.5206,23.5334,23.2632,23.3597,101200.0
2005-05-04 15:50:00,36.33,36.35,36.03,36.13,121400.0,23.379,23.3919,23.1859,23.2503,121400.0
2005-05-05 09:30:00,36.38,36.38,35.6,35.9,59500.0,23.4112,23.4112,22.9092,23.1023,59500.0
2005-05-05 09:40:00,35.9,36.09,35.7,35.83,20800.0,23.1023,23.2246,22.9736,23.0572,20800.0
2005-05-05 09:50:00,35.82,36.13,35.55,36.1,49600.0,23.0508,23.2503,22.8771,23.231,49600.0
2005-05-05 10:00:00,36.1,36.11,35.75,35.81,33900.0,23.231,23.2374,23.0058,23.0444,33900.0
2005-05-05 10:10:00,35.78,35.78,35.63,35.78,29100.0,23.0251,23.0251,22.9285,23.0251,29100.0
2005-05-05 10:20:00,35.78,35.78,35.72,35.75,15000.0,23.0251,23.0251,22.9865,23.0058,15000.0
2005-05-05 10:30:00,35.73,35.75,35.65,35.75,24400.0,22.9929,23.0058,22.9414,23.0058,24400.0
2005-05-05 10:40:00,35.75,35.85,35.7,35.71,18400.0,23.0058,23.0701,22.9736,22.98,18400.0
2005-05-05 10:50:00,35.77,35.77,35.6,35.61,20800.0,23.0186,23.0186,22.9092,22.9157,20800.0
2005-05-05 11:00:00,35.61,35.75,35.4,35.75,30000.0,22.9157,23.0058,22.7805,23.0058,30000.0
2005-05-05 11:10:00,35.75,35.77,35.65,35.77,13600.0,23.0058,23.0186,22.9414,23.0186,13600.0
2005-05-05 11:20:00,35.7,35.71,35.46,35.48,28700.0,22.9736,22.98,22.8191,22.832,28700.0
2005-05-05 11:30:00,35.48,35.56,35.1,35.11,45000.0,22.832,22.8835,22.5875,22.5939,45000.0
2005-05-05 11:40:00,35.11,35.25,35.1,35.2,30100.0,22.5939,22.684,22.5875,22.6518,30100.0
2005-05-05 11:50:00,35.17,35.25,35.17,35.2,12700.0,22.6325,22.684,22.6325,22.6518,12700.0
2005-05-05 12:00:00,35.2,35.3,35.16,35.2,10100.0,22.6518,22.7162,22.6261,22.6518,10100.0
2005-05-05 12:10:00,35.21,35.26,35.17,35.25,9800.0,22.6583,22.6904,22.6325,22.684,9800.0
2005-05-05 12:20:00,35.25,35.3,35.21,35.25,6900.0,22.684,22.7162,22.6583,22.684,6900.0
2005-05-05 12:30:00,35.25,35.33,35.19,35.19,19800.0,22.684,22.7355,22.6454,22.6454,19800.0
2005-05-05 12:40:00,35.17,35.2,35.07,35.12,25400.0,22.6325,22.6518,22.5682,22.6003,25400.0
2005-05-05 12:50:00,35.1,35.13,35.08,35.08,8800.0,22.5875,22.6068,22.5746,22.5746,8800.0
2005-05-05 13:00:00,35.07,35.44,35.05,35.44,21600.0,22.5682,22.8063,22.5553,22.8063,21600.0
2005-05-05 13:10:00,35.44,35.5,35.3,35.44,31400.0,22.8063,22.8449,22.7162,22.8063,31400.0
2005-05-05 13:20:00,35.39,35.58,35.39,35.58,26300.0,22.7741,22.8964,22.7741,22.8964,26300.0
2005-05-05 13:30:00,35.58,35.79,35.55,35.79,32600.0,22.8964,23.0315,22.8771,23.0315,32600.0
2005-05-05 13:40:00,35.78,35.78,35.62,35.64,6000.0,23.0251,23.0251,22.9221,22.935,6000.0
2005-05-05 13:50:00,35.6,35.73,35.6,35.69,9200.0,22.9092,22.9929,22.9092,22.9672,9200.0
2005-05-05 14:00:00,35.7,35.75,35.65,35.67,11400.0,22.9736,23.0058,22.9414,22.9543,11400.0
2005-05-05 14:10:00,35.67,35.67,35.6,35.66,10400.0,22.9543,22.9543,22.9092,22.9478,10400.0
2005-05-05 14:20:00,35.61,35.62,35.52,35.53,16300.0,22.9157,22.9221,22.8578,22.8642,16300.0
2005-05-05 14:30:00,35.53,35.58,35.51,35.54,15700.0,22.8642,22.8964,22.8513,22.8706,15700.0
2005-05-05 14:40:00,35.52,35.52,35.35,35.47,18000.0,22.8578,22.8578,22.7484,22.8256,18000.0
2005-05-05 14:50:00,35.46,35.48,35.39,35.41,8200.0,22.8191,22.832,22.7741,22.787,8200.0
2005-05-05 15:00:00,35.41,35.48,35.3,35.44,22800.0,22.787,22.832,22.7162,22.8063,22800.0
2005-05-05 15:10:00,35.44,35.45,35.37,35.4,15700.0,22.8063,22.8127,22.7612,22.7805,15700.0
2005-05-05 15:20:00,35.41,35.6,35.41,35.59,19200.0,22.787,22.9092,22.787,22.9028,19200.0
2005-05-05 15:30:00,35.59,35.6,35.5,35.51,30400.0,22.9028,22.9092,22.8449,22.8513,30400.0
2005-05-05 15:40:00,35.5,35.58,35.45,35.58,30200.0,22.8449,22.8964,22.8127,22.8964,30200.0
2005-05-05 15:50:00,35.6,35.65,35.51,35.51,22100.0,22.9092,22.9414,22.8513,22.8513,22100.0
2005-05-06 09:30:00,35.74,35.9,35.6,35.6,22600.0,22.9993,23.1023,22.9092,22.9092,22600.0
2005-05-06 09:40:00,35.6,35.6,35.4,35.49,10400.0,22.9092,22.9092,22.7805,22.8384,10400.0
2005-05-06 09:50:00,35.35,35.46,35.2,35.38,8300.0,22.7484,22.8191,22.6518,22.7677,8300.0
2005-05-06 10:00:00,35.33,35.41,35.27,35.35,20000.0,22.7355,22.787,22.6969,22.7484,20000.0
2005-05-06 10:10:00,35.34,35.35,35.09,35.15,40700.0,22.7419,22.7484,22.581,22.6197,40700.0
2005-05-06 10:20:00,35.19,35.21,35.13,35.13,16700.0,22.6454,22.6583,22.6068,22.6068,16700.0
2005-05-06 10:30:00,35.11,35.18,35.09,35.09,10200.0,22.5939,22.639,22.581,22.581,10200.0
2005-05-06 10:40:00,35.11,35.4,35.11,35.36,22600.0,22.5939,22.7805,22.5939,22.7548,22600.0
2005-05-06 10:50:00,35.3,35.3,35.25,35.29,14000.0,22.7162,22.7162,22.684,22.7097,14000.0
2005-05-06 11:00:00,35.29,35.35,35.26,35.31,6100.0,22.7097,22.7484,22.6904,22.7226,6100.0
2005-05-06 11:10:00,35.32,35.35,35.26,35.35,35200.0,22.729,22.7484,22.6904,22.7484,35200.0
2005-05-06 11:20:00,35.35,35.37,35.3,35.3,4600.0,22.7484,22.7612,22.7162,22.7162,4600.0
2005-05-06 11:30:00,35.31,35.38,35.29,35.34,14800.0,22.7226,22.7677,22.7097,22.7419,14800.0
2005-05-06 11:40:00,35.31,35.32,35.27,35.28,2900.0,22.7226,22.729,22.6969,22.7033,2900.0
2005-05-06 11:50:00,35.28,35.3,35.26,35.27,16500.0,22.7033,22.7162,22.6904,22.6969,16500.0
2005-05-06 12:00:00,35.29,35.37,35.29,35.31,25200.0,22.7097,22.7612,22.7097,22.7226,25200.0
2005-05-06 12:10:00,35.32,35.33,35.3,35.33,14700.0,22.729,22.7355,22.7162,22.7355,14700.0
2005-05-06 12:20:00,35.32,35.32,35.3,35.3,11700.0,22.729,22.729,22.7162,22.7162,11700.0
2005-05-06 12:30:00,35.3,35.34,35.3,35.31,6100.0,22.7162,22.7419,22.7162,22.7226,6100.0
2005-05-06 12:40:00,35.31,35.35,35.31,35.35,8800.0,22.7226,22.7484,22.7226,22.7484,8800.0
2005-05-06 12:50:00,35.34,35.43,35.34,35.4,5100.0,22.7419,22.7998,22.7419,22.7805,5100.0
2005-05-06 13:00:00,35.4,35.46,35.4,35.46,6200.0,22.7805,22.8191,22.7805,22.8191,6200.0
2005-05-06 13:10:00,35.41,35.46,35.4,35.46,3100.0,22.787,22.8191,22.7805,22.8191,3100.0
2005-05-06 13:20:00,35.46,35.6,35.42,35.6,12000.0,22.8191,22.9092,22.7934,22.9092,12000.0
2005-05-06 13:30:00,35.55,35.57,35.47,35.56,5100.0,22.8771,22.8899,22.8256,22.8835,5100.0
2005-05-06 13:40:00,35.49,35.8,35.45,35.8,26300.0,22.8384,23.0379,22.8127,23.0379,26300.0
2005-05-06 13:50:00,35.74,35.79,35.64,35.79,7000.0,22.9993,23.0315,22.935,23.0315,7000.0
2005-05-06 14:00:00,35.74,35.83,35.7,35.82,15100.0,22.9993,23.0572,22.9736,23.0508,15100.0
2005-05-06 14:10:00,35.85,35.9,35.8,35.9,15000.0,23.0701,23.1023,23.0379,23.1023,15000.0
2005-05-06 14:20:00,35.93,35.94,35.75,35.75,7200.0,23.1216,23.128,23.0058,23.0058,7200.0
2005-05-06 14:30:00,35.8,35.9,35.8,35.86,8400.0,23.0379,23.1023,23.0379,23.0765,8400.0
2005-05-06 14:40:00,35.86,36.13,35.86,36.06,43800.0,23.0765,23.2503,23.0765,23.2053,43800.0
2005-05-06 14:50:00,36.14,36.17,35.98,35.99,34400.0,23.2567,23.276,23.1538,23.1602,34400.0
2005-05-06 15:00:00,35.99,36.0,35.85,35.9,14800.0,23.1602,23.1666,23.0701,23.1023,14800.0
2005-05-06 15:10:00,35.95,35.95,35.88,35.91,5500.0,23.1345,23.1345,23.0894,23.1087,5500.0
2005-05-06 15:20:00,35.91,35.92,35.8,35.81,25800.0,23.1087,23.1152,23.0379,23.0444,25800.0
2005-05-06 15:30:00,35.82,35.93,35.82,35.87,16400.0,23.0508,23.1216,23.0508,23.083,16400.0
2005-05-06 15:40:00,35.86,35.91,35.82,35.9,17900.0,23.0765,23.1087,23.0508,23.1023,17900.0
2005-05-06 15:50:00,35.85,36.0,35.84,35.99,28000.0,23.0701,23.1666,23.0637,23.1602,28000.0
2005-05-09 09:30:00,35.57,35.62,35.25,35.62,42700.0,22.8899,22.9221,22.684,22.9221,42700.0
2005-05-09 09:40:00,35.57,35.65,35.22,35.4,31000.0,22.8899,22.9414,22.6647,22.7805,31000.0
2005-05-09 09:50:00,35.39,35.55,35.39,35.5,25300.0,22.7741,22.8771,22.7741,22.8449,25300.0
2005-05-09 10:00:00,35.51,35.51,35.37,35.37,32200.0,22.8513,22.8513,22.7612,22.7612,32200.0
2005-05-09 10:10:00,35.35,35.43,35.22,35.4,49100.0,22.7484,22.7998,22.6647,22.7805,49100.0
2005-05-09 10:20:00,35.36,35.49,35.36,35.42,7700.0,22.7548,22.8384,22.7548,22.7934,7700.0
2005-05-09 10:30:00,35.38,35.45,35.38,35.42,7500.0,22.7677,22.8127,22.7677,22.7934,7500.0
2005-05-09 10:40:00,35.45,35.69,35.45,35.57,23300.0,22.8127,22.9672,22.8127,22.8899,23300.0
2005-05-09 10:50:00,35.52,35.52,35.48,35.51,4100.0,22.8578,22.8578,22.832,22.8513,4100.0
2005-05-09 11:00:00,35.5,35.55,35.5,35.55,7800.0,22.8449,22.8771,22.8449,22.8771,7800.0
2005-05-09 11:10:00,35.51,35.57,35.51,35.57,5000.0,22.8513,22.8899,22.8513,22.8899,5000.0
2005-05-09 11:20:00,35.56,35.57,35.52,35.55,9300.0,22.8835,22.8899,22.8578,22.8771,9300.0
2005-05-09 11:30:00,35.55,35.6,35.51,35.6,6900.0,22.8771,22.9092,22.8513,22.9092,6900.0
2005-05-09 11:40:00,35.61,35.69,35.6,35.65,6600.0,22.9157,22.9672,22.9092,22.9414,6600.0
2005-05-09 11:50:00,35.6,35.6,35.51,35.53,11900.0,22.9092,22.9092,22.8513,22.8642,11900.0
2005-05-09 12:00:00,35.51,35.55,35.51,35.55,6400.0,22.8513,22.8771,22.8513,22.8771,6400.0
2005-05-09 12:10:00,35.55,35.69,35.53,35.54,8700.0,22.8771,22.9672,22.8642,22.8706,8700.0
2005-05-09 12:20:00,35.55,35.59,35.55,35.58,4000.0,22.8771,22.9028,22.8771,22.8964,4000.0
2005-05-09 12:30:00,35.6,35.7,35.6,35.61,5200.0,22.9092,22.9736,22.9092,22.9157,5200.0
2005-05-09 12:40:00,35.65,35.69,35.65,35.68,2900.0,22.9414,22.9672,22.9414,22.9607,2900.0
2005-05-09 12:50:00,35.68,35.7,35.66,35.69,4900.0,22.9607,22.9736,22.9478,22.9672,4900.0
2005-05-09 13:00:00,35.69,35.77,35.69,35.77,9500.0,22.9672,23.0186,22.9672,23.0186,9500.0
2005-05-09 13:10:00,35.76,35.8,35.74,35.79,9700.0,23.0122,23.0379,22.9993,23.0315,9700.0
2005-05-09 13:20:00,35.78,35.93,35.75,35.93,24800.0,23.0251,23.1216,23.0058,23.1216,24800.0
2005-05-09 13:30:00,35.88,35.9,35.82,35.89,16800.0,23.0894,23.1023,23.0508,23.0959,16800.0
2005-05-09 13:40:00,35.89,36.23,35.89,36.11,23800.0,23.0959,23.3147,23.0959,23.2374,23800.0
2005-05-09 13:50:00,36.05,36.17,36.0,36.02,22800.0,23.1988,23.276,23.1666,23.1795,22800.0
2005-05-09 14:00:00,36.01,36.01,35.8,35.9,29200.0,23.1731,23.1731,23.0379,23.1023,29200.0
2005-05-09 14:10:00,35.91,36.0,35.85,35.9,20200.0,23.1087,23.1666,23.0701,23.1023,20200.0
2005-05-09 14:20:00,35.9,35.97,35.81,35.84,9100.0,23.1023,23.1473,23.0444,23.0637,9100.0
2005-05-09 14:30:00,35.83,35.98,35.73,35.9,19700.0,23.0572,23.1538,22.9929,23.1023,19700.0
2005-05-09 14:40:00,35.84,35.95,35.84,35.88,4700.0,23.0637,23.1345,23.0637,23.0894,4700.0
2005-05-09 14:50:00,35.89,36.0,35.89,35.96,13400.0,23.0959,23.1666,23.0959,23.1409,13400.0
2005-05-09 15:00:00,35.95,36.0,35.8,35.8,9800.0,23.1345,23.1666,23.0379,23.0379,9800.0
2005-05-09 15:10:00,35.75,36.0,35.73,35.89,9600.0,23.0058,23.1666,22.9929,23.0959,9600.0
2005-05-09 15:20:00,35.87,36.1,35.87,36.01,8800.0,23.083,23.231,23.083,23.1731,8800.0
2005-05-09 15:30:00,36.01,36.17,35.97,36.02,29000.0,23.1731,23.276,23.1473,23.1795,29000.0
2005-05-09 15:40:00,36.03,36.16,36.01,36.08,23800.0,23.1859,23.2696,23.1731,23.2181,23800.0
2005-05-09 15:50:00,36.12,36.46,36.12,36.31,62000.0,23.2439,23.4627,23.2439,23.3661,62000.0
2005-05-10 09:30:00,36.1,36.2,35.78,36.0,83800.0,23.231,23.2953,23.0251,23.1666,83800.0
2005-05-10 09:40:00,35.92,36.1,35.89,35.89,19600.0,23.1152,23.231,23.0959,23.0959,19600.0
2005-05-10 09:50:00,35.97,35.97,35.89,35.95,11300.0,23.1473,23.1473,23.0959,23.1345,11300.0
2005-05-10 10:00:00,35.95,36.0,35.9,36.0,12300.0,23.1345,23.1666,23.1023,23.1666,12300.0
2005-05-10 10:10:00,36.0,36.65,36.0,36.05,45500.0,23.1666,23.5849,23.1666,23.1988,45500.0
2005-05-10 10:20:00,36.19,36.4,36.08,36.21,31500.0,23.2889,23.424,23.2181,23.3018,31500.0
2005-05-10 10:30:00,36.23,36.38,36.18,36.24,14800.0,23.3147,23.4112,23.2825,23.3211,14800.0
2005-05-10 10:40:00,36.3,36.4,36.2,36.32,17400.0,23.3597,23.424,23.2953,23.3726,17400.0
2005-05-10 10:50:00,36.4,36.5,36.18,36.27,25000.0,23.424,23.4884,23.2825,23.3404,25000.0
2005-05-10 11:00:00,36.3,36.4,36.22,36.23,15800.0,23.3597,23.424,23.3082,23.3147,15800.0
2005-05-10 11:10:00,36.23,36.23,36.1,36.2,18500.0,23.3147,23.3147,23.231,23.2953,18500.0
2005-05-10 11:20:00,36.25,36.35,36.21,36.22,8700.0,23.3275,23.3919,23.3018,23.3082,8700.0
2005-05-10 11:30:00,36.15,36.15,36.01,36.05,5900.0,23.2632,23.2632,23.1731,23.1988,5900.0
2005-05-10 11:40:00,36.06,36.14,36.06,36.07,8600.0,23.2053,23.2567,23.2053,23.2117,8600.0
2005-05-10 11:50:00,36.06,36.06,35.91,35.92,19300.0,23.2053,23.2053,23.1087,23.1152,19300.0
2005-05-10 12:00:00,35.93,36.01,35.93,35.94,44700.0,23.1216,23.1731,23.1216,23.128,44700.0
2005-05-10 12:10:00,35.95,35.95,35.84,35.87,7500.0,23.1345,23.1345,23.0637,23.083,7500.0
2005-05-10 12:20:00,35.84,35.86,35.63,35.72,14500.0,23.0637,23.0765,22.9285,22.9865,14500.0
2005-05-10 12:30:00,35.6,35.83,35.6,35.81,1900.0,22.9092,23.0572,22.9092,23.0444,1900.0
2005-05-10 12:40:00,35.84,35.98,35.83,35.98,22300.0,23.0637,23.1538,23.0572,23.1538,22300.0
2005-05-10 12:50:00,35.98,36.04,35.86,35.94,25100.0,23.1538,23.1924,23.0765,23.128,25100.0
2005-05-10 13:00:00,35.96,35.99,35.85,35.95,10700.0,23.1409,23.1602,23.0701,23.1345,10700.0
2005-05-10 13:10:00,35.94,36.05,35.94,36.0,17100.0,23.128,23.1988,23.128,23.1666,17100.0
2005-05-10 13:20:00,36.0,36.05,36.0,36.05,14200.0,23.1666,23.1988,23.1666,23.1988,14200.0
2005-05-10 13:30:00,36.05,36.07,35.99,36.0,56600.0,23.1988,23.2117,23.1602,23.1666,56600.0
2005-05-10 13:40:00,36.0,36.06,35.99,36.02,45700.0,23.1666,23.2053,23.1602,23.1795,45700.0
2005-05-10 13:50:00,36.02,36.19,36.02,36.07,11400.0,23.1795,23.2889,23.1795,23.2117,11400.0
2005-05-10 14:00:00,36.09,36.14,36.04,36.09,12600.0,23.2246,23.2567,23.1924,23.2246,12600.0
2005-05-10 14:10:00,36.09,36.15,36.08,36.1,15000.0,23.2246,23.2632,23.2181,23.231,15000.0
2005-05-10 14:20:00,36.1,36.1,36.07,36.08,4100.0,23.231,23.231,23.2117,23.2181,4100.0
2005-05-10 14:30:00,36.05,36.08,36.0,36.0,11500.0,23.1988,23.2181,23.1666,23.1666,11500.0
2005-05-10 14:40:00,36.0,36.15,36.0,36.01,57200.0,23.1666,23.2632,23.1666,23.1731,57200.0
2005-05-10 14:50:00,36.04,36.07,35.95,36.0,38700.0,23.1924,23.2117,23.1345,23.1666,38700.0
2005-05-10 15:00:00,36.05,36.05,35.86,35.9,12000.0,23.1988,23.1988,23.0765,23.1023,12000.0
2005-05-10 15:10:00,35.9,35.9,35.8,35.88,20600.0,23.1023,23.1023,23.0379,23.0894,20600.0
2005-05-10 15:20:00,35.88,35.91,35.88,35.9,19400.0,23.0894,23.1087,23.0894,23.1023,19400.0
2005-05-10 15:30:00,35.88,35.89,35.74,35.8,25100.0,23.0894,23.0959,22.9993,23.0379,25100.0
2005-05-10 15:40:00,35.83,35.97,35.83,35.87,13400.0,23.0572,23.1473,23.0572,23.083,13400.0
2005-05-10 15:50:00,35.87,35.88,35.77,35.77,28600.0,23.083,23.0894,23.0186,23.0186,28600.0
2005-05-11 09:30:00,35.77,35.77,35.45,35.52,38400.0,23.0186,23.0186,22.8127,22.8578,38400.0
2005-05-11 09:40:00,35.54,35.55,35.42,35.43,32400.0,22.8706,22.8771,22.7934,22.7998,32400.0
2005-05-11 09:50:00,35.45,35.5,35.17,35.2,37900.0,22.8127,22.8449,22.6325,22.6518,37900.0
2005-05-11 10:00:00,35.22,35.28,35.19,35.19,5900.0,22.6647,22.7033,22.6454,22.6454,5900.0
2005-05-11 10:10:00,35.2,35.2,34.75,34.76,77400.0,22.6518,22.6518,22.3622,22.3687,77400.0
2005-05-11 10:20:00,34.9,35.1,34.81,34.89,22800.0,22.4588,22.5875,22.4009,22.4523,22800.0
2005-05-11 10:30:00,34.91,35.2,34.91,35.2,18400.0,22.4652,22.6518,22.4652,22.6518,18400.0
2005-05-11 10:40:00,35.2,35.23,35.07,35.07,3800.0,22.6518,22.6711,22.5682,22.5682,3800.0
2005-05-11 10:50:00,35.07,35.08,34.89,35.08,13700.0,22.5682,22.5746,22.4523,22.5746,13700.0
2005-05-11 11:00:00,35.15,35.22,34.96,35.22,13000.0,22.6197,22.6647,22.4974,22.6647,13000.0
2005-05-11 11:10:00,35.25,35.3,35.22,35.25,34300.0,22.684,22.7162,22.6647,22.684,34300.0
2005-05-11 11:20:00,35.24,35.3,35.24,35.3,10000.0,22.6776,22.7162,22.6776,22.7162,10000.0
2005-05-11 11:30:00,35.28,35.31,35.27,35.3,12200.0,22.7033,22.7226,22.6969,22.7162,12200.0
2005-05-11 11:40:00,35.3,35.32,35.25,35.32,18700.0,22.7162,22.729,22.684,22.729,18700.0
2005-05-11 11:50:00,35.3,35.32,35.26,35.29,23600.0,22.7162,22.729,22.6904,22.7097,23600.0
2005-05-11 12:00:00,35.3,35.39,35.25,35.3,14400.0,22.7162,22.7741,22.684,22.7162,14400.0
2005-05-11 12:10:00,35.33,35.39,35.26,35.26,13300.0,22.7355,22.7741,22.6904,22.6904,13300.0
2005-05-11 12:20:00,35.26,35.29,35.25,35.29,48600.0,22.6904,22.7097,22.684,22.7097,48600.0
2005-05-11 12:30:00,35.27,35.3,35.25,35.26,28500.0,22.6969,22.7162,22.684,22.6904,28500.0
2005-05-11 12:40:00,35.25,35.4,35.24,35.4,65100.0,22.684,22.7805,22.6776,22.7805,65100.0
2005-05-11 12:50:00,35.44,35.48,35.38,35.39,12100.0,22.8063,22.832,22.7677,22.7741,12100.0
2005-05-11 13:00:00,35.39,35.56,35.38,35.54,35200.0,22.7741,22.8835,22.7677,22.8706,35200.0
2005-05-11 13:10:00,35.54,35.7,35.54,35.58,42200.0,22.8706,22.9736,22.8706,22.8964,42200.0
2005-05-11 13:20:00,35.67,35.7,35.55,35.58,8100.0,22.9543,22.9736,22.8771,22.8964,8100.0
2005-05-11 13:30:00,35.66,35.81,35.66,35.8,8100.0,22.9478,23.0444,22.9478,23.0379,8100.0
2005-05-11 13:40:00,35.79,35.79,35.6,35.6,12800.0,23.0315,23.0315,22.9092,22.9092,12800.0
2005-05-11 13:50:00,35.61,35.61,35.59,35.59,3900.0,22.9157,22.9157,22.9028,22.9028,3900.0
2005-05-11 14:00:00,35.6,35.62,35.54,35.57,16400.0,22.9092,22.9221,22.8706,22.8899,16400.0
2005-05-11 14:10:00,35.58,35.7,35.57,35.63,15100.0,22.8964,22.9736,22.8899,22.9285,15100.0
2005-05-11 14:20:00,35.63,35.72,35.61,35.71,13500.0,22.9285,22.9865,22.9157,22.98,13500.0
2005-05-11 14:30:00,35.71,35.75,35.62,35.64,8500.0,22.98,23.0058,22.9221,22.935,8500.0
2005-05-11 14:40:00,35.61,35.7,35.58,35.67,10900.0,22.9157,22.9736,22.8964,22.9543,10900.0
2005-05-11 14:50:00,35.69,35.72,35.67,35.71,11000.0,22.9672,22.9865,22.9543,22.98,11000.0
2005-05-11 15:00:00,35.71,35.71,35.62,35.69,38900.0,22.98,22.98,22.9221,22.9672,38900.0
2005-05-11 15:10:00,35.68,35.72,35.68,35.7,31100.0,22.9607,22.9865,22.9607,22.9736,31100.0
2005-05-11 15:20:00,35.72,35.74,35.71,35.73,6600.0,22.9865,22.9993,22.98,22.9929,6600.0
2005-05-11 15:30:00,35.73,35.81,35.7,35.71,9500.0,22.9929,23.0444,22.9736,22.98,9500.0
2005-05-11 15:40:00,35.72,35.81,35.72,35.8,10000.0,22.9865,23.0444,22.9865,23.0379,10000.0
2005-05-11 15:50:00,35.84,36.05,35.84,35.92,56700.0,23.0637,23.1988,23.0637,23.1152,56700.0
2005-05-12 09:30:00,35.69,35.73,35.46,35.46,25400.0,22.9672,22.9929,22.8191,22.8191,25400.0
2005-05-12 09:40:00,35.5,35.53,35.3,35.3,32100.0,22.8449,22.8642,22.7162,22.7162,32100.0
2005-05-12 09:50:00,35.3,35.55,35.2,35.26,53400.0,22.7162,22.8771,22.6518,22.6904,53400.0
2005-05-12 10:00:00,35.26,35.3,35.16,35.3,34900.0,22.6904,22.7162,22.6261,22.7162,34900.0
2005-05-12 10:10:00,35.3,35.3,35.22,35.27,18900.0,22.7162,22.7162,22.6647,22.6969,18900.0
2005-05-12 10:20:00,35.22,35.39,35.17,35.33,34400.0,22.6647,22.7741,22.6325,22.7355,34400.0
2005-05-12 10:30:00,35.22,35.5,35.22,35.5,23000.0,22.6647,22.8449,22.6647,22.8449,23000.0
2005-05-12 10:40:00,35.5,35.5,35.21,35.22,25100.0,22.8449,22.8449,22.6583,22.6647,25100.0
2005-05-12 10:50:00,35.22,35.34,35.2,35.28,23000.0,22.6647,22.7419,22.6518,22.7033,23000.0
2005-05-12 11:00:00,35.28,35.34,35.26,35.3,8000.0,22.7033,22.7419,22.6904,22.7162,8000.0
2005-05-12 11:10:00,35.27,35.29,35.25,35.27,11800.0,22.6969,22.7097,22.684,22.6969,11800.0
2005-05-12 11:20:00,35.26,35.27,35.26,35.26,7200.0,22.6904,22.6969,22.6904,22.6904,7200.0
2005-05-12 11:30:00,35.26,35.27,35.2,35.2,12100.0,22.6904,22.6969,22.6518,22.6518,12100.0
2005-05-12 11:40:00,35.19,35.22,35.16,35.21,16700.0,22.6454,22.6647,22.6261,22.6583,16700.0
2005-05-12 11:50:00,35.21,35.21,35.1,35.18,29000.0,22.6583,22.6583,22.5875,22.639,29000.0
2005-05-12 12:00:00,35.21,35.3,35.21,35.25,13500.0,22.6583,22.7162,22.6583,22.684,13500.0
2005-05-12 12:10:00,35.22,35.26,35.22,35.25,13300.0,22.6647,22.6904,22.6647,22.684,13300.0
2005-05-12 12:20:00,35.25,35.25,35.21,35.25,11200.0,22.684,22.684,22.6583,22.684,11200.0
2005-05-12 12:30:00,35.25,35.26,35.21,35.21,3700.0,22.684,22.6904,22.6583,22.6583,3700.0
2005-05-12 12:40:00,35.22,35.22,35.21,35.21,5800.0,22.6647,22.6647,22.6583,22.6583,5800.0
2005-05-12 12:50:00,35.21,35.25,35.21,35.23,16300.0,22.6583,22.684,22.6583,22.6711,16300.0
2005-05-12 13:00:00,35.23,35.27,35.22,35.24,10000.0,22.6711,22.6969,22.6647,22.6776,10000.0
2005-05-12 13:10:00,35.23,35.25,35.22,35.22,10200.0,22.6711,22.684,22.6647,22.6647,10200.0
2005-05-12 13:20:00,35.22,35.22,35.21,35.22,14300.0,22.6647,22.6647,22.6583,22.6647,14300.0
2005-05-12 13:30:00,35.23,35.24,35.22,35.23,18400.0,22.6711,22.6776,22.6647,22.6711,18400.0
2005-05-12 13:40:00,35.23,35.24,35.21,35.22,5000.0,22.6711,22.6776,22.6583,22.6647,5000.0
2005-05-12 13:50:00,35.22,35.25,35.22,35.24,18400.0,22.6647,22.684,22.6647,22.6776,18400.0
2005-05-12 14:00:00,35.24,35.26,35.24,35.25,24900.0,22.6776,22.6904,22.6776,22.684,24900.0
2005-05-12 14:10:00,35.26,35.26,35.22,35.22,34100.0,22.6904,22.6904,22.6647,22.6647,34100.0
2005-05-12 14:20:00,35.22,35.23,35.16,35.17,30900.0,22.6647,22.6711,22.6261,22.6325,30900.0
2005-05-12 14:30:00,35.2,35.25,35.16,35.19,16000.0,22.6518,22.684,22.6261,22.6454,16000.0
2005-05-12 14:40:00,35.19,35.21,35.15,35.16,29000.0,22.6454,22.6583,22.6197,22.6261,29000.0
2005-05-12 14:50:00,35.16,35.2,35.13,35.2,22000.0,22.6261,22.6518,22.6068,22.6518,22000.0
2005-05-12 15:00:00,35.2,35.29,35.16,35.18,24300.0,22.6518,22.7097,22.6261,22.639,24300.0
2005-05-12 15:10:00,35.18,35.24,35.15,35.15,23400.0,22.639,22.6776,22.6197,22.6197,23400.0
2005-05-12 15:20:00,35.15,35.26,35.1,35.15,19200.0,22.6197,22.6904,22.5875,22.6197,19200.0
2005-05-12 15:30:00,35.16,35.16,35.11,35.12,21200.0,22.6261,22.6261,22.5939,22.6003,21200.0
2005-05-12 15:40:00,35.12,35.22,35.11,35.22,37300.0,22.6003,22.6647,22.5939,22.6647,37300.0
2005-05-12 15:50:00,35.17,35.24,35.02,35.15,26300.0,22.6325,22.6776,22.536,22.6197,26300.0
2005-05-13 09:30:00,35.1,35.1,34.5,34.73,43700.0,22.5875,22.5875,22.2014,22.3494,43700.0
2005-05-13 09:40:00,34.74,35.06,34.71,34.71,19100.0,22.3558,22.5617,22.3365,22.3365,19100.0
2005-05-13 09:50:00,34.62,34.76,34.6,34.67,12300.0,22.2786,22.3687,22.2657,22.3108,12300.0
2005-05-13 10:00:00,34.74,34.85,34.51,34.73,21600.0,22.3558,22.4266,22.2078,22.3494,21600.0
2005-05-13 10:10:00,34.69,34.8,34.5,34.5,14200.0,22.3236,22.3944,22.2014,22.2014,14200.0
2005-05-13 10:20:00,34.5,34.51,34.16,34.24,44900.0,22.2014,22.2078,21.9826,22.0341,44900.0
2005-05-13 10:30:00,34.18,34.19,34.0,34.06,84900.0,21.9954,22.0019,21.8796,21.9182,84900.0
2005-05-13 10:40:00,34.06,34.4,33.85,34.31,81200.0,21.9182,22.137,21.7831,22.0791,81200.0
2005-05-13 10:50:00,34.32,34.43,34.06,34.43,54500.0,22.0855,22.1563,21.9182,22.1563,54500.0
2005-05-13 11:00:00,34.41,34.45,34.16,34.16,23400.0,22.1434,22.1692,21.9826,21.9826,23400.0
2005-05-13 11:10:00,34.2,34.42,34.17,34.37,15700.0,22.0083,22.1499,21.989,22.1177,15700.0
2005-05-13 11:20:00,34.36,34.44,34.36,34.36,12700.0,22.1113,22.1628,22.1113,22.1113,12700.0
2005-05-13 11:30:00,34.37,34.44,34.36,34.43,35800.0,22.1177,22.1628,22.1113,22.1563,35800.0
2005-05-13 11:40:00,34.4,34.41,34.36,34.37,22300.0,22.137,22.1434,22.1113,22.1177,22300.0
2005-05-13 11:50:00,34.37,34.4,34.31,34.34,34100.0,22.1177,22.137,22.0791,22.0984,34100.0
2005-05-13 12:00:00,34.34,34.34,34.12,34.27,19700.0,22.0984,22.0984,21.9568,22.0534,19700.0
2005-05-13 12:10:00,34.24,34.24,34.04,34.17,19100.0,22.0341,22.0341,21.9053,21.989,19100.0
2005-05-13 12:20:00,34.17,34.4,34.17,34.35,14600.0,21.989,22.137,21.989,22.1048,14600.0
2005-05-13 12:30:00,34.36,34.36,34.05,34.08,10800.0,22.1113,22.1113,21.9118,21.9311,10800.0
2005-05-13 12:40:00,34.09,34.19,34.09,34.14,4400.0,21.9375,22.0019,21.9375,21.9697,4400.0
2005-05-13 12:50:00,34.16,34.29,34.13,34.29,4300.0,21.9826,22.0662,21.9633,22.0662,4300.0
2005-05-13 13:00:00,34.29,34.29,34.27,34.28,3000.0,22.0662,22.0662,22.0534,22.0598,3000.0
2005-05-13 13:10:00,34.29,34.29,34.2,34.27,17600.0,22.0662,22.0662,22.0083,22.0534,17600.0
2005-05-13 13:20:00,34.27,34.27,34.19,34.22,11300.0,22.0534,22.0534,22.0019,22.0212,11300.0
2005-05-13 13:30:00,34.22,34.22,34.13,34.17,6900.0,22.0212,22.0212,21.9633,21.989,6900.0
2005-05-13 13:40:00,34.17,34.19,34.04,34.11,8100.0,21.989,22.0019,21.9053,21.9504,8100.0
2005-05-13 13:50:00,34.15,34.18,34.09,34.09,15300.0,21.9761,21.9954,21.9375,21.9375,15300.0
2005-05-13 14:00:00,34.14,34.14,34.0,34.11,7600.0,21.9697,21.9697,21.8796,21.9504,7600.0
2005-05-13 14:10:00,34.11,34.11,33.8,33.88,43400.0,21.9504,21.9504,21.7509,21.8024,43400.0
2005-05-13 14:20:00,33.86,34.0,33.86,34.0,6300.0,21.7895,21.8796,21.7895,21.8796,6300.0
2005-05-13 14:30:00,34.04,34.05,33.85,33.91,33300.0,21.9053,21.9118,21.7831,21.8217,33300.0
2005-05-13 14:40:00,33.93,34.0,33.78,33.81,63900.0,21.8346,21.8796,21.738,21.7573,63900.0
2005-05-13 14:50:00,33.8,33.93,33.8,33.86,22700.0,21.7509,21.8346,21.7509,21.7895,22700.0
2005-05-13 15:00:00,33.85,33.94,33.55,33.62,45700.0,21.7831,21.841,21.59,21.6351,45700.0
2005-05-13 15:10:00,33.63,33.85,33.37,33.55,76800.0,21.6415,21.7831,21.4742,21.59,76800.0
2005-05-13 15:20:00,33.55,34.1,33.55,33.99,54500.0,21.59,21.944,21.59,21.8732,54500.0
2005-05-13 15:30:00,33.99,33.99,33.75,33.78,32800.0,21.8732,21.8732,21.7187,21.738,32800.0
2005-05-13 15:40:00,33.81,34.0,33.76,33.89,51600.0,21.7573,21.8796,21.7252,21.8088,51600.0
2005-05-13 15:50:00,33.85,33.89,33.61,33.7,81700.0,21.7831,21.8088,21.6286,21.6866,81700.0
2005-05-16 09:30:00,33.51,33.51,33.2,33.4,79700.0,21.5643,21.5643,21.3648,21.4935,79700.0
2005-05-16 09:40:00,33.45,33.54,33.4,33.49,17900.0,21.5257,21.5836,21.4935,21.5514,17900.0
2005-05-16 09:50:00,33.5,33.5,33.1,33.2,10500.0,21.5578,21.5578,21.3004,21.3648,10500.0
2005-05-16 10:00:00,33.2,33.35,33.13,33.35,17000.0,21.3648,21.4613,21.3197,21.4613,17000.0
2005-05-16 10:10:00,33.35,33.4,33.23,33.4,8600.0,21.4613,21.4935,21.3841,21.4935,8600.0
2005-05-16 10:20:00,33.36,33.5,33.33,33.38,44600.0,21.4678,21.5578,21.4484,21.4806,44600.0
2005-05-16 10:30:00,33.38,33.59,33.37,33.48,12200.0,21.4806,21.6158,21.4742,21.545,12200.0
2005-05-16 10:40:00,33.5,33.79,33.48,33.71,34300.0,21.5578,21.7445,21.545,21.693,34300.0
2005-05-16 10:50:00,33.7,33.79,33.45,33.79,28000.0,21.6866,21.7445,21.5257,21.7445,28000.0
2005-05-16 11:00:00,33.78,33.81,33.51,33.51,9600.0,21.738,21.7573,21.5643,21.5643,9600.0
2005-05-16 11:10:00,33.54,33.61,33.35,33.5,13300.0,21.5836,21.6286,21.4613,21.5578,13300.0
2005-05-16 11:20:00,33.43,33.54,33.36,33.49,8200.0,21.5128,21.5836,21.4678,21.5514,8200.0
2005-05-16 11:30:00,33.48,33.54,33.4,33.47,9800.0,21.545,21.5836,21.4935,21.5385,9800.0
2005-05-16 11:40:00,33.5,33.5,33.47,33.49,2400.0,21.5578,21.5578,21.5385,21.5514,2400.0
2005-05-16 11:50:00,33.48,33.48,33.34,33.35,5000.0,21.545,21.545,21.4549,21.4613,5000.0
2005-05-16 12:00:00,33.36,33.47,33.35,33.45,3600.0,21.4678,21.5385,21.4613,21.5257,3600.0
2005-05-16 12:10:00,33.44,33.45,33.43,33.45,3800.0,21.5192,21.5257,21.5128,21.5257,3800.0
2005-05-16 12:20:00,33.46,33.57,33.46,33.57,3500.0,21.5321,21.6029,21.5321,21.6029,3500.0
2005-05-16 12:30:00,33.57,33.58,33.4,33.55,9200.0,21.6029,21.6093,21.4935,21.59,9200.0
2005-05-16 12:40:00,33.51,33.53,33.43,33.46,17100.0,21.5643,21.5772,21.5128,21.5321,17100.0
2005-05-16 12:50:00,33.5,33.6,33.43,33.55,9800.0,21.5578,21.6222,21.5128,21.59,9800.0
2005-05-16 13:00:00,33.52,33.66,33.52,33.66,17200.0,21.5707,21.6608,21.5707,21.6608,17200.0
2005-05-16 13:10:00,33.7,33.7,33.6,33.61,11700.0,21.6866,21.6866,21.6222,21.6286,11700.0
2005-05-16 13:20:00,33.67,34.15,33.67,34.15,50900.0,21.6672,21.9761,21.6672,21.9761,50900.0
2005-05-16 13:30:00,34.1,34.21,33.99,34.14,21600.0,21.944,22.0147,21.8732,21.9697,21600.0
2005-05-16 13:40:00,34.02,34.2,33.97,34.13,11500.0,21.8925,22.0083,21.8603,21.9633,11500.0
2005-05-16 13:50:00,34.13,34.15,33.97,34.15,21600.0,21.9633,21.9761,21.8603,21.9761,21600.0
2005-05-16 14:00:00,34.1,34.13,33.97,34.03,8800.0,21.944,21.9633,21.8603,21.8989,8800.0
2005-05-16 14:10:00,33.92,34.0,33.91,33.98,8700.0,21.8281,21.8796,21.8217,21.8667,8700.0
2005-05-16 14:20:00,33.93,33.98,33.76,33.85,15400.0,21.8346,21.8667,21.7252,21.7831,15400.0
2005-05-16 14:30:00,33.87,33.98,33.87,33.97,4900.0,21.7959,21.8667,21.7959,21.8603,4900.0
2005-05-16 14:40:00,33.97,33.97,33.85,33.9,3300.0,21.8603,21.8603,21.7831,21.8153,3300.0
2005-05-16 14:50:00,33.91,34.0,33.82,33.87,9900.0,21.8217,21.8796,21.7638,21.7959,9900.0
2005-05-16 15:00:00,33.87,34.0,33.84,33.99,6600.0,21.7959,21.8796,21.7766,21.8732,6600.0
2005-05-16 15:10:00,34.0,34.02,33.99,34.0,24400.0,21.8796,21.8925,21.8732,21.8796,24400.0
2005-05-16 15:20:00,34.0,34.08,33.99,34.04,34800.0,21.8796,21.9311,21.8732,21.9053,34800.0
2005-05-16 15:30:00,34.04,34.04,33.96,33.96,14300.0,21.9053,21.9053,21.8539,21.8539,14300.0
2005-05-16 15:40:00,33.96,33.96,33.84,33.88,14600.0,21.8539,21.8539,21.7766,21.8024,14600.0
2005-05-16 15:50:00,33.83,33.88,33.7,33.8,53900.0,21.7702,21.8024,21.6866,21.7509,53900.0
2005-05-17 09:30:00,33.9,33.9,33.52,33.67,18400.0,21.8153,21.8153,21.5707,21.6672,18400.0
2005-05-17 09:40:00,33.67,34.2,33.59,33.91,36000.0,21.6672,22.0083,21.6158,21.8217,36000.0
2005-05-17 09:50:00,33.92,34.36,33.92,34.18,17800.0,21.8281,22.1113,21.8281,21.9954,17800.0
2005-05-17 10:00:00,34.19,34.32,34.15,34.15,43600.0,22.0019,22.0855,21.9761,21.9761,43600.0
2005-05-17 10:10:00,34.15,34.24,34.01,34.01,19100.0,21.9761,22.0341,21.886,21.886,19100.0
2005-05-17 10:20:00,34.01,34.01,33.7,33.85,6700.0,21.886,21.886,21.6866,21.7831,6700.0
2005-05-17 10:30:00,33.95,34.2,33.95,34.16,20100.0,21.8474,22.0083,21.8474,21.9826,20100.0
2005-05-17 10:40:00,34.2,34.3,34.14,34.15,23700.0,22.0083,22.0727,21.9697,21.9761,23700.0
2005-05-17 10:50:00,34.15,34.21,34.15,34.16,3000.0,21.9761,22.0147,21.9761,21.9826,3000.0
2005-05-17 11:00:00,34.16,34.3,34.15,34.3,13700.0,21.9826,22.0727,21.9761,22.0727,13700.0
2005-05-17 11:10:00,34.29,34.3,34.2,34.23,12000.0,22.0662,22.0727,22.0083,22.0276,12000.0
2005-05-17 11:20:00,34.22,34.23,34.22,34.23,800.0,22.0212,22.0276,22.0212,22.0276,800.0
2005-05-17 11:30:00,34.22,34.31,34.19,34.31,2700.0,22.0212,22.0791,22.0019,22.0791,2700.0
2005-05-17 11:40:00,34.33,34.35,34.32,34.35,6700.0,22.092,22.1048,22.0855,22.1048,6700.0
2005-05-17 11:50:00,34.35,34.38,34.33,34.33,3500.0,22.1048,22.1241,22.092,22.092,3500.0
2005-05-17 12:00:00,34.35,34.5,34.35,34.35,21300.0,22.1048,22.2014,22.1048,22.1048,21300.0
2005-05-17 12:10:00,34.35,34.36,34.25,34.31,17800.0,22.1048,22.1113,22.0405,22.0791,17800.0
2005-05-17 12:20:00,34.32,34.43,34.31,34.43,12500.0,22.0855,22.1563,22.0791,22.1563,12500.0
2005-05-17 12:30:00,34.4,34.4,34.3,34.31,1900.0,22.137,22.137,22.0727,22.0791,1900.0
2005-05-17 12:40:00,34.31,34.31,34.25,34.25,1800.0,22.0791,22.0791,22.0405,22.0405,1800.0
2005-05-17 12:50:00,34.26,34.32,34.26,34.32,3200.0,22.0469,22.0855,22.0469,22.0855,3200.0
2005-05-17 13:00:00,34.28,34.31,34.27,34.31,5500.0,22.0598,22.0791,22.0534,22.0791,5500.0
2005-05-17 13:10:00,34.32,34.35,34.31,34.35,900.0,22.0855,22.1048,22.0791,22.1048,900.0
2005-05-17 13:20:00,34.35,34.35,34.29,34.29,2600.0,22.1048,22.1048,22.0662,22.0662,2600.0
2005-05-17 13:30:00,34.35,34.35,34.25,34.28,3900.0,22.1048,22.1048,22.0405,22.0598,3900.0
2005-05-17 13:40:00,34.27,34.35,34.25,34.33,1900.0,22.0534,22.1048,22.0405,22.092,1900.0
2005-05-17 13:50:00,34.35,34.4,34.31,34.35,5700.0,22.1048,22.137,22.0791,22.1048,5700.0
2005-05-17 14:00:00,34.38,34.41,34.35,34.41,6700.0,22.1241,22.1434,22.1048,22.1434,6700.0
2005-05-17 14:10:00,34.46,34.5,34.15,34.42,25600.0,22.1756,22.2014,21.9761,22.1499,25600.0
2005-05-17 14:20:00,34.4,34.4,34.31,34.34,7900.0,22.137,22.137,22.0791,22.0984,7900.0
2005-05-17 14:30:00,34.37,34.4,34.36,34.37,4700.0,22.1177,22.137,22.1113,22.1177,4700.0
2005-05-17 14:40:00,34.38,34.45,34.36,34.36,11000.0,22.1241,22.1692,22.1113,22.1113,11000.0
2005-05-17 14:50:00,34.36,34.45,34.36,34.4,5700.0,22.1113,22.1692,22.1113,22.137,5700.0
2005-05-17 15:00:00,34.41,34.9,34.36,34.82,24300.0,22.1434,22.4588,22.1113,22.4073,24300.0
2005-05-17 15:10:00,34.8,34.92,34.6,34.79,25400.0,22.3944,22.4716,22.2657,22.388,25400.0
2005-05-17 15:20:00,34.76,34.78,34.65,34.67,8500.0,22.3687,22.3816,22.2979,22.3108,8500.0
2005-05-17 15:30:00,34.68,34.78,34.57,34.71,17600.0,22.3172,22.3816,22.2464,22.3365,17600.0
2005-05-17 15:40:00,34.72,35.0,34.72,34.98,29700.0,22.3429,22.5231,22.3429,22.5103,29700.0
2005-05-17 15:50:00,34.99,35.15,34.9,35.01,61500.0,22.5167,22.6197,22.4588,22.5296,61500.0
2005-05-18 09:30:00,35.4,35.8,35.32,35.76,66200.0,22.7805,23.0379,22.729,23.0122,66200.0
2005-05-18 09:40:00,35.76,35.96,35.76,35.96,92400.0,23.0122,23.1409,23.0122,23.1409,92400.0
2005-05-18 09:50:00,35.96,36.22,35.92,35.95,79900.0,23.1409,23.3082,23.1152,23.1345,79900.0
2005-05-18 10:00:00,35.95,35.95,35.85,35.9,78000.0,23.1345,23.1345,23.0701,23.1023,78000.0
2005-05-18 10:10:00,35.89,36.01,35.87,36.01,48500.0,23.0959,23.1731,23.083,23.1731,48500.0
2005-05-18 10:20:00,36.0,36.18,36.0,36.12,106100.0,23.1666,23.2825,23.1666,23.2439,106100.0
2005-05-18 10:30:00,36.12,36.35,36.12,36.35,104000.0,23.2439,23.3919,23.2439,23.3919,104000.0
2005-05-18 10:40:00,36.4,36.5,36.29,36.31,165700.0,23.424,23.4884,23.3533,23.3661,165700.0
2005-05-18 10:50:00,36.3,36.3,36.13,36.13,138200.0,23.3597,23.3597,23.2503,23.2503,138200.0
2005-05-18 11:00:00,36.1,36.2,36.1,36.18,89000.0,23.231,23.2953,23.231,23.2825,89000.0
2005-05-18 11:10:00,36.2,36.22,36.15,36.19,79200.0,23.2953,23.3082,23.2632,23.2889,79200.0
2005-05-18 11:20:00,36.21,36.3,36.21,36.3,24100.0,23.3018,23.3597,23.3018,23.3597,24100.0
2005-05-18 11:30:00,36.3,36.3,36.28,36.3,29600.0,23.3597,23.3597,23.3468,23.3597,29600.0
2005-05-18 11:40:00,36.3,36.3,36.21,36.27,20900.0,23.3597,23.3597,23.3018,23.3404,20900.0
2005-05-18 11:50:00,36.26,36.27,36.15,36.2,85600.0,23.334,23.3404,23.2632,23.2953,85600.0
2005-05-18 12:00:00,36.2,36.29,36.2,36.27,61000.0,23.2953,23.3533,23.2953,23.3404,61000.0
2005-05-18 12:10:00,36.3,36.48,36.3,36.48,93500.0,23.3597,23.4755,23.3597,23.4755,93500.0
2005-05-18 12:20:00,36.48,36.5,36.43,36.48,84300.0,23.4755,23.4884,23.4434,23.4755,84300.0
2005-05-18 12:30:00,36.45,36.55,36.45,36.55,104300.0,23.4562,23.5206,23.4562,23.5206,104300.0
2005-05-18 12:40:00,36.55,36.6,36.41,36.6,34700.0,23.5206,23.5528,23.4305,23.5528,34700.0
2005-05-18 12:50:00,36.56,36.67,36.56,36.67,104400.0,23.527,23.5978,23.527,23.5978,104400.0
2005-05-18 13:00:00,36.68,36.68,36.55,36.6,25500.0,23.6042,23.6042,23.5206,23.5528,25500.0
2005-05-18 13:10:00,36.59,36.64,36.55,36.56,18900.0,23.5463,23.5785,23.5206,23.527,18900.0
2005-05-18 13:20:00,36.59,36.68,36.55,36.68,22800.0,23.5463,23.6042,23.5206,23.6042,22800.0
2005-05-18 13:30:00,36.69,36.74,36.69,36.74,13400.0,23.6107,23.6428,23.6107,23.6428,13400.0
2005-05-18 13:40:00,36.74,36.77,36.66,36.74,36600.0,23.6428,23.6622,23.5914,23.6428,36600.0
2005-05-18 13:50:00,36.75,36.75,36.72,36.74,16700.0,23.6493,23.6493,23.63,23.6428,16700.0
2005-05-18 14:00:00,36.72,36.75,36.7,36.75,22100.0,23.63,23.6493,23.6171,23.6493,22100.0
2005-05-18 14:10:00,36.75,36.88,36.75,36.85,54500.0,23.6493,23.7329,23.6493,23.7136,54500.0
2005-05-18 14:20:00,36.86,37.02,36.84,37.02,27800.0,23.7201,23.823,23.7072,23.823,27800.0
2005-05-18 14:30:00,37.1,37.25,36.97,36.98,55700.0,23.8745,23.971,23.7909,23.7973,55700.0
2005-05-18 14:40:00,36.99,37.15,36.98,37.07,47200.0,23.8037,23.9067,23.7973,23.8552,47200.0
2005-05-18 14:50:00,37.07,37.1,36.99,36.99,25200.0,23.8552,23.8745,23.8037,23.8037,25200.0
2005-05-18 15:00:00,36.99,37.01,36.96,36.98,32100.0,23.8037,23.8166,23.7844,23.7973,32100.0
2005-05-18 15:10:00,36.97,37.0,36.74,36.95,87100.0,23.7909,23.8102,23.6428,23.778,87100.0
2005-05-18 15:20:00,36.94,36.94,36.76,36.79,17700.0,23.7715,23.7715,23.6557,23.675,17700.0
2005-05-18 15:30:00,36.8,36.8,36.45,36.55,80600.0,23.6815,23.6815,23.4562,23.5206,80600.0
2005-05-18 15:40:00,36.54,36.68,36.53,36.59,34500.0,23.5141,23.6042,23.5077,23.5463,34500.0
2005-05-18 15:50:00,36.6,36.6,36.5,36.51,42100.0,23.5528,23.5528,23.4884,23.4948,42100.0
2005-05-19 09:30:00,36.55,36.59,36.35,36.42,20800.0,23.5206,23.5463,23.3919,23.4369,20800.0
2005-05-19 09:40:00,36.37,36.49,36.3,36.45,4700.0,23.4047,23.482,23.3597,23.4562,4700.0
2005-05-19 09:50:00,36.4,36.8,36.4,36.65,52400.0,23.424,23.6815,23.424,23.5849,52400.0
2005-05-19 10:00:00,36.75,36.95,36.66,36.9,25300.0,23.6493,23.778,23.5914,23.7458,25300.0
2005-05-19 10:10:00,36.9,37.05,36.89,36.99,39900.0,23.7458,23.8423,23.7394,23.8037,39900.0
2005-05-19 10:20:00,36.98,37.06,36.92,37.05,62000.0,23.7973,23.8488,23.7587,23.8423,62000.0
2005-05-19 10:30:00,37.05,37.1,36.95,37.05,34500.0,23.8423,23.8745,23.778,23.8423,34500.0
2005-05-19 10:40:00,36.98,37.0,36.81,36.94,15300.0,23.7973,23.8102,23.6879,23.7715,15300.0
2005-05-19 10:50:00,36.94,36.97,36.89,36.97,12800.0,23.7715,23.7909,23.7394,23.7909,12800.0
2005-05-19 11:00:00,36.97,37.05,36.87,37.05,15300.0,23.7909,23.8423,23.7265,23.8423,15300.0
2005-05-19 11:10:00,37.06,37.25,37.03,37.06,24300.0,23.8488,23.971,23.8295,23.8488,24300.0
2005-05-19 11:20:00,37.07,37.22,37.0,37.19,32000.0,23.8552,23.9517,23.8102,23.9324,32000.0
2005-05-19 11:30:00,37.2,37.23,37.13,37.16,7800.0,23.9389,23.9582,23.8938,23.9131,7800.0
2005-05-19 11:40:00,37.17,37.17,37.15,37.16,9900.0,23.9196,23.9196,23.9067,23.9131,9900.0
2005-05-19 11:50:00,37.16,37.16,37.1,37.12,65700.0,23.9131,23.9131,23.8745,23.8874,65700.0
2005-05-19 12:00:00,37.12,37.12,37.05,37.06,3200.0,23.8874,23.8874,23.8423,23.8488,3200.0
2005-05-19 12:10:00,37.06,37.06,37.0,37.06,9400.0,23.8488,23.8488,23.8102,23.8488,9400.0
2005-05-19 12:20:00,37.09,37.12,37.07,37.12,700.0,23.8681,23.8874,23.8552,23.8874,700.0
2005-05-19 12:30:00,37.12,37.12,37.08,37.11,2300.0,23.8874,23.8874,23.8616,23.8809,2300.0
2005-05-19 12:40:00,37.12,37.12,37.07,37.07,1400.0,23.8874,23.8874,23.8552,23.8552,1400.0
2005-05-19 12:50:00,37.06,37.07,37.05,37.07,11800.0,23.8488,23.8552,23.8423,23.8552,11800.0
2005-05-19 13:00:00,37.07,37.08,37.06,37.08,2300.0,23.8552,23.8616,23.8488,23.8616,2300.0
2005-05-19 13:10:00,37.08,37.12,37.07,37.07,4700.0,23.8616,23.8874,23.8552,23.8552,4700.0
2005-05-19 13:20:00,37.07,37.12,37.07,37.11,14300.0,23.8552,23.8874,23.8552,23.8809,14300.0
2005-05-19 13:30:00,37.12,37.2,37.12,37.2,33900.0,23.8874,23.9389,23.8874,23.9389,33900.0
2005-05-19 13:40:00,37.2,37.21,37.16,37.21,17600.0,23.9389,23.9453,23.9131,23.9453,17600.0
2005-05-19 13:50:00,37.2,37.22,37.17,37.2,42800.0,23.9389,23.9517,23.9196,23.9389,42800.0
2005-05-19 14:00:00,37.2,37.23,37.15,37.22,24600.0,23.9389,23.9582,23.9067,23.9517,24600.0
2005-05-19 14:10:00,37.22,37.22,36.98,37.1,42300.0,23.9517,23.9517,23.7973,23.8745,42300.0
2005-05-19 14:20:00,37.1,37.14,37.01,37.08,17500.0,23.8745,23.9003,23.8166,23.8616,17500.0
2005-05-19 14:30:00,37.08,37.12,37.08,37.1,14300.0,23.8616,23.8874,23.8616,23.8745,14300.0
2005-05-19 14:40:00,37.1,37.23,37.07,37.22,56700.0,23.8745,23.9582,23.8552,23.9517,56700.0
2005-05-19 14:50:00,37.23,37.25,37.12,37.16,43900.0,23.9582,23.971,23.8874,23.9131,43900.0
2005-05-19 15:00:00,37.16,37.21,37.16,37.2,24400.0,23.9131,23.9453,23.9131,23.9389,24400.0
2005-05-19 15:10:00,37.21,37.25,37.13,37.15,18700.0,23.9453,23.971,23.8938,23.9067,18700.0
2005-05-19 15:20:00,37.12,37.12,36.99,37.1,25400.0,23.8874,23.8874,23.8037,23.8745,25400.0
2005-05-19 15:30:00,37.13,37.25,37.13,37.18,31500.0,23.8938,23.971,23.8938,23.926,31500.0
2005-05-19 15:40:00,37.17,37.18,37.12,37.15,18000.0,23.9196,23.926,23.8874,23.9067,18000.0
2005-05-19 15:50:00,37.15,37.24,37.15,37.24,26500.0,23.9067,23.9646,23.9067,23.9646,26500.0
2005-05-20 09:30:00,36.98,37.05,36.72,36.76,28900.0,23.7973,23.8423,23.63,23.6557,28900.0
2005-05-20 09:40:00,36.76,37.1,36.76,36.99,11300.0,23.6557,23.8745,23.6557,23.8037,11300.0
2005-05-20 09:50:00,37.09,37.1,36.89,37.0,25100.0,23.8681,23.8745,23.7394,23.8102,25100.0
2005-05-20 10:00:00,36.93,37.01,36.9,37.01,9800.0,23.7651,23.8166,23.7458,23.8166,9800.0
2005-05-20 10:10:00,37.01,37.02,36.99,36.99,3300.0,23.8166,23.823,23.8037,23.8037,3300.0
2005-05-20 10:20:00,36.99,37.15,36.99,37.11,8000.0,23.8037,23.9067,23.8037,23.8809,8000.0
2005-05-20 10:30:00,37.09,37.09,36.93,36.93,10300.0,23.8681,23.8681,23.7651,23.7651,10300.0
2005-05-20 10:40:00,36.91,37.08,36.75,37.0,27600.0,23.7522,23.8616,23.6493,23.8102,27600.0
2005-05-20 10:50:00,37.05,37.15,37.0,37.11,4500.0,23.8423,23.9067,23.8102,23.8809,4500.0
2005-05-20 11:00:00,37.11,37.15,37.03,37.09,9600.0,23.8809,23.9067,23.8295,23.8681,9600.0
2005-05-20 11:10:00,37.03,37.18,37.03,37.18,4700.0,23.8295,23.926,23.8295,23.926,4700.0
2005-05-20 11:20:00,37.15,37.18,37.1,37.1,5700.0,23.9067,23.926,23.8745,23.8745,5700.0
2005-05-20 11:30:00,37.1,37.1,37.01,37.01,8900.0,23.8745,23.8745,23.8166,23.8166,8900.0
2005-05-20 11:40:00,37.0,37.01,36.85,36.94,23100.0,23.8102,23.8166,23.7136,23.7715,23100.0
2005-05-20 11:50:00,36.94,37.05,36.87,37.04,12400.0,23.7715,23.8423,23.7265,23.8359,12400.0
2005-05-20 12:00:00,37.04,37.04,36.97,37.0,3300.0,23.8359,23.8359,23.7909,23.8102,3300.0
2005-05-20 12:10:00,36.99,37.05,36.9,36.99,3700.0,23.8037,23.8423,23.7458,23.8037,3700.0
2005-05-20 12:20:00,36.99,37.09,36.99,37.09,2300.0,23.8037,23.8681,23.8037,23.8681,2300.0
2005-05-20 12:30:00,37.09,37.09,37.04,37.04,3400.0,23.8681,23.8681,23.8359,23.8359,3400.0
2005-05-20 12:40:00,37.04,37.05,37.0,37.0,5800.0,23.8359,23.8423,23.8102,23.8102,5800.0
2005-05-20 12:50:00,37.0,37.01,36.96,36.96,1500.0,23.8102,23.8166,23.7844,23.7844,1500.0
2005-05-20 13:00:00,36.99,37.1,36.99,37.0,8200.0,23.8037,23.8745,23.8037,23.8102,8200.0
2005-05-20 13:10:00,37.09,37.11,37.08,37.08,900.0,23.8681,23.8809,23.8616,23.8616,900.0
2005-05-20 13:20:00,37.08,37.08,37.0,37.01,3900.0,23.8616,23.8616,23.8102,23.8166,3900.0
2005-05-20 13:30:00,37.01,37.07,37.0,37.01,7100.0,23.8166,23.8552,23.8102,23.8166,7100.0
2005-05-20 13:40:00,37.01,37.11,37.01,37.05,2600.0,23.8166,23.8809,23.8166,23.8423,2600.0
2005-05-20 13:50:00,37.05,37.14,37.05,37.13,5700.0,23.8423,23.9003,23.8423,23.8938,5700.0
2005-05-20 14:00:00,37.12,37.12,37.11,37.12,500.0,23.8874,23.8874,23.8809,23.8874,500.0
2005-05-20 14:10:00,37.11,37.11,36.9,37.0,6300.0,23.8809,23.8809,23.7458,23.8102,6300.0
2005-05-20 14:20:00,37.0,37.13,37.0,37.09,3100.0,23.8102,23.8938,23.8102,23.8681,3100.0
2005-05-20 14:30:00,37.09,37.1,37.06,37.06,1200.0,23.8681,23.8745,23.8488,23.8488,1200.0
2005-05-20 14:40:00,37.06,37.06,37.05,37.05,600.0,23.8488,23.8488,23.8423,23.8423,600.0
2005-05-20 14:50:00,37.04,37.04,36.98,37.02,2500.0,23.8359,23.8359,23.7973,23.823,2500.0
2005-05-20 15:00:00,37.02,37.02,37.0,37.0,2600.0,23.823,23.823,23.8102,23.8102,2600.0
2005-05-20 15:10:00,37.0,37.0,36.86,36.87,11500.0,23.8102,23.8102,23.7201,23.7265,11500.0
2005-05-20 15:20:00,36.93,36.96,36.91,36.95,4000.0,23.7651,23.7844,23.7522,23.778,4000.0
2005-05-20 15:30:00,36.95,37.12,36.94,37.09,14500.0,23.778,23.8874,23.7715,23.8681,14500.0
2005-05-20 15:40:00,37.09,37.12,37.06,37.12,10200.0,23.8681,23.8874,23.8488,23.8874,10200.0
2005-05-20 15:50:00,37.11,37.12,37.02,37.07,27000.0,23.8809,23.8874,23.823,23.8552,27000.0
2005-05-23 09:30:00,37.11,37.5,37.04,37.33,24600.0,23.8809,24.1319,23.8359,24.0225,24600.0
2005-05-23 09:40:00,37.4,37.74,37.24,37.74,38100.0,24.0676,24.2864,23.9646,24.2864,38100.0
2005-05-23 09:50:00,37.75,37.87,37.51,37.52,23600.0,24.2928,24.37,24.1384,24.1448,23600.0
2005-05-23 10:00:00,37.53,37.6,37.46,37.6,34600.0,24.1512,24.1963,24.1062,24.1963,34600.0
2005-05-23 10:10:00,37.61,37.67,37.6,37.6,9500.0,24.2027,24.2413,24.1963,24.1963,9500.0
2005-05-23 10:20:00,37.61,37.77,37.6,37.7,17300.0,24.2027,24.3057,24.1963,24.2606,17300.0
2005-05-23 10:30:00,37.65,37.75,37.6,37.6,21400.0,24.2284,24.2928,24.1963,24.1963,21400.0
2005-05-23 10:40:00,37.61,37.69,37.49,37.49,16600.0,24.2027,24.2542,24.1255,24.1255,16600.0
2005-05-23 10:50:00,37.49,37.5,37.35,37.5,67800.0,24.1255,24.1319,24.0354,24.1319,67800.0
2005-05-23 11:00:00,37.46,37.46,37.15,37.18,19500.0,24.1062,24.1062,23.9067,23.926,19500.0
2005-05-23 11:10:00,37.15,37.4,37.15,37.35,63200.0,23.9067,24.0676,23.9067,24.0354,63200.0
2005-05-23 11:20:00,37.3,37.39,37.3,37.35,3100.0,24.0032,24.0611,24.0032,24.0354,3100.0
2005-05-23 11:30:00,37.31,37.34,37.3,37.34,7600.0,24.0097,24.029,24.0032,24.029,7600.0
2005-05-23 11:40:00,37.33,37.33,37.28,37.29,3900.0,24.0225,24.0225,23.9903,23.9968,3900.0
2005-05-23 11:50:00,37.29,37.29,37.25,37.29,10000.0,23.9968,23.9968,23.971,23.9968,10000.0
2005-05-23 12:00:00,37.29,37.29,37.28,37.29,4900.0,23.9968,23.9968,23.9903,23.9968,4900.0
2005-05-23 12:10:00,37.29,37.29,37.28,37.29,3400.0,23.9968,23.9968,23.9903,23.9968,3400.0
2005-05-23 12:20:00,37.28,37.29,37.27,37.27,6400.0,23.9903,23.9968,23.9839,23.9839,6400.0
2005-05-23 12:30:00,37.27,37.4,37.27,37.39,11100.0,23.9839,24.0676,23.9839,24.0611,11100.0
2005-05-23 12:40:00,37.39,37.4,37.3,37.37,7200.0,24.0611,24.0676,24.0032,24.0483,7200.0
2005-05-23 12:50:00,37.35,37.35,37.28,37.31,24300.0,24.0354,24.0354,23.9903,24.0097,24300.0
2005-05-23 13:00:00,37.29,37.35,37.28,37.32,18900.0,23.9968,24.0354,23.9903,24.0161,18900.0
2005-05-23 13:10:00,37.33,37.38,37.32,37.38,8900.0,24.0225,24.0547,24.0161,24.0547,8900.0
2005-05-23 13:20:00,37.38,37.38,37.36,37.36,4800.0,24.0547,24.0547,24.0418,24.0418,4800.0
2005-05-23 13:30:00,37.36,37.36,37.29,37.31,47300.0,24.0418,24.0418,23.9968,24.0097,47300.0
2005-05-23 13:40:00,37.3,37.31,37.3,37.3,3500.0,24.0032,24.0097,24.0032,24.0032,3500.0
2005-05-23 13:50:00,37.31,37.35,37.31,37.35,37100.0,24.0097,24.0354,24.0097,24.0354,37100.0
2005-05-23 14:00:00,37.35,37.48,37.35,37.48,22500.0,24.0354,24.119,24.0354,24.119,22500.0
2005-05-23 14:10:00,37.48,37.48,37.35,37.38,8600.0,24.119,24.119,24.0354,24.0547,8600.0
2005-05-23 14:20:00,37.37,37.38,37.33,37.34,1500.0,24.0483,24.0547,24.0225,24.029,1500.0
2005-05-23 14:30:00,37.34,37.34,37.3,37.31,5500.0,24.029,24.029,24.0032,24.0097,5500.0
2005-05-23 14:40:00,37.31,37.34,37.3,37.34,8100.0,24.0097,24.029,24.0032,24.029,8100.0
2005-05-23 14:50:00,37.37,37.48,37.31,37.39,13900.0,24.0483,24.119,24.0097,24.0611,13900.0
2005-05-23 15:00:00,37.4,37.53,37.4,37.53,67100.0,24.0676,24.1512,24.0676,24.1512,67100.0
2005-05-23 15:10:00,37.54,37.58,37.43,37.44,20100.0,24.1577,24.1834,24.0869,24.0933,20100.0
2005-05-23 15:20:00,37.45,37.5,37.41,37.49,16600.0,24.0997,24.1319,24.074,24.1255,16600.0
2005-05-23 15:30:00,37.49,37.5,37.46,37.49,23200.0,24.1255,24.1319,24.1062,24.1255,23200.0
2005-05-23 15:40:00,37.48,37.5,37.28,37.28,74600.0,24.119,24.1319,23.9903,23.9903,74600.0
2005-05-23 15:50:00,37.28,37.28,37.2,37.21,47400.0,23.9903,23.9903,23.9389,23.9453,47400.0
2005-05-24 09:30:00,37.0,37.45,36.85,37.45,58100.0,23.8102,24.0997,23.7136,24.0997,58100.0
2005-05-24 09:40:00,37.47,37.49,37.17,37.21,11800.0,24.1126,24.1255,23.9196,23.9453,11800.0
2005-05-24 09:50:00,37.21,37.21,36.8,36.93,60000.0,23.9453,23.9453,23.6815,23.7651,60000.0
2005-05-24 10:00:00,36.93,36.99,36.93,36.95,23300.0,23.7651,23.8037,23.7651,23.778,23300.0
2005-05-24 10:10:00,36.94,37.0,36.83,36.88,19900.0,23.7715,23.8102,23.7008,23.7329,19900.0
2005-05-24 10:20:00,36.83,36.91,36.8,36.81,41500.0,23.7008,23.7522,23.6815,23.6879,41500.0
2005-05-24 10:30:00,36.82,36.86,36.74,36.78,21300.0,23.6943,23.7201,23.6428,23.6686,21300.0
2005-05-24 10:40:00,36.78,36.84,36.75,36.84,18200.0,23.6686,23.7072,23.6493,23.7072,18200.0
2005-05-24 10:50:00,36.85,36.99,36.85,36.95,42300.0,23.7136,23.8037,23.7136,23.778,42300.0
2005-05-24 11:00:00,36.95,36.95,36.94,36.95,40500.0,23.778,23.778,23.7715,23.778,40500.0
2005-05-24 11:10:00,36.95,36.95,36.88,36.88,3000.0,23.778,23.778,23.7329,23.7329,3000.0
2005-05-24 11:20:00,36.88,36.88,36.73,36.76,27100.0,23.7329,23.7329,23.6364,23.6557,27100.0
2005-05-24 11:30:00,36.79,36.8,36.73,36.8,29100.0,23.675,23.6815,23.6364,23.6815,29100.0
2005-05-24 11:40:00,36.8,36.82,36.79,36.82,49700.0,23.6815,23.6943,23.675,23.6943,49700.0
2005-05-24 11:50:00,36.77,36.79,36.7,36.72,6400.0,23.6622,23.675,23.6171,23.63,6400.0
2005-05-24 12:00:00,36.71,36.71,36.55,36.6,17300.0,23.6235,23.6235,23.5206,23.5528,17300.0
2005-05-24 12:10:00,36.55,36.67,36.51,36.6,7300.0,23.5206,23.5978,23.4948,23.5528,7300.0
2005-05-24 12:20:00,36.67,36.7,36.55,36.68,15100.0,23.5978,23.6171,23.5206,23.6042,15100.0
2005-05-24 12:30:00,36.68,36.68,36.68,36.68,3500.0,23.6042,23.6042,23.6042,23.6042,3500.0
2005-05-24 12:40:00,36.66,36.69,36.66,36.68,7100.0,23.5914,23.6107,23.5914,23.6042,7100.0
2005-05-24 12:50:00,36.68,36.74,36.68,36.74,11600.0,23.6042,23.6428,23.6042,23.6428,11600.0
2005-05-24 13:00:00,36.69,36.7,36.56,36.6,39900.0,23.6107,23.6171,23.527,23.5528,39900.0
2005-05-24 13:10:00,36.61,36.66,36.59,36.66,21300.0,23.5592,23.5914,23.5463,23.5914,21300.0
2005-05-24 13:20:00,36.67,36.67,36.54,36.56,8700.0,23.5978,23.5978,23.5141,23.527,8700.0
2005-05-24 13:30:00,36.55,36.6,36.55,36.6,17900.0,23.5206,23.5528,23.5206,23.5528,17900.0
2005-05-24 13:40:00,36.6,36.65,36.6,36.65,37100.0,23.5528,23.5849,23.5528,23.5849,37100.0
2005-05-24 13:50:00,36.65,36.65,36.56,36.56,6600.0,23.5849,23.5849,23.527,23.527,6600.0
2005-05-24 14:00:00,36.58,36.63,36.56,36.63,23700.0,23.5399,23.5721,23.527,23.5721,23700.0
2005-05-24 14:10:00,36.61,36.67,36.6,36.66,6400.0,23.5592,23.5978,23.5528,23.5914,6400.0
2005-05-24 14:20:00,36.61,36.72,36.58,36.71,12600.0,23.5592,23.63,23.5399,23.6235,12600.0
2005-05-24 14:30:00,36.72,36.77,36.72,36.76,7700.0,23.63,23.6622,23.63,23.6557,7700.0
2005-05-24 14:40:00,36.76,36.76,36.75,36.76,2300.0,23.6557,23.6557,23.6493,23.6557,2300.0
2005-05-24 14:50:00,36.71,36.75,36.6,36.75,21300.0,23.6235,23.6493,23.5528,23.6493,21300.0
2005-05-24 15:00:00,36.75,36.78,36.6,36.64,19400.0,23.6493,23.6686,23.5528,23.5785,19400.0
2005-05-24 15:10:00,36.64,36.75,36.6,36.61,16100.0,23.5785,23.6493,23.5528,23.5592,16100.0
2005-05-24 15:20:00,36.6,36.72,36.57,36.66,67200.0,23.5528,23.63,23.5334,23.5914,67200.0
2005-05-24 15:30:00,36.66,36.66,36.61,36.64,32200.0,23.5914,23.5914,23.5592,23.5785,32200.0
2005-05-24 15:40:00,36.69,36.93,36.69,36.86,26600.0,23.6107,23.7651,23.6107,23.7201,26600.0
2005-05-24 15:50:00,36.92,37.03,36.7,36.76,47700.0,23.7587,23.8295,23.6171,23.6557,47700.0
2005-05-25 09:30:00,36.56,36.61,36.5,36.55,17900.0,23.527,23.5592,23.4884,23.5206,17900.0
2005-05-25 09:40:00,36.55,36.66,36.55,36.57,24000.0,23.5206,23.5914,23.5206,23.5334,24000.0
2005-05-25 09:50:00,36.58,36.9,36.58,36.8,5400.0,23.5399,23.7458,23.5399,23.6815,5400.0
2005-05-25 10:00:00,36.84,37.23,36.84,37.17,23900.0,23.7072,23.9582,23.7072,23.9196,23900.0
2005-05-25 10:10:00,37.17,37.17,36.9,36.96,8600.0,23.9196,23.9196,23.7458,23.7844,8600.0
2005-05-25 10:20:00,36.96,37.1,36.96,37.05,18500.0,23.7844,23.8745,23.7844,23.8423,18500.0
2005-05-25 10:30:00,37.03,37.03,37.0,37.01,37800.0,23.8295,23.8295,23.8102,23.8166,37800.0
2005-05-25 10:40:00,37.0,37.0,36.9,36.96,22900.0,23.8102,23.8102,23.7458,23.7844,22900.0
2005-05-25 10:50:00,36.94,36.98,36.87,36.95,14000.0,23.7715,23.7973,23.7265,23.778,14000.0
2005-05-25 11:00:00,36.98,36.98,36.83,36.84,4400.0,23.7973,23.7973,23.7008,23.7072,4400.0
2005-05-25 11:10:00,36.82,36.82,36.72,36.81,16000.0,23.6943,23.6943,23.63,23.6879,16000.0
2005-05-25 11:20:00,36.8,36.8,36.73,36.74,14500.0,23.6815,23.6815,23.6364,23.6428,14500.0
2005-05-25 11:30:00,36.73,36.9,36.7,36.86,13400.0,23.6364,23.7458,23.6171,23.7201,13400.0
2005-05-25 11:40:00,36.85,36.9,36.8,36.8,24600.0,23.7136,23.7458,23.6815,23.6815,24600.0
2005-05-25 11:50:00,36.79,36.91,36.79,36.88,20200.0,23.675,23.7522,23.675,23.7329,20200.0
2005-05-25 12:00:00,36.86,36.87,36.75,36.75,3200.0,23.7201,23.7265,23.6493,23.6493,3200.0
2005-05-25 12:10:00,36.75,36.77,36.7,36.76,6500.0,23.6493,23.6622,23.6171,23.6557,6500.0
2005-05-25 12:20:00,36.76,36.78,36.76,36.78,5700.0,23.6557,23.6686,23.6557,23.6686,5700.0
2005-05-25 12:30:00,36.78,36.78,36.77,36.77,6100.0,23.6686,23.6686,23.6622,23.6622,6100.0
2005-05-25 12:40:00,36.78,36.78,36.7,36.72,5800.0,23.6686,23.6686,23.6171,23.63,5800.0
2005-05-25 12:50:00,36.72,36.76,36.72,36.75,11400.0,23.63,23.6557,23.63,23.6493,11400.0
2005-05-25 13:00:00,36.75,36.76,36.68,36.72,14200.0,23.6493,23.6557,23.6042,23.63,14200.0
2005-05-25 13:10:00,36.72,36.72,36.72,36.72,0.0,23.63,23.63,23.63,23.63,0.0
2005-05-25 13:20:00,36.72,36.72,36.7,36.71,2200.0,23.63,23.63,23.6171,23.6235,2200.0
2005-05-25 13:30:00,36.7,36.7,36.65,36.7,13400.0,23.6171,23.6171,23.5849,23.6171,13400.0
2005-05-25 13:40:00,36.67,36.67,36.58,36.59,5700.0,23.5978,23.5978,23.5399,23.5463,5700.0
2005-05-25 13:50:00,36.58,36.58,36.41,36.44,28600.0,23.5399,23.5399,23.4305,23.4498,28600.0
2005-05-25 14:00:00,36.41,36.45,36.17,36.35,44200.0,23.4305,23.4562,23.276,23.3919,44200.0
2005-05-25 14:10:00,36.36,36.36,36.16,36.25,58200.0,23.3983,23.3983,23.2696,23.3275,58200.0
2005-05-25 14:20:00,36.17,36.3,36.17,36.28,4600.0,23.276,23.3597,23.276,23.3468,4600.0
2005-05-25 14:30:00,36.33,36.33,36.26,36.26,8100.0,23.379,23.379,23.334,23.334,8100.0
2005-05-25 14:40:00,36.26,36.27,36.21,36.23,6300.0,23.334,23.3404,23.3018,23.3147,6300.0
2005-05-25 14:50:00,36.24,36.3,36.15,36.29,43400.0,23.3211,23.3597,23.2632,23.3533,43400.0
2005-05-25 15:00:00,36.3,36.3,36.05,36.1,39200.0,23.3597,23.3597,23.1988,23.231,39200.0
2005-05-25 15:10:00,36.09,36.09,35.83,35.89,61900.0,23.2246,23.2246,23.0572,23.0959,61900.0
2005-05-25 15:20:00,35.88,35.89,35.72,35.81,35000.0,23.0894,23.0959,22.9865,23.0444,35000.0
2005-05-25 15:30:00,35.79,35.8,35.6,35.67,64800.0,23.0315,23.0379,22.9092,22.9543,64800.0
2005-05-25 15:40:00,35.68,35.68,35.56,35.6,43500.0,22.9607,22.9607,22.8835,22.9092,43500.0
2005-05-25 15:50:00,35.59,35.72,35.56,35.63,66800.0,22.9028,22.9865,22.8835,22.9285,66800.0
2005-05-26 09:30:00,35.7,36.07,35.7,36.05,22900.0,22.9736,23.2117,22.9736,23.1988,22900.0
2005-05-26 09:40:00,36.04,36.2,35.83,36.15,25800.0,23.1924,23.2953,23.0572,23.2632,25800.0
2005-05-26 09:50:00,36.16,36.16,35.8,35.8,24600.0,23.2696,23.2696,23.0379,23.0379,24600.0
2005-05-26 10:00:00,35.81,36.0,35.7,35.95,69200.0,23.0444,23.1666,22.9736,23.1345,69200.0
2005-05-26 10:10:00,35.96,36.0,35.75,35.8,26300.0,23.1409,23.1666,23.0058,23.0379,26300.0
2005-05-26 10:20:00,35.8,35.95,35.8,35.88,30400.0,23.0379,23.1345,23.0379,23.0894,30400.0
2005-05-26 10:30:00,35.88,35.89,35.8,35.88,10600.0,23.0894,23.0959,23.0379,23.0894,10600.0
2005-05-26 10:40:00,35.88,36.0,35.75,35.88,38100.0,23.0894,23.1666,23.0058,23.0894,38100.0
2005-05-26 10:50:00,35.87,35.88,35.86,35.88,2900.0,23.083,23.0894,23.0765,23.0894,2900.0
2005-05-26 11:00:00,35.88,35.9,35.87,35.9,2600.0,23.0894,23.1023,23.083,23.1023,2600.0
2005-05-26 11:10:00,35.89,36.0,35.89,35.99,28100.0,23.0959,23.1666,23.0959,23.1602,28100.0
2005-05-26 11:20:00,35.99,35.99,35.95,35.95,1700.0,23.1602,23.1602,23.1345,23.1345,1700.0
2005-05-26 11:30:00,35.96,35.99,35.95,35.96,14200.0,23.1409,23.1602,23.1345,23.1409,14200.0
2005-05-26 11:40:00,35.96,36.0,35.95,36.0,47400.0,23.1409,23.1666,23.1345,23.1666,47400.0
2005-05-26 11:50:00,36.04,36.05,35.99,36.04,3100.0,23.1924,23.1988,23.1602,23.1924,3100.0
2005-05-26 12:00:00,36.0,36.0,36.0,36.0,300.0,23.1666,23.1666,23.1666,23.1666,300.0
2005-05-26 12:10:00,36.01,36.02,36.0,36.02,10000.0,23.1731,23.1795,23.1666,23.1795,10000.0
2005-05-26 12:20:00,36.02,36.02,36.02,36.02,800.0,23.1795,23.1795,23.1795,23.1795,800.0
2005-05-26 12:30:00,36.01,36.02,35.95,35.99,18700.0,23.1731,23.1795,23.1345,23.1602,18700.0
2005-05-26 12:40:00,35.96,36.03,35.95,36.01,14900.0,23.1409,23.1859,23.1345,23.1731,14900.0
2005-05-26 12:50:00,36.01,36.03,35.97,36.01,14200.0,23.1731,23.1859,23.1473,23.1731,14200.0
2005-05-26 13:00:00,35.98,36.03,35.98,36.03,4400.0,23.1538,23.1859,23.1538,23.1859,4400.0
2005-05-26 13:10:00,36.03,36.03,35.99,35.99,9600.0,23.1859,23.1859,23.1602,23.1602,9600.0
2005-05-26 13:20:00,36.0,36.0,35.98,35.99,7900.0,23.1666,23.1666,23.1538,23.1602,7900.0
2005-05-26 13:30:00,35.99,36.08,35.99,36.08,16800.0,23.1602,23.2181,23.1602,23.2181,16800.0
2005-05-26 13:40:00,36.08,36.08,36.05,36.06,5400.0,23.2181,23.2181,23.1988,23.2053,5400.0
2005-05-26 13:50:00,36.05,36.3,36.01,36.22,18300.0,23.1988,23.3597,23.1731,23.3082,18300.0
2005-05-26 14:00:00,36.22,36.37,36.16,36.21,10500.0,23.3082,23.4047,23.2696,23.3018,10500.0
2005-05-26 14:10:00,36.22,36.23,36.02,36.12,11200.0,23.3082,23.3147,23.1795,23.2439,11200.0
2005-05-26 14:20:00,36.1,36.1,36.04,36.04,2100.0,23.231,23.231,23.1924,23.1924,2100.0
2005-05-26 14:30:00,36.07,36.21,36.07,36.14,3100.0,23.2117,23.3018,23.2117,23.2567,3100.0
2005-05-26 14:40:00,36.2,36.47,36.2,36.45,26200.0,23.2953,23.4691,23.2953,23.4562,26200.0
2005-05-26 14:50:00,36.45,36.46,36.44,36.46,4300.0,23.4562,23.4627,23.4498,23.4627,4300.0
2005-05-26 15:00:00,36.46,36.69,36.46,36.66,28700.0,23.4627,23.6107,23.4627,23.5914,28700.0
2005-05-26 15:10:00,36.66,36.7,36.66,36.7,11300.0,23.5914,23.6171,23.5914,23.6171,11300.0
2005-05-26 15:20:00,36.73,36.8,36.6,36.6,9900.0,23.6364,23.6815,23.5528,23.5528,9900.0
2005-05-26 15:30:00,36.59,36.76,36.59,36.75,37100.0,23.5463,23.6557,23.5463,23.6493,37100.0
2005-05-26 15:40:00,36.75,36.75,36.65,36.73,31900.0,23.6493,23.6493,23.5849,23.6364,31900.0
2005-05-26 15:50:00,36.72,36.75,36.7,36.72,35700.0,23.63,23.6493,23.6171,23.63,35700.0
2005-05-27 09:30:00,36.78,36.78,36.57,36.74,7000.0,23.6686,23.6686,23.5334,23.6428,7000.0
2005-05-27 09:40:00,36.79,37.05,36.79,36.92,18500.0,23.675,23.8423,23.675,23.7587,18500.0
2005-05-27 09:50:00,36.91,37.07,36.91,37.0,40100.0,23.7522,23.8552,23.7522,23.8102,40100.0
2005-05-27 10:00:00,37.0,37.14,37.0,37.14,26800.0,23.8102,23.9003,23.8102,23.9003,26800.0
2005-05-27 10:10:00,37.14,37.14,36.7,36.7,23700.0,23.9003,23.9003,23.6171,23.6171,23700.0
2005-05-27 10:20:00,36.7,36.75,36.36,36.65,40000.0,23.6171,23.6493,23.3983,23.5849,40000.0
2005-05-27 10:30:00,36.7,36.83,36.6,36.66,6100.0,23.6171,23.7008,23.5528,23.5914,6100.0
2005-05-27 10:40:00,36.6,36.65,36.55,36.6,6200.0,23.5528,23.5849,23.5206,23.5528,6200.0
2005-05-27 10:50:00,36.6,36.76,36.54,36.75,7300.0,23.5528,23.6557,23.5141,23.6493,7300.0
2005-05-27 11:00:00,36.75,36.95,36.71,36.87,9600.0,23.6493,23.778,23.6235,23.7265,9600.0
2005-05-27 11:10:00,36.84,36.84,36.74,36.81,7700.0,23.7072,23.7072,23.6428,23.6879,7700.0
2005-05-27 11:20:00,36.81,36.84,36.77,36.84,3900.0,23.6879,23.7072,23.6622,23.7072,3900.0
2005-05-27 11:30:00,36.85,37.13,36.85,37.1,21300.0,23.7136,23.8938,23.7136,23.8745,21300.0
2005-05-27 11:40:00,37.01,37.13,37.01,37.13,11900.0,23.8166,23.8938,23.8166,23.8938,11900.0
2005-05-27 11:50:00,37.11,37.15,37.11,37.15,9200.0,23.8809,23.9067,23.8809,23.9067,9200.0
2005-05-27 12:00:00,37.15,37.16,37.1,37.1,22500.0,23.9067,23.9131,23.8745,23.8745,22500.0
2005-05-27 12:10:00,37.1,37.13,37.09,37.1,5400.0,23.8745,23.8938,23.8681,23.8745,5400.0
2005-05-27 12:20:00,37.1,37.1,37.07,37.08,6600.0,23.8745,23.8745,23.8552,23.8616,6600.0
2005-05-27 12:30:00,37.08,37.08,37.03,37.07,7000.0,23.8616,23.8616,23.8295,23.8552,7000.0
2005-05-27 12:40:00,37.08,37.1,37.08,37.1,4400.0,23.8616,23.8745,23.8616,23.8745,4400.0
2005-05-27 12:50:00,37.1,37.19,37.08,37.19,11500.0,23.8745,23.9324,23.8616,23.9324,11500.0
2005-05-27 13:00:00,37.2,37.21,37.13,37.17,15200.0,23.9389,23.9453,23.8938,23.9196,15200.0
2005-05-27 13:10:00,37.17,37.21,37.16,37.2,7000.0,23.9196,23.9453,23.9131,23.9389,7000.0
2005-05-27 13:20:00,37.2,37.25,37.2,37.24,14800.0,23.9389,23.971,23.9389,23.9646,14800.0
2005-05-27 13:30:00,37.24,37.25,37.24,37.24,8000.0,23.9646,23.971,23.9646,23.9646,8000.0
2005-05-27 13:40:00,37.24,37.25,37.24,37.24,6600.0,23.9646,23.971,23.9646,23.9646,6600.0
2005-05-27 13:50:00,37.24,37.24,37.22,37.23,7400.0,23.9646,23.9646,23.9517,23.9582,7400.0
2005-05-27 14:00:00,37.23,37.23,37.1,37.11,8900.0,23.9582,23.9582,23.8745,23.8809,8900.0
2005-05-27 14:10:00,37.11,37.12,37.11,37.12,4100.0,23.8809,23.8874,23.8809,23.8874,4100.0
2005-05-27 14:20:00,37.12,37.15,37.12,37.14,7700.0,23.8874,23.9067,23.8874,23.9003,7700.0
2005-05-27 14:30:00,37.14,37.25,37.14,37.25,13500.0,23.9003,23.971,23.9003,23.971,13500.0
2005-05-27 14:40:00,37.25,37.47,37.25,37.44,32000.0,23.971,24.1126,23.971,24.0933,32000.0
2005-05-27 14:50:00,37.46,37.49,37.36,37.38,15800.0,24.1062,24.1255,24.0418,24.0547,15800.0
2005-05-27 15:00:00,37.38,37.4,37.37,37.38,17300.0,24.0547,24.0676,24.0483,24.0547,17300.0
2005-05-27 15:10:00,37.39,37.39,37.29,37.34,22400.0,24.0611,24.0611,23.9968,24.029,22400.0
2005-05-27 15:20:00,37.34,37.35,37.27,37.3,10100.0,24.029,24.0354,23.9839,24.0032,10100.0
2005-05-27 15:30:00,37.3,37.3,37.25,37.26,10300.0,24.0032,24.0032,23.971,23.9775,10300.0
2005-05-27 15:40:00,37.26,37.26,37.21,37.22,13400.0,23.9775,23.9775,23.9453,23.9517,13400.0
2005-05-27 15:50:00,37.23,37.24,37.1,37.19,19800.0,23.9582,23.9646,23.8745,23.9324,19800.0
2005-05-31 09:30:00,37.19,37.19,36.9,37.01,14400.0,23.9324,23.9324,23.7458,23.8166,14400.0
2005-05-31 09:40:00,37.01,37.01,36.75,36.88,12300.0,23.8166,23.8166,23.6493,23.7329,12300.0
2005-05-31 09:50:00,36.89,36.89,36.8,36.8,25900.0,23.7394,23.7394,23.6815,23.6815,25900.0
2005-05-31 10:00:00,36.8,36.87,36.72,36.72,43300.0,23.6815,23.7265,23.63,23.63,43300.0
2005-05-31 10:10:00,36.68,36.69,36.58,36.58,15100.0,23.6042,23.6107,23.5399,23.5399,15100.0
2005-05-31 10:20:00,36.58,36.65,36.54,36.64,9700.0,23.5399,23.5849,23.5141,23.5785,9700.0
2005-05-31 10:30:00,36.63,36.75,36.63,36.66,24500.0,23.5721,23.6493,23.5721,23.5914,24500.0
2005-05-31 10:40:00,36.66,36.73,36.66,36.72,3500.0,23.5914,23.6364,23.5914,23.63,3500.0
2005-05-31 10:50:00,36.72,36.75,36.7,36.72,13800.0,23.63,23.6493,23.6171,23.63,13800.0
2005-05-31 11:00:00,36.72,36.74,36.72,36.73,5300.0,23.63,23.6428,23.63,23.6364,5300.0
2005-05-31 11:10:00,36.73,36.74,36.72,36.72,3700.0,23.6364,23.6428,23.63,23.63,3700.0
2005-05-31 11:20:00,36.72,36.73,36.72,36.73,4600.0,23.63,23.6364,23.63,23.6364,4600.0
2005-05-31 11:30:00,36.73,36.79,36.73,36.76,15600.0,23.6364,23.675,23.6364,23.6557,15600.0
2005-05-31 11:40:00,36.77,36.77,36.73,36.75,17700.0,23.6622,23.6622,23.6364,23.6493,17700.0
2005-05-31 11:50:00,36.75,36.75,36.69,36.69,5400.0,23.6493,23.6493,23.6107,23.6107,5400.0
2005-05-31 12:00:00,36.72,36.72,36.71,36.72,800.0,23.63,23.63,23.6235,23.63,800.0
2005-05-31 12:10:00,36.72,36.72,36.71,36.72,4500.0,23.63,23.63,23.6235,23.63,4500.0
2005-05-31 12:20:00,36.71,36.72,36.71,36.72,1400.0,23.6235,23.63,23.6235,23.63,1400.0
2005-05-31 12:30:00,36.72,36.74,36.71,36.74,11700.0,23.63,23.6428,23.6235,23.6428,11700.0
2005-05-31 12:40:00,36.75,36.76,36.72,36.73,28100.0,23.6493,23.6557,23.63,23.6364,28100.0
2005-05-31 12:50:00,36.74,36.75,36.74,36.75,2600.0,23.6428,23.6493,23.6428,23.6493,2600.0
2005-05-31 13:00:00,36.75,36.75,36.73,36.73,5900.0,23.6493,23.6493,23.6364,23.6364,5900.0
2005-05-31 13:10:00,36.73,36.75,36.73,36.75,12300.0,23.6364,23.6493,23.6364,23.6493,12300.0
2005-05-31 13:20:00,36.75,36.75,36.73,36.73,11500.0,23.6493,23.6493,23.6364,23.6364,11500.0
2005-05-31 13:30:00,36.73,36.75,36.72,36.75,3400.0,23.6364,23.6493,23.63,23.6493,3400.0
2005-05-31 13:40:00,36.74,36.75,36.7,36.73,18600.0,23.6428,23.6493,23.6171,23.6364,18600.0
2005-05-31 13:50:00,36.75,36.85,36.71,36.85,5500.0,23.6493,23.7136,23.6235,23.7136,5500.0
2005-05-31 14:00:00,36.85,36.85,36.7,36.7,16200.0,23.7136,23.7136,23.6171,23.6171,16200.0
2005-05-31 14:10:00,36.7,36.75,36.69,36.75,5300.0,23.6171,23.6493,23.6107,23.6493,5300.0
2005-05-31 14:20:00,36.75,36.82,36.75,36.82,18900.0,23.6493,23.6943,23.6493,23.6943,18900.0
2005-05-31 14:30:00,36.82,36.82,36.72,36.74,22100.0,23.6943,23.6943,23.63,23.6428,22100.0
2005-05-31 14:40:00,36.74,36.76,36.67,36.68,14900.0,23.6428,23.6557,23.5978,23.6042,14900.0
2005-05-31 14:50:00,36.67,36.85,36.6,36.85,35100.0,23.5978,23.7136,23.5528,23.7136,35100.0
2005-05-31 15:00:00,36.85,37.08,36.69,36.97,20300.0,23.7136,23.8616,23.6107,23.7909,20300.0
2005-05-31 15:10:00,36.98,36.98,36.79,36.93,16900.0,23.7973,23.7973,23.675,23.7651,16900.0
2005-05-31 15:20:00,36.94,36.97,36.82,36.82,13700.0,23.7715,23.7909,23.6943,23.6943,13700.0
2005-05-31 15:30:00,36.82,36.82,36.7,36.77,25900.0,23.6943,23.6943,23.6171,23.6622,25900.0
2005-05-31 15:40:00,36.76,36.77,36.5,36.5,30800.0,23.6557,23.6622,23.4884,23.4884,30800.0
2005-05-31 15:50:00,36.48,36.48,36.39,36.4,55200.0,23.4755,23.4755,23.4176,23.424,55200.0
2005-06-01 09:30:00,36.55,36.74,36.45,36.5,40200.0,23.5206,23.6428,23.4562,23.4884,40200.0
2005-06-01 09:40:00,36.52,36.64,36.4,36.64,31600.0,23.5013,23.5785,23.424,23.5785,31600.0
2005-06-01 09:50:00,36.65,36.68,36.64,36.68,22000.0,23.5849,23.6042,23.5785,23.6042,22000.0
2005-06-01 10:00:00,36.68,37.04,36.65,36.67,76100.0,23.6042,23.8359,23.5849,23.5978,76100.0
2005-06-01 10:10:00,36.67,36.89,36.67,36.81,26900.0,23.5978,23.7394,23.5978,23.6879,26900.0
2005-06-01 10:20:00,36.82,36.85,36.79,36.85,18500.0,23.6943,23.7136,23.675,23.7136,18500.0
2005-06-01 10:30:00,36.85,36.94,36.78,36.8,33000.0,23.7136,23.7715,23.6686,23.6815,33000.0
2005-06-01 10:40:00,36.82,36.96,36.82,36.93,13500.0,23.6943,23.7844,23.6943,23.7651,13500.0
2005-06-01 10:50:00,36.93,37.1,36.93,36.95,32500.0,23.7651,23.8745,23.7651,23.778,32500.0
2005-06-01 11:00:00,36.95,37.13,36.94,37.1,53400.0,23.778,23.8938,23.7715,23.8745,53400.0
2005-06-01 11:10:00,37.06,37.18,36.95,37.17,76800.0,23.8488,23.926,23.778,23.9196,76800.0
2005-06-01 11:20:00,37.17,37.6,37.17,37.49,103400.0,23.9196,24.1963,23.9196,24.1255,103400.0
2005-06-01 11:30:00,37.47,37.68,37.47,37.56,19800.0,24.1126,24.2478,24.1126,24.1705,19800.0
2005-06-01 11:40:00,37.56,37.85,37.56,37.84,23000.0,24.1705,24.3572,24.1705,24.3507,23000.0
2005-06-01 11:50:00,37.84,37.99,37.76,37.96,36400.0,24.3507,24.4472,24.2992,24.4279,36400.0
2005-06-01 12:00:00,37.98,38.02,37.82,37.85,24300.0,24.4408,24.4665,24.3378,24.3572,24300.0
2005-06-01 12:10:00,37.8,37.9,37.75,37.9,15000.0,24.325,24.3893,24.2928,24.3893,15000.0
2005-06-01 12:20:00,37.89,38.27,37.89,38.08,34100.0,24.3829,24.6274,24.3829,24.5052,34100.0
2005-06-01 12:30:00,38.04,38.1,37.92,38.03,28500.0,24.4794,24.518,24.4022,24.473,28500.0
2005-06-01 12:40:00,38.03,38.03,37.92,38.0,15200.0,24.473,24.473,24.4022,24.4537,15200.0
2005-06-01 12:50:00,37.95,38.2,37.95,38.2,27600.0,24.4215,24.5824,24.4215,24.5824,27600.0
2005-06-01 13:00:00,38.2,38.38,38.2,38.31,31800.0,24.5824,24.6982,24.5824,24.6532,31800.0
2005-06-01 13:10:00,38.36,38.43,38.3,38.3,30000.0,24.6853,24.7304,24.6467,24.6467,30000.0
2005-06-01 13:20:00,38.3,38.33,38.21,38.28,31500.0,24.6467,24.666,24.5888,24.6339,31500.0
2005-06-01 13:30:00,38.25,38.3,38.14,38.14,40200.0,24.6146,24.6467,24.5438,24.5438,40200.0
2005-06-01 13:40:00,38.1,38.31,38.1,38.25,12400.0,24.518,24.6532,24.518,24.6146,12400.0
2005-06-01 13:50:00,38.25,38.25,38.15,38.18,46600.0,24.6146,24.6146,24.5502,24.5695,46600.0
2005-06-01 14:00:00,38.17,38.24,38.15,38.15,31000.0,24.5631,24.6081,24.5502,24.5502,31000.0
2005-06-01 14:10:00,38.15,38.15,37.83,37.83,28500.0,24.5502,24.5502,24.3443,24.3443,28500.0
2005-06-01 14:20:00,37.83,37.92,37.8,37.9,30100.0,24.3443,24.4022,24.325,24.3893,30100.0
2005-06-01 14:30:00,37.9,37.98,37.89,37.92,24100.0,24.3893,24.4408,24.3829,24.4022,24100.0
2005-06-01 14:40:00,37.9,37.92,37.75,37.76,24800.0,24.3893,24.4022,24.2928,24.2992,24800.0
2005-06-01 14:50:00,37.76,37.76,37.64,37.65,41500.0,24.2992,24.2992,24.222,24.2284,41500.0
2005-06-01 15:00:00,37.65,37.65,37.32,37.44,47200.0,24.2284,24.2284,24.0161,24.0933,47200.0
2005-06-01 15:10:00,37.42,37.85,37.42,37.76,64000.0,24.0804,24.3572,24.0804,24.2992,64000.0
2005-06-01 15:20:00,37.75,37.75,37.2,37.28,33100.0,24.2928,24.2928,23.9389,23.9903,33100.0
2005-06-01 15:30:00,37.26,37.44,37.1,37.41,39900.0,23.9775,24.0933,23.8745,24.074,39900.0
2005-06-01 15:40:00,37.43,37.65,37.38,37.39,34400.0,24.0869,24.2284,24.0547,24.0611,34400.0
2005-06-01 15:50:00,37.39,37.39,37.39,37.39,0.0,24.0611,24.0611,24.0611,24.0611,0.0
2005-06-02 09:30:00,37.5,37.6,37.29,37.49,40600.0,24.1319,24.1963,23.9968,24.1255,40600.0
2005-06-02 09:40:00,37.49,37.74,37.46,37.74,12400.0,24.1255,24.2864,24.1062,24.2864,12400.0
2005-06-02 09:50:00,37.65,37.7,37.52,37.6,10000.0,24.2284,24.2606,24.1448,24.1963,10000.0
2005-06-02 10:00:00,37.59,37.61,37.3,37.33,30500.0,24.1898,24.2027,24.0032,24.0225,30500.0
2005-06-02 10:10:00,37.33,37.35,37.0,37.09,50100.0,24.0225,24.0354,23.8102,23.8681,50100.0
2005-06-02 10:20:00,37.05,37.06,36.91,37.05,32000.0,23.8423,23.8488,23.7522,23.8423,32000.0
2005-06-02 10:30:00,37.05,37.35,37.05,37.08,13500.0,23.8423,24.0354,23.8423,23.8616,13500.0
2005-06-02 10:40:00,37.09,37.17,37.06,37.11,5600.0,23.8681,23.9196,23.8488,23.8809,5600.0
2005-06-02 10:50:00,37.1,37.1,37.0,37.1,16100.0,23.8745,23.8745,23.8102,23.8745,16100.0
2005-06-02 11:00:00,37.07,37.09,36.96,37.09,11500.0,23.8552,23.8681,23.7844,23.8681,11500.0
2005-06-02 11:10:00,37.05,37.07,36.96,36.97,16900.0,23.8423,23.8552,23.7844,23.7909,16900.0
2005-06-02 11:20:00,37.0,37.09,37.0,37.06,23800.0,23.8102,23.8681,23.8102,23.8488,23800.0
2005-06-02 11:30:00,37.09,37.1,37.05,37.09,14900.0,23.8681,23.8745,23.8423,23.8681,14900.0
2005-06-02 11:40:00,37.08,37.33,37.08,37.3,12100.0,23.8616,24.0225,23.8616,24.0032,12100.0
2005-06-02 11:50:00,37.27,37.27,37.12,37.21,12900.0,23.9839,23.9839,23.8874,23.9453,12900.0
2005-06-02 12:00:00,37.2,37.2,37.1,37.11,6400.0,23.9389,23.9389,23.8745,23.8809,6400.0
2005-06-02 12:10:00,37.1,37.15,37.0,37.02,32600.0,23.8745,23.9067,23.8102,23.823,32600.0
2005-06-02 12:20:00,37.02,37.09,36.96,36.97,22200.0,23.823,23.8681,23.7844,23.7909,22200.0
2005-06-02 12:30:00,36.97,37.0,36.96,37.0,8900.0,23.7909,23.8102,23.7844,23.8102,8900.0
2005-06-02 12:40:00,37.0,37.0,36.95,36.95,6500.0,23.8102,23.8102,23.778,23.778,6500.0
2005-06-02 12:50:00,36.95,36.99,36.75,36.97,24100.0,23.778,23.8037,23.6493,23.7909,24100.0
2005-06-02 13:00:00,36.98,37.08,36.92,36.96,10700.0,23.7973,23.8616,23.7587,23.7844,10700.0
2005-06-02 13:10:00,37.01,37.09,37.01,37.06,5500.0,23.8166,23.8681,23.8166,23.8488,5500.0
2005-06-02 13:20:00,37.07,37.11,37.07,37.1,7800.0,23.8552,23.8809,23.8552,23.8745,7800.0
2005-06-02 13:30:00,37.1,37.45,37.1,37.45,15100.0,23.8745,24.0997,23.8745,24.0997,15100.0
2005-06-02 13:40:00,37.4,37.45,37.34,37.36,22200.0,24.0676,24.0997,24.029,24.0418,22200.0
2005-06-02 13:50:00,37.36,37.44,37.36,37.39,5100.0,24.0418,24.0933,24.0418,24.0611,5100.0
2005-06-02 14:00:00,37.39,37.44,37.39,37.43,6700.0,24.0611,24.0933,24.0611,24.0869,6700.0
2005-06-02 14:10:00,37.45,37.46,37.3,37.33,5900.0,24.0997,24.1062,24.0032,24.0225,5900.0
2005-06-02 14:20:00,37.35,37.46,37.33,37.36,13400.0,24.0354,24.1062,24.0225,24.0418,13400.0
2005-06-02 14:30:00,37.38,37.72,37.38,37.62,21800.0,24.0547,24.2735,24.0547,24.2091,21800.0
2005-06-02 14:40:00,37.58,37.7,37.51,37.6,15200.0,24.1834,24.2606,24.1384,24.1963,15200.0
2005-06-02 14:50:00,37.58,37.83,37.58,37.83,43000.0,24.1834,24.3443,24.1834,24.3443,43000.0
2005-06-02 15:00:00,37.82,38.0,37.8,37.97,63300.0,24.3378,24.4537,24.325,24.4344,63300.0
2005-06-02 15:10:00,37.99,38.3,37.8,38.29,98900.0,24.4472,24.6467,24.325,24.6403,98900.0
2005-06-02 15:20:00,38.3,38.36,38.15,38.25,50900.0,24.6467,24.6853,24.5502,24.6146,50900.0
2005-06-02 15:30:00,38.28,38.35,38.2,38.35,18800.0,24.6339,24.6789,24.5824,24.6789,18800.0
2005-06-02 15:40:00,38.35,38.64,38.33,38.5,48400.0,24.6789,24.8655,24.666,24.7754,48400.0
2005-06-02 15:50:00,38.5,38.77,38.5,38.75,119800.0,24.7754,24.9492,24.7754,24.9363,119800.0
2005-06-03 09:30:00,39.2,39.7,39.06,39.55,131100.0,25.2259,25.5477,25.1358,25.4511,131100.0
2005-06-03 09:40:00,39.56,39.6,39.3,39.32,145100.0,25.4576,25.4833,25.2903,25.3031,145100.0
2005-06-03 09:50:00,39.36,39.49,39.32,39.47,39800.0,25.3289,25.4125,25.3031,25.3996,39800.0
2005-06-03 10:00:00,39.47,39.66,39.4,39.66,58800.0,25.3996,25.5219,25.3546,25.5219,58800.0
2005-06-03 10:10:00,39.64,39.94,39.62,39.85,52500.0,25.509,25.7021,25.4962,25.6442,52500.0
2005-06-03 10:20:00,39.84,39.85,39.63,39.73,51400.0,25.6378,25.6442,25.5026,25.567,51400.0
2005-06-03 10:30:00,39.72,39.84,39.7,39.81,33200.0,25.5605,25.6378,25.5477,25.6184,33200.0
2005-06-03 10:40:00,39.81,39.89,39.75,39.83,33100.0,25.6184,25.6699,25.5798,25.6313,33100.0
2005-06-03 10:50:00,39.85,39.9,39.76,39.85,40400.0,25.6442,25.6764,25.5863,25.6442,40400.0
2005-06-03 11:00:00,39.83,39.94,39.78,39.86,27700.0,25.6313,25.7021,25.5991,25.6506,27700.0
2005-06-03 11:10:00,39.77,39.85,39.65,39.65,15600.0,25.5927,25.6442,25.5155,25.5155,15600.0
2005-06-03 11:20:00,39.65,39.74,39.5,39.74,36400.0,25.5155,25.5734,25.419,25.5734,36400.0
2005-06-03 11:30:00,39.64,39.72,39.59,39.7,21200.0,25.509,25.5605,25.4769,25.5477,21200.0
2005-06-03 11:40:00,39.68,39.76,39.57,39.72,21100.0,25.5348,25.5863,25.464,25.5605,21100.0
2005-06-03 11:50:00,39.67,39.68,39.43,39.45,28500.0,25.5284,25.5348,25.3739,25.3868,28500.0
2005-06-03 12:00:00,39.45,39.49,39.37,39.37,9300.0,25.3868,25.4125,25.3353,25.3353,9300.0
2005-06-03 12:10:00,39.38,39.49,39.3,39.3,49200.0,25.3417,25.4125,25.2903,25.2903,49200.0
2005-06-03 12:20:00,39.3,39.34,39.2,39.25,13400.0,25.2903,25.316,25.2259,25.2581,13400.0
2005-06-03 12:30:00,39.31,39.31,39.3,39.31,1500.0,25.2967,25.2967,25.2903,25.2967,1500.0
2005-06-03 12:40:00,39.31,39.4,39.31,39.38,8400.0,25.2967,25.3546,25.2967,25.3417,8400.0
2005-06-03 12:50:00,39.37,39.4,39.37,39.38,8900.0,25.3353,25.3546,25.3353,25.3417,8900.0
2005-06-03 13:00:00,39.38,39.4,39.35,39.37,6800.0,25.3417,25.3546,25.3224,25.3353,6800.0
2005-06-03 13:10:00,39.35,39.37,39.28,39.28,4800.0,25.3224,25.3353,25.2774,25.2774,4800.0
2005-06-03 13:20:00,39.28,39.29,39.22,39.22,3700.0,25.2774,25.2838,25.2388,25.2388,3700.0
2005-06-03 13:30:00,39.21,39.22,39.16,39.18,5200.0,25.2323,25.2388,25.2002,25.213,5200.0
2005-06-03 13:40:00,39.19,39.47,39.19,39.45,11900.0,25.2195,25.3996,25.2195,25.3868,11900.0
2005-06-03 13:50:00,39.47,39.62,39.43,39.47,8400.0,25.3996,25.4962,25.3739,25.3996,8400.0
2005-06-03 14:00:00,39.44,39.46,39.41,39.43,6500.0,25.3803,25.3932,25.361,25.3739,6500.0
2005-06-03 14:10:00,39.43,39.5,39.41,39.5,6000.0,25.3739,25.419,25.361,25.419,6000.0
2005-06-03 14:20:00,39.5,39.5,39.48,39.48,3200.0,25.419,25.419,25.4061,25.4061,3200.0
2005-06-03 14:30:00,39.46,39.46,39.31,39.33,8700.0,25.3932,25.3932,25.2967,25.3096,8700.0
2005-06-03 14:40:00,39.33,39.47,39.33,39.46,5800.0,25.3096,25.3996,25.3096,25.3932,5800.0
2005-06-03 14:50:00,39.45,39.46,39.3,39.35,6800.0,25.3868,25.3932,25.2903,25.3224,6800.0
2005-06-03 15:00:00,39.35,39.4,39.25,39.3,4800.0,25.3224,25.3546,25.2581,25.2903,4800.0
2005-06-03 15:10:00,39.3,39.34,39.2,39.26,9900.0,25.2903,25.316,25.2259,25.2645,9900.0
2005-06-03 15:20:00,39.25,39.3,39.0,39.02,16800.0,25.2581,25.2903,25.0972,25.1101,16800.0
2005-06-03 15:30:00,39.04,39.12,38.95,39.0,28300.0,25.1229,25.1744,25.065,25.0972,28300.0
2005-06-03 15:40:00,39.0,39.09,39.0,39.03,16100.0,25.0972,25.1551,25.0972,25.1165,16100.0
2005-06-03 15:50:00,39.02,39.1,38.98,38.98,24400.0,25.1101,25.1615,25.0843,25.0843,24400.0
2005-06-06 09:30:00,38.91,39.12,38.9,38.9,13100.0,25.0393,25.1744,25.0328,25.0328,13100.0
2005-06-06 09:40:00,38.91,39.11,38.91,39.06,15900.0,25.0393,25.168,25.0393,25.1358,15900.0
2005-06-06 09:50:00,39.0,39.01,38.51,38.55,32000.0,25.0972,25.1036,24.7819,24.8076,32000.0
2005-06-06 10:00:00,38.6,38.63,38.35,38.45,30500.0,24.8398,24.8591,24.6789,24.7433,30500.0
2005-06-06 10:10:00,38.45,38.49,38.22,38.25,27400.0,24.7433,24.769,24.5953,24.6146,27400.0
2005-06-06 10:20:00,38.2,38.29,38.16,38.27,44600.0,24.5824,24.6403,24.5566,24.6274,44600.0
2005-06-06 10:30:00,38.2,38.26,38.11,38.17,29500.0,24.5824,24.621,24.5245,24.5631,29500.0
2005-06-06 10:40:00,38.15,38.17,38.04,38.04,6100.0,24.5502,24.5631,24.4794,24.4794,6100.0
2005-06-06 10:50:00,38.08,38.2,37.85,37.85,17900.0,24.5052,24.5824,24.3572,24.3572,17900.0
2005-06-06 11:00:00,37.8,38.15,37.8,38.15,18300.0,24.325,24.5502,24.325,24.5502,18300.0
2005-06-06 11:10:00,38.13,38.16,38.01,38.01,6100.0,24.5373,24.5566,24.4601,24.4601,6100.0
2005-06-06 11:20:00,38.03,38.03,37.92,37.96,6700.0,24.473,24.473,24.4022,24.4279,6700.0
2005-06-06 11:30:00,37.93,37.96,37.92,37.94,4800.0,24.4086,24.4279,24.4022,24.4151,4800.0
2005-06-06 11:40:00,37.91,38.05,37.89,38.03,8700.0,24.3958,24.4859,24.3829,24.473,8700.0
2005-06-06 11:50:00,38.04,38.04,37.91,38.01,12100.0,24.4794,24.4794,24.3958,24.4601,12100.0
2005-06-06 12:00:00,38.01,38.11,38.0,38.0,9100.0,24.4601,24.5245,24.4537,24.4537,9100.0
2005-06-06 12:10:00,37.9,38.01,37.9,38.01,4900.0,24.3893,24.4601,24.3893,24.4601,4900.0
2005-06-06 12:20:00,38.01,38.03,37.91,37.96,7100.0,24.4601,24.473,24.3958,24.4279,7100.0
2005-06-06 12:30:00,37.97,38.09,37.91,37.91,2600.0,24.4344,24.5116,24.3958,24.3958,2600.0
2005-06-06 12:40:00,37.97,37.97,37.9,37.91,5800.0,24.4344,24.4344,24.3893,24.3958,5800.0
2005-06-06 12:50:00,37.91,37.95,37.91,37.91,3600.0,24.3958,24.4215,24.3958,24.3958,3600.0
2005-06-06 13:00:00,37.91,38.0,37.88,37.88,5700.0,24.3958,24.4537,24.3765,24.3765,5700.0
2005-06-06 13:10:00,37.85,37.92,37.82,37.86,4500.0,24.3572,24.4022,24.3378,24.3636,4500.0
2005-06-06 13:20:00,37.86,37.92,37.8,37.81,8500.0,24.3636,24.4022,24.325,24.3314,8500.0
2005-06-06 13:30:00,37.8,37.95,37.8,37.91,32000.0,24.325,24.4215,24.325,24.3958,32000.0
2005-06-06 13:40:00,37.92,38.06,37.92,38.06,17000.0,24.4022,24.4923,24.4022,24.4923,17000.0
2005-06-06 13:50:00,38.06,38.2,38.0,38.12,13200.0,24.4923,24.5824,24.4537,24.5309,13200.0
2005-06-06 14:00:00,38.12,38.15,38.09,38.15,15800.0,24.5309,24.5502,24.5116,24.5502,15800.0
2005-06-06 14:10:00,38.15,38.25,38.14,38.22,19300.0,24.5502,24.6146,24.5438,24.5953,19300.0
2005-06-06 14:20:00,38.21,38.25,38.1,38.12,5900.0,24.5888,24.6146,24.518,24.5309,5900.0
2005-06-06 14:30:00,38.13,38.18,38.08,38.14,5700.0,24.5373,24.5695,24.5052,24.5438,5700.0
2005-06-06 14:40:00,38.11,38.11,37.98,38.04,28800.0,24.5245,24.5245,24.4408,24.4794,28800.0
2005-06-06 14:50:00,38.08,38.15,38.02,38.02,13500.0,24.5052,24.5502,24.4665,24.4665,13500.0
2005-06-06 15:00:00,38.02,38.04,38.01,38.02,5700.0,24.4665,24.4794,24.4601,24.4665,5700.0
2005-06-06 15:10:00,38.0,38.1,37.99,38.1,15200.0,24.4537,24.518,24.4472,24.518,15200.0
2005-06-06 15:20:00,38.09,38.17,38.07,38.13,11400.0,24.5116,24.5631,24.4987,24.5373,11400.0
2005-06-06 15:30:00,38.14,38.23,38.1,38.2,9100.0,24.5438,24.6017,24.518,24.5824,9100.0
2005-06-06 15:40:00,38.21,38.25,38.08,38.25,11100.0,24.5888,24.6146,24.5052,24.6146,11100.0
2005-06-06 15:50:00,38.24,38.32,38.2,38.25,26700.0,24.6081,24.6596,24.5824,24.6146,26700.0
2005-06-07 09:30:00,38.25,38.7,38.24,38.46,26500.0,24.6146,24.9041,24.6081,24.7497,26500.0
2005-06-07 09:40:00,38.46,38.7,38.46,38.6,13600.0,24.7497,24.9041,24.7497,24.8398,13600.0
2005-06-07 09:50:00,38.69,38.85,38.6,38.65,23900.0,24.8977,25.0007,24.8398,24.872,23900.0
2005-06-07 10:00:00,38.65,38.66,38.53,38.56,41800.0,24.872,24.8784,24.7947,24.814,41800.0
2005-06-07 10:10:00,38.59,38.66,38.53,38.66,29000.0,24.8334,24.8784,24.7947,24.8784,29000.0
2005-06-07 10:20:00,38.66,38.81,38.6,38.8,12500.0,24.8784,24.9749,24.8398,24.9685,12500.0
2005-06-07 10:30:00,38.8,38.94,38.8,38.83,24000.0,24.9685,25.0586,24.9685,24.9878,24000.0
2005-06-07 10:40:00,38.83,38.83,38.76,38.76,6600.0,24.9878,24.9878,24.9428,24.9428,6600.0
2005-06-07 10:50:00,38.76,38.76,38.65,38.7,24000.0,24.9428,24.9428,24.872,24.9041,24000.0
2005-06-07 11:00:00,38.7,38.92,38.7,38.91,17000.0,24.9041,25.0457,24.9041,25.0393,17000.0
2005-06-07 11:10:00,38.91,38.91,38.77,38.8,13400.0,25.0393,25.0393,24.9492,24.9685,13400.0
2005-06-07 11:20:00,38.8,38.8,38.61,38.65,14700.0,24.9685,24.9685,24.8462,24.872,14700.0
2005-06-07 11:30:00,38.65,38.7,38.59,38.59,7700.0,24.872,24.9041,24.8334,24.8334,7700.0
2005-06-07 11:40:00,38.53,38.6,38.5,38.52,11500.0,24.7947,24.8398,24.7754,24.7883,11500.0
2005-06-07 11:50:00,38.53,38.58,38.53,38.55,2900.0,24.7947,24.8269,24.7947,24.8076,2900.0
2005-06-07 12:00:00,38.57,38.65,38.56,38.58,10100.0,24.8205,24.872,24.814,24.8269,10100.0
2005-06-07 12:10:00,38.56,38.57,38.4,38.47,42900.0,24.814,24.8205,24.7111,24.7561,42900.0
2005-06-07 12:20:00,38.49,38.54,38.4,38.41,14800.0,24.769,24.8012,24.7111,24.7175,14800.0
2005-06-07 12:30:00,38.41,38.48,38.4,38.48,7900.0,24.7175,24.7626,24.7111,24.7626,7900.0
2005-06-07 12:40:00,38.48,38.6,38.48,38.6,9800.0,24.7626,24.8398,24.7626,24.8398,9800.0
2005-06-07 12:50:00,38.65,38.66,38.58,38.63,8000.0,24.872,24.8784,24.8269,24.8591,8000.0
2005-06-07 13:00:00,38.64,38.65,38.61,38.63,11600.0,24.8655,24.872,24.8462,24.8591,11600.0
2005-06-07 13:10:00,38.67,38.7,38.56,38.64,8700.0,24.8848,24.9041,24.814,24.8655,8700.0
2005-06-07 13:20:00,38.63,38.63,38.42,38.42,7400.0,24.8591,24.8591,24.724,24.724,7400.0
2005-06-07 13:30:00,38.52,38.55,38.44,38.44,900.0,24.7883,24.8076,24.7368,24.7368,900.0
2005-06-07 13:40:00,38.44,38.47,38.4,38.42,2400.0,24.7368,24.7561,24.7111,24.724,2400.0
2005-06-07 13:50:00,38.42,38.52,38.4,38.41,4500.0,24.724,24.7883,24.7111,24.7175,4500.0
2005-06-07 14:00:00,38.41,38.42,38.4,38.4,11900.0,24.7175,24.724,24.7111,24.7111,11900.0
2005-06-07 14:10:00,38.4,38.4,38.25,38.31,21100.0,24.7111,24.7111,24.6146,24.6532,21100.0
2005-06-07 14:20:00,38.31,38.31,37.95,38.1,60000.0,24.6532,24.6532,24.4215,24.518,60000.0
2005-06-07 14:30:00,38.1,38.18,38.05,38.18,27400.0,24.518,24.5695,24.4859,24.5695,27400.0
2005-06-07 14:40:00,38.13,38.13,37.91,37.98,34900.0,24.5373,24.5373,24.3958,24.4408,34900.0
2005-06-07 14:50:00,37.99,37.99,37.75,37.78,39900.0,24.4472,24.4472,24.2928,24.3121,39900.0
2005-06-07 15:00:00,37.83,37.89,37.79,37.89,15000.0,24.3443,24.3829,24.3185,24.3829,15000.0
2005-06-07 15:10:00,37.85,37.94,37.84,37.86,22900.0,24.3572,24.4151,24.3507,24.3636,22900.0
2005-06-07 15:20:00,37.86,37.91,37.8,37.91,26100.0,24.3636,24.3958,24.325,24.3958,26100.0
2005-06-07 15:30:00,37.91,37.95,37.75,37.76,31900.0,24.3958,24.4215,24.2928,24.2992,31900.0
2005-06-07 15:40:00,37.76,37.76,37.28,37.5,37100.0,24.2992,24.2992,23.9903,24.1319,37100.0
2005-06-07 15:50:00,37.5,37.54,37.25,37.48,45700.0,24.1319,24.1577,23.971,24.119,45700.0
2005-06-08 09:30:00,37.75,37.9,37.62,37.73,14800.0,24.2928,24.3893,24.2091,24.2799,14800.0
2005-06-08 09:40:00,37.79,37.79,37.54,37.54,10900.0,24.3185,24.3185,24.1577,24.1577,10900.0
2005-06-08 09:50:00,37.53,37.56,37.12,37.12,39200.0,24.1512,24.1705,23.8874,23.8874,39200.0
2005-06-08 10:00:00,37.14,37.19,37.06,37.12,39000.0,23.9003,23.9324,23.8488,23.8874,39000.0
2005-06-08 10:10:00,37.12,37.24,37.05,37.24,35400.0,23.8874,23.9646,23.8423,23.9646,35400.0
2005-06-08 10:20:00,37.2,37.25,37.16,37.2,4100.0,23.9389,23.971,23.9131,23.9389,4100.0
2005-06-08 10:30:00,37.17,37.18,37.05,37.07,10400.0,23.9196,23.926,23.8423,23.8552,10400.0
2005-06-08 10:40:00,37.07,37.2,37.07,37.19,5500.0,23.8552,23.9389,23.8552,23.9324,5500.0
2005-06-08 10:50:00,37.15,37.15,37.01,37.06,91100.0,23.9067,23.9067,23.8166,23.8488,91100.0
2005-06-08 11:00:00,37.06,37.06,37.01,37.02,9200.0,23.8488,23.8488,23.8166,23.823,9200.0
2005-06-08 11:10:00,37.01,37.01,36.8,36.83,64100.0,23.8166,23.8166,23.6815,23.7008,64100.0
2005-06-08 11:20:00,36.83,36.9,36.83,36.9,6000.0,23.7008,23.7458,23.7008,23.7458,6000.0
2005-06-08 11:30:00,36.83,36.89,36.66,36.66,16100.0,23.7008,23.7394,23.5914,23.5914,16100.0
2005-06-08 11:40:00,36.67,36.85,36.67,36.78,22700.0,23.5978,23.7136,23.5978,23.6686,22700.0
2005-06-08 11:50:00,36.78,36.78,36.51,36.62,81300.0,23.6686,23.6686,23.4948,23.5656,81300.0
2005-06-08 12:00:00,36.58,36.62,36.3,36.42,48900.0,23.5399,23.5656,23.3597,23.4369,48900.0
2005-06-08 12:10:00,36.42,36.59,36.4,36.41,25000.0,23.4369,23.5463,23.424,23.4305,25000.0
2005-06-08 12:20:00,36.41,36.5,36.26,36.38,25400.0,23.4305,23.4884,23.334,23.4112,25400.0
2005-06-08 12:30:00,36.35,37.5,36.29,36.54,21000.0,23.3919,24.1319,23.3533,23.5141,21000.0
2005-06-08 12:40:00,36.64,36.69,36.63,36.69,3900.0,23.5785,23.6107,23.5721,23.6107,3900.0
2005-06-08 12:50:00,36.66,36.73,36.63,36.73,14800.0,23.5914,23.6364,23.5721,23.6364,14800.0
2005-06-08 13:00:00,36.74,36.74,36.7,36.7,5900.0,23.6428,23.6428,23.6171,23.6171,5900.0
2005-06-08 13:10:00,36.7,36.88,36.7,36.88,19300.0,23.6171,23.7329,23.6171,23.7329,19300.0
2005-06-08 13:20:00,36.88,36.88,36.75,36.81,20800.0,23.7329,23.7329,23.6493,23.6879,20800.0
2005-06-08 13:30:00,36.83,36.9,36.68,36.9,7800.0,23.7008,23.7458,23.6042,23.7458,7800.0
2005-06-08 13:40:00,36.92,36.99,36.92,36.97,14100.0,23.7587,23.8037,23.7587,23.7909,14100.0
2005-06-08 13:50:00,36.9,36.9,36.7,36.75,6700.0,23.7458,23.7458,23.6171,23.6493,6700.0
2005-06-08 14:00:00,36.73,36.73,36.52,36.53,18600.0,23.6364,23.6364,23.5013,23.5077,18600.0
2005-06-08 14:10:00,36.55,36.57,36.45,36.53,7900.0,23.5206,23.5334,23.4562,23.5077,7900.0
2005-06-08 14:20:00,36.5,36.62,36.41,36.59,9000.0,23.4884,23.5656,23.4305,23.5463,9000.0
2005-06-08 14:30:00,36.53,36.54,36.4,36.41,29700.0,23.5077,23.5141,23.424,23.4305,29700.0
2005-06-08 14:40:00,36.41,36.57,36.4,36.45,33500.0,23.4305,23.5334,23.424,23.4562,33500.0
2005-06-08 14:50:00,36.45,36.51,36.45,36.51,19600.0,23.4562,23.4948,23.4562,23.4948,19600.0
2005-06-08 15:00:00,36.52,36.71,36.5,36.7,15000.0,23.5013,23.6235,23.4884,23.6171,15000.0
2005-06-08 15:10:00,36.7,36.84,36.7,36.76,11900.0,23.6171,23.7072,23.6171,23.6557,11900.0
2005-06-08 15:20:00,36.76,36.9,36.75,36.77,23800.0,23.6557,23.7458,23.6493,23.6622,23800.0
2005-06-08 15:30:00,36.76,36.79,36.75,36.79,8000.0,23.6557,23.675,23.6493,23.675,8000.0
2005-06-08 15:40:00,36.79,36.97,36.79,36.9,21500.0,23.675,23.7909,23.675,23.7458,21500.0
2005-06-08 15:50:00,36.9,36.98,36.78,36.87,32100.0,23.7458,23.7973,23.6686,23.7265,32100.0
2005-06-09 09:30:00,36.75,36.75,36.4,36.43,13900.0,23.6493,23.6493,23.424,23.4434,13900.0
2005-06-09 09:40:00,36.43,36.55,36.31,36.38,25900.0,23.4434,23.5206,23.3661,23.4112,25900.0
2005-06-09 09:50:00,36.38,36.49,36.34,36.46,18700.0,23.4112,23.482,23.3854,23.4627,18700.0
2005-06-09 10:00:00,36.45,36.64,36.35,36.62,40400.0,23.4562,23.5785,23.3919,23.5656,40400.0
2005-06-09 10:10:00,36.63,36.63,36.4,36.4,20700.0,23.5721,23.5721,23.424,23.424,20700.0
2005-06-09 10:20:00,36.3,36.34,36.2,36.32,55100.0,23.3597,23.3854,23.2953,23.3726,55100.0
2005-06-09 10:30:00,36.32,36.48,36.28,36.48,10100.0,23.3726,23.4755,23.3468,23.4755,10100.0
2005-06-09 10:40:00,36.43,36.45,36.38,36.45,9300.0,23.4434,23.4562,23.4112,23.4562,9300.0
2005-06-09 10:50:00,36.45,36.6,36.43,36.54,7200.0,23.4562,23.5528,23.4434,23.5141,7200.0
2005-06-09 11:00:00,36.59,36.65,36.54,36.65,7600.0,23.5463,23.5849,23.5141,23.5849,7600.0
2005-06-09 11:10:00,36.6,36.6,36.58,36.59,3500.0,23.5528,23.5528,23.5399,23.5463,3500.0
2005-06-09 11:20:00,36.55,36.55,36.45,36.47,21500.0,23.5206,23.5206,23.4562,23.4691,21500.0
2005-06-09 11:30:00,36.46,36.47,36.42,36.42,7900.0,23.4627,23.4691,23.4369,23.4369,7900.0
2005-06-09 11:40:00,36.45,36.55,36.45,36.53,10800.0,23.4562,23.5206,23.4562,23.5077,10800.0
2005-06-09 11:50:00,36.54,36.54,36.43,36.47,2700.0,23.5141,23.5141,23.4434,23.4691,2700.0
2005-06-09 12:00:00,36.47,36.49,36.46,36.49,12800.0,23.4691,23.482,23.4627,23.482,12800.0
2005-06-09 12:10:00,36.49,36.49,36.47,36.48,6800.0,23.482,23.482,23.4691,23.4755,6800.0
2005-06-09 12:20:00,36.44,36.61,36.44,36.57,38700.0,23.4498,23.5592,23.4498,23.5334,38700.0
2005-06-09 12:30:00,36.56,36.85,36.55,36.85,45500.0,23.527,23.7136,23.5206,23.7136,45500.0
2005-06-09 12:40:00,36.75,36.79,36.62,36.74,8100.0,23.6493,23.675,23.5656,23.6428,8100.0
2005-06-09 12:50:00,36.75,36.75,36.71,36.75,3200.0,23.6493,23.6493,23.6235,23.6493,3200.0
2005-06-09 13:00:00,36.8,36.8,36.73,36.77,11800.0,23.6815,23.6815,23.6364,23.6622,11800.0
2005-06-09 13:10:00,36.8,36.84,36.76,36.76,26900.0,23.6815,23.7072,23.6557,23.6557,26900.0
2005-06-09 13:20:00,36.75,36.75,36.55,36.55,19300.0,23.6493,23.6493,23.5206,23.5206,19300.0
2005-06-09 13:30:00,36.58,36.7,36.58,36.67,17000.0,23.5399,23.6171,23.5399,23.5978,17000.0
2005-06-09 13:40:00,36.68,36.84,36.68,36.84,9600.0,23.6042,23.7072,23.6042,23.7072,9600.0
2005-06-09 13:50:00,36.84,36.84,36.72,36.72,8600.0,23.7072,23.7072,23.63,23.63,8600.0
2005-06-09 14:00:00,36.75,36.8,36.75,36.8,8400.0,23.6493,23.6815,23.6493,23.6815,8400.0
2005-06-09 14:10:00,36.8,36.83,36.71,36.76,9100.0,23.6815,23.7008,23.6235,23.6557,9100.0
2005-06-09 14:20:00,36.72,36.76,36.7,36.7,7800.0,23.63,23.6557,23.6171,23.6171,7800.0
2005-06-09 14:30:00,36.71,36.75,36.7,36.75,22300.0,23.6235,23.6493,23.6171,23.6493,22300.0
2005-06-09 14:40:00,36.75,36.8,36.7,36.78,26000.0,23.6493,23.6815,23.6171,23.6686,26000.0
2005-06-09 14:50:00,36.78,36.78,36.74,36.75,8100.0,23.6686,23.6686,23.6428,23.6493,8100.0
2005-06-09 15:00:00,36.75,36.79,36.71,36.71,19400.0,23.6493,23.675,23.6235,23.6235,19400.0
2005-06-09 15:10:00,36.73,36.75,36.7,36.75,15200.0,23.6364,23.6493,23.6171,23.6493,15200.0
2005-06-09 15:20:00,36.76,36.76,36.75,36.75,7000.0,23.6557,23.6557,23.6493,23.6493,7000.0
2005-06-09 15:30:00,36.75,36.77,36.7,36.77,16000.0,23.6493,23.6622,23.6171,23.6622,16000.0
2005-06-09 15:40:00,36.77,37.2,36.77,37.0,36100.0,23.6622,23.9389,23.6622,23.8102,36100.0
2005-06-09 15:50:00,36.98,37.01,36.91,36.95,37600.0,23.7973,23.8166,23.7522,23.778,37600.0
2005-06-10 09:30:00,37.2,37.24,37.01,37.24,20400.0,23.9389,23.9646,23.8166,23.9646,20400.0
2005-06-10 09:40:00,37.24,37.5,37.24,37.42,20900.0,23.9646,24.1319,23.9646,24.0804,20900.0
2005-06-10 09:50:00,37.41,37.41,37.1,37.16,18600.0,24.074,24.074,23.8745,23.9131,18600.0
2005-06-10 10:00:00,37.15,37.15,37.08,37.08,4900.0,23.9067,23.9067,23.8616,23.8616,4900.0
2005-06-10 10:10:00,37.03,37.04,37.0,37.01,7900.0,23.8295,23.8359,23.8102,23.8166,7900.0
2005-06-10 10:20:00,37.02,37.1,37.01,37.07,13600.0,23.823,23.8745,23.8166,23.8552,13600.0
2005-06-10 10:30:00,37.02,37.11,37.0,37.1,7700.0,23.823,23.8809,23.8102,23.8745,7700.0
2005-06-10 10:40:00,37.09,37.1,37.02,37.1,5500.0,23.8681,23.8745,23.823,23.8745,5500.0
2005-06-10 10:50:00,37.1,37.1,37.01,37.08,5300.0,23.8745,23.8745,23.8166,23.8616,5300.0
2005-06-10 11:00:00,37.08,37.22,37.05,37.22,17700.0,23.8616,23.9517,23.8423,23.9517,17700.0
2005-06-10 11:10:00,37.22,37.25,37.22,37.25,5300.0,23.9517,23.971,23.9517,23.971,5300.0
2005-06-10 11:20:00,37.25,37.25,37.2,37.25,3000.0,23.971,23.971,23.9389,23.971,3000.0
2005-06-10 11:30:00,37.24,37.25,37.24,37.25,900.0,23.9646,23.971,23.9646,23.971,900.0
2005-06-10 11:40:00,37.25,37.25,37.17,37.2,4500.0,23.971,23.971,23.9196,23.9389,4500.0
2005-06-10 11:50:00,37.17,37.17,37.05,37.16,10000.0,23.9196,23.9196,23.8423,23.9131,10000.0
2005-06-10 12:00:00,37.15,37.16,37.04,37.16,2000.0,23.9067,23.9131,23.8359,23.9131,2000.0
2005-06-10 12:10:00,37.06,37.15,37.06,37.15,700.0,23.8488,23.9067,23.8488,23.9067,700.0
2005-06-10 12:20:00,37.1,37.15,37.07,37.15,3900.0,23.8745,23.9067,23.8552,23.9067,3900.0
2005-06-10 12:30:00,37.11,37.15,37.11,37.15,5800.0,23.8809,23.9067,23.8809,23.9067,5800.0
2005-06-10 12:40:00,37.15,37.17,37.15,37.15,900.0,23.9067,23.9196,23.9067,23.9067,900.0
2005-06-10 12:50:00,37.2,37.2,37.16,37.16,11900.0,23.9389,23.9389,23.9131,23.9131,11900.0
2005-06-10 13:00:00,37.19,37.2,37.06,37.15,25200.0,23.9324,23.9389,23.8488,23.9067,25200.0
2005-06-10 13:10:00,37.15,37.15,37.15,37.15,400.0,23.9067,23.9067,23.9067,23.9067,400.0
2005-06-10 13:20:00,37.15,37.22,37.15,37.15,1600.0,23.9067,23.9517,23.9067,23.9067,1600.0
2005-06-10 13:30:00,37.2,37.2,37.18,37.2,1000.0,23.9389,23.9389,23.926,23.9389,1000.0
2005-06-10 13:40:00,37.2,37.23,37.19,37.2,1800.0,23.9389,23.9582,23.9324,23.9389,1800.0
2005-06-10 13:50:00,37.22,37.25,37.21,37.24,8500.0,23.9517,23.971,23.9453,23.9646,8500.0
2005-06-10 14:00:00,37.24,37.27,37.24,37.26,5800.0,23.9646,23.9839,23.9646,23.9775,5800.0
2005-06-10 14:10:00,37.25,37.3,37.25,37.3,7800.0,23.971,24.0032,23.971,24.0032,7800.0
2005-06-10 14:20:00,37.35,37.38,37.26,37.27,8500.0,24.0354,24.0547,23.9775,23.9839,8500.0
2005-06-10 14:30:00,37.27,37.29,37.18,37.22,24600.0,23.9839,23.9968,23.926,23.9517,24600.0
2005-06-10 14:40:00,37.22,37.23,37.11,37.17,14800.0,23.9517,23.9582,23.8809,23.9196,14800.0
2005-06-10 14:50:00,37.13,37.15,37.06,37.1,10000.0,23.8938,23.9067,23.8488,23.8745,10000.0
2005-06-10 15:00:00,37.1,37.14,37.1,37.14,10700.0,23.8745,23.9003,23.8745,23.9003,10700.0
2005-06-10 15:10:00,37.15,37.29,37.15,37.19,11100.0,23.9067,23.9968,23.9067,23.9324,11100.0
2005-06-10 15:20:00,37.22,37.26,37.19,37.26,7500.0,23.9517,23.9775,23.9324,23.9775,7500.0
2005-06-10 15:30:00,37.29,37.39,37.29,37.31,4100.0,23.9968,24.0611,23.9968,24.0097,4100.0
2005-06-10 15:40:00,37.31,37.31,37.11,37.14,14500.0,24.0097,24.0097,23.8809,23.9003,14500.0
2005-06-10 15:50:00,37.14,37.2,37.04,37.17,35100.0,23.9003,23.9389,23.8359,23.9196,35100.0
2005-06-13 09:30:00,37.2,37.63,37.2,37.6,36300.0,23.9389,24.2156,23.9389,24.1963,36300.0
2005-06-13 09:40:00,37.59,37.59,37.2,37.3,29400.0,24.1898,24.1898,23.9389,24.0032,29400.0
2005-06-13 09:50:00,37.35,37.35,37.25,37.25,8200.0,24.0354,24.0354,23.971,23.971,8200.0
2005-06-13 10:00:00,37.22,37.35,37.2,37.2,14300.0,23.9517,24.0354,23.9389,23.9389,14300.0
2005-06-13 10:10:00,37.23,37.28,37.23,37.26,8700.0,23.9582,23.9903,23.9582,23.9775,8700.0
2005-06-13 10:20:00,37.27,37.27,37.26,37.26,2300.0,23.9839,23.9839,23.9775,23.9775,2300.0
2005-06-13 10:30:00,37.27,37.35,37.26,37.35,10700.0,23.9839,24.0354,23.9775,24.0354,10700.0
2005-06-13 10:40:00,37.35,37.37,37.35,37.37,4100.0,24.0354,24.0483,24.0354,24.0483,4100.0
2005-06-13 10:50:00,37.37,37.65,37.36,37.6,5600.0,24.0483,24.2284,24.0418,24.1963,5600.0
2005-06-13 11:00:00,37.59,37.6,37.59,37.6,1800.0,24.1898,24.1963,24.1898,24.1963,1800.0
2005-06-13 11:10:00,37.6,37.6,37.35,37.5,5500.0,24.1963,24.1963,24.0354,24.1319,5500.0
2005-06-13 11:20:00,37.5,37.5,37.41,37.46,10300.0,24.1319,24.1319,24.074,24.1062,10300.0
2005-06-13 11:30:00,37.48,37.5,37.48,37.5,2800.0,24.119,24.1319,24.119,24.1319,2800.0
2005-06-13 11:40:00,37.5,37.5,37.48,37.48,9300.0,24.1319,24.1319,24.119,24.119,9300.0
2005-06-13 11:50:00,37.42,37.45,37.41,37.45,5000.0,24.0804,24.0997,24.074,24.0997,5000.0
2005-06-13 12:00:00,37.42,37.45,37.41,37.43,4400.0,24.0804,24.0997,24.074,24.0869,4400.0
2005-06-13 12:10:00,37.49,37.5,37.48,37.5,13600.0,24.1255,24.1319,24.119,24.1319,13600.0
2005-06-13 12:20:00,37.5,37.51,37.5,37.51,30600.0,24.1319,24.1384,24.1319,24.1384,30600.0
2005-06-13 12:30:00,37.51,37.51,37.47,37.5,7100.0,24.1384,24.1384,24.1126,24.1319,7100.0
2005-06-13 12:40:00,37.5,37.55,37.5,37.52,12000.0,24.1319,24.1641,24.1319,24.1448,12000.0
2005-06-13 12:50:00,37.53,37.58,37.53,37.55,7100.0,24.1512,24.1834,24.1512,24.1641,7100.0
2005-06-13 13:00:00,37.55,37.56,37.55,37.55,12000.0,24.1641,24.1705,24.1641,24.1641,12000.0
2005-06-13 13:10:00,37.53,37.55,37.52,37.55,11800.0,24.1512,24.1641,24.1448,24.1641,11800.0
2005-06-13 13:20:00,37.56,37.56,37.5,37.54,22700.0,24.1705,24.1705,24.1319,24.1577,22700.0
2005-06-13 13:30:00,37.54,37.54,37.5,37.51,33000.0,24.1577,24.1577,24.1319,24.1384,33000.0
2005-06-13 13:40:00,37.52,37.52,37.52,37.52,2700.0,24.1448,24.1448,24.1448,24.1448,2700.0
2005-06-13 13:50:00,37.49,37.49,37.41,37.41,7400.0,24.1255,24.1255,24.074,24.074,7400.0
2005-06-13 14:00:00,37.41,37.46,37.41,37.45,3400.0,24.074,24.1062,24.074,24.0997,3400.0
2005-06-13 14:10:00,37.45,37.46,37.45,37.46,1200.0,24.0997,24.1062,24.0997,24.1062,1200.0
2005-06-13 14:20:00,37.45,37.47,37.45,37.47,1300.0,24.0997,24.1126,24.0997,24.1126,1300.0
2005-06-13 14:30:00,37.46,37.5,37.44,37.44,14700.0,24.1062,24.1319,24.0933,24.0933,14700.0
2005-06-13 14:40:00,37.43,37.45,37.43,37.45,9500.0,24.0869,24.0997,24.0869,24.0997,9500.0
2005-06-13 14:50:00,37.45,37.5,37.42,37.46,5000.0,24.0997,24.1319,24.0804,24.1062,5000.0
2005-06-13 15:00:00,37.45,37.46,37.43,37.44,8000.0,24.0997,24.1062,24.0869,24.0933,8000.0
2005-06-13 15:10:00,37.42,37.46,37.42,37.45,4700.0,24.0804,24.1062,24.0804,24.0997,4700.0
2005-06-13 15:20:00,37.45,37.83,37.45,37.65,15300.0,24.0997,24.3443,24.0997,24.2284,15300.0
2005-06-13 15:30:00,37.7,37.73,37.46,37.46,48600.0,24.2606,24.2799,24.1062,24.1062,48600.0
2005-06-13 15:40:00,37.45,37.49,37.44,37.45,16300.0,24.0997,24.1255,24.0933,24.0997,16300.0
2005-06-13 15:50:00,37.46,37.5,37.44,37.5,28100.0,24.1062,24.1319,24.0933,24.1319,28100.0
2005-06-14 09:30:00,37.65,37.85,37.65,37.73,9900.0,24.2284,24.3572,24.2284,24.2799,9900.0
2005-06-14 09:40:00,37.74,38.01,37.71,38.01,6400.0,24.2864,24.4601,24.2671,24.4601,6400.0
2005-06-14 09:50:00,38.01,38.25,37.99,38.25,12700.0,24.4601,24.6146,24.4472,24.6146,12700.0
2005-06-14 10:00:00,38.25,38.37,38.15,38.16,31400.0,24.6146,24.6918,24.5502,24.5566,31400.0
2005-06-14 10:10:00,38.17,38.17,38.01,38.05,8300.0,24.5631,24.5631,24.4601,24.4859,8300.0
2005-06-14 10:20:00,38.02,38.03,37.96,38.0,6700.0,24.4665,24.473,24.4279,24.4537,6700.0
2005-06-14 10:30:00,37.96,37.97,37.76,37.85,12500.0,24.4279,24.4344,24.2992,24.3572,12500.0
2005-06-14 10:40:00,37.86,37.9,37.81,37.87,5000.0,24.3636,24.3893,24.3314,24.37,5000.0
2005-06-14 10:50:00,37.88,37.89,37.82,37.82,1600.0,24.3765,24.3829,24.3378,24.3378,1600.0
2005-06-14 11:00:00,37.82,37.83,37.81,37.82,6800.0,24.3378,24.3443,24.3314,24.3378,6800.0
2005-06-14 11:10:00,37.86,38.02,37.86,38.02,13200.0,24.3636,24.4665,24.3636,24.4665,13200.0
2005-06-14 11:20:00,38.02,38.02,37.95,37.96,1500.0,24.4665,24.4665,24.4215,24.4279,1500.0
2005-06-14 11:30:00,37.93,37.98,37.86,37.96,5800.0,24.4086,24.4408,24.3636,24.4279,5800.0
2005-06-14 11:40:00,37.96,38.05,37.95,38.05,10000.0,24.4279,24.4859,24.4215,24.4859,10000.0
2005-06-14 11:50:00,38.05,38.16,38.05,38.16,2600.0,24.4859,24.5566,24.4859,24.5566,2600.0
2005-06-14 12:00:00,38.16,38.16,38.12,38.13,2000.0,24.5566,24.5566,24.5309,24.5373,2000.0
2005-06-14 12:10:00,38.13,38.25,38.07,38.11,33200.0,24.5373,24.6146,24.4987,24.5245,33200.0
2005-06-14 12:20:00,38.14,38.24,38.14,38.24,8600.0,24.5438,24.6081,24.5438,24.6081,8600.0
2005-06-14 12:30:00,38.24,38.38,38.22,38.37,39900.0,24.6081,24.6982,24.5953,24.6918,39900.0
2005-06-14 12:40:00,38.37,38.51,38.37,38.49,32600.0,24.6918,24.7819,24.6918,24.769,32600.0
2005-06-14 12:50:00,38.4,38.47,38.37,38.47,5000.0,24.7111,24.7561,24.6918,24.7561,5000.0
2005-06-14 13:00:00,38.47,38.6,38.47,38.6,14000.0,24.7561,24.8398,24.7561,24.8398,14000.0
2005-06-14 13:10:00,38.6,38.71,38.51,38.71,18600.0,24.8398,24.9106,24.7819,24.9106,18600.0
2005-06-14 13:20:00,38.66,38.97,38.66,38.82,60900.0,24.8784,25.0779,24.8784,24.9814,60900.0
2005-06-14 13:30:00,38.83,38.94,38.83,38.9,16000.0,24.9878,25.0586,24.9878,25.0328,16000.0
2005-06-14 13:40:00,38.91,39.37,38.87,39.35,114200.0,25.0393,25.3353,25.0135,25.3224,114200.0
2005-06-14 13:50:00,39.35,39.52,39.15,39.15,74200.0,25.3224,25.4318,25.1937,25.1937,74200.0
2005-06-14 14:00:00,39.25,39.28,39.16,39.26,27800.0,25.2581,25.2774,25.2002,25.2645,27800.0
2005-06-14 14:10:00,39.23,39.45,39.23,39.31,19500.0,25.2452,25.3868,25.2452,25.2967,19500.0
2005-06-14 14:20:00,39.31,39.4,39.06,39.28,34600.0,25.2967,25.3546,25.1358,25.2774,34600.0
2005-06-14 14:30:00,39.32,39.42,39.28,39.31,17200.0,25.3031,25.3675,25.2774,25.2967,17200.0
2005-06-14 14:40:00,39.3,39.35,39.11,39.29,22100.0,25.2903,25.3224,25.168,25.2838,22100.0
2005-06-14 14:50:00,39.29,39.35,39.18,39.32,19600.0,25.2838,25.3224,25.213,25.3031,19600.0
2005-06-14 15:00:00,39.32,39.37,39.17,39.25,23700.0,25.3031,25.3353,25.2066,25.2581,23700.0
2005-06-14 15:10:00,39.25,39.25,38.99,38.99,17800.0,25.2581,25.2581,25.0908,25.0908,17800.0
2005-06-14 15:20:00,38.99,39.1,38.94,39.09,61600.0,25.0908,25.1615,25.0586,25.1551,61600.0
2005-06-14 15:30:00,39.09,39.1,39.02,39.06,57200.0,25.1551,25.1615,25.1101,25.1358,57200.0
2005-06-14 15:40:00,39.06,39.19,39.03,39.1,22600.0,25.1358,25.2195,25.1165,25.1615,22600.0
2005-06-14 15:50:00,39.11,39.15,39.07,39.13,26300.0,25.168,25.1937,25.1422,25.1809,26300.0
2005-06-15 09:30:00,39.23,39.4,38.95,38.95,49200.0,25.2452,25.3546,25.065,25.065,49200.0
2005-06-15 09:40:00,38.9,39.18,38.85,39.09,39200.0,25.0328,25.213,25.0007,25.1551,39200.0
2005-06-15 09:50:00,38.95,39.07,38.87,38.9,14600.0,25.065,25.1422,25.0135,25.0328,14600.0
2005-06-15 10:00:00,38.9,38.95,38.9,38.93,5100.0,25.0328,25.065,25.0328,25.0521,5100.0
2005-06-15 10:10:00,38.92,38.92,38.76,38.83,38300.0,25.0457,25.0457,24.9428,24.9878,38300.0
2005-06-15 10:20:00,38.8,38.85,38.75,38.78,24600.0,24.9685,25.0007,24.9363,24.9556,24600.0
2005-06-15 10:30:00,38.76,38.77,38.65,38.75,33700.0,24.9428,24.9492,24.872,24.9363,33700.0
2005-06-15 10:40:00,38.75,38.76,38.39,38.42,161300.0,24.9363,24.9428,24.7046,24.724,161300.0
2005-06-15 10:50:00,38.44,38.6,38.42,38.53,49300.0,24.7368,24.8398,24.724,24.7947,49300.0
2005-06-15 11:00:00,38.54,38.56,38.4,38.49,76600.0,24.8012,24.814,24.7111,24.769,76600.0
2005-06-15 11:10:00,38.49,38.5,38.36,38.42,12000.0,24.769,24.7754,24.6853,24.724,12000.0
2005-06-15 11:20:00,38.43,38.44,38.43,38.44,9300.0,24.7304,24.7368,24.7304,24.7368,9300.0
2005-06-15 11:30:00,38.45,38.5,38.45,38.49,15700.0,24.7433,24.7754,24.7433,24.769,15700.0
2005-06-15 11:40:00,38.49,38.49,38.4,38.41,27500.0,24.769,24.769,24.7111,24.7175,27500.0
2005-06-15 11:50:00,38.42,38.49,38.4,38.44,8300.0,24.724,24.769,24.7111,24.7368,8300.0
2005-06-15 12:00:00,38.49,38.49,38.37,38.45,20900.0,24.769,24.769,24.6918,24.7433,20900.0
2005-06-15 12:10:00,38.43,38.48,38.38,38.44,17200.0,24.7304,24.7626,24.6982,24.7368,17200.0
2005-06-15 12:20:00,38.39,38.45,38.39,38.44,8100.0,24.7046,24.7433,24.7046,24.7368,8100.0
2005-06-15 12:30:00,38.41,38.43,38.38,38.38,39400.0,24.7175,24.7304,24.6982,24.6982,39400.0
2005-06-15 12:40:00,38.43,38.43,38.39,38.39,3100.0,24.7304,24.7304,24.7046,24.7046,3100.0
2005-06-15 12:50:00,38.4,38.44,38.39,38.41,4500.0,24.7111,24.7368,24.7046,24.7175,4500.0
2005-06-15 13:00:00,38.4,38.45,38.39,38.43,16900.0,24.7111,24.7433,24.7046,24.7304,16900.0
2005-06-15 13:10:00,38.43,38.43,38.39,38.42,12500.0,24.7304,24.7304,24.7046,24.724,12500.0
2005-06-15 13:20:00,38.42,38.46,38.41,38.42,36700.0,24.724,24.7497,24.7175,24.724,36700.0
2005-06-15 13:30:00,38.42,38.42,38.38,38.38,8900.0,24.724,24.724,24.6982,24.6982,8900.0
2005-06-15 13:40:00,38.37,38.39,38.36,38.37,9700.0,24.6918,24.7046,24.6853,24.6918,9700.0
2005-06-15 13:50:00,38.36,38.4,38.35,38.38,11100.0,24.6853,24.7111,24.6789,24.6982,11100.0
2005-06-15 14:00:00,38.39,38.39,38.36,38.36,7200.0,24.7046,24.7046,24.6853,24.6853,7200.0
2005-06-15 14:10:00,38.35,38.36,38.35,38.35,10800.0,24.6789,24.6853,24.6789,24.6789,10800.0
2005-06-15 14:20:00,38.35,38.36,38.26,38.32,15600.0,24.6789,24.6853,24.621,24.6596,15600.0
2005-06-15 14:30:00,38.34,38.42,38.34,38.42,35000.0,24.6725,24.724,24.6725,24.724,35000.0
2005-06-15 14:40:00,38.42,38.58,38.41,38.44,49900.0,24.724,24.8269,24.7175,24.7368,49900.0
2005-06-15 14:50:00,38.42,38.6,38.42,38.52,70200.0,24.724,24.8398,24.724,24.7883,70200.0
2005-06-15 15:00:00,38.5,38.62,38.5,38.5,65500.0,24.7754,24.8527,24.7754,24.7754,65500.0
2005-06-15 15:10:00,38.52,38.52,38.3,38.36,62500.0,24.7883,24.7883,24.6467,24.6853,62500.0
2005-06-15 15:20:00,38.36,38.36,38.32,38.36,14300.0,24.6853,24.6853,24.6596,24.6853,14300.0
2005-06-15 15:30:00,38.35,38.48,38.35,38.43,39900.0,24.6789,24.7626,24.6789,24.7304,39900.0
2005-06-15 15:40:00,38.43,38.44,38.32,38.36,48900.0,24.7304,24.7368,24.6596,24.6853,48900.0
2005-06-15 15:50:00,38.38,38.47,38.33,38.41,64700.0,24.6982,24.7561,24.666,24.7175,64700.0
2005-06-16 09:30:00,38.45,38.45,38.32,38.4,7200.0,24.7433,24.7433,24.6596,24.7111,7200.0
2005-06-16 09:40:00,38.45,38.48,38.39,38.45,6300.0,24.7433,24.7626,24.7046,24.7433,6300.0
2005-06-16 09:50:00,38.45,38.69,38.45,38.49,29200.0,24.7433,24.8977,24.7433,24.769,29200.0
2005-06-16 10:00:00,38.5,38.65,38.35,38.45,17800.0,24.7754,24.872,24.6789,24.7433,17800.0
2005-06-16 10:10:00,38.6,38.6,38.43,38.53,5900.0,24.8398,24.8398,24.7304,24.7947,5900.0
2005-06-16 10:20:00,38.5,38.64,38.46,38.55,8000.0,24.7754,24.8655,24.7497,24.8076,8000.0
2005-06-16 10:30:00,38.63,38.64,38.5,38.57,5000.0,24.8591,24.8655,24.7754,24.8205,5000.0
2005-06-16 10:40:00,38.6,38.65,38.4,38.42,33200.0,24.8398,24.872,24.7111,24.724,33200.0
2005-06-16 10:50:00,38.36,38.37,38.22,38.22,16600.0,24.6853,24.6918,24.5953,24.5953,16600.0
2005-06-16 11:00:00,38.3,38.35,38.3,38.35,4500.0,24.6467,24.6789,24.6467,24.6789,4500.0
2005-06-16 11:10:00,38.35,38.35,38.26,38.35,15300.0,24.6789,24.6789,24.621,24.6789,15300.0
2005-06-16 11:20:00,38.35,38.39,38.35,38.38,3600.0,24.6789,24.7046,24.6789,24.6982,3600.0
2005-06-16 11:30:00,38.39,38.4,38.36,38.38,3100.0,24.7046,24.7111,24.6853,24.6982,3100.0
2005-06-16 11:40:00,38.37,38.37,38.25,38.27,3200.0,24.6918,24.6918,24.6146,24.6274,3200.0
2005-06-16 11:50:00,38.23,38.29,38.23,38.26,3500.0,24.6017,24.6403,24.6017,24.621,3500.0
2005-06-16 12:00:00,38.26,38.35,38.25,38.3,3200.0,24.621,24.6789,24.6146,24.6467,3200.0
2005-06-16 12:10:00,38.31,38.35,38.29,38.29,12200.0,24.6532,24.6789,24.6403,24.6403,12200.0
2005-06-16 12:20:00,38.3,38.3,38.25,38.27,35500.0,24.6467,24.6467,24.6146,24.6274,35500.0
2005-06-16 12:30:00,38.27,38.34,38.15,38.34,51000.0,24.6274,24.6725,24.5502,24.6725,51000.0
2005-06-16 12:40:00,38.35,38.39,38.34,38.37,5400.0,24.6789,24.7046,24.6725,24.6918,5400.0
2005-06-16 12:50:00,38.37,38.37,38.33,38.35,11200.0,24.6918,24.6918,24.666,24.6789,11200.0
2005-06-16 13:00:00,38.36,38.36,38.32,38.34,16000.0,24.6853,24.6853,24.6596,24.6725,16000.0
2005-06-16 13:10:00,38.35,38.36,38.33,38.36,5700.0,24.6789,24.6853,24.666,24.6853,5700.0
2005-06-16 13:20:00,38.38,38.41,38.33,38.4,8600.0,24.6982,24.7175,24.666,24.7111,8600.0
2005-06-16 13:30:00,38.4,38.4,38.39,38.4,4100.0,24.7111,24.7111,24.7046,24.7111,4100.0
2005-06-16 13:40:00,38.4,38.4,38.22,38.27,40600.0,24.7111,24.7111,24.5953,24.6274,40600.0
2005-06-16 13:50:00,38.27,38.4,38.26,38.4,8800.0,24.6274,24.7111,24.621,24.7111,8800.0
2005-06-16 14:00:00,38.4,38.45,38.38,38.45,6700.0,24.7111,24.7433,24.6982,24.7433,6700.0
2005-06-16 14:10:00,38.46,38.47,38.44,38.45,7700.0,24.7497,24.7561,24.7368,24.7433,7700.0
2005-06-16 14:20:00,38.45,38.48,38.44,38.48,8400.0,24.7433,24.7626,24.7368,24.7626,8400.0
2005-06-16 14:30:00,38.48,38.48,38.41,38.44,12000.0,24.7626,24.7626,24.7175,24.7368,12000.0
2005-06-16 14:40:00,38.45,38.45,38.43,38.43,5100.0,24.7433,24.7433,24.7304,24.7304,5100.0
2005-06-16 14:50:00,38.43,38.45,38.41,38.41,15200.0,24.7304,24.7433,24.7175,24.7175,15200.0
2005-06-16 15:00:00,38.43,38.43,38.31,38.32,21300.0,24.7304,24.7304,24.6532,24.6596,21300.0
2005-06-16 15:10:00,38.32,38.35,38.3,38.35,11900.0,24.6596,24.6789,24.6467,24.6789,11900.0
2005-06-16 15:20:00,38.35,38.75,38.35,38.7,76500.0,24.6789,24.9363,24.6789,24.9041,76500.0
2005-06-16 15:30:00,38.7,38.74,38.44,38.47,38800.0,24.9041,24.9299,24.7368,24.7561,38800.0
2005-06-16 15:40:00,38.46,38.73,38.45,38.69,55700.0,24.7497,24.9234,24.7433,24.8977,55700.0
2005-06-16 15:50:00,38.69,38.81,38.55,38.79,105000.0,24.8977,24.9749,24.8076,24.9621,105000.0
2005-06-17 09:30:00,38.8,39.0,38.8,38.87,16100.0,24.9685,25.0972,24.9685,25.0135,16100.0
2005-06-17 09:40:00,38.85,39.25,38.8,39.25,165400.0,25.0007,25.2581,24.9685,25.2581,165400.0
2005-06-17 09:50:00,39.25,39.47,39.21,39.3,37500.0,25.2581,25.3996,25.2323,25.2903,37500.0
2005-06-17 10:00:00,39.21,39.3,38.98,39.01,76100.0,25.2323,25.2903,25.0843,25.1036,76100.0
2005-06-17 10:10:00,39.02,39.1,38.95,39.0,114200.0,25.1101,25.1615,25.065,25.0972,114200.0
2005-06-17 10:20:00,38.98,38.98,38.9,38.9,5400.0,25.0843,25.0843,25.0328,25.0328,5400.0
2005-06-17 10:30:00,38.88,39.02,38.86,39.0,12100.0,25.02,25.1101,25.0071,25.0972,12100.0
2005-06-17 10:40:00,38.92,39.0,38.9,38.9,15700.0,25.0457,25.0972,25.0328,25.0328,15700.0
2005-06-17 10:50:00,38.91,39.05,38.9,38.91,8400.0,25.0393,25.1294,25.0328,25.0393,8400.0
2005-06-17 11:00:00,38.89,38.93,38.89,38.92,22600.0,25.0264,25.0521,25.0264,25.0457,22600.0
2005-06-17 11:10:00,38.92,38.92,38.9,38.9,6300.0,25.0457,25.0457,25.0328,25.0328,6300.0
2005-06-17 11:20:00,38.9,38.91,38.9,38.9,4300.0,25.0328,25.0393,25.0328,25.0328,4300.0
2005-06-17 11:30:00,38.9,38.95,38.9,38.95,44000.0,25.0328,25.065,25.0328,25.065,44000.0
2005-06-17 11:40:00,38.94,38.95,38.9,38.93,3300.0,25.0586,25.065,25.0328,25.0521,3300.0
2005-06-17 11:50:00,38.9,38.98,38.89,38.96,13300.0,25.0328,25.0843,25.0264,25.0715,13300.0
2005-06-17 12:00:00,38.92,38.92,38.89,38.91,5000.0,25.0457,25.0457,25.0264,25.0393,5000.0
2005-06-17 12:10:00,38.91,38.92,38.9,38.92,3200.0,25.0393,25.0457,25.0328,25.0457,3200.0
2005-06-17 12:20:00,38.92,38.98,38.92,38.92,12500.0,25.0457,25.0843,25.0457,25.0457,12500.0
2005-06-17 12:30:00,38.93,38.96,38.92,38.95,65900.0,25.0521,25.0715,25.0457,25.065,65900.0
2005-06-17 12:40:00,38.95,38.96,38.95,38.96,8800.0,25.065,25.0715,25.065,25.0715,8800.0
2005-06-17 12:50:00,38.95,38.97,38.95,38.96,5600.0,25.065,25.0779,25.065,25.0715,5600.0
2005-06-17 13:00:00,38.95,39.0,38.95,38.99,7700.0,25.065,25.0972,25.065,25.0908,7700.0
2005-06-17 13:10:00,38.99,39.19,38.93,38.95,47100.0,25.0908,25.2195,25.0521,25.065,47100.0
2005-06-17 13:20:00,38.95,38.98,38.94,38.95,16800.0,25.065,25.0843,25.0586,25.065,16800.0
2005-06-17 13:30:00,38.94,38.95,38.86,38.87,10700.0,25.0586,25.065,25.0071,25.0135,10700.0
2005-06-17 13:40:00,38.94,39.0,38.94,38.97,12800.0,25.0586,25.0972,25.0586,25.0779,12800.0
2005-06-17 13:50:00,38.96,38.97,38.92,38.96,5800.0,25.0715,25.0779,25.0457,25.0715,5800.0
2005-06-17 14:00:00,38.96,38.96,38.95,38.95,6400.0,25.0715,25.0715,25.065,25.065,6400.0
2005-06-17 14:10:00,38.96,38.98,38.94,38.95,9900.0,25.0715,25.0843,25.0586,25.065,9900.0
2005-06-17 14:20:00,38.95,38.95,38.88,38.88,5600.0,25.065,25.065,25.02,25.02,5600.0
2005-06-17 14:30:00,38.87,38.93,38.87,38.93,6200.0,25.0135,25.0521,25.0135,25.0521,6200.0
2005-06-17 14:40:00,38.93,38.93,38.89,38.89,6100.0,25.0521,25.0521,25.0264,25.0264,6100.0
2005-06-17 14:50:00,38.9,38.9,38.8,38.83,23100.0,25.0328,25.0328,24.9685,24.9878,23100.0
2005-06-17 15:00:00,38.83,38.94,38.8,38.94,35300.0,24.9878,25.0586,24.9685,25.0586,35300.0
2005-06-17 15:10:00,38.94,38.98,38.86,38.98,39500.0,25.0586,25.0843,25.0071,25.0843,39500.0
2005-06-17 15:20:00,38.99,39.19,38.99,39.07,47900.0,25.0908,25.2195,25.0908,25.1422,47900.0
2005-06-17 15:30:00,39.09,39.33,39.08,39.17,51700.0,25.1551,25.3096,25.1487,25.2066,51700.0
2005-06-17 15:40:00,39.19,39.58,39.18,39.54,97200.0,25.2195,25.4704,25.213,25.4447,97200.0
2005-06-17 15:50:00,39.5,39.85,39.47,39.78,161100.0,25.419,25.6442,25.3996,25.5991,161100.0
2005-06-20 09:30:00,39.8,39.84,39.58,39.7,56600.0,25.612,25.6378,25.4704,25.5477,56600.0
2005-06-20 09:40:00,39.7,39.7,39.45,39.45,28200.0,25.5477,25.5477,25.3868,25.3868,28200.0
2005-06-20 09:50:00,39.6,39.62,39.4,39.42,21700.0,25.4833,25.4962,25.3546,25.3675,21700.0
2005-06-20 10:00:00,39.44,39.6,39.44,39.55,42000.0,25.3803,25.4833,25.3803,25.4511,42000.0
2005-06-20 10:10:00,39.65,39.74,39.52,39.55,25800.0,25.5155,25.5734,25.4318,25.4511,25800.0
2005-06-20 10:20:00,39.56,39.65,39.45,39.46,37300.0,25.4576,25.5155,25.3868,25.3932,37300.0
2005-06-20 10:30:00,39.49,39.49,39.28,39.43,27600.0,25.4125,25.4125,25.2774,25.3739,27600.0
2005-06-20 10:40:00,39.44,39.5,39.39,39.5,12100.0,25.3803,25.419,25.3482,25.419,12100.0
2005-06-20 10:50:00,39.5,39.5,39.4,39.43,12400.0,25.419,25.419,25.3546,25.3739,12400.0
2005-06-20 11:00:00,39.46,39.51,39.44,39.47,22900.0,25.3932,25.4254,25.3803,25.3996,22900.0
2005-06-20 11:10:00,39.5,39.5,39.45,39.46,10000.0,25.419,25.419,25.3868,25.3932,10000.0
2005-06-20 11:20:00,39.47,39.5,39.47,39.5,9400.0,25.3996,25.419,25.3996,25.419,9400.0
2005-06-20 11:30:00,39.49,39.5,39.42,39.5,7300.0,25.4125,25.419,25.3675,25.419,7300.0
2005-06-20 11:40:00,39.5,39.53,39.48,39.53,15900.0,25.419,25.4383,25.4061,25.4383,15900.0
2005-06-20 11:50:00,39.59,39.67,39.55,39.58,14100.0,25.4769,25.5284,25.4511,25.4704,14100.0
2005-06-20 12:00:00,39.58,39.61,39.57,39.61,18100.0,25.4704,25.4897,25.464,25.4897,18100.0
2005-06-20 12:10:00,39.63,39.69,39.55,39.55,10700.0,25.5026,25.5412,25.4511,25.4511,10700.0
2005-06-20 12:20:00,39.58,39.65,39.5,39.5,14200.0,25.4704,25.5155,25.419,25.419,14200.0
2005-06-20 12:30:00,39.47,39.55,39.46,39.55,1500.0,25.3996,25.4511,25.3932,25.4511,1500.0
2005-06-20 12:40:00,39.58,39.64,39.56,39.57,8800.0,25.4704,25.509,25.4576,25.464,8800.0
2005-06-20 12:50:00,39.55,39.56,39.52,39.52,7400.0,25.4511,25.4576,25.4318,25.4318,7400.0
2005-06-20 13:00:00,39.51,39.57,39.51,39.56,10500.0,25.4254,25.464,25.4254,25.4576,10500.0
2005-06-20 13:10:00,39.57,39.62,39.57,39.59,5900.0,25.464,25.4962,25.464,25.4769,5900.0
2005-06-20 13:20:00,39.59,39.65,39.59,39.59,5900.0,25.4769,25.5155,25.4769,25.4769,5900.0
2005-06-20 13:30:00,39.6,39.64,39.58,39.6,14600.0,25.4833,25.509,25.4704,25.4833,14600.0
2005-06-20 13:40:00,39.6,39.62,39.53,39.62,12800.0,25.4833,25.4962,25.4383,25.4962,12800.0
2005-06-20 13:50:00,39.63,39.63,39.6,39.62,12200.0,25.5026,25.5026,25.4833,25.4962,12200.0
2005-06-20 14:00:00,39.62,39.62,39.58,39.58,5600.0,25.4962,25.4962,25.4704,25.4704,5600.0
2005-06-20 14:10:00,39.58,39.58,39.44,39.46,6400.0,25.4704,25.4704,25.3803,25.3932,6400.0
2005-06-20 14:20:00,39.46,39.62,39.46,39.6,13100.0,25.3932,25.4962,25.3932,25.4833,13100.0
2005-06-20 14:30:00,39.6,39.6,39.58,39.59,9200.0,25.4833,25.4833,25.4704,25.4769,9200.0
2005-06-20 14:40:00,39.6,39.6,39.5,39.58,15000.0,25.4833,25.4833,25.419,25.4704,15000.0
2005-06-20 14:50:00,39.58,39.58,39.54,39.57,8900.0,25.4704,25.4704,25.4447,25.464,8900.0
2005-06-20 15:00:00,39.6,39.65,39.59,39.62,26500.0,25.4833,25.5155,25.4769,25.4962,26500.0
2005-06-20 15:10:00,39.62,39.67,39.59,39.59,16800.0,25.4962,25.5284,25.4769,25.4769,16800.0
2005-06-20 15:20:00,39.57,39.6,39.5,39.6,31200.0,25.464,25.4833,25.419,25.4833,31200.0
2005-06-20 15:30:00,39.59,39.6,39.58,39.59,15700.0,25.4769,25.4833,25.4704,25.4769,15700.0
2005-06-20 15:40:00,39.58,39.6,39.41,39.49,42100.0,25.4704,25.4833,25.361,25.4125,42100.0
2005-06-20 15:50:00,39.45,39.51,39.45,39.5,36300.0,25.3868,25.4254,25.3868,25.419,36300.0
2005-06-21 09:30:00,39.52,39.8,39.52,39.56,52100.0,25.4318,25.612,25.4318,25.4576,52100.0
2005-06-21 09:40:00,39.56,39.7,39.56,39.7,11200.0,25.4576,25.5477,25.4576,25.5477,11200.0
2005-06-21 09:50:00,39.7,39.7,39.52,39.52,15700.0,25.5477,25.5477,25.4318,25.4318,15700.0
2005-06-21 10:00:00,39.52,39.55,39.5,39.5,24300.0,25.4318,25.4511,25.419,25.419,24300.0
2005-06-21 10:10:00,39.47,39.47,39.41,39.42,5700.0,25.3996,25.3996,25.361,25.3675,5700.0
2005-06-21 10:20:00,39.42,39.42,39.3,39.4,8800.0,25.3675,25.3675,25.2903,25.3546,8800.0
2005-06-21 10:30:00,39.3,39.34,39.05,39.06,22600.0,25.2903,25.316,25.1294,25.1358,22600.0
2005-06-21 10:40:00,39.09,39.14,39.03,39.1,13500.0,25.1551,25.1873,25.1165,25.1615,13500.0
2005-06-21 10:50:00,39.1,39.1,39.01,39.03,9700.0,25.1615,25.1615,25.1036,25.1165,9700.0
2005-06-21 11:00:00,39.03,39.3,39.03,39.08,28100.0,25.1165,25.2903,25.1165,25.1487,28100.0
2005-06-21 11:10:00,39.14,39.15,39.04,39.04,5200.0,25.1873,25.1937,25.1229,25.1229,5200.0
2005-06-21 11:20:00,39.04,39.04,38.82,38.89,33900.0,25.1229,25.1229,24.9814,25.0264,33900.0
2005-06-21 11:30:00,38.87,39.1,38.83,39.1,9200.0,25.0135,25.1615,24.9878,25.1615,9200.0
2005-06-21 11:40:00,39.06,39.06,38.94,38.98,14800.0,25.1358,25.1358,25.0586,25.0843,14800.0
2005-06-21 11:50:00,38.97,38.97,38.9,38.9,3500.0,25.0779,25.0779,25.0328,25.0328,3500.0
2005-06-21 12:00:00,38.9,38.9,38.84,38.86,5500.0,25.0328,25.0328,24.9942,25.0071,5500.0
2005-06-21 12:10:00,38.83,38.94,38.8,38.9,6100.0,24.9878,25.0586,24.9685,25.0328,6100.0
2005-06-21 12:20:00,38.93,39.0,38.87,38.94,4200.0,25.0521,25.0972,25.0135,25.0586,4200.0
2005-06-21 12:30:00,38.94,38.94,38.9,38.94,1600.0,25.0586,25.0586,25.0328,25.0586,1600.0
2005-06-21 12:40:00,38.97,39.15,38.93,39.15,15500.0,25.0779,25.1937,25.0521,25.1937,15500.0
2005-06-21 12:50:00,39.1,39.12,39.03,39.1,4100.0,25.1615,25.1744,25.1165,25.1615,4100.0
2005-06-21 13:00:00,39.02,39.06,39.0,39.05,1000.0,25.1101,25.1358,25.0972,25.1294,1000.0
2005-06-21 13:10:00,38.96,39.06,38.96,39.02,700.0,25.0715,25.1358,25.0715,25.1101,700.0
2005-06-21 13:20:00,38.94,38.96,38.85,38.93,7600.0,25.0586,25.0715,25.0007,25.0521,7600.0
2005-06-21 13:30:00,38.93,38.95,38.9,38.94,5600.0,25.0521,25.065,25.0328,25.0586,5600.0
2005-06-21 13:40:00,38.94,38.96,38.93,38.95,4900.0,25.0586,25.0715,25.0521,25.065,4900.0
2005-06-21 13:50:00,38.95,38.96,38.85,38.95,6200.0,25.065,25.0715,25.0007,25.065,6200.0
2005-06-21 14:00:00,38.95,39.06,38.95,39.01,3700.0,25.065,25.1358,25.065,25.1036,3700.0
2005-06-21 14:10:00,39.04,39.06,39.03,39.05,2300.0,25.1229,25.1358,25.1165,25.1294,2300.0
2005-06-21 14:20:00,39.04,39.04,38.95,38.95,2700.0,25.1229,25.1229,25.065,25.065,2700.0
2005-06-21 14:30:00,38.95,38.97,38.95,38.96,4100.0,25.065,25.0779,25.065,25.0715,4100.0
2005-06-21 14:40:00,38.96,38.98,38.85,38.96,5700.0,25.0715,25.0843,25.0007,25.0715,5700.0
2005-06-21 14:50:00,38.96,39.0,38.88,38.95,7600.0,25.0715,25.0972,25.02,25.065,7600.0
2005-06-21 15:00:00,38.95,38.96,38.93,38.95,5200.0,25.065,25.0715,25.0521,25.065,5200.0
2005-06-21 15:10:00,38.95,38.95,38.9,38.93,10400.0,25.065,25.065,25.0328,25.0521,10400.0
2005-06-21 15:20:00,38.94,38.94,38.89,38.9,24400.0,25.0586,25.0586,25.0264,25.0328,24400.0
2005-06-21 15:30:00,38.91,38.93,38.88,38.91,15100.0,25.0393,25.0521,25.02,25.0393,15100.0
2005-06-21 15:40:00,38.9,38.91,38.88,38.91,14700.0,25.0328,25.0393,25.02,25.0393,14700.0
2005-06-21 15:50:00,38.9,38.91,38.8,38.81,26200.0,25.0328,25.0393,24.9685,24.9749,26200.0
2005-06-22 09:30:00,38.7,38.95,38.63,38.73,15900.0,24.9041,25.065,24.8591,24.9234,15900.0
2005-06-22 09:40:00,38.73,38.8,38.63,38.8,11100.0,24.9234,24.9685,24.8591,24.9685,11100.0
2005-06-22 09:50:00,38.72,38.8,38.7,38.8,8500.0,24.917,24.9685,24.9041,24.9685,8500.0
2005-06-22 10:00:00,38.75,38.75,38.67,38.67,14600.0,24.9363,24.9363,24.8848,24.8848,14600.0
2005-06-22 10:10:00,38.7,38.7,38.63,38.66,7900.0,24.9041,24.9041,24.8591,24.8784,7900.0
2005-06-22 10:20:00,38.66,38.75,38.66,38.66,15000.0,24.8784,24.9363,24.8784,24.8784,15000.0
2005-06-22 10:30:00,38.69,38.8,38.66,38.71,20200.0,24.8977,24.9685,24.8784,24.9106,20200.0
2005-06-22 10:40:00,38.68,38.73,38.63,38.67,8800.0,24.8913,24.9234,24.8591,24.8848,8800.0
2005-06-22 10:50:00,38.67,38.75,38.63,38.66,10300.0,24.8848,24.9363,24.8591,24.8784,10300.0
2005-06-22 11:00:00,38.65,38.78,38.63,38.75,11100.0,24.872,24.9556,24.8591,24.9363,11100.0
2005-06-22 11:10:00,38.74,38.77,38.69,38.69,8500.0,24.9299,24.9492,24.8977,24.8977,8500.0
2005-06-22 11:20:00,38.67,38.69,38.62,38.67,9300.0,24.8848,24.8977,24.8527,24.8848,9300.0
2005-06-22 11:30:00,38.67,38.67,38.62,38.65,5900.0,24.8848,24.8848,24.8527,24.872,5900.0
2005-06-22 11:40:00,38.64,38.64,38.59,38.59,8200.0,24.8655,24.8655,24.8334,24.8334,8200.0
2005-06-22 11:50:00,38.59,38.6,38.54,38.58,6000.0,24.8334,24.8398,24.8012,24.8269,6000.0
2005-06-22 12:00:00,38.63,38.64,38.55,38.58,2500.0,24.8591,24.8655,24.8076,24.8269,2500.0
2005-06-22 12:10:00,38.58,38.58,38.5,38.51,20900.0,24.8269,24.8269,24.7754,24.7819,20900.0
2005-06-22 12:20:00,38.51,38.51,38.46,38.51,6300.0,24.7819,24.7819,24.7497,24.7819,6300.0
2005-06-22 12:30:00,38.5,38.58,38.47,38.51,3900.0,24.7754,24.8269,24.7561,24.7819,3900.0
2005-06-22 12:40:00,38.45,38.48,38.42,38.44,4500.0,24.7433,24.7626,24.724,24.7368,4500.0
2005-06-22 12:50:00,38.44,38.52,38.44,38.5,3400.0,24.7368,24.7883,24.7368,24.7754,3400.0
2005-06-22 13:00:00,38.52,38.58,38.52,38.57,4100.0,24.7883,24.8269,24.7883,24.8205,4100.0
2005-06-22 13:10:00,38.54,38.56,38.54,38.56,1000.0,24.8012,24.814,24.8012,24.814,1000.0
2005-06-22 13:20:00,38.56,38.59,38.55,38.59,3400.0,24.814,24.8334,24.8076,24.8334,3400.0
2005-06-22 13:30:00,38.59,38.66,38.59,38.64,7900.0,24.8334,24.8784,24.8334,24.8655,7900.0
2005-06-22 13:40:00,38.63,38.7,38.56,38.64,3700.0,24.8591,24.9041,24.814,24.8655,3700.0
2005-06-22 13:50:00,38.65,38.66,38.55,38.63,6800.0,24.872,24.8784,24.8076,24.8591,6800.0
2005-06-22 14:00:00,38.63,38.79,38.63,38.78,19200.0,24.8591,24.9621,24.8591,24.9556,19200.0
2005-06-22 14:10:00,38.74,38.78,38.7,38.73,11300.0,24.9299,24.9556,24.9041,24.9234,11300.0
2005-06-22 14:20:00,38.73,38.85,38.73,38.85,9900.0,24.9234,25.0007,24.9234,25.0007,9900.0
2005-06-22 14:30:00,38.8,38.81,38.71,38.81,11100.0,24.9685,24.9749,24.9106,24.9749,11100.0
2005-06-22 14:40:00,38.8,38.94,38.8,38.94,9300.0,24.9685,25.0586,24.9685,25.0586,9300.0
2005-06-22 14:50:00,38.93,39.08,38.9,38.97,33800.0,25.0521,25.1487,25.0328,25.0779,33800.0
2005-06-22 15:00:00,38.98,39.1,38.98,39.09,18500.0,25.0843,25.1615,25.0843,25.1551,18500.0
2005-06-22 15:10:00,39.09,39.2,39.08,39.17,12400.0,25.1551,25.2259,25.1487,25.2066,12400.0
2005-06-22 15:20:00,39.17,39.31,39.12,39.2,25100.0,25.2066,25.2967,25.1744,25.2259,25100.0
2005-06-22 15:30:00,39.25,39.3,39.2,39.2,51900.0,25.2581,25.2903,25.2259,25.2259,51900.0
2005-06-22 15:40:00,39.24,39.32,39.2,39.23,14900.0,25.2516,25.3031,25.2259,25.2452,14900.0
2005-06-22 15:50:00,39.25,39.29,39.1,39.2,31600.0,25.2581,25.2838,25.1615,25.2259,31600.0
2005-06-23 09:30:00,39.23,39.23,39.0,39.03,5500.0,25.2452,25.2452,25.0972,25.1165,5500.0
2005-06-23 09:40:00,38.99,38.99,38.8,38.85,15100.0,25.0908,25.0908,24.9685,25.0007,15100.0
2005-06-23 09:50:00,38.86,39.1,38.82,38.82,9500.0,25.0071,25.1615,24.9814,24.9814,9500.0
2005-06-23 10:00:00,38.85,38.86,38.73,38.81,5900.0,25.0007,25.0071,24.9234,24.9749,5900.0
2005-06-23 10:10:00,38.94,38.95,38.6,38.67,13700.0,25.0586,25.065,24.8398,24.8848,13700.0
2005-06-23 10:20:00,38.67,38.75,38.61,38.65,6600.0,24.8848,24.9363,24.8462,24.872,6600.0
2005-06-23 10:30:00,38.61,38.8,38.6,38.62,11200.0,24.8462,24.9685,24.8398,24.8527,11200.0
2005-06-23 10:40:00,38.62,38.72,38.61,38.72,24300.0,24.8527,24.917,24.8462,24.917,24300.0
2005-06-23 10:50:00,38.72,38.72,38.47,38.48,21300.0,24.917,24.917,24.7561,24.7626,21300.0
2005-06-23 11:00:00,38.49,38.55,38.4,38.41,25700.0,24.769,24.8076,24.7111,24.7175,25700.0
2005-06-23 11:10:00,38.41,38.45,38.25,38.37,21000.0,24.7175,24.7433,24.6146,24.6918,21000.0
2005-06-23 11:20:00,38.31,38.49,38.27,38.45,17100.0,24.6532,24.769,24.6274,24.7433,17100.0
2005-06-23 11:30:00,38.4,38.41,38.2,38.25,46700.0,24.7111,24.7175,24.5824,24.6146,46700.0
2005-06-23 11:40:00,38.25,38.27,38.21,38.27,9400.0,24.6146,24.6274,24.5888,24.6274,9400.0
2005-06-23 11:50:00,38.31,38.35,38.3,38.35,12000.0,24.6532,24.6789,24.6467,24.6789,12000.0
2005-06-23 12:00:00,38.35,38.4,38.22,38.3,10300.0,24.6789,24.7111,24.5953,24.6467,10300.0
2005-06-23 12:10:00,38.31,38.47,38.31,38.47,6600.0,24.6532,24.7561,24.6532,24.7561,6600.0
2005-06-23 12:20:00,38.47,38.47,38.31,38.31,3000.0,24.7561,24.7561,24.6532,24.6532,3000.0
2005-06-23 12:30:00,38.35,38.35,38.3,38.3,3900.0,24.6789,24.6789,24.6467,24.6467,3900.0
2005-06-23 12:40:00,38.31,38.31,38.3,38.3,5100.0,24.6532,24.6532,24.6467,24.6467,5100.0
2005-06-23 12:50:00,38.31,38.31,38.26,38.29,46300.0,24.6532,24.6532,24.621,24.6403,46300.0
2005-06-23 13:00:00,38.28,38.28,38.23,38.24,3600.0,24.6339,24.6339,24.6017,24.6081,3600.0
2005-06-23 13:10:00,38.23,38.23,38.2,38.2,3500.0,24.6017,24.6017,24.5824,24.5824,3500.0
2005-06-23 13:20:00,38.21,38.25,38.2,38.21,12900.0,24.5888,24.6146,24.5824,24.5888,12900.0
2005-06-23 13:30:00,38.22,38.22,38.18,38.19,4900.0,24.5953,24.5953,24.5695,24.5759,4900.0
2005-06-23 13:40:00,38.15,38.19,37.89,37.89,21500.0,24.5502,24.5759,24.3829,24.3829,21500.0
2005-06-23 13:50:00,37.89,38.02,37.84,37.87,13600.0,24.3829,24.4665,24.3507,24.37,13600.0
2005-06-23 14:00:00,37.87,37.87,37.72,37.8,16200.0,24.37,24.37,24.2735,24.325,16200.0
2005-06-23 14:10:00,37.8,37.84,37.61,37.75,36700.0,24.325,24.3507,24.2027,24.2928,36700.0
2005-06-23 14:20:00,37.72,37.95,37.63,37.95,15500.0,24.2735,24.4215,24.2156,24.4215,15500.0
2005-06-23 14:30:00,37.95,37.95,37.75,37.75,13800.0,24.4215,24.4215,24.2928,24.2928,13800.0
2005-06-23 14:40:00,37.76,37.85,37.65,37.7,15200.0,24.2992,24.3572,24.2284,24.2606,15200.0
2005-06-23 14:50:00,37.7,37.81,37.66,37.69,15100.0,24.2606,24.3314,24.2349,24.2542,15100.0
2005-06-23 15:00:00,37.69,37.82,37.61,37.75,36800.0,24.2542,24.3378,24.2027,24.2928,36800.0
2005-06-23 15:10:00,37.77,37.77,37.38,37.4,25800.0,24.3057,24.3057,24.0547,24.0676,25800.0
2005-06-23 15:20:00,37.4,37.4,37.07,37.08,32100.0,24.0676,24.0676,23.8552,23.8616,32100.0
2005-06-23 15:30:00,37.08,37.25,37.01,37.22,38600.0,23.8616,23.971,23.8166,23.9517,38600.0
2005-06-23 15:40:00,37.19,37.24,37.09,37.18,60500.0,23.9324,23.9646,23.8681,23.926,60500.0
2005-06-23 15:50:00,37.19,37.53,37.19,37.36,137200.0,23.9324,24.1512,23.9324,24.0418,137200.0
2005-06-24 09:30:00,37.5,37.7,37.4,37.4,12800.0,24.1319,24.2606,24.0676,24.0676,12800.0
2005-06-24 09:40:00,37.4,37.4,37.12,37.22,40000.0,24.0676,24.0676,23.8874,23.9517,40000.0
2005-06-24 09:50:00,37.22,37.22,37.04,37.04,32600.0,23.9517,23.9517,23.8359,23.8359,32600.0
2005-06-24 10:00:00,37.01,37.13,37.01,37.13,24500.0,23.8166,23.8938,23.8166,23.8938,24500.0
2005-06-24 10:10:00,37.09,37.14,36.82,36.89,24600.0,23.8681,23.9003,23.6943,23.7394,24600.0
2005-06-24 10:20:00,36.9,37.02,36.89,36.94,13200.0,23.7458,23.823,23.7394,23.7715,13200.0
2005-06-24 10:30:00,36.9,36.95,36.9,36.95,10600.0,23.7458,23.778,23.7458,23.778,10600.0
2005-06-24 10:40:00,36.93,36.96,36.82,36.92,17900.0,23.7651,23.7844,23.6943,23.7587,17900.0
2005-06-24 10:50:00,36.92,37.05,36.92,37.02,7700.0,23.7587,23.8423,23.7587,23.823,7700.0
2005-06-24 11:00:00,37.01,37.06,36.94,36.99,9300.0,23.8166,23.8488,23.7715,23.8037,9300.0
2005-06-24 11:10:00,36.99,37.0,36.95,37.0,19300.0,23.8037,23.8102,23.778,23.8102,19300.0
2005-06-24 11:20:00,36.98,37.0,36.97,37.0,8600.0,23.7973,23.8102,23.7909,23.8102,8600.0
2005-06-24 11:30:00,37.0,37.07,37.0,37.07,15600.0,23.8102,23.8552,23.8102,23.8552,15600.0
2005-06-24 11:40:00,37.05,37.11,37.02,37.11,8800.0,23.8423,23.8809,23.823,23.8809,8800.0
2005-06-24 11:50:00,37.09,37.13,37.07,37.1,4900.0,23.8681,23.8938,23.8552,23.8745,4900.0
2005-06-24 12:00:00,37.05,37.07,36.98,36.98,4000.0,23.8423,23.8552,23.7973,23.7973,4000.0
2005-06-24 12:10:00,36.99,37.05,36.99,37.04,12200.0,23.8037,23.8423,23.8037,23.8359,12200.0
2005-06-24 12:20:00,37.04,37.04,36.99,37.01,56100.0,23.8359,23.8359,23.8037,23.8166,56100.0
2005-06-24 12:30:00,37.02,37.07,37.02,37.07,5600.0,23.823,23.8552,23.823,23.8552,5600.0
2005-06-24 12:40:00,37.07,37.08,37.07,37.07,3100.0,23.8552,23.8616,23.8552,23.8552,3100.0
2005-06-24 12:50:00,37.07,37.07,37.07,37.07,1200.0,23.8552,23.8552,23.8552,23.8552,1200.0
2005-06-24 13:00:00,37.07,37.07,37.03,37.06,4300.0,23.8552,23.8552,23.8295,23.8488,4300.0
2005-06-24 13:10:00,37.1,37.14,37.1,37.12,19700.0,23.8745,23.9003,23.8745,23.8874,19700.0
2005-06-24 13:20:00,37.11,37.11,37.09,37.1,30000.0,23.8809,23.8809,23.8681,23.8745,30000.0
2005-06-24 13:30:00,37.1,37.11,37.1,37.11,11700.0,23.8745,23.8809,23.8745,23.8809,11700.0
2005-06-24 13:40:00,37.11,37.11,37.09,37.1,5800.0,23.8809,23.8809,23.8681,23.8745,5800.0
2005-06-24 13:50:00,37.09,37.11,37.09,37.09,4000.0,23.8681,23.8809,23.8681,23.8681,4000.0
2005-06-24 14:00:00,37.1,37.1,37.05,37.06,6000.0,23.8745,23.8745,23.8423,23.8488,6000.0
2005-06-24 14:10:00,37.08,37.16,37.08,37.15,6700.0,23.8616,23.9131,23.8616,23.9067,6700.0
2005-06-24 14:20:00,37.15,37.17,37.08,37.13,4900.0,23.9067,23.9196,23.8616,23.8938,4900.0
2005-06-24 14:30:00,37.18,37.21,37.11,37.21,11900.0,23.926,23.9453,23.8809,23.9453,11900.0
2005-06-24 14:40:00,37.21,37.35,37.18,37.32,7700.0,23.9453,24.0354,23.926,24.0161,7700.0
2005-06-24 14:50:00,37.26,37.28,37.12,37.15,9300.0,23.9775,23.9903,23.8874,23.9067,9300.0
2005-06-24 15:00:00,37.14,37.14,36.92,37.13,19000.0,23.9003,23.9003,23.7587,23.8938,19000.0
2005-06-24 15:10:00,37.11,37.11,36.96,37.01,19400.0,23.8809,23.8809,23.7844,23.8166,19400.0
2005-06-24 15:20:00,37.02,37.28,37.02,37.25,24700.0,23.823,23.9903,23.823,23.971,24700.0
2005-06-24 15:30:00,37.25,37.54,37.25,37.4,55300.0,23.971,24.1577,23.971,24.0676,55300.0
2005-06-24 15:40:00,37.4,37.44,37.34,37.41,29200.0,24.0676,24.0933,24.029,24.074,29200.0
2005-06-24 15:50:00,37.45,37.7,37.45,37.69,134800.0,24.0997,24.2606,24.0997,24.2542,134800.0
2005-06-27 09:30:00,37.7,37.7,37.25,37.4,33000.0,24.2606,24.2606,23.971,24.0676,33000.0
2005-06-27 09:40:00,37.4,37.4,37.25,37.28,22200.0,24.0676,24.0676,23.971,23.9903,22200.0
2005-06-27 09:50:00,37.28,37.31,37.15,37.31,18300.0,23.9903,24.0097,23.9067,24.0097,18300.0
2005-06-27 10:00:00,37.31,37.45,37.27,37.33,17700.0,24.0097,24.0997,23.9839,24.0225,17700.0
2005-06-27 10:10:00,37.31,37.33,37.11,37.18,17300.0,24.0097,24.0225,23.8809,23.926,17300.0
2005-06-27 10:20:00,37.18,37.4,37.18,37.4,40400.0,23.926,24.0676,23.926,24.0676,40400.0
2005-06-27 10:30:00,37.4,37.4,37.25,37.35,17900.0,24.0676,24.0676,23.971,24.0354,17900.0
2005-06-27 10:40:00,37.32,37.32,37.22,37.26,3000.0,24.0161,24.0161,23.9517,23.9775,3000.0
2005-06-27 10:50:00,37.28,37.28,37.17,37.2,13200.0,23.9903,23.9903,23.9196,23.9389,13200.0
2005-06-27 11:00:00,37.2,37.2,37.15,37.15,3600.0,23.9389,23.9389,23.9067,23.9067,3600.0
2005-06-27 11:10:00,37.13,37.13,37.01,37.1,23100.0,23.8938,23.8938,23.8166,23.8745,23100.0
2005-06-27 11:20:00,37.1,37.1,37.0,37.0,3900.0,23.8745,23.8745,23.8102,23.8102,3900.0
2005-06-27 11:30:00,37.0,37.0,36.84,36.86,23700.0,23.8102,23.8102,23.7072,23.7201,23700.0
2005-06-27 11:40:00,36.86,36.86,36.77,36.81,25600.0,23.7201,23.7201,23.6622,23.6879,25600.0
2005-06-27 11:50:00,36.8,36.81,36.62,36.69,39300.0,23.6815,23.6879,23.5656,23.6107,39300.0
2005-06-27 12:00:00,36.69,36.7,36.52,36.56,24700.0,23.6107,23.6171,23.5013,23.527,24700.0
2005-06-27 12:10:00,36.57,36.7,36.57,36.69,13000.0,23.5334,23.6171,23.5334,23.6107,13000.0
2005-06-27 12:20:00,36.69,36.69,36.67,36.68,3900.0,23.6107,23.6107,23.5978,23.6042,3900.0
2005-06-27 12:30:00,36.68,36.7,36.67,36.7,9700.0,23.6042,23.6171,23.5978,23.6171,9700.0
2005-06-27 12:40:00,36.7,36.7,36.6,36.63,28200.0,23.6171,23.6171,23.5528,23.5721,28200.0
2005-06-27 12:50:00,36.62,36.67,36.6,36.66,18900.0,23.5656,23.5978,23.5528,23.5914,18900.0
2005-06-27 13:00:00,36.66,36.66,36.54,36.57,10200.0,23.5914,23.5914,23.5141,23.5334,10200.0
2005-06-27 13:10:00,36.57,36.69,36.57,36.69,5100.0,23.5334,23.6107,23.5334,23.6107,5100.0
2005-06-27 13:20:00,36.66,36.7,36.66,36.67,12000.0,23.5914,23.6171,23.5914,23.5978,12000.0
2005-06-27 13:30:00,36.7,36.71,36.69,36.7,12900.0,23.6171,23.6235,23.6107,23.6171,12900.0
2005-06-27 13:40:00,36.73,36.73,36.66,36.68,4900.0,23.6364,23.6364,23.5914,23.6042,4900.0
2005-06-27 13:50:00,36.71,36.71,36.67,36.7,1600.0,23.6235,23.6235,23.5978,23.6171,1600.0
2005-06-27 14:00:00,36.69,36.7,36.67,36.69,6000.0,23.6107,23.6171,23.5978,23.6107,6000.0
2005-06-27 14:10:00,36.69,36.69,36.65,36.65,10600.0,23.6107,23.6107,23.5849,23.5849,10600.0
2005-06-27 14:20:00,36.65,36.65,36.52,36.57,9800.0,23.5849,23.5849,23.5013,23.5334,9800.0
2005-06-27 14:30:00,36.52,36.59,36.5,36.51,12800.0,23.5013,23.5463,23.4884,23.4948,12800.0
2005-06-27 14:40:00,36.5,36.55,36.42,36.49,18200.0,23.4884,23.5206,23.4369,23.482,18200.0
2005-06-27 14:50:00,36.48,36.55,36.43,36.52,14100.0,23.4755,23.5206,23.4434,23.5013,14100.0
2005-06-27 15:00:00,36.5,36.52,36.48,36.52,12000.0,23.4884,23.5013,23.4755,23.5013,12000.0
2005-06-27 15:10:00,36.54,36.6,36.5,36.6,17800.0,23.5141,23.5528,23.4884,23.5528,17800.0
2005-06-27 15:20:00,36.6,36.67,36.6,36.65,21600.0,23.5528,23.5978,23.5528,23.5849,21600.0
2005-06-27 15:30:00,36.67,36.68,36.58,36.68,22500.0,23.5978,23.6042,23.5399,23.6042,22500.0
2005-06-27 15:40:00,36.7,36.77,36.65,36.77,61400.0,23.6171,23.6622,23.5849,23.6622,61400.0
2005-06-27 15:50:00,36.78,37.1,36.76,36.94,73400.0,23.6686,23.8745,23.6557,23.7715,73400.0
2005-06-28 09:30:00,37.44,37.45,37.36,37.45,27500.0,24.0933,24.0997,24.0418,24.0997,27500.0
2005-06-28 09:40:00,37.45,37.73,37.42,37.73,47700.0,24.0997,24.2799,24.0804,24.2799,47700.0
2005-06-28 09:50:00,37.73,38.1,37.73,37.92,46300.0,24.2799,24.518,24.2799,24.4022,46300.0
2005-06-28 10:00:00,37.9,37.95,37.75,37.92,17900.0,24.3893,24.4215,24.2928,24.4022,17900.0
2005-06-28 10:10:00,37.93,38.0,37.93,38.0,26400.0,24.4086,24.4537,24.4086,24.4537,26400.0
2005-06-28 10:20:00,38.0,38.08,37.99,38.05,13200.0,24.4537,24.5052,24.4472,24.4859,13200.0
2005-06-28 10:30:00,38.01,38.01,37.9,37.96,5100.0,24.4601,24.4601,24.3893,24.4279,5100.0
2005-06-28 10:40:00,38.0,38.07,37.9,38.0,30100.0,24.4537,24.4987,24.3893,24.4537,30100.0
2005-06-28 10:50:00,38.0,38.01,37.54,37.7,17600.0,24.4537,24.4601,24.1577,24.2606,17600.0
2005-06-28 11:00:00,37.75,37.83,37.7,37.7,3700.0,24.2928,24.3443,24.2606,24.2606,3700.0
2005-06-28 11:10:00,37.66,37.73,37.66,37.71,5500.0,24.2349,24.2799,24.2349,24.2671,5500.0
2005-06-28 11:20:00,37.73,37.9,37.73,37.9,8700.0,24.2799,24.3893,24.2799,24.3893,8700.0
2005-06-28 11:30:00,37.9,37.9,37.83,37.85,2700.0,24.3893,24.3893,24.3443,24.3572,2700.0
2005-06-28 11:40:00,37.83,37.88,37.82,37.87,5000.0,24.3443,24.3765,24.3378,24.37,5000.0
2005-06-28 11:50:00,37.82,37.9,37.77,37.84,10900.0,24.3378,24.3893,24.3057,24.3507,10900.0
2005-06-28 12:00:00,37.77,37.88,37.64,37.74,11000.0,24.3057,24.3765,24.222,24.2864,11000.0
2005-06-28 12:10:00,37.71,37.74,37.71,37.73,9400.0,24.2671,24.2864,24.2671,24.2799,9400.0
2005-06-28 12:20:00,37.65,37.72,37.61,37.61,20300.0,24.2284,24.2735,24.2027,24.2027,20300.0
2005-06-28 12:30:00,37.61,37.65,37.61,37.64,10800.0,24.2027,24.2284,24.2027,24.222,10800.0
2005-06-28 12:40:00,37.74,37.85,37.65,37.65,7700.0,24.2864,24.3572,24.2284,24.2284,7700.0
2005-06-28 12:50:00,37.68,37.7,37.6,37.6,2600.0,24.2478,24.2606,24.1963,24.1963,2600.0
2005-06-28 13:00:00,37.59,37.62,37.54,37.58,2000.0,24.1898,24.2091,24.1577,24.1834,2000.0
2005-06-28 13:10:00,37.56,37.67,37.56,37.66,13500.0,24.1705,24.2413,24.1705,24.2349,13500.0
2005-06-28 13:20:00,37.66,37.85,37.66,37.67,16200.0,24.2349,24.3572,24.2349,24.2413,16200.0
2005-06-28 13:30:00,37.62,37.78,37.62,37.7,6000.0,24.2091,24.3121,24.2091,24.2606,6000.0
2005-06-28 13:40:00,37.7,37.7,37.52,37.52,8700.0,24.2606,24.2606,24.1448,24.1448,8700.0
2005-06-28 13:50:00,37.58,37.6,37.52,37.55,5400.0,24.1834,24.1963,24.1448,24.1641,5400.0
2005-06-28 14:00:00,37.54,37.56,37.48,37.54,7200.0,24.1577,24.1705,24.119,24.1577,7200.0
2005-06-28 14:10:00,37.54,37.54,37.48,37.53,1400.0,24.1577,24.1577,24.119,24.1512,1400.0
2005-06-28 14:20:00,37.54,37.56,37.45,37.5,3700.0,24.1577,24.1705,24.0997,24.1319,3700.0
2005-06-28 14:30:00,37.45,37.46,37.35,37.46,6100.0,24.0997,24.1062,24.0354,24.1062,6100.0
2005-06-28 14:40:00,37.58,37.6,37.41,37.59,7300.0,24.1834,24.1963,24.074,24.1898,7300.0
2005-06-28 14:50:00,37.54,37.58,37.36,37.45,8400.0,24.1577,24.1834,24.0418,24.0997,8400.0
2005-06-28 15:00:00,37.44,37.5,37.34,37.44,8600.0,24.0933,24.1319,24.029,24.0933,8600.0
2005-06-28 15:10:00,37.44,37.8,37.37,37.8,12700.0,24.0933,24.325,24.0483,24.325,12700.0
2005-06-28 15:20:00,37.82,37.89,37.63,37.65,14000.0,24.3378,24.3829,24.2156,24.2284,14000.0
2005-06-28 15:30:00,37.65,37.71,37.58,37.67,8000.0,24.2284,24.2671,24.1834,24.2413,8000.0
2005-06-28 15:40:00,37.55,37.66,37.49,37.66,8400.0,24.1641,24.2349,24.1255,24.2349,8400.0
2005-06-28 15:50:00,37.62,37.62,37.29,37.37,17600.0,24.2091,24.2091,23.9968,24.0483,17600.0
2005-06-29 09:30:00,37.6,37.69,37.52,37.63,7300.0,24.1963,24.2542,24.1448,24.2156,7300.0
2005-06-29 09:40:00,37.59,37.59,37.02,37.08,27400.0,24.1898,24.1898,23.823,23.8616,27400.0
2005-06-29 09:50:00,37.01,37.11,36.9,36.97,11600.0,23.8166,23.8809,23.7458,23.7909,11600.0
2005-06-29 10:00:00,36.97,37.06,36.87,37.03,10700.0,23.7909,23.8488,23.7265,23.8295,10700.0
2005-06-29 10:10:00,37.05,37.1,36.9,36.91,10200.0,23.8423,23.8745,23.7458,23.7522,10200.0
2005-06-29 10:20:00,36.99,37.15,36.97,37.08,10800.0,23.8037,23.9067,23.7909,23.8616,10800.0
2005-06-29 10:30:00,37.06,37.2,36.95,37.04,8000.0,23.8488,23.9389,23.778,23.8359,8000.0
2005-06-29 10:40:00,37.14,37.2,37.03,37.1,6900.0,23.9003,23.9389,23.8295,23.8745,6900.0
2005-06-29 10:50:00,37.11,37.11,36.77,36.87,10800.0,23.8809,23.8809,23.6622,23.7265,10800.0
2005-06-29 11:00:00,36.9,36.9,36.82,36.82,3800.0,23.7458,23.7458,23.6943,23.6943,3800.0
2005-06-29 11:10:00,36.82,36.95,36.82,36.83,8500.0,23.6943,23.778,23.6943,23.7008,8500.0
2005-06-29 11:20:00,36.83,37.05,36.83,37.05,10800.0,23.7008,23.8423,23.7008,23.8423,10800.0
2005-06-29 11:30:00,36.99,37.0,36.96,36.97,2300.0,23.8037,23.8102,23.7844,23.7909,2300.0
2005-06-29 11:40:00,36.97,37.15,36.97,37.1,3900.0,23.7909,23.9067,23.7909,23.8745,3900.0
2005-06-29 11:50:00,37.02,37.06,36.84,36.92,6100.0,23.823,23.8488,23.7072,23.7587,6100.0
2005-06-29 12:00:00,36.91,36.91,36.75,36.81,9300.0,23.7522,23.7522,23.6493,23.6879,9300.0
2005-06-29 12:10:00,36.82,36.83,36.68,36.83,9500.0,23.6943,23.7008,23.6042,23.7008,9500.0
2005-06-29 12:20:00,36.83,36.83,36.75,36.8,54700.0,23.7008,23.7008,23.6493,23.6815,54700.0
2005-06-29 12:30:00,36.8,36.91,36.72,36.78,11800.0,23.6815,23.7522,23.63,23.6686,11800.0
2005-06-29 12:40:00,36.81,36.81,36.65,36.71,18800.0,23.6879,23.6879,23.5849,23.6235,18800.0
2005-06-29 12:50:00,36.68,36.7,36.66,36.7,5900.0,23.6042,23.6171,23.5914,23.6171,5900.0
2005-06-29 13:00:00,36.72,36.72,36.64,36.64,3300.0,23.63,23.63,23.5785,23.5785,3300.0
2005-06-29 13:10:00,36.64,36.7,36.62,36.62,6600.0,23.5785,23.6171,23.5656,23.5656,6600.0
2005-06-29 13:20:00,36.61,36.61,36.55,36.59,9600.0,23.5592,23.5592,23.5206,23.5463,9600.0
2005-06-29 13:30:00,36.6,36.6,36.58,36.59,5700.0,23.5528,23.5528,23.5399,23.5463,5700.0
2005-06-29 13:40:00,36.58,36.59,36.56,36.59,3700.0,23.5399,23.5463,23.527,23.5463,3700.0
2005-06-29 13:50:00,36.59,36.6,36.57,36.6,13000.0,23.5463,23.5528,23.5334,23.5528,13000.0
2005-06-29 14:00:00,36.6,36.67,36.59,36.66,20200.0,23.5528,23.5978,23.5463,23.5914,20200.0
2005-06-29 14:10:00,36.66,36.66,36.55,36.55,13000.0,23.5914,23.5914,23.5206,23.5206,13000.0
2005-06-29 14:20:00,36.55,36.56,36.21,36.38,40200.0,23.5206,23.527,23.3018,23.4112,40200.0
2005-06-29 14:30:00,36.4,36.47,36.37,36.41,14800.0,23.424,23.4691,23.4047,23.4305,14800.0
2005-06-29 14:40:00,36.38,36.43,36.31,36.32,21000.0,23.4112,23.4434,23.3661,23.3726,21000.0
2005-06-29 14:50:00,36.31,36.41,36.21,36.21,23500.0,23.3661,23.4305,23.3018,23.3018,23500.0
2005-06-29 15:00:00,36.18,36.58,36.15,36.55,26400.0,23.2825,23.5399,23.2632,23.5206,26400.0
2005-06-29 15:10:00,36.55,36.58,36.4,36.48,22900.0,23.5206,23.5399,23.424,23.4755,22900.0
2005-06-29 15:20:00,36.5,36.62,36.32,36.49,28200.0,23.4884,23.5656,23.3726,23.482,28200.0
2005-06-29 15:30:00,36.49,36.6,36.36,36.41,35700.0,23.482,23.5528,23.3983,23.4305,35700.0
2005-06-29 15:40:00,36.41,36.59,36.41,36.51,31400.0,23.4305,23.5463,23.4305,23.4948,31400.0
2005-06-29 15:50:00,36.51,36.55,36.4,36.48,38600.0,23.4948,23.5206,23.424,23.4755,38600.0
2005-06-30 09:30:00,36.7,36.88,36.67,36.78,5200.0,23.6171,23.7329,23.5978,23.6686,5200.0
2005-06-30 09:40:00,36.78,36.78,36.21,36.29,25300.0,23.6686,23.6686,23.3018,23.3533,25300.0
2005-06-30 09:50:00,36.32,36.55,36.32,36.48,29500.0,23.3726,23.5206,23.3726,23.4755,29500.0
2005-06-30 10:00:00,36.48,36.54,36.4,36.4,7600.0,23.4755,23.5141,23.424,23.424,7600.0
2005-06-30 10:10:00,36.39,36.44,36.16,36.44,35700.0,23.4176,23.4498,23.2696,23.4498,35700.0
2005-06-30 10:20:00,36.3,36.42,36.16,36.18,8500.0,23.3597,23.4369,23.2696,23.2825,8500.0
2005-06-30 10:30:00,36.23,36.27,36.05,36.24,49400.0,23.3147,23.3404,23.1988,23.3211,49400.0
2005-06-30 10:40:00,36.24,36.25,36.21,36.25,3900.0,23.3211,23.3275,23.3018,23.3275,3900.0
2005-06-30 10:50:00,36.25,36.35,36.25,36.28,7100.0,23.3275,23.3919,23.3275,23.3468,7100.0
2005-06-30 11:00:00,36.29,36.39,36.29,36.39,4200.0,23.3533,23.4176,23.3533,23.4176,4200.0
2005-06-30 11:10:00,36.38,36.48,36.37,36.37,15400.0,23.4112,23.4755,23.4047,23.4047,15400.0
2005-06-30 11:20:00,36.38,36.45,36.38,36.4,3200.0,23.4112,23.4562,23.4112,23.424,3200.0
2005-06-30 11:30:00,36.4,36.4,36.05,36.12,44700.0,23.424,23.424,23.1988,23.2439,44700.0
2005-06-30 11:40:00,36.12,36.22,36.12,36.2,18600.0,23.2439,23.3082,23.2439,23.2953,18600.0
2005-06-30 11:50:00,36.2,36.4,36.15,36.15,28700.0,23.2953,23.424,23.2632,23.2632,28700.0
2005-06-30 12:00:00,36.11,36.11,36.0,36.0,22400.0,23.2374,23.2374,23.1666,23.1666,22400.0
2005-06-30 12:10:00,36.02,36.14,36.02,36.12,11700.0,23.1795,23.2567,23.1795,23.2439,11700.0
2005-06-30 12:20:00,36.13,36.27,36.1,36.23,14600.0,23.2503,23.3404,23.231,23.3147,14600.0
2005-06-30 12:30:00,36.15,36.3,36.1,36.22,11300.0,23.2632,23.3597,23.231,23.3082,11300.0
2005-06-30 12:40:00,36.22,36.22,36.14,36.18,7300.0,23.3082,23.3082,23.2567,23.2825,7300.0
2005-06-30 12:50:00,36.18,36.18,36.17,36.18,4400.0,23.2825,23.2825,23.276,23.2825,4400.0
2005-06-30 13:00:00,36.18,36.18,36.09,36.11,28000.0,23.2825,23.2825,23.2246,23.2374,28000.0
2005-06-30 13:10:00,36.11,36.11,36.02,36.08,19500.0,23.2374,23.2374,23.1795,23.2181,19500.0
2005-06-30 13:20:00,36.05,36.07,36.02,36.04,9500.0,23.1988,23.2117,23.1795,23.1924,9500.0
2005-06-30 13:30:00,36.04,36.04,36.02,36.02,5800.0,23.1924,23.1924,23.1795,23.1795,5800.0
2005-06-30 13:40:00,36.02,36.03,36.02,36.03,10300.0,23.1795,23.1859,23.1795,23.1859,10300.0
2005-06-30 13:50:00,36.03,36.03,36.01,36.03,6400.0,23.1859,23.1859,23.1731,23.1859,6400.0
2005-06-30 14:00:00,36.03,36.09,36.03,36.09,12400.0,23.1859,23.2246,23.1859,23.2246,12400.0
2005-06-30 14:10:00,36.09,36.14,36.0,36.1,45900.0,23.2246,23.2567,23.1666,23.231,45900.0
2005-06-30 14:20:00,36.09,36.09,36.03,36.03,7200.0,23.2246,23.2246,23.1859,23.1859,7200.0
2005-06-30 14:30:00,36.03,36.04,35.9,35.95,67200.0,23.1859,23.1924,23.1023,23.1345,67200.0
2005-06-30 14:40:00,35.95,36.0,35.85,35.94,67100.0,23.1345,23.1666,23.0701,23.128,67100.0
2005-06-30 14:50:00,35.93,35.97,35.7,35.7,47600.0,23.1216,23.1473,22.9736,22.9736,47600.0
2005-06-30 15:00:00,35.7,35.9,35.4,35.47,133500.0,22.9736,23.1023,22.7805,22.8256,133500.0
2005-06-30 15:10:00,35.48,35.5,35.24,35.4,67800.0,22.832,22.8449,22.6776,22.7805,67800.0
2005-06-30 15:20:00,35.4,35.8,35.39,35.63,39800.0,22.7805,23.0379,22.7741,22.9285,39800.0
2005-06-30 15:30:00,35.63,35.69,35.58,35.69,32600.0,22.9285,22.9672,22.8964,22.9672,32600.0
2005-06-30 15:40:00,35.66,35.8,35.64,35.7,38900.0,22.9478,23.0379,22.935,22.9736,38900.0
2005-06-30 15:50:00,35.69,35.74,35.55,35.66,49300.0,22.9672,22.9993,22.8771,22.9478,49300.0
2005-07-01 09:30:00,36.0,36.0,35.76,35.77,10100.0,23.1666,23.1666,23.0122,23.0186,10100.0
2005-07-01 09:40:00,35.8,36.0,35.67,35.99,15700.0,23.0379,23.1666,22.9543,23.1602,15700.0
2005-07-01 09:50:00,36.0,36.51,35.75,36.4,52800.0,23.1666,23.4948,23.0058,23.424,52800.0
2005-07-01 10:00:00,36.4,36.47,36.3,36.4,6100.0,23.424,23.4691,23.3597,23.424,6100.0
2005-07-01 10:10:00,36.38,36.38,36.02,36.17,18700.0,23.4112,23.4112,23.1795,23.276,18700.0
2005-07-01 10:20:00,36.16,36.3,36.16,36.2,4800.0,23.2696,23.3597,23.2696,23.2953,4800.0
2005-07-01 10:30:00,36.27,36.31,36.1,36.1,15600.0,23.3404,23.3661,23.231,23.231,15600.0
2005-07-01 10:40:00,36.1,36.1,35.86,35.86,11600.0,23.231,23.231,23.0765,23.0765,11600.0
2005-07-01 10:50:00,35.88,35.88,35.77,35.81,6400.0,23.0894,23.0894,23.0186,23.0444,6400.0
2005-07-01 11:00:00,35.81,35.81,35.7,35.7,5500.0,23.0444,23.0444,22.9736,22.9736,5500.0
2005-07-01 11:10:00,35.71,35.75,35.45,35.75,31500.0,22.98,23.0058,22.8127,23.0058,31500.0
2005-07-01 11:20:00,35.7,35.87,35.7,35.87,3900.0,22.9736,23.083,22.9736,23.083,3900.0
2005-07-01 11:30:00,35.84,35.96,35.8,35.81,12600.0,23.0637,23.1409,23.0379,23.0444,12600.0
2005-07-01 11:40:00,35.79,35.85,35.75,35.76,5900.0,23.0315,23.0701,23.0058,23.0122,5900.0
2005-07-01 11:50:00,35.75,35.75,35.68,35.71,4000.0,23.0058,23.0058,22.9607,22.98,4000.0
2005-07-01 12:00:00,35.73,35.76,35.73,35.76,1600.0,22.9929,23.0122,22.9929,23.0122,1600.0
2005-07-01 12:10:00,35.76,35.96,35.76,35.93,10300.0,23.0122,23.1409,23.0122,23.1216,10300.0
2005-07-01 12:20:00,35.93,35.97,35.91,35.96,6600.0,23.1216,23.1473,23.1087,23.1409,6600.0
2005-07-01 12:30:00,35.96,36.01,35.96,36.01,3300.0,23.1409,23.1731,23.1409,23.1731,3300.0
2005-07-01 12:40:00,36.11,36.2,36.1,36.14,3200.0,23.2374,23.2953,23.231,23.2567,3200.0
2005-07-01 12:50:00,36.14,36.29,36.13,36.26,10200.0,23.2567,23.3533,23.2503,23.334,10200.0
2005-07-01 13:00:00,36.25,36.3,36.24,36.3,5100.0,23.3275,23.3597,23.3211,23.3597,5100.0
2005-07-01 13:10:00,36.29,36.39,36.29,36.34,6400.0,23.3533,23.4176,23.3533,23.3854,6400.0
2005-07-01 13:20:00,36.35,36.55,36.29,36.4,23600.0,23.3919,23.5206,23.3533,23.424,23600.0
2005-07-01 13:30:00,36.4,36.41,36.25,36.37,10500.0,23.424,23.4305,23.3275,23.4047,10500.0
2005-07-01 13:40:00,36.43,36.48,36.26,36.28,17100.0,23.4434,23.4755,23.334,23.3468,17100.0
2005-07-01 13:50:00,36.32,36.43,36.31,36.41,19700.0,23.3726,23.4434,23.3661,23.4305,19700.0
2005-07-01 14:00:00,36.4,36.41,36.3,36.35,2600.0,23.424,23.4305,23.3597,23.3919,2600.0
2005-07-01 14:10:00,36.35,36.35,36.27,36.3,1000.0,23.3919,23.3919,23.3404,23.3597,1000.0
2005-07-01 14:20:00,36.3,36.3,36.3,36.3,0.0,23.3597,23.3597,23.3597,23.3597,0.0
2005-07-01 14:30:00,36.3,36.35,36.3,36.35,1400.0,23.3597,23.3919,23.3597,23.3919,1400.0
2005-07-01 14:40:00,36.35,36.35,36.26,36.27,4600.0,23.3919,23.3919,23.334,23.3404,4600.0
2005-07-01 14:50:00,36.26,36.26,36.25,36.26,9500.0,23.334,23.334,23.3275,23.334,9500.0
2005-07-01 15:00:00,36.26,36.26,36.16,36.19,31800.0,23.334,23.334,23.2696,23.2889,31800.0
2005-07-01 15:10:00,36.18,36.2,36.0,36.01,9300.0,23.2825,23.2953,23.1666,23.1731,9300.0
2005-07-01 15:20:00,36.01,36.06,36.0,36.04,10900.0,23.1731,23.2053,23.1666,23.1924,10900.0
2005-07-01 15:30:00,36.05,36.05,36.01,36.05,11300.0,23.1988,23.1988,23.1731,23.1988,11300.0
2005-07-01 15:40:00,36.04,36.05,36.03,36.05,4100.0,23.1924,23.1988,23.1859,23.1988,4100.0
2005-07-01 15:50:00,36.09,36.3,36.09,36.1,22100.0,23.2246,23.3597,23.2246,23.231,22100.0
2005-07-05 09:30:00,36.02,36.06,35.9,35.93,16000.0,23.1795,23.2053,23.1023,23.1216,16000.0
2005-07-05 09:40:00,35.92,36.06,35.92,35.96,13800.0,23.1152,23.2053,23.1152,23.1409,13800.0
2005-07-05 09:50:00,36.05,36.28,36.05,36.19,5200.0,23.1988,23.3468,23.1988,23.2889,5200.0
2005-07-05 10:00:00,36.24,36.43,36.08,36.4,14300.0,23.3211,23.4434,23.2181,23.424,14300.0
2005-07-05 10:10:00,36.42,36.55,36.34,36.53,10600.0,23.4369,23.5206,23.3854,23.5077,10600.0
2005-07-05 10:20:00,36.52,36.77,36.5,36.7,17000.0,23.5013,23.6622,23.4884,23.6171,17000.0
2005-07-05 10:30:00,36.77,36.8,36.65,36.69,9700.0,23.6622,23.6815,23.5849,23.6107,9700.0
2005-07-05 10:40:00,36.7,36.72,36.55,36.57,7300.0,23.6171,23.63,23.5206,23.5334,7300.0
2005-07-05 10:50:00,36.66,36.7,36.6,36.66,2200.0,23.5914,23.6171,23.5528,23.5914,2200.0
2005-07-05 11:00:00,36.68,36.69,36.68,36.69,3800.0,23.6042,23.6107,23.6042,23.6107,3800.0
2005-07-05 11:10:00,36.68,36.69,36.68,36.68,1100.0,23.6042,23.6107,23.6042,23.6042,1100.0
2005-07-05 11:20:00,36.68,36.68,36.58,36.62,4500.0,23.6042,23.6042,23.5399,23.5656,4500.0
2005-07-05 11:30:00,36.61,36.63,36.58,36.6,4000.0,23.5592,23.5721,23.5399,23.5528,4000.0
2005-07-05 11:40:00,36.59,36.66,36.57,36.61,5900.0,23.5463,23.5914,23.5334,23.5592,5900.0
2005-07-05 11:50:00,36.61,36.61,36.58,36.58,3200.0,23.5592,23.5592,23.5399,23.5399,3200.0
2005-07-05 12:00:00,36.57,36.58,36.3,36.39,10600.0,23.5334,23.5399,23.3597,23.4176,10600.0
2005-07-05 12:10:00,36.4,36.4,36.34,36.35,1100.0,23.424,23.424,23.3854,23.3919,1100.0
2005-07-05 12:20:00,36.37,36.41,36.3,36.41,4400.0,23.4047,23.4305,23.3597,23.4305,4400.0
2005-07-05 12:30:00,36.45,36.47,36.4,36.4,3100.0,23.4562,23.4691,23.424,23.424,3100.0
2005-07-05 12:40:00,36.43,36.43,36.39,36.4,1800.0,23.4434,23.4434,23.4176,23.424,1800.0
2005-07-05 12:50:00,36.4,36.42,36.4,36.42,3600.0,23.424,23.4369,23.424,23.4369,3600.0
2005-07-05 13:00:00,36.42,36.43,36.41,36.43,1900.0,23.4369,23.4434,23.4305,23.4434,1900.0
2005-07-05 13:10:00,36.4,36.41,36.39,36.41,3900.0,23.424,23.4305,23.4176,23.4305,3900.0
2005-07-05 13:20:00,36.41,36.5,36.4,36.49,7500.0,23.4305,23.4884,23.424,23.482,7500.0
2005-07-05 13:30:00,36.49,36.6,36.49,36.52,5700.0,23.482,23.5528,23.482,23.5013,5700.0
2005-07-05 13:40:00,36.55,36.58,36.49,36.58,2100.0,23.5206,23.5399,23.482,23.5399,2100.0
2005-07-05 13:50:00,36.56,36.56,36.55,36.56,400.0,23.527,23.527,23.5206,23.527,400.0
2005-07-05 14:00:00,36.56,36.59,36.56,36.59,1600.0,23.527,23.5463,23.527,23.5463,1600.0
2005-07-05 14:10:00,36.59,36.6,36.45,36.48,8500.0,23.5463,23.5528,23.4562,23.4755,8500.0
2005-07-05 14:20:00,36.49,36.49,36.49,36.49,500.0,23.482,23.482,23.482,23.482,500.0
2005-07-05 14:30:00,36.48,36.51,36.48,36.51,900.0,23.4755,23.4948,23.4755,23.4948,900.0
2005-07-05 14:40:00,36.52,36.52,36.48,36.51,1600.0,23.5013,23.5013,23.4755,23.4948,1600.0
2005-07-05 14:50:00,36.52,36.52,36.47,36.49,3400.0,23.5013,23.5013,23.4691,23.482,3400.0
2005-07-05 15:00:00,36.5,36.54,36.5,36.54,2400.0,23.4884,23.5141,23.4884,23.5141,2400.0
2005-07-05 15:10:00,36.54,36.57,36.45,36.57,10800.0,23.5141,23.5334,23.4562,23.5334,10800.0
2005-07-05 15:20:00,36.57,36.6,36.57,36.59,2500.0,23.5334,23.5528,23.5334,23.5463,2500.0
2005-07-05 15:30:00,36.59,36.6,36.51,36.55,3800.0,23.5463,23.5528,23.4948,23.5206,3800.0
2005-07-05 15:40:00,36.54,36.6,36.52,36.59,4500.0,23.5141,23.5528,23.5013,23.5463,4500.0
2005-07-05 15:50:00,36.55,36.65,36.52,36.61,12100.0,23.5206,23.5849,23.5013,23.5592,12100.0
2005-07-06 09:30:00,36.75,36.75,36.35,36.36,8400.0,23.6493,23.6493,23.3919,23.3983,8400.0
2005-07-06 09:40:00,36.34,36.4,36.28,36.3,1200.0,23.3854,23.424,23.3468,23.3597,1200.0
2005-07-06 09:50:00,36.31,36.49,36.3,36.35,3300.0,23.3661,23.482,23.3597,23.3919,3300.0
2005-07-06 10:00:00,36.4,36.49,36.36,36.39,19900.0,23.424,23.482,23.3983,23.4176,19900.0
2005-07-06 10:10:00,36.39,36.45,36.35,36.35,3000.0,23.4176,23.4562,23.3919,23.3919,3000.0
2005-07-06 10:20:00,36.36,36.4,36.35,36.4,2600.0,23.3983,23.424,23.3919,23.424,2600.0
2005-07-06 10:30:00,36.46,36.64,36.4,36.64,7800.0,23.4627,23.5785,23.424,23.5785,7800.0
2005-07-06 10:40:00,36.64,36.76,36.62,36.62,20300.0,23.5785,23.6557,23.5656,23.5656,20300.0
2005-07-06 10:50:00,36.7,36.74,36.7,36.71,2900.0,23.6171,23.6428,23.6171,23.6235,2900.0
2005-07-06 11:00:00,36.71,36.8,36.67,36.8,21600.0,23.6235,23.6815,23.5978,23.6815,21600.0
2005-07-06 11:10:00,36.7,36.75,36.67,36.67,1700.0,23.6171,23.6493,23.5978,23.5978,1700.0
2005-07-06 11:20:00,36.7,36.73,36.7,36.73,2000.0,23.6171,23.6364,23.6171,23.6364,2000.0
2005-07-06 11:30:00,36.71,36.71,36.67,36.7,1000.0,23.6235,23.6235,23.5978,23.6171,1000.0
2005-07-06 11:40:00,36.66,36.69,36.66,36.66,1400.0,23.5914,23.6107,23.5914,23.5914,1400.0
2005-07-06 11:50:00,36.69,36.69,36.65,36.65,1800.0,23.6107,23.6107,23.5849,23.5849,1800.0
2005-07-06 12:00:00,36.68,36.7,36.65,36.66,4200.0,23.6042,23.6171,23.5849,23.5914,4200.0
2005-07-06 12:10:00,36.66,36.7,36.65,36.65,4400.0,23.5914,23.6171,23.5849,23.5849,4400.0
2005-07-06 12:20:00,36.58,36.58,36.48,36.49,3700.0,23.5399,23.5399,23.4755,23.482,3700.0
2005-07-06 12:30:00,36.5,36.58,36.45,36.45,1000.0,23.4884,23.5399,23.4562,23.4562,1000.0
2005-07-06 12:40:00,36.53,36.53,36.47,36.47,1200.0,23.5077,23.5077,23.4691,23.4691,1200.0
2005-07-06 12:50:00,36.56,36.56,36.52,36.56,1700.0,23.527,23.527,23.5013,23.527,1700.0
2005-07-06 13:00:00,36.57,36.63,36.57,36.63,1700.0,23.5334,23.5721,23.5334,23.5721,1700.0
2005-07-06 13:10:00,36.63,36.64,36.63,36.63,3100.0,23.5721,23.5785,23.5721,23.5721,3100.0
2005-07-06 13:20:00,36.62,36.7,36.62,36.66,2800.0,23.5656,23.6171,23.5656,23.5914,2800.0
2005-07-06 13:30:00,36.7,36.7,36.7,36.7,3300.0,23.6171,23.6171,23.6171,23.6171,3300.0
2005-07-06 13:40:00,36.66,36.7,36.64,36.66,4900.0,23.5914,23.6171,23.5785,23.5914,4900.0
2005-07-06 13:50:00,36.68,36.7,36.61,36.61,4900.0,23.6042,23.6171,23.5592,23.5592,4900.0
2005-07-06 14:00:00,36.68,36.75,36.66,36.72,4600.0,23.6042,23.6493,23.5914,23.63,4600.0
2005-07-06 14:10:00,36.7,36.78,36.67,36.77,6000.0,23.6171,23.6686,23.5978,23.6622,6000.0
2005-07-06 14:20:00,36.77,36.78,36.72,36.73,4400.0,23.6622,23.6686,23.63,23.6364,4400.0
2005-07-06 14:30:00,36.74,36.74,36.41,36.55,46400.0,23.6428,23.6428,23.4305,23.5206,46400.0
2005-07-06 14:40:00,36.49,36.68,36.45,36.68,14800.0,23.482,23.6042,23.4562,23.6042,14800.0
2005-07-06 14:50:00,36.67,36.7,36.65,36.68,7100.0,23.5978,23.6171,23.5849,23.6042,7100.0
2005-07-06 15:00:00,36.67,36.78,36.64,36.73,9800.0,23.5978,23.6686,23.5785,23.6364,9800.0
2005-07-06 15:10:00,36.74,36.76,36.7,36.75,5700.0,23.6428,23.6557,23.6171,23.6493,5700.0
2005-07-06 15:20:00,36.75,36.8,36.71,36.77,14400.0,23.6493,23.6815,23.6235,23.6622,14400.0
2005-07-06 15:30:00,36.77,36.77,36.72,36.75,5700.0,23.6622,23.6622,23.63,23.6493,5700.0
2005-07-06 15:40:00,36.75,36.75,36.52,36.65,22300.0,23.6493,23.6493,23.5013,23.5849,22300.0
2005-07-06 15:50:00,36.66,36.67,36.38,36.5,28000.0,23.5914,23.5978,23.4112,23.4884,28000.0
2005-07-07 09:30:00,35.7,35.83,35.6,35.75,81900.0,22.9736,23.0572,22.9092,23.0058,81900.0
2005-07-07 09:40:00,35.72,36.0,35.67,36.0,52600.0,22.9865,23.1666,22.9543,23.1666,52600.0
2005-07-07 09:50:00,36.2,36.4,35.85,36.2,49200.0,23.2953,23.424,23.0701,23.2953,49200.0
2005-07-07 10:00:00,36.2,36.21,35.85,35.92,30000.0,23.2953,23.3018,23.0701,23.1152,30000.0
2005-07-07 10:10:00,36.0,36.15,36.0,36.1,10300.0,23.1666,23.2632,23.1666,23.231,10300.0
2005-07-07 10:20:00,36.14,36.14,35.95,36.07,8400.0,23.2567,23.2567,23.1345,23.2117,8400.0
2005-07-07 10:30:00,36.04,36.12,36.02,36.08,8300.0,23.1924,23.2439,23.1795,23.2181,8300.0
2005-07-07 10:40:00,36.1,36.1,36.03,36.03,16200.0,23.231,23.231,23.1859,23.1859,16200.0
2005-07-07 10:50:00,36.05,36.3,36.05,36.13,17600.0,23.1988,23.3597,23.1988,23.2503,17600.0
2005-07-07 11:00:00,36.13,36.13,36.05,36.12,4800.0,23.2503,23.2503,23.1988,23.2439,4800.0
2005-07-07 11:10:00,36.02,36.11,36.02,36.04,1200.0,23.1795,23.2374,23.1795,23.1924,1200.0
2005-07-07 11:20:00,36.03,36.03,36.0,36.01,1100.0,23.1859,23.1859,23.1666,23.1731,1100.0
2005-07-07 11:30:00,36.01,36.07,36.01,36.07,1600.0,23.1731,23.2117,23.1731,23.2117,1600.0
2005-07-07 11:40:00,36.08,36.08,36.02,36.03,1200.0,23.2181,23.2181,23.1795,23.1859,1200.0
2005-07-07 11:50:00,36.04,36.2,36.02,36.2,4100.0,23.1924,23.2953,23.1795,23.2953,4100.0
2005-07-07 12:00:00,36.15,36.21,36.15,36.21,900.0,23.2632,23.3018,23.2632,23.3018,900.0
2005-07-07 12:10:00,36.21,36.21,36.16,36.16,2600.0,23.3018,23.3018,23.2696,23.2696,2600.0
2005-07-07 12:20:00,36.16,36.21,36.16,36.21,800.0,23.2696,23.3018,23.2696,23.3018,800.0
2005-07-07 12:30:00,36.2,36.21,36.16,36.18,900.0,23.2953,23.3018,23.2696,23.2825,900.0
2005-07-07 12:40:00,36.19,36.21,36.19,36.21,1200.0,23.2889,23.3018,23.2889,23.3018,1200.0
2005-07-07 12:50:00,36.16,36.21,36.16,36.21,2000.0,23.2696,23.3018,23.2696,23.3018,2000.0
2005-07-07 13:00:00,36.2,36.35,36.16,36.2,15800.0,23.2953,23.3919,23.2696,23.2953,15800.0
2005-07-07 13:10:00,36.23,36.25,36.2,36.25,600.0,23.3147,23.3275,23.2953,23.3275,600.0
2005-07-07 13:20:00,36.24,36.28,36.18,36.18,1100.0,23.3211,23.3468,23.2825,23.2825,1100.0
2005-07-07 13:30:00,36.2,36.2,36.2,36.2,100.0,23.2953,23.2953,23.2953,23.2953,100.0
2005-07-07 13:40:00,36.2,36.28,36.19,36.26,2700.0,23.2953,23.3468,23.2889,23.334,2700.0
2005-07-07 13:50:00,36.29,36.29,36.25,36.25,1900.0,23.3533,23.3533,23.3275,23.3275,1900.0
2005-07-07 14:00:00,36.24,36.25,36.18,36.24,3800.0,23.3211,23.3275,23.2825,23.3211,3800.0
2005-07-07 14:10:00,36.21,36.32,36.2,36.22,5800.0,23.3018,23.3726,23.2953,23.3082,5800.0
2005-07-07 14:20:00,36.21,36.21,36.2,36.2,3200.0,23.3018,23.3018,23.2953,23.2953,3200.0
2005-07-07 14:30:00,36.21,36.21,36.03,36.17,25500.0,23.3018,23.3018,23.1859,23.276,25500.0
2005-07-07 14:40:00,36.13,36.16,35.9,35.91,19500.0,23.2503,23.2696,23.1023,23.1087,19500.0
2005-07-07 14:50:00,35.91,36.1,35.67,36.03,97300.0,23.1087,23.231,22.9543,23.1859,97300.0
2005-07-07 15:00:00,36.03,36.16,36.03,36.11,6700.0,23.1859,23.2696,23.1859,23.2374,6700.0
2005-07-07 15:10:00,36.11,36.13,36.11,36.12,4400.0,23.2374,23.2503,23.2374,23.2439,4400.0
2005-07-07 15:20:00,36.13,36.16,36.13,36.16,3000.0,23.2503,23.2696,23.2503,23.2696,3000.0
2005-07-07 15:30:00,36.15,36.46,36.15,36.42,14900.0,23.2632,23.4627,23.2632,23.4369,14900.0
2005-07-07 15:40:00,36.43,36.45,36.37,36.43,22700.0,23.4434,23.4562,23.4047,23.4434,22700.0
2005-07-07 15:50:00,36.43,36.62,36.43,36.62,43200.0,23.4434,23.5656,23.4434,23.5656,43200.0
2005-07-08 09:30:00,36.74,36.74,36.66,36.69,7700.0,23.6428,23.6428,23.5914,23.6107,7700.0
2005-07-08 09:40:00,36.66,36.8,36.6,36.8,34600.0,23.5914,23.6815,23.5528,23.6815,34600.0
2005-07-08 09:50:00,36.88,37.02,36.88,37.02,19000.0,23.7329,23.823,23.7329,23.823,19000.0
2005-07-08 10:00:00,37.03,37.37,37.03,37.37,23500.0,23.8295,24.0483,23.8295,24.0483,23500.0
2005-07-08 10:10:00,37.3,37.5,37.25,37.25,33300.0,24.0032,24.1319,23.971,23.971,33300.0
2005-07-08 10:20:00,37.25,37.25,37.15,37.18,16900.0,23.971,23.971,23.9067,23.926,16900.0
2005-07-08 10:30:00,37.19,37.19,37.1,37.11,17000.0,23.9324,23.9324,23.8745,23.8809,17000.0
2005-07-08 10:40:00,37.1,37.25,37.1,37.15,9100.0,23.8745,23.971,23.8745,23.9067,9100.0
2005-07-08 10:50:00,37.15,37.16,37.15,37.15,2700.0,23.9067,23.9131,23.9067,23.9067,2700.0
2005-07-08 11:00:00,37.11,37.11,36.92,36.98,7100.0,23.8809,23.8809,23.7587,23.7973,7100.0
2005-07-08 11:10:00,36.98,37.05,36.95,37.05,2600.0,23.7973,23.8423,23.778,23.8423,2600.0
2005-07-08 11:20:00,37.02,37.07,37.0,37.03,4900.0,23.823,23.8552,23.8102,23.8295,4900.0
2005-07-08 11:30:00,37.02,37.14,37.01,37.12,5800.0,23.823,23.9003,23.8166,23.8874,5800.0
2005-07-08 11:40:00,37.12,37.25,37.1,37.25,8600.0,23.8874,23.971,23.8745,23.971,8600.0
2005-07-08 11:50:00,37.22,37.34,37.22,37.29,2600.0,23.9517,24.029,23.9517,23.9968,2600.0
2005-07-08 12:00:00,37.29,37.5,37.28,37.42,13900.0,23.9968,24.1319,23.9903,24.0804,13900.0
2005-07-08 12:10:00,37.4,37.5,37.35,37.42,9100.0,24.0676,24.1319,24.0354,24.0804,9100.0
2005-07-08 12:20:00,37.35,37.65,37.35,37.5,13100.0,24.0354,24.2284,24.0354,24.1319,13100.0
2005-07-08 12:30:00,37.55,37.6,37.4,37.42,10400.0,24.1641,24.1963,24.0676,24.0804,10400.0
2005-07-08 12:40:00,37.43,37.48,37.34,37.48,4500.0,24.0869,24.119,24.029,24.119,4500.0
2005-07-08 12:50:00,37.51,37.59,37.36,37.5,18500.0,24.1384,24.1898,24.0418,24.1319,18500.0
2005-07-08 13:00:00,37.44,37.48,37.34,37.47,7800.0,24.0933,24.119,24.029,24.1126,7800.0
2005-07-08 13:10:00,37.48,37.48,37.35,37.4,4700.0,24.119,24.119,24.0354,24.0676,4700.0
2005-07-08 13:20:00,37.36,37.47,37.32,37.43,9500.0,24.0418,24.1126,24.0161,24.0869,9500.0
2005-07-08 13:30:00,37.38,37.47,37.37,37.44,4500.0,24.0547,24.1126,24.0483,24.0933,4500.0
2005-07-08 13:40:00,37.45,37.47,37.43,37.46,2600.0,24.0997,24.1126,24.0869,24.1062,2600.0
2005-07-08 13:50:00,37.47,37.5,37.45,37.47,9300.0,24.1126,24.1319,24.0997,24.1126,9300.0
2005-07-08 14:00:00,37.47,37.5,37.42,37.45,4600.0,24.1126,24.1319,24.0804,24.0997,4600.0
2005-07-08 14:10:00,37.4,37.5,37.4,37.49,4400.0,24.0676,24.1319,24.0676,24.1255,4400.0
2005-07-08 14:20:00,37.49,37.49,37.36,37.48,5300.0,24.1255,24.1255,24.0418,24.119,5300.0
2005-07-08 14:30:00,37.48,37.54,37.42,37.42,19500.0,24.119,24.1577,24.0804,24.0804,19500.0
2005-07-08 14:40:00,37.42,37.55,37.38,37.51,19700.0,24.0804,24.1641,24.0547,24.1384,19700.0
2005-07-08 14:50:00,37.51,37.51,37.46,37.5,16700.0,24.1384,24.1384,24.1062,24.1319,16700.0
2005-07-08 15:00:00,37.49,37.53,37.4,37.4,38800.0,24.1255,24.1512,24.0676,24.0676,38800.0
2005-07-08 15:10:00,37.45,37.54,37.45,37.54,30700.0,24.0997,24.1577,24.0997,24.1577,30700.0
2005-07-08 15:20:00,37.54,37.63,37.54,37.61,22600.0,24.1577,24.2156,24.1577,24.2027,22600.0
2005-07-08 15:30:00,37.61,37.64,37.6,37.62,8100.0,24.2027,24.222,24.1963,24.2091,8100.0
2005-07-08 15:40:00,37.61,37.7,37.59,37.7,52000.0,24.2027,24.2606,24.1898,24.2606,52000.0
2005-07-08 15:50:00,37.7,37.75,37.69,37.7,46800.0,24.2606,24.2928,24.2542,24.2606,46800.0
2005-07-11 09:30:00,37.8,38.07,37.5,37.54,45400.0,24.325,24.4987,24.1319,24.1577,45400.0
2005-07-11 09:40:00,37.54,37.76,37.5,37.72,14400.0,24.1577,24.2992,24.1319,24.2735,14400.0
2005-07-11 09:50:00,37.76,37.9,37.75,37.9,12600.0,24.2992,24.3893,24.2928,24.3893,12600.0
2005-07-11 10:00:00,37.86,37.86,37.7,37.76,13400.0,24.3636,24.3636,24.2606,24.2992,13400.0
2005-07-11 10:10:00,37.75,37.76,37.61,37.73,25400.0,24.2928,24.2992,24.2027,24.2799,25400.0
2005-07-11 10:20:00,37.73,37.82,37.66,37.82,12500.0,24.2799,24.3378,24.2349,24.3378,12500.0
2005-07-11 10:30:00,37.82,37.83,37.75,37.75,5200.0,24.3378,24.3443,24.2928,24.2928,5200.0
2005-07-11 10:40:00,37.75,37.75,37.67,37.71,9100.0,24.2928,24.2928,24.2413,24.2671,9100.0
2005-07-11 10:50:00,37.66,37.7,37.35,37.39,23600.0,24.2349,24.2606,24.0354,24.0611,23600.0
2005-07-11 11:00:00,37.4,37.53,37.35,37.5,17600.0,24.0676,24.1512,24.0354,24.1319,17600.0
2005-07-11 11:10:00,37.45,37.64,37.45,37.47,16800.0,24.0997,24.222,24.0997,24.1126,16800.0
2005-07-11 11:20:00,37.47,37.62,37.46,37.55,7300.0,24.1126,24.2091,24.1062,24.1641,7300.0
2005-07-11 11:30:00,37.54,37.54,37.47,37.5,7200.0,24.1577,24.1577,24.1126,24.1319,7200.0
2005-07-11 11:40:00,37.51,37.51,37.48,37.51,9800.0,24.1384,24.1384,24.119,24.1384,9800.0
2005-07-11 11:50:00,37.5,37.51,37.49,37.5,33200.0,24.1319,24.1384,24.1255,24.1319,33200.0
2005-07-11 12:00:00,37.5,37.51,37.46,37.5,38200.0,24.1319,24.1384,24.1062,24.1319,38200.0
2005-07-11 12:10:00,37.5,37.52,37.5,37.5,1800.0,24.1319,24.1448,24.1319,24.1319,1800.0
2005-07-11 12:20:00,37.5,37.54,37.5,37.52,3200.0,24.1319,24.1577,24.1319,24.1448,3200.0
2005-07-11 12:30:00,37.5,37.52,37.5,37.52,2500.0,24.1319,24.1448,24.1319,24.1448,2500.0
2005-07-11 12:40:00,37.52,37.64,37.51,37.56,4300.0,24.1448,24.222,24.1384,24.1705,4300.0
2005-07-11 12:50:00,37.57,37.57,37.52,37.52,2300.0,24.177,24.177,24.1448,24.1448,2300.0
2005-07-11 13:00:00,37.51,37.52,37.5,37.51,3100.0,24.1384,24.1448,24.1319,24.1384,3100.0
2005-07-11 13:10:00,37.51,37.54,37.51,37.54,1300.0,24.1384,24.1577,24.1384,24.1577,1300.0
2005-07-11 13:20:00,37.54,37.57,37.53,37.57,4500.0,24.1577,24.177,24.1512,24.177,4500.0
2005-07-11 13:30:00,37.55,37.61,37.55,37.57,6100.0,24.1641,24.2027,24.1641,24.177,6100.0
2005-07-11 13:40:00,37.55,37.56,37.53,37.53,4200.0,24.1641,24.1705,24.1512,24.1512,4200.0
2005-07-11 13:50:00,37.55,37.6,37.54,37.6,3000.0,24.1641,24.1963,24.1577,24.1963,3000.0
2005-07-11 14:00:00,37.6,37.6,37.56,37.56,5500.0,24.1963,24.1963,24.1705,24.1705,5500.0
2005-07-11 14:10:00,37.58,37.62,37.58,37.61,12700.0,24.1834,24.2091,24.1834,24.2027,12700.0
2005-07-11 14:20:00,37.61,37.61,37.58,37.6,3400.0,24.2027,24.2027,24.1834,24.1963,3400.0
2005-07-11 14:30:00,37.59,37.61,37.59,37.61,7300.0,24.1898,24.2027,24.1898,24.2027,7300.0
2005-07-11 14:40:00,37.61,37.61,37.55,37.56,6300.0,24.2027,24.2027,24.1641,24.1705,6300.0
2005-07-11 14:50:00,37.56,37.62,37.47,37.59,11800.0,24.1705,24.2091,24.1126,24.1898,11800.0
2005-07-11 15:00:00,37.56,37.62,37.56,37.56,12600.0,24.1705,24.2091,24.1705,24.1705,12600.0
2005-07-11 15:10:00,37.58,37.69,37.58,37.69,39400.0,24.1834,24.2542,24.1834,24.2542,39400.0
2005-07-11 15:20:00,37.71,37.88,37.62,37.71,25600.0,24.2671,24.3765,24.2091,24.2671,25600.0
2005-07-11 15:30:00,37.71,37.73,37.6,37.7,10500.0,24.2671,24.2799,24.1963,24.2606,10500.0
2005-07-11 15:40:00,37.82,37.82,37.65,37.67,10800.0,24.3378,24.3378,24.2284,24.2413,10800.0
2005-07-11 15:50:00,37.69,37.8,37.67,37.79,31400.0,24.2542,24.325,24.2413,24.3185,31400.0
2005-07-12 09:30:00,37.85,37.95,37.85,37.87,6000.0,24.3572,24.4215,24.3572,24.37,6000.0
2005-07-12 09:40:00,37.9,37.96,37.85,37.96,11200.0,24.3893,24.4279,24.3572,24.4279,11200.0
2005-07-12 09:50:00,37.96,38.1,37.92,37.95,13600.0,24.4279,24.518,24.4022,24.4215,13600.0
2005-07-12 10:00:00,37.95,37.95,37.91,37.91,3600.0,24.4215,24.4215,24.3958,24.3958,3600.0
2005-07-12 10:10:00,37.9,37.96,37.88,37.96,8500.0,24.3893,24.4279,24.3765,24.4279,8500.0
2005-07-12 10:20:00,37.95,37.95,37.9,37.9,3300.0,24.4215,24.4215,24.3893,24.3893,3300.0
2005-07-12 10:30:00,37.91,37.96,37.91,37.96,8400.0,24.3958,24.4279,24.3958,24.4279,8400.0
2005-07-12 10:40:00,37.96,37.96,37.9,37.9,2900.0,24.4279,24.4279,24.3893,24.3893,2900.0
2005-07-12 10:50:00,37.86,37.9,37.86,37.9,6100.0,24.3636,24.3893,24.3636,24.3893,6100.0
2005-07-12 11:00:00,37.87,37.89,37.86,37.87,7100.0,24.37,24.3829,24.3636,24.37,7100.0
2005-07-12 11:10:00,37.87,37.87,37.87,37.87,1500.0,24.37,24.37,24.37,24.37,1500.0
2005-07-12 11:20:00,37.85,37.85,37.75,37.76,4700.0,24.3572,24.3572,24.2928,24.2992,4700.0
2005-07-12 11:30:00,37.76,37.78,37.76,37.77,3700.0,24.2992,24.3121,24.2992,24.3057,3700.0
2005-07-12 11:40:00,37.77,37.82,37.77,37.82,1500.0,24.3057,24.3378,24.3057,24.3378,1500.0
2005-07-12 11:50:00,37.81,37.81,37.8,37.8,1800.0,24.3314,24.3314,24.325,24.325,1800.0
2005-07-12 12:00:00,37.8,37.8,37.77,37.8,1700.0,24.325,24.325,24.3057,24.325,1700.0
2005-07-12 12:10:00,37.8,37.8,37.75,37.76,3700.0,24.325,24.325,24.2928,24.2992,3700.0
2005-07-12 12:20:00,37.75,37.76,37.71,37.72,6200.0,24.2928,24.2992,24.2671,24.2735,6200.0
2005-07-12 12:30:00,37.75,37.76,37.75,37.76,7000.0,24.2928,24.2992,24.2928,24.2992,7000.0
2005-07-12 12:40:00,37.76,37.85,37.74,37.85,13800.0,24.2992,24.3572,24.2864,24.3572,13800.0
2005-07-12 12:50:00,37.87,37.87,37.77,37.8,1300.0,24.37,24.37,24.3057,24.325,1300.0
2005-07-12 13:00:00,37.88,37.88,37.81,37.81,2800.0,24.3765,24.3765,24.3314,24.3314,2800.0
2005-07-12 13:10:00,37.85,37.85,37.85,37.85,1600.0,24.3572,24.3572,24.3572,24.3572,1600.0
2005-07-12 13:20:00,37.85,37.86,37.85,37.86,900.0,24.3572,24.3636,24.3572,24.3636,900.0
2005-07-12 13:30:00,37.87,38.0,37.87,37.96,17800.0,24.37,24.4537,24.37,24.4279,17800.0
2005-07-12 13:40:00,37.95,37.95,37.78,37.89,10800.0,24.4215,24.4215,24.3121,24.3829,10800.0
2005-07-12 13:50:00,37.89,38.08,37.89,38.08,23000.0,24.3829,24.5052,24.3829,24.5052,23000.0
2005-07-12 14:00:00,38.08,38.09,37.9,37.9,6700.0,24.5052,24.5116,24.3893,24.3893,6700.0
2005-07-12 14:10:00,37.95,38.0,37.91,38.0,2100.0,24.4215,24.4537,24.3958,24.4537,2100.0
2005-07-12 14:20:00,38.02,38.23,38.02,38.18,18700.0,24.4665,24.6017,24.4665,24.5695,18700.0
2005-07-12 14:30:00,38.17,38.25,38.1,38.1,11100.0,24.5631,24.6146,24.518,24.518,11100.0
2005-07-12 14:40:00,38.1,38.2,38.1,38.13,6300.0,24.518,24.5824,24.518,24.5373,6300.0
2005-07-12 14:50:00,38.14,38.2,38.13,38.17,4500.0,24.5438,24.5824,24.5373,24.5631,4500.0
2005-07-12 15:00:00,38.17,38.2,38.13,38.18,7100.0,24.5631,24.5824,24.5373,24.5695,7100.0
2005-07-12 15:10:00,38.19,38.23,38.15,38.18,8500.0,24.5759,24.6017,24.5502,24.5695,8500.0
2005-07-12 15:20:00,38.16,38.18,38.14,38.18,3400.0,24.5566,24.5695,24.5438,24.5695,3400.0
2005-07-12 15:30:00,38.18,38.18,37.96,37.97,38700.0,24.5695,24.5695,24.4279,24.4344,38700.0
2005-07-12 15:40:00,38.0,38.0,37.92,38.0,39300.0,24.4537,24.4537,24.4022,24.4537,39300.0
2005-07-12 15:50:00,38.0,38.05,37.96,38.05,68200.0,24.4537,24.4859,24.4279,24.4859,68200.0
2005-07-13 09:30:00,38.1,38.13,38.0,38.13,9200.0,24.518,24.5373,24.4537,24.5373,9200.0
2005-07-13 09:40:00,38.16,38.19,38.08,38.15,4300.0,24.5566,24.5759,24.5052,24.5502,4300.0
2005-07-13 09:50:00,38.08,38.18,38.08,38.1,3400.0,24.5052,24.5695,24.5052,24.518,3400.0
2005-07-13 10:00:00,38.11,38.11,38.0,38.05,17500.0,24.5245,24.5245,24.4537,24.4859,17500.0
2005-07-13 10:10:00,38.05,38.05,38.0,38.01,1900.0,24.4859,24.4859,24.4537,24.4601,1900.0
2005-07-13 10:20:00,38.0,38.0,37.95,37.96,2800.0,24.4537,24.4537,24.4215,24.4279,2800.0
2005-07-13 10:30:00,37.96,37.98,37.96,37.97,2300.0,24.4279,24.4408,24.4279,24.4344,2300.0
2005-07-13 10:40:00,37.97,37.97,37.9,37.9,15700.0,24.4344,24.4344,24.3893,24.3893,15700.0
2005-07-13 10:50:00,37.9,37.91,37.85,37.85,2100.0,24.3893,24.3958,24.3572,24.3572,2100.0
2005-07-13 11:00:00,37.85,37.86,37.8,37.83,3500.0,24.3572,24.3636,24.325,24.3443,3500.0
2005-07-13 11:10:00,37.83,37.83,37.83,37.83,200.0,24.3443,24.3443,24.3443,24.3443,200.0
2005-07-13 11:20:00,37.85,37.94,37.85,37.93,4600.0,24.3572,24.4151,24.3572,24.4086,4600.0
2005-07-13 11:30:00,37.93,37.99,37.93,37.97,1300.0,24.4086,24.4472,24.4086,24.4344,1300.0
2005-07-13 11:40:00,37.94,37.96,37.93,37.96,6100.0,24.4151,24.4279,24.4086,24.4279,6100.0
2005-07-13 11:50:00,37.95,37.95,37.93,37.94,1100.0,24.4215,24.4215,24.4086,24.4151,1100.0
2005-07-13 12:00:00,37.94,37.94,37.94,37.94,5700.0,24.4151,24.4151,24.4151,24.4151,5700.0
2005-07-13 12:10:00,37.94,37.94,37.94,37.94,2200.0,24.4151,24.4151,24.4151,24.4151,2200.0
2005-07-13 12:20:00,37.93,37.93,37.86,37.91,3600.0,24.4086,24.4086,24.3636,24.3958,3600.0
2005-07-13 12:30:00,37.88,37.89,37.81,37.88,3600.0,24.3765,24.3829,24.3314,24.3765,3600.0
2005-07-13 12:40:00,37.86,37.87,37.77,37.81,5100.0,24.3636,24.37,24.3057,24.3314,5100.0
2005-07-13 12:50:00,37.81,37.84,37.8,37.82,2600.0,24.3314,24.3507,24.325,24.3378,2600.0
2005-07-13 13:00:00,37.82,37.82,37.81,37.81,700.0,24.3378,24.3378,24.3314,24.3314,700.0
2005-07-13 13:10:00,37.85,37.85,37.81,37.83,1200.0,24.3572,24.3572,24.3314,24.3443,1200.0
2005-07-13 13:20:00,37.84,37.85,37.82,37.85,2100.0,24.3507,24.3572,24.3378,24.3572,2100.0
2005-07-13 13:30:00,37.85,37.87,37.85,37.87,1300.0,24.3572,24.37,24.3572,24.37,1300.0
2005-07-13 13:40:00,37.86,37.86,37.84,37.85,2800.0,24.3636,24.3636,24.3507,24.3572,2800.0
2005-07-13 13:50:00,37.85,37.86,37.85,37.85,2000.0,24.3572,24.3636,24.3572,24.3572,2000.0
2005-07-13 14:00:00,37.86,37.87,37.85,37.87,3200.0,24.3636,24.37,24.3572,24.37,3200.0
2005-07-13 14:10:00,37.92,37.95,37.88,37.88,22600.0,24.4022,24.4215,24.3765,24.3765,22600.0
2005-07-13 14:20:00,37.88,37.9,37.85,37.86,4700.0,24.3765,24.3893,24.3572,24.3636,4700.0
2005-07-13 14:30:00,37.85,37.86,37.77,37.8,16600.0,24.3572,24.3636,24.3057,24.325,16600.0
2005-07-13 14:40:00,37.8,37.81,37.8,37.81,2100.0,24.325,24.3314,24.325,24.3314,2100.0
2005-07-13 14:50:00,37.82,37.82,37.82,37.82,1900.0,24.3378,24.3378,24.3378,24.3378,1900.0
2005-07-13 15:00:00,37.81,37.81,37.8,37.8,2000.0,24.3314,24.3314,24.325,24.325,2000.0
2005-07-13 15:10:00,37.81,37.81,37.8,37.81,4200.0,24.3314,24.3314,24.325,24.3314,4200.0
2005-07-13 15:20:00,37.81,37.81,37.77,37.8,4600.0,24.3314,24.3314,24.3057,24.325,4600.0
2005-07-13 15:30:00,37.8,37.83,37.8,37.83,2800.0,24.325,24.3443,24.325,24.3443,2800.0
2005-07-13 15:40:00,37.84,37.9,37.84,37.9,1600.0,24.3507,24.3893,24.3507,24.3893,1600.0
2005-07-13 15:50:00,37.81,37.9,37.8,37.86,2300.0,24.3314,24.3893,24.325,24.3636,2300.0
2005-07-14 09:30:00,38.01,38.19,37.97,38.15,7900.0,24.4601,24.5759,24.4344,24.5502,7900.0
2005-07-14 09:40:00,38.18,38.3,38.15,38.25,7000.0,24.5695,24.6467,24.5502,24.6146,7000.0
2005-07-14 09:50:00,38.25,38.25,37.95,38.05,11500.0,24.6146,24.6146,24.4215,24.4859,11500.0
2005-07-14 10:00:00,38.05,38.1,38.04,38.09,13800.0,24.4859,24.518,24.4794,24.5116,13800.0
2005-07-14 10:10:00,38.07,38.13,38.06,38.13,12500.0,24.4987,24.5373,24.4923,24.5373,12500.0
2005-07-14 10:20:00,38.13,38.18,38.11,38.12,10400.0,24.5373,24.5695,24.5245,24.5309,10400.0
2005-07-14 10:30:00,38.12,38.12,37.89,37.89,11600.0,24.5309,24.5309,24.3829,24.3829,11600.0
2005-07-14 10:40:00,37.9,37.9,37.82,37.82,13600.0,24.3893,24.3893,24.3378,24.3378,13600.0
2005-07-14 10:50:00,37.83,37.87,37.7,37.71,12900.0,24.3443,24.37,24.2606,24.2671,12900.0
2005-07-14 11:00:00,37.7,37.89,37.7,37.89,5300.0,24.2606,24.3829,24.2606,24.3829,5300.0
2005-07-14 11:10:00,37.87,37.88,37.81,37.87,4300.0,24.37,24.3765,24.3314,24.37,4300.0
2005-07-14 11:20:00,37.81,37.84,37.74,37.84,6000.0,24.3314,24.3507,24.2864,24.3507,6000.0
2005-07-14 11:30:00,37.84,37.85,37.75,37.85,4200.0,24.3507,24.3572,24.2928,24.3572,4200.0
2005-07-14 11:40:00,37.85,37.86,37.85,37.86,3300.0,24.3572,24.3636,24.3572,24.3636,3300.0
2005-07-14 11:50:00,37.85,37.85,37.8,37.8,2000.0,24.3572,24.3572,24.325,24.325,2000.0
2005-07-14 12:00:00,37.81,37.81,37.79,37.79,2600.0,24.3314,24.3314,24.3185,24.3185,2600.0
2005-07-14 12:10:00,37.81,37.81,37.78,37.79,5300.0,24.3314,24.3314,24.3121,24.3185,5300.0
2005-07-14 12:20:00,37.79,37.79,37.62,37.62,6300.0,24.3185,24.3185,24.2091,24.2091,6300.0
2005-07-14 12:30:00,37.68,37.73,37.55,37.73,3800.0,24.2478,24.2799,24.1641,24.2799,3800.0
2005-07-14 12:40:00,37.65,37.66,37.65,37.65,1600.0,24.2284,24.2349,24.2284,24.2284,1600.0
2005-07-14 12:50:00,37.65,37.65,37.5,37.51,2000.0,24.2284,24.2284,24.1319,24.1384,2000.0
2005-07-14 13:00:00,37.52,37.56,37.47,37.48,6400.0,24.1448,24.1705,24.1126,24.119,6400.0
2005-07-14 13:10:00,37.49,37.5,37.49,37.5,3000.0,24.1255,24.1319,24.1255,24.1319,3000.0
2005-07-14 13:20:00,37.5,37.5,37.44,37.5,5300.0,24.1319,24.1319,24.0933,24.1319,5300.0
2005-07-14 13:30:00,37.49,37.5,37.24,37.3,12500.0,24.1255,24.1319,23.9646,24.0032,12500.0
2005-07-14 13:40:00,37.3,37.4,37.26,37.4,2400.0,24.0032,24.0676,23.9775,24.0676,2400.0
2005-07-14 13:50:00,37.31,37.31,37.22,37.26,28700.0,24.0097,24.0097,23.9517,23.9775,28700.0
2005-07-14 14:00:00,37.27,37.29,37.24,37.25,16700.0,23.9839,23.9968,23.9646,23.971,16700.0
2005-07-14 14:10:00,37.26,37.3,37.26,37.3,3200.0,23.9775,24.0032,23.9775,24.0032,3200.0
2005-07-14 14:20:00,37.27,37.28,37.25,37.26,3700.0,23.9839,23.9903,23.971,23.9775,3700.0
2005-07-14 14:30:00,37.26,37.34,37.26,37.34,6800.0,23.9775,24.029,23.9775,24.029,6800.0
2005-07-14 14:40:00,37.32,37.39,37.29,37.3,13200.0,24.0161,24.0611,23.9968,24.0032,13200.0
2005-07-14 14:50:00,37.3,37.37,37.29,37.37,10300.0,24.0032,24.0483,23.9968,24.0483,10300.0
2005-07-14 15:00:00,37.37,37.4,37.35,37.4,12700.0,24.0483,24.0676,24.0354,24.0676,12700.0
2005-07-14 15:10:00,37.44,37.44,37.4,37.42,3400.0,24.0933,24.0933,24.0676,24.0804,3400.0
2005-07-14 15:20:00,37.4,37.55,37.4,37.55,9500.0,24.0676,24.1641,24.0676,24.1641,9500.0
2005-07-14 15:30:00,37.55,37.55,37.4,37.46,8100.0,24.1641,24.1641,24.0676,24.1062,8100.0
2005-07-14 15:40:00,37.46,37.5,37.4,37.42,13300.0,24.1062,24.1319,24.0676,24.0804,13300.0
2005-07-14 15:50:00,37.45,37.5,37.3,37.37,39300.0,24.0997,24.1319,24.0032,24.0483,39300.0
2005-07-15 09:30:00,37.41,37.49,37.4,37.47,7600.0,24.074,24.1255,24.0676,24.1126,7600.0
2005-07-15 09:40:00,37.47,37.75,37.47,37.73,4600.0,24.1126,24.2928,24.1126,24.2799,4600.0
2005-07-15 09:50:00,37.7,37.7,37.62,37.65,5400.0,24.2606,24.2606,24.2091,24.2284,5400.0
2005-07-15 10:00:00,37.68,38.0,37.68,37.92,24500.0,24.2478,24.4537,24.2478,24.4022,24500.0
2005-07-15 10:10:00,37.97,38.24,37.9,38.03,38200.0,24.4344,24.6081,24.3893,24.473,38200.0
2005-07-15 10:20:00,38.0,38.07,37.85,38.07,20100.0,24.4537,24.4987,24.3572,24.4987,20100.0
2005-07-15 10:30:00,37.93,38.03,37.85,38.03,27700.0,24.4086,24.473,24.3572,24.473,27700.0
2005-07-15 10:40:00,38.03,38.07,37.96,38.07,6500.0,24.473,24.4987,24.4279,24.4987,6500.0
2005-07-15 10:50:00,38.07,38.15,38.0,38.05,14600.0,24.4987,24.5502,24.4537,24.4859,14600.0
2005-07-15 11:00:00,38.04,38.08,38.0,38.0,7700.0,24.4794,24.5052,24.4537,24.4537,7700.0
2005-07-15 11:10:00,38.0,38.0,37.87,37.98,12500.0,24.4537,24.4537,24.37,24.4408,12500.0
2005-07-15 11:20:00,37.99,38.01,37.97,38.01,4200.0,24.4472,24.4601,24.4344,24.4601,4200.0
2005-07-15 11:30:00,38.01,38.01,37.95,37.95,1700.0,24.4601,24.4601,24.4215,24.4215,1700.0
2005-07-15 11:40:00,37.98,37.98,37.92,37.95,29200.0,24.4408,24.4408,24.4022,24.4215,29200.0
2005-07-15 11:50:00,37.95,37.95,37.9,37.92,13200.0,24.4215,24.4215,24.3893,24.4022,13200.0
2005-07-15 12:00:00,37.92,37.95,37.88,37.88,3900.0,24.4022,24.4215,24.3765,24.3765,3900.0
2005-07-15 12:10:00,37.9,37.93,37.89,37.93,7000.0,24.3893,24.4086,24.3829,24.4086,7000.0
2005-07-15 12:20:00,37.91,37.95,37.88,37.93,12200.0,24.3958,24.4215,24.3765,24.4086,12200.0
2005-07-15 12:30:00,37.93,37.94,37.88,37.89,5300.0,24.4086,24.4151,24.3765,24.3829,5300.0
2005-07-15 12:40:00,37.89,37.89,37.87,37.88,4500.0,24.3829,24.3829,24.37,24.3765,4500.0
2005-07-15 12:50:00,37.89,37.9,37.87,37.88,17200.0,24.3829,24.3893,24.37,24.3765,17200.0
2005-07-15 13:00:00,37.9,37.91,37.89,37.91,8200.0,24.3893,24.3958,24.3829,24.3958,8200.0
2005-07-15 13:10:00,37.9,37.9,37.9,37.9,1300.0,24.3893,24.3893,24.3893,24.3893,1300.0
2005-07-15 13:20:00,37.9,37.91,37.89,37.89,2500.0,24.3893,24.3958,24.3829,24.3829,2500.0
2005-07-15 13:30:00,37.91,37.91,37.89,37.9,4100.0,24.3958,24.3958,24.3829,24.3893,4100.0
2005-07-15 13:40:00,37.9,37.9,37.85,37.85,43600.0,24.3893,24.3893,24.3572,24.3572,43600.0
2005-07-15 13:50:00,37.89,37.9,37.89,37.89,1400.0,24.3829,24.3893,24.3829,24.3829,1400.0
2005-07-15 14:00:00,37.9,37.9,37.89,37.9,28400.0,24.3893,24.3893,24.3829,24.3893,28400.0
2005-07-15 14:10:00,37.9,37.95,37.9,37.95,24300.0,24.3893,24.4215,24.3893,24.4215,24300.0
2005-07-15 14:20:00,37.95,37.95,37.88,37.92,18500.0,24.4215,24.4215,24.3765,24.4022,18500.0
2005-07-15 14:30:00,37.92,37.92,37.89,37.9,2800.0,24.4022,24.4022,24.3829,24.3893,2800.0
2005-07-15 14:40:00,37.89,37.92,37.89,37.92,3500.0,24.3829,24.4022,24.3829,24.4022,3500.0
2005-07-15 14:50:00,37.92,37.93,37.92,37.93,1700.0,24.4022,24.4086,24.4022,24.4086,1700.0
2005-07-15 15:00:00,37.94,37.94,37.9,37.92,4600.0,24.4151,24.4151,24.3893,24.4022,4600.0
2005-07-15 15:10:00,37.93,37.93,37.9,37.91,3000.0,24.4086,24.4086,24.3893,24.3958,3000.0
2005-07-15 15:20:00,37.9,37.92,37.89,37.92,4100.0,24.3893,24.4022,24.3829,24.4022,4100.0
2005-07-15 15:30:00,37.9,37.9,37.89,37.9,17500.0,24.3893,24.3893,24.3829,24.3893,17500.0
2005-07-15 15:40:00,37.91,37.94,37.88,37.91,23900.0,24.3958,24.4151,24.3765,24.3958,23900.0
2005-07-15 15:50:00,37.91,37.91,37.88,37.91,10400.0,24.3958,24.3958,24.3765,24.3958,10400.0
2005-07-18 09:30:00,37.85,38.25,37.79,38.08,9200.0,24.3572,24.6146,24.3185,24.5052,9200.0
2005-07-18 09:40:00,38.1,38.1,37.85,38.03,14700.0,24.518,24.518,24.3572,24.473,14700.0
2005-07-18 09:50:00,38.06,38.21,37.94,37.99,9300.0,24.4923,24.5888,24.4151,24.4472,9300.0
2005-07-18 10:00:00,37.98,38.1,37.94,37.97,12100.0,24.4408,24.518,24.4151,24.4344,12100.0
2005-07-18 10:10:00,37.97,38.0,37.92,37.92,5400.0,24.4344,24.4537,24.4022,24.4022,5400.0
2005-07-18 10:20:00,37.91,37.97,37.9,37.94,2200.0,24.3958,24.4344,24.3893,24.4151,2200.0
2005-07-18 10:30:00,37.93,38.0,37.93,37.99,5600.0,24.4086,24.4537,24.4086,24.4472,5600.0
2005-07-18 10:40:00,37.98,37.99,37.96,37.96,1400.0,24.4408,24.4472,24.4279,24.4279,1400.0
2005-07-18 10:50:00,37.96,37.97,37.94,37.94,2600.0,24.4279,24.4344,24.4151,24.4151,2600.0
2005-07-18 11:00:00,37.94,37.95,37.93,37.95,2400.0,24.4151,24.4215,24.4086,24.4215,2400.0
2005-07-18 11:10:00,37.95,37.95,37.91,37.92,5400.0,24.4215,24.4215,24.3958,24.4022,5400.0
2005-07-18 11:20:00,37.92,37.95,37.9,37.91,6300.0,24.4022,24.4215,24.3893,24.3958,6300.0
2005-07-18 11:30:00,37.93,37.93,37.92,37.92,4800.0,24.4086,24.4086,24.4022,24.4022,4800.0
2005-07-18 11:40:00,37.92,37.93,37.9,37.9,18200.0,24.4022,24.4086,24.3893,24.3893,18200.0
2005-07-18 11:50:00,37.9,37.91,37.9,37.91,5800.0,24.3893,24.3958,24.3893,24.3958,5800.0
2005-07-18 12:00:00,37.92,37.93,37.9,37.92,14400.0,24.4022,24.4086,24.3893,24.4022,14400.0
2005-07-18 12:10:00,37.91,37.92,37.9,37.9,1200.0,24.3958,24.4022,24.3893,24.3893,1200.0
2005-07-18 12:20:00,37.9,37.92,37.89,37.89,12900.0,24.3893,24.4022,24.3829,24.3829,12900.0
2005-07-18 12:30:00,37.9,37.92,37.9,37.91,2100.0,24.3893,24.4022,24.3893,24.3958,2100.0
2005-07-18 12:40:00,37.91,37.91,37.89,37.89,13100.0,24.3958,24.3958,24.3829,24.3829,13100.0
2005-07-18 12:50:00,37.89,37.9,37.88,37.89,9700.0,24.3829,24.3893,24.3765,24.3829,9700.0
2005-07-18 13:00:00,37.9,37.9,37.88,37.88,8200.0,24.3893,24.3893,24.3765,24.3765,8200.0
2005-07-18 13:10:00,37.88,37.89,37.88,37.88,5700.0,24.3765,24.3829,24.3765,24.3765,5700.0
2005-07-18 13:20:00,37.88,37.88,37.87,37.87,10800.0,24.3765,24.3765,24.37,24.37,10800.0
2005-07-18 13:30:00,37.88,37.88,37.81,37.86,14200.0,24.3765,24.3765,24.3314,24.3636,14200.0
2005-07-18 13:40:00,37.87,37.91,37.87,37.9,23100.0,24.37,24.3958,24.37,24.3893,23100.0
2005-07-18 13:50:00,37.89,37.9,37.88,37.88,3700.0,24.3829,24.3893,24.3765,24.3765,3700.0
2005-07-18 14:00:00,37.88,37.9,37.88,37.9,3700.0,24.3765,24.3893,24.3765,24.3893,3700.0
2005-07-18 14:10:00,37.91,37.91,37.9,37.91,1700.0,24.3958,24.3958,24.3893,24.3958,1700.0
2005-07-18 14:20:00,37.91,37.91,37.88,37.88,4500.0,24.3958,24.3958,24.3765,24.3765,4500.0
2005-07-18 14:30:00,37.89,37.89,37.88,37.88,1800.0,24.3829,24.3829,24.3765,24.3765,1800.0
2005-07-18 14:40:00,37.88,37.89,37.87,37.89,2700.0,24.3765,24.3829,24.37,24.3829,2700.0
2005-07-18 14:50:00,37.88,37.88,37.87,37.87,14300.0,24.3765,24.3765,24.37,24.37,14300.0
2005-07-18 15:00:00,37.87,37.9,37.87,37.89,13300.0,24.37,24.3893,24.37,24.3829,13300.0
2005-07-18 15:10:00,37.89,37.89,37.87,37.88,2500.0,24.3829,24.3829,24.37,24.3765,2500.0
2005-07-18 15:20:00,37.88,37.88,37.87,37.87,4500.0,24.3765,24.3765,24.37,24.37,4500.0
2005-07-18 15:30:00,37.87,37.91,37.87,37.89,12000.0,24.37,24.3958,24.37,24.3829,12000.0
2005-07-18 15:40:00,37.88,37.89,37.88,37.88,21600.0,24.3765,24.3829,24.3765,24.3765,21600.0
2005-07-18 15:50:00,37.88,37.97,37.88,37.92,16700.0,24.3765,24.4344,24.3765,24.4022,16700.0
2005-07-19 09:30:00,37.95,38.08,37.86,37.95,58500.0,24.4215,24.5052,24.3636,24.4215,58500.0
2005-07-19 09:40:00,37.95,38.0,37.9,38.0,23700.0,24.4215,24.4537,24.3893,24.4537,23700.0
2005-07-19 09:50:00,38.0,38.0,37.84,37.94,35300.0,24.4537,24.4537,24.3507,24.4151,35300.0
2005-07-19 10:00:00,37.87,37.98,37.85,37.95,4400.0,24.37,24.4408,24.3572,24.4215,4400.0
2005-07-19 10:10:00,37.86,37.92,37.86,37.91,11400.0,24.3636,24.4022,24.3636,24.3958,11400.0
2005-07-19 10:20:00,38.0,38.05,38.0,38.0,14400.0,24.4537,24.4859,24.4537,24.4537,14400.0
2005-07-19 10:30:00,38.07,38.07,38.07,38.07,800.0,24.4987,24.4987,24.4987,24.4987,800.0
2005-07-19 10:40:00,38.02,38.2,38.02,38.15,15300.0,24.4665,24.5824,24.4665,24.5502,15300.0
2005-07-19 10:50:00,38.16,38.2,38.14,38.17,20900.0,24.5566,24.5824,24.5438,24.5631,20900.0
2005-07-19 11:00:00,38.17,38.3,38.17,38.22,9700.0,24.5631,24.6467,24.5631,24.5953,9700.0
2005-07-19 11:10:00,38.23,38.45,38.16,38.31,78700.0,24.6017,24.7433,24.5566,24.6532,78700.0
2005-07-19 11:20:00,38.32,38.4,38.31,38.32,5800.0,24.6596,24.7111,24.6532,24.6596,5800.0
2005-07-19 11:30:00,38.35,38.4,38.21,38.32,18800.0,24.6789,24.7111,24.5888,24.6596,18800.0
2005-07-19 11:40:00,38.31,38.35,38.31,38.34,4500.0,24.6532,24.6789,24.6532,24.6725,4500.0
2005-07-19 11:50:00,38.33,38.38,38.31,38.38,7200.0,24.666,24.6982,24.6532,24.6982,7200.0
2005-07-19 12:00:00,38.4,38.55,38.4,38.46,11600.0,24.7111,24.8076,24.7111,24.7497,11600.0
2005-07-19 12:10:00,38.47,38.59,38.45,38.55,11600.0,24.7561,24.8334,24.7433,24.8076,11600.0
2005-07-19 12:20:00,38.57,38.6,38.57,38.59,4800.0,24.8205,24.8398,24.8205,24.8334,4800.0
2005-07-19 12:30:00,38.6,38.6,38.53,38.53,16200.0,24.8398,24.8398,24.7947,24.7947,16200.0
2005-07-19 12:40:00,38.52,38.52,38.46,38.46,10500.0,24.7883,24.7883,24.7497,24.7497,10500.0
2005-07-19 12:50:00,38.47,38.52,38.47,38.51,12400.0,24.7561,24.7883,24.7561,24.7819,12400.0
2005-07-19 13:00:00,38.51,38.7,38.51,38.7,17300.0,24.7819,24.9041,24.7819,24.9041,17300.0
2005-07-19 13:10:00,38.7,39.15,38.7,39.08,37900.0,24.9041,25.1937,24.9041,25.1487,37900.0
2005-07-19 13:20:00,39.08,39.5,39.08,39.25,85700.0,25.1487,25.419,25.1487,25.2581,85700.0
2005-07-19 13:30:00,39.36,39.4,38.99,39.1,29200.0,25.3289,25.3546,25.0908,25.1615,29200.0
2005-07-19 13:40:00,39.06,39.06,38.97,39.01,12100.0,25.1358,25.1358,25.0779,25.1036,12100.0
2005-07-19 13:50:00,39.03,39.2,39.03,39.15,7600.0,25.1165,25.2259,25.1165,25.1937,7600.0
2005-07-19 14:00:00,39.15,39.2,39.09,39.19,7900.0,25.1937,25.2259,25.1551,25.2195,7900.0
2005-07-19 14:10:00,39.19,39.4,39.18,39.39,17600.0,25.2195,25.3546,25.213,25.3482,17600.0
2005-07-19 14:20:00,39.33,39.48,39.33,39.42,16000.0,25.3096,25.4061,25.3096,25.3675,16000.0
2005-07-19 14:30:00,39.42,39.42,39.3,39.37,9900.0,25.3675,25.3675,25.2903,25.3353,9900.0
2005-07-19 14:40:00,39.35,39.5,39.35,39.36,57100.0,25.3224,25.419,25.3224,25.3289,57100.0
2005-07-19 14:50:00,39.38,39.43,39.25,39.26,40100.0,25.3417,25.3739,25.2581,25.2645,40100.0
2005-07-19 15:00:00,39.25,39.25,39.16,39.16,13800.0,25.2581,25.2581,25.2002,25.2002,13800.0
2005-07-19 15:10:00,39.16,39.2,39.1,39.14,11600.0,25.2002,25.2259,25.1615,25.1873,11600.0
2005-07-19 15:20:00,39.13,39.15,39.05,39.07,13900.0,25.1809,25.1937,25.1294,25.1422,13900.0
2005-07-19 15:30:00,39.07,39.11,39.03,39.07,11400.0,25.1422,25.168,25.1165,25.1422,11400.0
2005-07-19 15:40:00,39.03,39.05,38.7,38.8,20300.0,25.1165,25.1294,24.9041,24.9685,20300.0
2005-07-19 15:50:00,38.75,38.93,38.65,38.85,20000.0,24.9363,25.0521,24.872,25.0007,20000.0
2005-07-20 09:30:00,38.55,38.8,38.51,38.69,26600.0,24.8076,24.9685,24.7819,24.8977,26600.0
2005-07-20 09:40:00,38.82,38.82,38.73,38.73,6700.0,24.9814,24.9814,24.9234,24.9234,6700.0
2005-07-20 09:50:00,38.73,38.75,38.69,38.69,4800.0,24.9234,24.9363,24.8977,24.8977,4800.0
2005-07-20 10:00:00,38.67,38.67,38.57,38.57,12900.0,24.8848,24.8848,24.8205,24.8205,12900.0
2005-07-20 10:10:00,38.57,38.65,38.57,38.57,3500.0,24.8205,24.872,24.8205,24.8205,3500.0
2005-07-20 10:20:00,38.57,38.65,38.56,38.56,11800.0,24.8205,24.872,24.814,24.814,11800.0
2005-07-20 10:30:00,38.56,38.59,38.56,38.57,8300.0,24.814,24.8334,24.814,24.8205,8300.0
2005-07-20 10:40:00,38.58,38.58,38.55,38.55,7400.0,24.8269,24.8269,24.8076,24.8076,7400.0
2005-07-20 10:50:00,38.55,38.56,38.55,38.55,5700.0,24.8076,24.814,24.8076,24.8076,5700.0
2005-07-20 11:00:00,38.56,38.7,38.56,38.7,5800.0,24.814,24.9041,24.814,24.9041,5800.0
2005-07-20 11:10:00,38.7,38.7,38.58,38.69,2100.0,24.9041,24.9041,24.8269,24.8977,2100.0
2005-07-20 11:20:00,38.8,38.8,38.75,38.75,1900.0,24.9685,24.9685,24.9363,24.9363,1900.0
2005-07-20 11:30:00,38.66,38.66,38.58,38.58,2700.0,24.8784,24.8784,24.8269,24.8269,2700.0
2005-07-20 11:40:00,38.63,38.7,38.58,38.7,6900.0,24.8591,24.9041,24.8269,24.9041,6900.0
2005-07-20 11:50:00,38.7,38.8,38.69,38.76,2000.0,24.9041,24.9685,24.8977,24.9428,2000.0
2005-07-20 12:00:00,38.76,38.8,38.75,38.8,900.0,24.9428,24.9685,24.9363,24.9685,900.0
2005-07-20 12:10:00,38.71,38.71,38.58,38.71,1700.0,24.9106,24.9106,24.8269,24.9106,1700.0
2005-07-20 12:20:00,38.7,38.8,38.7,38.8,1100.0,24.9041,24.9685,24.9041,24.9685,1100.0
2005-07-20 12:30:00,38.76,38.79,38.73,38.79,1200.0,24.9428,24.9621,24.9234,24.9621,1200.0
2005-07-20 12:40:00,38.81,38.97,38.81,38.93,9100.0,24.9749,25.0779,24.9749,25.0521,9100.0
2005-07-20 12:50:00,38.81,38.93,38.81,38.89,1500.0,24.9749,25.0521,24.9749,25.0264,1500.0
2005-07-20 13:00:00,38.89,38.89,38.71,38.71,700.0,25.0264,25.0264,24.9106,24.9106,700.0
2005-07-20 13:10:00,38.7,38.76,38.64,38.73,3500.0,24.9041,24.9428,24.8655,24.9234,3500.0
2005-07-20 13:20:00,38.75,38.76,38.7,38.7,11100.0,24.9363,24.9428,24.9041,24.9041,11100.0
2005-07-20 13:30:00,38.7,38.79,38.58,38.58,6900.0,24.9041,24.9621,24.8269,24.8269,6900.0
2005-07-20 13:40:00,38.58,38.63,38.54,38.63,3800.0,24.8269,24.8591,24.8012,24.8591,3800.0
2005-07-20 13:50:00,38.63,38.7,38.63,38.7,1300.0,24.8591,24.9041,24.8591,24.9041,1300.0
2005-07-20 14:00:00,38.7,38.71,38.7,38.7,2700.0,24.9041,24.9106,24.9041,24.9041,2700.0
2005-07-20 14:10:00,38.7,38.78,38.6,38.75,5000.0,24.9041,24.9556,24.8398,24.9363,5000.0
2005-07-20 14:20:00,38.7,38.78,38.67,38.77,5400.0,24.9041,24.9556,24.8848,24.9492,5400.0
2005-07-20 14:30:00,38.75,38.89,38.75,38.85,19300.0,24.9363,25.0264,24.9363,25.0007,19300.0
2005-07-20 14:40:00,38.87,38.87,38.83,38.84,500.0,25.0135,25.0135,24.9878,24.9942,500.0
2005-07-20 14:50:00,38.84,38.87,38.83,38.87,700.0,24.9942,25.0135,24.9878,25.0135,700.0
2005-07-20 15:00:00,38.83,38.9,38.72,38.87,5200.0,24.9878,25.0328,24.917,25.0135,5200.0
2005-07-20 15:10:00,38.87,38.87,38.87,38.87,1000.0,25.0135,25.0135,25.0135,25.0135,1000.0
2005-07-20 15:20:00,38.87,38.89,38.75,38.89,4200.0,25.0135,25.0264,24.9363,25.0264,4200.0
2005-07-20 15:30:00,38.84,38.88,38.79,38.82,2900.0,24.9942,25.02,24.9621,24.9814,2900.0
2005-07-20 15:40:00,38.88,38.96,38.85,38.95,2700.0,25.02,25.0715,25.0007,25.065,2700.0
2005-07-20 15:50:00,38.97,39.1,38.97,39.0,42900.0,25.0779,25.1615,25.0779,25.0972,42900.0
2005-07-21 09:30:00,39.35,39.44,39.25,39.37,31200.0,25.3224,25.3803,25.2581,25.3353,31200.0
2005-07-21 09:40:00,39.38,39.45,39.25,39.45,26600.0,25.3417,25.3868,25.2581,25.3868,26600.0
2005-07-21 09:50:00,39.45,39.55,39.36,39.5,19700.0,25.3868,25.4511,25.3289,25.419,19700.0
2005-07-21 10:00:00,39.5,39.68,39.45,39.57,47600.0,25.419,25.5348,25.3868,25.464,47600.0
2005-07-21 10:10:00,39.6,39.6,39.55,39.58,13500.0,25.4833,25.4833,25.4511,25.4704,13500.0
2005-07-21 10:20:00,39.6,39.6,39.41,39.44,68300.0,25.4833,25.4833,25.361,25.3803,68300.0
2005-07-21 10:30:00,39.44,39.54,39.44,39.5,90700.0,25.3803,25.4447,25.3803,25.419,90700.0
2005-07-21 10:40:00,39.54,39.54,39.48,39.5,39500.0,25.4447,25.4447,25.4061,25.419,39500.0
2005-07-21 10:50:00,39.5,39.52,39.44,39.45,45300.0,25.419,25.4318,25.3803,25.3868,45300.0
2005-07-21 11:00:00,39.4,39.41,39.02,39.06,10400.0,25.3546,25.361,25.1101,25.1358,10400.0
2005-07-21 11:10:00,39.07,39.22,39.07,39.22,24200.0,25.1422,25.2388,25.1422,25.2388,24200.0
2005-07-21 11:20:00,39.2,39.21,39.11,39.14,4200.0,25.2259,25.2323,25.168,25.1873,4200.0
2005-07-21 11:30:00,39.11,39.2,39.11,39.2,7000.0,25.168,25.2259,25.168,25.2259,7000.0
2005-07-21 11:40:00,39.21,39.22,39.12,39.21,5700.0,25.2323,25.2388,25.1744,25.2323,5700.0
2005-07-21 11:50:00,39.21,39.3,39.2,39.3,13900.0,25.2323,25.2903,25.2259,25.2903,13900.0
2005-07-21 12:00:00,39.3,39.33,39.24,39.28,17700.0,25.2903,25.3096,25.2516,25.2774,17700.0
2005-07-21 12:10:00,39.27,39.27,39.23,39.27,22400.0,25.2709,25.2709,25.2452,25.2709,22400.0
2005-07-21 12:20:00,39.23,39.28,39.11,39.28,1500.0,25.2452,25.2774,25.168,25.2774,1500.0
2005-07-21 12:30:00,39.28,39.28,39.2,39.2,2100.0,25.2774,25.2774,25.2259,25.2259,2100.0
2005-07-21 12:40:00,39.2,39.26,39.2,39.26,4200.0,25.2259,25.2645,25.2259,25.2645,4200.0
2005-07-21 12:50:00,39.3,39.33,39.24,39.32,4800.0,25.2903,25.3096,25.2516,25.3031,4800.0
2005-07-21 13:00:00,39.33,39.41,39.33,39.39,29600.0,25.3096,25.361,25.3096,25.3482,29600.0
2005-07-21 13:10:00,39.39,39.5,39.39,39.48,93800.0,25.3482,25.419,25.3482,25.4061,93800.0
2005-07-21 13:20:00,39.49,39.8,39.49,39.8,24400.0,25.4125,25.612,25.4125,25.612,24400.0
2005-07-21 13:30:00,39.9,39.9,39.75,39.87,16700.0,25.6764,25.6764,25.5798,25.6571,16700.0
2005-07-21 13:40:00,39.88,40.15,39.78,40.0,31300.0,25.6635,25.8372,25.5991,25.7407,31300.0
2005-07-21 13:50:00,40.05,40.48,40.05,40.16,60900.0,25.7729,26.0496,25.7729,25.8437,60900.0
2005-07-21 14:00:00,40.18,40.23,39.96,40.23,28100.0,25.8565,25.8887,25.715,25.8887,28100.0
2005-07-21 14:10:00,40.18,40.33,39.96,40.08,7400.0,25.8565,25.9531,25.715,25.7922,7400.0
2005-07-21 14:20:00,40.08,40.08,39.9,39.91,15900.0,25.7922,25.7922,25.6764,25.6828,15900.0
2005-07-21 14:30:00,39.91,39.94,39.76,39.94,19400.0,25.6828,25.7021,25.5863,25.7021,19400.0
2005-07-21 14:40:00,40.0,40.1,39.96,40.01,45900.0,25.7407,25.8051,25.715,25.7471,45900.0
2005-07-21 14:50:00,40.01,40.05,40.0,40.02,12400.0,25.7471,25.7729,25.7407,25.7536,12400.0
2005-07-21 15:00:00,40.15,40.15,40.03,40.07,32700.0,25.8372,25.8372,25.76,25.7858,32700.0
2005-07-21 15:10:00,40.07,40.23,40.07,40.22,41700.0,25.7858,25.8887,25.7858,25.8823,41700.0
2005-07-21 15:20:00,40.16,40.3,40.06,40.29,33000.0,25.8437,25.9338,25.7793,25.9273,33000.0
2005-07-21 15:30:00,40.29,40.44,40.03,40.04,46200.0,25.9273,26.0239,25.76,25.7665,46200.0
2005-07-21 15:40:00,40.04,40.35,40.02,40.35,39000.0,25.7665,25.9659,25.7536,25.9659,39000.0
2005-07-21 15:50:00,40.33,40.45,40.21,40.31,64300.0,25.9531,26.0303,25.8759,25.9402,64300.0
2005-07-22 09:30:00,40.06,40.23,40.05,40.05,20000.0,25.7793,25.8887,25.7729,25.7729,20000.0
2005-07-22 09:40:00,40.03,40.22,40.02,40.15,10600.0,25.76,25.8823,25.7536,25.8372,10600.0
2005-07-22 09:50:00,40.16,40.17,40.13,40.15,5600.0,25.8437,25.8501,25.8244,25.8372,5600.0
2005-07-22 10:00:00,40.15,40.18,40.09,40.1,2900.0,25.8372,25.8565,25.7986,25.8051,2900.0
2005-07-22 10:10:00,40.09,40.1,40.06,40.08,77900.0,25.7986,25.8051,25.7793,25.7922,77900.0
2005-07-22 10:20:00,40.08,40.13,40.02,40.06,33000.0,25.7922,25.8244,25.7536,25.7793,33000.0
2005-07-22 10:30:00,40.07,40.08,39.82,40.06,37100.0,25.7858,25.7922,25.6249,25.7793,37100.0
2005-07-22 10:40:00,40.0,40.25,40.0,40.25,17100.0,25.7407,25.9016,25.7407,25.9016,17100.0
2005-07-22 10:50:00,40.2,40.21,40.18,40.2,3100.0,25.8694,25.8759,25.8565,25.8694,3100.0
2005-07-22 11:00:00,40.2,40.2,40.2,40.2,800.0,25.8694,25.8694,25.8694,25.8694,800.0
2005-07-22 11:10:00,40.2,40.2,40.05,40.09,12300.0,25.8694,25.8694,25.7729,25.7986,12300.0
2005-07-22 11:20:00,40.09,40.09,40.02,40.03,1700.0,25.7986,25.7986,25.7536,25.76,1700.0
2005-07-22 11:30:00,40.03,40.1,39.93,40.0,28500.0,25.76,25.8051,25.6957,25.7407,28500.0
2005-07-22 11:40:00,40.01,40.03,39.96,40.03,10800.0,25.7471,25.76,25.715,25.76,10800.0
2005-07-22 11:50:00,40.04,40.04,40.03,40.03,800.0,25.7665,25.7665,25.76,25.76,800.0
2005-07-22 12:00:00,40.03,40.04,40.01,40.03,1900.0,25.76,25.7665,25.7471,25.76,1900.0
2005-07-22 12:10:00,40.06,40.17,40.03,40.16,2000.0,25.7793,25.8501,25.76,25.8437,2000.0
2005-07-22 12:20:00,40.17,40.17,40.1,40.11,12300.0,25.8501,25.8501,25.8051,25.8115,12300.0
2005-07-22 12:30:00,40.12,40.14,40.12,40.14,2100.0,25.8179,25.8308,25.8179,25.8308,2100.0
2005-07-22 12:40:00,40.16,40.17,40.13,40.13,2000.0,25.8437,25.8501,25.8244,25.8244,2000.0
2005-07-22 12:50:00,40.13,40.2,40.13,40.2,2400.0,25.8244,25.8694,25.8244,25.8694,2400.0
2005-07-22 13:00:00,40.2,40.24,40.2,40.21,10800.0,25.8694,25.8952,25.8694,25.8759,10800.0
2005-07-22 13:10:00,40.21,40.21,40.13,40.13,10700.0,25.8759,25.8759,25.8244,25.8244,10700.0
2005-07-22 13:20:00,40.12,40.13,40.11,40.12,2600.0,25.8179,25.8244,25.8115,25.8179,2600.0
2005-07-22 13:30:00,40.12,40.15,40.12,40.14,2100.0,25.8179,25.8372,25.8179,25.8308,2100.0
2005-07-22 13:40:00,40.12,40.15,40.08,40.15,12000.0,25.8179,25.8372,25.7922,25.8372,12000.0
2005-07-22 13:50:00,40.15,40.15,40.1,40.15,8100.0,25.8372,25.8372,25.8051,25.8372,8100.0
2005-07-22 14:00:00,40.15,40.15,40.14,40.15,7500.0,25.8372,25.8372,25.8308,25.8372,7500.0
2005-07-22 14:10:00,40.15,40.19,40.14,40.19,12200.0,25.8372,25.863,25.8308,25.863,12200.0
2005-07-22 14:20:00,40.19,40.19,40.18,40.18,1900.0,25.863,25.863,25.8565,25.8565,1900.0
2005-07-22 14:30:00,40.19,40.27,40.19,40.27,12000.0,25.863,25.9145,25.863,25.9145,12000.0
2005-07-22 14:40:00,40.27,40.28,40.22,40.28,5200.0,25.9145,25.9209,25.8823,25.9209,5200.0
2005-07-22 14:50:00,40.28,40.31,40.23,40.29,7200.0,25.9209,25.9402,25.8887,25.9273,7200.0
2005-07-22 15:00:00,40.28,40.3,40.25,40.3,6800.0,25.9209,25.9338,25.9016,25.9338,6800.0
2005-07-22 15:10:00,40.3,40.3,40.22,40.23,17500.0,25.9338,25.9338,25.8823,25.8887,17500.0
2005-07-22 15:20:00,40.26,40.3,40.26,40.3,3400.0,25.908,25.9338,25.908,25.9338,3400.0
2005-07-22 15:30:00,40.29,40.3,40.26,40.26,4900.0,25.9273,25.9338,25.908,25.908,4900.0
2005-07-22 15:40:00,40.26,40.3,40.22,40.28,53200.0,25.908,25.9338,25.8823,25.9209,53200.0
2005-07-22 15:50:00,40.28,40.31,40.28,40.31,48000.0,25.9209,25.9402,25.9209,25.9402,48000.0
2005-07-25 09:30:00,40.3,40.31,40.02,40.04,15200.0,25.9338,25.9402,25.7536,25.7665,15200.0
2005-07-25 09:40:00,40.08,40.26,39.9,40.2,8500.0,25.7922,25.908,25.6764,25.8694,8500.0
2005-07-25 09:50:00,40.2,40.23,40.11,40.18,36900.0,25.8694,25.8887,25.8115,25.8565,36900.0
2005-07-25 10:00:00,40.17,40.3,40.1,40.17,17700.0,25.8501,25.9338,25.8051,25.8501,17700.0
2005-07-25 10:10:00,40.17,40.21,40.15,40.2,19200.0,25.8501,25.8759,25.8372,25.8694,19200.0
2005-07-25 10:20:00,40.2,40.22,40.18,40.22,52600.0,25.8694,25.8823,25.8565,25.8823,52600.0
2005-07-25 10:30:00,40.23,40.25,40.11,40.2,121800.0,25.8887,25.9016,25.8115,25.8694,121800.0
2005-07-25 10:40:00,40.2,40.23,40.12,40.14,13700.0,25.8694,25.8887,25.8179,25.8308,13700.0
2005-07-25 10:50:00,40.12,40.12,39.83,39.93,21300.0,25.8179,25.8179,25.6313,25.6957,21300.0
2005-07-25 11:00:00,39.94,40.09,39.94,40.07,16800.0,25.7021,25.7986,25.7021,25.7858,16800.0
2005-07-25 11:10:00,40.07,40.07,39.94,39.94,51100.0,25.7858,25.7858,25.7021,25.7021,51100.0
2005-07-25 11:20:00,39.94,39.94,39.7,39.83,16700.0,25.7021,25.7021,25.5477,25.6313,16700.0
2005-07-25 11:30:00,39.8,39.84,39.62,39.75,13200.0,25.612,25.6378,25.4962,25.5798,13200.0
2005-07-25 11:40:00,39.68,39.75,39.64,39.74,15700.0,25.5348,25.5798,25.509,25.5734,15700.0
2005-07-25 11:50:00,39.72,39.72,39.69,39.72,3000.0,25.5605,25.5605,25.5412,25.5605,3000.0
2005-07-25 12:00:00,39.72,39.75,39.69,39.69,5700.0,25.5605,25.5798,25.5412,25.5412,5700.0
2005-07-25 12:10:00,39.7,39.7,39.61,39.61,3900.0,25.5477,25.5477,25.4897,25.4897,3900.0
2005-07-25 12:20:00,39.6,39.7,39.6,39.7,14600.0,25.4833,25.5477,25.4833,25.5477,14600.0
2005-07-25 12:30:00,39.67,39.68,39.63,39.63,2800.0,25.5284,25.5348,25.5026,25.5026,2800.0
2005-07-25 12:40:00,39.54,39.54,39.28,39.5,39000.0,25.4447,25.4447,25.2774,25.419,39000.0
2005-07-25 12:50:00,39.5,39.53,39.46,39.52,10400.0,25.419,25.4383,25.3932,25.4318,10400.0
2005-07-25 13:00:00,39.5,39.57,39.43,39.55,5100.0,25.419,25.464,25.3739,25.4511,5100.0
2005-07-25 13:10:00,39.53,39.53,39.46,39.51,5000.0,25.4383,25.4383,25.3932,25.4254,5000.0
2005-07-25 13:20:00,39.5,39.5,39.48,39.48,3700.0,25.419,25.419,25.4061,25.4061,3700.0
2005-07-25 13:30:00,39.46,39.5,39.46,39.5,5900.0,25.3932,25.419,25.3932,25.419,5900.0
2005-07-25 13:40:00,39.5,39.53,39.45,39.45,12500.0,25.419,25.4383,25.3868,25.3868,12500.0
2005-07-25 13:50:00,39.5,39.5,39.36,39.38,16500.0,25.419,25.419,25.3289,25.3417,16500.0
2005-07-25 14:00:00,39.38,39.4,39.38,39.4,3400.0,25.3417,25.3546,25.3417,25.3546,3400.0
2005-07-25 14:10:00,39.39,39.39,39.32,39.35,3800.0,25.3482,25.3482,25.3031,25.3224,3800.0
2005-07-25 14:20:00,39.35,39.36,39.3,39.31,6200.0,25.3224,25.3289,25.2903,25.2967,6200.0
2005-07-25 14:30:00,39.32,39.33,39.3,39.33,5200.0,25.3031,25.3096,25.2903,25.3096,5200.0
2005-07-25 14:40:00,39.32,39.34,39.32,39.32,6300.0,25.3031,25.316,25.3031,25.3031,6300.0
2005-07-25 14:50:00,39.31,39.32,39.3,39.31,6600.0,25.2967,25.3031,25.2903,25.2967,6600.0
2005-07-25 15:00:00,39.32,39.36,39.32,39.36,8100.0,25.3031,25.3289,25.3031,25.3289,8100.0
2005-07-25 15:10:00,39.37,39.48,39.3,39.36,30300.0,25.3353,25.4061,25.2903,25.3289,30300.0
2005-07-25 15:20:00,39.36,39.36,39.1,39.11,18100.0,25.3289,25.3289,25.1615,25.168,18100.0
2005-07-25 15:30:00,39.16,39.2,39.07,39.1,13900.0,25.2002,25.2259,25.1422,25.1615,13900.0
2005-07-25 15:40:00,39.08,39.08,38.94,38.94,15600.0,25.1487,25.1487,25.0586,25.0586,15600.0
2005-07-25 15:50:00,38.96,39.06,38.84,39.0,56800.0,25.0715,25.1358,24.9942,25.0972,56800.0
2005-07-26 09:30:00,39.0,39.0,38.75,38.85,12000.0,25.0972,25.0972,24.9363,25.0007,12000.0
2005-07-26 09:40:00,38.75,38.82,38.61,38.74,11200.0,24.9363,24.9814,24.8462,24.9299,11200.0
2005-07-26 09:50:00,38.73,38.85,38.73,38.85,3700.0,24.9234,25.0007,24.9234,25.0007,3700.0
2005-07-26 10:00:00,38.85,38.9,38.6,38.78,11100.0,25.0007,25.0328,24.8398,24.9556,11100.0
2005-07-26 10:10:00,38.77,38.97,38.55,38.68,121100.0,24.9492,25.0779,24.8076,24.8913,121100.0
2005-07-26 10:20:00,38.7,38.75,38.51,38.6,90000.0,24.9041,24.9363,24.7819,24.8398,90000.0
2005-07-26 10:30:00,38.6,38.6,38.4,38.58,17000.0,24.8398,24.8398,24.7111,24.8269,17000.0
2005-07-26 10:40:00,38.57,38.57,38.44,38.45,2500.0,24.8205,24.8205,24.7368,24.7433,2500.0
2005-07-26 10:50:00,38.46,38.73,38.46,38.62,4800.0,24.7497,24.9234,24.7497,24.8527,4800.0
2005-07-26 11:00:00,38.62,38.72,38.62,38.7,3600.0,24.8527,24.917,24.8527,24.9041,3600.0
2005-07-26 11:10:00,38.7,38.71,38.58,38.62,9300.0,24.9041,24.9106,24.8269,24.8527,9300.0
2005-07-26 11:20:00,38.58,38.61,38.56,38.57,9100.0,24.8269,24.8462,24.814,24.8205,9100.0
2005-07-26 11:30:00,38.58,38.58,38.52,38.53,2400.0,24.8269,24.8269,24.7883,24.7947,2400.0
2005-07-26 11:40:00,38.53,38.53,38.15,38.38,35200.0,24.7947,24.7947,24.5502,24.6982,35200.0
2005-07-26 11:50:00,38.37,38.4,38.31,38.35,5800.0,24.6918,24.7111,24.6532,24.6789,5800.0
2005-07-26 12:00:00,38.39,38.41,38.34,38.4,10700.0,24.7046,24.7175,24.6725,24.7111,10700.0
2005-07-26 12:10:00,38.38,38.39,38.38,38.39,800.0,24.6982,24.7046,24.6982,24.7046,800.0
2005-07-26 12:20:00,38.39,38.5,38.26,38.5,20600.0,24.7046,24.7754,24.621,24.7754,20600.0
2005-07-26 12:30:00,38.5,38.5,38.45,38.5,2600.0,24.7754,24.7754,24.7433,24.7754,2600.0
2005-07-26 12:40:00,38.5,38.5,38.26,38.35,6000.0,24.7754,24.7754,24.621,24.6789,6000.0
2005-07-26 12:50:00,38.36,38.37,38.34,38.35,1300.0,24.6853,24.6918,24.6725,24.6789,1300.0
2005-07-26 13:00:00,38.33,38.36,38.27,38.31,7100.0,24.666,24.6853,24.6274,24.6532,7100.0
2005-07-26 13:10:00,38.31,38.32,38.28,38.28,3700.0,24.6532,24.6596,24.6339,24.6339,3700.0
2005-07-26 13:20:00,38.28,38.3,38.28,38.3,4000.0,24.6339,24.6467,24.6339,24.6467,4000.0
2005-07-26 13:30:00,38.29,38.31,38.29,38.29,7900.0,24.6403,24.6532,24.6403,24.6403,7900.0
2005-07-26 13:40:00,38.3,38.31,38.27,38.3,21800.0,24.6467,24.6532,24.6274,24.6467,21800.0
2005-07-26 13:50:00,38.3,38.3,38.17,38.18,86400.0,24.6467,24.6467,24.5631,24.5695,86400.0
2005-07-26 14:00:00,38.18,38.18,38.0,38.0,22800.0,24.5695,24.5695,24.4537,24.4537,22800.0
2005-07-26 14:10:00,38.0,38.01,37.88,38.01,30800.0,24.4537,24.4601,24.3765,24.4601,30800.0
2005-07-26 14:20:00,38.01,38.05,37.98,38.01,9500.0,24.4601,24.4859,24.4408,24.4601,9500.0
2005-07-26 14:30:00,38.0,38.05,37.97,38.03,14100.0,24.4537,24.4859,24.4344,24.473,14100.0
2005-07-26 14:40:00,38.03,38.05,37.9,37.94,25200.0,24.473,24.4859,24.3893,24.4151,25200.0
2005-07-26 14:50:00,37.94,38.0,37.94,37.97,19100.0,24.4151,24.4537,24.4151,24.4344,19100.0
2005-07-26 15:00:00,37.98,38.15,37.98,38.06,33000.0,24.4408,24.5502,24.4408,24.4923,33000.0
2005-07-26 15:10:00,38.07,38.08,37.77,37.78,21300.0,24.4987,24.5052,24.3057,24.3121,21300.0
2005-07-26 15:20:00,37.77,37.86,37.64,37.69,57200.0,24.3057,24.3636,24.222,24.2542,57200.0
2005-07-26 15:30:00,37.73,37.8,37.6,37.77,17200.0,24.2799,24.325,24.1963,24.3057,17200.0
2005-07-26 15:40:00,37.77,37.9,37.59,37.85,54100.0,24.3057,24.3893,24.1898,24.3572,54100.0
2005-07-26 15:50:00,37.81,38.0,37.73,37.96,72600.0,24.3314,24.4537,24.2799,24.4279,72600.0
2005-07-27 09:30:00,37.3,37.96,37.3,37.76,114900.0,24.0032,24.4279,24.0032,24.2992,114900.0
2005-07-27 09:40:00,37.76,37.95,37.76,37.9,16800.0,24.2992,24.4215,24.2992,24.3893,16800.0
2005-07-27 09:50:00,37.95,37.97,37.83,37.93,14400.0,24.4215,24.4344,24.3443,24.4086,14400.0
2005-07-27 10:00:00,37.97,38.21,37.97,38.14,36000.0,24.4344,24.5888,24.4344,24.5438,36000.0
2005-07-27 10:10:00,38.13,38.23,38.0,38.17,21700.0,24.5373,24.6017,24.4537,24.5631,21700.0
2005-07-27 10:20:00,38.16,38.16,38.11,38.15,24700.0,24.5566,24.5566,24.5245,24.5502,24700.0
2005-07-27 10:30:00,38.12,38.39,38.11,38.24,28400.0,24.5309,24.7046,24.5245,24.6081,28400.0
2005-07-27 10:40:00,38.25,38.25,38.15,38.15,9600.0,24.6146,24.6146,24.5502,24.5502,9600.0
2005-07-27 10:50:00,38.15,38.17,37.99,38.15,8300.0,24.5502,24.5631,24.4472,24.5502,8300.0
2005-07-27 11:00:00,38.15,38.16,38.15,38.16,4400.0,24.5502,24.5566,24.5502,24.5566,4400.0
2005-07-27 11:10:00,38.16,38.17,38.15,38.17,5900.0,24.5566,24.5631,24.5502,24.5631,5900.0
2005-07-27 11:20:00,38.17,38.17,38.13,38.13,3000.0,24.5631,24.5631,24.5373,24.5373,3000.0
2005-07-27 11:30:00,38.11,38.15,38.09,38.09,10100.0,24.5245,24.5502,24.5116,24.5116,10100.0
2005-07-27 11:40:00,38.09,38.12,37.92,37.98,8900.0,24.5116,24.5309,24.4022,24.4408,8900.0
2005-07-27 11:50:00,38.0,38.0,37.88,38.0,13000.0,24.4537,24.4537,24.3765,24.4537,13000.0
2005-07-27 12:00:00,38.0,38.15,37.95,38.08,10600.0,24.4537,24.5502,24.4215,24.5052,10600.0
2005-07-27 12:10:00,38.08,38.13,38.08,38.12,4700.0,24.5052,24.5373,24.5052,24.5309,4700.0
2005-07-27 12:20:00,38.11,38.11,38.04,38.04,3500.0,24.5245,24.5245,24.4794,24.4794,3500.0
2005-07-27 12:30:00,38.04,38.06,38.04,38.06,5800.0,24.4794,24.4923,24.4794,24.4923,5800.0
2005-07-27 12:40:00,38.06,38.06,38.02,38.02,3500.0,24.4923,24.4923,24.4665,24.4665,3500.0
2005-07-27 12:50:00,38.0,38.0,37.96,37.96,25400.0,24.4537,24.4537,24.4279,24.4279,25400.0
2005-07-27 13:00:00,37.96,37.98,37.96,37.98,6500.0,24.4279,24.4408,24.4279,24.4408,6500.0
2005-07-27 13:10:00,37.98,37.99,37.98,37.99,1100.0,24.4408,24.4472,24.4408,24.4472,1100.0
2005-07-27 13:20:00,37.99,37.99,37.97,37.99,1700.0,24.4472,24.4472,24.4344,24.4472,1700.0
2005-07-27 13:30:00,37.98,38.02,37.96,38.0,6300.0,24.4408,24.4665,24.4279,24.4537,6300.0
2005-07-27 13:40:00,38.0,38.04,38.0,38.04,6300.0,24.4537,24.4794,24.4537,24.4794,6300.0
2005-07-27 13:50:00,38.0,38.01,37.99,38.0,4200.0,24.4537,24.4601,24.4472,24.4537,4200.0
2005-07-27 14:00:00,38.0,38.0,37.96,37.96,2900.0,24.4537,24.4537,24.4279,24.4279,2900.0
2005-07-27 14:10:00,37.96,37.99,37.96,37.99,5000.0,24.4279,24.4472,24.4279,24.4472,5000.0
2005-07-27 14:20:00,38.0,38.13,38.0,38.13,16100.0,24.4537,24.5373,24.4537,24.5373,16100.0
2005-07-27 14:30:00,38.15,38.23,38.13,38.23,22400.0,24.5502,24.6017,24.5373,24.6017,22400.0
2005-07-27 14:40:00,38.2,38.21,38.12,38.15,4400.0,24.5824,24.5888,24.5309,24.5502,4400.0
2005-07-27 14:50:00,38.13,38.25,38.13,38.18,13500.0,24.5373,24.6146,24.5373,24.5695,13500.0
2005-07-27 15:00:00,38.19,38.19,38.18,38.19,4900.0,24.5759,24.5759,24.5695,24.5759,4900.0
2005-07-27 15:10:00,38.19,38.19,38.12,38.15,3100.0,24.5759,24.5759,24.5309,24.5502,3100.0
2005-07-27 15:20:00,38.15,38.15,38.09,38.09,14800.0,24.5502,24.5502,24.5116,24.5116,14800.0
2005-07-27 15:30:00,38.09,38.15,38.07,38.15,27900.0,24.5116,24.5502,24.4987,24.5502,27900.0
2005-07-27 15:40:00,38.13,38.25,38.13,38.25,27100.0,24.5373,24.6146,24.5373,24.6146,27100.0
2005-07-27 15:50:00,38.25,38.55,38.24,38.45,51700.0,24.6146,24.8076,24.6081,24.7433,51700.0
2005-07-28 09:30:00,38.46,38.5,38.41,38.41,7200.0,24.7497,24.7754,24.7175,24.7175,7200.0
2005-07-28 09:40:00,38.44,38.48,38.36,38.44,7200.0,24.7368,24.7626,24.6853,24.7368,7200.0
2005-07-28 09:50:00,38.44,38.44,38.35,38.42,2300.0,24.7368,24.7368,24.6789,24.724,2300.0
2005-07-28 10:00:00,38.41,38.44,38.41,38.41,300.0,24.7175,24.7368,24.7175,24.7175,300.0
2005-07-28 10:10:00,38.36,38.44,38.36,38.39,3500.0,24.6853,24.7368,24.6853,24.7046,3500.0
2005-07-28 10:20:00,38.39,38.39,38.37,38.37,1500.0,24.7046,24.7046,24.6918,24.6918,1500.0
2005-07-28 10:30:00,38.39,38.46,38.39,38.41,2100.0,24.7046,24.7497,24.7046,24.7175,2100.0
2005-07-28 10:40:00,38.41,38.41,38.4,38.4,200.0,24.7175,24.7175,24.7111,24.7111,200.0
2005-07-28 10:50:00,38.4,38.43,38.4,38.4,2500.0,24.7111,24.7304,24.7111,24.7111,2500.0
2005-07-28 11:00:00,38.43,38.43,38.38,38.4,900.0,24.7304,24.7304,24.6982,24.7111,900.0
2005-07-28 11:10:00,38.45,38.47,38.44,38.47,1000.0,24.7433,24.7561,24.7368,24.7561,1000.0
2005-07-28 11:20:00,38.47,38.62,38.47,38.62,8300.0,24.7561,24.8527,24.7561,24.8527,8300.0
2005-07-28 11:30:00,38.62,38.79,38.62,38.75,14000.0,24.8527,24.9621,24.8527,24.9363,14000.0
2005-07-28 11:40:00,38.75,39.0,38.74,38.8,24200.0,24.9363,25.0972,24.9299,24.9685,24200.0
2005-07-28 11:50:00,38.9,39.0,38.9,38.99,3500.0,25.0328,25.0972,25.0328,25.0908,3500.0
2005-07-28 12:00:00,39.08,39.08,38.92,38.92,2700.0,25.1487,25.1487,25.0457,25.0457,2700.0
2005-07-28 12:10:00,38.81,38.98,38.81,38.89,2100.0,24.9749,25.0843,24.9749,25.0264,2100.0
2005-07-28 12:20:00,38.98,39.34,38.98,39.13,26000.0,25.0843,25.316,25.0843,25.1809,26000.0
2005-07-28 12:30:00,39.1,39.28,39.03,39.08,9200.0,25.1615,25.2774,25.1165,25.1487,9200.0
2005-07-28 12:40:00,39.17,39.21,39.03,39.19,7200.0,25.2066,25.2323,25.1165,25.2195,7200.0
2005-07-28 12:50:00,39.13,39.16,39.02,39.16,9500.0,25.1809,25.2002,25.1101,25.2002,9500.0
2005-07-28 13:00:00,39.22,39.22,39.2,39.22,2800.0,25.2388,25.2388,25.2259,25.2388,2800.0
2005-07-28 13:10:00,39.23,39.31,39.23,39.31,10600.0,25.2452,25.2967,25.2452,25.2967,10600.0
2005-07-28 13:20:00,39.31,39.31,39.25,39.27,2800.0,25.2967,25.2967,25.2581,25.2709,2800.0
2005-07-28 13:30:00,39.24,39.31,39.21,39.31,4800.0,25.2516,25.2967,25.2323,25.2967,4800.0
2005-07-28 13:40:00,39.31,39.4,39.28,39.32,12800.0,25.2967,25.3546,25.2774,25.3031,12800.0
2005-07-28 13:50:00,39.38,39.5,39.38,39.5,26300.0,25.3417,25.419,25.3417,25.419,26300.0
2005-07-28 14:00:00,39.52,39.62,39.41,39.62,29900.0,25.4318,25.4962,25.361,25.4962,29900.0
2005-07-28 14:10:00,39.62,39.75,39.6,39.65,19100.0,25.4962,25.5798,25.4833,25.5155,19100.0
2005-07-28 14:20:00,39.65,39.68,39.55,39.56,9000.0,25.5155,25.5348,25.4511,25.4576,9000.0
2005-07-28 14:30:00,39.56,39.66,39.49,39.6,7100.0,25.4576,25.5219,25.4125,25.4833,7100.0
2005-07-28 14:40:00,39.52,39.68,39.5,39.67,5300.0,25.4318,25.5348,25.419,25.5284,5300.0
2005-07-28 14:50:00,39.67,39.8,39.65,39.79,16400.0,25.5284,25.612,25.5155,25.6056,16400.0
2005-07-28 15:00:00,39.8,39.81,39.75,39.75,21100.0,25.612,25.6184,25.5798,25.5798,21100.0
2005-07-28 15:10:00,39.75,39.76,39.65,39.7,10200.0,25.5798,25.5863,25.5155,25.5477,10200.0
2005-07-28 15:20:00,39.71,39.79,39.68,39.79,14700.0,25.5541,25.6056,25.5348,25.6056,14700.0
2005-07-28 15:30:00,39.75,39.78,39.68,39.69,8800.0,25.5798,25.5991,25.5348,25.5412,8800.0
2005-07-28 15:40:00,39.69,39.69,39.65,39.65,7500.0,25.5412,25.5412,25.5155,25.5155,7500.0
2005-07-28 15:50:00,39.66,39.7,39.52,39.7,19700.0,25.5219,25.5477,25.4318,25.5477,19700.0
2005-07-29 09:30:00,39.7,40.05,39.7,39.85,25300.0,25.5477,25.7729,25.5477,25.6442,25300.0
2005-07-29 09:40:00,39.8,39.91,39.8,39.91,18800.0,25.612,25.6828,25.612,25.6828,18800.0
2005-07-29 09:50:00,39.9,40.0,39.83,39.96,38100.0,25.6764,25.7407,25.6313,25.715,38100.0
2005-07-29 10:00:00,40.0,40.15,39.98,39.98,68200.0,25.7407,25.8372,25.7278,25.7278,68200.0
2005-07-29 10:10:00,39.95,40.18,39.95,40.04,36000.0,25.7085,25.8565,25.7085,25.7665,36000.0
2005-07-29 10:20:00,40.0,40.08,39.99,40.0,87700.0,25.7407,25.7922,25.7343,25.7407,87700.0
2005-07-29 10:30:00,40.05,40.05,40.0,40.02,19200.0,25.7729,25.7729,25.7407,25.7536,19200.0
2005-07-29 10:40:00,40.01,40.09,40.0,40.09,15900.0,25.7471,25.7986,25.7407,25.7986,15900.0
2005-07-29 10:50:00,40.1,40.2,40.03,40.06,34800.0,25.8051,25.8694,25.76,25.7793,34800.0
2005-07-29 11:00:00,40.06,40.09,40.05,40.07,11800.0,25.7793,25.7986,25.7729,25.7858,11800.0
2005-07-29 11:10:00,40.08,40.08,40.04,40.05,25000.0,25.7922,25.7922,25.7665,25.7729,25000.0
2005-07-29 11:20:00,40.0,40.18,40.0,40.14,38300.0,25.7407,25.8565,25.7407,25.8308,38300.0
2005-07-29 11:30:00,40.06,40.12,40.05,40.08,4900.0,25.7793,25.8179,25.7729,25.7922,4900.0
2005-07-29 11:40:00,40.08,40.12,40.05,40.1,3300.0,25.7922,25.8179,25.7729,25.8051,3300.0
2005-07-29 11:50:00,40.06,40.06,40.05,40.05,7100.0,25.7793,25.7793,25.7729,25.7729,7100.0
2005-07-29 12:00:00,40.05,40.06,40.04,40.05,6400.0,25.7729,25.7793,25.7665,25.7729,6400.0
2005-07-29 12:10:00,40.04,40.04,40.0,40.0,51300.0,25.7665,25.7665,25.7407,25.7407,51300.0
2005-07-29 12:20:00,40.0,40.01,40.0,40.0,12500.0,25.7407,25.7471,25.7407,25.7407,12500.0
2005-07-29 12:30:00,40.0,40.0,40.0,40.0,1800.0,25.7407,25.7407,25.7407,25.7407,1800.0
2005-07-29 12:40:00,39.99,40.0,39.99,39.99,5200.0,25.7343,25.7407,25.7343,25.7343,5200.0
2005-07-29 12:50:00,39.99,39.99,39.95,39.98,23900.0,25.7343,25.7343,25.7085,25.7278,23900.0
2005-07-29 13:00:00,39.98,39.98,39.97,39.97,1700.0,25.7278,25.7278,25.7214,25.7214,1700.0
2005-07-29 13:10:00,39.98,39.98,39.97,39.98,11100.0,25.7278,25.7278,25.7214,25.7278,11100.0
2005-07-29 13:20:00,39.98,39.98,39.97,39.98,8600.0,25.7278,25.7278,25.7214,25.7278,8600.0
2005-07-29 13:30:00,39.97,39.98,39.97,39.98,7500.0,25.7214,25.7278,25.7214,25.7278,7500.0
2005-07-29 13:40:00,39.98,39.98,39.97,39.98,4500.0,25.7278,25.7278,25.7214,25.7278,4500.0
2005-07-29 13:50:00,39.98,39.98,39.97,39.98,28800.0,25.7278,25.7278,25.7214,25.7278,28800.0
2005-07-29 14:00:00,39.98,40.01,39.97,40.01,40300.0,25.7278,25.7471,25.7214,25.7471,40300.0
2005-07-29 14:10:00,40.0,40.03,39.97,39.97,18800.0,25.7407,25.76,25.7214,25.7214,18800.0
2005-07-29 14:20:00,39.98,40.03,39.98,39.98,3100.0,25.7278,25.76,25.7278,25.7278,3100.0
2005-07-29 14:30:00,39.98,40.19,39.85,40.02,51100.0,25.7278,25.863,25.6442,25.7536,51100.0
2005-07-29 14:40:00,40.02,40.02,39.98,39.99,2200.0,25.7536,25.7536,25.7278,25.7343,2200.0
2005-07-29 14:50:00,39.97,39.99,39.97,39.98,2600.0,25.7214,25.7343,25.7214,25.7278,2600.0
2005-07-29 15:00:00,39.98,39.99,39.96,39.97,3700.0,25.7278,25.7343,25.715,25.7214,3700.0
2005-07-29 15:10:00,39.97,39.97,39.96,39.97,7800.0,25.7214,25.7214,25.715,25.7214,7800.0
2005-07-29 15:20:00,39.96,40.0,39.96,39.98,22100.0,25.715,25.7407,25.715,25.7278,22100.0
2005-07-29 15:30:00,39.98,39.99,39.98,39.99,9400.0,25.7278,25.7343,25.7278,25.7343,9400.0
2005-07-29 15:40:00,39.99,40.06,39.99,40.06,34000.0,25.7343,25.7793,25.7343,25.7793,34000.0
2005-07-29 15:50:00,40.06,40.2,40.01,40.17,23800.0,25.7793,25.8694,25.7471,25.8501,23800.0
2005-08-01 09:30:00,40.22,40.45,40.22,40.42,26600.0,25.8823,26.0303,25.8823,26.011,26600.0
2005-08-01 09:40:00,40.4,40.42,40.22,40.32,16000.0,25.9981,26.011,25.8823,25.9466,16000.0
2005-08-01 09:50:00,40.32,40.4,40.21,40.25,13300.0,25.9466,25.9981,25.8759,25.9016,13300.0
2005-08-01 10:00:00,40.26,40.3,40.23,40.29,8700.0,25.908,25.9338,25.8887,25.9273,8700.0
2005-08-01 10:10:00,40.28,40.3,40.19,40.22,22200.0,25.9209,25.9338,25.863,25.8823,22200.0
2005-08-01 10:20:00,40.2,40.26,40.19,40.24,10300.0,25.8694,25.908,25.863,25.8952,10300.0
2005-08-01 10:30:00,40.22,40.27,40.2,40.23,3900.0,25.8823,25.9145,25.8694,25.8887,3900.0
2005-08-01 10:40:00,40.24,40.24,40.2,40.21,5400.0,25.8952,25.8952,25.8694,25.8759,5400.0
2005-08-01 10:50:00,40.2,40.21,40.19,40.2,10400.0,25.8694,25.8759,25.863,25.8694,10400.0
2005-08-01 11:00:00,40.2,40.2,40.19,40.2,7900.0,25.8694,25.8694,25.863,25.8694,7900.0
2005-08-01 11:10:00,40.19,40.2,40.19,40.2,11100.0,25.863,25.8694,25.863,25.8694,11100.0
2005-08-01 11:20:00,40.19,40.2,40.18,40.2,11800.0,25.863,25.8694,25.8565,25.8694,11800.0
2005-08-01 11:30:00,40.2,40.2,40.18,40.18,9500.0,25.8694,25.8694,25.8565,25.8565,9500.0
2005-08-01 11:40:00,40.18,40.2,40.18,40.19,10300.0,25.8565,25.8694,25.8565,25.863,10300.0
2005-08-01 11:50:00,40.19,40.19,40.17,40.17,4800.0,25.863,25.863,25.8501,25.8501,4800.0
2005-08-01 12:00:00,40.17,40.18,40.16,40.16,19100.0,25.8501,25.8565,25.8437,25.8437,19100.0
2005-08-01 12:10:00,40.16,40.17,40.13,40.14,3700.0,25.8437,25.8501,25.8244,25.8308,3700.0
2005-08-01 12:20:00,40.13,40.23,40.1,40.17,48300.0,25.8244,25.8887,25.8051,25.8501,48300.0
2005-08-01 12:30:00,40.15,40.17,40.11,40.14,14200.0,25.8372,25.8501,25.8115,25.8308,14200.0
2005-08-01 12:40:00,40.15,40.16,40.11,40.16,13600.0,25.8372,25.8437,25.8115,25.8437,13600.0
2005-08-01 12:50:00,40.14,40.18,40.11,40.14,17700.0,25.8308,25.8565,25.8115,25.8308,17700.0
2005-08-01 13:00:00,40.12,40.16,40.1,40.14,24900.0,25.8179,25.8437,25.8051,25.8308,24900.0
2005-08-01 13:10:00,40.14,40.14,40.11,40.11,14300.0,25.8308,25.8308,25.8115,25.8115,14300.0
2005-08-01 13:20:00,40.12,40.15,40.08,40.15,36300.0,25.8179,25.8372,25.7922,25.8372,36300.0
2005-08-01 13:30:00,40.14,40.14,40.09,40.12,5100.0,25.8308,25.8308,25.7986,25.8179,5100.0
2005-08-01 13:40:00,40.11,40.12,40.11,40.12,3900.0,25.8115,25.8179,25.8115,25.8179,3900.0
2005-08-01 13:50:00,40.11,40.12,40.11,40.12,7700.0,25.8115,25.8179,25.8115,25.8179,7700.0
2005-08-01 14:00:00,40.12,40.12,40.11,40.11,2600.0,25.8179,25.8179,25.8115,25.8115,2600.0
2005-08-01 14:10:00,40.12,40.12,40.07,40.09,16000.0,25.8179,25.8179,25.7858,25.7986,16000.0
2005-08-01 14:20:00,40.08,40.09,40.06,40.08,20000.0,25.7922,25.7986,25.7793,25.7922,20000.0
2005-08-01 14:30:00,40.08,40.1,40.06,40.06,2900.0,25.7922,25.8051,25.7793,25.7793,2900.0
2005-08-01 14:40:00,40.07,40.07,40.04,40.07,25700.0,25.7858,25.7858,25.7665,25.7858,25700.0
2005-08-01 14:50:00,40.07,40.07,40.04,40.05,15300.0,25.7858,25.7858,25.7665,25.7729,15300.0
2005-08-01 15:00:00,40.05,40.1,40.05,40.1,15600.0,25.7729,25.8051,25.7729,25.8051,15600.0
2005-08-01 15:10:00,40.1,40.1,40.06,40.07,10600.0,25.8051,25.8051,25.7793,25.7858,10600.0
2005-08-01 15:20:00,40.08,40.08,40.07,40.08,7100.0,25.7922,25.7922,25.7858,25.7922,7100.0
2005-08-01 15:30:00,40.08,40.16,40.06,40.14,25300.0,25.7922,25.8437,25.7793,25.8308,25300.0
2005-08-01 15:40:00,40.14,40.16,40.12,40.13,13700.0,25.8308,25.8437,25.8179,25.8244,13700.0
2005-08-01 15:50:00,40.14,40.23,40.12,40.21,17200.0,25.8308,25.8887,25.8179,25.8759,17200.0
2005-08-02 09:30:00,40.48,40.73,40.1,40.3,75500.0,26.0496,26.2105,25.8051,25.9338,75500.0
2005-08-02 09:40:00,40.29,40.29,39.9,39.96,38700.0,25.9273,25.9273,25.6764,25.715,38700.0
2005-08-02 09:50:00,40.06,40.23,40.06,40.1,10400.0,25.7793,25.8887,25.7793,25.8051,10400.0
2005-08-02 10:00:00,40.1,40.12,40.02,40.1,16700.0,25.8051,25.8179,25.7536,25.8051,16700.0
2005-08-02 10:10:00,40.04,40.05,39.91,39.95,19800.0,25.7665,25.7729,25.6828,25.7085,19800.0
2005-08-02 10:20:00,39.94,39.97,39.94,39.97,5100.0,25.7021,25.7214,25.7021,25.7214,5100.0
2005-08-02 10:30:00,40.0,40.0,39.95,39.96,15900.0,25.7407,25.7407,25.7085,25.715,15900.0
2005-08-02 10:40:00,39.96,40.0,39.94,40.0,10900.0,25.715,25.7407,25.7021,25.7407,10900.0
2005-08-02 10:50:00,39.97,40.15,39.87,39.87,41200.0,25.7214,25.8372,25.6571,25.6571,41200.0
2005-08-02 11:00:00,39.87,39.87,39.49,39.8,35400.0,25.6571,25.6571,25.4125,25.612,35400.0
2005-08-02 11:10:00,39.79,39.87,39.77,39.87,6000.0,25.6056,25.6571,25.5927,25.6571,6000.0
2005-08-02 11:20:00,39.83,39.83,39.8,39.82,5900.0,25.6313,25.6313,25.612,25.6249,5900.0
2005-08-02 11:30:00,39.82,39.82,39.76,39.79,12300.0,25.6249,25.6249,25.5863,25.6056,12300.0
2005-08-02 11:40:00,39.79,39.84,39.63,39.8,27400.0,25.6056,25.6378,25.5026,25.612,27400.0
2005-08-02 11:50:00,39.81,39.89,39.81,39.88,12800.0,25.6184,25.6699,25.6184,25.6635,12800.0
2005-08-02 12:00:00,39.88,39.95,39.8,39.89,10300.0,25.6635,25.7085,25.612,25.6699,10300.0
2005-08-02 12:10:00,39.94,39.99,39.91,39.96,26000.0,25.7021,25.7343,25.6828,25.715,26000.0
2005-08-02 12:20:00,40.0,40.06,39.94,40.02,22300.0,25.7407,25.7793,25.7021,25.7536,22300.0
2005-08-02 12:30:00,40.05,40.06,40.0,40.06,7200.0,25.7729,25.7793,25.7407,25.7793,7200.0
2005-08-02 12:40:00,40.06,40.18,40.03,40.18,4200.0,25.7793,25.8565,25.76,25.8565,4200.0
2005-08-02 12:50:00,40.18,40.18,40.09,40.11,2500.0,25.8565,25.8565,25.7986,25.8115,2500.0
2005-08-02 13:00:00,40.09,40.19,40.02,40.08,10100.0,25.7986,25.863,25.7536,25.7922,10100.0
2005-08-02 13:10:00,40.09,40.2,40.04,40.18,16100.0,25.7986,25.8694,25.7665,25.8565,16100.0
2005-08-02 13:20:00,40.19,40.2,40.15,40.15,4500.0,25.863,25.8694,25.8372,25.8372,4500.0
2005-08-02 13:30:00,40.15,40.21,40.14,40.21,19100.0,25.8372,25.8759,25.8308,25.8759,19100.0
2005-08-02 13:40:00,40.21,40.21,40.09,40.09,2900.0,25.8759,25.8759,25.7986,25.7986,2900.0
2005-08-02 13:50:00,40.1,40.21,40.1,40.21,10400.0,25.8051,25.8759,25.8051,25.8759,10400.0
2005-08-02 14:00:00,40.19,40.19,40.09,40.1,8400.0,25.863,25.863,25.7986,25.8051,8400.0
2005-08-02 14:10:00,40.11,40.2,40.1,40.2,19700.0,25.8115,25.8694,25.8051,25.8694,19700.0
2005-08-02 14:20:00,40.2,40.28,40.2,40.28,6100.0,25.8694,25.9209,25.8694,25.9209,6100.0
2005-08-02 14:30:00,40.28,40.29,40.24,40.26,9200.0,25.9209,25.9273,25.8952,25.908,9200.0
2005-08-02 14:40:00,40.28,40.29,40.24,40.26,28300.0,25.9209,25.9273,25.8952,25.908,28300.0
2005-08-02 14:50:00,40.24,40.36,40.24,40.36,45600.0,25.8952,25.9724,25.8952,25.9724,45600.0
2005-08-02 15:00:00,40.36,40.41,40.32,40.41,61400.0,25.9724,26.0046,25.9466,26.0046,61400.0
2005-08-02 15:10:00,40.4,40.49,40.4,40.49,15300.0,25.9981,26.056,25.9981,26.056,15300.0
2005-08-02 15:20:00,40.49,40.56,40.35,40.47,39000.0,26.056,26.1011,25.9659,26.0432,39000.0
2005-08-02 15:30:00,40.47,40.5,40.47,40.48,11200.0,26.0432,26.0625,26.0432,26.0496,11200.0
2005-08-02 15:40:00,40.47,40.47,40.32,40.41,36400.0,26.0432,26.0432,25.9466,26.0046,36400.0
2005-08-02 15:50:00,40.41,40.42,40.28,40.42,68400.0,26.0046,26.011,25.9209,26.011,68400.0
2005-08-03 09:30:00,39.6,39.61,38.5,38.99,149500.0,25.4833,25.4897,24.7754,25.0908,149500.0
2005-08-03 09:40:00,39.0,39.2,38.84,39.04,143700.0,25.0972,25.2259,24.9942,25.1229,143700.0
2005-08-03 09:50:00,39.04,39.3,38.9,39.25,167900.0,25.1229,25.2903,25.0328,25.2581,167900.0
2005-08-03 10:00:00,39.15,39.55,39.15,39.34,50100.0,25.1937,25.4511,25.1937,25.316,50100.0
2005-08-03 10:10:00,39.34,39.65,39.3,39.59,58700.0,25.316,25.5155,25.2903,25.4769,58700.0
2005-08-03 10:20:00,39.55,40.0,39.55,39.84,77500.0,25.4511,25.7407,25.4511,25.6378,77500.0
2005-08-03 10:30:00,39.82,39.95,39.65,39.65,51500.0,25.6249,25.7085,25.5155,25.5155,51500.0
2005-08-03 10:40:00,39.65,39.74,39.58,39.6,18500.0,25.5155,25.5734,25.4704,25.4833,18500.0
2005-08-03 10:50:00,39.74,39.74,39.26,39.44,30100.0,25.5734,25.5734,25.2645,25.3803,30100.0
2005-08-03 11:00:00,39.46,39.74,39.41,39.55,36500.0,25.3932,25.5734,25.361,25.4511,36500.0
2005-08-03 11:10:00,39.56,39.64,39.4,39.4,26800.0,25.4576,25.509,25.3546,25.3546,26800.0
2005-08-03 11:20:00,39.39,39.55,39.31,39.49,33500.0,25.3482,25.4511,25.2967,25.4125,33500.0
2005-08-03 11:30:00,39.52,39.62,39.51,39.6,20200.0,25.4318,25.4962,25.4254,25.4833,20200.0
2005-08-03 11:40:00,39.64,39.75,39.42,39.75,27100.0,25.509,25.5798,25.3675,25.5798,27100.0
2005-08-03 11:50:00,39.74,39.74,39.54,39.64,11400.0,25.5734,25.5734,25.4447,25.509,11400.0
2005-08-03 12:00:00,39.63,39.75,39.59,39.75,21500.0,25.5026,25.5798,25.4769,25.5798,21500.0
2005-08-03 12:10:00,39.75,39.75,39.5,39.5,8900.0,25.5798,25.5798,25.419,25.419,8900.0
2005-08-03 12:20:00,39.51,39.57,39.48,39.56,22200.0,25.4254,25.464,25.4061,25.4576,22200.0
2005-08-03 12:30:00,39.57,39.6,39.55,39.58,9800.0,25.464,25.4833,25.4511,25.4704,9800.0
2005-08-03 12:40:00,39.58,39.59,39.53,39.54,7100.0,25.4704,25.4769,25.4383,25.4447,7100.0
2005-08-03 12:50:00,39.53,39.54,39.42,39.5,19200.0,25.4383,25.4447,25.3675,25.419,19200.0
2005-08-03 13:00:00,39.49,39.5,39.19,39.19,11900.0,25.4125,25.419,25.2195,25.2195,11900.0
2005-08-03 13:10:00,39.18,39.34,39.15,39.3,41900.0,25.213,25.316,25.1937,25.2903,41900.0
2005-08-03 13:20:00,39.24,39.25,39.0,39.0,28300.0,25.2516,25.2581,25.0972,25.0972,28300.0
2005-08-03 13:30:00,39.05,39.1,39.02,39.04,12500.0,25.1294,25.1615,25.1101,25.1229,12500.0
2005-08-03 13:40:00,39.05,39.15,39.01,39.02,17600.0,25.1294,25.1937,25.1036,25.1101,17600.0
2005-08-03 13:50:00,39.04,39.18,39.04,39.06,9800.0,25.1229,25.213,25.1229,25.1358,9800.0
2005-08-03 14:00:00,39.05,39.13,39.03,39.1,17300.0,25.1294,25.1809,25.1165,25.1615,17300.0
2005-08-03 14:10:00,39.08,39.1,38.99,38.99,15700.0,25.1487,25.1615,25.0908,25.0908,15700.0
2005-08-03 14:20:00,38.98,39.14,38.98,39.08,27700.0,25.0843,25.1873,25.0843,25.1487,27700.0
2005-08-03 14:30:00,39.07,39.07,38.99,39.06,13800.0,25.1422,25.1422,25.0908,25.1358,13800.0
2005-08-03 14:40:00,39.04,39.1,39.02,39.04,18100.0,25.1229,25.1615,25.1101,25.1229,18100.0
2005-08-03 14:50:00,39.02,39.02,38.75,38.85,32600.0,25.1101,25.1101,24.9363,25.0007,32600.0
2005-08-03 15:00:00,38.84,38.85,38.71,38.75,33400.0,24.9942,25.0007,24.9106,24.9363,33400.0
2005-08-03 15:10:00,38.72,38.89,38.56,38.56,29300.0,24.917,25.0264,24.814,24.814,29300.0
2005-08-03 15:20:00,38.56,38.7,38.41,38.41,57700.0,24.814,24.9041,24.7175,24.7175,57700.0
2005-08-03 15:30:00,38.42,38.5,38.19,38.46,76100.0,24.724,24.7754,24.5759,24.7497,76100.0
2005-08-03 15:40:00,38.46,39.43,38.21,38.41,81800.0,24.7497,25.3739,24.5888,24.7175,81800.0
2005-08-03 15:50:00,38.4,38.4,38.02,38.25,165800.0,24.7111,24.7111,24.4665,24.6146,165800.0
2005-08-04 09:30:00,37.25,37.8,37.25,37.66,208800.0,23.971,24.325,23.971,24.2349,208800.0
2005-08-04 09:40:00,37.65,37.66,37.5,37.51,220400.0,24.2284,24.2349,24.1319,24.1384,220400.0
2005-08-04 09:50:00,37.51,37.57,37.5,37.51,135000.0,24.1384,24.177,24.1319,24.1384,135000.0
2005-08-04 10:00:00,37.51,37.51,37.42,37.49,52800.0,24.1384,24.1384,24.0804,24.1255,52800.0
2005-08-04 10:10:00,37.49,37.75,37.25,37.6,109800.0,24.1255,24.2928,23.971,24.1963,109800.0
2005-08-04 10:20:00,37.6,37.82,37.6,37.8,67100.0,24.1963,24.3378,24.1963,24.325,67100.0
2005-08-04 10:30:00,37.79,37.85,37.7,37.73,67300.0,24.3185,24.3572,24.2606,24.2799,67300.0
2005-08-04 10:40:00,37.73,37.74,37.7,37.72,54100.0,24.2799,24.2864,24.2606,24.2735,54100.0
2005-08-04 10:50:00,37.71,37.75,37.7,37.71,12800.0,24.2671,24.2928,24.2606,24.2671,12800.0
2005-08-04 11:00:00,37.7,37.73,37.65,37.68,33000.0,24.2606,24.2799,24.2284,24.2478,33000.0
2005-08-04 11:10:00,37.68,37.74,37.67,37.71,17600.0,24.2478,24.2864,24.2413,24.2671,17600.0
2005-08-04 11:20:00,37.72,37.72,37.69,37.71,13600.0,24.2735,24.2735,24.2542,24.2671,13600.0
2005-08-04 11:30:00,37.71,37.75,37.67,37.7,56000.0,24.2671,24.2928,24.2413,24.2606,56000.0
2005-08-04 11:40:00,37.71,37.74,37.67,37.71,11800.0,24.2671,24.2864,24.2413,24.2671,11800.0
2005-08-04 11:50:00,37.71,37.72,37.67,37.68,28300.0,24.2671,24.2735,24.2413,24.2478,28300.0
2005-08-04 12:00:00,37.68,37.69,37.5,37.69,26400.0,24.2478,24.2542,24.1319,24.2542,26400.0
2005-08-04 12:10:00,37.69,37.69,37.62,37.64,6000.0,24.2542,24.2542,24.2091,24.222,6000.0
2005-08-04 12:20:00,37.64,37.64,37.62,37.63,3100.0,24.222,24.222,24.2091,24.2156,3100.0
2005-08-04 12:30:00,37.63,37.63,37.6,37.61,6400.0,24.2156,24.2156,24.1963,24.2027,6400.0
2005-08-04 12:40:00,37.61,37.64,37.6,37.64,16200.0,24.2027,24.222,24.1963,24.222,16200.0
2005-08-04 12:50:00,37.63,37.69,37.63,37.64,7000.0,24.2156,24.2542,24.2156,24.222,7000.0
2005-08-04 13:00:00,37.63,37.65,37.6,37.63,4400.0,24.2156,24.2284,24.1963,24.2156,4400.0
2005-08-04 13:10:00,37.63,37.63,37.61,37.62,2300.0,24.2156,24.2156,24.2027,24.2091,2300.0
2005-08-04 13:20:00,37.62,37.69,37.6,37.66,8000.0,24.2091,24.2542,24.1963,24.2349,8000.0
2005-08-04 13:30:00,37.67,37.67,37.65,37.66,7100.0,24.2413,24.2413,24.2284,24.2349,7100.0
2005-08-04 13:40:00,37.66,37.7,37.65,37.7,28100.0,24.2349,24.2606,24.2284,24.2606,28100.0
2005-08-04 13:50:00,37.7,37.73,37.69,37.69,2700.0,24.2606,24.2799,24.2542,24.2542,2700.0
2005-08-04 14:00:00,37.69,37.71,37.68,37.7,13700.0,24.2542,24.2671,24.2478,24.2606,13700.0
2005-08-04 14:10:00,37.7,37.7,37.69,37.7,6200.0,24.2606,24.2606,24.2542,24.2606,6200.0
2005-08-04 14:20:00,37.7,37.7,37.69,37.69,6700.0,24.2606,24.2606,24.2542,24.2542,6700.0
2005-08-04 14:30:00,37.7,37.73,37.67,37.71,5400.0,24.2606,24.2799,24.2413,24.2671,5400.0
2005-08-04 14:40:00,37.71,37.72,37.66,37.66,8200.0,24.2671,24.2735,24.2349,24.2349,8200.0
2005-08-04 14:50:00,37.66,37.7,37.66,37.69,14600.0,24.2349,24.2606,24.2349,24.2542,14600.0
2005-08-04 15:00:00,37.67,37.7,37.67,37.7,8600.0,24.2413,24.2606,24.2413,24.2606,8600.0
2005-08-04 15:10:00,37.7,37.7,37.6,37.65,18000.0,24.2606,24.2606,24.1963,24.2284,18000.0
2005-08-04 15:20:00,37.64,37.65,37.6,37.61,12600.0,24.222,24.2284,24.1963,24.2027,12600.0
2005-08-04 15:30:00,37.61,37.64,37.51,37.59,37900.0,24.2027,24.222,24.1384,24.1898,37900.0
2005-08-04 15:40:00,37.6,37.7,37.57,37.67,40700.0,24.1963,24.2606,24.177,24.2413,40700.0
2005-08-04 15:50:00,37.67,37.71,37.5,37.55,60600.0,24.2413,24.2671,24.1319,24.1641,60600.0
2005-08-05 09:30:00,37.66,37.75,37.66,37.68,16200.0,24.2349,24.2928,24.2349,24.2478,16200.0
2005-08-05 09:40:00,37.68,38.0,37.68,38.0,16500.0,24.2478,24.4537,24.2478,24.4537,16500.0
2005-08-05 09:50:00,37.95,38.41,37.95,38.01,34600.0,24.4215,24.7175,24.4215,24.4601,34600.0
2005-08-05 10:00:00,38.01,38.02,37.83,37.9,27200.0,24.4601,24.4665,24.3443,24.3893,27200.0
2005-08-05 10:10:00,37.91,38.0,37.87,37.93,6900.0,24.3958,24.4537,24.37,24.4086,6900.0
2005-08-05 10:20:00,37.91,37.94,37.79,37.93,8600.0,24.3958,24.4151,24.3185,24.4086,8600.0
2005-08-05 10:30:00,37.94,37.95,37.88,37.94,11100.0,24.4151,24.4215,24.3765,24.4151,11100.0
2005-08-05 10:40:00,37.94,37.94,37.8,37.87,7900.0,24.4151,24.4151,24.325,24.37,7900.0
2005-08-05 10:50:00,37.87,37.91,37.86,37.91,5100.0,24.37,24.3958,24.3636,24.3958,5100.0
2005-08-05 11:00:00,37.9,38.0,37.9,37.96,7200.0,24.3893,24.4537,24.3893,24.4279,7200.0
2005-08-05 11:10:00,37.99,37.99,37.97,37.98,7400.0,24.4472,24.4472,24.4344,24.4408,7400.0
2005-08-05 11:20:00,37.98,37.99,37.93,37.97,9700.0,24.4408,24.4472,24.4086,24.4344,9700.0
2005-08-05 11:30:00,37.99,38.25,37.95,38.2,71000.0,24.4472,24.6146,24.4215,24.5824,71000.0
2005-08-05 11:40:00,38.19,38.2,38.13,38.16,7800.0,24.5759,24.5824,24.5373,24.5566,7800.0
2005-08-05 11:50:00,38.16,38.17,37.85,37.97,5800.0,24.5566,24.5631,24.3572,24.4344,5800.0
2005-08-05 12:00:00,37.97,38.02,37.9,37.97,7600.0,24.4344,24.4665,24.3893,24.4344,7600.0
2005-08-05 12:10:00,37.97,37.97,37.92,37.93,6000.0,24.4344,24.4344,24.4022,24.4086,6000.0
2005-08-05 12:20:00,37.87,37.91,37.8,37.87,7500.0,24.37,24.3958,24.325,24.37,7500.0
2005-08-05 12:30:00,37.9,37.9,37.88,37.89,2900.0,24.3893,24.3893,24.3765,24.3829,2900.0
2005-08-05 12:40:00,37.89,37.9,37.88,37.9,5200.0,24.3829,24.3893,24.3765,24.3893,5200.0
2005-08-05 12:50:00,37.9,37.9,37.85,37.85,400.0,24.3893,24.3893,24.3572,24.3572,400.0
2005-08-05 13:00:00,37.85,37.86,37.84,37.84,1400.0,24.3572,24.3636,24.3507,24.3507,1400.0
2005-08-05 13:10:00,37.82,37.85,37.6,37.81,39300.0,24.3378,24.3572,24.1963,24.3314,39300.0
2005-08-05 13:20:00,37.8,37.8,37.8,37.8,300.0,24.325,24.325,24.325,24.325,300.0
2005-08-05 13:30:00,37.8,37.8,37.74,37.75,1300.0,24.325,24.325,24.2864,24.2928,1300.0
2005-08-05 13:40:00,37.74,37.74,37.58,37.59,6200.0,24.2864,24.2864,24.1834,24.1898,6200.0
2005-08-05 13:50:00,37.58,37.64,37.41,37.47,20600.0,24.1834,24.222,24.074,24.1126,20600.0
2005-08-05 14:00:00,37.6,37.62,37.55,37.62,3500.0,24.1963,24.2091,24.1641,24.2091,3500.0
2005-08-05 14:10:00,37.62,37.7,37.61,37.7,4000.0,24.2091,24.2606,24.2027,24.2606,4000.0
2005-08-05 14:20:00,37.63,37.7,37.63,37.64,1800.0,24.2156,24.2606,24.2156,24.222,1800.0
2005-08-05 14:30:00,37.63,37.67,37.63,37.67,6100.0,24.2156,24.2413,24.2156,24.2413,6100.0
2005-08-05 14:40:00,37.67,37.72,37.62,37.72,7800.0,24.2413,24.2735,24.2091,24.2735,7800.0
2005-08-05 14:50:00,37.72,37.78,37.72,37.78,9900.0,24.2735,24.3121,24.2735,24.3121,9900.0
2005-08-05 15:00:00,37.72,37.72,37.6,37.64,6100.0,24.2735,24.2735,24.1963,24.222,6100.0
2005-08-05 15:10:00,37.64,37.65,37.6,37.65,2700.0,24.222,24.2284,24.1963,24.2284,2700.0
2005-08-05 15:20:00,37.63,37.74,37.59,37.74,9700.0,24.2156,24.2864,24.1898,24.2864,9700.0
2005-08-05 15:30:00,37.74,37.89,37.7,37.89,11200.0,24.2864,24.3829,24.2606,24.3829,11200.0
2005-08-05 15:40:00,37.84,37.91,37.82,37.91,6900.0,24.3507,24.3958,24.3378,24.3958,6900.0
2005-08-05 15:50:00,37.91,37.94,37.86,37.94,16200.0,24.3958,24.4151,24.3636,24.4151,16200.0
2005-08-08 09:30:00,37.94,38.08,37.82,38.08,12800.0,24.4151,24.5052,24.3378,24.5052,12800.0
2005-08-08 09:40:00,38.08,38.08,37.87,38.0,17200.0,24.5052,24.5052,24.37,24.4537,17200.0
2005-08-08 09:50:00,38.0,38.06,37.8,37.81,10100.0,24.4537,24.4923,24.325,24.3314,10100.0
2005-08-08 10:00:00,37.92,37.98,37.83,37.83,7300.0,24.4022,24.4408,24.3443,24.3443,7300.0
2005-08-08 10:10:00,37.88,37.91,37.82,37.86,5300.0,24.3765,24.3958,24.3378,24.3636,5300.0
2005-08-08 10:20:00,37.82,38.0,37.82,37.93,13000.0,24.3378,24.4537,24.3378,24.4086,13000.0
2005-08-08 10:30:00,38.0,38.0,37.83,37.83,7900.0,24.4537,24.4537,24.3443,24.3443,7900.0
2005-08-08 10:40:00,37.87,37.98,37.82,37.83,25100.0,24.37,24.4408,24.3378,24.3443,25100.0
2005-08-08 10:50:00,37.84,37.84,37.82,37.82,9400.0,24.3507,24.3507,24.3378,24.3378,9400.0
2005-08-08 11:00:00,37.82,37.95,37.82,37.95,13600.0,24.3378,24.4215,24.3378,24.4215,13600.0
2005-08-08 11:10:00,37.95,37.95,37.87,37.87,2700.0,24.4215,24.4215,24.37,24.37,2700.0
2005-08-08 11:20:00,37.87,37.91,37.87,37.91,3200.0,24.37,24.3958,24.37,24.3958,3200.0
2005-08-08 11:30:00,37.9,37.91,37.8,37.8,9400.0,24.3893,24.3958,24.325,24.325,9400.0
2005-08-08 11:40:00,37.79,37.79,37.75,37.79,6800.0,24.3185,24.3185,24.2928,24.3185,6800.0
2005-08-08 11:50:00,37.78,37.79,37.67,37.69,7600.0,24.3121,24.3185,24.2413,24.2542,7600.0
2005-08-08 12:00:00,37.69,37.69,37.68,37.68,4700.0,24.2542,24.2542,24.2478,24.2478,4700.0
2005-08-08 12:10:00,37.68,37.68,37.6,37.6,6300.0,24.2478,24.2478,24.1963,24.1963,6300.0
2005-08-08 12:20:00,37.59,37.62,37.55,37.57,3500.0,24.1898,24.2091,24.1641,24.177,3500.0
2005-08-08 12:30:00,37.51,37.65,37.51,37.52,3500.0,24.1384,24.2284,24.1384,24.1448,3500.0
2005-08-08 12:40:00,37.54,37.54,37.5,37.54,8200.0,24.1577,24.1577,24.1319,24.1577,8200.0
2005-08-08 12:50:00,37.54,37.54,37.5,37.51,2100.0,24.1577,24.1577,24.1319,24.1384,2100.0
2005-08-08 13:00:00,37.5,37.55,37.5,37.52,3700.0,24.1319,24.1641,24.1319,24.1448,3700.0
2005-08-08 13:10:00,37.5,37.6,37.5,37.6,1900.0,24.1319,24.1963,24.1319,24.1963,1900.0
2005-08-08 13:20:00,37.55,37.58,37.53,37.53,4800.0,24.1641,24.1834,24.1512,24.1512,4800.0
2005-08-08 13:30:00,37.54,37.55,37.52,37.53,7300.0,24.1577,24.1641,24.1448,24.1512,7300.0
2005-08-08 13:40:00,37.52,37.54,37.51,37.51,5100.0,24.1448,24.1577,24.1384,24.1384,5100.0
2005-08-08 13:50:00,37.51,37.51,37.5,37.5,10700.0,24.1384,24.1384,24.1319,24.1319,10700.0
2005-08-08 14:00:00,37.5,37.51,37.5,37.5,7000.0,24.1319,24.1384,24.1319,24.1319,7000.0
2005-08-08 14:10:00,37.5,37.51,37.5,37.51,6700.0,24.1319,24.1384,24.1319,24.1384,6700.0
2005-08-08 14:20:00,37.51,37.51,37.49,37.49,15800.0,24.1384,24.1384,24.1255,24.1255,15800.0
2005-08-08 14:30:00,37.49,37.5,37.45,37.45,7700.0,24.1255,24.1319,24.0997,24.0997,7700.0
2005-08-08 14:40:00,37.45,37.46,37.41,37.42,5000.0,24.0997,24.1062,24.074,24.0804,5000.0
2005-08-08 14:50:00,37.41,37.42,37.28,37.3,10900.0,24.074,24.0804,23.9903,24.0032,10900.0
2005-08-08 15:00:00,37.29,37.34,37.28,37.31,13700.0,23.9968,24.029,23.9903,24.0097,13700.0
2005-08-08 15:10:00,37.31,37.5,37.31,37.46,15900.0,24.0097,24.1319,24.0097,24.1062,15900.0
2005-08-08 15:20:00,37.47,37.49,37.32,37.38,9400.0,24.1126,24.1255,24.0161,24.0547,9400.0
2005-08-08 15:30:00,37.33,37.38,37.31,37.31,5100.0,24.0225,24.0547,24.0097,24.0097,5100.0
2005-08-08 15:40:00,37.26,37.39,37.22,37.33,45700.0,23.9775,24.0611,23.9517,24.0225,45700.0
2005-08-08 15:50:00,37.31,37.5,37.2,37.29,22900.0,24.0097,24.1319,23.9389,23.9968,22900.0
2005-08-09 09:30:00,37.45,37.69,37.36,37.6,8100.0,24.0997,24.2542,24.0418,24.1963,8100.0
2005-08-09 09:40:00,37.68,37.83,37.64,37.75,10600.0,24.2478,24.3443,24.222,24.2928,10600.0
2005-08-09 09:50:00,37.82,37.95,37.8,37.9,15000.0,24.3378,24.4215,24.325,24.3893,15000.0
2005-08-09 10:00:00,37.85,37.89,37.76,37.85,7700.0,24.3572,24.3829,24.2992,24.3572,7700.0
2005-08-09 10:10:00,37.84,37.89,37.8,37.84,5400.0,24.3507,24.3829,24.325,24.3507,5400.0
2005-08-09 10:20:00,37.86,37.9,37.78,37.89,5400.0,24.3636,24.3893,24.3121,24.3829,5400.0
2005-08-09 10:30:00,37.88,37.88,37.72,37.72,5300.0,24.3765,24.3765,24.2735,24.2735,5300.0
2005-08-09 10:40:00,37.81,37.83,37.81,37.83,1700.0,24.3314,24.3443,24.3314,24.3443,1700.0
2005-08-09 10:50:00,37.84,37.84,37.74,37.74,3600.0,24.3507,24.3507,24.2864,24.2864,3600.0
2005-08-09 11:00:00,37.76,37.9,37.75,37.9,8200.0,24.2992,24.3893,24.2928,24.3893,8200.0
2005-08-09 11:10:00,37.9,37.95,37.89,37.94,4200.0,24.3893,24.4215,24.3829,24.4151,4200.0
2005-08-09 11:20:00,37.94,37.98,37.85,37.97,2700.0,24.4151,24.4408,24.3572,24.4344,2700.0
2005-08-09 11:30:00,37.97,37.99,37.82,37.95,5300.0,24.4344,24.4472,24.3378,24.4215,5300.0
2005-08-09 11:40:00,37.95,37.95,37.71,37.83,4900.0,24.4215,24.4215,24.2671,24.3443,4900.0
2005-08-09 11:50:00,37.83,37.85,37.75,37.84,1900.0,24.3443,24.3572,24.2928,24.3507,1900.0
2005-08-09 12:00:00,37.83,37.85,37.75,37.84,4700.0,24.3443,24.3572,24.2928,24.3507,4700.0
2005-08-09 12:10:00,37.84,37.86,37.84,37.86,1600.0,24.3507,24.3636,24.3507,24.3636,1600.0
2005-08-09 12:20:00,37.87,37.87,37.84,37.84,1600.0,24.37,24.37,24.3507,24.3507,1600.0
2005-08-09 12:30:00,37.85,37.85,37.83,37.83,2600.0,24.3572,24.3572,24.3443,24.3443,2600.0
2005-08-09 12:40:00,37.84,37.84,37.84,37.84,1700.0,24.3507,24.3507,24.3507,24.3507,1700.0
2005-08-09 12:50:00,37.85,37.85,37.8,37.85,1900.0,24.3572,24.3572,24.325,24.3572,1900.0
2005-08-09 13:00:00,37.85,37.85,37.71,37.75,7400.0,24.3572,24.3572,24.2671,24.2928,7400.0
2005-08-09 13:10:00,37.8,37.8,37.79,37.8,700.0,24.325,24.325,24.3185,24.325,700.0
2005-08-09 13:20:00,37.8,37.84,37.8,37.8,6200.0,24.325,24.3507,24.325,24.325,6200.0
2005-08-09 13:30:00,37.8,37.84,37.8,37.84,2600.0,24.325,24.3507,24.325,24.3507,2600.0
2005-08-09 13:40:00,37.82,37.85,37.71,37.85,2600.0,24.3378,24.3572,24.2671,24.3572,2600.0
2005-08-09 13:50:00,37.85,37.85,37.83,37.85,1600.0,24.3572,24.3572,24.3443,24.3572,1600.0
2005-08-09 14:00:00,37.85,37.85,37.83,37.85,2000.0,24.3572,24.3572,24.3443,24.3572,2000.0
2005-08-09 14:10:00,37.85,37.88,37.76,37.83,4500.0,24.3572,24.3765,24.2992,24.3443,4500.0
2005-08-09 14:20:00,37.83,37.85,37.77,37.85,6300.0,24.3443,24.3572,24.3057,24.3572,6300.0
2005-08-09 14:30:00,37.85,37.89,37.85,37.85,5900.0,24.3572,24.3829,24.3572,24.3572,5900.0
2005-08-09 14:40:00,37.75,37.84,37.73,37.82,5800.0,24.2928,24.3507,24.2799,24.3378,5800.0
2005-08-09 14:50:00,37.82,37.84,37.75,37.84,4600.0,24.3378,24.3507,24.2928,24.3507,4600.0
2005-08-09 15:00:00,37.84,37.85,37.83,37.85,4200.0,24.3507,24.3572,24.3443,24.3572,4200.0
2005-08-09 15:10:00,37.85,37.85,37.83,37.83,6500.0,24.3572,24.3572,24.3443,24.3443,6500.0
2005-08-09 15:20:00,37.83,37.84,37.76,37.8,3000.0,24.3443,24.3507,24.2992,24.325,3000.0
2005-08-09 15:30:00,37.81,37.85,37.81,37.84,5800.0,24.3314,24.3572,24.3314,24.3507,5800.0
2005-08-09 15:40:00,37.85,37.85,37.78,37.82,14200.0,24.3572,24.3572,24.3121,24.3378,14200.0
2005-08-09 15:50:00,37.78,37.85,37.78,37.82,9100.0,24.3121,24.3572,24.3121,24.3378,9100.0
2005-08-10 09:30:00,37.97,37.98,37.8,37.8,9100.0,24.4344,24.4408,24.325,24.325,9100.0
2005-08-10 09:40:00,37.85,37.85,37.79,37.83,6800.0,24.3572,24.3572,24.3185,24.3443,6800.0
2005-08-10 09:50:00,37.85,37.95,37.84,37.95,8600.0,24.3572,24.4215,24.3507,24.4215,8600.0
2005-08-10 10:00:00,37.95,37.98,37.89,37.96,12600.0,24.4215,24.4408,24.3829,24.4279,12600.0
2005-08-10 10:10:00,37.96,37.98,37.9,37.91,4900.0,24.4279,24.4408,24.3893,24.3958,4900.0
2005-08-10 10:20:00,37.91,37.92,37.86,37.86,7500.0,24.3958,24.4022,24.3636,24.3636,7500.0
2005-08-10 10:30:00,37.89,37.89,37.83,37.84,6300.0,24.3829,24.3829,24.3443,24.3507,6300.0
2005-08-10 10:40:00,37.84,37.84,37.82,37.82,4700.0,24.3507,24.3507,24.3378,24.3378,4700.0
2005-08-10 10:50:00,37.83,37.83,37.77,37.79,8200.0,24.3443,24.3443,24.3057,24.3185,8200.0
2005-08-10 11:00:00,37.76,37.8,37.75,37.79,2700.0,24.2992,24.325,24.2928,24.3185,2700.0
2005-08-10 11:10:00,37.76,37.78,37.61,37.71,13100.0,24.2992,24.3121,24.2027,24.2671,13100.0
2005-08-10 11:20:00,37.71,37.75,37.6,37.64,23400.0,24.2671,24.2928,24.1963,24.222,23400.0
2005-08-10 11:30:00,37.64,37.64,37.51,37.54,6600.0,24.222,24.222,24.1384,24.1577,6600.0
2005-08-10 11:40:00,37.54,37.55,37.46,37.5,14800.0,24.1577,24.1641,24.1062,24.1319,14800.0
2005-08-10 11:50:00,37.51,37.55,37.5,37.53,5800.0,24.1384,24.1641,24.1319,24.1512,5800.0
2005-08-10 12:00:00,37.53,37.53,37.5,37.5,8600.0,24.1512,24.1512,24.1319,24.1319,8600.0
2005-08-10 12:10:00,37.5,37.51,37.49,37.49,9400.0,24.1319,24.1384,24.1255,24.1255,9400.0
2005-08-10 12:20:00,37.48,37.59,37.4,37.45,18200.0,24.119,24.1898,24.0676,24.0997,18200.0
2005-08-10 12:30:00,37.45,37.48,37.41,37.42,8400.0,24.0997,24.119,24.074,24.0804,8400.0
2005-08-10 12:40:00,37.41,37.5,37.4,37.46,19600.0,24.074,24.1319,24.0676,24.1062,19600.0
2005-08-10 12:50:00,37.45,37.56,37.4,37.53,11500.0,24.0997,24.1705,24.0676,24.1512,11500.0
2005-08-10 13:00:00,37.54,37.55,37.5,37.55,3100.0,24.1577,24.1641,24.1319,24.1641,3100.0
2005-08-10 13:10:00,37.5,37.55,37.5,37.55,4400.0,24.1319,24.1641,24.1319,24.1641,4400.0
2005-08-10 13:20:00,37.55,37.57,37.51,37.52,3300.0,24.1641,24.177,24.1384,24.1448,3300.0
2005-08-10 13:30:00,37.54,37.65,37.49,37.63,12100.0,24.1577,24.2284,24.1255,24.2156,12100.0
2005-08-10 13:40:00,37.63,37.67,37.63,37.67,12300.0,24.2156,24.2413,24.2156,24.2413,12300.0
2005-08-10 13:50:00,37.67,37.7,37.62,37.7,5000.0,24.2413,24.2606,24.2091,24.2606,5000.0
2005-08-10 14:00:00,37.71,37.8,37.68,37.79,27100.0,24.2671,24.325,24.2478,24.3185,27100.0
2005-08-10 14:10:00,37.78,37.79,37.66,37.66,3700.0,24.3121,24.3185,24.2349,24.2349,3700.0
2005-08-10 14:20:00,37.67,37.78,37.67,37.78,4100.0,24.2413,24.3121,24.2413,24.3121,4100.0
2005-08-10 14:30:00,37.78,37.78,37.69,37.73,3300.0,24.3121,24.3121,24.2542,24.2799,3300.0
2005-08-10 14:40:00,37.75,37.78,37.72,37.78,9000.0,24.2928,24.3121,24.2735,24.3121,9000.0
2005-08-10 14:50:00,37.77,37.79,37.71,37.78,7800.0,24.3057,24.3185,24.2671,24.3121,7800.0
2005-08-10 15:00:00,37.79,37.79,37.6,37.73,13900.0,24.3185,24.3185,24.1963,24.2799,13900.0
2005-08-10 15:10:00,37.66,37.77,37.66,37.76,17300.0,24.2349,24.3057,24.2349,24.2992,17300.0
2005-08-10 15:20:00,37.76,37.79,37.72,37.78,17000.0,24.2992,24.3185,24.2735,24.3121,17000.0
2005-08-10 15:30:00,37.78,37.83,37.78,37.83,7400.0,24.3121,24.3443,24.3121,24.3443,7400.0
2005-08-10 15:40:00,37.84,37.89,37.83,37.86,29100.0,24.3507,24.3829,24.3443,24.3636,29100.0
2005-08-10 15:50:00,37.87,37.9,37.82,37.82,15000.0,24.37,24.3893,24.3378,24.3378,15000.0
2005-08-11 09:30:00,37.89,37.89,37.77,37.77,2200.0,24.3829,24.3829,24.3057,24.3057,2200.0
2005-08-11 09:40:00,37.75,37.82,37.71,37.82,2400.0,24.2928,24.3378,24.2671,24.3378,2400.0
2005-08-11 09:50:00,37.7,37.7,37.55,37.58,4800.0,24.2606,24.2606,24.1641,24.1834,4800.0
2005-08-11 10:00:00,37.59,37.66,37.52,37.66,3700.0,24.1898,24.2349,24.1448,24.2349,3700.0
2005-08-11 10:10:00,37.69,37.75,37.62,37.67,3500.0,24.2542,24.2928,24.2091,24.2413,3500.0
2005-08-11 10:20:00,37.67,37.69,37.67,37.68,500.0,24.2413,24.2542,24.2413,24.2478,500.0
2005-08-11 10:30:00,37.75,37.83,37.59,37.6,6900.0,24.2928,24.3443,24.1898,24.1963,6900.0
2005-08-11 10:40:00,37.6,37.74,37.6,37.66,5300.0,24.1963,24.2864,24.1963,24.2349,5300.0
2005-08-11 10:50:00,37.61,37.7,37.59,37.59,4200.0,24.2027,24.2606,24.1898,24.1898,4200.0
2005-08-11 11:00:00,37.68,37.75,37.62,37.7,900.0,24.2478,24.2928,24.2091,24.2606,900.0
2005-08-11 11:10:00,37.7,37.7,37.63,37.63,200.0,24.2606,24.2606,24.2156,24.2156,200.0
2005-08-11 11:20:00,37.75,37.8,37.71,37.75,3300.0,24.2928,24.325,24.2671,24.2928,3300.0
2005-08-11 11:30:00,37.75,37.8,37.73,37.73,1200.0,24.2928,24.325,24.2799,24.2799,1200.0
2005-08-11 11:40:00,37.73,37.77,37.6,37.77,2600.0,24.2799,24.3057,24.1963,24.3057,2600.0
2005-08-11 11:50:00,37.68,37.75,37.68,37.75,1700.0,24.2478,24.2928,24.2478,24.2928,1700.0
2005-08-11 12:00:00,37.7,37.74,37.55,37.7,3500.0,24.2606,24.2864,24.1641,24.2606,3500.0
2005-08-11 12:10:00,37.63,37.75,37.62,37.75,3500.0,24.2156,24.2928,24.2091,24.2928,3500.0
2005-08-11 12:20:00,37.75,37.75,37.57,37.75,19500.0,24.2928,24.2928,24.177,24.2928,19500.0
2005-08-11 12:30:00,37.61,37.61,37.61,37.61,700.0,24.2027,24.2027,24.2027,24.2027,700.0
2005-08-11 12:40:00,37.74,37.75,37.74,37.75,1900.0,24.2864,24.2928,24.2864,24.2928,1900.0
2005-08-11 12:50:00,37.75,37.79,37.66,37.7,4900.0,24.2928,24.3185,24.2349,24.2606,4900.0
2005-08-11 13:00:00,37.61,37.74,37.61,37.74,800.0,24.2027,24.2864,24.2027,24.2864,800.0
2005-08-11 13:10:00,37.75,37.75,37.7,37.75,1300.0,24.2928,24.2928,24.2606,24.2928,1300.0
2005-08-11 13:20:00,37.7,37.75,37.62,37.75,5500.0,24.2606,24.2928,24.2091,24.2928,5500.0
2005-08-11 13:30:00,37.68,37.78,37.68,37.78,800.0,24.2478,24.3121,24.2478,24.3121,800.0
2005-08-11 13:40:00,37.76,37.76,37.76,37.76,1400.0,24.2992,24.2992,24.2992,24.2992,1400.0
2005-08-11 13:50:00,37.75,37.75,37.61,37.75,14100.0,24.2928,24.2928,24.2027,24.2928,14100.0
2005-08-11 14:00:00,37.75,37.75,37.69,37.69,800.0,24.2928,24.2928,24.2542,24.2542,800.0
2005-08-11 14:10:00,37.69,37.78,37.69,37.7,2500.0,24.2542,24.3121,24.2542,24.2606,2500.0
2005-08-11 14:20:00,37.7,37.78,37.7,37.76,3800.0,24.2606,24.3121,24.2606,24.2992,3800.0
2005-08-11 14:30:00,37.76,37.76,37.73,37.73,700.0,24.2992,24.2992,24.2799,24.2799,700.0
2005-08-11 14:40:00,37.73,37.77,37.58,37.76,21800.0,24.2799,24.3057,24.1834,24.2992,21800.0
2005-08-11 14:50:00,37.76,37.76,37.76,37.76,300.0,24.2992,24.2992,24.2992,24.2992,300.0
2005-08-11 15:00:00,37.74,37.75,37.7,37.75,900.0,24.2864,24.2928,24.2606,24.2928,900.0
2005-08-11 15:10:00,37.75,37.87,37.75,37.81,8100.0,24.2928,24.37,24.2928,24.3314,8100.0
2005-08-11 15:20:00,37.81,37.84,37.7,37.81,9200.0,24.3314,24.3507,24.2606,24.3314,9200.0
2005-08-11 15:30:00,37.78,37.83,37.65,37.8,6400.0,24.3121,24.3443,24.2284,24.325,6400.0
2005-08-11 15:40:00,37.83,37.85,37.83,37.85,12000.0,24.3443,24.3572,24.3443,24.3572,12000.0
2005-08-11 15:50:00,37.85,37.86,37.74,37.85,18000.0,24.3572,24.3636,24.2864,24.3572,18000.0
2005-08-12 09:30:00,37.85,37.85,37.83,37.83,4800.0,24.3572,24.3572,24.3443,24.3443,4800.0
2005-08-12 09:40:00,37.83,37.84,37.72,37.75,8500.0,24.3443,24.3507,24.2735,24.2928,8500.0
2005-08-12 09:50:00,37.75,37.8,37.7,37.8,6700.0,24.2928,24.325,24.2606,24.325,6700.0
2005-08-12 10:00:00,37.7,37.8,37.7,37.79,4800.0,24.2606,24.325,24.2606,24.3185,4800.0
2005-08-12 10:10:00,37.74,37.79,37.6,37.72,10100.0,24.2864,24.3185,24.1963,24.2735,10100.0
2005-08-12 10:20:00,37.65,37.68,37.52,37.65,12100.0,24.2284,24.2478,24.1448,24.2284,12100.0
2005-08-12 10:30:00,37.65,37.67,37.55,37.59,12000.0,24.2284,24.2413,24.1641,24.1898,12000.0
2005-08-12 10:40:00,37.58,37.65,37.54,37.62,9300.0,24.1834,24.2284,24.1577,24.2091,9300.0
2005-08-12 10:50:00,37.6,37.66,37.6,37.66,30500.0,24.1963,24.2349,24.1963,24.2349,30500.0
2005-08-12 11:00:00,37.61,37.64,37.57,37.61,8100.0,24.2027,24.222,24.177,24.2027,8100.0
2005-08-12 11:10:00,37.62,37.69,37.56,37.62,9200.0,24.2091,24.2542,24.1705,24.2091,9200.0
2005-08-12 11:20:00,37.66,37.66,37.61,37.63,1900.0,24.2349,24.2349,24.2027,24.2156,1900.0
2005-08-12 11:30:00,37.63,37.7,37.6,37.69,2400.0,24.2156,24.2606,24.1963,24.2542,2400.0
2005-08-12 11:40:00,37.69,37.7,37.62,37.7,22600.0,24.2542,24.2606,24.2091,24.2606,22600.0
2005-08-12 11:50:00,37.7,37.77,37.7,37.77,18800.0,24.2606,24.3057,24.2606,24.3057,18800.0
2005-08-12 12:00:00,37.75,37.76,37.65,37.7,5100.0,24.2928,24.2992,24.2284,24.2606,5100.0
2005-08-12 12:10:00,37.71,37.75,37.68,37.75,6700.0,24.2671,24.2928,24.2478,24.2928,6700.0
2005-08-12 12:20:00,37.73,37.75,37.58,37.58,3700.0,24.2799,24.2928,24.1834,24.1834,3700.0
2005-08-12 12:30:00,37.59,37.66,37.59,37.66,28600.0,24.1898,24.2349,24.1898,24.2349,28600.0
2005-08-12 12:40:00,37.66,37.74,37.65,37.65,3600.0,24.2349,24.2864,24.2284,24.2284,3600.0
2005-08-12 12:50:00,37.66,37.66,37.64,37.66,14800.0,24.2349,24.2349,24.222,24.2349,14800.0
2005-08-12 13:00:00,37.65,37.66,37.65,37.66,8200.0,24.2284,24.2349,24.2284,24.2349,8200.0
2005-08-12 13:10:00,37.66,37.66,37.64,37.66,11500.0,24.2349,24.2349,24.222,24.2349,11500.0
2005-08-12 13:20:00,37.64,37.66,37.64,37.66,10700.0,24.222,24.2349,24.222,24.2349,10700.0
2005-08-12 13:30:00,37.65,37.65,37.63,37.63,17800.0,24.2284,24.2284,24.2156,24.2156,17800.0
2005-08-12 13:40:00,37.65,37.65,37.6,37.6,16300.0,24.2284,24.2284,24.1963,24.1963,16300.0
2005-08-12 13:50:00,37.6,37.64,37.55,37.55,21900.0,24.1963,24.222,24.1641,24.1641,21900.0
2005-08-12 14:00:00,37.55,37.56,37.5,37.5,27500.0,24.1641,24.1705,24.1319,24.1319,27500.0
2005-08-12 14:10:00,37.5,37.52,37.5,37.52,6800.0,24.1319,24.1448,24.1319,24.1448,6800.0
2005-08-12 14:20:00,37.52,37.62,37.5,37.62,30200.0,24.1448,24.2091,24.1319,24.2091,30200.0
2005-08-12 14:30:00,37.62,37.7,37.62,37.65,1500.0,24.2091,24.2606,24.2091,24.2284,1500.0
2005-08-12 14:40:00,37.63,37.69,37.6,37.69,3800.0,24.2156,24.2542,24.1963,24.2542,3800.0
2005-08-12 14:50:00,37.65,37.81,37.65,37.81,2100.0,24.2284,24.3314,24.2284,24.3314,2100.0
2005-08-12 15:00:00,37.77,37.78,37.68,37.7,1900.0,24.3057,24.3121,24.2478,24.2606,1900.0
2005-08-12 15:10:00,37.69,37.73,37.69,37.7,4000.0,24.2542,24.2799,24.2542,24.2606,4000.0
2005-08-12 15:20:00,37.69,37.77,37.65,37.75,3300.0,24.2542,24.3057,24.2284,24.2928,3300.0
2005-08-12 15:30:00,37.75,37.84,37.7,37.78,6900.0,24.2928,24.3507,24.2606,24.3121,6900.0
2005-08-12 15:40:00,37.75,37.8,37.63,37.73,18700.0,24.2928,24.325,24.2156,24.2799,18700.0
2005-08-12 15:50:00,37.74,37.74,37.62,37.68,7000.0,24.2864,24.2864,24.2091,24.2478,7000.0
2005-08-15 09:30:00,37.7,37.74,37.69,37.69,3800.0,24.2606,24.2864,24.2542,24.2542,3800.0
2005-08-15 09:40:00,37.7,37.7,37.66,37.7,14300.0,24.2606,24.2606,24.2349,24.2606,14300.0
2005-08-15 09:50:00,37.7,37.9,37.7,37.85,23200.0,24.2606,24.3893,24.2606,24.3572,23200.0
2005-08-15 10:00:00,37.87,37.94,37.81,37.81,5800.0,24.37,24.4151,24.3314,24.3314,5800.0
2005-08-15 10:10:00,37.77,37.78,37.7,37.74,4800.0,24.3057,24.3121,24.2606,24.2864,4800.0
2005-08-15 10:20:00,37.73,37.84,37.73,37.82,3600.0,24.2799,24.3507,24.2799,24.3378,3600.0
2005-08-15 10:30:00,37.82,37.83,37.8,37.83,3000.0,24.3378,24.3443,24.325,24.3443,3000.0
2005-08-15 10:40:00,37.82,37.82,37.8,37.81,2600.0,24.3378,24.3378,24.325,24.3314,2600.0
2005-08-15 10:50:00,37.81,37.84,37.8,37.84,2700.0,24.3314,24.3507,24.325,24.3507,2700.0
2005-08-15 11:00:00,37.84,37.85,37.83,37.84,1400.0,24.3507,24.3572,24.3443,24.3507,1400.0
2005-08-15 11:10:00,37.84,37.84,37.81,37.83,7600.0,24.3507,24.3507,24.3314,24.3443,7600.0
2005-08-15 11:20:00,37.83,37.83,37.81,37.81,200.0,24.3443,24.3443,24.3314,24.3314,200.0
2005-08-15 11:30:00,37.81,37.82,37.81,37.82,1000.0,24.3314,24.3378,24.3314,24.3378,1000.0
2005-08-15 11:40:00,37.82,37.82,37.76,37.79,2700.0,24.3378,24.3378,24.2992,24.3185,2700.0
2005-08-15 11:50:00,37.79,37.8,37.79,37.8,700.0,24.3185,24.325,24.3185,24.325,700.0
2005-08-15 12:00:00,37.8,37.8,37.8,37.8,1700.0,24.325,24.325,24.325,24.325,1700.0
2005-08-15 12:10:00,37.79,37.79,37.76,37.76,1600.0,24.3185,24.3185,24.2992,24.2992,1600.0
2005-08-15 12:20:00,37.76,37.82,37.76,37.81,4300.0,24.2992,24.3378,24.2992,24.3314,4300.0
2005-08-15 12:30:00,37.81,37.83,37.81,37.81,3400.0,24.3314,24.3443,24.3314,24.3314,3400.0
2005-08-15 12:40:00,37.82,37.83,37.75,37.83,14300.0,24.3378,24.3443,24.2928,24.3443,14300.0
2005-08-15 12:50:00,37.84,37.94,37.84,37.94,6000.0,24.3507,24.4151,24.3507,24.4151,6000.0
2005-08-15 13:00:00,37.94,37.95,37.91,37.93,5500.0,24.4151,24.4215,24.3958,24.4086,5500.0
2005-08-15 13:10:00,37.93,37.94,37.85,37.9,17500.0,24.4086,24.4151,24.3572,24.3893,17500.0
2005-08-15 13:20:00,37.89,37.94,37.89,37.93,4100.0,24.3829,24.4151,24.3829,24.4086,4100.0
2005-08-15 13:30:00,37.93,37.94,37.92,37.94,3700.0,24.4086,24.4151,24.4022,24.4151,3700.0
2005-08-15 13:40:00,37.94,37.94,37.93,37.94,1300.0,24.4151,24.4151,24.4086,24.4151,1300.0
2005-08-15 13:50:00,37.95,37.95,37.93,37.95,5400.0,24.4215,24.4215,24.4086,24.4215,5400.0
2005-08-15 14:00:00,37.94,37.94,37.93,37.93,1400.0,24.4151,24.4151,24.4086,24.4086,1400.0
2005-08-15 14:10:00,37.94,37.95,37.93,37.94,1800.0,24.4151,24.4215,24.4086,24.4151,1800.0
2005-08-15 14:20:00,37.94,37.95,37.85,37.85,8700.0,24.4151,24.4215,24.3572,24.3572,8700.0
2005-08-15 14:30:00,37.85,37.87,37.81,37.82,29000.0,24.3572,24.37,24.3314,24.3378,29000.0
2005-08-15 14:40:00,37.84,37.92,37.84,37.92,9800.0,24.3507,24.4022,24.3507,24.4022,9800.0
2005-08-15 14:50:00,37.93,37.93,37.85,37.85,15800.0,24.4086,24.4086,24.3572,24.3572,15800.0
2005-08-15 15:00:00,37.88,37.93,37.85,37.85,2200.0,24.3765,24.4086,24.3572,24.3572,2200.0
2005-08-15 15:10:00,37.84,37.9,37.84,37.9,3100.0,24.3507,24.3893,24.3507,24.3893,3100.0
2005-08-15 15:20:00,37.9,37.9,37.86,37.87,6000.0,24.3893,24.3893,24.3636,24.37,6000.0
2005-08-15 15:30:00,37.86,37.86,37.85,37.85,2500.0,24.3636,24.3636,24.3572,24.3572,2500.0
2005-08-15 15:40:00,37.87,37.9,37.83,37.89,29900.0,24.37,24.3893,24.3443,24.3829,29900.0
2005-08-15 15:50:00,37.89,37.91,37.83,37.91,12600.0,24.3829,24.3958,24.3443,24.3958,12600.0
2005-08-16 09:30:00,37.9,37.9,37.8,37.87,6400.0,24.3893,24.3893,24.325,24.37,6400.0
2005-08-16 09:40:00,37.8,37.8,37.7,37.7,1500.0,24.325,24.325,24.2606,24.2606,1500.0
2005-08-16 09:50:00,37.73,37.73,37.66,37.67,2700.0,24.2799,24.2799,24.2349,24.2413,2700.0
2005-08-16 10:00:00,37.68,37.68,37.62,37.65,3700.0,24.2478,24.2478,24.2091,24.2284,3700.0
2005-08-16 10:10:00,37.64,37.64,37.51,37.59,2500.0,24.222,24.222,24.1384,24.1898,2500.0
2005-08-16 10:20:00,37.55,37.64,37.55,37.64,700.0,24.1641,24.222,24.1641,24.222,700.0
2005-08-16 10:30:00,37.64,37.71,37.64,37.67,5400.0,24.222,24.2671,24.222,24.2413,5400.0
2005-08-16 10:40:00,37.66,37.68,37.5,37.5,22800.0,24.2349,24.2478,24.1319,24.1319,22800.0
2005-08-16 10:50:00,37.56,37.56,37.41,37.41,20000.0,24.1705,24.1705,24.074,24.074,20000.0
2005-08-16 11:00:00,37.37,37.42,37.37,37.42,7300.0,24.0483,24.0804,24.0483,24.0804,7300.0
2005-08-16 11:10:00,37.38,37.42,37.38,37.39,1900.0,24.0547,24.0804,24.0547,24.0611,1900.0
2005-08-16 11:20:00,37.39,37.49,37.39,37.49,4000.0,24.0611,24.1255,24.0611,24.1255,4000.0
2005-08-16 11:30:00,37.43,37.49,37.43,37.49,1200.0,24.0869,24.1255,24.0869,24.1255,1200.0
2005-08-16 11:40:00,37.49,37.52,37.45,37.52,3700.0,24.1255,24.1448,24.0997,24.1448,3700.0
2005-08-16 11:50:00,37.45,37.46,37.45,37.46,200.0,24.0997,24.1062,24.0997,24.1062,200.0
2005-08-16 12:00:00,37.46,37.46,37.45,37.45,1000.0,24.1062,24.1062,24.0997,24.0997,1000.0
2005-08-16 12:10:00,37.43,37.43,37.43,37.43,300.0,24.0869,24.0869,24.0869,24.0869,300.0
2005-08-16 12:20:00,37.42,37.55,37.42,37.45,18100.0,24.0804,24.1641,24.0804,24.0997,18100.0
2005-08-16 12:30:00,37.45,37.59,37.42,37.59,11900.0,24.0997,24.1898,24.0804,24.1898,11900.0
2005-08-16 12:40:00,37.54,37.73,37.54,37.73,9500.0,24.1577,24.2799,24.1577,24.2799,9500.0
2005-08-16 12:50:00,37.7,37.7,37.7,37.7,900.0,24.2606,24.2606,24.2606,24.2606,900.0
2005-08-16 13:00:00,37.69,37.69,37.61,37.62,3200.0,24.2542,24.2542,24.2027,24.2091,3200.0
2005-08-16 13:10:00,37.62,37.63,37.62,37.63,1700.0,24.2091,24.2156,24.2091,24.2156,1700.0
2005-08-16 13:20:00,37.62,37.63,37.6,37.6,2900.0,24.2091,24.2156,24.1963,24.1963,2900.0
2005-08-16 13:30:00,37.61,37.61,37.51,37.57,3900.0,24.2027,24.2027,24.1384,24.177,3900.0
2005-08-16 13:40:00,37.58,37.58,37.58,37.58,500.0,24.1834,24.1834,24.1834,24.1834,500.0
2005-08-16 13:50:00,37.57,37.57,37.5,37.54,14500.0,24.177,24.177,24.1319,24.1577,14500.0
2005-08-16 14:00:00,37.52,37.52,37.45,37.5,10900.0,24.1448,24.1448,24.0997,24.1319,10900.0
2005-08-16 14:10:00,37.49,37.49,37.46,37.48,10200.0,24.1255,24.1255,24.1062,24.119,10200.0
2005-08-16 14:20:00,37.47,37.61,37.47,37.53,9900.0,24.1126,24.2027,24.1126,24.1512,9900.0
2005-08-16 14:30:00,37.53,37.53,37.49,37.5,4300.0,24.1512,24.1512,24.1255,24.1319,4300.0
2005-08-16 14:40:00,37.48,37.58,37.45,37.55,3800.0,24.119,24.1834,24.0997,24.1641,3800.0
2005-08-16 14:50:00,37.51,37.51,37.5,37.5,4200.0,24.1384,24.1384,24.1319,24.1319,4200.0
2005-08-16 15:00:00,37.49,37.51,37.49,37.51,2800.0,24.1255,24.1384,24.1255,24.1384,2800.0
2005-08-16 15:10:00,37.51,37.52,37.45,37.46,9200.0,24.1384,24.1448,24.0997,24.1062,9200.0
2005-08-16 15:20:00,37.45,37.46,37.45,37.46,9000.0,24.0997,24.1062,24.0997,24.1062,9000.0
2005-08-16 15:30:00,37.46,37.47,37.3,37.31,28900.0,24.1062,24.1126,24.0032,24.0097,28900.0
2005-08-16 15:40:00,37.31,37.31,37.1,37.11,23500.0,24.0097,24.0097,23.8745,23.8809,23500.0
2005-08-16 15:50:00,37.11,37.2,37.09,37.2,47700.0,23.8809,23.9389,23.8681,23.9389,47700.0
2005-08-17 09:30:00,36.9,36.95,36.7,36.82,45700.0,23.7458,23.778,23.6171,23.6943,45700.0
2005-08-17 09:40:00,36.88,36.94,36.87,36.93,7500.0,23.7329,23.7715,23.7265,23.7651,7500.0
2005-08-17 09:50:00,36.94,36.96,36.87,36.94,5900.0,23.7715,23.7844,23.7265,23.7715,5900.0
2005-08-17 10:00:00,36.97,37.22,36.97,37.03,7500.0,23.7909,23.9517,23.7909,23.8295,7500.0
2005-08-17 10:10:00,37.05,37.14,37.0,37.12,6000.0,23.8423,23.9003,23.8102,23.8874,6000.0
2005-08-17 10:20:00,37.11,37.35,37.1,37.3,9900.0,23.8809,24.0354,23.8745,24.0032,9900.0
2005-08-17 10:30:00,37.34,37.4,37.26,37.4,30600.0,24.029,24.0676,23.9775,24.0676,30600.0
2005-08-17 10:40:00,37.3,37.3,37.14,37.23,13500.0,24.0032,24.0032,23.9003,23.9582,13500.0
2005-08-17 10:50:00,37.26,37.3,37.23,37.28,7200.0,23.9775,24.0032,23.9582,23.9903,7200.0
2005-08-17 11:00:00,37.27,37.43,37.25,37.29,13700.0,23.9839,24.0869,23.971,23.9968,13700.0
2005-08-17 11:10:00,37.27,37.4,37.27,37.32,4000.0,23.9839,24.0676,23.9839,24.0161,4000.0
2005-08-17 11:20:00,37.3,37.37,37.25,37.37,10500.0,24.0032,24.0483,23.971,24.0483,10500.0
2005-08-17 11:30:00,37.4,37.42,37.29,37.35,2900.0,24.0676,24.0804,23.9968,24.0354,2900.0
2005-08-17 11:40:00,37.36,37.44,37.3,37.44,24300.0,24.0418,24.0933,24.0032,24.0933,24300.0
2005-08-17 11:50:00,37.45,37.5,37.36,37.44,8100.0,24.0997,24.1319,24.0418,24.0933,8100.0
2005-08-17 12:00:00,37.47,37.55,37.47,37.48,2300.0,24.1126,24.1641,24.1126,24.119,2300.0
2005-08-17 12:10:00,37.5,37.85,37.5,37.84,18400.0,24.1319,24.3572,24.1319,24.3507,18400.0
2005-08-17 12:20:00,37.84,37.9,37.74,37.75,9100.0,24.3507,24.3893,24.2864,24.2928,9100.0
2005-08-17 12:30:00,37.75,37.75,37.57,37.72,3700.0,24.2928,24.2928,24.177,24.2735,3700.0
2005-08-17 12:40:00,37.72,37.75,37.7,37.73,1500.0,24.2735,24.2928,24.2606,24.2799,1500.0
2005-08-17 12:50:00,37.75,37.75,37.68,37.74,2200.0,24.2928,24.2928,24.2478,24.2864,2200.0
2005-08-17 13:00:00,37.75,37.75,37.7,37.7,1300.0,24.2928,24.2928,24.2606,24.2606,1300.0
2005-08-17 13:10:00,37.68,37.72,37.65,37.71,7500.0,24.2478,24.2735,24.2284,24.2671,7500.0
2005-08-17 13:20:00,37.72,37.81,37.66,37.74,17800.0,24.2735,24.3314,24.2349,24.2864,17800.0
2005-08-17 13:30:00,37.8,37.8,37.69,37.69,2900.0,24.325,24.325,24.2542,24.2542,2900.0
2005-08-17 13:40:00,37.71,37.75,37.65,37.75,2500.0,24.2671,24.2928,24.2284,24.2928,2500.0
2005-08-17 13:50:00,37.75,37.85,37.75,37.81,24000.0,24.2928,24.3572,24.2928,24.3314,24000.0
2005-08-17 14:00:00,37.82,37.85,37.76,37.85,108100.0,24.3378,24.3572,24.2992,24.3572,108100.0
2005-08-17 14:10:00,37.85,37.85,37.78,37.78,52700.0,24.3572,24.3572,24.3121,24.3121,52700.0
2005-08-17 14:20:00,37.8,37.84,37.79,37.79,45600.0,24.325,24.3507,24.3185,24.3185,45600.0
2005-08-17 14:30:00,37.82,37.82,37.7,37.7,5000.0,24.3378,24.3378,24.2606,24.2606,5000.0
2005-08-17 14:40:00,37.7,37.75,37.7,37.74,78000.0,24.2606,24.2928,24.2606,24.2864,78000.0
2005-08-17 14:50:00,37.75,37.8,37.75,37.76,5000.0,24.2928,24.325,24.2928,24.2992,5000.0
2005-08-17 15:00:00,37.76,37.78,37.72,37.75,117400.0,24.2992,24.3121,24.2735,24.2928,117400.0
2005-08-17 15:10:00,37.75,37.8,37.7,37.79,14300.0,24.2928,24.325,24.2606,24.3185,14300.0
2005-08-17 15:20:00,37.8,37.83,37.76,37.83,18100.0,24.325,24.3443,24.2992,24.3443,18100.0
2005-08-17 15:30:00,37.8,37.84,37.78,37.82,15900.0,24.325,24.3507,24.3121,24.3378,15900.0
2005-08-17 15:40:00,37.84,37.84,37.79,37.81,44100.0,24.3507,24.3507,24.3185,24.3314,44100.0
2005-08-17 15:50:00,37.81,38.0,37.74,37.89,111400.0,24.3314,24.4537,24.2864,24.3829,111400.0
2005-08-18 09:30:00,37.75,37.75,37.35,37.55,18900.0,24.2928,24.2928,24.0354,24.1641,18900.0
2005-08-18 09:40:00,37.51,37.53,37.35,37.48,5600.0,24.1384,24.1512,24.0354,24.119,5600.0
2005-08-18 09:50:00,37.41,37.57,37.41,37.5,7900.0,24.074,24.177,24.074,24.1319,7900.0
2005-08-18 10:00:00,37.5,37.56,37.5,37.56,2400.0,24.1319,24.1705,24.1319,24.1705,2400.0
2005-08-18 10:10:00,37.5,37.5,37.45,37.49,1900.0,24.1319,24.1319,24.0997,24.1255,1900.0
2005-08-18 10:20:00,37.5,37.56,37.5,37.56,2800.0,24.1319,24.1705,24.1319,24.1705,2800.0
2005-08-18 10:30:00,37.59,37.68,37.56,37.6,10500.0,24.1898,24.2478,24.1705,24.1963,10500.0
2005-08-18 10:40:00,37.6,37.63,37.56,37.56,4600.0,24.1963,24.2156,24.1705,24.1705,4600.0
2005-08-18 10:50:00,37.59,37.75,37.59,37.65,11500.0,24.1898,24.2928,24.1898,24.2284,11500.0
2005-08-18 11:00:00,37.7,37.71,37.68,37.69,3600.0,24.2606,24.2671,24.2478,24.2542,3600.0
2005-08-18 11:10:00,37.68,37.69,37.66,37.66,9100.0,24.2478,24.2542,24.2349,24.2349,9100.0
2005-08-18 11:20:00,37.66,37.66,37.59,37.64,600.0,24.2349,24.2349,24.1898,24.222,600.0
2005-08-18 11:30:00,37.61,37.62,37.6,37.62,2000.0,24.2027,24.2091,24.1963,24.2091,2000.0
2005-08-18 11:40:00,37.61,37.61,37.56,37.59,7900.0,24.2027,24.2027,24.1705,24.1898,7900.0
2005-08-18 11:50:00,37.51,37.56,37.49,37.52,1500.0,24.1384,24.1705,24.1255,24.1448,1500.0
2005-08-18 12:00:00,37.52,37.71,37.52,37.7,11400.0,24.1448,24.2671,24.1448,24.2606,11400.0
2005-08-18 12:10:00,37.71,37.72,37.7,37.71,3200.0,24.2671,24.2735,24.2606,24.2671,3200.0
2005-08-18 12:20:00,37.72,37.72,37.6,37.65,4400.0,24.2735,24.2735,24.1963,24.2284,4400.0
2005-08-18 12:30:00,37.7,37.7,37.63,37.63,800.0,24.2606,24.2606,24.2156,24.2156,800.0
2005-08-18 12:40:00,37.64,37.68,37.54,37.68,4300.0,24.222,24.2478,24.1577,24.2478,4300.0
2005-08-18 12:50:00,37.61,37.7,37.54,37.67,3800.0,24.2027,24.2606,24.1577,24.2413,3800.0
2005-08-18 13:00:00,37.68,37.68,37.55,37.61,1700.0,24.2478,24.2478,24.1641,24.2027,1700.0
2005-08-18 13:10:00,37.65,37.69,37.65,37.66,4700.0,24.2284,24.2542,24.2284,24.2349,4700.0
2005-08-18 13:20:00,37.66,37.69,37.66,37.68,3400.0,24.2349,24.2542,24.2349,24.2478,3400.0
2005-08-18 13:30:00,37.68,37.74,37.68,37.69,6100.0,24.2478,24.2864,24.2478,24.2542,6100.0
2005-08-18 13:40:00,37.69,37.75,37.64,37.73,2300.0,24.2542,24.2928,24.222,24.2799,2300.0
2005-08-18 13:50:00,37.74,37.74,37.67,37.7,2300.0,24.2864,24.2864,24.2413,24.2606,2300.0
2005-08-18 14:00:00,37.7,37.7,37.65,37.68,2200.0,24.2606,24.2606,24.2284,24.2478,2200.0
2005-08-18 14:10:00,37.68,37.75,37.66,37.75,8800.0,24.2478,24.2928,24.2349,24.2928,8800.0
2005-08-18 14:20:00,37.75,37.75,37.67,37.68,2500.0,24.2928,24.2928,24.2413,24.2478,2500.0
2005-08-18 14:30:00,37.66,37.75,37.6,37.68,4200.0,24.2349,24.2928,24.1963,24.2478,4200.0
2005-08-18 14:40:00,37.71,37.75,37.66,37.72,6300.0,24.2671,24.2928,24.2349,24.2735,6300.0
2005-08-18 14:50:00,37.68,37.69,37.55,37.62,10000.0,24.2478,24.2542,24.1641,24.2091,10000.0
2005-08-18 15:00:00,37.62,37.72,37.53,37.6,3600.0,24.2091,24.2735,24.1512,24.1963,3600.0
2005-08-18 15:10:00,37.54,37.67,37.54,37.6,8000.0,24.1577,24.2413,24.1577,24.1963,8000.0
2005-08-18 15:20:00,37.6,37.6,37.53,37.59,3300.0,24.1963,24.1963,24.1512,24.1898,3300.0
2005-08-18 15:30:00,37.59,37.7,37.59,37.69,5600.0,24.1898,24.2606,24.1898,24.2542,5600.0
2005-08-18 15:40:00,37.7,37.73,37.69,37.71,8000.0,24.2606,24.2799,24.2542,24.2671,8000.0
2005-08-18 15:50:00,37.71,37.75,37.65,37.65,20400.0,24.2671,24.2928,24.2284,24.2284,20400.0
2005-08-19 09:30:00,37.75,37.75,37.59,37.71,14400.0,24.2928,24.2928,24.1898,24.2671,14400.0
2005-08-19 09:40:00,37.62,37.7,37.62,37.62,7200.0,24.2091,24.2606,24.2091,24.2091,7200.0
2005-08-19 09:50:00,37.63,37.75,37.63,37.75,28300.0,24.2156,24.2928,24.2156,24.2928,28300.0
2005-08-19 10:00:00,37.75,37.85,37.7,37.75,30700.0,24.2928,24.3572,24.2606,24.2928,30700.0
2005-08-19 10:10:00,37.75,37.76,37.65,37.66,34700.0,24.2928,24.2992,24.2284,24.2349,34700.0
2005-08-19 10:20:00,37.66,37.71,37.53,37.6,52200.0,24.2349,24.2671,24.1512,24.1963,52200.0
2005-08-19 10:30:00,37.6,37.62,37.58,37.58,5100.0,24.1963,24.2091,24.1834,24.1834,5100.0
2005-08-19 10:40:00,37.57,37.6,37.55,37.58,11600.0,24.177,24.1963,24.1641,24.1834,11600.0
2005-08-19 10:50:00,37.63,37.7,37.63,37.66,20300.0,24.2156,24.2606,24.2156,24.2349,20300.0
2005-08-19 11:00:00,37.7,37.76,37.62,37.68,24200.0,24.2606,24.2992,24.2091,24.2478,24200.0
2005-08-19 11:10:00,37.68,37.72,37.56,37.6,4400.0,24.2478,24.2735,24.1705,24.1963,4400.0
2005-08-19 11:20:00,37.6,37.61,37.6,37.61,1800.0,24.1963,24.2027,24.1963,24.2027,1800.0
2005-08-19 11:30:00,37.61,37.61,37.56,37.6,1200.0,24.2027,24.2027,24.1705,24.1963,1200.0
2005-08-19 11:40:00,37.6,37.65,37.6,37.65,2300.0,24.1963,24.2284,24.1963,24.2284,2300.0
2005-08-19 11:50:00,37.58,37.61,37.58,37.61,5800.0,24.1834,24.2027,24.1834,24.2027,5800.0
2005-08-19 12:00:00,37.58,37.6,37.51,37.51,8700.0,24.1834,24.1963,24.1384,24.1384,8700.0
2005-08-19 12:10:00,37.52,37.55,37.5,37.5,56700.0,24.1448,24.1641,24.1319,24.1319,56700.0
2005-08-19 12:20:00,37.53,37.55,37.53,37.55,8700.0,24.1512,24.1641,24.1512,24.1641,8700.0
2005-08-19 12:30:00,37.49,37.49,37.41,37.46,6100.0,24.1255,24.1255,24.074,24.1062,6100.0
2005-08-19 12:40:00,37.46,37.46,37.4,37.42,5400.0,24.1062,24.1062,24.0676,24.0804,5400.0
2005-08-19 12:50:00,37.45,37.45,37.4,37.4,2000.0,24.0997,24.0997,24.0676,24.0676,2000.0
2005-08-19 13:00:00,37.35,37.36,37.34,37.34,1300.0,24.0354,24.0418,24.029,24.029,1300.0
2005-08-19 13:10:00,37.35,37.35,37.21,37.22,5000.0,24.0354,24.0354,23.9453,23.9517,5000.0
2005-08-19 13:20:00,37.22,37.22,37.2,37.2,3300.0,23.9517,23.9517,23.9389,23.9389,3300.0
2005-08-19 13:30:00,37.21,37.21,37.15,37.16,3800.0,23.9453,23.9453,23.9067,23.9131,3800.0
2005-08-19 13:40:00,37.17,37.17,37.16,37.16,1200.0,23.9196,23.9196,23.9131,23.9131,1200.0
2005-08-19 13:50:00,37.16,37.25,37.16,37.23,2900.0,23.9131,23.971,23.9131,23.9582,2900.0
2005-08-19 14:00:00,37.24,37.28,37.02,37.11,14500.0,23.9646,23.9903,23.823,23.8809,14500.0
2005-08-19 14:10:00,37.1,37.1,37.01,37.01,13800.0,23.8745,23.8745,23.8166,23.8166,13800.0
2005-08-19 14:20:00,37.03,37.12,37.03,37.1,7400.0,23.8295,23.8874,23.8295,23.8745,7400.0
2005-08-19 14:30:00,37.1,37.16,37.1,37.11,6700.0,23.8745,23.9131,23.8745,23.8809,6700.0
2005-08-19 14:40:00,37.11,37.17,37.03,37.05,10000.0,23.8809,23.9196,23.8295,23.8423,10000.0
2005-08-19 14:50:00,37.05,37.05,37.0,37.01,7200.0,23.8423,23.8423,23.8102,23.8166,7200.0
2005-08-19 15:00:00,37.01,37.03,37.0,37.01,6100.0,23.8166,23.8295,23.8102,23.8166,6100.0
2005-08-19 15:10:00,37.01,37.07,36.95,37.07,7500.0,23.8166,23.8552,23.778,23.8552,7500.0
2005-08-19 15:20:00,37.07,37.07,36.95,36.95,1700.0,23.8552,23.8552,23.778,23.778,1700.0
2005-08-19 15:30:00,36.91,36.92,36.69,36.83,24100.0,23.7522,23.7587,23.6107,23.7008,24100.0
2005-08-19 15:40:00,36.82,37.03,36.77,36.89,24000.0,23.6943,23.8295,23.6622,23.7394,24000.0
2005-08-19 15:50:00,36.89,37.05,36.89,37.01,26300.0,23.7394,23.8423,23.7394,23.8166,26300.0
2005-08-22 09:30:00,37.0,37.17,36.82,37.17,13400.0,23.8102,23.9196,23.6943,23.9196,13400.0
2005-08-22 09:40:00,37.15,37.24,37.12,37.23,7400.0,23.9067,23.9646,23.8874,23.9582,7400.0
2005-08-22 09:50:00,37.12,37.33,37.08,37.33,9200.0,23.8874,24.0225,23.8616,24.0225,9200.0
2005-08-22 10:00:00,37.2,37.49,37.16,37.35,14100.0,23.9389,24.1255,23.9131,24.0354,14100.0
2005-08-22 10:10:00,37.33,37.34,37.15,37.3,11000.0,24.0225,24.029,23.9067,24.0032,11000.0
2005-08-22 10:20:00,37.3,37.31,37.24,37.24,11400.0,24.0032,24.0097,23.9646,23.9646,11400.0
2005-08-22 10:30:00,37.05,37.2,37.02,37.16,14200.0,23.8423,23.9389,23.823,23.9131,14200.0
2005-08-22 10:40:00,37.13,37.14,36.89,36.9,6700.0,23.8938,23.9003,23.7394,23.7458,6700.0
2005-08-22 10:50:00,36.9,37.0,36.87,37.0,17200.0,23.7458,23.8102,23.7265,23.8102,17200.0
2005-08-22 11:00:00,37.0,37.02,36.9,36.98,28000.0,23.8102,23.823,23.7458,23.7973,28000.0
2005-08-22 11:10:00,37.01,37.04,36.96,36.96,13200.0,23.8166,23.8359,23.7844,23.7844,13200.0
2005-08-22 11:20:00,36.95,36.99,36.91,36.96,8700.0,23.778,23.8037,23.7522,23.7844,8700.0
2005-08-22 11:30:00,36.95,36.99,36.9,36.94,15800.0,23.778,23.8037,23.7458,23.7715,15800.0
2005-08-22 11:40:00,36.94,36.97,36.87,36.88,14800.0,23.7715,23.7909,23.7265,23.7329,14800.0
2005-08-22 11:50:00,36.86,36.86,36.74,36.74,7300.0,23.7201,23.7201,23.6428,23.6428,7300.0
2005-08-22 12:00:00,36.7,36.7,36.52,36.6,23300.0,23.6171,23.6171,23.5013,23.5528,23300.0
2005-08-22 12:10:00,36.56,36.59,36.51,36.56,6500.0,23.527,23.5463,23.4948,23.527,6500.0
2005-08-22 12:20:00,36.51,36.51,36.5,36.51,7300.0,23.4948,23.4948,23.4884,23.4948,7300.0
2005-08-22 12:30:00,36.5,36.52,36.5,36.51,13300.0,23.4884,23.5013,23.4884,23.4948,13300.0
2005-08-22 12:40:00,36.51,36.53,36.45,36.53,10200.0,23.4948,23.5077,23.4562,23.5077,10200.0
2005-08-22 12:50:00,36.59,36.6,36.5,36.54,7700.0,23.5463,23.5528,23.4884,23.5141,7700.0
2005-08-22 13:00:00,36.51,36.53,36.49,36.5,9600.0,23.4948,23.5077,23.482,23.4884,9600.0
2005-08-22 13:10:00,36.5,36.5,36.38,36.38,7300.0,23.4884,23.4884,23.4112,23.4112,7300.0
2005-08-22 13:20:00,36.35,36.43,36.3,36.35,7600.0,23.3919,23.4434,23.3597,23.3919,7600.0
2005-08-22 13:30:00,36.31,36.45,36.26,36.45,12700.0,23.3661,23.4562,23.334,23.4562,12700.0
2005-08-22 13:40:00,36.38,36.56,36.37,36.54,11200.0,23.4112,23.527,23.4047,23.5141,11200.0
2005-08-22 13:50:00,36.45,36.54,36.45,36.54,8500.0,23.4562,23.5141,23.4562,23.5141,8500.0
2005-08-22 14:00:00,36.53,36.53,36.43,36.43,13200.0,23.5077,23.5077,23.4434,23.4434,13200.0
2005-08-22 14:10:00,36.44,36.51,36.44,36.5,8000.0,23.4498,23.4948,23.4498,23.4884,8000.0
2005-08-22 14:20:00,36.49,36.5,36.31,36.42,19400.0,23.482,23.4884,23.3661,23.4369,19400.0
2005-08-22 14:30:00,36.43,36.43,36.31,36.36,7800.0,23.4434,23.4434,23.3661,23.3983,7800.0
2005-08-22 14:40:00,36.34,36.44,36.3,36.34,18300.0,23.3854,23.4498,23.3597,23.3854,18300.0
2005-08-22 14:50:00,36.35,36.44,36.27,36.27,8200.0,23.3919,23.4498,23.3404,23.3404,8200.0
2005-08-22 15:00:00,36.28,36.31,36.27,36.3,7100.0,23.3468,23.3661,23.3404,23.3597,7100.0
2005-08-22 15:10:00,36.3,36.3,36.2,36.23,21000.0,23.3597,23.3597,23.2953,23.3147,21000.0
2005-08-22 15:20:00,36.25,36.25,36.1,36.1,19900.0,23.3275,23.3275,23.231,23.231,19900.0
2005-08-22 15:30:00,36.1,36.43,36.1,36.25,90100.0,23.231,23.4434,23.231,23.3275,90100.0
2005-08-22 15:40:00,36.28,36.34,36.14,36.3,18200.0,23.3468,23.3854,23.2567,23.3597,18200.0
2005-08-22 15:50:00,36.3,36.3,36.15,36.24,55600.0,23.3597,23.3597,23.2632,23.3211,55600.0
2005-08-23 09:30:00,36.3,36.52,36.3,36.31,79800.0,23.3597,23.5013,23.3597,23.3661,79800.0
2005-08-23 09:40:00,36.32,36.34,36.18,36.34,10300.0,23.3726,23.3854,23.2825,23.3854,10300.0
2005-08-23 09:50:00,36.35,36.35,36.05,36.07,20000.0,23.3919,23.3919,23.1988,23.2117,20000.0
2005-08-23 10:00:00,36.07,36.11,36.06,36.1,10600.0,23.2117,23.2374,23.2053,23.231,10600.0
2005-08-23 10:10:00,36.11,36.11,36.05,36.05,17900.0,23.2374,23.2374,23.1988,23.1988,17900.0
2005-08-23 10:20:00,36.06,36.19,36.05,36.15,14500.0,23.2053,23.2889,23.1988,23.2632,14500.0
2005-08-23 10:30:00,36.15,36.27,36.11,36.15,10100.0,23.2632,23.3404,23.2374,23.2632,10100.0
2005-08-23 10:40:00,36.13,36.18,36.08,36.08,2900.0,23.2503,23.2825,23.2181,23.2181,2900.0
2005-08-23 10:50:00,36.09,36.13,36.01,36.03,9300.0,23.2246,23.2503,23.1731,23.1859,9300.0
2005-08-23 11:00:00,36.02,36.15,35.81,35.82,44000.0,23.1795,23.2632,23.0444,23.0508,44000.0
2005-08-23 11:10:00,35.81,35.88,35.71,35.84,16500.0,23.0444,23.0894,22.98,23.0637,16500.0
2005-08-23 11:20:00,35.85,35.93,35.77,35.84,5800.0,23.0701,23.1216,23.0186,23.0637,5800.0
2005-08-23 11:30:00,35.85,35.89,35.8,35.83,4000.0,23.0701,23.0959,23.0379,23.0572,4000.0
2005-08-23 11:40:00,35.78,35.79,35.73,35.75,8700.0,23.0251,23.0315,22.9929,23.0058,8700.0
2005-08-23 11:50:00,35.76,35.81,35.76,35.8,9300.0,23.0122,23.0444,23.0122,23.0379,9300.0
2005-08-23 12:00:00,35.8,35.8,35.55,35.55,17100.0,23.0379,23.0379,22.8771,22.8771,17100.0
2005-08-23 12:10:00,35.55,35.55,35.36,35.45,29900.0,22.8771,22.8771,22.7548,22.8127,29900.0
2005-08-23 12:20:00,35.44,35.45,35.36,35.4,21400.0,22.8063,22.8127,22.7548,22.7805,21400.0
2005-08-23 12:30:00,35.42,35.5,35.4,35.48,29700.0,22.7934,22.8449,22.7805,22.832,29700.0
2005-08-23 12:40:00,35.49,35.5,35.44,35.44,15900.0,22.8384,22.8449,22.8063,22.8063,15900.0
2005-08-23 12:50:00,35.41,35.44,35.3,35.41,57600.0,22.787,22.8063,22.7162,22.787,57600.0
2005-08-23 13:00:00,35.43,35.44,35.41,35.44,6100.0,22.7998,22.8063,22.787,22.8063,6100.0
2005-08-23 13:10:00,35.43,35.43,35.23,35.34,26100.0,22.7998,22.7998,22.6711,22.7419,26100.0
2005-08-23 13:20:00,35.34,35.35,35.2,35.3,22100.0,22.7419,22.7484,22.6518,22.7162,22100.0
2005-08-23 13:30:00,35.26,35.36,35.2,35.27,12500.0,22.6904,22.7548,22.6518,22.6969,12500.0
2005-08-23 13:40:00,35.29,35.42,35.21,35.3,20200.0,22.7097,22.7934,22.6583,22.7162,20200.0
2005-08-23 13:50:00,35.25,35.29,35.01,35.01,24300.0,22.684,22.7097,22.5296,22.5296,24300.0
2005-08-23 14:00:00,35.07,35.19,35.05,35.12,17100.0,22.5682,22.6454,22.5553,22.6003,17100.0
2005-08-23 14:10:00,35.13,35.19,35.05,35.14,11900.0,22.6068,22.6454,22.5553,22.6132,11900.0
2005-08-23 14:20:00,35.17,35.29,35.13,35.29,8600.0,22.6325,22.7097,22.6068,22.7097,8600.0
2005-08-23 14:30:00,35.26,35.57,35.2,35.46,59600.0,22.6904,22.8899,22.6518,22.8191,59600.0
2005-08-23 14:40:00,35.47,35.66,35.27,35.4,35800.0,22.8256,22.9478,22.6969,22.7805,35800.0
2005-08-23 14:50:00,35.45,35.55,35.35,35.55,6200.0,22.8127,22.8771,22.7484,22.8771,6200.0
2005-08-23 15:00:00,35.55,35.58,35.34,35.42,28300.0,22.8771,22.8964,22.7419,22.7934,28300.0
2005-08-23 15:10:00,35.45,35.47,35.35,35.42,21600.0,22.8127,22.8256,22.7484,22.7934,21600.0
2005-08-23 15:20:00,35.44,35.54,35.39,35.51,17400.0,22.8063,22.8706,22.7741,22.8513,17400.0
2005-08-23 15:30:00,35.5,35.56,35.44,35.45,16900.0,22.8449,22.8835,22.8063,22.8127,16900.0
2005-08-23 15:40:00,35.44,35.48,35.4,35.48,23000.0,22.8063,22.832,22.7805,22.832,23000.0
2005-08-23 15:50:00,35.49,35.68,35.48,35.61,39600.0,22.8384,22.9607,22.832,22.9157,39600.0
2005-08-24 09:30:00,35.45,35.6,35.45,35.58,14200.0,22.8127,22.9092,22.8127,22.8964,14200.0
2005-08-24 09:40:00,35.53,35.54,35.45,35.47,20500.0,22.8642,22.8706,22.8127,22.8256,20500.0
2005-08-24 09:50:00,35.49,35.52,35.41,35.52,26500.0,22.8384,22.8578,22.787,22.8578,26500.0
2005-08-24 10:00:00,35.52,35.67,35.39,35.64,25400.0,22.8578,22.9543,22.7741,22.935,25400.0
2005-08-24 10:10:00,35.6,35.64,35.55,35.61,13100.0,22.9092,22.935,22.8771,22.9157,13100.0
2005-08-24 10:20:00,35.58,35.66,35.52,35.66,6200.0,22.8964,22.9478,22.8578,22.9478,6200.0
2005-08-24 10:30:00,35.62,35.8,35.56,35.67,13100.0,22.9221,23.0379,22.8835,22.9543,13100.0
2005-08-24 10:40:00,35.64,35.7,35.51,35.51,13600.0,22.935,22.9736,22.8513,22.8513,13600.0
2005-08-24 10:50:00,35.55,35.66,35.49,35.5,19500.0,22.8771,22.9478,22.8384,22.8449,19500.0
2005-08-24 11:00:00,35.5,35.53,35.49,35.51,11400.0,22.8449,22.8642,22.8384,22.8513,11400.0
2005-08-24 11:10:00,35.52,35.55,35.5,35.52,3700.0,22.8578,22.8771,22.8449,22.8578,3700.0
2005-08-24 11:20:00,35.53,35.62,35.5,35.58,7100.0,22.8642,22.9221,22.8449,22.8964,7100.0
2005-08-24 11:30:00,35.58,35.65,35.55,35.6,4700.0,22.8964,22.9414,22.8771,22.9092,4700.0
2005-08-24 11:40:00,35.63,35.63,35.51,35.56,6600.0,22.9285,22.9285,22.8513,22.8835,6600.0
2005-08-24 11:50:00,35.56,35.57,35.52,35.57,5700.0,22.8835,22.8899,22.8578,22.8899,5700.0
2005-08-24 12:00:00,35.57,35.57,35.51,35.51,6100.0,22.8899,22.8899,22.8513,22.8513,6100.0
2005-08-24 12:10:00,35.51,35.59,35.5,35.51,7800.0,22.8513,22.9028,22.8449,22.8513,7800.0
2005-08-24 12:20:00,35.5,35.56,35.5,35.54,6500.0,22.8449,22.8835,22.8449,22.8706,6500.0
2005-08-24 12:30:00,35.53,35.56,35.51,35.52,6100.0,22.8642,22.8835,22.8513,22.8578,6100.0
2005-08-24 12:40:00,35.52,35.56,35.52,35.56,2500.0,22.8578,22.8835,22.8578,22.8835,2500.0
2005-08-24 12:50:00,35.56,35.57,35.54,35.56,6600.0,22.8835,22.8899,22.8706,22.8835,6600.0
2005-08-24 13:00:00,35.56,35.58,35.52,35.58,5900.0,22.8835,22.8964,22.8578,22.8964,5900.0
2005-08-24 13:10:00,35.57,35.6,35.53,35.54,8300.0,22.8899,22.9092,22.8642,22.8706,8300.0
2005-08-24 13:20:00,35.55,35.59,35.54,35.58,7000.0,22.8771,22.9028,22.8706,22.8964,7000.0
2005-08-24 13:30:00,35.58,35.64,35.55,35.61,9800.0,22.8964,22.935,22.8771,22.9157,9800.0
2005-08-24 13:40:00,35.61,35.69,35.6,35.6,4400.0,22.9157,22.9672,22.9092,22.9092,4400.0
2005-08-24 13:50:00,35.61,35.61,35.53,35.58,5800.0,22.9157,22.9157,22.8642,22.8964,5800.0
2005-08-24 14:00:00,35.6,35.6,35.52,35.57,5600.0,22.9092,22.9092,22.8578,22.8899,5600.0
2005-08-24 14:10:00,35.58,35.62,35.57,35.61,13500.0,22.8964,22.9221,22.8899,22.9157,13500.0
2005-08-24 14:20:00,35.62,35.63,35.57,35.57,8200.0,22.9221,22.9285,22.8899,22.8899,8200.0
2005-08-24 14:30:00,35.56,35.58,35.51,35.55,8100.0,22.8835,22.8964,22.8513,22.8771,8100.0
2005-08-24 14:40:00,35.52,35.55,35.5,35.5,16300.0,22.8578,22.8771,22.8449,22.8449,16300.0
2005-08-24 14:50:00,35.51,35.52,35.47,35.47,6200.0,22.8513,22.8578,22.8256,22.8256,6200.0
2005-08-24 15:00:00,35.48,35.49,35.23,35.25,16700.0,22.832,22.8384,22.6711,22.684,16700.0
2005-08-24 15:10:00,35.26,35.43,35.26,35.4,10400.0,22.6904,22.7998,22.6904,22.7805,10400.0
2005-08-24 15:20:00,35.38,35.4,35.32,35.38,9400.0,22.7677,22.7805,22.729,22.7677,9400.0
2005-08-24 15:30:00,35.38,35.39,35.3,35.3,10200.0,22.7677,22.7741,22.7162,22.7162,10200.0
2005-08-24 15:40:00,35.31,35.31,35.25,35.26,14700.0,22.7226,22.7226,22.684,22.6904,14700.0
2005-08-24 15:50:00,35.27,35.35,35.2,35.26,39100.0,22.6969,22.7484,22.6518,22.6904,39100.0
2005-08-25 09:30:00,35.18,35.49,35.18,35.4,23400.0,22.639,22.8384,22.639,22.7805,23400.0
2005-08-25 09:40:00,35.4,35.49,35.25,35.31,31400.0,22.7805,22.8384,22.684,22.7226,31400.0
2005-08-25 09:50:00,35.39,35.39,35.14,35.22,6300.0,22.7741,22.7741,22.6132,22.6647,6300.0
2005-08-25 10:00:00,35.21,35.22,35.12,35.17,11400.0,22.6583,22.6647,22.6003,22.6325,11400.0
2005-08-25 10:10:00,35.17,35.17,35.01,35.03,16600.0,22.6325,22.6325,22.5296,22.5424,16600.0
2005-08-25 10:20:00,35.02,35.06,35.0,35.03,19100.0,22.536,22.5617,22.5231,22.5424,19100.0
2005-08-25 10:30:00,35.03,35.04,34.81,34.91,49600.0,22.5424,22.5489,22.4009,22.4652,49600.0
2005-08-25 10:40:00,34.9,35.0,34.9,35.0,15900.0,22.4588,22.5231,22.4588,22.5231,15900.0
2005-08-25 10:50:00,35.09,35.15,35.01,35.07,21500.0,22.581,22.6197,22.5296,22.5682,21500.0
2005-08-25 11:00:00,35.0,35.03,35.0,35.0,95600.0,22.5231,22.5424,22.5231,22.5231,95600.0
2005-08-25 11:10:00,35.01,35.04,35.0,35.04,8100.0,22.5296,22.5489,22.5231,22.5489,8100.0
2005-08-25 11:20:00,35.04,35.04,34.99,34.99,10300.0,22.5489,22.5489,22.5167,22.5167,10300.0
2005-08-25 11:30:00,34.99,35.15,34.97,35.0,49400.0,22.5167,22.6197,22.5038,22.5231,49400.0
2005-08-25 11:40:00,35.0,35.03,34.94,34.99,11400.0,22.5231,22.5424,22.4845,22.5167,11400.0
2005-08-25 11:50:00,34.99,35.04,34.96,34.96,9800.0,22.5167,22.5489,22.4974,22.4974,9800.0
2005-08-25 12:00:00,34.98,34.99,34.96,34.97,5400.0,22.5103,22.5167,22.4974,22.5038,5400.0
2005-08-25 12:10:00,34.97,35.04,34.95,34.95,16800.0,22.5038,22.5489,22.4909,22.4909,16800.0
2005-08-25 12:20:00,34.98,35.0,34.95,34.96,11800.0,22.5103,22.5231,22.4909,22.4974,11800.0
2005-08-25 12:30:00,34.96,34.98,34.95,34.98,11100.0,22.4974,22.5103,22.4909,22.5103,11100.0
2005-08-25 12:40:00,34.99,35.01,34.98,34.98,3300.0,22.5167,22.5296,22.5103,22.5103,3300.0
2005-08-25 12:50:00,35.0,35.03,34.99,35.0,12800.0,22.5231,22.5424,22.5167,22.5231,12800.0
2005-08-25 13:00:00,35.02,35.03,35.0,35.02,31600.0,22.536,22.5424,22.5231,22.536,31600.0
2005-08-25 13:10:00,35.02,35.03,35.0,35.02,2600.0,22.536,22.5424,22.5231,22.536,2600.0
2005-08-25 13:20:00,35.02,35.12,35.01,35.05,6900.0,22.536,22.6003,22.5296,22.5553,6900.0
2005-08-25 13:30:00,35.09,35.11,35.07,35.1,2400.0,22.581,22.5939,22.5682,22.5875,2400.0
2005-08-25 13:40:00,35.1,35.11,35.08,35.08,3300.0,22.5875,22.5939,22.5746,22.5746,3300.0
2005-08-25 13:50:00,35.08,35.11,35.06,35.06,4200.0,22.5746,22.5939,22.5617,22.5617,4200.0
2005-08-25 14:00:00,35.07,35.15,35.06,35.11,3900.0,22.5682,22.6197,22.5617,22.5939,3900.0
2005-08-25 14:10:00,35.08,35.19,35.08,35.12,5200.0,22.5746,22.6454,22.5746,22.6003,5200.0
2005-08-25 14:20:00,35.11,35.2,35.08,35.16,8300.0,22.5939,22.6518,22.5746,22.6261,8300.0
2005-08-25 14:30:00,35.19,35.4,35.19,35.4,11000.0,22.6454,22.7805,22.6454,22.7805,11000.0
2005-08-25 14:40:00,35.35,35.49,35.32,35.45,12100.0,22.7484,22.8384,22.729,22.8127,12100.0
2005-08-25 14:50:00,35.45,35.73,35.44,35.71,42100.0,22.8127,22.9929,22.8063,22.98,42100.0
2005-08-25 15:00:00,35.73,35.79,35.65,35.66,21200.0,22.9929,23.0315,22.9414,22.9478,21200.0
2005-08-25 15:10:00,35.66,35.78,35.65,35.76,16300.0,22.9478,23.0251,22.9414,23.0122,16300.0
2005-08-25 15:20:00,35.76,35.8,35.7,35.73,11100.0,23.0122,23.0379,22.9736,22.9929,11100.0
2005-08-25 15:30:00,35.7,35.75,35.61,35.74,8500.0,22.9736,23.0058,22.9157,22.9993,8500.0
2005-08-25 15:40:00,35.75,35.93,35.73,35.86,15800.0,23.0058,23.1216,22.9929,23.0765,15800.0
2005-08-25 15:50:00,35.86,36.05,35.86,35.97,28100.0,23.0765,23.1988,23.0765,23.1473,28100.0
2005-08-26 09:30:00,35.99,35.99,35.92,35.92,12100.0,23.1602,23.1602,23.1152,23.1152,12100.0
2005-08-26 09:40:00,35.92,35.92,35.76,35.77,6500.0,23.1152,23.1152,23.0122,23.0186,6500.0
2005-08-26 09:50:00,35.78,35.9,35.65,35.78,9300.0,23.0251,23.1023,22.9414,23.0251,9300.0
2005-08-26 10:00:00,35.77,35.78,35.71,35.72,10300.0,23.0186,23.0251,22.98,22.9865,10300.0
2005-08-26 10:10:00,35.65,35.74,35.54,35.54,11700.0,22.9414,22.9993,22.8706,22.8706,11700.0
2005-08-26 10:20:00,35.54,35.54,35.21,35.26,16500.0,22.8706,22.8706,22.6583,22.6904,16500.0
2005-08-26 10:30:00,35.23,35.42,35.21,35.42,11800.0,22.6711,22.7934,22.6583,22.7934,11800.0
2005-08-26 10:40:00,35.46,35.59,35.42,35.56,7000.0,22.8191,22.9028,22.7934,22.8835,7000.0
2005-08-26 10:50:00,35.63,35.69,35.52,35.52,5400.0,22.9285,22.9672,22.8578,22.8578,5400.0
2005-08-26 11:00:00,35.55,35.76,35.52,35.7,6800.0,22.8771,23.0122,22.8578,22.9736,6800.0
2005-08-26 11:10:00,35.67,35.8,35.67,35.73,3200.0,22.9543,23.0379,22.9543,22.9929,3200.0
2005-08-26 11:20:00,35.72,35.77,35.66,35.75,1600.0,22.9865,23.0186,22.9478,23.0058,1600.0
2005-08-26 11:30:00,35.75,35.75,35.56,35.63,4000.0,23.0058,23.0058,22.8835,22.9285,4000.0
2005-08-26 11:40:00,35.6,35.69,35.6,35.69,2600.0,22.9092,22.9672,22.9092,22.9672,2600.0
2005-08-26 11:50:00,35.62,35.77,35.62,35.75,18300.0,22.9221,23.0186,22.9221,23.0058,18300.0
2005-08-26 12:00:00,35.75,35.91,35.75,35.9,14400.0,23.0058,23.1087,23.0058,23.1023,14400.0
2005-08-26 12:10:00,35.91,36.11,35.91,36.08,9100.0,23.1087,23.2374,23.1087,23.2181,9100.0
2005-08-26 12:20:00,36.1,36.22,36.09,36.18,8400.0,23.231,23.3082,23.2246,23.2825,8400.0
2005-08-26 12:30:00,36.19,36.19,35.95,35.98,6000.0,23.2889,23.2889,23.1345,23.1538,6000.0
2005-08-26 12:40:00,36.06,36.06,35.9,35.94,3300.0,23.2053,23.2053,23.1023,23.128,3300.0
2005-08-26 12:50:00,35.96,36.0,35.92,35.98,5700.0,23.1409,23.1666,23.1152,23.1538,5700.0
2005-08-26 13:00:00,35.97,36.01,35.96,36.01,2400.0,23.1473,23.1731,23.1409,23.1731,2400.0
2005-08-26 13:10:00,36.01,36.02,35.97,35.97,1400.0,23.1731,23.1795,23.1473,23.1473,1400.0
2005-08-26 13:20:00,35.97,36.01,35.96,35.98,3100.0,23.1473,23.1731,23.1409,23.1538,3100.0
2005-08-26 13:30:00,36.0,36.0,36.0,36.0,2200.0,23.1666,23.1666,23.1666,23.1666,2200.0
2005-08-26 13:40:00,36.0,36.0,35.92,35.93,4700.0,23.1666,23.1666,23.1152,23.1216,4700.0
2005-08-26 13:50:00,35.93,35.96,35.86,35.95,6500.0,23.1216,23.1409,23.0765,23.1345,6500.0
2005-08-26 14:00:00,35.95,35.95,35.87,35.87,3500.0,23.1345,23.1345,23.083,23.083,3500.0
2005-08-26 14:10:00,35.87,35.92,35.87,35.89,3200.0,23.083,23.1152,23.083,23.0959,3200.0
2005-08-26 14:20:00,35.89,36.01,35.88,35.97,10500.0,23.0959,23.1731,23.0894,23.1473,10500.0
2005-08-26 14:30:00,35.95,36.0,35.93,35.96,4300.0,23.1345,23.1666,23.1216,23.1409,4300.0
2005-08-26 14:40:00,35.95,36.02,35.88,35.9,4900.0,23.1345,23.1795,23.0894,23.1023,4900.0
2005-08-26 14:50:00,35.9,35.97,35.86,35.86,2200.0,23.1023,23.1473,23.0765,23.0765,2200.0
2005-08-26 15:00:00,35.86,35.99,35.86,35.94,7100.0,23.0765,23.1602,23.0765,23.128,7100.0
2005-08-26 15:10:00,35.99,35.99,35.94,35.95,10600.0,23.1602,23.1602,23.128,23.1345,10600.0
2005-08-26 15:20:00,35.95,35.99,35.86,35.88,9400.0,23.1345,23.1602,23.0765,23.0894,9400.0
2005-08-26 15:30:00,35.88,35.96,35.75,35.77,9500.0,23.0894,23.1409,23.0058,23.0186,9500.0
2005-08-26 15:40:00,35.86,35.86,35.61,35.71,6800.0,23.0765,23.0765,22.9157,22.98,6800.0
2005-08-26 15:50:00,35.71,35.89,35.71,35.85,9000.0,22.98,23.0959,22.98,23.0701,9000.0
2005-08-29 09:30:00,35.52,35.54,35.32,35.47,22500.0,22.8578,22.8706,22.729,22.8256,22500.0
2005-08-29 09:40:00,35.47,35.5,35.41,35.5,31200.0,22.8256,22.8449,22.787,22.8449,31200.0
2005-08-29 09:50:00,35.46,35.53,35.41,35.53,26300.0,22.8191,22.8642,22.787,22.8642,26300.0
2005-08-29 10:00:00,35.52,35.54,35.42,35.47,34400.0,22.8578,22.8706,22.7934,22.8256,34400.0
2005-08-29 10:10:00,35.41,35.5,35.22,35.28,20700.0,22.787,22.8449,22.6647,22.7033,20700.0
2005-08-29 10:20:00,35.3,35.3,35.12,35.12,8700.0,22.7162,22.7162,22.6003,22.6003,8700.0
2005-08-29 10:30:00,35.13,35.2,35.1,35.13,9800.0,22.6068,22.6518,22.5875,22.6068,9800.0
2005-08-29 10:40:00,35.18,35.32,35.13,35.27,9600.0,22.639,22.729,22.6068,22.6969,9600.0
2005-08-29 10:50:00,35.26,35.4,35.26,35.4,2600.0,22.6904,22.7805,22.6904,22.7805,2600.0
2005-08-29 11:00:00,35.42,35.43,35.32,35.33,4200.0,22.7934,22.7998,22.729,22.7355,4200.0
2005-08-29 11:10:00,35.34,35.34,35.31,35.31,1900.0,22.7419,22.7419,22.7226,22.7226,1900.0
2005-08-29 11:20:00,35.32,35.49,35.3,35.4,5300.0,22.729,22.8384,22.7162,22.7805,5300.0
2005-08-29 11:30:00,35.32,35.41,35.32,35.38,2800.0,22.729,22.787,22.729,22.7677,2800.0
2005-08-29 11:40:00,35.39,35.47,35.39,35.43,1000.0,22.7741,22.8256,22.7741,22.7998,1000.0
2005-08-29 11:50:00,35.43,35.49,35.43,35.48,2300.0,22.7998,22.8384,22.7998,22.832,2300.0
2005-08-29 12:00:00,35.4,35.47,35.36,35.37,3900.0,22.7805,22.8256,22.7548,22.7612,3900.0
2005-08-29 12:10:00,35.38,35.43,35.36,35.43,2300.0,22.7677,22.7998,22.7548,22.7998,2300.0
2005-08-29 12:20:00,35.46,35.68,35.45,35.56,5800.0,22.8191,22.9607,22.8127,22.8835,5800.0
2005-08-29 12:30:00,35.46,35.58,35.46,35.58,4100.0,22.8191,22.8964,22.8191,22.8964,4100.0
2005-08-29 12:40:00,35.5,35.54,35.5,35.51,1500.0,22.8449,22.8706,22.8449,22.8513,1500.0
2005-08-29 12:50:00,35.52,35.59,35.49,35.56,2100.0,22.8578,22.9028,22.8384,22.8835,2100.0
2005-08-29 13:00:00,35.59,35.68,35.52,35.6,4300.0,22.9028,22.9607,22.8578,22.9092,4300.0
2005-08-29 13:10:00,35.61,35.85,35.61,35.82,10100.0,22.9157,23.0701,22.9157,23.0508,10100.0
2005-08-29 13:20:00,35.83,36.01,35.83,35.95,20200.0,23.0572,23.1731,23.0572,23.1345,20200.0
2005-08-29 13:30:00,36.05,36.18,36.0,36.04,7100.0,23.1988,23.2825,23.1666,23.1924,7100.0
2005-08-29 13:40:00,36.15,36.15,35.98,35.98,6600.0,23.2632,23.2632,23.1538,23.1538,6600.0
2005-08-29 13:50:00,36.12,36.25,36.07,36.24,11700.0,23.2439,23.3275,23.2117,23.3211,11700.0
2005-08-29 14:00:00,36.24,36.28,36.13,36.18,13400.0,23.3211,23.3468,23.2503,23.2825,13400.0
2005-08-29 14:10:00,36.13,36.2,36.07,36.15,28300.0,23.2503,23.2953,23.2117,23.2632,28300.0
2005-08-29 14:20:00,36.13,36.25,36.12,36.22,7700.0,23.2503,23.3275,23.2439,23.3082,7700.0
2005-08-29 14:30:00,36.25,36.25,36.14,36.15,4600.0,23.3275,23.3275,23.2567,23.2632,4600.0
2005-08-29 14:40:00,36.2,36.2,36.14,36.14,2100.0,23.2953,23.2953,23.2567,23.2567,2100.0
2005-08-29 14:50:00,36.22,36.22,36.12,36.12,3700.0,23.3082,23.3082,23.2439,23.2439,3700.0
2005-08-29 15:00:00,36.12,36.3,36.09,36.2,20600.0,23.2439,23.3597,23.2246,23.2953,20600.0
2005-08-29 15:10:00,36.2,36.39,36.14,36.3,10600.0,23.2953,23.4176,23.2567,23.3597,10600.0
2005-08-29 15:20:00,36.24,36.35,36.16,36.3,21300.0,23.3211,23.3919,23.2696,23.3597,21300.0
2005-08-29 15:30:00,36.18,36.29,36.15,36.15,12300.0,23.2825,23.3533,23.2632,23.2632,12300.0
2005-08-29 15:40:00,36.15,36.2,36.08,36.16,12500.0,23.2632,23.2953,23.2181,23.2696,12500.0
2005-08-29 15:50:00,36.15,36.28,36.15,36.27,13900.0,23.2632,23.3468,23.2632,23.3404,13900.0
2005-08-30 09:30:00,36.15,36.32,36.0,36.3,19300.0,23.2632,23.3726,23.1666,23.3597,19300.0
2005-08-30 09:40:00,36.31,36.75,36.31,36.59,50300.0,23.3661,23.6493,23.3661,23.5463,50300.0
2005-08-30 09:50:00,36.63,36.67,36.49,36.53,34000.0,23.5721,23.5978,23.482,23.5077,34000.0
2005-08-30 10:00:00,36.59,36.71,36.52,36.52,17100.0,23.5463,23.6235,23.5013,23.5013,17100.0
2005-08-30 10:10:00,36.52,36.73,36.52,36.64,20000.0,23.5013,23.6364,23.5013,23.5785,20000.0
2005-08-30 10:20:00,36.68,36.68,36.45,36.45,14200.0,23.6042,23.6042,23.4562,23.4562,14200.0
2005-08-30 10:30:00,36.5,36.5,36.42,36.47,6200.0,23.4884,23.4884,23.4369,23.4691,6200.0
2005-08-30 10:40:00,36.47,36.52,36.44,36.47,6400.0,23.4691,23.5013,23.4498,23.4691,6400.0
2005-08-30 10:50:00,36.45,36.5,36.4,36.4,19000.0,23.4562,23.4884,23.424,23.424,19000.0
2005-08-30 11:00:00,36.4,36.5,36.4,36.4,23800.0,23.424,23.4884,23.424,23.424,23800.0
2005-08-30 11:10:00,36.4,36.4,36.16,36.17,18800.0,23.424,23.424,23.2696,23.276,18800.0
2005-08-30 11:20:00,36.17,36.17,36.02,36.04,47100.0,23.276,23.276,23.1795,23.1924,47100.0
2005-08-30 11:30:00,36.0,36.02,35.76,35.76,19200.0,23.1666,23.1795,23.0122,23.0122,19200.0
2005-08-30 11:40:00,35.76,35.84,35.66,35.66,7400.0,23.0122,23.0637,22.9478,22.9478,7400.0
2005-08-30 11:50:00,35.67,35.67,35.56,35.64,10700.0,22.9543,22.9543,22.8835,22.935,10700.0
2005-08-30 12:00:00,35.71,35.73,35.62,35.69,12700.0,22.98,22.9929,22.9221,22.9672,12700.0
2005-08-30 12:10:00,35.71,35.83,35.71,35.79,8200.0,22.98,23.0572,22.98,23.0315,8200.0
2005-08-30 12:20:00,35.79,35.88,35.79,35.79,13400.0,23.0315,23.0894,23.0315,23.0315,13400.0
2005-08-30 12:30:00,35.89,35.94,35.84,35.94,12300.0,23.0959,23.128,23.0637,23.128,12300.0
2005-08-30 12:40:00,35.94,35.94,35.81,35.83,3400.0,23.128,23.128,23.0444,23.0572,3400.0
2005-08-30 12:50:00,35.81,35.9,35.81,35.85,8300.0,23.0444,23.1023,23.0444,23.0701,8300.0
2005-08-30 13:00:00,35.81,35.88,35.81,35.85,29300.0,23.0444,23.0894,23.0444,23.0701,29300.0
2005-08-30 13:10:00,35.85,35.86,35.74,35.74,20600.0,23.0701,23.0765,22.9993,22.9993,20600.0
2005-08-30 13:20:00,35.73,35.81,35.69,35.76,10400.0,22.9929,23.0444,22.9672,23.0122,10400.0
2005-08-30 13:30:00,35.77,35.8,35.69,35.77,9100.0,23.0186,23.0379,22.9672,23.0186,9100.0
2005-08-30 13:40:00,35.74,35.8,35.63,35.71,12000.0,22.9993,23.0379,22.9285,22.98,12000.0
2005-08-30 13:50:00,35.66,35.68,35.54,35.54,4500.0,22.9478,22.9607,22.8706,22.8706,4500.0
2005-08-30 14:00:00,35.57,35.62,35.55,35.55,16300.0,22.8899,22.9221,22.8771,22.8771,16300.0
2005-08-30 14:10:00,35.54,35.54,35.39,35.52,47100.0,22.8706,22.8706,22.7741,22.8578,47100.0
2005-08-30 14:20:00,35.52,35.57,35.36,35.45,13000.0,22.8578,22.8899,22.7548,22.8127,13000.0
2005-08-30 14:30:00,35.5,35.5,35.24,35.3,16900.0,22.8449,22.8449,22.6776,22.7162,16900.0
2005-08-30 14:40:00,35.32,35.32,35.22,35.25,6900.0,22.729,22.729,22.6647,22.684,6900.0
2005-08-30 14:50:00,35.25,35.25,35.1,35.14,20500.0,22.684,22.684,22.5875,22.6132,20500.0
2005-08-30 15:00:00,35.15,35.16,35.1,35.16,24100.0,22.6197,22.6261,22.5875,22.6261,24100.0
2005-08-30 15:10:00,35.14,35.26,35.13,35.19,22200.0,22.6132,22.6904,22.6068,22.6454,22200.0
2005-08-30 15:20:00,35.18,35.33,35.15,35.18,15700.0,22.639,22.7355,22.6197,22.639,15700.0
2005-08-30 15:30:00,35.18,35.45,35.18,35.45,16500.0,22.639,22.8127,22.639,22.8127,16500.0
2005-08-30 15:40:00,35.42,35.81,35.42,35.6,44500.0,22.7934,23.0444,22.7934,22.9092,44500.0
2005-08-30 15:50:00,35.57,35.82,35.57,35.72,49100.0,22.8899,23.0508,22.8899,22.9865,49100.0
2005-08-31 09:30:00,35.58,35.63,35.37,35.55,4300.0,22.8964,22.9285,22.7612,22.8771,4300.0
2005-08-31 09:40:00,35.64,35.71,35.53,35.6,10900.0,22.935,22.98,22.8642,22.9092,10900.0
2005-08-31 09:50:00,35.6,35.69,35.5,35.5,6300.0,22.9092,22.9672,22.8449,22.8449,6300.0
2005-08-31 10:00:00,35.55,35.59,35.2,35.2,5000.0,22.8771,22.9028,22.6518,22.6518,5000.0
2005-08-31 10:10:00,35.21,35.34,35.05,35.13,19200.0,22.6583,22.7419,22.5553,22.6068,19200.0
2005-08-31 10:20:00,35.14,35.23,35.05,35.11,13900.0,22.6132,22.6711,22.5553,22.5939,13900.0
2005-08-31 10:30:00,35.06,35.24,34.94,35.24,28600.0,22.5617,22.6776,22.4845,22.6776,28600.0
2005-08-31 10:40:00,35.19,35.3,35.11,35.3,43300.0,22.6454,22.7162,22.5939,22.7162,43300.0
2005-08-31 10:50:00,35.24,35.31,35.13,35.2,9600.0,22.6776,22.7226,22.6068,22.6518,9600.0
2005-08-31 11:00:00,35.27,35.27,35.15,35.19,14600.0,22.6969,22.6969,22.6197,22.6454,14600.0
2005-08-31 11:10:00,35.19,35.28,35.15,35.17,13100.0,22.6454,22.7033,22.6197,22.6325,13100.0
2005-08-31 11:20:00,35.24,35.36,35.16,35.33,22900.0,22.6776,22.7548,22.6261,22.7355,22900.0
2005-08-31 11:30:00,35.35,35.36,35.22,35.26,13100.0,22.7484,22.7548,22.6647,22.6904,13100.0
2005-08-31 11:40:00,35.23,35.36,35.23,35.33,19300.0,22.6711,22.7548,22.6711,22.7355,19300.0
2005-08-31 11:50:00,35.35,35.37,35.26,35.31,14900.0,22.7484,22.7612,22.6904,22.7226,14900.0
2005-08-31 12:00:00,35.32,35.34,35.25,35.3,17400.0,22.729,22.7419,22.684,22.7162,17400.0
2005-08-31 12:10:00,35.31,35.32,35.22,35.31,5300.0,22.7226,22.729,22.6647,22.7226,5300.0
2005-08-31 12:20:00,35.32,35.32,35.17,35.21,4500.0,22.729,22.729,22.6325,22.6583,4500.0
2005-08-31 12:30:00,35.17,35.22,35.08,35.08,5900.0,22.6325,22.6647,22.5746,22.5746,5900.0
2005-08-31 12:40:00,35.18,35.23,35.16,35.16,3400.0,22.639,22.6711,22.6261,22.6261,3400.0
2005-08-31 12:50:00,35.23,35.23,35.15,35.16,3200.0,22.6711,22.6711,22.6197,22.6261,3200.0
2005-08-31 13:00:00,35.17,35.22,35.15,35.19,2500.0,22.6325,22.6647,22.6197,22.6454,2500.0
2005-08-31 13:10:00,35.19,35.29,35.18,35.24,13300.0,22.6454,22.7097,22.639,22.6776,13300.0
2005-08-31 13:20:00,35.25,35.25,35.17,35.18,11500.0,22.684,22.684,22.6325,22.639,11500.0
2005-08-31 13:30:00,35.19,35.25,35.18,35.18,5500.0,22.6454,22.684,22.639,22.639,5500.0
2005-08-31 13:40:00,35.19,35.23,35.17,35.19,6100.0,22.6454,22.6711,22.6325,22.6454,6100.0
2005-08-31 13:50:00,35.19,35.25,35.12,35.17,7300.0,22.6454,22.684,22.6003,22.6325,7300.0
2005-08-31 14:00:00,35.19,35.19,35.11,35.18,4600.0,22.6454,22.6454,22.5939,22.639,4600.0
2005-08-31 14:10:00,35.11,35.18,35.11,35.14,6400.0,22.5939,22.639,22.5939,22.6132,6400.0
2005-08-31 14:20:00,35.15,35.16,35.11,35.12,4400.0,22.6197,22.6261,22.5939,22.6003,4400.0
2005-08-31 14:30:00,35.12,35.24,35.12,35.22,8400.0,22.6003,22.6776,22.6003,22.6647,8400.0
2005-08-31 14:40:00,35.2,35.21,35.12,35.12,5200.0,22.6518,22.6583,22.6003,22.6003,5200.0
2005-08-31 14:50:00,35.13,35.24,35.13,35.15,8700.0,22.6068,22.6776,22.6068,22.6197,8700.0
2005-08-31 15:00:00,35.17,35.25,35.15,35.16,11000.0,22.6325,22.684,22.6197,22.6261,11000.0
2005-08-31 15:10:00,35.16,35.23,35.15,35.16,11700.0,22.6261,22.6711,22.6197,22.6261,11700.0
2005-08-31 15:20:00,35.15,35.19,35.15,35.18,9000.0,22.6197,22.6454,22.6197,22.639,9000.0
2005-08-31 15:30:00,35.17,35.2,35.12,35.15,10600.0,22.6325,22.6518,22.6003,22.6197,10600.0
2005-08-31 15:40:00,35.15,35.27,35.15,35.27,16400.0,22.6197,22.6969,22.6197,22.6969,16400.0
2005-08-31 15:50:00,35.27,35.3,35.16,35.25,45000.0,22.6969,22.7162,22.6261,22.684,45000.0
2005-09-01 09:30:00,35.19,35.31,35.12,35.12,9200.0,22.6454,22.7226,22.6003,22.6003,9200.0
2005-09-01 09:40:00,35.25,35.52,35.25,35.52,20200.0,22.684,22.8578,22.684,22.8578,20200.0
2005-09-01 09:50:00,35.52,35.83,35.52,35.77,32700.0,22.8578,23.0572,22.8578,23.0186,32700.0
2005-09-01 10:00:00,35.81,36.0,35.81,36.0,21300.0,23.0444,23.1666,23.0444,23.1666,21300.0
2005-09-01 10:10:00,36.0,36.3,36.0,36.02,35800.0,23.1666,23.3597,23.1666,23.1795,35800.0
2005-09-01 10:20:00,36.06,36.29,36.06,36.26,32500.0,23.2053,23.3533,23.2053,23.334,32500.0
2005-09-01 10:30:00,36.26,36.33,36.2,36.3,51700.0,23.334,23.379,23.2953,23.3597,51700.0
2005-09-01 10:40:00,36.33,36.45,36.3,36.4,22500.0,23.379,23.4562,23.3597,23.424,22500.0
2005-09-01 10:50:00,36.43,36.43,36.26,36.3,49200.0,23.4434,23.4434,23.334,23.3597,49200.0
2005-09-01 11:00:00,36.31,36.32,36.3,36.31,8800.0,23.3661,23.3726,23.3597,23.3661,8800.0
2005-09-01 11:10:00,36.32,36.32,36.29,36.32,13000.0,23.3726,23.3726,23.3533,23.3726,13000.0
2005-09-01 11:20:00,36.34,36.37,36.23,36.23,28400.0,23.3854,23.4047,23.3147,23.3147,28400.0
2005-09-01 11:30:00,36.25,36.35,36.15,36.34,17500.0,23.3275,23.3919,23.2632,23.3854,17500.0
2005-09-01 11:40:00,36.34,36.4,36.3,36.3,23900.0,23.3854,23.424,23.3597,23.3597,23900.0
2005-09-01 11:50:00,36.35,36.35,36.34,36.35,7600.0,23.3919,23.3919,23.3854,23.3919,7600.0
2005-09-01 12:00:00,36.35,36.35,36.23,36.32,24500.0,23.3919,23.3919,23.3147,23.3726,24500.0
2005-09-01 12:10:00,36.31,36.32,36.31,36.32,10900.0,23.3661,23.3726,23.3661,23.3726,10900.0
2005-09-01 12:20:00,36.32,36.33,36.18,36.24,16100.0,23.3726,23.379,23.2825,23.3211,16100.0
2005-09-01 12:30:00,36.25,36.28,36.25,36.28,8400.0,23.3275,23.3468,23.3275,23.3468,8400.0
2005-09-01 12:40:00,36.27,36.32,36.26,36.3,44400.0,23.3404,23.3726,23.334,23.3597,44400.0
2005-09-01 12:50:00,36.3,36.3,36.22,36.22,25200.0,23.3597,23.3597,23.3082,23.3082,25200.0
2005-09-01 13:00:00,36.25,36.25,36.09,36.09,6800.0,23.3275,23.3275,23.2246,23.2246,6800.0
2005-09-01 13:10:00,36.15,36.16,35.85,35.85,8500.0,23.2632,23.2696,23.0701,23.0701,8500.0
2005-09-01 13:20:00,35.94,35.94,35.75,35.77,13500.0,23.128,23.128,23.0058,23.0186,13500.0
2005-09-01 13:30:00,35.82,36.05,35.79,35.97,7200.0,23.0508,23.1988,23.0315,23.1473,7200.0
2005-09-01 13:40:00,35.97,35.98,35.89,35.96,13400.0,23.1473,23.1538,23.0959,23.1409,13400.0
2005-09-01 13:50:00,35.95,35.95,35.88,35.9,5600.0,23.1345,23.1345,23.0894,23.1023,5600.0
2005-09-01 14:00:00,35.91,35.97,35.87,35.95,6000.0,23.1087,23.1473,23.083,23.1345,6000.0
2005-09-01 14:10:00,35.96,35.97,35.88,35.89,9000.0,23.1409,23.1473,23.0894,23.0959,9000.0
2005-09-01 14:20:00,35.94,35.97,35.89,35.93,6300.0,23.128,23.1473,23.0959,23.1216,6300.0
2005-09-01 14:30:00,35.93,35.93,35.7,35.7,14400.0,23.1216,23.1216,22.9736,22.9736,14400.0
2005-09-01 14:40:00,35.79,35.84,35.7,35.72,17400.0,23.0315,23.0637,22.9736,22.9865,17400.0
2005-09-01 14:50:00,35.75,35.82,35.71,35.77,5600.0,23.0058,23.0508,22.98,23.0186,5600.0
2005-09-01 15:00:00,35.8,35.89,35.7,35.82,11600.0,23.0379,23.0959,22.9736,23.0508,11600.0
2005-09-01 15:10:00,35.81,35.82,35.72,35.79,10700.0,23.0444,23.0508,22.9865,23.0315,10700.0
2005-09-01 15:20:00,35.79,35.82,35.71,35.75,5800.0,23.0315,23.0508,22.98,23.0058,5800.0
2005-09-01 15:30:00,35.75,35.84,35.71,35.8,11100.0,23.0058,23.0637,22.98,23.0379,11100.0
2005-09-01 15:40:00,35.77,35.83,35.71,35.78,8400.0,23.0186,23.0572,22.98,23.0251,8400.0
2005-09-01 15:50:00,35.72,35.75,35.58,35.68,24300.0,22.9865,23.0058,22.8964,22.9607,24300.0
2005-09-02 09:30:00,35.64,35.8,35.64,35.68,6900.0,22.935,23.0379,22.935,22.9607,6900.0
2005-09-02 09:40:00,35.64,35.7,35.58,35.62,4400.0,22.935,22.9736,22.8964,22.9221,4400.0
2005-09-02 09:50:00,35.66,35.69,35.49,35.61,13300.0,22.9478,22.9672,22.8384,22.9157,13300.0
2005-09-02 10:00:00,35.49,35.63,35.48,35.6,7600.0,22.8384,22.9285,22.832,22.9092,7600.0
2005-09-02 10:10:00,35.49,35.59,35.49,35.49,10700.0,22.8384,22.9028,22.8384,22.8384,10700.0
2005-09-02 10:20:00,35.49,35.49,35.4,35.4,7000.0,22.8384,22.8384,22.7805,22.7805,7000.0
2005-09-02 10:30:00,35.4,35.41,35.27,35.36,9300.0,22.7805,22.787,22.6969,22.7548,9300.0
2005-09-02 10:40:00,35.42,35.42,35.32,35.39,7600.0,22.7934,22.7934,22.729,22.7741,7600.0
2005-09-02 10:50:00,35.37,35.52,35.3,35.44,29600.0,22.7612,22.8578,22.7162,22.8063,29600.0
2005-09-02 11:00:00,35.43,35.45,35.3,35.38,9000.0,22.7998,22.8127,22.7162,22.7677,9000.0
2005-09-02 11:10:00,35.38,35.43,35.33,35.41,3300.0,22.7677,22.7998,22.7355,22.787,3300.0
2005-09-02 11:20:00,35.41,35.43,35.4,35.43,3500.0,22.787,22.7998,22.7805,22.7998,3500.0
2005-09-02 11:30:00,35.43,35.45,35.41,35.41,7000.0,22.7998,22.8127,22.787,22.787,7000.0
2005-09-02 11:40:00,35.39,35.4,35.39,35.39,2400.0,22.7741,22.7805,22.7741,22.7741,2400.0
2005-09-02 11:50:00,35.39,35.39,35.35,35.35,4200.0,22.7741,22.7741,22.7484,22.7484,4200.0
2005-09-02 12:00:00,35.35,35.45,35.35,35.4,2500.0,22.7484,22.8127,22.7484,22.7805,2500.0
2005-09-02 12:10:00,35.4,35.41,35.38,35.38,1500.0,22.7805,22.787,22.7677,22.7677,1500.0
2005-09-02 12:20:00,35.37,35.38,35.36,35.38,2400.0,22.7612,22.7677,22.7548,22.7677,2400.0
2005-09-02 12:30:00,35.38,35.4,35.37,35.37,27300.0,22.7677,22.7805,22.7612,22.7612,27300.0
2005-09-02 12:40:00,35.37,35.39,35.37,35.39,700.0,22.7612,22.7741,22.7612,22.7741,700.0
2005-09-02 12:50:00,35.39,35.49,35.39,35.48,1300.0,22.7741,22.8384,22.7741,22.832,1300.0
2005-09-02 13:00:00,35.45,35.48,35.4,35.46,1900.0,22.8127,22.832,22.7805,22.8191,1900.0
2005-09-02 13:10:00,35.46,35.46,35.4,35.41,700.0,22.8191,22.8191,22.7805,22.787,700.0
2005-09-02 13:20:00,35.41,35.54,35.41,35.48,7000.0,22.787,22.8706,22.787,22.832,7000.0
2005-09-02 13:30:00,35.43,35.64,35.43,35.64,7200.0,22.7998,22.935,22.7998,22.935,7200.0
2005-09-02 13:40:00,35.64,35.73,35.62,35.67,11100.0,22.935,22.9929,22.9221,22.9543,11100.0
2005-09-02 13:50:00,35.67,35.74,35.62,35.74,17100.0,22.9543,22.9993,22.9221,22.9993,17100.0
2005-09-02 14:00:00,35.74,35.9,35.74,35.82,31800.0,22.9993,23.1023,22.9993,23.0508,31800.0
2005-09-02 14:10:00,35.88,36.0,35.88,35.97,6100.0,23.0894,23.1666,23.0894,23.1473,6100.0
2005-09-02 14:20:00,36.0,36.02,35.9,35.93,4400.0,23.1666,23.1795,23.1023,23.1216,4400.0
2005-09-02 14:30:00,35.94,36.01,35.94,35.99,8200.0,23.128,23.1731,23.128,23.1602,8200.0
2005-09-02 14:40:00,35.99,36.02,35.9,36.0,21100.0,23.1602,23.1795,23.1023,23.1666,21100.0
2005-09-02 14:50:00,36.01,36.01,35.96,35.99,4000.0,23.1731,23.1731,23.1409,23.1602,4000.0
2005-09-02 15:00:00,36.0,36.0,35.99,36.0,8700.0,23.1666,23.1666,23.1602,23.1666,8700.0
2005-09-02 15:10:00,35.99,36.0,35.95,35.96,7700.0,23.1602,23.1666,23.1345,23.1409,7700.0
2005-09-02 15:20:00,35.96,35.96,35.84,35.9,9100.0,23.1409,23.1409,23.0637,23.1023,9100.0
2005-09-02 15:30:00,35.91,35.91,35.89,35.9,8700.0,23.1087,23.1087,23.0959,23.1023,8700.0
2005-09-02 15:40:00,35.88,35.9,35.78,35.84,13200.0,23.0894,23.1023,23.0251,23.0637,13200.0
2005-09-02 15:50:00,35.83,35.84,35.75,35.8,50700.0,23.0572,23.0637,23.0058,23.0379,50700.0
2005-09-06 09:30:00,35.75,36.02,35.75,36.02,32400.0,23.0058,23.1795,23.0058,23.1795,32400.0
2005-09-06 09:40:00,35.99,35.99,35.85,35.9,26700.0,23.1602,23.1602,23.0701,23.1023,26700.0
2005-09-06 09:50:00,35.9,35.91,35.75,35.85,22700.0,23.1023,23.1087,23.0058,23.0701,22700.0
2005-09-06 10:00:00,35.95,36.09,35.87,36.0,18900.0,23.1345,23.2246,23.083,23.1666,18900.0
2005-09-06 10:10:00,36.09,36.09,36.03,36.07,12400.0,23.2246,23.2246,23.1859,23.2117,12400.0
2005-09-06 10:20:00,36.07,36.07,35.87,36.0,21800.0,23.2117,23.2117,23.083,23.1666,21800.0
2005-09-06 10:30:00,35.99,36.05,35.88,35.9,21900.0,23.1602,23.1988,23.0894,23.1023,21900.0
2005-09-06 10:40:00,35.9,35.9,35.72,35.74,5100.0,23.1023,23.1023,22.9865,22.9993,5100.0
2005-09-06 10:50:00,35.74,35.8,35.67,35.67,12200.0,22.9993,23.0379,22.9543,22.9543,12200.0
2005-09-06 11:00:00,35.66,35.8,35.65,35.65,13900.0,22.9478,23.0379,22.9414,22.9414,13900.0
2005-09-06 11:10:00,35.65,35.7,35.55,35.6,10500.0,22.9414,22.9736,22.8771,22.9092,10500.0
2005-09-06 11:20:00,35.57,35.6,35.55,35.58,5400.0,22.8899,22.9092,22.8771,22.8964,5400.0
2005-09-06 11:30:00,35.56,35.56,35.54,35.56,5900.0,22.8835,22.8835,22.8706,22.8835,5900.0
2005-09-06 11:40:00,35.56,35.61,35.54,35.54,12100.0,22.8835,22.9157,22.8706,22.8706,12100.0
2005-09-06 11:50:00,35.54,35.59,35.43,35.58,8600.0,22.8706,22.9028,22.7998,22.8964,8600.0
2005-09-06 12:00:00,35.63,35.73,35.47,35.55,4500.0,22.9285,22.9929,22.8256,22.8771,4500.0
2005-09-06 12:10:00,35.61,35.66,35.57,35.66,4600.0,22.9157,22.9478,22.8899,22.9478,4600.0
2005-09-06 12:20:00,35.62,35.69,35.62,35.68,6300.0,22.9221,22.9672,22.9221,22.9607,6300.0
2005-09-06 12:30:00,35.67,35.73,35.65,35.65,4100.0,22.9543,22.9929,22.9414,22.9414,4100.0
2005-09-06 12:40:00,35.66,35.76,35.66,35.76,5400.0,22.9478,23.0122,22.9478,23.0122,5400.0
2005-09-06 12:50:00,35.78,35.9,35.78,35.89,3500.0,23.0251,23.1023,23.0251,23.0959,3500.0
2005-09-06 13:00:00,35.82,35.88,35.79,35.87,38000.0,23.0508,23.0894,23.0315,23.083,38000.0
2005-09-06 13:10:00,35.81,35.86,35.75,35.81,16100.0,23.0444,23.0765,23.0058,23.0444,16100.0
2005-09-06 13:20:00,35.81,35.84,35.7,35.7,2100.0,23.0444,23.0637,22.9736,22.9736,2100.0
2005-09-06 13:30:00,35.69,35.69,35.62,35.62,1800.0,22.9672,22.9672,22.9221,22.9221,1800.0
2005-09-06 13:40:00,35.62,35.67,35.62,35.67,3400.0,22.9221,22.9543,22.9221,22.9543,3400.0
2005-09-06 13:50:00,35.68,35.69,35.66,35.68,3100.0,22.9607,22.9672,22.9478,22.9607,3100.0
2005-09-06 14:00:00,35.69,35.7,35.6,35.7,6900.0,22.9672,22.9736,22.9092,22.9736,6900.0
2005-09-06 14:10:00,35.7,35.74,35.65,35.71,4700.0,22.9736,22.9993,22.9414,22.98,4700.0
2005-09-06 14:20:00,35.66,35.76,35.63,35.69,4400.0,22.9478,23.0122,22.9285,22.9672,4400.0
2005-09-06 14:30:00,35.69,35.78,35.68,35.78,1100.0,22.9672,23.0251,22.9607,23.0251,1100.0
2005-09-06 14:40:00,35.71,35.8,35.71,35.8,31100.0,22.98,23.0379,22.98,23.0379,31100.0
2005-09-06 14:50:00,35.8,35.9,35.8,35.9,21700.0,23.0379,23.1023,23.0379,23.1023,21700.0
2005-09-06 15:00:00,35.9,35.97,35.9,35.97,7200.0,23.1023,23.1473,23.1023,23.1473,7200.0
2005-09-06 15:10:00,35.96,36.23,35.94,36.23,31800.0,23.1409,23.3147,23.128,23.3147,31800.0
2005-09-06 15:20:00,36.2,36.25,36.2,36.25,30700.0,23.2953,23.3275,23.2953,23.3275,30700.0
2005-09-06 15:30:00,36.24,36.24,36.06,36.1,36100.0,23.3211,23.3211,23.2053,23.231,36100.0
2005-09-06 15:40:00,36.21,36.21,36.15,36.16,8400.0,23.3018,23.3018,23.2632,23.2696,8400.0
2005-09-06 15:50:00,36.16,36.16,36.08,36.1,37000.0,23.2696,23.2696,23.2181,23.231,37000.0
2005-09-07 09:30:00,36.22,36.24,36.1,36.16,4400.0,23.3082,23.3211,23.231,23.2696,4400.0
2005-09-07 09:40:00,36.16,36.16,36.01,36.06,5900.0,23.2696,23.2696,23.1731,23.2053,5900.0
2005-09-07 09:50:00,36.05,36.06,35.99,36.06,8600.0,23.1988,23.2053,23.1602,23.2053,8600.0
2005-09-07 10:00:00,36.06,36.55,36.06,36.45,20700.0,23.2053,23.5206,23.2053,23.4562,20700.0
2005-09-07 10:10:00,36.46,36.75,36.46,36.61,27200.0,23.4627,23.6493,23.4627,23.5592,27200.0
2005-09-07 10:20:00,36.67,36.67,36.57,36.65,11700.0,23.5978,23.5978,23.5334,23.5849,11700.0
2005-09-07 10:30:00,36.55,36.63,36.49,36.55,20300.0,23.5206,23.5721,23.482,23.5206,20300.0
2005-09-07 10:40:00,36.55,36.64,36.48,36.64,11500.0,23.5206,23.5785,23.4755,23.5785,11500.0
2005-09-07 10:50:00,36.67,36.7,36.6,36.66,12500.0,23.5978,23.6171,23.5528,23.5914,12500.0
2005-09-07 11:00:00,36.67,36.7,36.56,36.62,21700.0,23.5978,23.6171,23.527,23.5656,21700.0
2005-09-07 11:10:00,36.62,36.62,36.53,36.59,8000.0,23.5656,23.5656,23.5077,23.5463,8000.0
2005-09-07 11:20:00,36.62,36.66,36.59,36.6,7100.0,23.5656,23.5914,23.5463,23.5528,7100.0
2005-09-07 11:30:00,36.61,36.69,36.59,36.61,52500.0,23.5592,23.6107,23.5463,23.5592,52500.0
2005-09-07 11:40:00,36.64,36.87,36.63,36.75,18800.0,23.5785,23.7265,23.5721,23.6493,18800.0
2005-09-07 11:50:00,36.74,36.87,36.74,36.79,12400.0,23.6428,23.7265,23.6428,23.675,12400.0
2005-09-07 12:00:00,36.79,36.87,36.71,36.83,16600.0,23.675,23.7265,23.6235,23.7008,16600.0
2005-09-07 12:10:00,36.84,36.95,36.83,36.9,11000.0,23.7072,23.778,23.7008,23.7458,11000.0
2005-09-07 12:20:00,36.98,36.99,36.62,36.63,19000.0,23.7973,23.8037,23.5656,23.5721,19000.0
2005-09-07 12:30:00,36.61,36.89,36.56,36.79,53300.0,23.5592,23.7394,23.527,23.675,53300.0
2005-09-07 12:40:00,36.78,36.84,36.7,36.82,12700.0,23.6686,23.7072,23.6171,23.6943,12700.0
2005-09-07 12:50:00,36.81,36.85,36.7,36.83,18300.0,23.6879,23.7136,23.6171,23.7008,18300.0
2005-09-07 13:00:00,36.85,37.2,36.84,37.2,43400.0,23.7136,23.9389,23.7072,23.9389,43400.0
2005-09-07 13:10:00,37.24,37.3,37.01,37.25,58100.0,23.9646,24.0032,23.8166,23.971,58100.0
2005-09-07 13:20:00,37.25,37.45,37.22,37.45,53900.0,23.971,24.0997,23.9517,24.0997,53900.0
2005-09-07 13:30:00,37.45,37.48,37.33,37.45,36000.0,24.0997,24.119,24.0225,24.0997,36000.0
2005-09-07 13:40:00,37.45,37.47,37.35,37.42,15400.0,24.0997,24.1126,24.0354,24.0804,15400.0
2005-09-07 13:50:00,37.41,37.45,37.22,37.35,19900.0,24.074,24.0997,23.9517,24.0354,19900.0
2005-09-07 14:00:00,37.26,37.43,37.25,37.43,124800.0,23.9775,24.0869,23.971,24.0869,124800.0
2005-09-07 14:10:00,37.43,37.58,37.34,37.53,24700.0,24.0869,24.1834,24.029,24.1512,24700.0
2005-09-07 14:20:00,37.55,37.81,37.55,37.7,105700.0,24.1641,24.3314,24.1641,24.2606,105700.0
2005-09-07 14:30:00,37.75,37.88,37.72,37.86,70500.0,24.2928,24.3765,24.2735,24.3636,70500.0
2005-09-07 14:40:00,37.86,37.95,37.73,37.89,88900.0,24.3636,24.4215,24.2799,24.3829,88900.0
2005-09-07 14:50:00,37.9,38.03,37.85,38.02,65000.0,24.3893,24.473,24.3572,24.4665,65000.0
2005-09-07 15:00:00,38.1,38.18,38.0,38.17,74100.0,24.518,24.5695,24.4537,24.5631,74100.0
2005-09-07 15:10:00,38.17,38.4,38.15,38.39,53400.0,24.5631,24.7111,24.5502,24.7046,53400.0
2005-09-07 15:20:00,38.4,38.55,38.3,38.46,68100.0,24.7111,24.8076,24.6467,24.7497,68100.0
2005-09-07 15:30:00,38.48,38.88,38.48,38.58,89300.0,24.7626,25.02,24.7626,24.8269,89300.0
2005-09-07 15:40:00,38.6,38.63,38.54,38.62,57800.0,24.8398,24.8591,24.8012,24.8527,57800.0
2005-09-07 15:50:00,38.61,38.62,38.4,38.45,90600.0,24.8462,24.8527,24.7111,24.7433,90600.0
2005-09-08 09:30:00,38.04,38.36,38.04,38.23,25100.0,24.4794,24.6853,24.4794,24.6017,25100.0
2005-09-08 09:40:00,38.23,38.25,38.16,38.19,9800.0,24.6017,24.6146,24.5566,24.5759,9800.0
2005-09-08 09:50:00,38.24,38.4,38.1,38.1,44900.0,24.6081,24.7111,24.518,24.518,44900.0
2005-09-08 10:00:00,38.07,38.25,38.02,38.25,26900.0,24.4987,24.6146,24.4665,24.6146,26900.0
2005-09-08 10:10:00,38.21,38.28,38.07,38.22,88900.0,24.5888,24.6339,24.4987,24.5953,88900.0
2005-09-08 10:20:00,38.18,38.2,38.08,38.08,75500.0,24.5695,24.5824,24.5052,24.5052,75500.0
2005-09-08 10:30:00,38.15,38.21,38.05,38.19,34300.0,24.5502,24.5888,24.4859,24.5759,34300.0
2005-09-08 10:40:00,38.17,38.47,38.17,38.47,33600.0,24.5631,24.7561,24.5631,24.7561,33600.0
2005-09-08 10:50:00,38.42,38.51,38.42,38.45,59400.0,24.724,24.7819,24.724,24.7433,59400.0
2005-09-08 11:00:00,38.46,38.47,38.4,38.45,13500.0,24.7497,24.7561,24.7111,24.7433,13500.0
2005-09-08 11:10:00,38.45,38.51,38.36,38.36,65300.0,24.7433,24.7819,24.6853,24.6853,65300.0
2005-09-08 11:20:00,38.45,38.45,38.15,38.35,19700.0,24.7433,24.7433,24.5502,24.6789,19700.0
2005-09-08 11:30:00,38.37,38.4,38.31,38.35,12000.0,24.6918,24.7111,24.6532,24.6789,12000.0
2005-09-08 11:40:00,38.35,38.5,38.35,38.49,54800.0,24.6789,24.7754,24.6789,24.769,54800.0
2005-09-08 11:50:00,38.5,38.51,38.47,38.49,15000.0,24.7754,24.7819,24.7561,24.769,15000.0
2005-09-08 12:00:00,38.5,38.6,38.49,38.6,41100.0,24.7754,24.8398,24.769,24.8398,41100.0
2005-09-08 12:10:00,38.57,38.58,38.5,38.5,19200.0,24.8205,24.8269,24.7754,24.7754,19200.0
2005-09-08 12:20:00,38.49,38.57,38.49,38.57,32000.0,24.769,24.8205,24.769,24.8205,32000.0
2005-09-08 12:30:00,38.56,38.56,38.47,38.5,25300.0,24.814,24.814,24.7561,24.7754,25300.0
2005-09-08 12:40:00,38.5,38.52,38.4,38.41,35500.0,24.7754,24.7883,24.7111,24.7175,35500.0
2005-09-08 12:50:00,38.41,38.5,38.4,38.5,35600.0,24.7175,24.7754,24.7111,24.7754,35600.0
2005-09-08 13:00:00,38.5,38.5,38.41,38.43,7700.0,24.7754,24.7754,24.7175,24.7304,7700.0
2005-09-08 13:10:00,38.43,38.48,38.43,38.47,3400.0,24.7304,24.7626,24.7304,24.7561,3400.0
2005-09-08 13:20:00,38.48,38.52,38.45,38.52,15600.0,24.7626,24.7883,24.7433,24.7883,15600.0
2005-09-08 13:30:00,38.51,38.53,38.5,38.51,18200.0,24.7819,24.7947,24.7754,24.7819,18200.0
2005-09-08 13:40:00,38.51,38.54,38.51,38.53,7800.0,24.7819,24.8012,24.7819,24.7947,7800.0
2005-09-08 13:50:00,38.54,38.57,38.47,38.57,11000.0,24.8012,24.8205,24.7561,24.8205,11000.0
2005-09-08 14:00:00,38.54,38.6,38.47,38.58,31800.0,24.8012,24.8398,24.7561,24.8269,31800.0
2005-09-08 14:10:00,38.58,38.68,38.58,38.68,50600.0,24.8269,24.8913,24.8269,24.8913,50600.0
2005-09-08 14:20:00,38.65,38.77,38.65,38.76,53000.0,24.872,24.9492,24.872,24.9428,53000.0
2005-09-08 14:30:00,38.76,38.91,38.75,38.83,47000.0,24.9428,25.0393,24.9363,24.9878,47000.0
2005-09-08 14:40:00,38.8,38.89,38.68,38.88,51000.0,24.9685,25.0264,24.8913,25.02,51000.0
2005-09-08 14:50:00,38.89,38.95,38.84,38.93,44000.0,25.0264,25.065,24.9942,25.0521,44000.0
2005-09-08 15:00:00,38.85,38.89,38.61,38.69,18400.0,25.0007,25.0264,24.8462,24.8977,18400.0
2005-09-08 15:10:00,38.69,38.79,38.53,38.61,38900.0,24.8977,24.9621,24.7947,24.8462,38900.0
2005-09-08 15:20:00,38.61,38.61,38.32,38.36,13300.0,24.8462,24.8462,24.6596,24.6853,13300.0
2005-09-08 15:30:00,38.36,38.56,38.33,38.56,35400.0,24.6853,24.814,24.666,24.814,35400.0
2005-09-08 15:40:00,38.56,38.56,38.4,38.43,36100.0,24.814,24.814,24.7111,24.7304,36100.0
2005-09-08 15:50:00,38.4,38.49,38.35,38.47,19800.0,24.7111,24.769,24.6789,24.7561,19800.0
2005-09-09 09:30:00,38.46,38.67,38.44,38.62,12100.0,24.7497,24.8848,24.7368,24.8527,12100.0
2005-09-09 09:40:00,38.62,38.62,38.4,38.56,22600.0,24.8527,24.8527,24.7111,24.814,22600.0
2005-09-09 09:50:00,38.48,38.48,38.15,38.3,15800.0,24.7626,24.7626,24.5502,24.6467,15800.0
2005-09-09 10:00:00,38.31,38.45,38.31,38.45,19600.0,24.6532,24.7433,24.6532,24.7433,19600.0
2005-09-09 10:10:00,38.45,38.45,38.24,38.33,23500.0,24.7433,24.7433,24.6081,24.666,23500.0
2005-09-09 10:20:00,38.33,38.45,38.32,38.42,12500.0,24.666,24.7433,24.6596,24.724,12500.0
2005-09-09 10:30:00,38.42,38.42,38.35,38.36,6900.0,24.724,24.724,24.6789,24.6853,6900.0
2005-09-09 10:40:00,38.36,38.36,38.06,38.22,24500.0,24.6853,24.6853,24.4923,24.5953,24500.0
2005-09-09 10:50:00,38.22,38.38,38.22,38.31,18200.0,24.5953,24.6982,24.5953,24.6532,18200.0
2005-09-09 11:00:00,38.23,38.23,38.17,38.17,5500.0,24.6017,24.6017,24.5631,24.5631,5500.0
2005-09-09 11:10:00,38.16,38.17,38.05,38.05,24100.0,24.5566,24.5631,24.4859,24.4859,24100.0
2005-09-09 11:20:00,38.05,38.07,37.94,37.97,22500.0,24.4859,24.4987,24.4151,24.4344,22500.0
2005-09-09 11:30:00,37.98,38.22,37.96,38.22,22700.0,24.4408,24.5953,24.4279,24.5953,22700.0
2005-09-09 11:40:00,38.22,38.25,38.1,38.1,20200.0,24.5953,24.6146,24.518,24.518,20200.0
2005-09-09 11:50:00,38.14,38.14,38.06,38.06,14600.0,24.5438,24.5438,24.4923,24.4923,14600.0
2005-09-09 12:00:00,38.07,38.1,37.97,38.03,15400.0,24.4987,24.518,24.4344,24.473,15400.0
2005-09-09 12:10:00,38.03,38.07,38.03,38.07,3900.0,24.473,24.4987,24.473,24.4987,3900.0
2005-09-09 12:20:00,38.07,38.07,38.02,38.04,7800.0,24.4987,24.4987,24.4665,24.4794,7800.0
2005-09-09 12:30:00,38.04,38.08,38.04,38.08,7300.0,24.4794,24.5052,24.4794,24.5052,7300.0
2005-09-09 12:40:00,38.08,38.08,37.97,37.97,7100.0,24.5052,24.5052,24.4344,24.4344,7100.0
2005-09-09 12:50:00,37.95,37.96,37.86,37.86,13200.0,24.4215,24.4279,24.3636,24.3636,13200.0
2005-09-09 13:00:00,37.88,37.95,37.88,37.94,3400.0,24.3765,24.4215,24.3765,24.4151,3400.0
2005-09-09 13:10:00,37.95,38.0,37.95,37.99,8700.0,24.4215,24.4537,24.4215,24.4472,8700.0
2005-09-09 13:20:00,38.0,38.0,37.93,37.97,8400.0,24.4537,24.4537,24.4086,24.4344,8400.0
2005-09-09 13:30:00,37.94,37.95,37.9,37.92,11900.0,24.4151,24.4215,24.3893,24.4022,11900.0
2005-09-09 13:40:00,37.92,37.92,37.9,37.91,10100.0,24.4022,24.4022,24.3893,24.3958,10100.0
2005-09-09 13:50:00,37.91,37.91,37.88,37.88,4400.0,24.3958,24.3958,24.3765,24.3765,4400.0
2005-09-09 14:00:00,37.87,37.87,37.86,37.86,3100.0,24.37,24.37,24.3636,24.3636,3100.0
2005-09-09 14:10:00,37.87,37.87,37.85,37.86,7600.0,24.37,24.37,24.3572,24.3636,7600.0
2005-09-09 14:20:00,37.85,37.86,37.66,37.78,34800.0,24.3572,24.3636,24.2349,24.3121,34800.0
2005-09-09 14:30:00,37.72,37.79,37.72,37.79,5900.0,24.2735,24.3185,24.2735,24.3185,5900.0
2005-09-09 14:40:00,37.75,37.75,37.66,37.72,14000.0,24.2928,24.2928,24.2349,24.2735,14000.0
2005-09-09 14:50:00,37.72,37.85,37.71,37.85,31000.0,24.2735,24.3572,24.2671,24.3572,31000.0
2005-09-09 15:00:00,37.85,37.93,37.82,37.93,20000.0,24.3572,24.4086,24.3378,24.4086,20000.0
2005-09-09 15:10:00,37.87,37.94,37.86,37.93,18000.0,24.37,24.4151,24.3636,24.4086,18000.0
2005-09-09 15:20:00,37.93,38.06,37.9,38.05,21300.0,24.4086,24.4923,24.3893,24.4859,21300.0
2005-09-09 15:30:00,38.04,38.07,37.97,37.99,26100.0,24.4794,24.4987,24.4344,24.4472,26100.0
2005-09-09 15:40:00,37.98,38.0,37.86,37.86,25300.0,24.4408,24.4537,24.3636,24.3636,25300.0
2005-09-09 15:50:00,37.86,38.0,37.85,37.99,33300.0,24.3636,24.4537,24.3572,24.4472,33300.0
2005-09-12 09:30:00,38.17,38.21,38.02,38.02,23600.0,24.5631,24.5888,24.4665,24.4665,23600.0
2005-09-12 09:40:00,38.02,38.05,37.99,38.01,56600.0,24.4665,24.4859,24.4472,24.4601,56600.0
2005-09-12 09:50:00,38.01,38.09,38.0,38.08,29000.0,24.4601,24.5116,24.4537,24.5052,29000.0
2005-09-12 10:00:00,38.1,38.1,38.02,38.03,25000.0,24.518,24.518,24.4665,24.473,25000.0
2005-09-12 10:10:00,38.01,38.01,37.9,37.91,25800.0,24.4601,24.4601,24.3893,24.3958,25800.0
2005-09-12 10:20:00,37.92,37.97,37.91,37.91,17900.0,24.4022,24.4344,24.3958,24.3958,17900.0
2005-09-12 10:30:00,37.92,37.95,37.84,37.87,33700.0,24.4022,24.4215,24.3507,24.37,33700.0
2005-09-12 10:40:00,37.88,37.93,37.79,37.79,19300.0,24.3765,24.4086,24.3185,24.3185,19300.0
2005-09-12 10:50:00,37.78,37.85,37.75,37.81,24000.0,24.3121,24.3572,24.2928,24.3314,24000.0
2005-09-12 11:00:00,37.81,37.95,37.77,37.95,40500.0,24.3314,24.4215,24.3057,24.4215,40500.0
2005-09-12 11:10:00,37.92,37.93,37.87,37.88,26500.0,24.4022,24.4086,24.37,24.3765,26500.0
2005-09-12 11:20:00,37.87,37.87,37.8,37.8,3000.0,24.37,24.37,24.325,24.325,3000.0
2005-09-12 11:30:00,37.8,37.8,37.66,37.7,19500.0,24.325,24.325,24.2349,24.2606,19500.0
2005-09-12 11:40:00,37.7,37.7,37.55,37.66,16700.0,24.2606,24.2606,24.1641,24.2349,16700.0
2005-09-12 11:50:00,37.66,37.66,37.66,37.66,10000.0,24.2349,24.2349,24.2349,24.2349,10000.0
2005-09-12 12:00:00,37.65,37.65,37.59,37.6,16000.0,24.2284,24.2284,24.1898,24.1963,16000.0
2005-09-12 12:10:00,37.6,37.65,37.59,37.64,30500.0,24.1963,24.2284,24.1898,24.222,30500.0
2005-09-12 12:20:00,37.64,37.75,37.64,37.71,19600.0,24.222,24.2928,24.222,24.2671,19600.0
2005-09-12 12:30:00,37.71,37.74,37.6,37.61,15100.0,24.2671,24.2864,24.1963,24.2027,15100.0
2005-09-12 12:40:00,37.59,37.59,37.51,37.53,18800.0,24.1898,24.1898,24.1384,24.1512,18800.0
2005-09-12 12:50:00,37.5,37.6,37.47,37.5,42900.0,24.1319,24.1963,24.1126,24.1319,42900.0
2005-09-12 13:00:00,37.51,37.51,37.39,37.44,21400.0,24.1384,24.1384,24.0611,24.0933,21400.0
2005-09-12 13:10:00,37.4,37.44,37.3,37.32,18500.0,24.0676,24.0933,24.0032,24.0161,18500.0
2005-09-12 13:20:00,37.32,37.5,37.16,37.17,41500.0,24.0161,24.1319,23.9131,23.9196,41500.0
2005-09-12 13:30:00,37.19,37.33,37.16,37.31,19000.0,23.9324,24.0225,23.9131,24.0097,19000.0
2005-09-12 13:40:00,37.31,37.43,37.3,37.33,20400.0,24.0097,24.0869,24.0032,24.0225,20400.0
2005-09-12 13:50:00,37.34,37.34,37.26,37.29,8300.0,24.029,24.029,23.9775,23.9968,8300.0
2005-09-12 14:00:00,37.29,37.45,37.28,37.37,13700.0,23.9968,24.0997,23.9903,24.0483,13700.0
2005-09-12 14:10:00,37.37,37.37,37.32,37.37,9500.0,24.0483,24.0483,24.0161,24.0483,9500.0
2005-09-12 14:20:00,37.41,37.41,37.37,37.4,7300.0,24.074,24.074,24.0483,24.0676,7300.0
2005-09-12 14:30:00,37.36,37.4,37.36,37.37,6400.0,24.0418,24.0676,24.0418,24.0483,6400.0
2005-09-12 14:40:00,37.37,37.37,37.36,37.36,8000.0,24.0483,24.0483,24.0418,24.0418,8000.0
2005-09-12 14:50:00,37.36,37.5,37.36,37.47,18800.0,24.0418,24.1319,24.0418,24.1126,18800.0
2005-09-12 15:00:00,37.46,37.62,37.3,37.35,30000.0,24.1062,24.2091,24.0032,24.0354,30000.0
2005-09-12 15:10:00,37.35,37.38,37.32,37.34,9700.0,24.0354,24.0547,24.0161,24.029,9700.0
2005-09-12 15:20:00,37.34,37.4,37.29,37.31,23300.0,24.029,24.0676,23.9968,24.0097,23300.0
2005-09-12 15:30:00,37.31,37.44,37.3,37.31,20800.0,24.0097,24.0933,24.0032,24.0097,20800.0
2005-09-12 15:40:00,37.3,37.3,36.92,37.0,33600.0,24.0032,24.0032,23.7587,23.8102,33600.0
2005-09-12 15:50:00,37.0,37.02,36.9,37.0,106500.0,23.8102,23.823,23.7458,23.8102,106500.0
2005-09-13 09:30:00,36.84,36.85,36.46,36.47,28700.0,23.7072,23.7136,23.4627,23.4691,28700.0
2005-09-13 09:40:00,36.45,36.46,36.25,36.26,34900.0,23.4562,23.4627,23.3275,23.334,34900.0
2005-09-13 09:50:00,36.27,36.28,35.87,36.12,70800.0,23.3404,23.3468,23.083,23.2439,70800.0
2005-09-13 10:00:00,36.13,36.13,35.91,36.09,56700.0,23.2503,23.2503,23.1087,23.2246,56700.0
2005-09-13 10:10:00,36.09,36.09,35.94,35.99,85700.0,23.2246,23.2246,23.128,23.1602,85700.0
2005-09-13 10:20:00,36.0,36.0,35.92,36.0,20900.0,23.1666,23.1666,23.1152,23.1666,20900.0
2005-09-13 10:30:00,36.0,36.01,35.98,35.99,41100.0,23.1666,23.1731,23.1538,23.1602,41100.0
2005-09-13 10:40:00,35.98,35.98,35.62,35.63,60900.0,23.1538,23.1538,22.9221,22.9285,60900.0
2005-09-13 10:50:00,35.61,35.75,35.48,35.56,98800.0,22.9157,23.0058,22.832,22.8835,98800.0
2005-09-13 11:00:00,35.56,35.88,35.56,35.64,81400.0,22.8835,23.0894,22.8835,22.935,81400.0
2005-09-13 11:10:00,35.64,35.78,35.63,35.77,37700.0,22.935,23.0251,22.9285,23.0186,37700.0
2005-09-13 11:20:00,35.7,35.75,35.6,35.7,104400.0,22.9736,23.0058,22.9092,22.9736,104400.0
2005-09-13 11:30:00,35.74,36.0,35.74,36.0,16000.0,22.9993,23.1666,22.9993,23.1666,16000.0
2005-09-13 11:40:00,36.0,36.26,36.0,36.26,37700.0,23.1666,23.334,23.1666,23.334,37700.0
2005-09-13 11:50:00,36.26,36.27,36.12,36.17,8700.0,23.334,23.3404,23.2439,23.276,8700.0
2005-09-13 12:00:00,36.16,36.2,36.16,36.2,9100.0,23.2696,23.2953,23.2696,23.2953,9100.0
2005-09-13 12:10:00,36.2,36.22,36.18,36.18,4000.0,23.2953,23.3082,23.2825,23.2825,4000.0
2005-09-13 12:20:00,36.2,36.21,36.12,36.14,13000.0,23.2953,23.3018,23.2439,23.2567,13000.0
2005-09-13 12:30:00,36.07,36.12,36.07,36.09,10500.0,23.2117,23.2439,23.2117,23.2246,10500.0
2005-09-13 12:40:00,36.11,36.13,36.09,36.11,8000.0,23.2374,23.2503,23.2246,23.2374,8000.0
2005-09-13 12:50:00,36.11,36.12,36.1,36.11,7800.0,23.2374,23.2439,23.231,23.2374,7800.0
2005-09-13 13:00:00,36.11,36.12,36.08,36.1,11700.0,23.2374,23.2439,23.2181,23.231,11700.0
2005-09-13 13:10:00,36.1,36.1,36.09,36.09,5900.0,23.231,23.231,23.2246,23.2246,5900.0
2005-09-13 13:20:00,36.1,36.12,36.09,36.12,5400.0,23.231,23.2439,23.2246,23.2439,5400.0
2005-09-13 13:30:00,36.12,36.17,36.11,36.16,10200.0,23.2439,23.276,23.2374,23.2696,10200.0
2005-09-13 13:40:00,36.15,36.15,36.1,36.1,4000.0,23.2632,23.2632,23.231,23.231,4000.0
2005-09-13 13:50:00,36.13,36.15,36.11,36.13,4900.0,23.2503,23.2632,23.2374,23.2503,4900.0
2005-09-13 14:00:00,36.1,36.12,36.09,36.12,9500.0,23.231,23.2439,23.2246,23.2439,9500.0
2005-09-13 14:10:00,36.12,36.21,36.12,36.21,13800.0,23.2439,23.3018,23.2439,23.3018,13800.0
2005-09-13 14:20:00,36.23,36.36,36.2,36.31,15500.0,23.3147,23.3983,23.2953,23.3661,15500.0
2005-09-13 14:30:00,36.31,36.36,36.24,36.32,12400.0,23.3661,23.3983,23.3211,23.3726,12400.0
2005-09-13 14:40:00,36.32,36.33,36.32,36.32,12400.0,23.3726,23.379,23.3726,23.3726,12400.0
2005-09-13 14:50:00,36.32,36.32,36.15,36.17,11700.0,23.3726,23.3726,23.2632,23.276,11700.0
2005-09-13 15:00:00,36.15,36.18,36.06,36.09,15400.0,23.2632,23.2825,23.2053,23.2246,15400.0
2005-09-13 15:10:00,36.1,36.1,35.97,35.97,36700.0,23.231,23.231,23.1473,23.1473,36700.0
2005-09-13 15:20:00,35.97,36.06,35.94,36.05,17900.0,23.1473,23.2053,23.128,23.1988,17900.0
2005-09-13 15:30:00,36.09,36.21,36.04,36.09,24600.0,23.2246,23.3018,23.1924,23.2246,24600.0
2005-09-13 15:40:00,36.06,36.1,36.0,36.0,19700.0,23.2053,23.231,23.1666,23.1666,19700.0
2005-09-13 15:50:00,35.97,36.06,35.96,36.01,31300.0,23.1473,23.2053,23.1409,23.1731,31300.0
2005-09-14 09:30:00,35.25,35.6,35.25,35.6,294600.0,22.684,22.9092,22.684,22.9092,294600.0
2005-09-14 09:40:00,35.6,35.6,35.35,35.5,212800.0,22.9092,22.9092,22.7484,22.8449,212800.0
2005-09-14 09:50:00,35.45,35.74,35.45,35.6,178600.0,22.8127,22.9993,22.8127,22.9092,178600.0
2005-09-14 10:00:00,35.6,35.71,35.6,35.65,41000.0,22.9092,22.98,22.9092,22.9414,41000.0
2005-09-14 10:10:00,35.58,35.7,35.58,35.7,25600.0,22.8964,22.9736,22.8964,22.9736,25600.0
2005-09-14 10:20:00,35.68,35.74,35.68,35.7,18600.0,22.9607,22.9993,22.9607,22.9736,18600.0
2005-09-14 10:30:00,35.7,35.75,35.7,35.73,9400.0,22.9736,23.0058,22.9736,22.9929,9400.0
2005-09-14 10:40:00,35.74,35.8,35.71,35.71,70400.0,22.9993,23.0379,22.98,22.98,70400.0
2005-09-14 10:50:00,35.71,35.72,35.7,35.72,10200.0,22.98,22.9865,22.9736,22.9865,10200.0
2005-09-14 11:00:00,35.71,35.73,35.67,35.72,11700.0,22.98,22.9929,22.9543,22.9865,11700.0
2005-09-14 11:10:00,35.72,35.72,35.65,35.67,7000.0,22.9865,22.9865,22.9414,22.9543,7000.0
2005-09-14 11:20:00,35.66,35.67,35.62,35.65,16000.0,22.9478,22.9543,22.9221,22.9414,16000.0
2005-09-14 11:30:00,35.65,35.67,35.64,35.64,62800.0,22.9414,22.9543,22.935,22.935,62800.0
2005-09-14 11:40:00,35.65,35.65,35.62,35.63,23000.0,22.9414,22.9414,22.9221,22.9285,23000.0
2005-09-14 11:50:00,35.62,35.65,35.61,35.63,73000.0,22.9221,22.9414,22.9157,22.9285,73000.0
2005-09-14 12:00:00,35.64,35.65,35.62,35.63,15500.0,22.935,22.9414,22.9221,22.9285,15500.0
2005-09-14 12:10:00,35.64,35.66,35.62,35.62,55800.0,22.935,22.9478,22.9221,22.9221,55800.0
2005-09-14 12:20:00,35.63,35.63,35.62,35.62,17400.0,22.9285,22.9285,22.9221,22.9221,17400.0
2005-09-14 12:30:00,35.61,35.61,35.55,35.56,35100.0,22.9157,22.9157,22.8771,22.8835,35100.0
2005-09-14 12:40:00,35.57,35.57,35.5,35.52,44100.0,22.8899,22.8899,22.8449,22.8578,44100.0
2005-09-14 12:50:00,35.51,35.51,35.4,35.4,71500.0,22.8513,22.8513,22.7805,22.7805,71500.0
2005-09-14 13:00:00,35.4,35.4,35.38,35.38,14800.0,22.7805,22.7805,22.7677,22.7677,14800.0
2005-09-14 13:10:00,35.36,35.36,35.26,35.28,83700.0,22.7548,22.7548,22.6904,22.7033,83700.0
2005-09-14 13:20:00,35.28,35.28,35.26,35.27,13000.0,22.7033,22.7033,22.6904,22.6969,13000.0
2005-09-14 13:30:00,35.27,35.27,35.2,35.23,50700.0,22.6969,22.6969,22.6518,22.6711,50700.0
2005-09-14 13:40:00,35.23,35.26,35.2,35.23,21500.0,22.6711,22.6904,22.6518,22.6711,21500.0
2005-09-14 13:50:00,35.23,35.23,35.21,35.21,8300.0,22.6711,22.6711,22.6583,22.6583,8300.0
2005-09-14 14:00:00,35.21,35.22,35.15,35.16,34800.0,22.6583,22.6647,22.6197,22.6261,34800.0
2005-09-14 14:10:00,35.16,35.16,35.02,35.02,80700.0,22.6261,22.6261,22.536,22.536,80700.0
2005-09-14 14:20:00,35.03,35.11,35.02,35.06,31300.0,22.5424,22.5939,22.536,22.5617,31300.0
2005-09-14 14:30:00,35.05,35.12,35.03,35.08,30200.0,22.5553,22.6003,22.5424,22.5746,30200.0
2005-09-14 14:40:00,35.06,35.16,35.06,35.1,30200.0,22.5617,22.6261,22.5617,22.5875,30200.0
2005-09-14 14:50:00,35.11,35.19,35.1,35.11,29300.0,22.5939,22.6454,22.5875,22.5939,29300.0
2005-09-14 15:00:00,35.12,35.14,35.09,35.11,41900.0,22.6003,22.6132,22.581,22.5939,41900.0
2005-09-14 15:10:00,35.12,35.24,35.11,35.21,87300.0,22.6003,22.6776,22.5939,22.6583,87300.0
2005-09-14 15:20:00,35.22,35.29,35.2,35.25,41000.0,22.6647,22.7097,22.6518,22.684,41000.0
2005-09-14 15:30:00,35.24,35.24,35.2,35.22,46300.0,22.6776,22.6776,22.6518,22.6647,46300.0
2005-09-14 15:40:00,35.23,35.38,35.23,35.26,51100.0,22.6711,22.7677,22.6711,22.6904,51100.0
2005-09-14 15:50:00,35.26,35.34,35.04,35.31,62800.0,22.6904,22.7419,22.5489,22.7226,62800.0
2005-09-15 09:30:00,35.3,35.4,35.2,35.21,35600.0,22.7162,22.7805,22.6518,22.6583,35600.0
2005-09-15 09:40:00,35.2,35.28,35.15,35.22,81400.0,22.6518,22.7033,22.6197,22.6647,81400.0
2005-09-15 09:50:00,35.23,35.29,35.21,35.25,32600.0,22.6711,22.7097,22.6583,22.684,32600.0
2005-09-15 10:00:00,35.26,35.29,35.25,35.28,17600.0,22.6904,22.7097,22.684,22.7033,17600.0
2005-09-15 10:10:00,35.29,35.29,35.26,35.26,6600.0,22.7097,22.7097,22.6904,22.6904,6600.0
2005-09-15 10:20:00,35.26,35.28,35.25,35.28,4800.0,22.6904,22.7033,22.684,22.7033,4800.0
2005-09-15 10:30:00,35.29,35.45,35.29,35.45,13200.0,22.7097,22.8127,22.7097,22.8127,13200.0
2005-09-15 10:40:00,35.39,35.39,35.3,35.35,12100.0,22.7741,22.7741,22.7162,22.7484,12100.0
2005-09-15 10:50:00,35.33,35.38,35.33,35.38,6900.0,22.7355,22.7677,22.7355,22.7677,6900.0
2005-09-15 11:00:00,35.38,35.4,35.35,35.4,7500.0,22.7677,22.7805,22.7484,22.7805,7500.0
2005-09-15 11:10:00,35.43,35.47,35.4,35.45,25700.0,22.7998,22.8256,22.7805,22.8127,25700.0
2005-09-15 11:20:00,35.45,35.47,35.41,35.43,12500.0,22.8127,22.8256,22.787,22.7998,12500.0
2005-09-15 11:30:00,35.41,35.42,35.4,35.4,10600.0,22.787,22.7934,22.7805,22.7805,10600.0
2005-09-15 11:40:00,35.4,35.4,35.32,35.33,21000.0,22.7805,22.7805,22.729,22.7355,21000.0
2005-09-15 11:50:00,35.31,35.32,35.27,35.27,13800.0,22.7226,22.729,22.6969,22.6969,13800.0
2005-09-15 12:00:00,35.27,35.29,35.25,35.26,5800.0,22.6969,22.7097,22.684,22.6904,5800.0
2005-09-15 12:10:00,35.26,35.26,35.17,35.18,7000.0,22.6904,22.6904,22.6325,22.639,7000.0
2005-09-15 12:20:00,35.18,35.18,35.11,35.13,4000.0,22.639,22.639,22.5939,22.6068,4000.0
2005-09-15 12:30:00,35.13,35.13,35.1,35.12,4500.0,22.6068,22.6068,22.5875,22.6003,4500.0
2005-09-15 12:40:00,35.12,35.12,35.11,35.11,1900.0,22.6003,22.6003,22.5939,22.5939,1900.0
2005-09-15 12:50:00,35.1,35.11,35.05,35.05,6400.0,22.5875,22.5939,22.5553,22.5553,6400.0
2005-09-15 13:00:00,35.05,35.09,35.02,35.09,7400.0,22.5553,22.581,22.536,22.581,7400.0
2005-09-15 13:10:00,35.1,35.1,35.06,35.07,12600.0,22.5875,22.5875,22.5617,22.5682,12600.0
2005-09-15 13:20:00,35.07,35.07,35.01,35.01,42300.0,22.5682,22.5682,22.5296,22.5296,42300.0
2005-09-15 13:30:00,35.02,35.04,34.99,35.04,56300.0,22.536,22.5489,22.5167,22.5489,56300.0
2005-09-15 13:40:00,35.04,35.04,35.01,35.02,6900.0,22.5489,22.5489,22.5296,22.536,6900.0
2005-09-15 13:50:00,35.0,35.0,34.97,34.98,33400.0,22.5231,22.5231,22.5038,22.5103,33400.0
2005-09-15 14:00:00,34.94,34.95,34.88,34.9,74000.0,22.4845,22.4909,22.4459,22.4588,74000.0
2005-09-15 14:10:00,34.9,34.91,34.83,34.89,43800.0,22.4588,22.4652,22.4137,22.4523,43800.0
2005-09-15 14:20:00,34.89,34.98,34.85,34.98,9400.0,22.4523,22.5103,22.4266,22.5103,9400.0
2005-09-15 14:30:00,34.97,35.0,34.96,34.97,13200.0,22.5038,22.5231,22.4974,22.5038,13200.0
2005-09-15 14:40:00,34.97,34.99,34.88,34.91,13600.0,22.5038,22.5167,22.4459,22.4652,13600.0
2005-09-15 14:50:00,34.91,34.99,34.9,34.97,8000.0,22.4652,22.5167,22.4588,22.5038,8000.0
2005-09-15 15:00:00,34.97,34.99,34.95,34.97,14000.0,22.5038,22.5167,22.4909,22.5038,14000.0
2005-09-15 15:10:00,34.97,34.99,34.9,34.93,12600.0,22.5038,22.5167,22.4588,22.4781,12600.0
2005-09-15 15:20:00,34.91,34.95,34.86,34.91,17700.0,22.4652,22.4909,22.433,22.4652,17700.0
2005-09-15 15:30:00,34.92,34.93,34.83,34.88,16200.0,22.4716,22.4781,22.4137,22.4459,16200.0
2005-09-15 15:40:00,34.89,34.9,34.87,34.9,25700.0,22.4523,22.4588,22.4395,22.4588,25700.0
2005-09-15 15:50:00,34.9,34.96,34.89,34.91,51300.0,22.4588,22.4974,22.4523,22.4652,51300.0
2005-09-16 09:30:00,35.0,35.04,34.95,34.95,17600.0,22.5231,22.5489,22.4909,22.4909,17600.0
2005-09-16 09:40:00,34.98,34.98,34.88,34.9,27200.0,22.5103,22.5103,22.4459,22.4588,27200.0
2005-09-16 09:50:00,34.95,35.0,34.93,34.93,57400.0,22.4909,22.5231,22.4781,22.4781,57400.0
2005-09-16 10:00:00,34.92,34.95,34.91,34.92,18700.0,22.4716,22.4909,22.4652,22.4716,18700.0
2005-09-16 10:10:00,34.92,34.92,34.9,34.9,9400.0,22.4716,22.4716,22.4588,22.4588,9400.0
2005-09-16 10:20:00,34.9,34.9,34.89,34.89,6300.0,22.4588,22.4588,22.4523,22.4523,6300.0
2005-09-16 10:30:00,34.89,34.93,34.82,34.89,19800.0,22.4523,22.4781,22.4073,22.4523,19800.0
2005-09-16 10:40:00,34.89,34.95,34.89,34.94,15200.0,22.4523,22.4909,22.4523,22.4845,15200.0
2005-09-16 10:50:00,34.95,34.96,34.92,34.92,3600.0,22.4909,22.4974,22.4716,22.4716,3600.0
2005-09-16 11:00:00,34.91,34.95,34.9,34.92,13100.0,22.4652,22.4909,22.4588,22.4716,13100.0
2005-09-16 11:10:00,34.95,34.97,34.92,34.97,12800.0,22.4909,22.5038,22.4716,22.5038,12800.0
2005-09-16 11:20:00,34.97,34.97,34.93,34.97,32500.0,22.5038,22.5038,22.4781,22.5038,32500.0
2005-09-16 11:30:00,34.97,35.05,34.96,35.0,78100.0,22.5038,22.5553,22.4974,22.5231,78100.0
2005-09-16 11:40:00,35.0,35.05,35.0,35.0,12900.0,22.5231,22.5553,22.5231,22.5231,12900.0
2005-09-16 11:50:00,35.03,35.04,35.0,35.0,4100.0,22.5424,22.5489,22.5231,22.5231,4100.0
2005-09-16 12:00:00,35.01,35.02,35.01,35.02,3800.0,22.5296,22.536,22.5296,22.536,3800.0
2005-09-16 12:10:00,35.01,35.02,34.97,35.0,11500.0,22.5296,22.536,22.5038,22.5231,11500.0
2005-09-16 12:20:00,35.02,35.02,34.93,34.97,11900.0,22.536,22.536,22.4781,22.5038,11900.0
2005-09-16 12:30:00,34.94,34.97,34.89,34.9,16900.0,22.4845,22.5038,22.4523,22.4588,16900.0
2005-09-16 12:40:00,34.88,34.96,34.88,34.92,16600.0,22.4459,22.4974,22.4459,22.4716,16600.0
2005-09-16 12:50:00,34.9,34.95,34.9,34.93,13400.0,22.4588,22.4909,22.4588,22.4781,13400.0
2005-09-16 13:00:00,34.93,34.94,34.86,34.86,11400.0,22.4781,22.4845,22.433,22.433,11400.0
2005-09-16 13:10:00,34.86,34.9,34.84,34.84,15400.0,22.433,22.4588,22.4202,22.4202,15400.0
2005-09-16 13:20:00,34.87,34.87,34.83,34.86,18400.0,22.4395,22.4395,22.4137,22.433,18400.0
2005-09-16 13:30:00,34.86,34.87,34.83,34.85,3600.0,22.433,22.4395,22.4137,22.4266,3600.0
2005-09-16 13:40:00,34.84,34.84,34.81,34.84,2900.0,22.4202,22.4202,22.4009,22.4202,2900.0
2005-09-16 13:50:00,34.83,34.85,34.75,34.84,16400.0,22.4137,22.4266,22.3622,22.4202,16400.0
2005-09-16 14:00:00,34.77,34.84,34.77,34.84,15800.0,22.3751,22.4202,22.3751,22.4202,15800.0
2005-09-16 14:10:00,34.84,34.84,34.79,34.79,12500.0,22.4202,22.4202,22.388,22.388,12500.0
2005-09-16 14:20:00,34.77,34.84,34.77,34.82,10900.0,22.3751,22.4202,22.3751,22.4073,10900.0
2005-09-16 14:30:00,34.82,34.83,34.8,34.83,10200.0,22.4073,22.4137,22.3944,22.4137,10200.0
2005-09-16 14:40:00,34.83,34.86,34.8,34.81,14600.0,22.4137,22.433,22.3944,22.4009,14600.0
2005-09-16 14:50:00,34.85,34.85,34.8,34.84,13500.0,22.4266,22.4266,22.3944,22.4202,13500.0
2005-09-16 15:00:00,34.84,34.88,34.84,34.84,9100.0,22.4202,22.4459,22.4202,22.4202,9100.0
2005-09-16 15:10:00,34.84,34.89,34.82,34.89,21100.0,22.4202,22.4523,22.4073,22.4523,21100.0
2005-09-16 15:20:00,34.89,34.93,34.86,34.92,15500.0,22.4523,22.4781,22.433,22.4716,15500.0
2005-09-16 15:30:00,34.93,34.97,34.87,34.87,25400.0,22.4781,22.5038,22.4395,22.4395,25400.0
2005-09-16 15:40:00,34.96,35.0,34.89,34.97,20100.0,22.4974,22.5231,22.4523,22.5038,20100.0
2005-09-16 15:50:00,34.94,34.99,34.92,34.98,80000.0,22.4845,22.5167,22.4716,22.5103,80000.0
2005-09-19 09:30:00,34.99,34.99,34.87,34.91,15500.0,22.5167,22.5167,22.4395,22.4652,15500.0
2005-09-19 09:40:00,34.9,34.9,34.8,34.8,13300.0,22.4588,22.4588,22.3944,22.3944,13300.0
2005-09-19 09:50:00,34.77,34.78,34.77,34.77,4800.0,22.3751,22.3816,22.3751,22.3751,4800.0
2005-09-19 10:00:00,34.77,34.78,34.71,34.71,24500.0,22.3751,22.3816,22.3365,22.3365,24500.0
2005-09-19 10:10:00,34.75,34.8,34.64,34.8,41700.0,22.3622,22.3944,22.2915,22.3944,41700.0
2005-09-19 10:20:00,34.83,34.83,34.64,34.65,9800.0,22.4137,22.4137,22.2915,22.2979,9800.0
2005-09-19 10:30:00,34.71,34.71,34.48,34.51,70000.0,22.3365,22.3365,22.1885,22.2078,70000.0
2005-09-19 10:40:00,34.54,34.54,34.43,34.47,15400.0,22.2271,22.2271,22.1563,22.1821,15400.0
2005-09-19 10:50:00,34.47,34.47,34.26,34.3,35900.0,22.1821,22.1821,22.0469,22.0727,35900.0
2005-09-19 11:00:00,34.25,34.25,34.0,34.01,99500.0,22.0405,22.0405,21.8796,21.886,99500.0
2005-09-19 11:10:00,34.04,34.05,33.85,33.96,50400.0,21.9053,21.9118,21.7831,21.8539,50400.0
2005-09-19 11:20:00,33.96,33.98,33.86,33.94,24900.0,21.8539,21.8667,21.7895,21.841,24900.0
2005-09-19 11:30:00,33.94,33.95,33.86,33.94,21300.0,21.841,21.8474,21.7895,21.841,21300.0
2005-09-19 11:40:00,33.94,33.95,33.91,33.95,10500.0,21.841,21.8474,21.8217,21.8474,10500.0
2005-09-19 11:50:00,33.96,33.96,33.86,33.86,10700.0,21.8539,21.8539,21.7895,21.7895,10700.0
2005-09-19 12:00:00,33.92,33.92,33.87,33.89,6100.0,21.8281,21.8281,21.7959,21.8088,6100.0
2005-09-19 12:10:00,33.89,33.89,33.83,33.86,21800.0,21.8088,21.8088,21.7702,21.7895,21800.0
2005-09-19 12:20:00,33.86,33.87,33.8,33.8,30900.0,21.7895,21.7959,21.7509,21.7509,30900.0
2005-09-19 12:30:00,33.81,33.81,33.76,33.77,35200.0,21.7573,21.7573,21.7252,21.7316,35200.0
2005-09-19 12:40:00,33.77,33.79,33.75,33.79,8700.0,21.7316,21.7445,21.7187,21.7445,8700.0
2005-09-19 12:50:00,33.79,33.8,33.73,33.74,17900.0,21.7445,21.7509,21.7059,21.7123,17900.0
2005-09-19 13:00:00,33.74,33.79,33.74,33.75,26300.0,21.7123,21.7445,21.7123,21.7187,26300.0
2005-09-19 13:10:00,33.76,33.77,33.76,33.77,16800.0,21.7252,21.7316,21.7252,21.7316,16800.0
2005-09-19 13:20:00,33.78,33.84,33.78,33.84,18200.0,21.738,21.7766,21.738,21.7766,18200.0
2005-09-19 13:30:00,33.84,33.89,33.83,33.88,18500.0,21.7766,21.8088,21.7702,21.8024,18500.0
2005-09-19 13:40:00,33.85,33.86,33.78,33.79,10400.0,21.7831,21.7895,21.738,21.7445,10400.0
2005-09-19 13:50:00,33.79,33.8,33.77,33.8,16200.0,21.7445,21.7509,21.7316,21.7509,16200.0
2005-09-19 14:00:00,33.8,33.86,33.8,33.86,17400.0,21.7509,21.7895,21.7509,21.7895,17400.0
2005-09-19 14:10:00,33.86,33.86,33.83,33.83,25900.0,21.7895,21.7895,21.7702,21.7702,25900.0
2005-09-19 14:20:00,33.81,33.81,33.72,33.72,27900.0,21.7573,21.7573,21.6994,21.6994,27900.0
2005-09-19 14:30:00,33.72,33.72,33.57,33.61,63200.0,21.6994,21.6994,21.6029,21.6286,63200.0
2005-09-19 14:40:00,33.57,33.7,33.57,33.69,39500.0,21.6029,21.6866,21.6029,21.6801,39500.0
2005-09-19 14:50:00,33.69,33.79,33.67,33.73,35300.0,21.6801,21.7445,21.6672,21.7059,35300.0
2005-09-19 15:00:00,33.72,33.75,33.71,33.74,25300.0,21.6994,21.7187,21.693,21.7123,25300.0
2005-09-19 15:10:00,33.73,33.74,33.62,33.71,19600.0,21.7059,21.7123,21.6351,21.693,19600.0
2005-09-19 15:20:00,33.72,33.72,33.56,33.57,17200.0,21.6994,21.6994,21.5965,21.6029,17200.0
2005-09-19 15:30:00,33.57,33.63,33.52,33.59,29300.0,21.6029,21.6415,21.5707,21.6158,29300.0
2005-09-19 15:40:00,33.6,33.88,33.59,33.88,52800.0,21.6222,21.8024,21.6158,21.8024,52800.0
2005-09-19 15:50:00,33.85,33.89,33.62,33.67,62600.0,21.7831,21.8088,21.6351,21.6672,62600.0
2005-09-20 09:30:00,33.66,33.75,33.55,33.75,52700.0,21.6608,21.7187,21.59,21.7187,52700.0
2005-09-20 09:40:00,33.8,33.88,33.6,33.79,51300.0,21.7509,21.8024,21.6222,21.7445,51300.0
2005-09-20 09:50:00,33.8,33.8,33.63,33.75,77100.0,21.7509,21.7509,21.6415,21.7187,77100.0
2005-09-20 10:00:00,33.75,33.84,33.75,33.8,44800.0,21.7187,21.7766,21.7187,21.7509,44800.0
2005-09-20 10:10:00,33.78,33.81,33.44,33.44,64200.0,21.738,21.7573,21.5192,21.5192,64200.0
2005-09-20 10:20:00,33.47,33.53,33.45,33.52,96500.0,21.5385,21.5772,21.5257,21.5707,96500.0
2005-09-20 10:30:00,33.52,33.52,33.12,33.18,81200.0,21.5707,21.5707,21.3133,21.3519,81200.0
2005-09-20 10:40:00,33.18,33.3,33.17,33.3,54100.0,21.3519,21.4291,21.3455,21.4291,54100.0
2005-09-20 10:50:00,33.31,33.38,33.3,33.34,26100.0,21.4356,21.4806,21.4291,21.4549,26100.0
2005-09-20 11:00:00,33.35,33.49,33.18,33.18,59200.0,21.4613,21.5514,21.3519,21.3519,59200.0
2005-09-20 11:10:00,33.19,33.5,33.19,33.5,16500.0,21.3584,21.5578,21.3584,21.5578,16500.0
2005-09-20 11:20:00,33.4,33.54,33.28,33.51,24000.0,21.4935,21.5836,21.4163,21.5643,24000.0
2005-09-20 11:30:00,33.55,33.59,33.49,33.57,27400.0,21.59,21.6158,21.5514,21.6029,27400.0
2005-09-20 11:40:00,33.59,33.68,33.56,33.59,40900.0,21.6158,21.6737,21.5965,21.6158,40900.0
2005-09-20 11:50:00,33.58,33.65,33.58,33.64,17500.0,21.6093,21.6544,21.6093,21.6479,17500.0
2005-09-20 12:00:00,33.63,33.65,33.63,33.65,14300.0,21.6415,21.6544,21.6415,21.6544,14300.0
2005-09-20 12:10:00,33.66,33.7,33.65,33.69,21900.0,21.6608,21.6866,21.6544,21.6801,21900.0
2005-09-20 12:20:00,33.69,33.69,33.63,33.64,14300.0,21.6801,21.6801,21.6415,21.6479,14300.0
2005-09-20 12:30:00,33.64,33.68,33.58,33.67,8800.0,21.6479,21.6737,21.6093,21.6672,8800.0
2005-09-20 12:40:00,33.68,33.7,33.67,33.69,18500.0,21.6737,21.6866,21.6672,21.6801,18500.0
2005-09-20 12:50:00,33.7,33.74,33.7,33.72,16500.0,21.6866,21.7123,21.6866,21.6994,16500.0
2005-09-20 13:00:00,33.73,33.74,33.68,33.7,22600.0,21.7059,21.7123,21.6737,21.6866,22600.0
2005-09-20 13:10:00,33.69,33.74,33.69,33.74,9200.0,21.6801,21.7123,21.6801,21.7123,9200.0
2005-09-20 13:20:00,33.74,33.75,33.73,33.75,9100.0,21.7123,21.7187,21.7059,21.7187,9100.0
2005-09-20 13:30:00,33.75,33.76,33.74,33.76,9900.0,21.7187,21.7252,21.7123,21.7252,9900.0
2005-09-20 13:40:00,33.75,33.79,33.75,33.79,16200.0,21.7187,21.7445,21.7187,21.7445,16200.0
2005-09-20 13:50:00,33.8,33.95,33.8,33.93,28100.0,21.7509,21.8474,21.7509,21.8346,28100.0
2005-09-20 14:00:00,33.94,34.15,33.93,34.09,34900.0,21.841,21.9761,21.8346,21.9375,34900.0
2005-09-20 14:10:00,34.13,34.15,33.8,33.8,16800.0,21.9633,21.9761,21.7509,21.7509,16800.0
2005-09-20 14:20:00,33.8,33.86,33.74,33.8,24400.0,21.7509,21.7895,21.7123,21.7509,24400.0
2005-09-20 14:30:00,33.82,33.91,33.82,33.86,19200.0,21.7638,21.8217,21.7638,21.7895,19200.0
2005-09-20 14:40:00,33.9,33.9,33.81,33.82,16000.0,21.8153,21.8153,21.7573,21.7638,16000.0
2005-09-20 14:50:00,33.82,33.83,33.79,33.81,25500.0,21.7638,21.7702,21.7445,21.7573,25500.0
2005-09-20 15:00:00,33.8,33.81,33.79,33.79,26400.0,21.7509,21.7573,21.7445,21.7445,26400.0
2005-09-20 15:10:00,33.79,33.8,33.77,33.8,39200.0,21.7445,21.7509,21.7316,21.7509,39200.0
2005-09-20 15:20:00,33.8,33.9,33.79,33.9,59100.0,21.7509,21.8153,21.7445,21.8153,59100.0
2005-09-20 15:30:00,33.88,33.9,33.86,33.9,26900.0,21.8024,21.8153,21.7895,21.8153,26900.0
2005-09-20 15:40:00,33.91,33.91,33.8,33.83,42800.0,21.8217,21.8217,21.7509,21.7702,42800.0
2005-09-20 15:50:00,33.83,33.85,33.8,33.83,36800.0,21.7702,21.7831,21.7509,21.7702,36800.0
2005-09-21 09:30:00,33.82,33.82,33.22,33.23,29500.0,21.7638,21.7638,21.3777,21.3841,29500.0
2005-09-21 09:40:00,33.23,33.39,33.05,33.06,80800.0,21.3841,21.4871,21.2683,21.2747,80800.0
2005-09-21 09:50:00,33.0,33.01,32.51,32.53,119800.0,21.2361,21.2425,20.9208,20.9336,119800.0
2005-09-21 10:00:00,32.6,32.83,32.59,32.6,63300.0,20.9787,21.1267,20.9722,20.9787,63300.0
2005-09-21 10:10:00,32.57,32.62,32.01,32.04,92000.0,20.9594,20.9916,20.599,20.6183,92000.0
2005-09-21 10:20:00,32.04,32.25,31.97,32.06,118900.0,20.6183,20.7535,20.5733,20.6312,118900.0
2005-09-21 10:30:00,32.05,32.38,32.05,32.15,33000.0,20.6247,20.8371,20.6247,20.6891,33000.0
2005-09-21 10:40:00,32.15,32.19,31.96,31.99,39600.0,20.6891,20.7148,20.5668,20.5861,39600.0
2005-09-21 10:50:00,32.0,32.17,31.96,32.0,33600.0,20.5926,20.702,20.5668,20.5926,33600.0
2005-09-21 11:00:00,32.0,32.01,31.4,31.7,191000.0,20.5926,20.599,20.2065,20.3995,191000.0
2005-09-21 11:10:00,31.66,31.8,31.56,31.75,86200.0,20.3738,20.4639,20.3094,20.4317,86200.0
2005-09-21 11:20:00,31.75,31.86,31.55,31.55,32700.0,20.4317,20.5025,20.303,20.303,32700.0
2005-09-21 11:30:00,31.57,31.67,31.53,31.6,46500.0,20.3159,20.3802,20.2901,20.3352,46500.0
2005-09-21 11:40:00,31.62,31.74,31.5,31.51,47900.0,20.348,20.4253,20.2708,20.2772,47900.0
2005-09-21 11:50:00,31.52,31.52,31.01,31.02,65600.0,20.2837,20.2837,19.9555,19.9619,65600.0
2005-09-21 12:00:00,31.04,31.35,30.87,31.16,198200.0,19.9748,20.1743,19.8654,20.052,198200.0
2005-09-21 12:10:00,31.17,31.45,31.17,31.44,34400.0,20.0585,20.2386,20.0585,20.2322,34400.0
2005-09-21 12:20:00,31.45,31.47,31.31,31.34,45300.0,20.2386,20.2515,20.1485,20.1678,45300.0
2005-09-21 12:30:00,31.33,31.39,31.28,31.28,38300.0,20.1614,20.2,20.1292,20.1292,38300.0
2005-09-21 12:40:00,31.29,31.3,31.2,31.2,40100.0,20.1357,20.1421,20.0778,20.0778,40100.0
2005-09-21 12:50:00,31.2,31.5,31.2,31.44,34500.0,20.0778,20.2708,20.0778,20.2322,34500.0
2005-09-21 13:00:00,31.41,31.44,31.3,31.31,12900.0,20.2129,20.2322,20.1421,20.1485,12900.0
2005-09-21 13:10:00,31.31,31.34,31.22,31.24,41900.0,20.1485,20.1678,20.0906,20.1035,41900.0
2005-09-21 13:20:00,31.23,31.33,31.2,31.23,36800.0,20.0971,20.1614,20.0778,20.0971,36800.0
2005-09-21 13:30:00,31.23,31.25,31.07,31.19,70600.0,20.0971,20.1099,19.9941,20.0713,70600.0
2005-09-21 13:40:00,31.21,31.22,31.16,31.18,26400.0,20.0842,20.0906,20.052,20.0649,26400.0
2005-09-21 13:50:00,31.18,31.24,31.15,31.2,22800.0,20.0649,20.1035,20.0456,20.0778,22800.0
2005-09-21 14:00:00,31.2,31.22,31.18,31.21,16700.0,20.0778,20.0906,20.0649,20.0842,16700.0
2005-09-21 14:10:00,31.22,31.4,31.21,31.4,37300.0,20.0906,20.2065,20.0842,20.2065,37300.0
2005-09-21 14:20:00,31.39,31.8,31.35,31.74,94800.0,20.2,20.4639,20.1743,20.4253,94800.0
2005-09-21 14:30:00,31.75,32.03,31.75,32.03,105400.0,20.4317,20.6119,20.4317,20.6119,105400.0
2005-09-21 14:40:00,32.0,32.03,31.93,31.94,52700.0,20.5926,20.6119,20.5475,20.554,52700.0
2005-09-21 14:50:00,31.92,32.17,31.82,32.15,74100.0,20.5411,20.702,20.4767,20.6891,74100.0
2005-09-21 15:00:00,32.15,32.29,32.0,32.02,71000.0,20.6891,20.7792,20.5926,20.6054,71000.0
2005-09-21 15:10:00,32.02,32.12,31.95,32.1,86500.0,20.6054,20.6698,20.5604,20.6569,86500.0
2005-09-21 15:20:00,32.1,32.12,31.96,31.98,110700.0,20.6569,20.6698,20.5668,20.5797,110700.0
2005-09-21 15:30:00,31.95,31.95,31.74,31.9,54400.0,20.5604,20.5604,20.4253,20.5282,54400.0
2005-09-21 15:40:00,31.95,31.96,31.55,31.64,33800.0,20.5604,20.5668,20.303,20.3609,33800.0
2005-09-21 15:50:00,31.68,31.97,31.65,31.91,67600.0,20.3866,20.5733,20.3673,20.5347,67600.0
2005-09-22 09:30:00,32.0,32.4,32.0,32.03,30000.0,20.5926,20.85,20.5926,20.6119,30000.0
2005-09-22 09:40:00,32.1,32.11,31.31,31.62,32300.0,20.6569,20.6634,20.1485,20.348,32300.0
2005-09-22 09:50:00,31.74,31.99,31.74,31.99,44400.0,20.4253,20.5861,20.4253,20.5861,44400.0
2005-09-22 10:00:00,32.0,32.0,31.65,31.82,44600.0,20.5926,20.5926,20.3673,20.4767,44600.0
2005-09-22 10:10:00,31.82,32.1,31.8,31.99,50300.0,20.4767,20.6569,20.4639,20.5861,50300.0
2005-09-22 10:20:00,32.01,32.09,31.99,32.07,93400.0,20.599,20.6505,20.5861,20.6376,93400.0
2005-09-22 10:30:00,32.07,32.25,32.02,32.15,70500.0,20.6376,20.7535,20.6054,20.6891,70500.0
2005-09-22 10:40:00,32.13,32.48,32.1,32.48,85800.0,20.6762,20.9015,20.6569,20.9015,85800.0
2005-09-22 10:50:00,32.42,32.43,32.15,32.22,59000.0,20.8628,20.8693,20.6891,20.7341,59000.0
2005-09-22 11:00:00,32.22,32.22,32.05,32.06,12700.0,20.7341,20.7341,20.6247,20.6312,12700.0
2005-09-22 11:10:00,32.06,32.14,32.06,32.13,7000.0,20.6312,20.6827,20.6312,20.6762,7000.0
2005-09-22 11:20:00,32.13,32.14,32.12,32.13,11600.0,20.6762,20.6827,20.6698,20.6762,11600.0
2005-09-22 11:30:00,32.14,32.14,32.1,32.1,19700.0,20.6827,20.6827,20.6569,20.6569,19700.0
2005-09-22 11:40:00,32.11,32.13,32.11,32.12,7800.0,20.6634,20.6762,20.6634,20.6698,7800.0
2005-09-22 11:50:00,32.11,32.15,32.08,32.15,45800.0,20.6634,20.6891,20.6441,20.6891,45800.0
2005-09-22 12:00:00,32.15,32.24,32.09,32.16,36700.0,20.6891,20.747,20.6505,20.6955,36700.0
2005-09-22 12:10:00,32.16,32.16,32.01,32.13,23400.0,20.6955,20.6955,20.599,20.6762,23400.0
2005-09-22 12:20:00,32.13,32.2,32.1,32.16,35000.0,20.6762,20.7213,20.6569,20.6955,35000.0
2005-09-22 12:30:00,32.18,32.18,32.09,32.13,18800.0,20.7084,20.7084,20.6505,20.6762,18800.0
2005-09-22 12:40:00,32.14,32.14,32.03,32.07,38200.0,20.6827,20.6827,20.6119,20.6376,38200.0
2005-09-22 12:50:00,32.08,32.14,32.05,32.14,28900.0,20.6441,20.6827,20.6247,20.6827,28900.0
2005-09-22 13:00:00,32.14,32.17,32.1,32.11,11500.0,20.6827,20.702,20.6569,20.6634,11500.0
2005-09-22 13:10:00,32.11,32.39,32.11,32.35,33400.0,20.6634,20.8435,20.6634,20.8178,33400.0
2005-09-22 13:20:00,32.37,32.4,32.34,32.37,32800.0,20.8307,20.85,20.8114,20.8307,32800.0
2005-09-22 13:30:00,32.37,32.6,32.27,32.56,108100.0,20.8307,20.9787,20.7663,20.9529,108100.0
2005-09-22 13:40:00,32.56,32.8,32.51,32.54,54900.0,20.9529,21.1074,20.9208,20.9401,54900.0
2005-09-22 13:50:00,32.54,32.59,32.5,32.5,47500.0,20.9401,20.9722,20.9143,20.9143,47500.0
2005-09-22 14:00:00,32.5,32.51,32.34,32.4,29500.0,20.9143,20.9208,20.8114,20.85,29500.0
2005-09-22 14:10:00,32.34,32.4,32.31,32.31,31900.0,20.8114,20.85,20.7921,20.7921,31900.0
2005-09-22 14:20:00,32.33,32.33,32.3,32.32,11800.0,20.8049,20.8049,20.7856,20.7985,11800.0
2005-09-22 14:30:00,32.32,32.32,32.28,32.28,19400.0,20.7985,20.7985,20.7728,20.7728,19400.0
2005-09-22 14:40:00,32.28,32.29,32.2,32.25,23800.0,20.7728,20.7792,20.7213,20.7535,23800.0
2005-09-22 14:50:00,32.24,32.42,32.24,32.42,76400.0,20.747,20.8628,20.747,20.8628,76400.0
2005-09-22 15:00:00,32.42,32.6,32.4,32.46,46700.0,20.8628,20.9787,20.85,20.8886,46700.0
2005-09-22 15:10:00,32.46,32.55,32.34,32.44,31900.0,20.8886,20.9465,20.8114,20.8757,31900.0
2005-09-22 15:20:00,32.44,32.45,32.32,32.4,31900.0,20.8757,20.8822,20.7985,20.85,31900.0
2005-09-22 15:30:00,32.4,32.4,32.27,32.33,26900.0,20.85,20.85,20.7663,20.8049,26900.0
2005-09-22 15:40:00,32.3,32.35,32.26,32.31,27300.0,20.7856,20.8178,20.7599,20.7921,27300.0
2005-09-22 15:50:00,32.32,32.34,32.28,32.32,83900.0,20.7985,20.8114,20.7728,20.7985,83900.0
2005-09-23 09:30:00,32.14,32.29,32.14,32.17,12400.0,20.6827,20.7792,20.6827,20.702,12400.0
2005-09-23 09:40:00,32.18,32.19,32.06,32.18,7500.0,20.7084,20.7148,20.6312,20.7084,7500.0
2005-09-23 09:50:00,32.15,32.17,32.06,32.06,8200.0,20.6891,20.702,20.6312,20.6312,8200.0
2005-09-23 10:00:00,32.1,32.15,32.08,32.09,4500.0,20.6569,20.6891,20.6441,20.6505,4500.0
2005-09-23 10:10:00,32.09,32.15,32.06,32.07,11000.0,20.6505,20.6891,20.6312,20.6376,11000.0
2005-09-23 10:20:00,32.05,32.1,32.02,32.09,7300.0,20.6247,20.6569,20.6054,20.6505,7300.0
2005-09-23 10:30:00,32.1,32.18,32.1,32.11,6400.0,20.6569,20.7084,20.6569,20.6634,6400.0
2005-09-23 10:40:00,32.11,32.18,32.11,32.12,41500.0,20.6634,20.7084,20.6634,20.6698,41500.0
2005-09-23 10:50:00,32.12,32.14,32.06,32.14,8300.0,20.6698,20.6827,20.6312,20.6827,8300.0
2005-09-23 11:00:00,32.15,32.2,32.07,32.15,51900.0,20.6891,20.7213,20.6376,20.6891,51900.0
2005-09-23 11:10:00,32.2,32.44,32.2,32.4,65300.0,20.7213,20.8757,20.7213,20.85,65300.0
2005-09-23 11:20:00,32.4,32.48,32.31,32.32,28400.0,20.85,20.9015,20.7921,20.7985,28400.0
2005-09-23 11:30:00,32.32,32.56,32.26,32.35,50700.0,20.7985,20.9529,20.7599,20.8178,50700.0
2005-09-23 11:40:00,32.31,32.4,32.3,32.32,8500.0,20.7921,20.85,20.7856,20.7985,8500.0
2005-09-23 11:50:00,32.36,32.71,32.36,32.7,57200.0,20.8242,21.0495,20.8242,21.043,57200.0
2005-09-23 12:00:00,32.8,32.87,32.74,32.76,57300.0,21.1074,21.1524,21.0688,21.0816,57300.0
2005-09-23 12:10:00,32.75,32.85,32.61,32.8,58700.0,21.0752,21.1396,20.9851,21.1074,58700.0
2005-09-23 12:20:00,32.8,32.83,32.55,32.55,14300.0,21.1074,21.1267,20.9465,20.9465,14300.0
2005-09-23 12:30:00,32.55,32.55,32.47,32.51,17800.0,20.9465,20.9465,20.895,20.9208,17800.0
2005-09-23 12:40:00,32.51,32.51,32.38,32.42,2700.0,20.9208,20.9208,20.8371,20.8628,2700.0
2005-09-23 12:50:00,32.39,32.42,32.3,32.36,16700.0,20.8435,20.8628,20.7856,20.8242,16700.0
2005-09-23 13:00:00,32.36,32.46,32.26,32.46,27700.0,20.8242,20.8886,20.7599,20.8886,27700.0
2005-09-23 13:10:00,32.45,32.49,32.4,32.45,6200.0,20.8822,20.9079,20.85,20.8822,6200.0
2005-09-23 13:20:00,32.44,32.45,32.44,32.45,2100.0,20.8757,20.8822,20.8757,20.8822,2100.0
2005-09-23 13:30:00,32.4,32.55,32.35,32.55,10700.0,20.85,20.9465,20.8178,20.9465,10700.0
2005-09-23 13:40:00,32.49,32.56,32.48,32.51,10900.0,20.9079,20.9529,20.9015,20.9208,10900.0
2005-09-23 13:50:00,32.56,32.65,32.54,32.65,9800.0,20.9529,21.0109,20.9401,21.0109,9800.0
2005-09-23 14:00:00,32.65,32.69,32.55,32.64,38500.0,21.0109,21.0366,20.9465,21.0044,38500.0
2005-09-23 14:10:00,32.66,32.68,32.57,32.61,20600.0,21.0173,21.0302,20.9594,20.9851,20600.0
2005-09-23 14:20:00,32.65,32.73,32.65,32.65,7400.0,21.0109,21.0623,21.0109,21.0109,7400.0
2005-09-23 14:30:00,32.6,32.64,32.56,32.56,1900.0,20.9787,21.0044,20.9529,20.9529,1900.0
2005-09-23 14:40:00,32.56,32.62,32.52,32.62,2400.0,20.9529,20.9916,20.9272,20.9916,2400.0
2005-09-23 14:50:00,32.62,32.62,32.5,32.55,5500.0,20.9916,20.9916,20.9143,20.9465,5500.0
2005-09-23 15:00:00,32.55,32.55,32.32,32.44,13700.0,20.9465,20.9465,20.7985,20.8757,13700.0
2005-09-23 15:10:00,32.41,32.47,32.4,32.45,19500.0,20.8564,20.895,20.85,20.8822,19500.0
2005-09-23 15:20:00,32.45,32.51,32.43,32.47,16500.0,20.8822,20.9208,20.8693,20.895,16500.0
2005-09-23 15:30:00,32.45,32.5,32.42,32.49,11200.0,20.8822,20.9143,20.8628,20.9079,11200.0
2005-09-23 15:40:00,32.45,32.49,32.32,32.4,35700.0,20.8822,20.9079,20.7985,20.85,35700.0
2005-09-23 15:50:00,32.41,32.46,32.33,32.43,20700.0,20.8564,20.8886,20.8049,20.8693,20700.0
2005-09-26 09:30:00,32.63,32.77,32.6,32.6,15400.0,20.998,21.0881,20.9787,20.9787,15400.0
2005-09-26 09:40:00,32.71,32.71,32.53,32.66,38600.0,21.0495,21.0495,20.9336,21.0173,38600.0
2005-09-26 09:50:00,32.6,32.68,32.42,32.48,19200.0,20.9787,21.0302,20.8628,20.9015,19200.0
2005-09-26 10:00:00,32.54,32.54,32.39,32.44,16300.0,20.9401,20.9401,20.8435,20.8757,16300.0
2005-09-26 10:10:00,32.45,32.45,32.35,32.38,17100.0,20.8822,20.8822,20.8178,20.8371,17100.0
2005-09-26 10:20:00,32.38,32.49,32.35,32.45,9700.0,20.8371,20.9079,20.8178,20.8822,9700.0
2005-09-26 10:30:00,32.44,32.44,32.07,32.1,21100.0,20.8757,20.8757,20.6376,20.6569,21100.0
2005-09-26 10:40:00,32.23,32.23,32.05,32.21,3100.0,20.7406,20.7406,20.6247,20.7277,3100.0
2005-09-26 10:50:00,32.2,32.21,32.14,32.19,16100.0,20.7213,20.7277,20.6827,20.7148,16100.0
2005-09-26 11:00:00,32.21,32.3,32.21,32.28,4900.0,20.7277,20.7856,20.7277,20.7728,4900.0
2005-09-26 11:10:00,32.29,32.29,32.15,32.22,11200.0,20.7792,20.7792,20.6891,20.7341,11200.0
2005-09-26 11:20:00,32.16,32.22,32.16,32.2,3200.0,20.6955,20.7341,20.6955,20.7213,3200.0
2005-09-26 11:30:00,32.2,32.2,32.1,32.12,15100.0,20.7213,20.7213,20.6569,20.6698,15100.0
2005-09-26 11:40:00,32.2,32.2,32.05,32.1,15200.0,20.7213,20.7213,20.6247,20.6569,15200.0
2005-09-26 11:50:00,32.1,32.13,31.94,31.99,21500.0,20.6569,20.6762,20.554,20.5861,21500.0
2005-09-26 12:00:00,32.0,32.0,31.86,31.91,22400.0,20.5926,20.5926,20.5025,20.5347,22400.0
2005-09-26 12:10:00,31.9,32.0,31.69,31.75,34800.0,20.5282,20.5926,20.3931,20.4317,34800.0
2005-09-26 12:20:00,31.75,31.76,31.56,31.72,19300.0,20.4317,20.4381,20.3094,20.4124,19300.0
2005-09-26 12:30:00,31.67,31.74,31.61,31.74,33000.0,20.3802,20.4253,20.3416,20.4253,33000.0
2005-09-26 12:40:00,31.72,31.72,31.6,31.65,13500.0,20.4124,20.4124,20.3352,20.3673,13500.0
2005-09-26 12:50:00,31.65,31.68,31.6,31.68,13300.0,20.3673,20.3866,20.3352,20.3866,13300.0
2005-09-26 13:00:00,31.68,31.69,31.62,31.62,9400.0,20.3866,20.3931,20.348,20.348,9400.0
2005-09-26 13:10:00,31.62,31.62,31.56,31.57,18900.0,20.348,20.348,20.3094,20.3159,18900.0
2005-09-26 13:20:00,31.57,31.57,31.4,31.44,66100.0,20.3159,20.3159,20.2065,20.2322,66100.0
2005-09-26 13:30:00,31.48,31.48,31.27,31.29,36200.0,20.2579,20.2579,20.1228,20.1357,36200.0
2005-09-26 13:40:00,31.27,31.35,31.18,31.35,29200.0,20.1228,20.1743,20.0649,20.1743,29200.0
2005-09-26 13:50:00,31.35,31.35,31.25,31.26,26800.0,20.1743,20.1743,20.1099,20.1164,26800.0
2005-09-26 14:00:00,31.26,31.29,31.16,31.18,37400.0,20.1164,20.1357,20.052,20.0649,37400.0
2005-09-26 14:10:00,31.18,31.19,31.12,31.17,48400.0,20.0649,20.0713,20.0263,20.0585,48400.0
2005-09-26 14:20:00,31.18,31.3,31.13,31.13,22200.0,20.0649,20.1421,20.0327,20.0327,22200.0
2005-09-26 14:30:00,31.14,31.16,31.13,31.13,14100.0,20.0391,20.052,20.0327,20.0327,14100.0
2005-09-26 14:40:00,31.13,31.14,30.98,30.98,71100.0,20.0327,20.0391,19.9362,19.9362,71100.0
2005-09-26 14:50:00,31.0,31.27,30.98,31.07,118300.0,19.9491,20.1228,19.9362,19.9941,118300.0
2005-09-26 15:00:00,31.06,31.27,31.02,31.03,58500.0,19.9877,20.1228,19.9619,19.9684,58500.0
2005-09-26 15:10:00,31.03,31.2,31.02,31.2,65200.0,19.9684,20.0778,19.9619,20.0778,65200.0
2005-09-26 15:20:00,31.21,31.29,31.16,31.16,171200.0,20.0842,20.1357,20.052,20.052,171200.0
2005-09-26 15:30:00,31.16,31.41,31.06,31.38,44500.0,20.052,20.2129,19.9877,20.1936,44500.0
2005-09-26 15:40:00,31.38,31.48,31.24,31.34,50500.0,20.1936,20.2579,20.1035,20.1678,50500.0
2005-09-26 15:50:00,31.35,31.57,31.32,31.54,129900.0,20.1743,20.3159,20.155,20.2966,129900.0
2005-09-27 09:30:00,31.68,31.68,31.42,31.5,35700.0,20.3866,20.3866,20.2193,20.2708,35700.0
2005-09-27 09:40:00,31.46,31.55,31.44,31.51,11900.0,20.2451,20.303,20.2322,20.2772,11900.0
2005-09-27 09:50:00,31.49,31.6,31.48,31.54,12300.0,20.2644,20.3352,20.2579,20.2966,12300.0
2005-09-27 10:00:00,31.55,31.55,31.38,31.4,13500.0,20.303,20.303,20.1936,20.2065,13500.0
2005-09-27 10:10:00,31.39,31.39,31.14,31.2,28400.0,20.2,20.2,20.0391,20.0778,28400.0
2005-09-27 10:20:00,31.23,31.23,31.05,31.12,18900.0,20.0971,20.0971,19.9812,20.0263,18900.0
2005-09-27 10:30:00,31.13,31.27,31.12,31.26,53600.0,20.0327,20.1228,20.0263,20.1164,53600.0
2005-09-27 10:40:00,31.26,31.32,31.24,31.3,22500.0,20.1164,20.155,20.1035,20.1421,22500.0
2005-09-27 10:50:00,31.3,31.32,31.27,31.3,19900.0,20.1421,20.155,20.1228,20.1421,19900.0
2005-09-27 11:00:00,31.3,31.33,31.29,31.3,9000.0,20.1421,20.1614,20.1357,20.1421,9000.0
2005-09-27 11:10:00,31.3,31.32,31.29,31.31,12500.0,20.1421,20.155,20.1357,20.1485,12500.0
2005-09-27 11:20:00,31.3,31.33,31.29,31.33,21200.0,20.1421,20.1614,20.1357,20.1614,21200.0
2005-09-27 11:30:00,31.32,31.33,31.26,31.26,7000.0,20.155,20.1614,20.1164,20.1164,7000.0
2005-09-27 11:40:00,31.27,31.27,31.25,31.25,9300.0,20.1228,20.1228,20.1099,20.1099,9300.0
2005-09-27 11:50:00,31.23,31.24,31.15,31.18,22000.0,20.0971,20.1035,20.0456,20.0649,22000.0
2005-09-27 12:00:00,31.18,31.23,31.16,31.22,13000.0,20.0649,20.0971,20.052,20.0906,13000.0
2005-09-27 12:10:00,31.21,31.27,31.21,31.24,8300.0,20.0842,20.1228,20.0842,20.1035,8300.0
2005-09-27 12:20:00,31.24,31.25,31.23,31.24,8600.0,20.1035,20.1099,20.0971,20.1035,8600.0
2005-09-27 12:30:00,31.24,31.25,31.23,31.23,3900.0,20.1035,20.1099,20.0971,20.0971,3900.0
2005-09-27 12:40:00,31.23,31.25,31.22,31.25,6700.0,20.0971,20.1099,20.0906,20.1099,6700.0
2005-09-27 12:50:00,31.25,31.25,31.2,31.2,17300.0,20.1099,20.1099,20.0778,20.0778,17300.0
2005-09-27 13:00:00,31.2,31.21,31.16,31.17,8800.0,20.0778,20.0842,20.052,20.0585,8800.0
2005-09-27 13:10:00,31.19,31.19,31.17,31.17,5000.0,20.0713,20.0713,20.0585,20.0585,5000.0
2005-09-27 13:20:00,31.16,31.16,31.09,31.15,18400.0,20.052,20.052,20.007,20.0456,18400.0
2005-09-27 13:30:00,31.12,31.22,31.11,31.22,9100.0,20.0263,20.0906,20.0198,20.0906,9100.0
2005-09-27 13:40:00,31.22,31.24,31.2,31.22,12600.0,20.0906,20.1035,20.0778,20.0906,12600.0
2005-09-27 13:50:00,31.21,31.24,31.21,31.23,6800.0,20.0842,20.1035,20.0842,20.0971,6800.0
2005-09-27 14:00:00,31.23,31.25,31.23,31.25,10900.0,20.0971,20.1099,20.0971,20.1099,10900.0
2005-09-27 14:10:00,31.25,31.28,31.2,31.26,9300.0,20.1099,20.1292,20.0778,20.1164,9300.0
2005-09-27 14:20:00,31.27,31.32,31.27,31.31,38100.0,20.1228,20.155,20.1228,20.1485,38100.0
2005-09-27 14:30:00,31.3,31.31,31.27,31.28,24400.0,20.1421,20.1485,20.1228,20.1292,24400.0
2005-09-27 14:40:00,31.28,31.29,31.26,31.26,13600.0,20.1292,20.1357,20.1164,20.1164,13600.0
2005-09-27 14:50:00,31.26,31.31,31.25,31.31,15900.0,20.1164,20.1485,20.1099,20.1485,15900.0
2005-09-27 15:00:00,31.31,31.45,31.31,31.44,22400.0,20.1485,20.2386,20.1485,20.2322,22400.0
2005-09-27 15:10:00,31.44,31.48,31.42,31.47,14700.0,20.2322,20.2579,20.2193,20.2515,14700.0
2005-09-27 15:20:00,31.48,31.66,31.48,31.54,27600.0,20.2579,20.3738,20.2579,20.2966,27600.0
2005-09-27 15:30:00,31.53,31.6,31.53,31.6,13200.0,20.2901,20.3352,20.2901,20.3352,13200.0
2005-09-27 15:40:00,31.59,31.68,31.47,31.55,24200.0,20.3287,20.3866,20.2515,20.303,24200.0
2005-09-27 15:50:00,31.57,31.75,31.57,31.65,41200.0,20.3159,20.4317,20.3159,20.3673,41200.0
2005-09-28 09:30:00,31.86,32.29,31.82,32.12,131300.0,20.5025,20.7792,20.4767,20.6698,131300.0
2005-09-28 09:40:00,32.15,32.23,31.84,32.18,60400.0,20.6891,20.7406,20.4896,20.7084,60400.0
2005-09-28 09:50:00,32.18,32.49,32.16,32.35,39700.0,20.7084,20.9079,20.6955,20.8178,39700.0
2005-09-28 10:00:00,32.31,32.5,32.31,32.45,102900.0,20.7921,20.9143,20.7921,20.8822,102900.0
2005-09-28 10:10:00,32.45,32.59,32.42,32.48,61800.0,20.8822,20.9722,20.8628,20.9015,61800.0
2005-09-28 10:20:00,32.47,32.57,32.4,32.53,38400.0,20.895,20.9594,20.85,20.9336,38400.0
2005-09-28 10:30:00,32.53,32.8,32.52,32.68,93500.0,20.9336,21.1074,20.9272,21.0302,93500.0
2005-09-28 10:40:00,32.69,32.8,32.65,32.7,85600.0,21.0366,21.1074,21.0109,21.043,85600.0
2005-09-28 10:50:00,32.7,32.7,32.59,32.59,20800.0,21.043,21.043,20.9722,20.9722,20800.0
2005-09-28 11:00:00,32.57,32.65,32.5,32.61,28100.0,20.9594,21.0109,20.9143,20.9851,28100.0
2005-09-28 11:10:00,32.6,32.62,32.56,32.59,19900.0,20.9787,20.9916,20.9529,20.9722,19900.0
2005-09-28 11:20:00,32.59,32.59,32.47,32.51,19700.0,20.9722,20.9722,20.895,20.9208,19700.0
2005-09-28 11:30:00,32.51,32.51,32.48,32.49,7300.0,20.9208,20.9208,20.9015,20.9079,7300.0
2005-09-28 11:40:00,32.49,32.5,32.35,32.39,32500.0,20.9079,20.9143,20.8178,20.8435,32500.0
2005-09-28 11:50:00,32.38,32.42,32.35,32.41,14000.0,20.8371,20.8628,20.8178,20.8564,14000.0
2005-09-28 12:00:00,32.39,32.43,32.34,32.43,8900.0,20.8435,20.8693,20.8114,20.8693,8900.0
2005-09-28 12:10:00,32.43,32.53,32.38,32.39,27900.0,20.8693,20.9336,20.8371,20.8435,27900.0
2005-09-28 12:20:00,32.4,32.46,32.38,32.4,35600.0,20.85,20.8886,20.8371,20.85,35600.0
2005-09-28 12:30:00,32.4,32.44,32.33,32.33,7400.0,20.85,20.8757,20.8049,20.8049,7400.0
2005-09-28 12:40:00,32.34,32.4,32.34,32.4,13000.0,20.8114,20.85,20.8114,20.85,13000.0
2005-09-28 12:50:00,32.4,32.42,32.38,32.4,11600.0,20.85,20.8628,20.8371,20.85,11600.0
2005-09-28 13:00:00,32.4,32.42,32.37,32.37,21300.0,20.85,20.8628,20.8307,20.8307,21300.0
2005-09-28 13:10:00,32.38,32.4,32.35,32.37,7600.0,20.8371,20.85,20.8178,20.8307,7600.0
2005-09-28 13:20:00,32.37,32.38,32.32,32.35,35400.0,20.8307,20.8371,20.7985,20.8178,35400.0
2005-09-28 13:30:00,32.35,32.35,32.26,32.26,35900.0,20.8178,20.8178,20.7599,20.7599,35900.0
2005-09-28 13:40:00,32.3,32.3,32.25,32.26,17400.0,20.7856,20.7856,20.7535,20.7599,17400.0
2005-09-28 13:50:00,32.24,32.33,32.21,32.33,17400.0,20.747,20.8049,20.7277,20.8049,17400.0
2005-09-28 14:00:00,32.32,32.34,32.25,32.3,5400.0,20.7985,20.8114,20.7535,20.7856,5400.0
2005-09-28 14:10:00,32.3,32.32,32.25,32.26,11700.0,20.7856,20.7985,20.7535,20.7599,11700.0
2005-09-28 14:20:00,32.25,32.4,32.24,32.38,10300.0,20.7535,20.85,20.747,20.8371,10300.0
2005-09-28 14:30:00,32.39,32.39,32.31,32.38,17300.0,20.8435,20.8435,20.7921,20.8371,17300.0
2005-09-28 14:40:00,32.36,32.44,32.35,32.39,22000.0,20.8242,20.8757,20.8178,20.8435,22000.0
2005-09-28 14:50:00,32.39,32.4,32.35,32.36,13200.0,20.8435,20.85,20.8178,20.8242,13200.0
2005-09-28 15:00:00,32.36,32.64,32.36,32.63,49100.0,20.8242,21.0044,20.8242,20.998,49100.0
2005-09-28 15:10:00,32.63,32.66,32.61,32.65,30700.0,20.998,21.0173,20.9851,21.0109,30700.0
2005-09-28 15:20:00,32.65,32.74,32.65,32.71,30600.0,21.0109,21.0688,21.0109,21.0495,30600.0
2005-09-28 15:30:00,32.72,32.8,32.58,32.58,49700.0,21.0559,21.1074,20.9658,20.9658,49700.0
2005-09-28 15:40:00,32.58,32.73,32.44,32.72,40900.0,20.9658,21.0623,20.8757,21.0559,40900.0
2005-09-28 15:50:00,32.72,32.74,32.52,32.61,71300.0,21.0559,21.0688,20.9272,20.9851,71300.0
2005-09-29 09:30:00,32.7,32.76,32.64,32.64,19000.0,21.043,21.0816,21.0044,21.0044,19000.0
2005-09-29 09:40:00,32.62,32.66,32.32,32.43,17300.0,20.9916,21.0173,20.7985,20.8693,17300.0
2005-09-29 09:50:00,32.46,32.68,32.46,32.58,14200.0,20.8886,21.0302,20.8886,20.9658,14200.0
2005-09-29 10:00:00,32.57,32.67,32.53,32.55,23700.0,20.9594,21.0237,20.9336,20.9465,23700.0
2005-09-29 10:10:00,32.55,32.59,32.42,32.42,27100.0,20.9465,20.9722,20.8628,20.8628,27100.0
2005-09-29 10:20:00,32.43,32.49,32.34,32.44,53200.0,20.8693,20.9079,20.8114,20.8757,53200.0
2005-09-29 10:30:00,32.44,32.67,32.44,32.63,26100.0,20.8757,21.0237,20.8757,20.998,26100.0
2005-09-29 10:40:00,32.6,32.63,32.56,32.59,14000.0,20.9787,20.998,20.9529,20.9722,14000.0
2005-09-29 10:50:00,32.59,32.64,32.57,32.6,27700.0,20.9722,21.0044,20.9594,20.9787,27700.0
2005-09-29 11:00:00,32.6,32.68,32.58,32.68,23900.0,20.9787,21.0302,20.9658,21.0302,23900.0
2005-09-29 11:10:00,32.68,32.85,32.67,32.81,20500.0,21.0302,21.1396,21.0237,21.1138,20500.0
2005-09-29 11:20:00,32.81,32.82,32.73,32.79,17700.0,21.1138,21.1203,21.0623,21.1009,17700.0
2005-09-29 11:30:00,32.79,32.79,32.64,32.71,10500.0,21.1009,21.1009,21.0044,21.0495,10500.0
2005-09-29 11:40:00,32.74,32.75,32.65,32.73,13700.0,21.0688,21.0752,21.0109,21.0623,13700.0
2005-09-29 11:50:00,32.73,32.75,32.7,32.74,25500.0,21.0623,21.0752,21.043,21.0688,25500.0
2005-09-29 12:00:00,32.74,32.75,32.65,32.65,19800.0,21.0688,21.0752,21.0109,21.0109,19800.0
2005-09-29 12:10:00,32.7,32.71,32.67,32.68,6000.0,21.043,21.0495,21.0237,21.0302,6000.0
2005-09-29 12:20:00,32.69,32.69,32.68,32.69,3700.0,21.0366,21.0366,21.0302,21.0366,3700.0
2005-09-29 12:30:00,32.68,32.85,32.66,32.7,53700.0,21.0302,21.1396,21.0173,21.043,53700.0
2005-09-29 12:40:00,32.7,32.76,32.68,32.74,11700.0,21.043,21.0816,21.0302,21.0688,11700.0
2005-09-29 12:50:00,32.73,32.8,32.72,32.8,10300.0,21.0623,21.1074,21.0559,21.1074,10300.0
2005-09-29 13:00:00,32.8,32.88,32.75,32.88,41700.0,21.1074,21.1589,21.0752,21.1589,41700.0
2005-09-29 13:10:00,32.89,33.1,32.88,33.1,65100.0,21.1653,21.3004,21.1589,21.3004,65100.0
2005-09-29 13:20:00,33.06,33.2,33.06,33.19,11000.0,21.2747,21.3648,21.2747,21.3584,11000.0
2005-09-29 13:30:00,33.18,33.25,33.14,33.2,17500.0,21.3519,21.397,21.3262,21.3648,17500.0
2005-09-29 13:40:00,33.2,33.21,33.07,33.07,12300.0,21.3648,21.3712,21.2811,21.2811,12300.0
2005-09-29 13:50:00,33.08,33.15,33.04,33.06,30600.0,21.2876,21.3326,21.2618,21.2747,30600.0
2005-09-29 14:00:00,33.07,33.1,33.05,33.07,15400.0,21.2811,21.3004,21.2683,21.2811,15400.0
2005-09-29 14:10:00,33.05,33.05,32.94,33.0,29300.0,21.2683,21.2683,21.1975,21.2361,29300.0
2005-09-29 14:20:00,33.01,33.01,32.98,32.98,14500.0,21.2425,21.2425,21.2232,21.2232,14500.0
2005-09-29 14:30:00,32.96,32.99,32.96,32.99,10500.0,21.2103,21.2297,21.2103,21.2297,10500.0
2005-09-29 14:40:00,32.99,33.01,32.99,33.01,12100.0,21.2297,21.2425,21.2297,21.2425,12100.0
2005-09-29 14:50:00,32.98,33.03,32.9,33.0,36400.0,21.2232,21.2554,21.1717,21.2361,36400.0
2005-09-29 15:00:00,33.01,33.01,33.0,33.01,5100.0,21.2425,21.2425,21.2361,21.2425,5100.0
2005-09-29 15:10:00,33.01,33.15,32.99,33.02,19800.0,21.2425,21.3326,21.2297,21.249,19800.0
2005-09-29 15:20:00,33.02,33.08,32.92,33.0,19500.0,21.249,21.2876,21.1846,21.2361,19500.0
2005-09-29 15:30:00,32.95,33.04,32.93,33.04,18900.0,21.2039,21.2618,21.191,21.2618,18900.0
2005-09-29 15:40:00,33.02,33.16,32.98,33.1,47200.0,21.249,21.3391,21.2232,21.3004,47200.0
2005-09-29 15:50:00,33.1,33.14,33.0,33.1,44000.0,21.3004,21.3262,21.2361,21.3004,44000.0
2005-09-30 09:30:00,33.05,33.27,33.05,33.11,38300.0,21.2683,21.4098,21.2683,21.3069,38300.0
2005-09-30 09:40:00,33.19,33.25,33.16,33.18,36900.0,21.3584,21.397,21.3391,21.3519,36900.0
2005-09-30 09:50:00,33.18,33.19,33.01,33.13,57900.0,21.3519,21.3584,21.2425,21.3197,57900.0
2005-09-30 10:00:00,33.13,33.16,33.01,33.05,32800.0,21.3197,21.3391,21.2425,21.2683,32800.0
2005-09-30 10:10:00,33.04,33.06,32.84,32.97,43800.0,21.2618,21.2747,21.1331,21.2168,43800.0
2005-09-30 10:20:00,32.97,33.0,32.93,32.99,16400.0,21.2168,21.2361,21.191,21.2297,16400.0
2005-09-30 10:30:00,32.99,33.01,32.9,32.95,58000.0,21.2297,21.2425,21.1717,21.2039,58000.0
2005-09-30 10:40:00,32.94,33.01,32.93,33.01,27600.0,21.1975,21.2425,21.191,21.2425,27600.0
2005-09-30 10:50:00,32.98,33.08,32.98,32.99,43800.0,21.2232,21.2876,21.2232,21.2297,43800.0
2005-09-30 11:00:00,32.97,33.0,32.94,33.0,50100.0,21.2168,21.2361,21.1975,21.2361,50100.0
2005-09-30 11:10:00,33.0,33.0,32.94,32.95,37300.0,21.2361,21.2361,21.1975,21.2039,37300.0
2005-09-30 11:20:00,32.95,32.97,32.87,32.9,16100.0,21.2039,21.2168,21.1524,21.1717,16100.0
2005-09-30 11:30:00,32.89,32.96,32.66,32.89,33000.0,21.1653,21.2103,21.0173,21.1653,33000.0
2005-09-30 11:40:00,32.87,32.87,32.8,32.85,23400.0,21.1524,21.1524,21.1074,21.1396,23400.0
2005-09-30 11:50:00,32.84,32.86,32.71,32.81,44100.0,21.1331,21.146,21.0495,21.1138,44100.0
2005-09-30 12:00:00,32.8,32.95,32.78,32.95,20300.0,21.1074,21.2039,21.0945,21.2039,20300.0
2005-09-30 12:10:00,32.86,32.94,32.81,32.93,16900.0,21.146,21.1975,21.1138,21.191,16900.0
2005-09-30 12:20:00,32.93,32.99,32.89,32.91,17500.0,21.191,21.2297,21.1653,21.1782,17500.0
2005-09-30 12:30:00,32.91,32.93,32.86,32.87,12000.0,21.1782,21.191,21.146,21.1524,12000.0
2005-09-30 12:40:00,32.86,32.95,32.83,32.92,15200.0,21.146,21.2039,21.1267,21.1846,15200.0
2005-09-30 12:50:00,32.93,32.95,32.88,32.91,8600.0,21.191,21.2039,21.1589,21.1782,8600.0
2005-09-30 13:00:00,32.9,32.95,32.87,32.9,15000.0,21.1717,21.2039,21.1524,21.1717,15000.0
2005-09-30 13:10:00,32.9,32.92,32.87,32.88,8600.0,21.1717,21.1846,21.1524,21.1589,8600.0
2005-09-30 13:20:00,32.89,32.91,32.87,32.87,14700.0,21.1653,21.1782,21.1524,21.1524,14700.0
2005-09-30 13:30:00,32.87,32.9,32.86,32.9,17900.0,21.1524,21.1717,21.146,21.1717,17900.0
2005-09-30 13:40:00,32.87,32.92,32.87,32.87,29300.0,21.1524,21.1846,21.1524,21.1524,29300.0
2005-09-30 13:50:00,32.88,32.91,32.88,32.88,10400.0,21.1589,21.1782,21.1589,21.1589,10400.0
2005-09-30 14:00:00,32.88,32.91,32.86,32.88,19200.0,21.1589,21.1782,21.146,21.1589,19200.0
2005-09-30 14:10:00,32.89,32.93,32.84,32.85,39300.0,21.1653,21.191,21.1331,21.1396,39300.0
2005-09-30 14:20:00,32.85,32.88,32.78,32.81,57900.0,21.1396,21.1589,21.0945,21.1138,57900.0
2005-09-30 14:30:00,32.84,32.91,32.79,32.89,20200.0,21.1331,21.1782,21.1009,21.1653,20200.0
2005-09-30 14:40:00,32.88,32.89,32.8,32.85,24600.0,21.1589,21.1653,21.1074,21.1396,24600.0
2005-09-30 14:50:00,32.85,32.88,32.85,32.86,30300.0,21.1396,21.1589,21.1396,21.146,30300.0
2005-09-30 15:00:00,32.86,32.87,32.84,32.87,24100.0,21.146,21.1524,21.1331,21.1524,24100.0
2005-09-30 15:10:00,32.85,32.88,32.85,32.88,17500.0,21.1396,21.1589,21.1396,21.1589,17500.0
2005-09-30 15:20:00,32.86,32.88,32.85,32.87,16500.0,21.146,21.1589,21.1396,21.1524,16500.0
2005-09-30 15:30:00,32.87,32.9,32.85,32.85,16800.0,21.1524,21.1717,21.1396,21.1396,16800.0
2005-09-30 15:40:00,32.85,32.88,32.83,32.88,15400.0,21.1396,21.1589,21.1267,21.1589,15400.0
2005-09-30 15:50:00,32.85,32.91,32.85,32.91,44200.0,21.1396,21.1782,21.1396,21.1782,44200.0
2005-10-03 09:30:00,32.91,33.0,32.91,33.0,8500.0,21.1782,21.2361,21.1782,21.2361,8500.0
2005-10-03 09:40:00,33.0,33.0,32.92,33.0,14400.0,21.2361,21.2361,21.1846,21.2361,14400.0
2005-10-03 09:50:00,32.93,33.01,32.89,33.01,65000.0,21.191,21.2425,21.1653,21.2425,65000.0
2005-10-03 10:00:00,33.0,33.03,32.87,32.89,48700.0,21.2361,21.2554,21.1524,21.1653,48700.0
2005-10-03 10:10:00,32.89,32.97,32.88,32.91,32200.0,21.1653,21.2168,21.1589,21.1782,32200.0
2005-10-03 10:20:00,32.91,32.92,32.75,32.86,51600.0,21.1782,21.1846,21.0752,21.146,51600.0
2005-10-03 10:30:00,32.86,33.0,32.7,32.94,22600.0,21.146,21.2361,21.043,21.1975,22600.0
2005-10-03 10:40:00,32.95,33.0,32.95,32.96,23400.0,21.2039,21.2361,21.2039,21.2103,23400.0
2005-10-03 10:50:00,32.9,33.0,32.85,32.88,29100.0,21.1717,21.2361,21.1396,21.1589,29100.0
2005-10-03 11:00:00,32.85,33.0,32.85,33.0,52500.0,21.1396,21.2361,21.1396,21.2361,52500.0
2005-10-03 11:10:00,32.96,32.99,32.96,32.99,2800.0,21.2103,21.2297,21.2103,21.2297,2800.0
2005-10-03 11:20:00,32.99,32.99,32.98,32.99,10300.0,21.2297,21.2297,21.2232,21.2297,10300.0
2005-10-03 11:30:00,32.97,32.97,32.9,32.91,2700.0,21.2168,21.2168,21.1717,21.1782,2700.0
2005-10-03 11:40:00,32.9,32.91,32.87,32.87,7100.0,21.1717,21.1782,21.1524,21.1524,7100.0
2005-10-03 11:50:00,32.89,32.99,32.89,32.98,9300.0,21.1653,21.2297,21.1653,21.2232,9300.0
2005-10-03 12:00:00,32.97,32.97,32.9,32.9,2800.0,21.2168,21.2168,21.1717,21.1717,2800.0
2005-10-03 12:10:00,32.89,32.9,32.82,32.87,24500.0,21.1653,21.1717,21.1203,21.1524,24500.0
2005-10-03 12:20:00,32.86,32.98,32.86,32.96,14800.0,21.146,21.2232,21.146,21.2103,14800.0
2005-10-03 12:30:00,32.98,32.98,32.88,32.95,10400.0,21.2232,21.2232,21.1589,21.2039,10400.0
2005-10-03 12:40:00,32.93,32.97,32.89,32.9,13900.0,21.191,21.2168,21.1653,21.1717,13900.0
2005-10-03 12:50:00,32.91,32.96,32.89,32.95,9000.0,21.1782,21.2103,21.1653,21.2039,9000.0
2005-10-03 13:00:00,32.93,33.09,32.92,33.01,9900.0,21.191,21.294,21.1846,21.2425,9900.0
2005-10-03 13:10:00,32.99,33.09,32.98,33.05,4300.0,21.2297,21.294,21.2232,21.2683,4300.0
2005-10-03 13:20:00,32.98,33.04,32.98,33.02,5700.0,21.2232,21.2618,21.2232,21.249,5700.0
2005-10-03 13:30:00,33.01,33.08,32.95,32.95,10200.0,21.2425,21.2876,21.2039,21.2039,10200.0
2005-10-03 13:40:00,32.95,32.95,32.9,32.9,4600.0,21.2039,21.2039,21.1717,21.1717,4600.0
2005-10-03 13:50:00,32.9,33.0,32.89,32.95,13100.0,21.1717,21.2361,21.1653,21.2039,13100.0
2005-10-03 14:00:00,32.94,32.97,32.91,32.91,9000.0,21.1975,21.2168,21.1782,21.1782,9000.0
2005-10-03 14:10:00,32.95,32.96,32.91,32.92,4300.0,21.2039,21.2103,21.1782,21.1846,4300.0
2005-10-03 14:20:00,32.92,33.1,32.91,33.03,8200.0,21.1846,21.3004,21.1782,21.2554,8200.0
2005-10-03 14:30:00,33.05,33.14,33.02,33.08,3500.0,21.2683,21.3262,21.249,21.2876,3500.0
2005-10-03 14:40:00,33.07,33.13,33.05,33.12,3100.0,21.2811,21.3197,21.2683,21.3133,3100.0
2005-10-03 14:50:00,33.12,33.25,33.12,33.25,13100.0,21.3133,21.397,21.3133,21.397,13100.0
2005-10-03 15:00:00,33.24,33.25,33.19,33.21,2500.0,21.3905,21.397,21.3584,21.3712,2500.0
2005-10-03 15:10:00,33.2,33.22,33.07,33.2,7100.0,21.3648,21.3777,21.2811,21.3648,7100.0
2005-10-03 15:20:00,33.18,33.18,33.06,33.12,7700.0,21.3519,21.3519,21.2747,21.3133,7700.0
2005-10-03 15:30:00,33.15,33.18,33.11,33.18,5200.0,21.3326,21.3519,21.3069,21.3519,5200.0
2005-10-03 15:40:00,33.18,33.21,33.1,33.19,5000.0,21.3519,21.3712,21.3004,21.3584,5000.0
2005-10-03 15:50:00,33.19,33.19,32.97,33.02,35900.0,21.3584,21.3584,21.2168,21.249,35900.0
2005-10-04 09:30:00,33.1,33.49,33.1,33.44,14600.0,21.3004,21.5514,21.3004,21.5192,14600.0
2005-10-04 09:40:00,33.36,33.43,33.25,33.42,15400.0,21.4678,21.5128,21.397,21.5064,15400.0
2005-10-04 09:50:00,33.42,33.49,33.36,33.47,9600.0,21.5064,21.5514,21.4678,21.5385,9600.0
2005-10-04 10:00:00,33.45,33.82,33.45,33.66,33100.0,21.5257,21.7638,21.5257,21.6608,33100.0
2005-10-04 10:10:00,33.68,33.94,33.65,33.83,28600.0,21.6737,21.841,21.6544,21.7702,28600.0
2005-10-04 10:20:00,33.81,33.84,33.72,33.74,10800.0,21.7573,21.7766,21.6994,21.7123,10800.0
2005-10-04 10:30:00,33.75,33.75,33.59,33.74,7600.0,21.7187,21.7187,21.6158,21.7123,7600.0
2005-10-04 10:40:00,33.75,33.78,33.7,33.72,10300.0,21.7187,21.738,21.6866,21.6994,10300.0
2005-10-04 10:50:00,33.72,33.72,33.63,33.63,6200.0,21.6994,21.6994,21.6415,21.6415,6200.0
2005-10-04 11:00:00,33.64,33.64,33.51,33.64,17800.0,21.6479,21.6479,21.5643,21.6479,17800.0
2005-10-04 11:10:00,33.67,33.74,33.67,33.74,5300.0,21.6672,21.7123,21.6672,21.7123,5300.0
2005-10-04 11:20:00,33.71,33.73,33.64,33.71,13100.0,21.693,21.7059,21.6479,21.693,13100.0
2005-10-04 11:30:00,33.69,33.78,33.69,33.78,7400.0,21.6801,21.738,21.6801,21.738,7400.0
2005-10-04 11:40:00,33.79,33.8,33.77,33.78,5100.0,21.7445,21.7509,21.7316,21.738,5100.0
2005-10-04 11:50:00,33.78,33.8,33.68,33.76,9700.0,21.738,21.7509,21.6737,21.7252,9700.0
2005-10-04 12:00:00,33.78,33.8,33.78,33.79,5600.0,21.738,21.7509,21.738,21.7445,5600.0
2005-10-04 12:10:00,33.8,33.85,33.79,33.83,8200.0,21.7509,21.7831,21.7445,21.7702,8200.0
2005-10-04 12:20:00,33.85,33.87,33.81,33.86,5900.0,21.7831,21.7959,21.7573,21.7895,5900.0
2005-10-04 12:30:00,33.85,33.85,33.78,33.78,7500.0,21.7831,21.7831,21.738,21.738,7500.0
2005-10-04 12:40:00,33.77,33.8,33.71,33.79,12000.0,21.7316,21.7509,21.693,21.7445,12000.0
2005-10-04 12:50:00,33.78,33.82,33.78,33.79,5300.0,21.738,21.7638,21.738,21.7445,5300.0
2005-10-04 13:00:00,33.77,33.85,33.75,33.84,10000.0,21.7316,21.7831,21.7187,21.7766,10000.0
2005-10-04 13:10:00,33.84,33.85,33.82,33.82,8200.0,21.7766,21.7831,21.7638,21.7638,8200.0
2005-10-04 13:20:00,33.83,33.88,33.71,33.76,33000.0,21.7702,21.8024,21.693,21.7252,33000.0
2005-10-04 13:30:00,33.75,33.76,33.66,33.71,8500.0,21.7187,21.7252,21.6608,21.693,8500.0
2005-10-04 13:40:00,33.66,33.73,33.66,33.72,3100.0,21.6608,21.7059,21.6608,21.6994,3100.0
2005-10-04 13:50:00,33.74,33.8,33.72,33.77,7600.0,21.7123,21.7509,21.6994,21.7316,7600.0
2005-10-04 14:00:00,33.8,33.81,33.78,33.8,9500.0,21.7509,21.7573,21.738,21.7509,9500.0
2005-10-04 14:10:00,33.79,33.8,33.75,33.75,9700.0,21.7445,21.7509,21.7187,21.7187,9700.0
2005-10-04 14:20:00,33.76,33.76,33.65,33.66,9000.0,21.7252,21.7252,21.6544,21.6608,9000.0
2005-10-04 14:30:00,33.65,33.68,33.62,33.63,9600.0,21.6544,21.6737,21.6351,21.6415,9600.0
2005-10-04 14:40:00,33.63,33.7,33.61,33.66,16700.0,21.6415,21.6866,21.6286,21.6608,16700.0
2005-10-04 14:50:00,33.65,33.71,33.64,33.68,17300.0,21.6544,21.693,21.6479,21.6737,17300.0
2005-10-04 15:00:00,33.68,33.69,33.62,33.65,6700.0,21.6737,21.6801,21.6351,21.6544,6700.0
2005-10-04 15:10:00,33.65,33.65,33.61,33.62,5000.0,21.6544,21.6544,21.6286,21.6351,5000.0
2005-10-04 15:20:00,33.61,33.62,33.59,33.62,10700.0,21.6286,21.6351,21.6158,21.6351,10700.0
2005-10-04 15:30:00,33.64,33.66,33.55,33.57,7300.0,21.6479,21.6608,21.59,21.6029,7300.0
2005-10-04 15:40:00,33.57,33.63,33.57,33.6,12300.0,21.6029,21.6415,21.6029,21.6222,12300.0
2005-10-04 15:50:00,33.6,33.6,33.5,33.55,11000.0,21.6222,21.6222,21.5578,21.59,11000.0
2005-10-05 09:30:00,33.52,33.52,33.3,33.35,20900.0,21.5707,21.5707,21.4291,21.4613,20900.0
2005-10-05 09:40:00,33.35,33.43,33.26,33.26,7000.0,21.4613,21.5128,21.4034,21.4034,7000.0
2005-10-05 09:50:00,33.26,33.4,33.24,33.37,17900.0,21.4034,21.4935,21.3905,21.4742,17900.0
2005-10-05 10:00:00,33.38,33.38,33.25,33.3,22500.0,21.4806,21.4806,21.397,21.4291,22500.0
2005-10-05 10:10:00,33.3,33.32,33.3,33.31,6400.0,21.4291,21.442,21.4291,21.4356,6400.0
2005-10-05 10:20:00,33.29,33.29,33.2,33.21,27000.0,21.4227,21.4227,21.3648,21.3712,27000.0
2005-10-05 10:30:00,33.21,33.25,33.18,33.25,10200.0,21.3712,21.397,21.3519,21.397,10200.0
2005-10-05 10:40:00,33.24,33.24,33.19,33.19,10100.0,21.3905,21.3905,21.3584,21.3584,10100.0
2005-10-05 10:50:00,33.15,33.2,33.1,33.19,10900.0,21.3326,21.3648,21.3004,21.3584,10900.0
2005-10-05 11:00:00,33.18,33.24,33.1,33.17,49900.0,21.3519,21.3905,21.3004,21.3455,49900.0
2005-10-05 11:10:00,33.17,33.18,33.17,33.18,3800.0,21.3455,21.3519,21.3455,21.3519,3800.0
2005-10-05 11:20:00,33.17,33.18,33.06,33.13,7100.0,21.3455,21.3519,21.2747,21.3197,7100.0
2005-10-05 11:30:00,33.12,33.17,33.05,33.17,9300.0,21.3133,21.3455,21.2683,21.3455,9300.0
2005-10-05 11:40:00,33.17,33.17,33.1,33.1,1800.0,21.3455,21.3455,21.3004,21.3004,1800.0
2005-10-05 11:50:00,33.1,33.11,32.91,33.02,12900.0,21.3004,21.3069,21.1782,21.249,12900.0
2005-10-05 12:00:00,33.02,33.03,33.02,33.03,3300.0,21.249,21.2554,21.249,21.2554,3300.0
2005-10-05 12:10:00,33.03,33.03,33.0,33.02,3100.0,21.2554,21.2554,21.2361,21.249,3100.0
2005-10-05 12:20:00,33.01,33.06,33.0,33.0,10800.0,21.2425,21.2747,21.2361,21.2361,10800.0
2005-10-05 12:30:00,33.02,33.05,33.0,33.03,12400.0,21.249,21.2683,21.2361,21.2554,12400.0
2005-10-05 12:40:00,33.03,33.03,33.02,33.03,9300.0,21.2554,21.2554,21.249,21.2554,9300.0
2005-10-05 12:50:00,33.02,33.03,33.02,33.03,4100.0,21.249,21.2554,21.249,21.2554,4100.0
2005-10-05 13:00:00,33.03,33.04,33.02,33.03,8100.0,21.2554,21.2618,21.249,21.2554,8100.0
2005-10-05 13:10:00,33.03,33.03,32.94,33.0,72900.0,21.2554,21.2554,21.1975,21.2361,72900.0
2005-10-05 13:20:00,33.0,33.02,32.99,33.01,14600.0,21.2361,21.249,21.2297,21.2425,14600.0
2005-10-05 13:30:00,33.0,33.01,33.0,33.01,2100.0,21.2361,21.2425,21.2361,21.2425,2100.0
2005-10-05 13:40:00,33.0,33.02,32.99,33.01,10300.0,21.2361,21.249,21.2297,21.2425,10300.0
2005-10-05 13:50:00,33.0,33.05,33.0,33.05,3000.0,21.2361,21.2683,21.2361,21.2683,3000.0
2005-10-05 14:00:00,33.05,33.08,33.02,33.06,4300.0,21.2683,21.2876,21.249,21.2747,4300.0
2005-10-05 14:10:00,33.05,33.12,33.0,33.05,9800.0,21.2683,21.3133,21.2361,21.2683,9800.0
2005-10-05 14:20:00,33.05,33.08,33.03,33.08,4500.0,21.2683,21.2876,21.2554,21.2876,4500.0
2005-10-05 14:30:00,33.08,33.09,33.0,33.05,7600.0,21.2876,21.294,21.2361,21.2683,7600.0
2005-10-05 14:40:00,33.05,33.06,33.04,33.05,4600.0,21.2683,21.2747,21.2618,21.2683,4600.0
2005-10-05 14:50:00,33.06,33.07,33.05,33.06,5300.0,21.2747,21.2811,21.2683,21.2747,5300.0
2005-10-05 15:00:00,33.04,33.1,33.04,33.1,5400.0,21.2618,21.3004,21.2618,21.3004,5400.0
2005-10-05 15:10:00,33.07,33.08,33.05,33.05,9400.0,21.2811,21.2876,21.2683,21.2683,9400.0
2005-10-05 15:20:00,33.04,33.04,32.65,32.7,39200.0,21.2618,21.2618,21.0109,21.043,39200.0
2005-10-05 15:30:00,32.72,32.86,32.65,32.81,7200.0,21.0559,21.146,21.0109,21.1138,7200.0
2005-10-05 15:40:00,32.82,33.0,32.82,33.0,20500.0,21.1203,21.2361,21.1203,21.2361,20500.0
2005-10-05 15:50:00,33.0,33.0,32.85,32.94,33600.0,21.2361,21.2361,21.1396,21.1975,33600.0
2005-10-06 09:30:00,32.88,32.88,32.82,32.82,2600.0,21.1589,21.1589,21.1203,21.1203,2600.0
2005-10-06 09:40:00,32.79,32.8,32.79,32.8,2600.0,21.1009,21.1074,21.1009,21.1074,2600.0
2005-10-06 09:50:00,32.75,32.82,32.75,32.8,1800.0,21.0752,21.1203,21.0752,21.1074,1800.0
2005-10-06 10:00:00,32.8,32.82,32.8,32.82,1500.0,21.1074,21.1203,21.1074,21.1203,1500.0
2005-10-06 10:10:00,32.75,32.78,32.7,32.7,3300.0,21.0752,21.0945,21.043,21.043,3300.0
2005-10-06 10:20:00,32.66,32.66,32.6,32.63,4900.0,21.0173,21.0173,20.9787,20.998,4900.0
2005-10-06 10:30:00,32.63,32.63,32.45,32.5,7000.0,20.998,20.998,20.8822,20.9143,7000.0
2005-10-06 10:40:00,32.5,32.55,32.45,32.49,6000.0,20.9143,20.9465,20.8822,20.9079,6000.0
2005-10-06 10:50:00,32.49,32.52,32.02,32.04,48600.0,20.9079,20.9272,20.6054,20.6183,48600.0
2005-10-06 11:00:00,32.05,32.12,31.82,31.96,16900.0,20.6247,20.6698,20.4767,20.5668,16900.0
2005-10-06 11:10:00,31.94,32.15,31.83,32.14,32300.0,20.554,20.6891,20.4832,20.6827,32300.0
2005-10-06 11:20:00,32.11,32.35,32.1,32.35,18000.0,20.6634,20.8178,20.6569,20.8178,18000.0
2005-10-06 11:30:00,32.25,32.44,32.25,32.4,5300.0,20.7535,20.8757,20.7535,20.85,5300.0
2005-10-06 11:40:00,32.4,32.4,32.19,32.25,5000.0,20.85,20.85,20.7148,20.7535,5000.0
2005-10-06 11:50:00,32.27,32.39,32.27,32.39,4600.0,20.7663,20.8435,20.7663,20.8435,4600.0
2005-10-06 12:00:00,32.38,32.39,32.36,32.39,3000.0,20.8371,20.8435,20.8242,20.8435,3000.0
2005-10-06 12:10:00,32.37,32.37,32.25,32.29,5400.0,20.8307,20.8307,20.7535,20.7792,5400.0
2005-10-06 12:20:00,32.3,32.35,32.25,32.32,2200.0,20.7856,20.8178,20.7535,20.7985,2200.0
2005-10-06 12:30:00,32.26,32.26,32.21,32.24,2100.0,20.7599,20.7599,20.7277,20.747,2100.0
2005-10-06 12:40:00,32.24,32.24,32.15,32.24,3800.0,20.747,20.747,20.6891,20.747,3800.0
2005-10-06 12:50:00,32.25,32.25,32.23,32.25,800.0,20.7535,20.7535,20.7406,20.7535,800.0
2005-10-06 13:00:00,32.18,32.18,32.18,32.18,200.0,20.7084,20.7084,20.7084,20.7084,200.0
2005-10-06 13:10:00,32.18,32.39,32.15,32.21,5500.0,20.7084,20.8435,20.6891,20.7277,5500.0
2005-10-06 13:20:00,32.21,32.22,32.18,32.19,2500.0,20.7277,20.7341,20.7084,20.7148,2500.0
2005-10-06 13:30:00,32.19,32.23,32.19,32.22,900.0,20.7148,20.7406,20.7148,20.7341,900.0
2005-10-06 13:40:00,32.19,32.24,32.19,32.24,5700.0,20.7148,20.747,20.7148,20.747,5700.0
2005-10-06 13:50:00,32.24,32.24,32.02,32.2,12600.0,20.747,20.747,20.6054,20.7213,12600.0
2005-10-06 14:00:00,32.16,32.21,32.1,32.17,7900.0,20.6955,20.7277,20.6569,20.702,7900.0
2005-10-06 14:10:00,32.17,32.17,32.09,32.11,6400.0,20.702,20.702,20.6505,20.6634,6400.0
2005-10-06 14:20:00,32.06,32.11,32.03,32.05,3000.0,20.6312,20.6634,20.6119,20.6247,3000.0
2005-10-06 14:30:00,32.06,32.13,32.06,32.08,1600.0,20.6312,20.6762,20.6312,20.6441,1600.0
2005-10-06 14:40:00,32.05,32.05,31.83,31.84,21400.0,20.6247,20.6247,20.4832,20.4896,21400.0
2005-10-06 14:50:00,31.84,31.84,31.65,31.74,21700.0,20.4896,20.4896,20.3673,20.4253,21700.0
2005-10-06 15:00:00,31.74,31.81,31.69,31.8,28200.0,20.4253,20.4703,20.3931,20.4639,28200.0
2005-10-06 15:10:00,31.81,31.81,31.73,31.74,14400.0,20.4703,20.4703,20.4188,20.4253,14400.0
2005-10-06 15:20:00,31.74,31.79,31.74,31.77,18400.0,20.4253,20.4574,20.4253,20.4446,18400.0
2005-10-06 15:30:00,31.76,31.77,31.51,31.59,21800.0,20.4381,20.4446,20.2772,20.3287,21800.0
2005-10-06 15:40:00,31.59,31.85,31.53,31.85,58100.0,20.3287,20.496,20.2901,20.496,58100.0
2005-10-06 15:50:00,31.85,31.89,31.7,31.88,88100.0,20.496,20.5218,20.3995,20.5153,88100.0
2005-10-07 09:30:00,31.97,32.58,31.97,32.45,23200.0,20.5733,20.9658,20.5733,20.8822,23200.0
2005-10-07 09:40:00,32.35,32.38,32.3,32.32,10600.0,20.8178,20.8371,20.7856,20.7985,10600.0
2005-10-07 09:50:00,32.29,32.3,32.23,32.27,8000.0,20.7792,20.7856,20.7406,20.7663,8000.0
2005-10-07 10:00:00,32.27,32.33,32.25,32.3,19000.0,20.7663,20.8049,20.7535,20.7856,19000.0
2005-10-07 10:10:00,32.3,32.31,32.27,32.28,9700.0,20.7856,20.7921,20.7663,20.7728,9700.0
2005-10-07 10:20:00,32.25,32.29,32.19,32.29,31500.0,20.7535,20.7792,20.7148,20.7792,31500.0
2005-10-07 10:30:00,32.29,32.36,32.27,32.29,4900.0,20.7792,20.8242,20.7663,20.7792,4900.0
2005-10-07 10:40:00,32.29,32.29,32.18,32.18,11000.0,20.7792,20.7792,20.7084,20.7084,11000.0
2005-10-07 10:50:00,32.22,32.31,32.22,32.28,6100.0,20.7341,20.7921,20.7341,20.7728,6100.0
2005-10-07 11:00:00,32.28,32.28,32.2,32.21,11800.0,20.7728,20.7728,20.7213,20.7277,11800.0
2005-10-07 11:10:00,32.2,32.34,32.17,32.21,29200.0,20.7213,20.8114,20.702,20.7277,29200.0
2005-10-07 11:20:00,32.21,32.35,32.18,32.19,20000.0,20.7277,20.8178,20.7084,20.7148,20000.0
2005-10-07 11:30:00,32.21,32.29,32.18,32.29,22000.0,20.7277,20.7792,20.7084,20.7792,22000.0
2005-10-07 11:40:00,32.23,32.33,32.21,32.33,29700.0,20.7406,20.8049,20.7277,20.8049,29700.0
2005-10-07 11:50:00,32.33,32.35,32.26,32.35,7700.0,20.8049,20.8178,20.7599,20.8178,7700.0
2005-10-07 12:00:00,32.33,32.33,32.33,32.33,200.0,20.8049,20.8049,20.8049,20.8049,200.0
2005-10-07 12:10:00,32.31,32.35,32.3,32.3,85500.0,20.7921,20.8178,20.7856,20.7856,85500.0
2005-10-07 12:20:00,32.31,32.34,32.3,32.34,116400.0,20.7921,20.8114,20.7856,20.8114,116400.0
2005-10-07 12:30:00,32.34,32.35,32.34,32.34,4300.0,20.8114,20.8178,20.8114,20.8114,4300.0
2005-10-07 12:40:00,32.35,32.37,32.35,32.36,7300.0,20.8178,20.8307,20.8178,20.8242,7300.0
2005-10-07 12:50:00,32.36,32.39,32.33,32.37,8200.0,20.8242,20.8435,20.8049,20.8307,8200.0
2005-10-07 13:00:00,32.36,32.37,32.36,32.37,5900.0,20.8242,20.8307,20.8242,20.8307,5900.0
2005-10-07 13:10:00,32.37,32.4,32.37,32.39,6200.0,20.8307,20.85,20.8307,20.8435,6200.0
2005-10-07 13:20:00,32.39,32.44,32.39,32.44,11300.0,20.8435,20.8757,20.8435,20.8757,11300.0
2005-10-07 13:30:00,32.44,32.45,32.43,32.45,1800.0,20.8757,20.8822,20.8693,20.8822,1800.0
2005-10-07 13:40:00,32.45,32.45,32.44,32.45,2700.0,20.8822,20.8822,20.8757,20.8822,2700.0
2005-10-07 13:50:00,32.44,32.55,32.44,32.55,40800.0,20.8757,20.9465,20.8757,20.9465,40800.0
2005-10-07 14:00:00,32.55,32.72,32.54,32.68,16100.0,20.9465,21.0559,20.9401,21.0302,16100.0
2005-10-07 14:10:00,32.65,32.68,32.65,32.68,2900.0,21.0109,21.0302,21.0109,21.0302,2900.0
2005-10-07 14:20:00,32.62,32.63,32.56,32.56,21200.0,20.9916,20.998,20.9529,20.9529,21200.0
2005-10-07 14:30:00,32.59,32.6,32.56,32.58,5800.0,20.9722,20.9787,20.9529,20.9658,5800.0
2005-10-07 14:40:00,32.57,32.6,32.56,32.58,32100.0,20.9594,20.9787,20.9529,20.9658,32100.0
2005-10-07 14:50:00,32.53,32.57,32.53,32.53,4500.0,20.9336,20.9594,20.9336,20.9336,4500.0
2005-10-07 15:00:00,32.53,32.57,32.49,32.49,4900.0,20.9336,20.9594,20.9079,20.9079,4900.0
2005-10-07 15:10:00,32.51,32.55,32.48,32.49,5700.0,20.9208,20.9465,20.9015,20.9079,5700.0
2005-10-07 15:20:00,32.5,32.5,32.38,32.41,10500.0,20.9143,20.9143,20.8371,20.8564,10500.0
2005-10-07 15:30:00,32.42,32.46,32.42,32.43,15700.0,20.8628,20.8886,20.8628,20.8693,15700.0
2005-10-07 15:40:00,32.43,32.47,32.37,32.43,31300.0,20.8693,20.895,20.8307,20.8693,31300.0
2005-10-07 15:50:00,32.43,32.6,32.43,32.55,26500.0,20.8693,20.9787,20.8693,20.9465,26500.0
2005-10-10 09:30:00,33.5,33.5,32.44,32.44,41300.0,21.5578,21.5578,20.8757,20.8757,41300.0
2005-10-10 09:40:00,32.46,32.47,32.32,32.46,33700.0,20.8886,20.895,20.7985,20.8886,33700.0
2005-10-10 09:50:00,32.47,32.67,32.47,32.47,7900.0,20.895,21.0237,20.895,20.895,7900.0
2005-10-10 10:00:00,32.47,32.47,32.26,32.39,28800.0,20.895,20.895,20.7599,20.8435,28800.0
2005-10-10 10:10:00,32.37,32.4,32.34,32.4,8300.0,20.8307,20.85,20.8114,20.85,8300.0
2005-10-10 10:20:00,32.4,32.4,32.31,32.32,11200.0,20.85,20.85,20.7921,20.7985,11200.0
2005-10-10 10:30:00,32.33,32.33,32.31,32.33,5100.0,20.8049,20.8049,20.7921,20.8049,5100.0
2005-10-10 10:40:00,32.33,32.33,32.32,32.33,7200.0,20.8049,20.8049,20.7985,20.8049,7200.0
2005-10-10 10:50:00,32.33,32.33,32.25,32.25,6000.0,20.8049,20.8049,20.7535,20.7535,6000.0
2005-10-10 11:00:00,32.23,32.31,32.21,32.28,19900.0,20.7406,20.7921,20.7277,20.7728,19900.0
2005-10-10 11:10:00,32.28,32.28,32.05,32.1,17100.0,20.7728,20.7728,20.6247,20.6569,17100.0
2005-10-10 11:20:00,32.1,32.1,31.9,32.08,12900.0,20.6569,20.6569,20.5282,20.6441,12900.0
2005-10-10 11:30:00,32.07,32.08,31.87,31.87,9400.0,20.6376,20.6441,20.5089,20.5089,9400.0
2005-10-10 11:40:00,31.83,31.83,31.69,31.76,15800.0,20.4832,20.4832,20.3931,20.4381,15800.0
2005-10-10 11:50:00,31.75,31.8,31.69,31.74,5800.0,20.4317,20.4639,20.3931,20.4253,5800.0
2005-10-10 12:00:00,31.74,31.74,31.59,31.71,22000.0,20.4253,20.4253,20.3287,20.406,22000.0
2005-10-10 12:10:00,31.67,31.67,31.64,31.66,12800.0,20.3802,20.3802,20.3609,20.3738,12800.0
2005-10-10 12:20:00,31.67,31.92,31.67,31.88,10100.0,20.3802,20.5411,20.3802,20.5153,10100.0
2005-10-10 12:30:00,31.89,32.02,31.84,31.96,11500.0,20.5218,20.6054,20.4896,20.5668,11500.0
2005-10-10 12:40:00,31.98,31.98,31.89,31.98,4600.0,20.5797,20.5797,20.5218,20.5797,4600.0
2005-10-10 12:50:00,31.98,32.1,31.98,32.04,12200.0,20.5797,20.6569,20.5797,20.6183,12200.0
2005-10-10 13:00:00,32.0,32.03,31.95,31.98,5300.0,20.5926,20.6119,20.5604,20.5797,5300.0
2005-10-10 13:10:00,31.98,32.0,31.95,31.95,4500.0,20.5797,20.5926,20.5604,20.5604,4500.0
2005-10-10 13:20:00,31.96,31.96,31.87,31.88,4200.0,20.5668,20.5668,20.5089,20.5153,4200.0
2005-10-10 13:30:00,31.86,31.87,31.72,31.76,15800.0,20.5025,20.5089,20.4124,20.4381,15800.0
2005-10-10 13:40:00,31.71,31.71,31.6,31.64,9800.0,20.406,20.406,20.3352,20.3609,9800.0
2005-10-10 13:50:00,31.64,31.64,31.56,31.57,11200.0,20.3609,20.3609,20.3094,20.3159,11200.0
2005-10-10 14:00:00,31.61,31.61,31.57,31.57,12800.0,20.3416,20.3416,20.3159,20.3159,12800.0
2005-10-10 14:10:00,31.57,31.58,31.51,31.57,16700.0,20.3159,20.3223,20.2772,20.3159,16700.0
2005-10-10 14:20:00,31.55,31.55,31.2,31.28,26100.0,20.303,20.303,20.0778,20.1292,26100.0
2005-10-10 14:30:00,31.28,31.32,31.25,31.28,13800.0,20.1292,20.155,20.1099,20.1292,13800.0
2005-10-10 14:40:00,31.29,31.29,31.2,31.24,14600.0,20.1357,20.1357,20.0778,20.1035,14600.0
2005-10-10 14:50:00,31.25,31.48,31.19,31.39,27000.0,20.1099,20.2579,20.0713,20.2,27000.0
2005-10-10 15:00:00,31.39,31.47,31.34,31.45,12300.0,20.2,20.2515,20.1678,20.2386,12300.0
2005-10-10 15:10:00,31.45,31.47,31.42,31.42,12100.0,20.2386,20.2515,20.2193,20.2193,12100.0
2005-10-10 15:20:00,31.42,31.42,31.26,31.32,14800.0,20.2193,20.2193,20.1164,20.155,14800.0
2005-10-10 15:30:00,31.31,31.43,31.31,31.43,15800.0,20.1485,20.2258,20.1485,20.2258,15800.0
2005-10-10 15:40:00,31.42,31.43,31.23,31.31,16200.0,20.2193,20.2258,20.0971,20.1485,16200.0
2005-10-10 15:50:00,31.31,31.34,31.3,31.33,16900.0,20.1485,20.1678,20.1421,20.1614,16900.0
2005-10-11 09:30:00,31.33,31.8,31.25,31.64,29400.0,20.1614,20.4639,20.1099,20.3609,29400.0
2005-10-11 09:40:00,31.76,31.8,31.65,31.65,13400.0,20.4381,20.4639,20.3673,20.3673,13400.0
2005-10-11 09:50:00,31.57,31.57,31.34,31.38,18300.0,20.3159,20.3159,20.1678,20.1936,18300.0
2005-10-11 10:00:00,31.38,31.45,31.36,31.45,15900.0,20.1936,20.2386,20.1807,20.2386,15900.0
2005-10-11 10:10:00,31.45,31.73,31.44,31.6,14200.0,20.2386,20.4188,20.2322,20.3352,14200.0
2005-10-11 10:20:00,31.59,31.59,31.5,31.51,9800.0,20.3287,20.3287,20.2708,20.2772,9800.0
2005-10-11 10:30:00,31.5,31.52,31.4,31.43,24800.0,20.2708,20.2837,20.2065,20.2258,24800.0
2005-10-11 10:40:00,31.46,31.48,31.24,31.25,28300.0,20.2451,20.2579,20.1035,20.1099,28300.0
2005-10-11 10:50:00,31.24,31.25,31.09,31.24,21100.0,20.1035,20.1099,20.007,20.1035,21100.0
2005-10-11 11:00:00,31.19,31.26,31.14,31.26,15100.0,20.0713,20.1164,20.0391,20.1164,15100.0
2005-10-11 11:10:00,31.26,31.43,31.24,31.36,13900.0,20.1164,20.2258,20.1035,20.1807,13900.0
2005-10-11 11:20:00,31.36,31.38,31.27,31.28,8400.0,20.1807,20.1936,20.1228,20.1292,8400.0
2005-10-11 11:30:00,31.29,31.37,31.29,31.3,11400.0,20.1357,20.1872,20.1357,20.1421,11400.0
2005-10-11 11:40:00,31.3,31.3,31.17,31.24,38700.0,20.1421,20.1421,20.0585,20.1035,38700.0
2005-10-11 11:50:00,31.2,31.23,31.19,31.22,9600.0,20.0778,20.0971,20.0713,20.0906,9600.0
2005-10-11 12:00:00,31.22,31.29,31.16,31.17,8300.0,20.0906,20.1357,20.052,20.0585,8300.0
2005-10-11 12:10:00,31.19,31.2,31.16,31.16,5200.0,20.0713,20.0778,20.052,20.052,5200.0
2005-10-11 12:20:00,31.14,31.14,31.08,31.08,13500.0,20.0391,20.0391,20.0005,20.0005,13500.0
2005-10-11 12:30:00,31.1,31.14,31.1,31.14,6800.0,20.0134,20.0391,20.0134,20.0391,6800.0
2005-10-11 12:40:00,31.13,31.14,31.04,31.05,19800.0,20.0327,20.0391,19.9748,19.9812,19800.0
2005-10-11 12:50:00,31.03,31.03,31.01,31.02,6100.0,19.9684,19.9684,19.9555,19.9619,6100.0
2005-10-11 13:00:00,31.02,31.03,31.02,31.03,4500.0,19.9619,19.9684,19.9619,19.9684,4500.0
2005-10-11 13:10:00,31.03,31.03,30.89,30.89,20900.0,19.9684,19.9684,19.8783,19.8783,20900.0
2005-10-11 13:20:00,30.89,30.91,30.83,30.88,16000.0,19.8783,19.8911,19.8397,19.8718,16000.0
2005-10-11 13:30:00,30.89,31.08,30.89,31.05,6500.0,19.8783,20.0005,19.8783,19.9812,6500.0
2005-10-11 13:40:00,31.04,31.05,30.95,31.0,11900.0,19.9748,19.9812,19.9169,19.9491,11900.0
2005-10-11 13:50:00,30.99,31.0,30.97,30.98,4800.0,19.9426,19.9491,19.9297,19.9362,4800.0
2005-10-11 14:00:00,30.97,31.0,30.96,31.0,13000.0,19.9297,19.9491,19.9233,19.9491,13000.0
2005-10-11 14:10:00,31.0,31.05,31.0,31.05,22000.0,19.9491,19.9812,19.9491,19.9812,22000.0
2005-10-11 14:20:00,31.02,31.02,30.8,30.89,21700.0,19.9619,19.9619,19.8203,19.8783,21700.0
2005-10-11 14:30:00,30.85,31.04,30.85,31.0,28100.0,19.8525,19.9748,19.8525,19.9491,28100.0
2005-10-11 14:40:00,31.0,31.2,30.97,31.17,22800.0,19.9491,20.0778,19.9297,20.0585,22800.0
2005-10-11 14:50:00,31.17,31.17,31.1,31.1,12200.0,20.0585,20.0585,20.0134,20.0134,12200.0
2005-10-11 15:00:00,31.1,31.1,30.93,30.98,13600.0,20.0134,20.0134,19.904,19.9362,13600.0
2005-10-11 15:10:00,30.98,31.03,30.87,31.03,27200.0,19.9362,19.9684,19.8654,19.9684,27200.0
2005-10-11 15:20:00,31.07,31.07,30.99,31.0,14100.0,19.9941,19.9941,19.9426,19.9491,14100.0
2005-10-11 15:30:00,31.0,31.0,30.93,30.94,26200.0,19.9491,19.9491,19.904,19.9104,26200.0
2005-10-11 15:40:00,30.94,31.1,30.94,31.03,52600.0,19.9104,20.0134,19.9104,19.9684,52600.0
2005-10-11 15:50:00,31.03,31.03,30.86,30.96,57200.0,19.9684,19.9684,19.859,19.9233,57200.0
2005-10-12 09:30:00,31.21,31.5,31.09,31.38,34300.0,20.0842,20.2708,20.007,20.1936,34300.0
2005-10-12 09:40:00,31.37,31.37,30.96,30.97,28300.0,20.1872,20.1872,19.9233,19.9297,28300.0
2005-10-12 09:50:00,30.98,31.12,30.96,31.11,28100.0,19.9362,20.0263,19.9233,20.0198,28100.0
2005-10-12 10:00:00,31.1,31.11,31.02,31.1,13300.0,20.0134,20.0198,19.9619,20.0134,13300.0
2005-10-12 10:10:00,31.08,31.08,30.66,30.71,20700.0,20.0005,20.0005,19.7303,19.7624,20700.0
2005-10-12 10:20:00,30.72,30.75,30.39,30.45,39000.0,19.7689,19.7882,19.5565,19.5951,39000.0
2005-10-12 10:30:00,30.44,30.46,30.32,30.36,58600.0,19.5887,19.6016,19.5115,19.5372,58600.0
2005-10-12 10:40:00,30.34,30.6,30.17,30.3,55600.0,19.5243,19.6916,19.4149,19.4986,55600.0
2005-10-12 10:50:00,30.29,30.29,30.23,30.24,8300.0,19.4922,19.4922,19.4535,19.46,8300.0
2005-10-12 11:00:00,30.23,30.23,30.06,30.15,24300.0,19.4535,19.4535,19.3441,19.4021,24300.0
2005-10-12 11:10:00,30.15,30.28,30.15,30.28,20700.0,19.4021,19.4857,19.4021,19.4857,20700.0
2005-10-12 11:20:00,30.33,30.36,30.3,30.31,11800.0,19.5179,19.5372,19.4986,19.505,11800.0
2005-10-12 11:30:00,30.31,30.4,30.31,30.4,13000.0,19.505,19.5629,19.505,19.5629,13000.0
2005-10-12 11:40:00,30.4,30.47,30.1,30.1,32900.0,19.5629,19.608,19.3699,19.3699,32900.0
2005-10-12 11:50:00,30.1,30.11,29.6,29.71,68600.0,19.3699,19.3763,19.0481,19.1189,68600.0
2005-10-12 12:00:00,29.71,29.99,29.69,29.91,37000.0,19.1189,19.2991,19.106,19.2476,37000.0
2005-10-12 12:10:00,29.9,29.91,29.82,29.89,12400.0,19.2412,19.2476,19.1897,19.2347,12400.0
2005-10-12 12:20:00,29.9,29.97,29.89,29.97,15300.0,19.2412,19.2862,19.2347,19.2862,15300.0
2005-10-12 12:30:00,29.97,30.33,29.97,30.33,23000.0,19.2862,19.5179,19.2862,19.5179,23000.0
2005-10-12 12:40:00,30.33,30.34,30.06,30.09,32200.0,19.5179,19.5243,19.3441,19.3635,32200.0
2005-10-12 12:50:00,30.1,30.23,30.08,30.23,11300.0,19.3699,19.4535,19.357,19.4535,11300.0
2005-10-12 13:00:00,30.3,30.33,30.27,30.27,9000.0,19.4986,19.5179,19.4793,19.4793,9000.0
2005-10-12 13:10:00,30.27,30.27,30.06,30.08,13800.0,19.4793,19.4793,19.3441,19.357,13800.0
2005-10-12 13:20:00,30.08,30.08,30.03,30.03,17000.0,19.357,19.357,19.3248,19.3248,17000.0
2005-10-12 13:30:00,30.06,30.13,30.05,30.13,11000.0,19.3441,19.3892,19.3377,19.3892,11000.0
2005-10-12 13:40:00,30.13,30.13,30.02,30.02,15200.0,19.3892,19.3892,19.3184,19.3184,15200.0
2005-10-12 13:50:00,30.02,30.1,29.94,30.05,36700.0,19.3184,19.3699,19.2669,19.3377,36700.0
2005-10-12 14:00:00,30.03,30.03,29.94,29.94,5800.0,19.3248,19.3248,19.2669,19.2669,5800.0
2005-10-12 14:10:00,29.92,29.92,29.7,29.78,39700.0,19.2541,19.2541,19.1125,19.164,39700.0
2005-10-12 14:20:00,29.8,29.83,29.69,29.7,12400.0,19.1768,19.1961,19.106,19.1125,12400.0
2005-10-12 14:30:00,29.7,29.78,29.68,29.78,20400.0,19.1125,19.164,19.0996,19.164,20400.0
2005-10-12 14:40:00,29.78,29.95,29.77,29.94,12100.0,19.164,19.2734,19.1575,19.2669,12100.0
2005-10-12 14:50:00,29.93,29.93,29.84,29.84,9200.0,19.2605,19.2605,19.2026,19.2026,9200.0
2005-10-12 15:00:00,29.8,29.95,29.8,29.88,21800.0,19.1768,19.2734,19.1768,19.2283,21800.0
2005-10-12 15:10:00,29.88,30.0,29.85,29.93,23500.0,19.2283,19.3055,19.209,19.2605,23500.0
2005-10-12 15:20:00,29.94,30.09,29.94,30.09,20500.0,19.2669,19.3635,19.2669,19.3635,20500.0
2005-10-12 15:30:00,30.08,30.14,30.08,30.11,16300.0,19.357,19.3956,19.357,19.3763,16300.0
2005-10-12 15:40:00,30.1,30.11,30.01,30.04,24500.0,19.3699,19.3763,19.312,19.3313,24500.0
2005-10-12 15:50:00,30.05,30.12,30.04,30.09,28100.0,19.3377,19.3828,19.3313,19.3635,28100.0
2005-10-13 09:30:00,30.09,30.3,29.5,29.72,70200.0,19.3635,19.4986,18.9838,19.1254,70200.0
2005-10-13 09:40:00,29.72,29.85,29.2,29.37,62900.0,19.1254,19.209,18.7907,18.9001,62900.0
2005-10-13 09:50:00,29.37,29.42,29.34,29.35,20700.0,18.9001,18.9323,18.8808,18.8872,20700.0
2005-10-13 10:00:00,29.34,29.43,29.29,29.3,46500.0,18.8808,18.9387,18.8486,18.8551,46500.0
2005-10-13 10:10:00,29.3,29.47,29.3,29.38,18900.0,18.8551,18.9645,18.8551,18.9066,18900.0
2005-10-13 10:20:00,29.34,29.5,29.29,29.49,13800.0,18.8808,18.9838,18.8486,18.9773,13800.0
2005-10-13 10:30:00,29.49,29.5,29.39,29.4,27200.0,18.9773,18.9838,18.913,18.9194,27200.0
2005-10-13 10:40:00,29.42,29.73,29.42,29.64,25500.0,18.9323,19.1318,18.9323,19.0739,25500.0
2005-10-13 10:50:00,29.6,29.61,29.54,29.6,4200.0,19.0481,19.0546,19.0095,19.0481,4200.0
2005-10-13 11:00:00,29.6,29.69,29.6,29.66,8200.0,19.0481,19.106,19.0481,19.0867,8200.0
2005-10-13 11:10:00,29.66,29.7,29.61,29.7,14700.0,19.0867,19.1125,19.0546,19.1125,14700.0
2005-10-13 11:20:00,29.7,29.7,29.68,29.69,2800.0,19.1125,19.1125,19.0996,19.106,2800.0
2005-10-13 11:30:00,29.69,29.69,29.58,29.58,22200.0,19.106,19.106,19.0353,19.0353,22200.0
2005-10-13 11:40:00,29.59,29.65,29.58,29.62,9300.0,19.0417,19.0803,19.0353,19.061,9300.0
2005-10-13 11:50:00,29.62,29.64,29.61,29.61,7400.0,19.061,19.0739,19.0546,19.0546,7400.0
2005-10-13 12:00:00,29.62,29.62,29.59,29.61,12400.0,19.061,19.061,19.0417,19.0546,12400.0
2005-10-13 12:10:00,29.59,29.59,29.54,29.55,17800.0,19.0417,19.0417,19.0095,19.016,17800.0
2005-10-13 12:20:00,29.55,29.55,29.52,29.53,18000.0,19.016,19.016,18.9966,19.0031,18000.0
2005-10-13 12:30:00,29.53,29.58,29.52,29.56,14900.0,19.0031,19.0353,18.9966,19.0224,14900.0
2005-10-13 12:40:00,29.57,29.57,29.55,29.57,8000.0,19.0288,19.0288,19.016,19.0288,8000.0
2005-10-13 12:50:00,29.59,29.65,29.52,29.64,15700.0,19.0417,19.0803,18.9966,19.0739,15700.0
2005-10-13 13:00:00,29.65,29.7,29.65,29.69,14500.0,19.0803,19.1125,19.0803,19.106,14500.0
2005-10-13 13:10:00,29.69,29.75,29.67,29.74,18000.0,19.106,19.1447,19.0932,19.1382,18000.0
2005-10-13 13:20:00,29.74,29.78,29.74,29.76,29400.0,19.1382,19.164,19.1382,19.1511,29400.0
2005-10-13 13:30:00,29.77,29.78,29.77,29.78,3900.0,19.1575,19.164,19.1575,19.164,3900.0
2005-10-13 13:40:00,29.72,29.73,29.66,29.66,11900.0,19.1254,19.1318,19.0867,19.0867,11900.0
2005-10-13 13:50:00,29.66,29.7,29.61,29.68,13800.0,19.0867,19.1125,19.0546,19.0996,13800.0
2005-10-13 14:00:00,29.67,29.67,29.6,29.65,18000.0,19.0932,19.0932,19.0481,19.0803,18000.0
2005-10-13 14:10:00,29.63,29.66,29.6,29.62,20900.0,19.0674,19.0867,19.0481,19.061,20900.0
2005-10-13 14:20:00,29.62,29.65,29.6,29.6,11600.0,19.061,19.0803,19.0481,19.0481,11600.0
2005-10-13 14:30:00,29.61,29.72,29.6,29.72,13200.0,19.0546,19.1254,19.0481,19.1254,13200.0
2005-10-13 14:40:00,29.72,29.78,29.68,29.77,20000.0,19.1254,19.164,19.0996,19.1575,20000.0
2005-10-13 14:50:00,29.78,29.78,29.74,29.75,3900.0,19.164,19.164,19.1382,19.1447,3900.0
2005-10-13 15:00:00,29.75,29.75,29.72,29.74,8800.0,19.1447,19.1447,19.1254,19.1382,8800.0
2005-10-13 15:10:00,29.75,29.75,29.72,29.75,6900.0,19.1447,19.1447,19.1254,19.1447,6900.0
2005-10-13 15:20:00,29.75,29.85,29.73,29.8,22100.0,19.1447,19.209,19.1318,19.1768,22100.0
2005-10-13 15:30:00,29.8,29.85,29.76,29.78,16600.0,19.1768,19.209,19.1511,19.164,16600.0
2005-10-13 15:40:00,29.78,29.83,29.74,29.82,18300.0,19.164,19.1961,19.1382,19.1897,18300.0
2005-10-13 15:50:00,29.81,29.89,29.75,29.87,30400.0,19.1833,19.2347,19.1447,19.2219,30400.0
2005-10-14 09:30:00,29.9,30.25,29.9,30.25,26100.0,19.2412,19.4664,19.2412,19.4664,26100.0
2005-10-14 09:40:00,30.25,30.5,30.04,30.4,30000.0,19.4664,19.6273,19.3313,19.5629,30000.0
2005-10-14 09:50:00,30.4,30.41,30.29,30.34,39000.0,19.5629,19.5694,19.4922,19.5243,39000.0
2005-10-14 10:00:00,30.34,30.43,30.3,30.43,16600.0,19.5243,19.5822,19.4986,19.5822,16600.0
2005-10-14 10:10:00,30.4,30.44,30.31,30.38,30800.0,19.5629,19.5887,19.505,19.5501,30800.0
2005-10-14 10:20:00,30.4,30.42,30.37,30.38,12700.0,19.5629,19.5758,19.5436,19.5501,12700.0
2005-10-14 10:30:00,30.38,30.38,30.34,30.36,5300.0,19.5501,19.5501,19.5243,19.5372,5300.0
2005-10-14 10:40:00,30.35,30.4,30.34,30.4,10100.0,19.5308,19.5629,19.5243,19.5629,10100.0
2005-10-14 10:50:00,30.4,30.54,30.4,30.54,20100.0,19.5629,19.653,19.5629,19.653,20100.0
2005-10-14 11:00:00,30.54,30.54,30.44,30.44,5600.0,19.653,19.653,19.5887,19.5887,5600.0
2005-10-14 11:10:00,30.44,30.5,30.42,30.5,17900.0,19.5887,19.6273,19.5758,19.6273,17900.0
2005-10-14 11:20:00,30.5,30.53,30.42,30.47,10300.0,19.6273,19.6466,19.5758,19.608,10300.0
2005-10-14 11:30:00,30.42,30.46,30.41,30.43,6500.0,19.5758,19.6016,19.5694,19.5822,6500.0
2005-10-14 11:40:00,30.43,30.49,30.43,30.44,9300.0,19.5822,19.6209,19.5822,19.5887,9300.0
2005-10-14 11:50:00,30.44,30.48,30.44,30.46,21500.0,19.5887,19.6144,19.5887,19.6016,21500.0
2005-10-14 12:00:00,30.46,30.53,30.46,30.53,15700.0,19.6016,19.6466,19.6016,19.6466,15700.0
2005-10-14 12:10:00,30.54,30.6,30.54,30.59,10300.0,19.653,19.6916,19.653,19.6852,10300.0
2005-10-14 12:20:00,30.59,30.74,30.57,30.65,18200.0,19.6852,19.7817,19.6723,19.7238,18200.0
2005-10-14 12:30:00,30.65,30.7,30.65,30.7,7500.0,19.7238,19.756,19.7238,19.756,7500.0
2005-10-14 12:40:00,30.68,30.69,30.6,30.6,12400.0,19.7431,19.7496,19.6916,19.6916,12400.0
2005-10-14 12:50:00,30.61,30.7,30.6,30.68,18400.0,19.6981,19.756,19.6916,19.7431,18400.0
2005-10-14 13:00:00,30.68,30.7,30.64,30.64,10700.0,19.7431,19.756,19.7174,19.7174,10700.0
2005-10-14 13:10:00,30.65,30.74,30.64,30.7,63200.0,19.7238,19.7817,19.7174,19.756,63200.0
2005-10-14 13:20:00,30.74,30.84,30.66,30.76,46300.0,19.7817,19.8461,19.7303,19.7946,46300.0
2005-10-14 13:30:00,30.76,30.92,30.76,30.92,14400.0,19.7946,19.8976,19.7946,19.8976,14400.0
2005-10-14 13:40:00,30.9,31.09,30.88,31.09,40200.0,19.8847,20.007,19.8718,20.007,40200.0
2005-10-14 13:50:00,31.07,31.23,30.9,31.12,46700.0,19.9941,20.0971,19.8847,20.0263,46700.0
2005-10-14 14:00:00,31.12,31.15,31.11,31.11,22700.0,20.0263,20.0456,20.0198,20.0198,22700.0
2005-10-14 14:10:00,31.11,31.16,31.11,31.11,9000.0,20.0198,20.052,20.0198,20.0198,9000.0
2005-10-14 14:20:00,31.15,31.22,31.12,31.12,34100.0,20.0456,20.0906,20.0263,20.0263,34100.0
2005-10-14 14:30:00,31.13,31.48,31.13,31.29,39600.0,20.0327,20.2579,20.0327,20.1357,39600.0
2005-10-14 14:40:00,31.3,31.46,31.28,31.4,30800.0,20.1421,20.2451,20.1292,20.2065,30800.0
2005-10-14 14:50:00,31.4,31.53,31.4,31.5,41600.0,20.2065,20.2901,20.2065,20.2708,41600.0
2005-10-14 15:00:00,31.49,31.5,31.37,31.37,33600.0,20.2644,20.2708,20.1872,20.1872,33600.0
2005-10-14 15:10:00,31.39,31.39,31.2,31.24,33800.0,20.2,20.2,20.0778,20.1035,33800.0
2005-10-14 15:20:00,31.25,31.26,31.2,31.23,33800.0,20.1099,20.1164,20.0778,20.0971,33800.0
2005-10-14 15:30:00,31.23,31.28,31.23,31.27,18600.0,20.0971,20.1292,20.0971,20.1228,18600.0
2005-10-14 15:40:00,31.28,31.44,31.27,31.41,33500.0,20.1292,20.2322,20.1228,20.2129,33500.0
2005-10-14 15:50:00,31.41,31.46,31.31,31.37,73300.0,20.2129,20.2451,20.1485,20.1872,73300.0
2005-10-17 09:30:00,31.7,31.97,31.7,31.74,51100.0,20.3995,20.5733,20.3995,20.4253,51100.0
2005-10-17 09:40:00,31.75,31.83,31.45,31.62,31100.0,20.4317,20.4832,20.2386,20.348,31100.0
2005-10-17 09:50:00,31.61,31.61,31.31,31.34,15100.0,20.3416,20.3416,20.1485,20.1678,15100.0
2005-10-17 10:00:00,31.34,31.4,31.32,31.37,34400.0,20.1678,20.2065,20.155,20.1872,34400.0
2005-10-17 10:10:00,31.37,31.37,31.04,31.22,34100.0,20.1872,20.1872,19.9748,20.0906,34100.0
2005-10-17 10:20:00,31.2,31.47,31.2,31.36,35200.0,20.0778,20.2515,20.0778,20.1807,35200.0
2005-10-17 10:30:00,31.34,31.36,31.12,31.16,26400.0,20.1678,20.1807,20.0263,20.052,26400.0
2005-10-17 10:40:00,31.14,31.26,31.08,31.26,23100.0,20.0391,20.1164,20.0005,20.1164,23100.0
2005-10-17 10:50:00,31.21,31.33,31.19,31.33,10300.0,20.0842,20.1614,20.0713,20.1614,10300.0
2005-10-17 11:00:00,31.31,31.31,31.27,31.29,3700.0,20.1485,20.1485,20.1228,20.1357,3700.0
2005-10-17 11:10:00,31.29,31.33,31.27,31.33,6800.0,20.1357,20.1614,20.1228,20.1614,6800.0
2005-10-17 11:20:00,31.33,31.35,31.32,31.33,15900.0,20.1614,20.1743,20.155,20.1614,15900.0
2005-10-17 11:30:00,31.34,31.34,31.27,31.28,10200.0,20.1678,20.1678,20.1228,20.1292,10200.0
2005-10-17 11:40:00,31.28,31.3,31.23,31.23,7400.0,20.1292,20.1421,20.0971,20.0971,7400.0
2005-10-17 11:50:00,31.23,31.24,31.08,31.08,32900.0,20.0971,20.1035,20.0005,20.0005,32900.0
2005-10-17 12:00:00,31.02,31.05,30.82,30.82,21800.0,19.9619,19.9812,19.8332,19.8332,21800.0
2005-10-17 12:10:00,30.83,31.01,30.81,31.0,14600.0,19.8397,19.9555,19.8268,19.9491,14600.0
2005-10-17 12:20:00,30.98,30.99,30.9,30.9,1000.0,19.9362,19.9426,19.8847,19.8847,1000.0
2005-10-17 12:30:00,30.93,30.93,30.86,30.88,10000.0,19.904,19.904,19.859,19.8718,10000.0
2005-10-17 12:40:00,30.88,30.88,30.68,30.8,9200.0,19.8718,19.8718,19.7431,19.8203,9200.0
2005-10-17 12:50:00,30.74,30.8,30.7,30.76,5300.0,19.7817,19.8203,19.756,19.7946,5300.0
2005-10-17 13:00:00,30.79,30.8,30.77,30.77,4000.0,19.8139,19.8203,19.801,19.801,4000.0
2005-10-17 13:10:00,30.75,30.76,30.27,30.32,31300.0,19.7882,19.7946,19.4793,19.5115,31300.0
2005-10-17 13:20:00,30.37,30.45,30.2,30.4,28500.0,19.5436,19.5951,19.4342,19.5629,28500.0
2005-10-17 13:30:00,30.38,30.48,30.38,30.48,7100.0,19.5501,19.6144,19.5501,19.6144,7100.0
2005-10-17 13:40:00,30.48,30.6,30.45,30.54,10300.0,19.6144,19.6916,19.5951,19.653,10300.0
2005-10-17 13:50:00,30.54,30.59,30.52,30.52,4600.0,19.653,19.6852,19.6402,19.6402,4600.0
2005-10-17 14:00:00,30.5,30.51,30.42,30.47,5400.0,19.6273,19.6337,19.5758,19.608,5400.0
2005-10-17 14:10:00,30.42,30.63,30.42,30.63,12300.0,19.5758,19.711,19.5758,19.711,12300.0
2005-10-17 14:20:00,30.64,30.66,30.58,30.58,5000.0,19.7174,19.7303,19.6788,19.6788,5000.0
2005-10-17 14:30:00,30.57,30.65,30.56,30.58,13300.0,19.6723,19.7238,19.6659,19.6788,13300.0
2005-10-17 14:40:00,30.59,30.63,30.57,30.58,9300.0,19.6852,19.711,19.6723,19.6788,9300.0
2005-10-17 14:50:00,30.58,30.61,30.57,30.61,10200.0,19.6788,19.6981,19.6723,19.6981,10200.0
2005-10-17 15:00:00,30.62,30.71,30.61,30.61,9100.0,19.7045,19.7624,19.6981,19.6981,9100.0
2005-10-17 15:10:00,30.65,30.82,30.65,30.81,30700.0,19.7238,19.8332,19.7238,19.8268,30700.0
2005-10-17 15:20:00,30.8,30.92,30.77,30.92,19700.0,19.8203,19.8976,19.801,19.8976,19700.0
2005-10-17 15:30:00,30.94,30.97,30.88,30.9,24000.0,19.9104,19.9297,19.8718,19.8847,24000.0
2005-10-17 15:40:00,30.91,30.99,30.88,30.91,18000.0,19.8911,19.9426,19.8718,19.8911,18000.0
2005-10-17 15:50:00,30.91,30.94,30.88,30.94,21800.0,19.8911,19.9104,19.8718,19.9104,21800.0
2005-10-18 09:30:00,30.98,30.98,30.87,30.94,5100.0,19.9362,19.9362,19.8654,19.9104,5100.0
2005-10-18 09:40:00,30.87,30.89,30.87,30.87,600.0,19.8654,19.8783,19.8654,19.8654,600.0
2005-10-18 09:50:00,30.77,30.77,30.62,30.7,6500.0,19.801,19.801,19.7045,19.756,6500.0
2005-10-18 10:00:00,30.62,30.63,30.5,30.57,4900.0,19.7045,19.711,19.6273,19.6723,4900.0
2005-10-18 10:10:00,30.59,30.59,30.53,30.53,5500.0,19.6852,19.6852,19.6466,19.6466,5500.0
2005-10-18 10:20:00,30.54,30.54,30.42,30.42,2200.0,19.653,19.653,19.5758,19.5758,2200.0
2005-10-18 10:30:00,30.42,30.47,30.35,30.38,3800.0,19.5758,19.608,19.5308,19.5501,3800.0
2005-10-18 10:40:00,30.38,30.45,30.35,30.4,3300.0,19.5501,19.5951,19.5308,19.5629,3300.0
2005-10-18 10:50:00,30.42,30.42,30.4,30.4,2000.0,19.5758,19.5758,19.5629,19.5629,2000.0
2005-10-18 11:00:00,30.41,30.46,30.41,30.46,1600.0,19.5694,19.6016,19.5694,19.6016,1600.0
2005-10-18 11:10:00,30.46,30.46,30.35,30.38,3100.0,19.6016,19.6016,19.5308,19.5501,3100.0
2005-10-18 11:20:00,30.36,30.39,30.34,30.34,3800.0,19.5372,19.5565,19.5243,19.5243,3800.0
2005-10-18 11:30:00,30.37,30.39,30.37,30.37,1400.0,19.5436,19.5565,19.5436,19.5436,1400.0
2005-10-18 11:40:00,30.36,30.36,30.33,30.34,900.0,19.5372,19.5372,19.5179,19.5243,900.0
2005-10-18 11:50:00,30.34,30.4,30.34,30.4,6500.0,19.5243,19.5629,19.5243,19.5629,6500.0
2005-10-18 12:00:00,30.44,30.45,30.38,30.43,2000.0,19.5887,19.5951,19.5501,19.5822,2000.0
2005-10-18 12:10:00,30.46,30.47,30.38,30.38,4500.0,19.6016,19.608,19.5501,19.5501,4500.0
2005-10-18 12:20:00,30.33,30.36,30.33,30.36,500.0,19.5179,19.5372,19.5179,19.5372,500.0
2005-10-18 12:30:00,30.35,30.35,30.25,30.3,2100.0,19.5308,19.5308,19.4664,19.4986,2100.0
2005-10-18 12:40:00,30.3,30.3,30.24,30.24,12300.0,19.4986,19.4986,19.46,19.46,12300.0
2005-10-18 12:50:00,30.25,30.33,30.25,30.31,7100.0,19.4664,19.5179,19.4664,19.505,7100.0
2005-10-18 13:00:00,30.3,30.3,30.24,30.24,1100.0,19.4986,19.4986,19.46,19.46,1100.0
2005-10-18 13:10:00,30.22,30.3,30.14,30.2,35400.0,19.4471,19.4986,19.3956,19.4342,35400.0
2005-10-18 13:20:00,30.19,30.19,30.12,30.14,7400.0,19.4278,19.4278,19.3828,19.3956,7400.0
2005-10-18 13:30:00,30.14,30.14,30.05,30.05,6700.0,19.3956,19.3956,19.3377,19.3377,6700.0
2005-10-18 13:40:00,30.03,30.04,29.99,30.02,14700.0,19.3248,19.3313,19.2991,19.3184,14700.0
2005-10-18 13:50:00,30.01,30.04,30.0,30.0,11300.0,19.312,19.3313,19.3055,19.3055,11300.0
2005-10-18 14:00:00,30.0,30.01,30.0,30.01,3400.0,19.3055,19.312,19.3055,19.312,3400.0
2005-10-18 14:10:00,29.99,30.12,29.95,30.12,14300.0,19.2991,19.3828,19.2734,19.3828,14300.0
2005-10-18 14:20:00,30.18,30.24,30.0,30.09,25300.0,19.4214,19.46,19.3055,19.3635,25300.0
2005-10-18 14:30:00,30.13,30.17,30.04,30.04,8500.0,19.3892,19.4149,19.3313,19.3313,8500.0
2005-10-18 14:40:00,30.11,30.11,29.92,30.0,17400.0,19.3763,19.3763,19.2541,19.3055,17400.0
2005-10-18 14:50:00,29.98,30.07,29.9,29.9,4000.0,19.2927,19.3506,19.2412,19.2412,4000.0
2005-10-18 15:00:00,29.9,29.9,29.76,29.8,25600.0,19.2412,19.2412,19.1511,19.1768,25600.0
2005-10-18 15:10:00,29.8,29.88,29.7,29.75,17000.0,19.1768,19.2283,19.1125,19.1447,17000.0
2005-10-18 15:20:00,29.76,29.95,29.7,29.84,13700.0,19.1511,19.2734,19.1125,19.2026,13700.0
2005-10-18 15:30:00,29.8,29.9,29.79,29.85,10400.0,19.1768,19.2412,19.1704,19.209,10400.0
2005-10-18 15:40:00,29.86,29.89,29.73,29.78,13200.0,19.2154,19.2347,19.1318,19.164,13200.0
2005-10-18 15:50:00,29.77,29.79,29.52,29.69,47700.0,19.1575,19.1704,18.9966,19.106,47700.0
2005-10-19 09:30:00,29.62,29.62,29.19,29.25,36700.0,19.061,19.061,18.7843,18.8229,36700.0
2005-10-19 09:40:00,29.26,29.26,29.15,29.15,15200.0,18.8293,18.8293,18.7585,18.7585,15200.0
2005-10-19 09:50:00,29.18,29.21,29.1,29.17,13600.0,18.7779,18.7972,18.7264,18.7714,13600.0
2005-10-19 10:00:00,29.18,29.3,29.08,29.3,13200.0,18.7779,18.8551,18.7135,18.8551,13200.0
2005-10-19 10:10:00,29.34,29.49,29.19,29.29,21200.0,18.8808,18.9773,18.7843,18.8486,21200.0
2005-10-19 10:20:00,29.3,29.61,29.3,29.4,25600.0,18.8551,19.0546,18.8551,18.9194,25600.0
2005-10-19 10:30:00,29.37,29.59,29.25,29.59,21200.0,18.9001,19.0417,18.8229,19.0417,21200.0
2005-10-19 10:40:00,29.61,29.72,29.53,29.59,17600.0,19.0546,19.1254,19.0031,19.0417,17600.0
2005-10-19 10:50:00,29.59,29.68,29.56,29.6,10800.0,19.0417,19.0996,19.0224,19.0481,10800.0
2005-10-19 11:00:00,29.57,29.64,29.56,29.61,14800.0,19.0288,19.0739,19.0224,19.0546,14800.0
2005-10-19 11:10:00,29.62,29.84,29.62,29.71,14000.0,19.061,19.2026,19.061,19.1189,14000.0
2005-10-19 11:20:00,29.73,29.75,29.69,29.75,8200.0,19.1318,19.1447,19.106,19.1447,8200.0
2005-10-19 11:30:00,29.69,29.73,29.6,29.61,17700.0,19.106,19.1318,19.0481,19.0546,17700.0
2005-10-19 11:40:00,29.6,29.69,29.6,29.69,16200.0,19.0481,19.106,19.0481,19.106,16200.0
2005-10-19 11:50:00,29.66,29.74,29.66,29.72,7500.0,19.0867,19.1382,19.0867,19.1254,7500.0
2005-10-19 12:00:00,29.72,29.77,29.71,29.73,20000.0,19.1254,19.1575,19.1189,19.1318,20000.0
2005-10-19 12:10:00,29.73,29.78,29.65,29.78,10100.0,19.1318,19.164,19.0803,19.164,10100.0
2005-10-19 12:20:00,29.78,29.92,29.77,29.92,9100.0,19.164,19.2541,19.1575,19.2541,9100.0
2005-10-19 12:30:00,29.93,30.2,29.91,30.2,41700.0,19.2605,19.4342,19.2476,19.4342,41700.0
2005-10-19 12:40:00,30.18,30.26,30.15,30.2,9900.0,19.4214,19.4728,19.4021,19.4342,9900.0
2005-10-19 12:50:00,30.22,30.5,30.22,30.42,34500.0,19.4471,19.6273,19.4471,19.5758,34500.0
2005-10-19 13:00:00,30.42,30.61,30.39,30.46,50600.0,19.5758,19.6981,19.5565,19.6016,50600.0
2005-10-19 13:10:00,30.45,30.58,30.38,30.53,32400.0,19.5951,19.6788,19.5501,19.6466,32400.0
2005-10-19 13:20:00,30.54,30.71,30.54,30.61,19200.0,19.653,19.7624,19.653,19.6981,19200.0
2005-10-19 13:30:00,30.65,30.84,30.6,30.75,25600.0,19.7238,19.8461,19.6916,19.7882,25600.0
2005-10-19 13:40:00,30.74,30.85,30.59,30.83,16700.0,19.7817,19.8525,19.6852,19.8397,16700.0
2005-10-19 13:50:00,30.81,30.85,30.73,30.79,22600.0,19.8268,19.8525,19.7753,19.8139,22600.0
2005-10-19 14:00:00,30.75,30.75,30.6,30.66,19800.0,19.7882,19.7882,19.6916,19.7303,19800.0
2005-10-19 14:10:00,30.64,30.7,30.53,30.59,13400.0,19.7174,19.756,19.6466,19.6852,13400.0
2005-10-19 14:20:00,30.57,30.92,30.57,30.91,23900.0,19.6723,19.8976,19.6723,19.8911,23900.0
2005-10-19 14:30:00,30.92,31.06,30.86,30.99,44500.0,19.8976,19.9877,19.859,19.9426,44500.0
2005-10-19 14:40:00,30.91,30.99,30.55,30.84,24200.0,19.8911,19.9426,19.6595,19.8461,24200.0
2005-10-19 14:50:00,30.85,31.0,30.85,30.95,40400.0,19.8525,19.9491,19.8525,19.9169,40400.0
2005-10-19 15:00:00,30.94,31.05,30.9,31.0,70200.0,19.9104,19.9812,19.8847,19.9491,70200.0
2005-10-19 15:10:00,31.02,31.4,30.96,31.36,41800.0,19.9619,20.2065,19.9233,20.1807,41800.0
2005-10-19 15:20:00,31.34,32.0,31.32,31.69,97800.0,20.1678,20.5926,20.155,20.3931,97800.0
2005-10-19 15:30:00,31.7,31.73,31.48,31.6,55900.0,20.3995,20.4188,20.2579,20.3352,55900.0
2005-10-19 15:40:00,31.62,31.65,31.44,31.49,57100.0,20.348,20.3673,20.2322,20.2644,57100.0
2005-10-19 15:50:00,31.5,31.52,31.31,31.46,155200.0,20.2708,20.2837,20.1485,20.2451,155200.0
2005-10-20 09:30:00,31.5,31.64,31.21,31.45,9400.0,20.2708,20.3609,20.0842,20.2386,9400.0
2005-10-20 09:40:00,31.45,31.5,31.45,31.5,20000.0,20.2386,20.2708,20.2386,20.2708,20000.0
2005-10-20 09:50:00,31.5,31.56,31.45,31.56,29200.0,20.2708,20.3094,20.2386,20.3094,29200.0
2005-10-20 10:00:00,31.56,31.8,31.56,31.64,38200.0,20.3094,20.4639,20.3094,20.3609,38200.0
2005-10-20 10:10:00,31.64,31.64,31.51,31.62,10900.0,20.3609,20.3609,20.2772,20.348,10900.0
2005-10-20 10:20:00,31.62,31.68,31.3,31.37,33100.0,20.348,20.3866,20.1421,20.1872,33100.0
2005-10-20 10:30:00,31.3,31.54,31.25,31.54,14600.0,20.1421,20.2966,20.1099,20.2966,14600.0
2005-10-20 10:40:00,31.5,31.51,31.22,31.32,10700.0,20.2708,20.2772,20.0906,20.155,10700.0
2005-10-20 10:50:00,31.31,31.6,31.23,31.54,12000.0,20.1485,20.3352,20.0971,20.2966,12000.0
2005-10-20 11:00:00,31.54,31.71,31.53,31.71,10000.0,20.2966,20.406,20.2901,20.406,10000.0
2005-10-20 11:10:00,31.78,31.8,31.6,31.76,11100.0,20.451,20.4639,20.3352,20.4381,11100.0
2005-10-20 11:20:00,31.75,31.75,31.58,31.7,7000.0,20.4317,20.4317,20.3223,20.3995,7000.0
2005-10-20 11:30:00,31.7,31.7,31.63,31.65,4900.0,20.3995,20.3995,20.3545,20.3673,4900.0
2005-10-20 11:40:00,31.66,31.68,31.61,31.68,2900.0,20.3738,20.3866,20.3416,20.3866,2900.0
2005-10-20 11:50:00,31.62,31.69,31.61,31.62,3700.0,20.348,20.3931,20.3416,20.348,3700.0
2005-10-20 12:00:00,31.61,31.62,31.45,31.45,4300.0,20.3416,20.348,20.2386,20.2386,4300.0
2005-10-20 12:10:00,31.46,31.53,31.43,31.47,9400.0,20.2451,20.2901,20.2258,20.2515,9400.0
2005-10-20 12:20:00,31.55,31.55,31.45,31.5,14100.0,20.303,20.303,20.2386,20.2708,14100.0
2005-10-20 12:30:00,31.5,31.66,31.48,31.5,16900.0,20.2708,20.3738,20.2579,20.2708,16900.0
2005-10-20 12:40:00,31.5,31.56,31.47,31.56,11100.0,20.2708,20.3094,20.2515,20.3094,11100.0
2005-10-20 12:50:00,31.56,31.56,31.43,31.43,11600.0,20.3094,20.3094,20.2258,20.2258,11600.0
2005-10-20 13:00:00,31.46,31.53,31.44,31.51,4000.0,20.2451,20.2901,20.2322,20.2772,4000.0
2005-10-20 13:10:00,31.47,31.59,31.47,31.58,8000.0,20.2515,20.3287,20.2515,20.3223,8000.0
2005-10-20 13:20:00,31.54,31.6,31.49,31.5,9300.0,20.2966,20.3352,20.2644,20.2708,9300.0
2005-10-20 13:30:00,31.48,31.48,31.36,31.41,19200.0,20.2579,20.2579,20.1807,20.2129,19200.0
2005-10-20 13:40:00,31.38,31.5,31.38,31.5,8200.0,20.1936,20.2708,20.1936,20.2708,8200.0
2005-10-20 13:50:00,31.57,31.57,31.48,31.57,2600.0,20.3159,20.3159,20.2579,20.3159,2600.0
2005-10-20 14:00:00,31.57,31.57,31.49,31.53,4100.0,20.3159,20.3159,20.2644,20.2901,4100.0
2005-10-20 14:10:00,31.54,31.55,31.4,31.42,10900.0,20.2966,20.303,20.2065,20.2193,10900.0
2005-10-20 14:20:00,31.42,31.45,31.28,31.36,31600.0,20.2193,20.2386,20.1292,20.1807,31600.0
2005-10-20 14:30:00,31.36,31.38,31.24,31.33,21600.0,20.1807,20.1936,20.1035,20.1614,21600.0
2005-10-20 14:40:00,31.3,31.43,31.3,31.43,11500.0,20.1421,20.2258,20.1421,20.2258,11500.0
2005-10-20 14:50:00,31.42,31.42,31.32,31.33,9200.0,20.2193,20.2193,20.155,20.1614,9200.0
2005-10-20 15:00:00,31.33,31.69,31.32,31.67,42000.0,20.1614,20.3931,20.155,20.3802,42000.0
2005-10-20 15:10:00,31.67,31.69,31.55,31.65,54300.0,20.3802,20.3931,20.303,20.3673,54300.0
2005-10-20 15:20:00,31.6,31.63,31.29,31.31,42700.0,20.3352,20.3545,20.1357,20.1485,42700.0
2005-10-20 15:30:00,31.31,31.41,31.12,31.33,45900.0,20.1485,20.2129,20.0263,20.1614,45900.0
2005-10-20 15:40:00,31.34,31.34,31.18,31.33,19900.0,20.1678,20.1678,20.0649,20.1614,19900.0
2005-10-20 15:50:00,31.35,31.54,31.35,31.49,69300.0,20.1743,20.2966,20.1743,20.2644,69300.0
2005-10-21 09:30:00,31.67,31.99,31.67,31.91,13300.0,20.3802,20.5861,20.3802,20.5347,13300.0
2005-10-21 09:40:00,31.88,32.09,31.85,32.0,17800.0,20.5153,20.6505,20.496,20.5926,17800.0
2005-10-21 09:50:00,32.0,32.09,31.94,31.99,30400.0,20.5926,20.6505,20.554,20.5861,30400.0
2005-10-21 10:00:00,31.99,32.15,31.87,32.1,35100.0,20.5861,20.6891,20.5089,20.6569,35100.0
2005-10-21 10:10:00,32.1,32.59,32.1,32.44,34800.0,20.6569,20.9722,20.6569,20.8757,34800.0
2005-10-21 10:20:00,32.42,32.58,32.33,32.51,38900.0,20.8628,20.9658,20.8049,20.9208,38900.0
2005-10-21 10:30:00,32.51,32.82,32.51,32.67,74100.0,20.9208,21.1203,20.9208,21.0237,74100.0
2005-10-21 10:40:00,32.65,32.65,32.42,32.45,43500.0,21.0109,21.0109,20.8628,20.8822,43500.0
2005-10-21 10:50:00,32.45,32.5,32.4,32.5,83000.0,20.8822,20.9143,20.85,20.9143,83000.0
2005-10-21 11:00:00,32.43,32.63,32.43,32.55,25800.0,20.8693,20.998,20.8693,20.9465,25800.0
2005-10-21 11:10:00,32.5,32.57,32.44,32.51,14700.0,20.9143,20.9594,20.8757,20.9208,14700.0
2005-10-21 11:20:00,32.51,32.73,32.45,32.7,48300.0,20.9208,21.0623,20.8822,21.043,48300.0
2005-10-21 11:30:00,32.7,32.95,32.69,32.83,84000.0,21.043,21.2039,21.0366,21.1267,84000.0
2005-10-21 11:40:00,32.86,32.88,32.78,32.85,42000.0,21.146,21.1589,21.0945,21.1396,42000.0
2005-10-21 11:50:00,32.86,32.87,32.57,32.57,28700.0,21.146,21.1524,20.9594,20.9594,28700.0
2005-10-21 12:00:00,32.66,32.66,32.1,32.23,54700.0,21.0173,21.0173,20.6569,20.7406,54700.0
2005-10-21 12:10:00,32.25,32.48,32.25,32.47,20200.0,20.7535,20.9015,20.7535,20.895,20200.0
2005-10-21 12:20:00,32.48,32.67,32.48,32.6,19300.0,20.9015,21.0237,20.9015,20.9787,19300.0
2005-10-21 12:30:00,32.6,32.6,32.49,32.55,9800.0,20.9787,20.9787,20.9079,20.9465,9800.0
2005-10-21 12:40:00,32.55,32.67,32.43,32.5,35100.0,20.9465,21.0237,20.8693,20.9143,35100.0
2005-10-21 12:50:00,32.5,32.58,32.48,32.55,15300.0,20.9143,20.9658,20.9015,20.9465,15300.0
2005-10-21 13:00:00,32.55,32.64,32.5,32.55,15400.0,20.9465,21.0044,20.9143,20.9465,15400.0
2005-10-21 13:10:00,32.55,32.84,32.55,32.75,21400.0,20.9465,21.1331,20.9465,21.0752,21400.0
2005-10-21 13:20:00,32.74,32.75,32.68,32.7,12200.0,21.0688,21.0752,21.0302,21.043,12200.0
2005-10-21 13:30:00,32.7,32.74,32.48,32.53,25900.0,21.043,21.0688,20.9015,20.9336,25900.0
2005-10-21 13:40:00,32.5,32.69,32.37,32.67,45400.0,20.9143,21.0366,20.8307,21.0237,45400.0
2005-10-21 13:50:00,32.66,32.7,32.6,32.69,11500.0,21.0173,21.043,20.9787,21.0366,11500.0
2005-10-21 14:00:00,32.7,32.75,32.61,32.69,24100.0,21.043,21.0752,20.9851,21.0366,24100.0
2005-10-21 14:10:00,32.7,32.72,32.57,32.58,18300.0,21.043,21.0559,20.9594,20.9658,18300.0
2005-10-21 14:20:00,32.68,32.82,32.61,32.82,20500.0,21.0302,21.1203,20.9851,21.1203,20500.0
2005-10-21 14:30:00,32.82,32.87,32.68,32.84,14700.0,21.1203,21.1524,21.0302,21.1331,14700.0
2005-10-21 14:40:00,32.8,32.87,32.69,32.7,20200.0,21.1074,21.1524,21.0366,21.043,20200.0
2005-10-21 14:50:00,32.74,32.93,32.71,32.89,53300.0,21.0688,21.191,21.0495,21.1653,53300.0
2005-10-21 15:00:00,32.9,32.95,32.82,32.92,27200.0,21.1717,21.2039,21.1203,21.1846,27200.0
2005-10-21 15:10:00,32.96,33.08,32.59,32.59,44000.0,21.2103,21.2876,20.9722,20.9722,44000.0
2005-10-21 15:20:00,32.59,32.63,32.35,32.45,59800.0,20.9722,20.998,20.8178,20.8822,59800.0
2005-10-21 15:30:00,32.41,32.49,32.31,32.39,92300.0,20.8564,20.9079,20.7921,20.8435,92300.0
2005-10-21 15:40:00,32.39,32.43,32.3,32.39,35700.0,20.8435,20.8693,20.7856,20.8435,35700.0
2005-10-21 15:50:00,32.35,32.4,32.29,32.35,65600.0,20.8178,20.85,20.7792,20.8178,65600.0
2005-10-24 09:30:00,33.0,33.69,33.0,33.46,73500.0,21.2361,21.6801,21.2361,21.5321,73500.0
2005-10-24 09:40:00,33.4,33.8,33.25,33.8,86600.0,21.4935,21.7509,21.397,21.7509,86600.0
2005-10-24 09:50:00,33.92,34.48,33.9,34.25,117100.0,21.8281,22.1885,21.8153,22.0405,117100.0
2005-10-24 10:00:00,34.26,34.45,34.07,34.25,71600.0,22.0469,22.1692,21.9247,22.0405,71600.0
2005-10-24 10:10:00,34.25,34.29,34.01,34.06,56100.0,22.0405,22.0662,21.886,21.9182,56100.0
2005-10-24 10:20:00,34.05,34.48,34.05,34.48,44100.0,21.9118,22.1885,21.9118,22.1885,44100.0
2005-10-24 10:30:00,34.48,34.49,34.27,34.3,34100.0,22.1885,22.1949,22.0534,22.0727,34100.0
2005-10-24 10:40:00,34.29,34.3,34.1,34.2,57200.0,22.0662,22.0727,21.944,22.0083,57200.0
2005-10-24 10:50:00,34.2,34.2,34.03,34.1,76000.0,22.0083,22.0083,21.8989,21.944,76000.0
2005-10-24 11:00:00,34.09,34.21,34.08,34.21,43800.0,21.9375,22.0147,21.9311,22.0147,43800.0
2005-10-24 11:10:00,34.21,34.25,34.1,34.14,64500.0,22.0147,22.0405,21.944,21.9697,64500.0
2005-10-24 11:20:00,34.17,34.35,34.15,34.25,64900.0,21.989,22.1048,21.9761,22.0405,64900.0
2005-10-24 11:30:00,34.25,34.26,34.2,34.24,14800.0,22.0405,22.0469,22.0083,22.0341,14800.0
2005-10-24 11:40:00,34.23,34.26,34.19,34.19,18100.0,22.0276,22.0469,22.0019,22.0019,18100.0
2005-10-24 11:50:00,34.2,34.26,34.2,34.24,13300.0,22.0083,22.0469,22.0083,22.0341,13300.0
2005-10-24 12:00:00,34.26,34.3,34.19,34.21,45800.0,22.0469,22.0727,22.0019,22.0147,45800.0
2005-10-24 12:10:00,34.29,34.29,34.19,34.28,14600.0,22.0662,22.0662,22.0019,22.0598,14600.0
2005-10-24 12:20:00,34.28,34.3,34.24,34.27,20200.0,22.0598,22.0727,22.0341,22.0534,20200.0
2005-10-24 12:30:00,34.27,34.27,34.19,34.24,16300.0,22.0534,22.0534,22.0019,22.0341,16300.0
2005-10-24 12:40:00,34.2,34.21,34.18,34.18,6600.0,22.0083,22.0147,21.9954,21.9954,6600.0
2005-10-24 12:50:00,34.18,34.18,34.15,34.18,27100.0,21.9954,21.9954,21.9761,21.9954,27100.0
2005-10-24 13:00:00,34.15,34.19,34.14,34.19,13900.0,21.9761,22.0019,21.9697,22.0019,13900.0
2005-10-24 13:10:00,34.19,34.21,34.15,34.15,23500.0,22.0019,22.0147,21.9761,21.9761,23500.0
2005-10-24 13:20:00,34.14,34.14,34.06,34.09,34500.0,21.9697,21.9697,21.9182,21.9375,34500.0
2005-10-24 13:30:00,34.08,34.11,34.06,34.06,28100.0,21.9311,21.9504,21.9182,21.9182,28100.0
2005-10-24 13:40:00,34.05,34.06,34.0,34.0,66100.0,21.9118,21.9182,21.8796,21.8796,66100.0
2005-10-24 13:50:00,34.01,34.04,33.99,34.02,21700.0,21.886,21.9053,21.8732,21.8925,21700.0
2005-10-24 14:00:00,34.04,34.23,34.04,34.2,38100.0,21.9053,22.0276,21.9053,22.0083,38100.0
2005-10-24 14:10:00,34.2,34.45,34.2,34.38,27800.0,22.0083,22.1692,22.0083,22.1241,27800.0
2005-10-24 14:20:00,34.35,34.4,34.31,34.36,9800.0,22.1048,22.137,22.0791,22.1113,9800.0
2005-10-24 14:30:00,34.32,34.32,34.27,34.3,13100.0,22.0855,22.0855,22.0534,22.0727,13100.0
2005-10-24 14:40:00,34.3,34.3,34.17,34.2,9200.0,22.0727,22.0727,21.989,22.0083,9200.0
2005-10-24 14:50:00,34.2,34.33,34.2,34.3,29000.0,22.0083,22.092,22.0083,22.0727,29000.0
2005-10-24 15:00:00,34.3,34.34,34.16,34.31,30000.0,22.0727,22.0984,21.9826,22.0791,30000.0
2005-10-24 15:10:00,34.29,34.29,34.13,34.14,21900.0,22.0662,22.0662,21.9633,21.9697,21900.0
2005-10-24 15:20:00,34.14,34.32,34.13,34.19,23900.0,21.9697,22.0855,21.9633,22.0019,23900.0
2005-10-24 15:30:00,34.19,34.33,34.19,34.33,26800.0,22.0019,22.092,22.0019,22.092,26800.0
2005-10-24 15:40:00,34.28,34.31,34.14,34.31,46900.0,22.0598,22.0791,21.9697,22.0791,46900.0
2005-10-24 15:50:00,34.32,34.5,34.31,34.4,38200.0,22.0855,22.2014,22.0791,22.137,38200.0
2005-10-25 09:30:00,34.4,34.4,34.11,34.11,12400.0,22.137,22.137,21.9504,21.9504,12400.0
2005-10-25 09:40:00,34.11,34.15,33.92,33.93,21700.0,21.9504,21.9761,21.8281,21.8346,21700.0
2005-10-25 09:50:00,33.97,34.04,33.9,33.91,22700.0,21.8603,21.9053,21.8153,21.8217,22700.0
2005-10-25 10:00:00,33.87,33.93,33.83,33.84,14200.0,21.7959,21.8346,21.7702,21.7766,14200.0
2005-10-25 10:10:00,33.83,33.89,33.56,33.68,31100.0,21.7702,21.8088,21.5965,21.6737,31100.0
2005-10-25 10:20:00,33.6,33.78,33.59,33.69,17800.0,21.6222,21.738,21.6158,21.6801,17800.0
2005-10-25 10:30:00,33.7,33.95,33.7,33.87,14900.0,21.6866,21.8474,21.6866,21.7959,14900.0
2005-10-25 10:40:00,33.85,34.0,33.85,34.0,30100.0,21.7831,21.8796,21.7831,21.8796,30100.0
2005-10-25 10:50:00,33.99,34.0,33.72,33.85,36200.0,21.8732,21.8796,21.6994,21.7831,36200.0
2005-10-25 11:00:00,33.85,34.0,33.85,33.88,18300.0,21.7831,21.8796,21.7831,21.8024,18300.0
2005-10-25 11:10:00,33.88,33.95,33.88,33.94,8700.0,21.8024,21.8474,21.8024,21.841,8700.0
2005-10-25 11:20:00,33.84,33.95,33.84,33.92,16000.0,21.7766,21.8474,21.7766,21.8281,16000.0
2005-10-25 11:30:00,33.87,33.9,33.81,33.86,22100.0,21.7959,21.8153,21.7573,21.7895,22100.0
2005-10-25 11:40:00,33.86,33.86,33.78,33.81,11700.0,21.7895,21.7895,21.738,21.7573,11700.0
2005-10-25 11:50:00,33.76,33.81,33.57,33.58,27600.0,21.7252,21.7573,21.6029,21.6093,27600.0
2005-10-25 12:00:00,33.56,33.72,33.54,33.64,16700.0,21.5965,21.6994,21.5836,21.6479,16700.0
2005-10-25 12:10:00,33.62,33.62,33.4,33.4,31100.0,21.6351,21.6351,21.4935,21.4935,31100.0
2005-10-25 12:20:00,33.33,33.5,33.33,33.43,29800.0,21.4484,21.5578,21.4484,21.5128,29800.0
2005-10-25 12:30:00,33.43,33.45,33.35,33.37,36700.0,21.5128,21.5257,21.4613,21.4742,36700.0
2005-10-25 12:40:00,33.37,33.44,33.36,33.4,25200.0,21.4742,21.5192,21.4678,21.4935,25200.0
2005-10-25 12:50:00,33.38,33.43,33.35,33.4,10700.0,21.4806,21.5128,21.4613,21.4935,10700.0
2005-10-25 13:00:00,33.4,33.4,33.16,33.21,29500.0,21.4935,21.4935,21.3391,21.3712,29500.0
2005-10-25 13:10:00,33.21,33.34,33.21,33.27,10700.0,21.3712,21.4549,21.3712,21.4098,10700.0
2005-10-25 13:20:00,33.27,33.36,33.23,33.33,16800.0,21.4098,21.4678,21.3841,21.4484,16800.0
2005-10-25 13:30:00,33.34,33.62,33.31,33.51,41800.0,21.4549,21.6351,21.4356,21.5643,41800.0
2005-10-25 13:40:00,33.55,33.55,33.45,33.5,16200.0,21.59,21.59,21.5257,21.5578,16200.0
2005-10-25 13:50:00,33.5,33.6,33.37,33.41,23900.0,21.5578,21.6222,21.4742,21.4999,23900.0
2005-10-25 14:00:00,33.41,33.5,33.4,33.4,7700.0,21.4999,21.5578,21.4935,21.4935,7700.0
2005-10-25 14:10:00,33.4,33.4,33.31,33.38,14100.0,21.4935,21.4935,21.4356,21.4806,14100.0
2005-10-25 14:20:00,33.35,33.36,33.33,33.34,5700.0,21.4613,21.4678,21.4484,21.4549,5700.0
2005-10-25 14:30:00,33.38,33.45,33.27,33.45,16000.0,21.4806,21.5257,21.4098,21.5257,16000.0
2005-10-25 14:40:00,33.39,33.44,33.24,33.36,17000.0,21.4871,21.5192,21.3905,21.4678,17000.0
2005-10-25 14:50:00,33.36,33.39,33.34,33.39,7600.0,21.4678,21.4871,21.4549,21.4871,7600.0
2005-10-25 15:00:00,33.38,33.41,33.34,33.41,8500.0,21.4806,21.4999,21.4549,21.4999,8500.0
2005-10-25 15:10:00,33.45,33.5,33.4,33.45,24400.0,21.5257,21.5578,21.4935,21.5257,24400.0
2005-10-25 15:20:00,33.45,33.73,33.4,33.61,27600.0,21.5257,21.7059,21.4935,21.6286,27600.0
2005-10-25 15:30:00,33.65,33.65,33.57,33.62,9900.0,21.6544,21.6544,21.6029,21.6351,9900.0
2005-10-25 15:40:00,33.63,33.83,33.63,33.83,28900.0,21.6415,21.7702,21.6415,21.7702,28900.0
2005-10-25 15:50:00,33.82,33.85,33.72,33.76,58800.0,21.7638,21.7831,21.6994,21.7252,58800.0
2005-10-26 09:30:00,33.76,33.76,32.4,32.48,59200.0,21.7252,21.7252,20.85,20.9015,59200.0
2005-10-26 09:40:00,32.46,32.92,32.46,32.9,23300.0,20.8886,21.1846,20.8886,21.1717,23300.0
2005-10-26 09:50:00,32.9,33.12,32.9,33.0,18800.0,21.1717,21.3133,21.1717,21.2361,18800.0
2005-10-26 10:00:00,32.95,32.95,32.71,32.79,60900.0,21.2039,21.2039,21.0495,21.1009,60900.0
2005-10-26 10:10:00,32.79,33.17,32.78,33.0,41300.0,21.1009,21.3455,21.0945,21.2361,41300.0
2005-10-26 10:20:00,33.01,33.01,32.92,32.99,12400.0,21.2425,21.2425,21.1846,21.2297,12400.0
2005-10-26 10:30:00,32.99,33.0,32.84,32.95,19600.0,21.2297,21.2361,21.1331,21.2039,19600.0
2005-10-26 10:40:00,32.95,33.03,32.86,33.0,16100.0,21.2039,21.2554,21.146,21.2361,16100.0
2005-10-26 10:50:00,33.0,33.3,33.0,33.24,90700.0,21.2361,21.4291,21.2361,21.3905,90700.0
2005-10-26 11:00:00,33.25,33.44,33.25,33.31,37600.0,21.397,21.5192,21.397,21.4356,37600.0
2005-10-26 11:10:00,33.31,33.4,33.1,33.24,61700.0,21.4356,21.4935,21.3004,21.3905,61700.0
2005-10-26 11:20:00,33.2,33.35,33.07,33.19,107900.0,21.3648,21.4613,21.2811,21.3584,107900.0
2005-10-26 11:30:00,33.18,33.2,32.84,32.9,78500.0,21.3519,21.3648,21.1331,21.1717,78500.0
2005-10-26 11:40:00,32.91,33.02,32.84,32.87,12200.0,21.1782,21.249,21.1331,21.1524,12200.0
2005-10-26 11:50:00,32.86,32.86,32.33,32.33,86000.0,21.146,21.146,20.8049,20.8049,86000.0
2005-10-26 12:00:00,32.34,32.35,32.08,32.21,59300.0,20.8114,20.8178,20.6441,20.7277,59300.0
2005-10-26 12:10:00,32.25,32.43,32.2,32.43,10800.0,20.7535,20.8693,20.7213,20.8693,10800.0
2005-10-26 12:20:00,32.4,32.55,32.26,32.45,40000.0,20.85,20.9465,20.7599,20.8822,40000.0
2005-10-26 12:30:00,32.45,32.47,32.45,32.45,38400.0,20.8822,20.895,20.8822,20.8822,38400.0
2005-10-26 12:40:00,32.45,32.45,32.26,32.43,35200.0,20.8822,20.8822,20.7599,20.8693,35200.0
2005-10-26 12:50:00,32.42,32.42,32.35,32.35,24900.0,20.8628,20.8628,20.8178,20.8178,24900.0
2005-10-26 13:00:00,32.36,32.45,32.34,32.45,27400.0,20.8242,20.8822,20.8114,20.8822,27400.0
2005-10-26 13:10:00,32.46,32.7,32.46,32.56,31000.0,20.8886,21.043,20.8886,20.9529,31000.0
2005-10-26 13:20:00,32.57,32.57,32.2,32.26,32800.0,20.9594,20.9594,20.7213,20.7599,32800.0
2005-10-26 13:30:00,32.26,32.42,32.26,32.41,18400.0,20.7599,20.8628,20.7599,20.8564,18400.0
2005-10-26 13:40:00,32.42,32.49,32.37,32.45,34100.0,20.8628,20.9079,20.8307,20.8822,34100.0
2005-10-26 13:50:00,32.45,32.45,32.37,32.39,11300.0,20.8822,20.8822,20.8307,20.8435,11300.0
2005-10-26 14:00:00,32.41,32.59,32.4,32.48,15200.0,20.8564,20.9722,20.85,20.9015,15200.0
2005-10-26 14:10:00,32.49,32.67,32.49,32.59,26000.0,20.9079,21.0237,20.9079,20.9722,26000.0
2005-10-26 14:20:00,32.59,32.7,32.59,32.65,45200.0,20.9722,21.043,20.9722,21.0109,45200.0
2005-10-26 14:30:00,32.6,32.67,32.45,32.45,16400.0,20.9787,21.0237,20.8822,20.8822,16400.0
2005-10-26 14:40:00,32.45,32.45,32.11,32.2,42400.0,20.8822,20.8822,20.6634,20.7213,42400.0
2005-10-26 14:50:00,32.21,32.29,32.1,32.26,26200.0,20.7277,20.7792,20.6569,20.7599,26200.0
2005-10-26 15:00:00,32.27,32.38,32.11,32.29,35800.0,20.7663,20.8371,20.6634,20.7792,35800.0
2005-10-26 15:10:00,32.29,32.65,32.28,32.6,29300.0,20.7792,21.0109,20.7728,20.9787,29300.0
2005-10-26 15:20:00,32.64,32.79,32.39,32.58,39800.0,21.0044,21.1009,20.8435,20.9658,39800.0
2005-10-26 15:30:00,32.58,32.74,32.5,32.72,64300.0,20.9658,21.0688,20.9143,21.0559,64300.0
2005-10-26 15:40:00,32.72,32.74,32.42,32.43,47100.0,21.0559,21.0688,20.8628,20.8693,47100.0
2005-10-26 15:50:00,32.47,32.54,32.29,32.53,89900.0,20.895,20.9401,20.7792,20.9336,89900.0
2005-10-27 09:30:00,32.55,32.87,32.46,32.86,66700.0,20.9465,21.1524,20.8886,21.146,66700.0
2005-10-27 09:40:00,32.86,32.86,32.14,32.25,68100.0,21.146,21.146,20.6827,20.7535,68100.0
2005-10-27 09:50:00,32.25,32.45,32.13,32.43,48000.0,20.7535,20.8822,20.6762,20.8693,48000.0
2005-10-27 10:00:00,32.44,32.74,32.43,32.7,21400.0,20.8757,21.0688,20.8693,21.043,21400.0
2005-10-27 10:10:00,32.7,32.95,32.6,32.88,32400.0,21.043,21.2039,20.9787,21.1589,32400.0
2005-10-27 10:20:00,32.75,32.76,32.57,32.61,24600.0,21.0752,21.0816,20.9594,20.9851,24600.0
2005-10-27 10:30:00,32.6,32.6,32.53,32.56,4300.0,20.9787,20.9787,20.9336,20.9529,4300.0
2005-10-27 10:40:00,32.56,32.57,32.52,32.53,21200.0,20.9529,20.9594,20.9272,20.9336,21200.0
2005-10-27 10:50:00,32.53,32.59,32.52,32.53,12000.0,20.9336,20.9722,20.9272,20.9336,12000.0
2005-10-27 11:00:00,32.59,32.6,32.55,32.59,26400.0,20.9722,20.9787,20.9465,20.9722,26400.0
2005-10-27 11:10:00,32.57,32.58,32.57,32.57,11100.0,20.9594,20.9658,20.9594,20.9594,11100.0
2005-10-27 11:20:00,32.57,32.65,32.45,32.56,33300.0,20.9594,21.0109,20.8822,20.9529,33300.0
2005-10-27 11:30:00,32.57,32.58,32.56,32.56,17800.0,20.9594,20.9658,20.9529,20.9529,17800.0
2005-10-27 11:40:00,32.52,32.54,32.4,32.47,20800.0,20.9272,20.9401,20.85,20.895,20800.0
2005-10-27 11:50:00,32.48,32.54,32.44,32.46,14300.0,20.9015,20.9401,20.8757,20.8886,14300.0
2005-10-27 12:00:00,32.47,32.55,32.47,32.51,6100.0,20.895,20.9465,20.895,20.9208,6100.0
2005-10-27 12:10:00,32.51,32.51,32.46,32.51,2700.0,20.9208,20.9208,20.8886,20.9208,2700.0
2005-10-27 12:20:00,32.46,32.46,32.26,32.36,24200.0,20.8886,20.8886,20.7599,20.8242,24200.0
2005-10-27 12:30:00,32.37,32.4,32.35,32.4,11900.0,20.8307,20.85,20.8178,20.85,11900.0
2005-10-27 12:40:00,32.4,32.42,32.34,32.38,17900.0,20.85,20.8628,20.8114,20.8371,17900.0
2005-10-27 12:50:00,32.39,32.39,32.3,32.35,11500.0,20.8435,20.8435,20.7856,20.8178,11500.0
2005-10-27 13:00:00,32.32,32.35,32.31,32.34,21100.0,20.7985,20.8178,20.7921,20.8114,21100.0
2005-10-27 13:10:00,32.31,32.31,32.3,32.31,17500.0,20.7921,20.7921,20.7856,20.7921,17500.0
2005-10-27 13:20:00,32.31,32.34,32.2,32.21,35000.0,20.7921,20.8114,20.7213,20.7277,35000.0
2005-10-27 13:30:00,32.2,32.22,32.14,32.18,15900.0,20.7213,20.7341,20.6827,20.7084,15900.0
2005-10-27 13:40:00,32.15,32.2,32.14,32.2,26100.0,20.6891,20.7213,20.6827,20.7213,26100.0
2005-10-27 13:50:00,32.2,32.28,32.2,32.21,27700.0,20.7213,20.7728,20.7213,20.7277,27700.0
2005-10-27 14:00:00,32.22,32.23,32.1,32.1,13300.0,20.7341,20.7406,20.6569,20.6569,13300.0
2005-10-27 14:10:00,32.1,32.19,32.01,32.01,29400.0,20.6569,20.7148,20.599,20.599,29400.0
2005-10-27 14:20:00,32.03,32.1,32.01,32.05,11300.0,20.6119,20.6569,20.599,20.6247,11300.0
2005-10-27 14:30:00,32.04,32.06,32.0,32.0,27300.0,20.6183,20.6312,20.5926,20.5926,27300.0
2005-10-27 14:40:00,32.0,32.07,31.93,32.07,45600.0,20.5926,20.6376,20.5475,20.6376,45600.0
2005-10-27 14:50:00,32.02,32.1,31.97,32.02,27200.0,20.6054,20.6569,20.5733,20.6054,27200.0
2005-10-27 15:00:00,32.04,32.06,31.82,31.83,43500.0,20.6183,20.6312,20.4767,20.4832,43500.0
2005-10-27 15:10:00,31.84,31.84,31.6,31.71,37600.0,20.4896,20.4896,20.3352,20.406,37600.0
2005-10-27 15:20:00,31.68,31.9,31.68,31.85,30400.0,20.3866,20.5282,20.3866,20.496,30400.0
2005-10-27 15:30:00,31.8,31.86,31.64,31.64,21800.0,20.4639,20.5025,20.3609,20.3609,21800.0
2005-10-27 15:40:00,31.69,31.79,31.62,31.79,24800.0,20.3931,20.4574,20.348,20.4574,24800.0
2005-10-27 15:50:00,31.79,31.99,31.78,31.87,73500.0,20.4574,20.5861,20.451,20.5089,73500.0
2005-10-28 09:30:00,31.9,32.4,31.79,32.35,56600.0,20.5282,20.85,20.4574,20.8178,56600.0
2005-10-28 09:40:00,32.35,32.68,32.32,32.62,15500.0,20.8178,21.0302,20.7985,20.9916,15500.0
2005-10-28 09:50:00,32.63,32.67,32.56,32.65,19900.0,20.998,21.0237,20.9529,21.0109,19900.0
2005-10-28 10:00:00,32.68,32.88,32.68,32.87,9600.0,21.0302,21.1589,21.0302,21.1524,9600.0
2005-10-28 10:10:00,32.81,32.81,32.51,32.55,39100.0,21.1138,21.1138,20.9208,20.9465,39100.0
2005-10-28 10:20:00,32.6,32.65,32.47,32.64,12200.0,20.9787,21.0109,20.895,21.0044,12200.0
2005-10-28 10:30:00,32.63,32.65,32.63,32.65,3200.0,20.998,21.0109,20.998,21.0109,3200.0
2005-10-28 10:40:00,32.61,32.66,32.56,32.65,26000.0,20.9851,21.0173,20.9529,21.0109,26000.0
2005-10-28 10:50:00,32.63,32.64,32.55,32.57,37600.0,20.998,21.0044,20.9465,20.9594,37600.0
2005-10-28 11:00:00,32.61,32.63,32.61,32.62,10000.0,20.9851,20.998,20.9851,20.9916,10000.0
2005-10-28 11:10:00,32.62,32.63,32.56,32.57,6500.0,20.9916,20.998,20.9529,20.9594,6500.0
2005-10-28 11:20:00,32.57,32.8,32.55,32.8,28900.0,20.9594,21.1074,20.9465,21.1074,28900.0
2005-10-28 11:30:00,32.8,32.87,32.64,32.84,24100.0,21.1074,21.1524,21.0044,21.1331,24100.0
2005-10-28 11:40:00,32.87,32.9,32.76,32.82,17200.0,21.1524,21.1717,21.0816,21.1203,17200.0
2005-10-28 11:50:00,32.82,32.99,32.79,32.99,15700.0,21.1203,21.2297,21.1009,21.2297,15700.0
2005-10-28 12:00:00,32.99,33.15,32.92,33.11,36700.0,21.2297,21.3326,21.1846,21.3069,36700.0
2005-10-28 12:10:00,33.11,33.5,33.11,33.5,60400.0,21.3069,21.5578,21.3069,21.5578,60400.0
2005-10-28 12:20:00,33.5,33.6,33.4,33.48,36100.0,21.5578,21.6222,21.4935,21.545,36100.0
2005-10-28 12:30:00,33.48,33.48,33.2,33.21,18100.0,21.545,21.545,21.3648,21.3712,18100.0
2005-10-28 12:40:00,33.25,33.3,33.25,33.26,3400.0,21.397,21.4291,21.397,21.4034,3400.0
2005-10-28 12:50:00,33.3,33.3,33.25,33.29,12300.0,21.4291,21.4291,21.397,21.4227,12300.0
2005-10-28 13:00:00,33.3,33.36,33.3,33.34,35300.0,21.4291,21.4678,21.4291,21.4549,35300.0
2005-10-28 13:10:00,33.34,33.42,33.34,33.41,5800.0,21.4549,21.5064,21.4549,21.4999,5800.0
2005-10-28 13:20:00,33.4,33.44,33.37,33.44,4900.0,21.4935,21.5192,21.4742,21.5192,4900.0
2005-10-28 13:30:00,33.44,33.52,33.44,33.52,28100.0,21.5192,21.5707,21.5192,21.5707,28100.0
2005-10-28 13:40:00,33.52,33.52,33.41,33.42,11400.0,21.5707,21.5707,21.4999,21.5064,11400.0
2005-10-28 13:50:00,33.42,33.42,33.33,33.35,12400.0,21.5064,21.5064,21.4484,21.4613,12400.0
2005-10-28 14:00:00,33.35,33.35,33.24,33.26,9700.0,21.4613,21.4613,21.3905,21.4034,9700.0
2005-10-28 14:10:00,33.25,33.35,33.18,33.26,53200.0,21.397,21.4613,21.3519,21.4034,53200.0
2005-10-28 14:20:00,33.25,33.35,33.25,33.34,14600.0,21.397,21.4613,21.397,21.4549,14600.0
2005-10-28 14:30:00,33.34,33.34,33.29,33.34,16400.0,21.4549,21.4549,21.4227,21.4549,16400.0
2005-10-28 14:40:00,33.33,33.36,33.33,33.35,37600.0,21.4484,21.4678,21.4484,21.4613,37600.0
2005-10-28 14:50:00,33.35,33.35,33.25,33.31,23900.0,21.4613,21.4613,21.397,21.4356,23900.0
2005-10-28 15:00:00,33.31,33.35,33.3,33.31,11400.0,21.4356,21.4613,21.4291,21.4356,11400.0
2005-10-28 15:10:00,33.31,33.31,33.19,33.21,15500.0,21.4356,21.4356,21.3584,21.3712,15500.0
2005-10-28 15:20:00,33.21,33.29,33.18,33.18,22100.0,21.3712,21.4227,21.3519,21.3519,22100.0
2005-10-28 15:30:00,33.18,33.19,33.07,33.13,37800.0,21.3519,21.3584,21.2811,21.3197,37800.0
2005-10-28 15:40:00,33.11,33.16,33.01,33.04,63800.0,21.3069,21.3391,21.2425,21.2618,63800.0
2005-10-28 15:50:00,33.03,33.2,32.98,33.11,113600.0,21.2554,21.3648,21.2232,21.3069,113600.0
2005-10-31 09:30:00,33.45,33.95,33.45,33.76,27500.0,21.5257,21.8474,21.5257,21.7252,27500.0
2005-10-31 09:40:00,33.73,33.99,33.64,33.9,71200.0,21.7059,21.8732,21.6479,21.8153,71200.0
2005-10-31 09:50:00,33.9,34.2,33.9,34.08,26300.0,21.8153,22.0083,21.8153,21.9311,26300.0
2005-10-31 10:00:00,34.05,34.05,33.88,33.89,6500.0,21.9118,21.9118,21.8024,21.8088,6500.0
2005-10-31 10:10:00,33.9,33.92,33.83,33.85,22500.0,21.8153,21.8281,21.7702,21.7831,22500.0
2005-10-31 10:20:00,33.86,33.9,33.77,33.84,28100.0,21.7895,21.8153,21.7316,21.7766,28100.0
2005-10-31 10:30:00,33.77,33.87,33.72,33.74,9500.0,21.7316,21.7959,21.6994,21.7123,9500.0
2005-10-31 10:40:00,33.74,33.79,33.69,33.76,32300.0,21.7123,21.7445,21.6801,21.7252,32300.0
2005-10-31 10:50:00,33.76,33.85,33.71,33.85,6500.0,21.7252,21.7831,21.693,21.7831,6500.0
2005-10-31 11:00:00,33.85,33.93,33.76,33.93,30100.0,21.7831,21.8346,21.7252,21.8346,30100.0
2005-10-31 11:10:00,33.9,34.24,33.9,34.13,43000.0,21.8153,22.0341,21.8153,21.9633,43000.0
2005-10-31 11:20:00,34.16,34.19,34.01,34.19,20600.0,21.9826,22.0019,21.886,22.0019,20600.0
2005-10-31 11:30:00,34.15,34.32,34.12,34.3,27600.0,21.9761,22.0855,21.9568,22.0727,27600.0
2005-10-31 11:40:00,34.27,34.6,34.27,34.41,27100.0,22.0534,22.2657,22.0534,22.1434,27100.0
2005-10-31 11:50:00,34.38,34.44,34.2,34.2,21700.0,22.1241,22.1628,22.0083,22.0083,21700.0
2005-10-31 12:00:00,34.15,34.2,34.1,34.17,16900.0,21.9761,22.0083,21.944,21.989,16900.0
2005-10-31 12:10:00,34.19,34.2,34.1,34.14,13300.0,22.0019,22.0083,21.944,21.9697,13300.0
2005-10-31 12:20:00,34.1,34.26,34.01,34.26,14700.0,21.944,22.0469,21.886,22.0469,14700.0
2005-10-31 12:30:00,34.18,34.2,34.12,34.18,8400.0,21.9954,22.0083,21.9568,21.9954,8400.0
2005-10-31 12:40:00,34.19,34.25,34.1,34.1,4400.0,22.0019,22.0405,21.944,21.944,4400.0
2005-10-31 12:50:00,34.09,34.15,34.07,34.14,11900.0,21.9375,21.9761,21.9247,21.9697,11900.0
2005-10-31 13:00:00,34.14,34.21,34.1,34.19,3600.0,21.9697,22.0147,21.944,22.0019,3600.0
2005-10-31 13:10:00,34.17,34.19,34.12,34.13,3000.0,21.989,22.0019,21.9568,21.9633,3000.0
2005-10-31 13:20:00,34.14,34.15,34.12,34.15,5200.0,21.9697,21.9761,21.9568,21.9761,5200.0
2005-10-31 13:30:00,34.23,34.24,34.19,34.24,9100.0,22.0276,22.0341,22.0019,22.0341,9100.0
2005-10-31 13:40:00,34.24,34.24,34.19,34.2,8700.0,22.0341,22.0341,22.0019,22.0083,8700.0
2005-10-31 13:50:00,34.2,34.24,34.15,34.23,22400.0,22.0083,22.0341,21.9761,22.0276,22400.0
2005-10-31 14:00:00,34.22,34.22,34.1,34.2,17900.0,22.0212,22.0212,21.944,22.0083,17900.0
2005-10-31 14:10:00,34.2,34.25,34.14,34.17,8100.0,22.0083,22.0405,21.9697,21.989,8100.0
2005-10-31 14:20:00,34.21,34.26,34.21,34.23,19400.0,22.0147,22.0469,22.0147,22.0276,19400.0
2005-10-31 14:30:00,34.23,34.27,34.17,34.24,4900.0,22.0276,22.0534,21.989,22.0341,4900.0
2005-10-31 14:40:00,34.25,34.36,34.24,34.31,11000.0,22.0405,22.1113,22.0341,22.0791,11000.0
2005-10-31 14:50:00,34.3,34.32,34.3,34.32,14700.0,22.0727,22.0855,22.0727,22.0855,14700.0
2005-10-31 15:00:00,34.32,34.34,34.28,34.32,21000.0,22.0855,22.0984,22.0598,22.0855,21000.0
2005-10-31 15:10:00,34.33,34.37,34.19,34.21,39300.0,22.092,22.1177,22.0019,22.0147,39300.0
2005-10-31 15:20:00,34.2,34.31,34.17,34.27,21300.0,22.0083,22.0791,21.989,22.0534,21300.0
2005-10-31 15:30:00,34.3,34.32,34.25,34.27,18600.0,22.0727,22.0855,22.0405,22.0534,18600.0
2005-10-31 15:40:00,34.29,34.65,34.26,34.37,41700.0,22.0662,22.2979,22.0469,22.1177,41700.0
2005-10-31 15:50:00,34.36,34.39,34.21,34.26,29000.0,22.1113,22.1306,22.0147,22.0469,29000.0
2005-11-01 09:30:00,34.3,34.3,33.79,33.98,33100.0,22.0727,22.0727,21.7445,21.8667,33100.0
2005-11-01 09:40:00,33.98,34.15,33.95,34.13,21300.0,21.8667,21.9761,21.8474,21.9633,21300.0
2005-11-01 09:50:00,34.14,34.2,33.97,34.08,37300.0,21.9697,22.0083,21.8603,21.9311,37300.0
2005-11-01 10:00:00,34.08,34.23,34.03,34.03,53600.0,21.9311,22.0276,21.8989,21.8989,53600.0
2005-11-01 10:10:00,34.03,34.03,33.71,33.71,46000.0,21.8989,21.8989,21.693,21.693,46000.0
2005-11-01 10:20:00,33.72,33.72,33.37,33.37,38800.0,21.6994,21.6994,21.4742,21.4742,38800.0
2005-11-01 10:30:00,33.43,33.47,33.3,33.4,18100.0,21.5128,21.5385,21.4291,21.4935,18100.0
2005-11-01 10:40:00,33.4,33.5,33.23,33.37,36200.0,21.4935,21.5578,21.3841,21.4742,36200.0
2005-11-01 10:50:00,33.45,33.5,33.45,33.5,11700.0,21.5257,21.5578,21.5257,21.5578,11700.0
2005-11-01 11:00:00,33.58,33.68,33.58,33.68,19900.0,21.6093,21.6737,21.6093,21.6737,19900.0
2005-11-01 11:10:00,33.67,33.67,33.39,33.53,35000.0,21.6672,21.6672,21.4871,21.5772,35000.0
2005-11-01 11:20:00,33.52,33.52,33.37,33.47,11400.0,21.5707,21.5707,21.4742,21.5385,11400.0
2005-11-01 11:30:00,33.48,33.63,33.48,33.59,14200.0,21.545,21.6415,21.545,21.6158,14200.0
2005-11-01 11:40:00,33.57,33.57,33.39,33.53,14200.0,21.6029,21.6029,21.4871,21.5772,14200.0
2005-11-01 11:50:00,33.48,33.48,33.43,33.44,9500.0,21.545,21.545,21.5128,21.5192,9500.0
2005-11-01 12:00:00,33.43,33.65,33.43,33.6,26700.0,21.5128,21.6544,21.5128,21.6222,26700.0
2005-11-01 12:10:00,33.62,33.63,33.59,33.6,10700.0,21.6351,21.6415,21.6158,21.6222,10700.0
2005-11-01 12:20:00,33.6,33.73,33.59,33.68,11900.0,21.6222,21.7059,21.6158,21.6737,11900.0
2005-11-01 12:30:00,33.68,33.68,33.61,33.62,8900.0,21.6737,21.6737,21.6286,21.6351,8900.0
2005-11-01 12:40:00,33.61,33.61,33.5,33.56,7700.0,21.6286,21.6286,21.5578,21.5965,7700.0
2005-11-01 12:50:00,33.56,33.75,33.56,33.69,8100.0,21.5965,21.7187,21.5965,21.6801,8100.0
2005-11-01 13:00:00,33.7,33.7,33.66,33.66,6200.0,21.6866,21.6866,21.6608,21.6608,6200.0
2005-11-01 13:10:00,33.66,33.71,33.65,33.71,7300.0,21.6608,21.693,21.6544,21.693,7300.0
2005-11-01 13:20:00,33.7,33.7,33.69,33.7,3900.0,21.6866,21.6866,21.6801,21.6866,3900.0
2005-11-01 13:30:00,33.68,33.71,33.68,33.71,7600.0,21.6737,21.693,21.6737,21.693,7600.0
2005-11-01 13:40:00,33.8,33.8,33.7,33.71,7900.0,21.7509,21.7509,21.6866,21.693,7900.0
2005-11-01 13:50:00,33.71,33.84,33.71,33.83,13900.0,21.693,21.7766,21.693,21.7702,13900.0
2005-11-01 14:00:00,33.83,33.87,33.82,33.83,12300.0,21.7702,21.7959,21.7638,21.7702,12300.0
2005-11-01 14:10:00,33.83,33.83,33.8,33.83,6700.0,21.7702,21.7702,21.7509,21.7702,6700.0
2005-11-01 14:20:00,33.83,33.83,33.72,33.77,17300.0,21.7702,21.7702,21.6994,21.7316,17300.0
2005-11-01 14:30:00,33.77,33.83,33.76,33.76,9800.0,21.7316,21.7702,21.7252,21.7252,9800.0
2005-11-01 14:40:00,33.77,33.83,33.72,33.73,10800.0,21.7316,21.7702,21.6994,21.7059,10800.0
2005-11-01 14:50:00,33.72,33.73,33.68,33.68,8900.0,21.6994,21.7059,21.6737,21.6737,8900.0
2005-11-01 15:00:00,33.69,33.77,33.68,33.7,8100.0,21.6801,21.7316,21.6737,21.6866,8100.0
2005-11-01 15:10:00,33.69,33.7,33.66,33.66,10600.0,21.6801,21.6866,21.6608,21.6608,10600.0
2005-11-01 15:20:00,33.67,33.78,33.65,33.66,14600.0,21.6672,21.738,21.6544,21.6608,14600.0
2005-11-01 15:30:00,33.66,33.7,33.66,33.67,10100.0,21.6608,21.6866,21.6608,21.6672,10100.0
2005-11-01 15:40:00,33.67,33.97,33.67,33.84,46400.0,21.6672,21.8603,21.6672,21.7766,46400.0
2005-11-01 15:50:00,33.9,33.96,33.82,33.89,26700.0,21.8153,21.8539,21.7638,21.8088,26700.0
2005-11-02 09:30:00,33.89,33.89,33.51,33.7,8100.0,21.8088,21.8088,21.5643,21.6866,8100.0
2005-11-02 09:40:00,33.65,33.89,33.65,33.89,16600.0,21.6544,21.8088,21.6544,21.8088,16600.0
2005-11-02 09:50:00,33.89,34.45,33.85,34.13,22100.0,21.8088,22.1692,21.7831,21.9633,22100.0
2005-11-02 10:00:00,34.14,34.45,34.04,34.1,21600.0,21.9697,22.1692,21.9053,21.944,21600.0
2005-11-02 10:10:00,34.1,34.38,34.06,34.38,22200.0,21.944,22.1241,21.9182,22.1241,22200.0
2005-11-02 10:20:00,34.38,34.44,34.32,34.4,26500.0,22.1241,22.1628,22.0855,22.137,26500.0
2005-11-02 10:30:00,34.4,34.47,34.32,34.42,16100.0,22.137,22.1821,22.0855,22.1499,16100.0
2005-11-02 10:40:00,34.41,34.79,34.41,34.79,46600.0,22.1434,22.388,22.1434,22.388,46600.0
2005-11-02 10:50:00,34.79,34.79,34.58,34.62,26500.0,22.388,22.388,22.2528,22.2786,26500.0
2005-11-02 11:00:00,34.61,34.77,34.6,34.71,23000.0,22.2722,22.3751,22.2657,22.3365,23000.0
2005-11-02 11:10:00,34.72,34.76,34.52,34.53,21100.0,22.3429,22.3687,22.2142,22.2207,21100.0
2005-11-02 11:20:00,34.51,34.72,34.51,34.7,11700.0,22.2078,22.3429,22.2078,22.3301,11700.0
2005-11-02 11:30:00,34.7,34.81,34.7,34.81,18600.0,22.3301,22.4009,22.3301,22.4009,18600.0
2005-11-02 11:40:00,34.82,34.97,34.82,34.96,28500.0,22.4073,22.5038,22.4073,22.4974,28500.0
2005-11-02 11:50:00,34.97,34.97,34.84,34.88,18300.0,22.5038,22.5038,22.4202,22.4459,18300.0
2005-11-02 12:00:00,34.85,35.15,34.83,35.03,77300.0,22.4266,22.6197,22.4137,22.5424,77300.0
2005-11-02 12:10:00,34.98,35.05,34.86,34.93,36200.0,22.5103,22.5553,22.433,22.4781,36200.0
2005-11-02 12:20:00,35.02,35.12,34.83,35.02,45700.0,22.536,22.6003,22.4137,22.536,45700.0
2005-11-02 12:30:00,35.0,35.1,34.99,35.08,20300.0,22.5231,22.5875,22.5167,22.5746,20300.0
2005-11-02 12:40:00,35.08,35.08,34.89,34.95,13900.0,22.5746,22.5746,22.4523,22.4909,13900.0
2005-11-02 12:50:00,34.95,34.95,34.91,34.95,20500.0,22.4909,22.4909,22.4652,22.4909,20500.0
2005-11-02 13:00:00,34.95,35.07,34.91,35.04,54900.0,22.4909,22.5682,22.4652,22.5489,54900.0
2005-11-02 13:10:00,35.04,35.05,35.0,35.01,16500.0,22.5489,22.5553,22.5231,22.5296,16500.0
2005-11-02 13:20:00,35.01,35.01,34.94,34.94,17900.0,22.5296,22.5296,22.4845,22.4845,17900.0
2005-11-02 13:30:00,34.94,35.01,34.87,35.0,24700.0,22.4845,22.5296,22.4395,22.5231,24700.0
2005-11-02 13:40:00,35.0,35.09,34.96,35.09,27200.0,22.5231,22.581,22.4974,22.581,27200.0
2005-11-02 13:50:00,35.09,35.14,35.03,35.04,29300.0,22.581,22.6132,22.5424,22.5489,29300.0
2005-11-02 14:00:00,35.04,35.11,35.02,35.06,35500.0,22.5489,22.5939,22.536,22.5617,35500.0
2005-11-02 14:10:00,35.07,35.14,35.05,35.12,19000.0,22.5682,22.6132,22.5553,22.6003,19000.0
2005-11-02 14:20:00,35.14,35.24,35.13,35.22,43700.0,22.6132,22.6776,22.6068,22.6647,43700.0
2005-11-02 14:30:00,35.2,35.25,35.2,35.23,26500.0,22.6518,22.684,22.6518,22.6711,26500.0
2005-11-02 14:40:00,35.23,35.23,35.11,35.16,28900.0,22.6711,22.6711,22.5939,22.6261,28900.0
2005-11-02 14:50:00,35.17,35.28,35.16,35.24,42100.0,22.6325,22.7033,22.6261,22.6776,42100.0
2005-11-02 15:00:00,35.24,35.27,35.14,35.18,39500.0,22.6776,22.6969,22.6132,22.639,39500.0
2005-11-02 15:10:00,35.18,35.23,35.13,35.23,41000.0,22.639,22.6711,22.6068,22.6711,41000.0
2005-11-02 15:20:00,35.23,35.25,35.16,35.17,14000.0,22.6711,22.684,22.6261,22.6325,14000.0
2005-11-02 15:30:00,35.17,35.18,34.89,34.91,30200.0,22.6325,22.639,22.4523,22.4652,30200.0
2005-11-02 15:40:00,34.9,34.99,34.74,34.79,47500.0,22.4588,22.5167,22.3558,22.388,47500.0
2005-11-02 15:50:00,34.79,34.9,34.64,34.75,71600.0,22.388,22.4588,22.2915,22.3622,71600.0
2005-11-03 09:30:00,36.0,36.24,35.95,36.08,162100.0,23.1666,23.3211,23.1345,23.2181,162100.0
2005-11-03 09:40:00,36.05,36.8,36.0,36.6,133000.0,23.1988,23.6815,23.1666,23.5528,133000.0
2005-11-03 09:50:00,36.55,36.75,36.51,36.75,125800.0,23.5206,23.6493,23.4948,23.6493,125800.0
2005-11-03 10:00:00,36.76,36.88,36.29,36.43,110000.0,23.6557,23.7329,23.3533,23.4434,110000.0
2005-11-03 10:10:00,36.43,36.48,36.21,36.42,74700.0,23.4434,23.4755,23.3018,23.4369,74700.0
2005-11-03 10:20:00,36.36,36.82,36.36,36.69,74100.0,23.3983,23.6943,23.3983,23.6107,74100.0
2005-11-03 10:30:00,36.74,37.0,36.71,36.82,93000.0,23.6428,23.8102,23.6235,23.6943,93000.0
2005-11-03 10:40:00,36.81,36.82,36.58,36.61,56600.0,23.6879,23.6943,23.5399,23.5592,56600.0
2005-11-03 10:50:00,36.61,36.79,36.6,36.63,47900.0,23.5592,23.675,23.5528,23.5721,47900.0
2005-11-03 11:00:00,36.66,36.72,36.63,36.66,22800.0,23.5914,23.63,23.5721,23.5914,22800.0
2005-11-03 11:10:00,36.62,36.74,36.62,36.73,27600.0,23.5656,23.6428,23.5656,23.6364,27600.0
2005-11-03 11:20:00,36.74,36.75,36.63,36.66,21300.0,23.6428,23.6493,23.5721,23.5914,21300.0
2005-11-03 11:30:00,36.64,36.68,36.64,36.67,18700.0,23.5785,23.6042,23.5785,23.5978,18700.0
2005-11-03 11:40:00,36.68,36.68,36.6,36.64,24700.0,23.6042,23.6042,23.5528,23.5785,24700.0
2005-11-03 11:50:00,36.65,36.69,36.62,36.68,12900.0,23.5849,23.6107,23.5656,23.6042,12900.0
2005-11-03 12:00:00,36.68,36.68,36.65,36.65,23800.0,23.6042,23.6042,23.5849,23.5849,23800.0
2005-11-03 12:10:00,36.65,36.68,36.58,36.58,45500.0,23.5849,23.6042,23.5399,23.5399,45500.0
2005-11-03 12:20:00,36.63,36.94,36.63,36.87,88200.0,23.5721,23.7715,23.5721,23.7265,88200.0
2005-11-03 12:30:00,36.9,37.0,36.87,37.0,286200.0,23.7458,23.8102,23.7265,23.8102,286200.0
2005-11-03 12:40:00,37.0,37.0,36.71,36.92,75100.0,23.8102,23.8102,23.6235,23.7587,75100.0
2005-11-03 12:50:00,36.92,36.99,36.86,36.96,21500.0,23.7587,23.8037,23.7201,23.7844,21500.0
2005-11-03 13:00:00,36.87,36.97,36.87,36.92,13100.0,23.7265,23.7909,23.7265,23.7587,13100.0
2005-11-03 13:10:00,36.89,36.89,36.63,36.88,22100.0,23.7394,23.7394,23.5721,23.7329,22100.0
2005-11-03 13:20:00,36.81,36.85,36.69,36.77,8300.0,23.6879,23.7136,23.6107,23.6622,8300.0
2005-11-03 13:30:00,36.76,36.8,36.71,36.73,15700.0,23.6557,23.6815,23.6235,23.6364,15700.0
2005-11-03 13:40:00,36.73,36.77,36.71,36.71,9400.0,23.6364,23.6622,23.6235,23.6235,9400.0
2005-11-03 13:50:00,36.7,36.7,36.3,36.41,35000.0,23.6171,23.6171,23.3597,23.4305,35000.0
2005-11-03 14:00:00,36.41,36.5,36.12,36.2,45500.0,23.4305,23.4884,23.2439,23.2953,45500.0
2005-11-03 14:10:00,36.2,36.49,36.2,36.48,10900.0,23.2953,23.482,23.2953,23.4755,10900.0
2005-11-03 14:20:00,36.47,36.48,36.31,36.33,8000.0,23.4691,23.4755,23.3661,23.379,8000.0
2005-11-03 14:30:00,36.38,36.69,36.38,36.5,29600.0,23.4112,23.6107,23.4112,23.4884,29600.0
2005-11-03 14:40:00,36.53,36.53,36.29,36.29,7600.0,23.5077,23.5077,23.3533,23.3533,7600.0
2005-11-03 14:50:00,36.3,36.53,36.3,36.35,8400.0,23.3597,23.5077,23.3597,23.3919,8400.0
2005-11-03 15:00:00,36.4,36.46,36.24,36.35,11500.0,23.424,23.4627,23.3211,23.3919,11500.0
2005-11-03 15:10:00,36.29,36.37,36.2,36.37,24200.0,23.3533,23.4047,23.2953,23.4047,24200.0
2005-11-03 15:20:00,36.35,36.39,36.25,36.39,13400.0,23.3919,23.4176,23.3275,23.4176,13400.0
2005-11-03 15:30:00,36.39,36.45,36.36,36.42,31100.0,23.4176,23.4562,23.3983,23.4369,31100.0
2005-11-03 15:40:00,36.42,36.42,36.06,36.27,37900.0,23.4369,23.4369,23.2053,23.3404,37900.0
2005-11-03 15:50:00,36.27,36.51,36.23,36.41,41900.0,23.3404,23.4948,23.3147,23.4305,41900.0
2005-11-04 09:30:00,36.6,36.95,36.6,36.61,80000.0,23.5528,23.778,23.5528,23.5592,80000.0
2005-11-04 09:40:00,36.61,36.86,36.57,36.81,51300.0,23.5592,23.7201,23.5334,23.6879,51300.0
2005-11-04 09:50:00,36.81,37.09,36.77,36.99,185600.0,23.6879,23.8681,23.6622,23.8037,185600.0
2005-11-04 10:00:00,36.99,37.12,36.94,37.0,65300.0,23.8037,23.8874,23.7715,23.8102,65300.0
2005-11-04 10:10:00,37.0,37.0,36.9,36.96,57900.0,23.8102,23.8102,23.7458,23.7844,57900.0
2005-11-04 10:20:00,36.97,37.0,36.93,37.0,30900.0,23.7909,23.8102,23.7651,23.8102,30900.0
2005-11-04 10:30:00,36.99,37.0,36.91,36.94,22400.0,23.8037,23.8102,23.7522,23.7715,22400.0
2005-11-04 10:40:00,36.94,36.99,36.94,36.98,23600.0,23.7715,23.8037,23.7715,23.7973,23600.0
2005-11-04 10:50:00,36.96,36.99,36.96,36.98,15400.0,23.7844,23.8037,23.7844,23.7973,15400.0
2005-11-04 11:00:00,36.99,37.0,36.91,36.94,17900.0,23.8037,23.8102,23.7522,23.7715,17900.0
2005-11-04 11:10:00,36.92,37.0,36.9,36.93,20500.0,23.7587,23.8102,23.7458,23.7651,20500.0
2005-11-04 11:20:00,36.94,37.07,36.94,37.05,79300.0,23.7715,23.8552,23.7715,23.8423,79300.0
2005-11-04 11:30:00,37.07,37.15,37.06,37.12,78900.0,23.8552,23.9067,23.8488,23.8874,78900.0
2005-11-04 11:40:00,37.11,37.29,37.1,37.29,47800.0,23.8809,23.9968,23.8745,23.9968,47800.0
2005-11-04 11:50:00,37.28,38.2,36.96,37.32,69600.0,23.9903,24.5824,23.7844,24.0161,69600.0
2005-11-04 12:00:00,37.33,37.33,37.19,37.21,14800.0,24.0225,24.0225,23.9324,23.9453,14800.0
2005-11-04 12:10:00,37.2,37.2,37.11,37.15,13500.0,23.9389,23.9389,23.8809,23.9067,13500.0
2005-11-04 12:20:00,37.22,37.25,37.18,37.21,22100.0,23.9517,23.971,23.926,23.9453,22100.0
2005-11-04 12:30:00,37.21,37.25,37.21,37.25,82400.0,23.9453,23.971,23.9453,23.971,82400.0
2005-11-04 12:40:00,37.26,37.39,37.26,37.33,26200.0,23.9775,24.0611,23.9775,24.0225,26200.0
2005-11-04 12:50:00,37.34,37.5,37.33,37.48,38500.0,24.029,24.1319,24.0225,24.119,38500.0
2005-11-04 13:00:00,37.48,37.63,37.42,37.63,66900.0,24.119,24.2156,24.0804,24.2156,66900.0
2005-11-04 13:10:00,37.7,37.95,37.61,37.8,126000.0,24.2606,24.4215,24.2027,24.325,126000.0
2005-11-04 13:20:00,37.8,37.98,37.78,37.78,105800.0,24.325,24.4408,24.3121,24.3121,105800.0
2005-11-04 13:30:00,37.8,37.8,37.33,37.35,90600.0,24.325,24.325,24.0225,24.0354,90600.0
2005-11-04 13:40:00,37.34,37.7,37.33,37.5,72300.0,24.029,24.2606,24.0225,24.1319,72300.0
2005-11-04 13:50:00,37.48,37.54,37.44,37.49,22800.0,24.119,24.1577,24.0933,24.1255,22800.0
2005-11-04 14:00:00,37.45,37.45,37.17,37.3,91900.0,24.0997,24.0997,23.9196,24.0032,91900.0
2005-11-04 14:10:00,37.3,37.6,37.3,37.52,58000.0,24.0032,24.1963,24.0032,24.1448,58000.0
2005-11-04 14:20:00,37.53,37.59,37.49,37.49,20900.0,24.1512,24.1898,24.1255,24.1255,20900.0
2005-11-04 14:30:00,37.51,37.51,37.42,37.45,41600.0,24.1384,24.1384,24.0804,24.0997,41600.0
2005-11-04 14:40:00,37.45,37.55,37.35,37.54,57600.0,24.0997,24.1641,24.0354,24.1577,57600.0
2005-11-04 14:50:00,37.55,37.58,37.48,37.53,47700.0,24.1641,24.1834,24.119,24.1512,47700.0
2005-11-04 15:00:00,37.53,37.6,37.49,37.6,33800.0,24.1512,24.1963,24.1255,24.1963,33800.0
2005-11-04 15:10:00,37.62,37.64,37.55,37.59,38600.0,24.2091,24.222,24.1641,24.1898,38600.0
2005-11-04 15:20:00,37.59,37.59,37.5,37.55,42400.0,24.1898,24.1898,24.1319,24.1641,42400.0
2005-11-04 15:30:00,37.56,37.65,37.56,37.57,46400.0,24.1705,24.2284,24.1705,24.177,46400.0
2005-11-04 15:40:00,37.56,37.6,37.53,37.54,86800.0,24.1705,24.1963,24.1512,24.1577,86800.0
2005-11-04 15:50:00,37.54,37.72,37.53,37.62,129900.0,24.1577,24.2735,24.1512,24.2091,129900.0
2005-11-07 09:30:00,37.8,37.8,37.52,37.52,30600.0,24.325,24.325,24.1448,24.1448,30600.0
2005-11-07 09:40:00,37.52,37.66,37.51,37.65,17100.0,24.1448,24.2349,24.1384,24.2284,17100.0
2005-11-07 09:50:00,37.62,37.95,37.62,37.88,72200.0,24.2091,24.4215,24.2091,24.3765,72200.0
2005-11-07 10:00:00,37.99,38.06,37.89,37.98,48600.0,24.4472,24.4923,24.3829,24.4408,48600.0
2005-11-07 10:10:00,37.94,38.2,37.94,38.16,41600.0,24.4151,24.5824,24.4151,24.5566,41600.0
2005-11-07 10:20:00,38.21,38.74,38.21,38.5,120700.0,24.5888,24.9299,24.5888,24.7754,120700.0
2005-11-07 10:30:00,38.51,38.6,38.36,38.42,56500.0,24.7819,24.8398,24.6853,24.724,56500.0
2005-11-07 10:40:00,38.41,38.6,38.4,38.5,51700.0,24.7175,24.8398,24.7111,24.7754,51700.0
2005-11-07 10:50:00,38.52,38.56,38.43,38.48,16500.0,24.7883,24.814,24.7304,24.7626,16500.0
2005-11-07 11:00:00,38.48,38.54,38.45,38.5,19300.0,24.7626,24.8012,24.7433,24.7754,19300.0
2005-11-07 11:10:00,38.48,38.5,38.45,38.47,19400.0,24.7626,24.7754,24.7433,24.7561,19400.0
2005-11-07 11:20:00,38.47,38.54,38.43,38.47,14400.0,24.7561,24.8012,24.7304,24.7561,14400.0
2005-11-07 11:30:00,38.51,38.58,38.36,38.4,18200.0,24.7819,24.8269,24.6853,24.7111,18200.0
2005-11-07 11:40:00,38.41,38.59,38.33,38.59,21200.0,24.7175,24.8334,24.666,24.8334,21200.0
2005-11-07 11:50:00,38.59,38.59,38.51,38.56,15500.0,24.8334,24.8334,24.7819,24.814,15500.0
2005-11-07 12:00:00,38.53,38.53,38.42,38.48,9400.0,24.7947,24.7947,24.724,24.7626,9400.0
2005-11-07 12:10:00,38.42,38.55,38.41,38.46,35700.0,24.724,24.8076,24.7175,24.7497,35700.0
2005-11-07 12:20:00,38.47,38.58,38.4,38.58,12500.0,24.7561,24.8269,24.7111,24.8269,12500.0
2005-11-07 12:30:00,38.56,38.58,38.5,38.5,16800.0,24.814,24.8269,24.7754,24.7754,16800.0
2005-11-07 12:40:00,38.51,38.58,38.49,38.55,12700.0,24.7819,24.8269,24.769,24.8076,12700.0
2005-11-07 12:50:00,38.56,38.6,38.56,38.59,13000.0,24.814,24.8398,24.814,24.8334,13000.0
2005-11-07 13:00:00,38.59,38.61,38.58,38.58,10900.0,24.8334,24.8462,24.8269,24.8269,10900.0
2005-11-07 13:10:00,38.59,38.59,38.52,38.58,7000.0,24.8334,24.8334,24.7883,24.8269,7000.0
2005-11-07 13:20:00,38.59,38.7,38.59,38.7,51200.0,24.8334,24.9041,24.8334,24.9041,51200.0
2005-11-07 13:30:00,38.7,38.73,38.57,38.58,24100.0,24.9041,24.9234,24.8205,24.8269,24100.0
2005-11-07 13:40:00,38.58,38.61,38.55,38.57,24800.0,24.8269,24.8462,24.8076,24.8205,24800.0
2005-11-07 13:50:00,38.57,38.73,38.56,38.7,33300.0,24.8205,24.9234,24.814,24.9041,33300.0
2005-11-07 14:00:00,38.64,38.75,38.63,38.72,25800.0,24.8655,24.9363,24.8591,24.917,25800.0
2005-11-07 14:10:00,38.7,38.85,38.7,38.82,28500.0,24.9041,25.0007,24.9041,24.9814,28500.0
2005-11-07 14:20:00,38.83,38.88,38.82,38.87,31400.0,24.9878,25.02,24.9814,25.0135,31400.0
2005-11-07 14:30:00,38.87,38.87,38.78,38.81,20100.0,25.0135,25.0135,24.9556,24.9749,20100.0
2005-11-07 14:40:00,38.85,38.86,38.76,38.8,26000.0,25.0007,25.0071,24.9428,24.9685,26000.0
2005-11-07 14:50:00,38.8,38.85,38.77,38.85,18400.0,24.9685,25.0007,24.9492,25.0007,18400.0
2005-11-07 15:00:00,38.83,38.87,38.82,38.87,21300.0,24.9878,25.0135,24.9814,25.0135,21300.0
2005-11-07 15:10:00,38.88,38.89,38.83,38.83,25900.0,25.02,25.0264,24.9878,24.9878,25900.0
2005-11-07 15:20:00,38.83,38.86,38.76,38.76,33100.0,24.9878,25.0071,24.9428,24.9428,33100.0
2005-11-07 15:30:00,38.77,38.8,38.62,38.79,35000.0,24.9492,24.9685,24.8527,24.9621,35000.0
2005-11-07 15:40:00,38.79,38.79,38.7,38.72,59200.0,24.9621,24.9621,24.9041,24.917,59200.0
2005-11-07 15:50:00,38.73,38.73,38.65,38.67,84500.0,24.9234,24.9234,24.872,24.8848,84500.0
2005-11-08 09:30:00,38.42,39.93,38.13,38.46,22500.0,24.724,25.6957,24.5373,24.7497,22500.0
2005-11-08 09:40:00,38.41,38.67,38.3,38.35,41500.0,24.7175,24.8848,24.6467,24.6789,41500.0
2005-11-08 09:50:00,38.35,38.55,38.26,38.5,24200.0,24.6789,24.8076,24.621,24.7754,24200.0
2005-11-08 10:00:00,38.6,38.63,38.4,38.5,49500.0,24.8398,24.8591,24.7111,24.7754,49500.0
2005-11-08 10:10:00,38.46,38.5,38.41,38.41,57900.0,24.7497,24.7754,24.7175,24.7175,57900.0
2005-11-08 10:20:00,38.41,38.41,38.3,38.31,69700.0,24.7175,24.7175,24.6467,24.6532,69700.0
2005-11-08 10:30:00,38.31,38.39,38.17,38.24,48000.0,24.6532,24.7046,24.5631,24.6081,48000.0
2005-11-08 10:40:00,38.24,38.26,38.17,38.18,30000.0,24.6081,24.621,24.5631,24.5695,30000.0
2005-11-08 10:50:00,38.18,38.18,37.85,38.05,26100.0,24.5695,24.5695,24.3572,24.4859,26100.0
2005-11-08 11:00:00,38.05,38.05,38.0,38.0,16100.0,24.4859,24.4859,24.4537,24.4537,16100.0
2005-11-08 11:10:00,38.0,38.13,38.0,38.13,16400.0,24.4537,24.5373,24.4537,24.5373,16400.0
2005-11-08 11:20:00,38.08,38.3,38.05,38.22,30100.0,24.5052,24.6467,24.4859,24.5953,30100.0
2005-11-08 11:30:00,38.22,38.23,38.1,38.1,23100.0,24.5953,24.6017,24.518,24.518,23100.0
2005-11-08 11:40:00,38.11,38.15,37.86,38.05,25100.0,24.5245,24.5502,24.3636,24.4859,25100.0
2005-11-08 11:50:00,37.99,38.08,37.9,37.99,8900.0,24.4472,24.5052,24.3893,24.4472,8900.0
2005-11-08 12:00:00,37.99,38.0,37.98,37.99,1900.0,24.4472,24.4537,24.4408,24.4472,1900.0
2005-11-08 12:10:00,37.99,37.99,37.67,37.71,29900.0,24.4472,24.4472,24.2413,24.2671,29900.0
2005-11-08 12:20:00,37.73,37.73,37.54,37.68,12100.0,24.2799,24.2799,24.1577,24.2478,12100.0
2005-11-08 12:30:00,37.69,37.8,37.68,37.73,26100.0,24.2542,24.325,24.2478,24.2799,26100.0
2005-11-08 12:40:00,37.72,37.73,37.58,37.65,12700.0,24.2735,24.2799,24.1834,24.2284,12700.0
2005-11-08 12:50:00,37.65,37.65,37.5,37.55,27200.0,24.2284,24.2284,24.1319,24.1641,27200.0
2005-11-08 13:00:00,37.57,37.68,37.57,37.59,13700.0,24.177,24.2478,24.177,24.1898,13700.0
2005-11-08 13:10:00,37.56,37.6,37.53,37.6,7800.0,24.1705,24.1963,24.1512,24.1963,7800.0
2005-11-08 13:20:00,37.58,37.58,37.47,37.49,18100.0,24.1834,24.1834,24.1126,24.1255,18100.0
2005-11-08 13:30:00,37.49,37.6,37.48,37.6,15500.0,24.1255,24.1963,24.119,24.1963,15500.0
2005-11-08 13:40:00,37.6,37.63,37.57,37.6,16200.0,24.1963,24.2156,24.177,24.1963,16200.0
2005-11-08 13:50:00,37.6,37.68,37.55,37.62,11900.0,24.1963,24.2478,24.1641,24.2091,11900.0
2005-11-08 14:00:00,37.63,37.69,37.63,37.66,10900.0,24.2156,24.2542,24.2156,24.2349,10900.0
2005-11-08 14:10:00,37.66,37.82,37.65,37.73,49600.0,24.2349,24.3378,24.2284,24.2799,49600.0
2005-11-08 14:20:00,37.74,37.76,37.73,37.74,13600.0,24.2864,24.2992,24.2799,24.2864,13600.0
2005-11-08 14:30:00,37.73,37.76,37.68,37.69,9200.0,24.2799,24.2992,24.2478,24.2542,9200.0
2005-11-08 14:40:00,37.69,37.69,37.63,37.65,7800.0,24.2542,24.2542,24.2156,24.2284,7800.0
2005-11-08 14:50:00,37.69,37.71,37.63,37.71,12400.0,24.2542,24.2671,24.2156,24.2671,12400.0
2005-11-08 15:00:00,37.7,37.7,37.61,37.61,11900.0,24.2606,24.2606,24.2027,24.2027,11900.0
2005-11-08 15:10:00,37.64,37.64,37.53,37.6,18800.0,24.222,24.222,24.1512,24.1963,18800.0
2005-11-08 15:20:00,37.6,37.64,37.58,37.63,18200.0,24.1963,24.222,24.1834,24.2156,18200.0
2005-11-08 15:30:00,37.64,37.79,37.64,37.76,24400.0,24.222,24.3185,24.222,24.2992,24400.0
2005-11-08 15:40:00,37.76,37.79,37.71,37.71,22900.0,24.2992,24.3185,24.2671,24.2671,22900.0
2005-11-08 15:50:00,37.74,37.81,37.7,37.72,37700.0,24.2864,24.3314,24.2606,24.2735,37700.0
2005-11-09 09:30:00,37.64,37.83,37.63,37.71,28400.0,24.222,24.3443,24.2156,24.2671,28400.0
2005-11-09 09:40:00,37.72,37.88,37.66,37.71,22900.0,24.2735,24.3765,24.2349,24.2671,22900.0
2005-11-09 09:50:00,37.75,37.82,37.67,37.74,9000.0,24.2928,24.3378,24.2413,24.2864,9000.0
2005-11-09 10:00:00,37.73,37.73,37.65,37.67,21200.0,24.2799,24.2799,24.2284,24.2413,21200.0
2005-11-09 10:10:00,37.7,37.77,37.66,37.72,6100.0,24.2606,24.3057,24.2349,24.2735,6100.0
2005-11-09 10:20:00,37.7,37.72,37.67,37.72,9500.0,24.2606,24.2735,24.2413,24.2735,9500.0
2005-11-09 10:30:00,37.69,37.8,37.69,37.7,12400.0,24.2542,24.325,24.2542,24.2606,12400.0
2005-11-09 10:40:00,37.68,37.69,37.67,37.69,2000.0,24.2478,24.2542,24.2413,24.2542,2000.0
2005-11-09 10:50:00,37.66,37.66,37.65,37.66,13800.0,24.2349,24.2349,24.2284,24.2349,13800.0
2005-11-09 11:00:00,37.58,37.7,37.32,37.32,17300.0,24.1834,24.2606,24.0161,24.0161,17300.0
2005-11-09 11:10:00,37.29,37.35,37.06,37.25,44000.0,23.9968,24.0354,23.8488,23.971,44000.0
2005-11-09 11:20:00,37.25,37.35,37.13,37.16,23200.0,23.971,24.0354,23.8938,23.9131,23200.0
2005-11-09 11:30:00,37.16,37.2,37.14,37.17,10800.0,23.9131,23.9389,23.9003,23.9196,10800.0
2005-11-09 11:40:00,37.17,37.2,37.15,37.17,7000.0,23.9196,23.9389,23.9067,23.9196,7000.0
2005-11-09 11:50:00,37.16,37.54,37.15,37.54,39200.0,23.9131,24.1577,23.9067,24.1577,39200.0
2005-11-09 12:00:00,37.54,37.7,37.5,37.61,22800.0,24.1577,24.2606,24.1319,24.2027,22800.0
2005-11-09 12:10:00,37.61,37.83,37.6,37.83,41900.0,24.2027,24.3443,24.1963,24.3443,41900.0
2005-11-09 12:20:00,37.85,38.07,37.85,38.07,13600.0,24.3572,24.4987,24.3572,24.4987,13600.0
2005-11-09 12:30:00,38.07,38.13,38.01,38.13,18400.0,24.4987,24.5373,24.4601,24.5373,18400.0
2005-11-09 12:40:00,38.07,38.08,38.07,38.08,3700.0,24.4987,24.5052,24.4987,24.5052,3700.0
2005-11-09 12:50:00,38.08,38.14,38.08,38.14,4700.0,24.5052,24.5438,24.5052,24.5438,4700.0
2005-11-09 13:00:00,38.14,38.35,38.07,38.35,52100.0,24.5438,24.6789,24.4987,24.6789,52100.0
2005-11-09 13:10:00,38.35,38.51,38.35,38.41,25000.0,24.6789,24.7819,24.6789,24.7175,25000.0
2005-11-09 13:20:00,38.45,38.46,38.33,38.41,9800.0,24.7433,24.7497,24.666,24.7175,9800.0
2005-11-09 13:30:00,38.4,38.4,38.23,38.24,11000.0,24.7111,24.7111,24.6017,24.6081,11000.0
2005-11-09 13:40:00,38.21,38.32,38.2,38.32,8200.0,24.5888,24.6596,24.5824,24.6596,8200.0
2005-11-09 13:50:00,38.32,38.32,38.06,38.08,13800.0,24.6596,24.6596,24.4923,24.5052,13800.0
2005-11-09 14:00:00,38.09,38.29,38.08,38.24,8700.0,24.5116,24.6403,24.5052,24.6081,8700.0
2005-11-09 14:10:00,38.19,38.29,38.18,38.29,5300.0,24.5759,24.6403,24.5695,24.6403,5300.0
2005-11-09 14:20:00,38.29,38.35,38.25,38.35,6700.0,24.6403,24.6789,24.6146,24.6789,6700.0
2005-11-09 14:30:00,38.28,38.38,38.25,38.38,13200.0,24.6339,24.6982,24.6146,24.6982,13200.0
2005-11-09 14:40:00,38.31,38.39,38.29,38.29,6900.0,24.6532,24.7046,24.6403,24.6403,6900.0
2005-11-09 14:50:00,38.28,38.3,38.23,38.25,26600.0,24.6339,24.6467,24.6017,24.6146,26600.0
2005-11-09 15:00:00,38.19,38.3,38.08,38.3,22100.0,24.5759,24.6467,24.5052,24.6467,22100.0
2005-11-09 15:10:00,38.3,38.4,38.22,38.4,15300.0,24.6467,24.7111,24.5953,24.7111,15300.0
2005-11-09 15:20:00,38.39,38.39,38.23,38.3,26200.0,24.7046,24.7046,24.6017,24.6467,26200.0
2005-11-09 15:30:00,38.31,38.31,38.2,38.2,12600.0,24.6532,24.6532,24.5824,24.5824,12600.0
2005-11-09 15:40:00,38.2,38.21,38.12,38.13,11700.0,24.5824,24.5888,24.5309,24.5373,11700.0
2005-11-09 15:50:00,38.13,38.14,38.08,38.11,32000.0,24.5373,24.5438,24.5052,24.5245,32000.0
2005-11-10 09:30:00,38.2,38.88,38.2,38.86,46600.0,24.5824,25.02,24.5824,25.0071,46600.0
2005-11-10 09:40:00,38.85,38.94,38.65,38.9,24200.0,25.0007,25.0586,24.872,25.0328,24200.0
2005-11-10 09:50:00,38.89,38.99,38.77,38.82,52000.0,25.0264,25.0908,24.9492,24.9814,52000.0
2005-11-10 10:00:00,38.85,38.9,38.8,38.9,51800.0,25.0007,25.0328,24.9685,25.0328,51800.0
2005-11-10 10:10:00,38.9,38.95,38.6,38.94,76300.0,25.0328,25.065,24.8398,25.0586,76300.0
2005-11-10 10:20:00,38.95,39.0,38.8,38.99,117300.0,25.065,25.0972,24.9685,25.0908,117300.0
2005-11-10 10:30:00,39.0,39.45,38.9,39.45,132000.0,25.0972,25.3868,25.0328,25.3868,132000.0
2005-11-10 10:40:00,39.48,39.48,39.27,39.47,86900.0,25.4061,25.4061,25.2709,25.3996,86900.0
2005-11-10 10:50:00,39.5,39.85,39.4,39.61,157400.0,25.419,25.6442,25.3546,25.4897,157400.0
2005-11-10 11:00:00,39.62,39.75,39.48,39.5,43000.0,25.4962,25.5798,25.4061,25.419,43000.0
2005-11-10 11:10:00,39.5,39.7,39.5,39.68,49400.0,25.419,25.5477,25.419,25.5348,49400.0
2005-11-10 11:20:00,39.69,39.74,39.57,39.67,50200.0,25.5412,25.5734,25.464,25.5284,50200.0
2005-11-10 11:30:00,39.69,39.75,39.64,39.74,169400.0,25.5412,25.5798,25.509,25.5734,169400.0
2005-11-10 11:40:00,39.74,39.9,39.7,39.9,38500.0,25.5734,25.6764,25.5477,25.6764,38500.0
2005-11-10 11:50:00,39.9,40.12,39.89,40.05,138800.0,25.6764,25.8179,25.6699,25.7729,138800.0
2005-11-10 12:00:00,40.05,40.06,39.77,39.98,113500.0,25.7729,25.7793,25.5927,25.7278,113500.0
2005-11-10 12:10:00,39.97,40.05,39.88,40.01,55000.0,25.7214,25.7729,25.6635,25.7471,55000.0
2005-11-10 12:20:00,40.03,40.23,40.02,40.23,69500.0,25.76,25.8887,25.7536,25.8887,69500.0
2005-11-10 12:30:00,40.25,40.29,40.0,40.17,33800.0,25.9016,25.9273,25.7407,25.8501,33800.0
2005-11-10 12:40:00,40.17,40.3,40.09,40.3,37800.0,25.8501,25.9338,25.7986,25.9338,37800.0
2005-11-10 12:50:00,40.3,40.94,40.26,40.94,160200.0,25.9338,26.3456,25.908,26.3456,160200.0
2005-11-10 13:00:00,40.94,40.97,40.7,40.84,88700.0,26.3456,26.3649,26.1912,26.2813,88700.0
2005-11-10 13:10:00,40.8,40.98,40.8,40.97,95100.0,26.2555,26.3714,26.2555,26.3649,95100.0
2005-11-10 13:20:00,40.97,41.14,40.89,40.95,121900.0,26.3649,26.4743,26.3134,26.3521,121900.0
2005-11-10 13:30:00,40.91,40.91,40.72,40.74,42500.0,26.3263,26.3263,26.204,26.2169,42500.0
2005-11-10 13:40:00,40.74,40.78,40.6,40.78,62900.0,26.2169,26.2427,26.1268,26.2427,62900.0
2005-11-10 13:50:00,40.78,40.93,40.68,40.75,41200.0,26.2427,26.3392,26.1783,26.2234,41200.0
2005-11-10 14:00:00,40.76,40.9,40.76,40.89,44300.0,26.2298,26.3199,26.2298,26.3134,44300.0
2005-11-10 14:10:00,40.87,41.05,40.85,41.05,66000.0,26.3006,26.4164,26.2877,26.4164,66000.0
2005-11-10 14:20:00,41.05,41.1,40.9,40.95,27400.0,26.4164,26.4486,26.3199,26.3521,27400.0
2005-11-10 14:30:00,40.99,41.2,40.99,41.2,64300.0,26.3778,26.5129,26.3778,26.5129,64300.0
2005-11-10 14:40:00,41.22,41.24,41.0,41.02,25800.0,26.5258,26.5387,26.3842,26.3971,25800.0
2005-11-10 14:50:00,41.02,41.02,40.88,40.89,44200.0,26.3971,26.3971,26.307,26.3134,44200.0
2005-11-10 15:00:00,40.9,40.9,40.4,40.59,68500.0,26.3199,26.3199,25.9981,26.1204,68500.0
2005-11-10 15:10:00,40.59,40.75,40.59,40.7,56600.0,26.1204,26.2234,26.1204,26.1912,56600.0
2005-11-10 15:20:00,40.7,40.72,40.67,40.69,36500.0,26.1912,26.204,26.1719,26.1847,36500.0
2005-11-10 15:30:00,40.67,40.82,40.67,40.75,58200.0,26.1719,26.2684,26.1719,26.2234,58200.0
2005-11-10 15:40:00,40.76,40.76,40.54,40.56,36600.0,26.2298,26.2298,26.0882,26.1011,36600.0
2005-11-10 15:50:00,40.55,40.73,40.54,40.59,172600.0,26.0946,26.2105,26.0882,26.1204,172600.0
2005-11-11 09:30:00,40.5,40.53,40.01,40.14,29900.0,26.0625,26.0818,25.7471,25.8308,29900.0
2005-11-11 09:40:00,40.14,40.2,40.02,40.2,19500.0,25.8308,25.8694,25.7536,25.8694,19500.0
2005-11-11 09:50:00,40.34,40.48,40.22,40.32,18800.0,25.9595,26.0496,25.8823,25.9466,18800.0
2005-11-11 10:00:00,40.3,40.37,40.13,40.25,17900.0,25.9338,25.9788,25.8244,25.9016,17900.0
2005-11-11 10:10:00,40.28,40.5,40.26,40.42,23400.0,25.9209,26.0625,25.908,26.011,23400.0
2005-11-11 10:20:00,40.45,40.5,40.37,40.45,32900.0,26.0303,26.0625,25.9788,26.0303,32900.0
2005-11-11 10:30:00,40.46,40.47,40.35,40.38,19200.0,26.0367,26.0432,25.9659,25.9853,19200.0
2005-11-11 10:40:00,40.4,40.5,40.4,40.41,22300.0,25.9981,26.0625,25.9981,26.0046,22300.0
2005-11-11 10:50:00,40.42,40.45,40.4,40.41,9400.0,26.011,26.0303,25.9981,26.0046,9400.0
2005-11-11 11:00:00,40.41,40.41,40.36,40.37,14700.0,26.0046,26.0046,25.9724,25.9788,14700.0
2005-11-11 11:10:00,40.38,40.39,40.3,40.31,22000.0,25.9853,25.9917,25.9338,25.9402,22000.0
2005-11-11 11:20:00,40.31,40.31,40.15,40.23,5600.0,25.9402,25.9402,25.8372,25.8887,5600.0
2005-11-11 11:30:00,40.28,40.31,40.23,40.3,13600.0,25.9209,25.9402,25.8887,25.9338,13600.0
2005-11-11 11:40:00,40.26,40.4,40.26,40.4,42400.0,25.908,25.9981,25.908,25.9981,42400.0
2005-11-11 11:50:00,40.44,40.52,40.44,40.48,63500.0,26.0239,26.0753,26.0239,26.0496,63500.0
2005-11-11 12:00:00,40.49,40.51,40.45,40.5,73000.0,26.056,26.0689,26.0303,26.0625,73000.0
2005-11-11 12:10:00,40.5,40.6,40.5,40.6,37600.0,26.0625,26.1268,26.0625,26.1268,37600.0
2005-11-11 12:20:00,40.58,40.58,40.52,40.58,3800.0,26.114,26.114,26.0753,26.114,3800.0
2005-11-11 12:30:00,40.58,40.68,40.58,40.68,8800.0,26.114,26.1783,26.114,26.1783,8800.0
2005-11-11 12:40:00,40.64,40.68,40.6,40.68,15800.0,26.1526,26.1783,26.1268,26.1783,15800.0
2005-11-11 12:50:00,40.68,40.75,40.68,40.75,16700.0,26.1783,26.2234,26.1783,26.2234,16700.0
2005-11-11 13:00:00,40.75,40.88,40.75,40.84,13300.0,26.2234,26.307,26.2234,26.2813,13300.0
2005-11-11 13:10:00,40.82,41.0,40.82,40.98,38000.0,26.2684,26.3842,26.2684,26.3714,38000.0
2005-11-11 13:20:00,40.99,41.1,40.99,41.04,49000.0,26.3778,26.4486,26.3778,26.41,49000.0
2005-11-11 13:30:00,41.03,41.03,40.97,40.97,13700.0,26.4035,26.4035,26.3649,26.3649,13700.0
2005-11-11 13:40:00,40.97,40.97,40.95,40.96,2700.0,26.3649,26.3649,26.3521,26.3585,2700.0
2005-11-11 13:50:00,40.96,40.96,40.71,40.72,15300.0,26.3585,26.3585,26.1976,26.204,15300.0
2005-11-11 14:00:00,40.71,40.79,40.67,40.74,18100.0,26.1976,26.2491,26.1719,26.2169,18100.0
2005-11-11 14:10:00,40.73,40.74,40.55,40.55,13500.0,26.2105,26.2169,26.0946,26.0946,13500.0
2005-11-11 14:20:00,40.56,40.73,40.55,40.73,31700.0,26.1011,26.2105,26.0946,26.2105,31700.0
2005-11-11 14:30:00,40.73,40.81,40.72,40.78,33300.0,26.2105,26.262,26.204,26.2427,33300.0
2005-11-11 14:40:00,40.82,40.84,40.79,40.79,7400.0,26.2684,26.2813,26.2491,26.2491,7400.0
2005-11-11 14:50:00,40.8,40.8,40.71,40.73,43600.0,26.2555,26.2555,26.1976,26.2105,43600.0
2005-11-11 15:00:00,40.74,40.74,40.71,40.71,24500.0,26.2169,26.2169,26.1976,26.1976,24500.0
2005-11-11 15:10:00,40.72,40.72,40.63,40.64,3600.0,26.204,26.204,26.1461,26.1526,3600.0
2005-11-11 15:20:00,40.65,40.65,40.54,40.56,27600.0,26.159,26.159,26.0882,26.1011,27600.0
2005-11-11 15:30:00,40.54,40.66,40.52,40.54,26400.0,26.0882,26.1654,26.0753,26.0882,26400.0
2005-11-11 15:40:00,40.53,40.71,40.53,40.71,13900.0,26.0818,26.1976,26.0818,26.1976,13900.0
2005-11-11 15:50:00,40.7,40.71,40.65,40.7,49800.0,26.1912,26.1976,26.159,26.1912,49800.0
2005-11-14 09:30:00,40.79,41.08,40.79,41.0,16500.0,26.2491,26.4357,26.2491,26.3842,16500.0
2005-11-14 09:40:00,41.01,41.08,40.96,41.05,47700.0,26.3907,26.4357,26.3585,26.4164,47700.0
2005-11-14 09:50:00,41.05,41.05,40.8,40.99,18100.0,26.4164,26.4164,26.2555,26.3778,18100.0
2005-11-14 10:00:00,40.99,40.99,40.88,40.96,8700.0,26.3778,26.3778,26.307,26.3585,8700.0
2005-11-14 10:10:00,40.94,40.94,40.87,40.87,16400.0,26.3456,26.3456,26.3006,26.3006,16400.0
2005-11-14 10:20:00,40.89,41.08,40.7,41.06,44700.0,26.3134,26.4357,26.1912,26.4228,44700.0
2005-11-14 10:30:00,41.06,41.1,40.97,41.08,11100.0,26.4228,26.4486,26.3649,26.4357,11100.0
2005-11-14 10:40:00,41.08,41.1,41.04,41.08,23900.0,26.4357,26.4486,26.41,26.4357,23900.0
2005-11-14 10:50:00,41.07,41.2,40.96,41.2,15900.0,26.4293,26.5129,26.3585,26.5129,15900.0
2005-11-14 11:00:00,41.2,41.27,41.09,41.12,39500.0,26.5129,26.558,26.4421,26.4615,39500.0
2005-11-14 11:10:00,41.11,41.19,41.1,41.19,30100.0,26.455,26.5065,26.4486,26.5065,30100.0
2005-11-14 11:20:00,41.2,41.22,41.2,41.21,6700.0,26.5129,26.5258,26.5129,26.5194,6700.0
2005-11-14 11:30:00,41.2,41.2,41.13,41.2,18400.0,26.5129,26.5129,26.4679,26.5129,18400.0
2005-11-14 11:40:00,41.2,41.37,41.17,41.37,53200.0,26.5129,26.6223,26.4936,26.6223,53200.0
2005-11-14 11:50:00,41.37,41.39,41.24,41.3,11400.0,26.6223,26.6352,26.5387,26.5773,11400.0
2005-11-14 12:00:00,41.3,41.35,41.29,41.35,18800.0,26.5773,26.6095,26.5709,26.6095,18800.0
2005-11-14 12:10:00,41.35,41.36,41.26,41.29,7800.0,26.6095,26.6159,26.5515,26.5709,7800.0
2005-11-14 12:20:00,41.3,41.31,41.16,41.3,13600.0,26.5773,26.5837,26.4872,26.5773,13600.0
2005-11-14 12:30:00,41.3,41.38,41.3,41.36,12200.0,26.5773,26.6288,26.5773,26.6159,12200.0
2005-11-14 12:40:00,41.34,41.49,41.33,41.48,8200.0,26.603,26.6996,26.5966,26.6931,8200.0
2005-11-14 12:50:00,41.49,41.49,41.23,41.45,35800.0,26.6996,26.6996,26.5322,26.6738,35800.0
2005-11-14 13:00:00,41.45,41.49,41.42,41.48,38500.0,26.6738,26.6996,26.6545,26.6931,38500.0
2005-11-14 13:10:00,41.48,41.8,41.46,41.69,44200.0,26.6931,26.899,26.6802,26.8283,44200.0
2005-11-14 13:20:00,41.7,41.94,41.7,41.88,41800.0,26.8347,26.9891,26.8347,26.9505,41800.0
2005-11-14 13:30:00,41.88,41.88,41.63,41.64,70200.0,26.9505,26.9505,26.7896,26.7961,70200.0
2005-11-14 13:40:00,41.64,41.65,41.52,41.65,42500.0,26.7961,26.8025,26.7189,26.8025,42500.0
2005-11-14 13:50:00,41.65,41.69,41.56,41.65,17400.0,26.8025,26.8283,26.7446,26.8025,17400.0
2005-11-14 14:00:00,41.65,41.72,41.57,41.6,49800.0,26.8025,26.8476,26.751,26.7703,49800.0
2005-11-14 14:10:00,41.61,41.74,41.59,41.68,18400.0,26.7768,26.8604,26.7639,26.8218,18400.0
2005-11-14 14:20:00,41.68,41.69,41.65,41.67,6300.0,26.8218,26.8283,26.8025,26.8154,6300.0
2005-11-14 14:30:00,41.66,41.69,41.65,41.69,7300.0,26.809,26.8283,26.8025,26.8283,7300.0
2005-11-14 14:40:00,41.69,41.69,41.65,41.66,8400.0,26.8283,26.8283,26.8025,26.809,8400.0
2005-11-14 14:50:00,41.66,41.67,41.52,41.61,27000.0,26.809,26.8154,26.7189,26.7768,27000.0
2005-11-14 15:00:00,41.61,41.63,41.55,41.56,23400.0,26.7768,26.7896,26.7382,26.7446,23400.0
2005-11-14 15:10:00,41.56,41.56,41.51,41.55,10000.0,26.7446,26.7446,26.7124,26.7382,10000.0
2005-11-14 15:20:00,41.55,41.55,41.44,41.49,25100.0,26.7382,26.7382,26.6674,26.6996,25100.0
2005-11-14 15:30:00,41.49,41.49,41.38,41.48,20300.0,26.6996,26.6996,26.6288,26.6931,20300.0
2005-11-14 15:40:00,41.48,41.48,41.4,41.43,38500.0,26.6931,26.6931,26.6416,26.6609,38500.0
2005-11-14 15:50:00,41.42,41.44,41.3,41.39,64500.0,26.6545,26.6674,26.5773,26.6352,64500.0
2005-11-15 09:30:00,40.25,40.94,40.25,40.92,78300.0,25.9016,26.3456,25.9016,26.3327,78300.0
2005-11-15 09:40:00,40.9,40.9,40.6,40.68,31300.0,26.3199,26.3199,26.1268,26.1783,31300.0
2005-11-15 09:50:00,40.68,40.79,40.62,40.77,49100.0,26.1783,26.2491,26.1397,26.2362,49100.0
2005-11-15 10:00:00,40.76,40.77,40.46,40.67,57100.0,26.2298,26.2362,26.0367,26.1719,57100.0
2005-11-15 10:10:00,40.64,40.65,40.32,40.5,52300.0,26.1526,26.159,25.9466,26.0625,52300.0
2005-11-15 10:20:00,40.4,40.43,40.12,40.19,28100.0,25.9981,26.0174,25.8179,25.863,28100.0
2005-11-15 10:30:00,40.19,40.36,40.16,40.3,26500.0,25.863,25.9724,25.8437,25.9338,26500.0
2005-11-15 10:40:00,40.32,40.33,40.27,40.29,30700.0,25.9466,25.9531,25.9145,25.9273,30700.0
2005-11-15 10:50:00,40.27,40.3,40.16,40.21,42000.0,25.9145,25.9338,25.8437,25.8759,42000.0
2005-11-15 11:00:00,40.21,40.21,39.65,39.81,112100.0,25.8759,25.8759,25.5155,25.6184,112100.0
2005-11-15 11:10:00,39.84,39.91,39.55,39.77,47900.0,25.6378,25.6828,25.4511,25.5927,47900.0
2005-11-15 11:20:00,39.77,39.9,39.75,39.84,30800.0,25.5927,25.6764,25.5798,25.6378,30800.0
2005-11-15 11:30:00,39.89,40.1,39.89,40.05,13300.0,25.6699,25.8051,25.6699,25.7729,13300.0
2005-11-15 11:40:00,40.1,40.24,40.06,40.15,107400.0,25.8051,25.8952,25.7793,25.8372,107400.0
2005-11-15 11:50:00,40.18,40.33,40.15,40.28,32300.0,25.8565,25.9531,25.8372,25.9209,32300.0
2005-11-15 12:00:00,40.31,40.34,40.21,40.26,103400.0,25.9402,25.9595,25.8759,25.908,103400.0
2005-11-15 12:10:00,40.26,40.3,40.19,40.21,17600.0,25.908,25.9338,25.863,25.8759,17600.0
2005-11-15 12:20:00,40.22,40.3,40.22,40.29,32100.0,25.8823,25.9338,25.8823,25.9273,32100.0
2005-11-15 12:30:00,40.3,40.55,40.3,40.51,36700.0,25.9338,26.0946,25.9338,26.0689,36700.0
2005-11-15 12:40:00,40.51,40.57,40.5,40.57,19400.0,26.0689,26.1075,26.0625,26.1075,19400.0
2005-11-15 12:50:00,40.56,40.6,40.5,40.59,19200.0,26.1011,26.1268,26.0625,26.1204,19200.0
2005-11-15 13:00:00,40.56,40.56,40.44,40.44,49100.0,26.1011,26.1011,26.0239,26.0239,49100.0
2005-11-15 13:10:00,40.45,40.45,40.28,40.31,17300.0,26.0303,26.0303,25.9209,25.9402,17300.0
2005-11-15 13:20:00,40.3,40.38,40.29,40.32,30500.0,25.9338,25.9853,25.9273,25.9466,30500.0
2005-11-15 13:30:00,40.32,40.38,40.31,40.38,5700.0,25.9466,25.9853,25.9402,25.9853,5700.0
2005-11-15 13:40:00,40.34,40.36,40.25,40.32,16300.0,25.9595,25.9724,25.9016,25.9466,16300.0
2005-11-15 13:50:00,40.29,40.38,40.25,40.26,21700.0,25.9273,25.9853,25.9016,25.908,21700.0
2005-11-15 14:00:00,40.27,40.28,40.14,40.14,21300.0,25.9145,25.9209,25.8308,25.8308,21300.0
2005-11-15 14:10:00,40.15,40.19,40.03,40.14,14300.0,25.8372,25.863,25.76,25.8308,14300.0
2005-11-15 14:20:00,40.14,40.28,40.14,40.27,29600.0,25.8308,25.9209,25.8308,25.9145,29600.0
2005-11-15 14:30:00,40.25,40.26,40.1,40.18,19300.0,25.9016,25.908,25.8051,25.8565,19300.0
2005-11-15 14:40:00,40.17,40.19,40.13,40.17,15200.0,25.8501,25.863,25.8244,25.8501,15200.0
2005-11-15 14:50:00,40.17,40.2,40.13,40.13,8100.0,25.8501,25.8694,25.8244,25.8244,8100.0
2005-11-15 15:00:00,40.18,40.18,39.95,40.03,18700.0,25.8565,25.8565,25.7085,25.76,18700.0
2005-11-15 15:10:00,40.03,40.07,39.93,40.06,16700.0,25.76,25.7858,25.6957,25.7793,16700.0
2005-11-15 15:20:00,40.06,40.06,40.0,40.04,37100.0,25.7793,25.7793,25.7407,25.7665,37100.0
2005-11-15 15:30:00,40.05,40.07,39.98,40.0,46800.0,25.7729,25.7858,25.7278,25.7407,46800.0
2005-11-15 15:40:00,40.0,40.25,39.91,40.22,31300.0,25.7407,25.9016,25.6828,25.8823,31300.0
2005-11-15 15:50:00,40.21,40.21,40.02,40.1,57200.0,25.8759,25.8759,25.7536,25.8051,57200.0
2005-11-16 09:30:00,39.84,39.9,39.46,39.6,29100.0,25.6378,25.6764,25.3932,25.4833,29100.0
2005-11-16 09:40:00,39.09,39.44,39.03,39.25,108400.0,25.1551,25.3803,25.1165,25.2581,108400.0
2005-11-16 09:50:00,39.25,39.5,39.25,39.42,30000.0,25.2581,25.419,25.2581,25.3675,30000.0
2005-11-16 10:00:00,39.43,39.7,39.4,39.67,26600.0,25.3739,25.5477,25.3546,25.5284,26600.0
2005-11-16 10:10:00,39.67,39.71,39.45,39.56,25000.0,25.5284,25.5541,25.3868,25.4576,25000.0
2005-11-16 10:20:00,39.63,39.75,39.63,39.69,20700.0,25.5026,25.5798,25.5026,25.5412,20700.0
2005-11-16 10:30:00,39.65,39.69,39.47,39.57,34400.0,25.5155,25.5412,25.3996,25.464,34400.0
2005-11-16 10:40:00,39.58,39.62,39.5,39.5,13200.0,25.4704,25.4962,25.419,25.419,13200.0
2005-11-16 10:50:00,39.5,39.5,39.45,39.48,56300.0,25.419,25.419,25.3868,25.4061,56300.0
2005-11-16 11:00:00,39.49,39.5,39.48,39.49,19100.0,25.4125,25.419,25.4061,25.4125,19100.0
2005-11-16 11:10:00,39.49,39.49,39.44,39.47,15200.0,25.4125,25.4125,25.3803,25.3996,15200.0
2005-11-16 11:20:00,39.48,39.59,39.48,39.51,46000.0,25.4061,25.4769,25.4061,25.4254,46000.0
2005-11-16 11:30:00,39.54,39.75,39.51,39.75,14100.0,25.4447,25.5798,25.4254,25.5798,14100.0
2005-11-16 11:40:00,39.75,39.79,39.66,39.75,17100.0,25.5798,25.6056,25.5219,25.5798,17100.0
2005-11-16 11:50:00,39.68,39.68,39.53,39.53,17100.0,25.5348,25.5348,25.4383,25.4383,17100.0
2005-11-16 12:00:00,39.53,39.57,39.45,39.57,27800.0,25.4383,25.464,25.3868,25.464,27800.0
2005-11-16 12:10:00,39.57,39.77,39.56,39.77,28400.0,25.464,25.5927,25.4576,25.5927,28400.0
2005-11-16 12:20:00,39.8,39.95,39.78,39.87,11700.0,25.612,25.7085,25.5991,25.6571,11700.0
2005-11-16 12:30:00,39.87,39.94,39.87,39.91,2300.0,25.6571,25.7021,25.6571,25.6828,2300.0
2005-11-16 12:40:00,39.94,39.95,39.94,39.94,3200.0,25.7021,25.7085,25.7021,25.7021,3200.0
2005-11-16 12:50:00,39.95,39.95,39.84,39.9,8200.0,25.7085,25.7085,25.6378,25.6764,8200.0
2005-11-16 13:00:00,39.93,39.97,39.92,39.92,8600.0,25.6957,25.7214,25.6892,25.6892,8600.0
2005-11-16 13:10:00,39.93,39.93,39.8,39.81,7800.0,25.6957,25.6957,25.612,25.6184,7800.0
2005-11-16 13:20:00,39.81,39.91,39.81,39.91,10000.0,25.6184,25.6828,25.6184,25.6828,10000.0
2005-11-16 13:30:00,39.93,39.96,39.9,39.9,7600.0,25.6957,25.715,25.6764,25.6764,7600.0
2005-11-16 13:40:00,39.91,39.91,39.85,39.9,7000.0,25.6828,25.6828,25.6442,25.6764,7000.0
2005-11-16 13:50:00,39.92,39.95,39.91,39.94,5200.0,25.6892,25.7085,25.6828,25.7021,5200.0
2005-11-16 14:00:00,39.95,39.96,39.93,39.94,7500.0,25.7085,25.715,25.6957,25.7021,7500.0
2005-11-16 14:10:00,39.95,39.95,39.81,39.86,17300.0,25.7085,25.7085,25.6184,25.6506,17300.0
2005-11-16 14:20:00,39.86,39.93,39.76,39.85,40100.0,25.6506,25.6957,25.5863,25.6442,40100.0
2005-11-16 14:30:00,39.84,39.85,39.79,39.8,32100.0,25.6378,25.6442,25.6056,25.612,32100.0
2005-11-16 14:40:00,39.81,39.95,39.81,39.91,23200.0,25.6184,25.7085,25.6184,25.6828,23200.0
2005-11-16 14:50:00,39.95,39.95,39.9,39.94,5900.0,25.7085,25.7085,25.6764,25.7021,5900.0
2005-11-16 15:00:00,39.95,39.99,39.94,39.95,23200.0,25.7085,25.7343,25.7021,25.7085,23200.0
2005-11-16 15:10:00,39.97,39.99,39.9,39.96,9600.0,25.7214,25.7343,25.6764,25.715,9600.0
2005-11-16 15:20:00,39.95,40.11,39.91,40.11,81200.0,25.7085,25.8115,25.6828,25.8115,81200.0
2005-11-16 15:30:00,40.11,40.13,39.93,39.98,48400.0,25.8115,25.8244,25.6957,25.7278,48400.0
2005-11-16 15:40:00,39.99,40.0,39.78,39.85,38100.0,25.7343,25.7407,25.5991,25.6442,38100.0
2005-11-16 15:50:00,39.79,39.98,39.79,39.89,43600.0,25.6056,25.7278,25.6056,25.6699,43600.0
2005-11-17 09:30:00,40.0,40.75,40.0,40.66,54000.0,25.7407,26.2234,25.7407,26.1654,54000.0
2005-11-17 09:40:00,40.64,40.75,40.56,40.62,44700.0,26.1526,26.2234,26.1011,26.1397,44700.0
2005-11-17 09:50:00,40.65,40.7,40.55,40.7,35300.0,26.159,26.1912,26.0946,26.1912,35300.0
2005-11-17 10:00:00,40.72,40.98,40.66,40.88,55200.0,26.204,26.3714,26.1654,26.307,55200.0
2005-11-17 10:10:00,40.87,40.9,40.7,40.9,49200.0,26.3006,26.3199,26.1912,26.3199,49200.0
2005-11-17 10:20:00,40.9,41.0,40.88,41.0,47700.0,26.3199,26.3842,26.307,26.3842,47700.0
2005-11-17 10:30:00,41.0,41.1,40.85,40.87,22400.0,26.3842,26.4486,26.2877,26.3006,22400.0
2005-11-17 10:40:00,40.92,40.92,40.8,40.85,5800.0,26.3327,26.3327,26.2555,26.2877,5800.0
2005-11-17 10:50:00,40.82,40.92,40.65,40.86,23500.0,26.2684,26.3327,26.159,26.2941,23500.0
2005-11-17 11:00:00,40.86,40.9,40.8,40.84,20100.0,26.2941,26.3199,26.2555,26.2813,20100.0
2005-11-17 11:10:00,40.85,40.9,40.84,40.89,25700.0,26.2877,26.3199,26.2813,26.3134,25700.0
2005-11-17 11:20:00,40.9,40.96,40.89,40.93,21200.0,26.3199,26.3585,26.3134,26.3392,21200.0
2005-11-17 11:30:00,40.94,40.94,40.85,40.89,12000.0,26.3456,26.3456,26.2877,26.3134,12000.0
2005-11-17 11:40:00,40.89,40.9,40.86,40.9,5500.0,26.3134,26.3199,26.2941,26.3199,5500.0
2005-11-17 11:50:00,40.9,40.95,40.89,40.93,43200.0,26.3199,26.3521,26.3134,26.3392,43200.0
2005-11-17 12:00:00,40.94,41.09,40.93,41.09,39500.0,26.3456,26.4421,26.3392,26.4421,39500.0
2005-11-17 12:10:00,41.07,41.3,41.03,41.3,23800.0,26.4293,26.5773,26.4035,26.5773,23800.0
2005-11-17 12:20:00,41.26,41.33,41.2,41.33,18200.0,26.5515,26.5966,26.5129,26.5966,18200.0
2005-11-17 12:30:00,41.3,41.48,41.3,41.47,25100.0,26.5773,26.6931,26.5773,26.6867,25100.0
2005-11-17 12:40:00,41.47,41.59,41.4,41.51,33300.0,26.6867,26.7639,26.6416,26.7124,33300.0
2005-11-17 12:50:00,41.51,41.6,41.51,41.6,11400.0,26.7124,26.7703,26.7124,26.7703,11400.0
2005-11-17 13:00:00,41.55,41.58,41.36,41.4,16700.0,26.7382,26.7575,26.6159,26.6416,16700.0
2005-11-17 13:10:00,41.4,41.44,41.38,41.39,4200.0,26.6416,26.6674,26.6288,26.6352,4200.0
2005-11-17 13:20:00,41.38,41.4,41.32,41.32,23900.0,26.6288,26.6416,26.5902,26.5902,23900.0
2005-11-17 13:30:00,41.33,41.34,41.26,41.29,11400.0,26.5966,26.603,26.5515,26.5709,11400.0
2005-11-17 13:40:00,41.3,41.3,41.28,41.3,15400.0,26.5773,26.5773,26.5644,26.5773,15400.0
2005-11-17 13:50:00,41.3,41.4,41.3,41.38,17900.0,26.5773,26.6416,26.5773,26.6288,17900.0
2005-11-17 14:00:00,41.37,41.37,41.34,41.35,8900.0,26.6223,26.6223,26.603,26.6095,8900.0
2005-11-17 14:10:00,41.35,41.35,41.18,41.2,18800.0,26.6095,26.6095,26.5001,26.5129,18800.0
2005-11-17 14:20:00,41.2,41.35,41.2,41.34,18200.0,26.5129,26.6095,26.5129,26.603,18200.0
2005-11-17 14:30:00,41.35,41.38,41.34,41.34,21200.0,26.6095,26.6288,26.603,26.603,21200.0
2005-11-17 14:40:00,41.36,41.55,41.34,41.55,31400.0,26.6159,26.7382,26.603,26.7382,31400.0
2005-11-17 14:50:00,41.55,41.58,41.31,41.38,22300.0,26.7382,26.7575,26.5837,26.6288,22300.0
2005-11-17 15:00:00,41.33,41.36,41.27,41.35,20000.0,26.5966,26.6159,26.558,26.6095,20000.0
2005-11-17 15:10:00,41.42,41.56,41.42,41.56,21400.0,26.6545,26.7446,26.6545,26.7446,21400.0
2005-11-17 15:20:00,41.55,41.65,41.53,41.64,40100.0,26.7382,26.8025,26.7253,26.7961,40100.0
2005-11-17 15:30:00,41.63,41.75,41.62,41.72,40800.0,26.7896,26.8669,26.7832,26.8476,40800.0
2005-11-17 15:40:00,41.72,41.88,41.6,41.65,87000.0,26.8476,26.9505,26.7703,26.8025,87000.0
2005-11-17 15:50:00,41.64,41.64,41.45,41.58,68500.0,26.7961,26.7961,26.6738,26.7575,68500.0
2005-11-18 09:30:00,41.58,41.97,41.52,41.72,27500.0,26.7575,27.0084,26.7189,26.8476,27500.0
2005-11-18 09:40:00,41.73,41.73,41.41,41.42,24600.0,26.854,26.854,26.6481,26.6545,24600.0
2005-11-18 09:50:00,41.47,41.57,41.2,41.29,31200.0,26.6867,26.751,26.5129,26.5709,31200.0
2005-11-18 10:00:00,41.27,41.83,41.23,41.8,37500.0,26.558,26.9184,26.5322,26.899,37500.0
2005-11-18 10:10:00,41.79,41.9,41.76,41.87,18200.0,26.8926,26.9634,26.8733,26.9441,18200.0
2005-11-18 10:20:00,41.88,41.96,41.87,41.95,24600.0,26.9505,27.002,26.9441,26.9956,24600.0
2005-11-18 10:30:00,41.93,41.93,41.86,41.89,7700.0,26.9827,26.9827,26.9377,26.957,7700.0
2005-11-18 10:40:00,41.89,41.9,41.83,41.9,15900.0,26.957,26.9634,26.9184,26.9634,15900.0
2005-11-18 10:50:00,41.9,41.97,41.88,41.89,15600.0,26.9634,27.0084,26.9505,26.957,15600.0
2005-11-18 11:00:00,41.88,41.88,41.7,41.8,21900.0,26.9505,26.9505,26.8347,26.899,21900.0
2005-11-18 11:10:00,41.76,41.85,41.76,41.85,13200.0,26.8733,26.9312,26.8733,26.9312,13200.0
2005-11-18 11:20:00,41.84,41.85,41.79,41.85,11000.0,26.9248,26.9312,26.8926,26.9312,11000.0
2005-11-18 11:30:00,41.8,41.81,41.76,41.8,11700.0,26.899,26.9055,26.8733,26.899,11700.0
2005-11-18 11:40:00,41.8,41.82,41.76,41.82,19900.0,26.899,26.9119,26.8733,26.9119,19900.0
2005-11-18 11:50:00,41.82,41.83,41.65,41.67,50300.0,26.9119,26.9184,26.8025,26.8154,50300.0
2005-11-18 12:00:00,41.66,41.69,41.43,41.48,43600.0,26.809,26.8283,26.6609,26.6931,43600.0
2005-11-18 12:10:00,41.51,41.55,41.47,41.55,32200.0,26.7124,26.7382,26.6867,26.7382,32200.0
2005-11-18 12:20:00,41.5,41.53,41.5,41.53,31900.0,26.706,26.7253,26.706,26.7253,31900.0
2005-11-18 12:30:00,41.54,41.78,41.54,41.74,15200.0,26.7317,26.8862,26.7317,26.8604,15200.0
2005-11-18 12:40:00,41.77,41.78,41.7,41.71,13800.0,26.8797,26.8862,26.8347,26.8411,13800.0
2005-11-18 12:50:00,41.68,41.7,41.67,41.69,7800.0,26.8218,26.8347,26.8154,26.8283,7800.0
2005-11-18 13:00:00,41.69,41.75,41.66,41.75,6600.0,26.8283,26.8669,26.809,26.8669,6600.0
2005-11-18 13:10:00,41.75,41.78,41.72,41.78,3500.0,26.8669,26.8862,26.8476,26.8862,3500.0
2005-11-18 13:20:00,41.78,41.78,41.76,41.76,3900.0,26.8862,26.8862,26.8733,26.8733,3900.0
2005-11-18 13:30:00,41.76,41.82,41.76,41.82,12900.0,26.8733,26.9119,26.8733,26.9119,12900.0
2005-11-18 13:40:00,41.79,41.79,41.75,41.75,7600.0,26.8926,26.8926,26.8669,26.8669,7600.0
2005-11-18 13:50:00,41.75,41.75,41.6,41.72,7500.0,26.8669,26.8669,26.7703,26.8476,7500.0
2005-11-18 14:00:00,41.7,41.73,41.68,41.73,8900.0,26.8347,26.854,26.8218,26.854,8900.0
2005-11-18 14:10:00,41.74,41.79,41.71,41.73,12200.0,26.8604,26.8926,26.8411,26.854,12200.0
2005-11-18 14:20:00,41.74,41.74,41.7,41.72,6400.0,26.8604,26.8604,26.8347,26.8476,6400.0
2005-11-18 14:30:00,41.72,41.74,41.72,41.73,1500.0,26.8476,26.8604,26.8476,26.854,1500.0
2005-11-18 14:40:00,41.73,41.73,41.7,41.7,10900.0,26.854,26.854,26.8347,26.8347,10900.0
2005-11-18 14:50:00,41.71,41.71,41.7,41.71,7600.0,26.8411,26.8411,26.8347,26.8411,7600.0
2005-11-18 15:00:00,41.71,41.75,41.7,41.72,13700.0,26.8411,26.8669,26.8347,26.8476,13700.0
2005-11-18 15:10:00,41.72,41.72,41.63,41.7,46400.0,26.8476,26.8476,26.7896,26.8347,46400.0
2005-11-18 15:20:00,41.69,41.74,41.63,41.69,16900.0,26.8283,26.8604,26.7896,26.8283,16900.0
2005-11-18 15:30:00,41.69,41.8,41.65,41.76,21500.0,26.8283,26.899,26.8025,26.8733,21500.0
2005-11-18 15:40:00,41.76,41.95,41.76,41.9,25200.0,26.8733,26.9956,26.8733,26.9634,25200.0
2005-11-18 15:50:00,41.94,41.94,41.82,41.89,14300.0,26.9891,26.9891,26.9119,26.957,14300.0
2005-11-21 09:30:00,41.76,41.76,41.7,41.71,5100.0,26.8733,26.8733,26.8347,26.8411,5100.0
2005-11-21 09:40:00,41.7,41.9,41.66,41.86,18700.0,26.8347,26.9634,26.809,26.9377,18700.0
2005-11-21 09:50:00,41.9,42.14,41.9,42.14,36800.0,26.9634,27.1178,26.9634,27.1178,36800.0
2005-11-21 10:00:00,42.15,42.48,42.11,42.43,48100.0,27.1243,27.3366,27.0985,27.3045,48100.0
2005-11-21 10:10:00,42.46,42.74,42.43,42.67,76600.0,27.3238,27.504,27.3045,27.4589,76600.0
2005-11-21 10:20:00,42.65,43.2,42.6,43.2,74000.0,27.446,27.8,27.4139,27.8,74000.0
2005-11-21 10:30:00,43.35,43.44,43.18,43.23,79700.0,27.8965,27.9544,27.7871,27.8193,79700.0
2005-11-21 10:40:00,43.23,43.43,43.19,43.3,57000.0,27.8193,27.948,27.7935,27.8643,57000.0
2005-11-21 10:50:00,43.27,43.55,43.2,43.53,88200.0,27.845,28.0252,27.8,28.0123,88200.0
2005-11-21 11:00:00,43.53,43.88,43.49,43.67,107400.0,28.0123,28.2376,27.9866,28.1024,107400.0
2005-11-21 11:10:00,43.66,43.85,43.55,43.61,57900.0,28.096,28.2183,28.0252,28.0638,57900.0
2005-11-21 11:20:00,43.61,43.85,43.55,43.84,47200.0,28.0638,28.2183,28.0252,28.2118,47200.0
2005-11-21 11:30:00,43.82,43.86,43.63,43.64,23000.0,28.199,28.2247,28.0767,28.0831,23000.0
2005-11-21 11:40:00,43.62,43.63,43.42,43.57,26400.0,28.0702,28.0767,27.9415,28.0381,26400.0
2005-11-21 11:50:00,43.61,43.8,43.55,43.56,34000.0,28.0638,28.1861,28.0252,28.0316,34000.0
2005-11-21 12:00:00,43.55,43.8,43.52,43.6,70600.0,28.0252,28.1861,28.0059,28.0574,70600.0
2005-11-21 12:10:00,43.61,43.61,43.4,43.43,63300.0,28.0638,28.0638,27.9287,27.948,63300.0
2005-11-21 12:20:00,43.43,43.58,43.42,43.57,31800.0,27.948,28.0445,27.9415,28.0381,31800.0
2005-11-21 12:30:00,43.57,43.6,43.55,43.57,19100.0,28.0381,28.0574,28.0252,28.0381,19100.0
2005-11-21 12:40:00,43.57,43.65,43.57,43.6,29800.0,28.0381,28.0896,28.0381,28.0574,29800.0
2005-11-21 12:50:00,43.64,43.72,43.59,43.72,28600.0,28.0831,28.1346,28.0509,28.1346,28600.0
2005-11-21 13:00:00,43.73,43.81,43.7,43.75,10500.0,28.141,28.1925,28.1217,28.1539,10500.0
2005-11-21 13:10:00,43.76,43.82,43.76,43.82,9600.0,28.1603,28.199,28.1603,28.199,9600.0
2005-11-21 13:20:00,43.81,43.93,43.81,43.86,54100.0,28.1925,28.2697,28.1925,28.2247,54100.0
2005-11-21 13:30:00,43.86,43.94,43.86,43.93,26900.0,28.2247,28.2762,28.2247,28.2697,26900.0
2005-11-21 13:40:00,43.94,44.0,43.91,43.94,31600.0,28.2762,28.3148,28.2569,28.2762,31600.0
2005-11-21 13:50:00,43.94,44.09,43.94,44.05,40300.0,28.2762,28.3727,28.2762,28.347,40300.0
2005-11-21 14:00:00,44.02,44.07,43.96,44.07,29800.0,28.3277,28.3598,28.289,28.3598,29800.0
2005-11-21 14:10:00,44.07,44.2,44.06,44.15,58500.0,28.3598,28.4435,28.3534,28.4113,58500.0
2005-11-21 14:20:00,44.12,44.41,44.11,44.33,72900.0,28.392,28.5786,28.3856,28.5271,72900.0
2005-11-21 14:30:00,44.32,44.6,44.31,44.57,128200.0,28.5207,28.7009,28.5143,28.6816,128200.0
2005-11-21 14:40:00,44.6,44.6,44.29,44.47,63200.0,28.7009,28.7009,28.5014,28.6172,63200.0
2005-11-21 14:50:00,44.47,44.53,44.38,44.38,55400.0,28.6172,28.6558,28.5593,28.5593,55400.0
2005-11-21 15:00:00,44.4,44.4,44.04,44.05,42300.0,28.5722,28.5722,28.3405,28.347,42300.0
2005-11-21 15:10:00,44.05,44.08,43.91,43.92,60000.0,28.347,28.3663,28.2569,28.2633,60000.0
2005-11-21 15:20:00,43.87,44.24,43.86,44.19,70400.0,28.2311,28.4692,28.2247,28.4371,70400.0
2005-11-21 15:30:00,44.2,44.44,44.2,44.37,68000.0,28.4435,28.5979,28.4435,28.5529,68000.0
2005-11-21 15:40:00,44.38,44.49,44.36,44.42,54300.0,28.5593,28.6301,28.5465,28.5851,54300.0
2005-11-21 15:50:00,44.41,44.51,44.38,44.44,144600.0,28.5786,28.643,28.5593,28.5979,144600.0
2005-11-22 09:30:00,44.48,44.48,43.9,44.25,102000.0,28.6237,28.6237,28.2504,28.4757,102000.0
2005-11-22 09:40:00,44.26,44.26,43.85,44.2,86000.0,28.4821,28.4821,28.2183,28.4435,86000.0
2005-11-22 09:50:00,44.18,44.5,44.18,44.46,41000.0,28.4306,28.6365,28.4306,28.6108,41000.0
2005-11-22 10:00:00,44.46,44.49,44.2,44.28,44700.0,28.6108,28.6301,28.4435,28.495,44700.0
2005-11-22 10:10:00,44.35,44.39,44.03,44.31,48000.0,28.54,28.5658,28.3341,28.5143,48000.0
2005-11-22 10:20:00,44.31,44.5,44.3,44.47,56000.0,28.5143,28.6365,28.5078,28.6172,56000.0
2005-11-22 10:30:00,44.47,44.53,44.42,44.49,49800.0,28.6172,28.6558,28.5851,28.6301,49800.0
2005-11-22 10:40:00,44.42,44.52,44.41,44.47,18000.0,28.5851,28.6494,28.5786,28.6172,18000.0
2005-11-22 10:50:00,44.47,44.53,44.41,44.45,14600.0,28.6172,28.6558,28.5786,28.6044,14600.0
2005-11-22 11:00:00,44.46,44.48,44.3,44.4,49500.0,28.6108,28.6237,28.5078,28.5722,49500.0
2005-11-22 11:10:00,44.39,44.46,44.37,44.37,19900.0,28.5658,28.6108,28.5529,28.5529,19900.0
2005-11-22 11:20:00,44.37,44.5,44.36,44.47,40100.0,28.5529,28.6365,28.5465,28.6172,40100.0
2005-11-22 11:30:00,44.46,44.47,44.27,44.34,34000.0,28.6108,28.6172,28.4885,28.5336,34000.0
2005-11-22 11:40:00,44.35,44.5,44.33,44.42,19600.0,28.54,28.6365,28.5271,28.5851,19600.0
2005-11-22 11:50:00,44.38,44.44,44.32,44.42,18100.0,28.5593,28.5979,28.5207,28.5851,18100.0
2005-11-22 12:00:00,44.43,44.45,44.34,44.34,16300.0,28.5915,28.6044,28.5336,28.5336,16300.0
2005-11-22 12:10:00,44.36,44.43,44.36,44.42,9900.0,28.5465,28.5915,28.5465,28.5851,9900.0
2005-11-22 12:20:00,44.36,44.49,44.32,44.48,25400.0,28.5465,28.6301,28.5207,28.6237,25400.0
2005-11-22 12:30:00,44.48,44.48,44.3,44.43,17900.0,28.6237,28.6237,28.5078,28.5915,17900.0
2005-11-22 12:40:00,44.44,44.47,44.34,44.44,20200.0,28.5979,28.6172,28.5336,28.5979,20200.0
2005-11-22 12:50:00,44.45,44.56,44.45,44.55,46600.0,28.6044,28.6752,28.6044,28.6687,46600.0
2005-11-22 13:00:00,44.4,44.48,44.35,44.46,32200.0,28.5722,28.6237,28.54,28.6108,32200.0
2005-11-22 13:10:00,44.45,44.59,44.45,44.57,11400.0,28.6044,28.6945,28.6044,28.6816,11400.0
2005-11-22 13:20:00,44.55,44.55,44.42,44.46,42500.0,28.6687,28.6687,28.5851,28.6108,42500.0
2005-11-22 13:30:00,44.47,44.49,44.37,44.41,77400.0,28.6172,28.6301,28.5529,28.5786,77400.0
2005-11-22 13:40:00,44.42,44.47,44.41,44.44,16700.0,28.5851,28.6172,28.5786,28.5979,16700.0
2005-11-22 13:50:00,44.44,44.49,44.44,44.47,39100.0,28.5979,28.6301,28.5979,28.6172,39100.0
2005-11-22 14:00:00,44.47,44.53,44.45,44.52,83400.0,28.6172,28.6558,28.6044,28.6494,83400.0
2005-11-22 14:10:00,44.52,44.67,44.51,44.65,33600.0,28.6494,28.7459,28.643,28.7331,33600.0
2005-11-22 14:20:00,44.68,44.88,44.68,44.8,63000.0,28.7524,28.8811,28.7524,28.8296,63000.0
2005-11-22 14:30:00,44.78,44.82,44.78,44.82,48100.0,28.8167,28.8425,28.8167,28.8425,48100.0
2005-11-22 14:40:00,44.81,45.02,44.81,44.99,89200.0,28.836,28.9712,28.836,28.9519,89200.0
2005-11-22 14:50:00,44.99,45.04,44.86,44.94,219300.0,28.9519,28.984,28.8682,28.9197,219300.0
2005-11-22 15:00:00,44.93,45.03,44.93,45.03,73900.0,28.9133,28.9776,28.9133,28.9776,73900.0
2005-11-22 15:10:00,45.04,45.1,44.99,45.01,168400.0,28.984,29.0227,28.9519,28.9647,168400.0
2005-11-22 15:20:00,45.01,45.05,44.96,44.99,97600.0,28.9647,28.9905,28.9326,28.9519,97600.0
2005-11-22 15:30:00,44.99,45.0,44.98,45.0,27600.0,28.9519,28.9583,28.9454,28.9583,27600.0
2005-11-22 15:40:00,44.99,45.05,44.98,45.0,143500.0,28.9519,28.9905,28.9454,28.9583,143500.0
2005-11-22 15:50:00,45.0,45.05,44.86,45.01,67800.0,28.9583,28.9905,28.8682,28.9647,67800.0
2005-11-23 09:30:00,45.09,45.4,45.0,45.15,51900.0,29.0162,29.2157,28.9583,29.0548,51900.0
2005-11-23 09:40:00,45.21,45.75,45.21,45.59,56000.0,29.0934,29.4409,29.0934,29.338,56000.0
2005-11-23 09:50:00,45.59,45.85,45.59,45.73,54300.0,29.338,29.5053,29.338,29.4281,54300.0
2005-11-23 10:00:00,45.73,45.78,45.63,45.63,21400.0,29.4281,29.4602,29.3637,29.3637,21400.0
2005-11-23 10:10:00,45.69,45.74,45.62,45.72,21100.0,29.4023,29.4345,29.3573,29.4216,21100.0
2005-11-23 10:20:00,45.73,45.73,45.51,45.6,36600.0,29.4281,29.4281,29.2865,29.3444,36600.0
2005-11-23 10:30:00,45.6,45.66,45.5,45.6,42100.0,29.3444,29.383,29.2801,29.3444,42100.0
2005-11-23 10:40:00,45.6,45.65,45.52,45.55,47500.0,29.3444,29.3766,29.2929,29.3122,47500.0
2005-11-23 10:50:00,45.56,45.6,45.55,45.59,10400.0,29.3187,29.3444,29.3122,29.338,10400.0
2005-11-23 11:00:00,45.59,45.62,45.56,45.6,24100.0,29.338,29.3573,29.3187,29.3444,24100.0
2005-11-23 11:10:00,45.59,45.62,45.55,45.57,31100.0,29.338,29.3573,29.3122,29.3251,31100.0
2005-11-23 11:20:00,45.57,45.59,45.55,45.55,37600.0,29.3251,29.338,29.3122,29.3122,37600.0
2005-11-23 11:30:00,45.55,45.64,45.55,45.59,37700.0,29.3122,29.3702,29.3122,29.338,37700.0
2005-11-23 11:40:00,45.55,45.6,45.46,45.49,51900.0,29.3122,29.3444,29.2543,29.2736,51900.0
2005-11-23 11:50:00,45.48,45.49,45.43,45.44,12900.0,29.2672,29.2736,29.235,29.2415,12900.0
2005-11-23 12:00:00,45.47,45.7,45.47,45.68,49600.0,29.2608,29.4088,29.2608,29.3959,49600.0
2005-11-23 12:10:00,45.65,45.68,45.59,45.67,32900.0,29.3766,29.3959,29.338,29.3895,32900.0
2005-11-23 12:20:00,45.67,45.68,45.59,45.64,9900.0,29.3895,29.3959,29.338,29.3702,9900.0
2005-11-23 12:30:00,45.64,45.65,45.58,45.62,5400.0,29.3702,29.3766,29.3315,29.3573,5400.0
2005-11-23 12:40:00,45.66,45.85,45.66,45.85,32300.0,29.383,29.5053,29.383,29.5053,32300.0
2005-11-23 12:50:00,45.85,46.13,45.85,46.08,127600.0,29.5053,29.6855,29.5053,29.6533,127600.0
2005-11-23 13:00:00,46.08,46.44,46.0,46.31,80600.0,29.6533,29.885,29.6018,29.8013,80600.0
2005-11-23 13:10:00,46.35,46.35,46.1,46.16,12800.0,29.8271,29.8271,29.6662,29.7048,12800.0
2005-11-23 13:20:00,46.15,46.19,45.5,45.92,39600.0,29.6983,29.7241,29.2801,29.5503,39600.0
2005-11-23 13:30:00,45.94,46.01,45.91,46.01,69800.0,29.5632,29.6083,29.5439,29.6083,69800.0
2005-11-23 13:40:00,46.01,46.01,45.86,45.95,12900.0,29.6083,29.6083,29.5117,29.5696,12900.0
2005-11-23 13:50:00,45.95,46.02,45.88,45.88,10000.0,29.5696,29.6147,29.5246,29.5246,10000.0
2005-11-23 14:00:00,45.88,46.0,45.84,46.0,18600.0,29.5246,29.6018,29.4989,29.6018,18600.0
2005-11-23 14:10:00,46.0,46.0,45.93,45.93,29600.0,29.6018,29.6018,29.5568,29.5568,29600.0
2005-11-23 14:20:00,45.93,45.96,45.86,45.96,18900.0,29.5568,29.5761,29.5117,29.5761,18900.0
2005-11-23 14:30:00,45.94,45.98,45.92,45.97,12700.0,29.5632,29.589,29.5503,29.5825,12700.0
2005-11-23 14:40:00,45.97,46.0,45.89,45.97,18600.0,29.5825,29.6018,29.531,29.5825,18600.0
2005-11-23 14:50:00,45.98,46.0,45.93,45.99,14900.0,29.589,29.6018,29.5568,29.5954,14900.0
2005-11-23 15:00:00,45.99,45.99,45.84,45.85,44200.0,29.5954,29.5954,29.4989,29.5053,44200.0
2005-11-23 15:10:00,45.85,45.88,45.84,45.86,27400.0,29.5053,29.5246,29.4989,29.5117,27400.0
2005-11-23 15:20:00,45.86,45.9,45.81,45.87,66200.0,29.5117,29.5375,29.4796,29.5182,66200.0
2005-11-23 15:30:00,45.87,45.87,45.66,45.83,38500.0,29.5182,29.5182,29.383,29.4924,38500.0
2005-11-23 15:40:00,45.84,45.89,45.81,45.86,61200.0,29.4989,29.531,29.4796,29.5117,61200.0
2005-11-23 15:50:00,45.86,45.86,45.71,45.85,44400.0,29.5117,29.5117,29.4152,29.5053,44400.0
2005-11-25 09:30:00,45.84,45.99,45.69,45.85,25800.0,29.4989,29.5954,29.4023,29.5053,25800.0
2005-11-25 09:40:00,45.82,45.83,45.78,45.81,8800.0,29.486,29.4924,29.4602,29.4796,8800.0
2005-11-25 09:50:00,45.82,45.82,45.78,45.79,15500.0,29.486,29.486,29.4602,29.4667,15500.0
2005-11-25 10:00:00,45.79,45.8,45.56,45.63,36800.0,29.4667,29.4731,29.3187,29.3637,36800.0
2005-11-25 10:10:00,45.63,45.63,45.48,45.5,26400.0,29.3637,29.3637,29.2672,29.2801,26400.0
2005-11-25 10:20:00,45.46,45.46,45.32,45.38,18900.0,29.2543,29.2543,29.1642,29.2028,18900.0
2005-11-25 10:30:00,45.38,45.55,45.38,45.5,13400.0,29.2028,29.3122,29.2028,29.2801,13400.0
2005-11-25 10:40:00,45.5,45.6,45.4,45.53,12800.0,29.2801,29.3444,29.2157,29.2994,12800.0
2005-11-25 10:50:00,45.47,45.48,45.4,45.4,5000.0,29.2608,29.2672,29.2157,29.2157,5000.0
2005-11-25 11:00:00,45.44,45.6,45.44,45.54,4000.0,29.2415,29.3444,29.2415,29.3058,4000.0
2005-11-25 11:10:00,45.51,45.62,45.5,45.58,7900.0,29.2865,29.3573,29.2801,29.3315,7900.0
2005-11-25 11:20:00,45.58,45.58,45.58,45.58,200.0,29.3315,29.3315,29.3315,29.3315,200.0
2005-11-25 11:30:00,45.54,45.56,45.53,45.56,3200.0,29.3058,29.3187,29.2994,29.3187,3200.0
2005-11-25 11:40:00,45.54,45.55,45.54,45.55,1900.0,29.3058,29.3122,29.3058,29.3122,1900.0
2005-11-25 11:50:00,45.5,45.51,45.45,45.49,2300.0,29.2801,29.2865,29.2479,29.2736,2300.0
2005-11-25 12:00:00,45.5,45.51,45.44,45.51,12800.0,29.2801,29.2865,29.2415,29.2865,12800.0
2005-11-25 12:10:00,45.46,45.5,45.44,45.5,4200.0,29.2543,29.2801,29.2415,29.2801,4200.0
2005-11-25 12:20:00,45.5,45.52,45.47,45.47,4800.0,29.2801,29.2929,29.2608,29.2608,4800.0
2005-11-25 12:30:00,45.49,45.5,45.36,45.45,35800.0,29.2736,29.2801,29.19,29.2479,35800.0
2005-11-25 12:40:00,45.43,45.43,45.32,45.35,1100.0,29.235,29.235,29.1642,29.1835,1100.0
2005-11-25 12:50:00,45.35,45.44,45.35,45.41,21000.0,29.1835,29.2415,29.1835,29.2221,21000.0
2005-11-25 13:00:00,45.41,45.41,45.41,45.41,7200.0,29.2221,29.2221,29.2221,29.2221,7200.0
2005-11-25 13:10:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:20:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:40:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 13:50:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:00:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:10:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:20:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:40:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 14:50:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:00:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:10:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:20:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:30:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:40:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-25 15:50:00,45.41,45.41,45.41,45.41,0.0,29.2221,29.2221,29.2221,29.2221,0.0
2005-11-28 09:30:00,45.41,45.99,45.41,45.53,51800.0,29.2221,29.5954,29.2221,29.2994,51800.0
2005-11-28 09:40:00,45.54,45.75,45.5,45.75,22600.0,29.3058,29.4409,29.2801,29.4409,22600.0
2005-11-28 09:50:00,45.75,45.77,45.69,45.71,47100.0,29.4409,29.4538,29.4023,29.4152,47100.0
2005-11-28 10:00:00,45.72,45.95,45.71,45.95,35900.0,29.4216,29.5696,29.4152,29.5696,35900.0
2005-11-28 10:10:00,45.95,45.97,45.75,45.76,27600.0,29.5696,29.5825,29.4409,29.4474,27600.0
2005-11-28 10:20:00,45.79,45.79,45.64,45.65,19100.0,29.4667,29.4667,29.3702,29.3766,19100.0
2005-11-28 10:30:00,45.63,45.66,45.49,45.66,36800.0,29.3637,29.383,29.2736,29.383,36800.0
2005-11-28 10:40:00,45.67,45.83,45.67,45.83,16600.0,29.3895,29.4924,29.3895,29.4924,16600.0
2005-11-28 10:50:00,45.73,45.74,45.59,45.64,28100.0,29.4281,29.4345,29.338,29.3702,28100.0
2005-11-28 11:00:00,45.64,45.76,45.64,45.76,27300.0,29.3702,29.4474,29.3702,29.4474,27300.0
2005-11-28 11:10:00,45.73,45.77,45.7,45.73,15000.0,29.4281,29.4538,29.4088,29.4281,15000.0
2005-11-28 11:20:00,45.72,45.73,45.66,45.68,13100.0,29.4216,29.4281,29.383,29.3959,13100.0
2005-11-28 11:30:00,45.69,45.71,45.69,45.7,11800.0,29.4023,29.4152,29.4023,29.4088,11800.0
2005-11-28 11:40:00,45.67,45.76,45.66,45.69,16400.0,29.3895,29.4474,29.383,29.4023,16400.0
2005-11-28 11:50:00,45.72,45.76,45.68,45.76,18600.0,29.4216,29.4474,29.3959,29.4474,18600.0
2005-11-28 12:00:00,45.75,45.87,45.75,45.79,60500.0,29.4409,29.5182,29.4409,29.4667,60500.0
2005-11-28 12:10:00,45.78,45.8,45.65,45.7,10400.0,29.4602,29.4731,29.3766,29.4088,10400.0
2005-11-28 12:20:00,45.71,45.76,45.67,45.75,30600.0,29.4152,29.4474,29.3895,29.4409,30600.0
2005-11-28 12:30:00,45.72,45.73,45.67,45.72,15100.0,29.4216,29.4281,29.3895,29.4216,15100.0
2005-11-28 12:40:00,45.72,45.78,45.66,45.74,33100.0,29.4216,29.4602,29.383,29.4345,33100.0
2005-11-28 12:50:00,45.7,45.74,45.66,45.71,59100.0,29.4088,29.4345,29.383,29.4152,59100.0
2005-11-28 13:00:00,45.67,45.7,45.45,45.46,13900.0,29.3895,29.4088,29.2479,29.2543,13900.0
2005-11-28 13:10:00,45.41,45.41,44.72,45.1,78500.0,29.2221,29.2221,28.7781,29.0227,78500.0
2005-11-28 13:20:00,45.1,45.19,44.92,44.95,17500.0,29.0227,29.0806,28.9068,28.9261,17500.0
2005-11-28 13:30:00,44.95,44.97,44.72,44.93,35500.0,28.9261,28.939,28.7781,28.9133,35500.0
2005-11-28 13:40:00,44.92,44.95,44.74,44.8,54400.0,28.9068,28.9261,28.791,28.8296,54400.0
2005-11-28 13:50:00,44.82,44.85,44.73,44.76,16300.0,28.8425,28.8618,28.7846,28.8039,16300.0
2005-11-28 14:00:00,44.76,44.79,44.64,44.77,15900.0,28.8039,28.8232,28.7266,28.8103,15900.0
2005-11-28 14:10:00,44.76,44.76,44.51,44.61,19800.0,28.8039,28.8039,28.643,28.7073,19800.0
2005-11-28 14:20:00,44.62,44.75,44.47,44.48,38200.0,28.7138,28.7974,28.6172,28.6237,38200.0
2005-11-28 14:30:00,44.49,44.66,44.35,44.45,59000.0,28.6301,28.7395,28.54,28.6044,59000.0
2005-11-28 14:40:00,44.46,44.49,44.32,44.41,24000.0,28.6108,28.6301,28.5207,28.5786,24000.0
2005-11-28 14:50:00,44.42,44.69,44.41,44.54,31300.0,28.5851,28.7588,28.5786,28.6623,31300.0
2005-11-28 15:00:00,44.55,44.72,44.5,44.69,22100.0,28.6687,28.7781,28.6365,28.7588,22100.0
2005-11-28 15:10:00,44.69,44.7,44.51,44.53,24800.0,28.7588,28.7652,28.643,28.6558,24800.0
2005-11-28 15:20:00,44.53,44.74,44.53,44.68,28100.0,28.6558,28.791,28.6558,28.7524,28100.0
2005-11-28 15:30:00,44.7,44.8,44.67,44.77,46900.0,28.7652,28.8296,28.7459,28.8103,46900.0
2005-11-28 15:40:00,44.74,44.78,44.57,44.6,41400.0,28.791,28.8167,28.6816,28.7009,41400.0
2005-11-28 15:50:00,44.58,44.66,44.48,44.64,127700.0,28.688,28.7395,28.6237,28.7266,127700.0
2005-11-29 09:30:00,42.5,43.52,42.5,43.5,282200.0,27.3495,28.0059,27.3495,27.993,282200.0
2005-11-29 09:40:00,43.5,43.5,43.2,43.45,178600.0,27.993,27.993,27.8,27.9608,178600.0
2005-11-29 09:50:00,43.45,43.45,43.03,43.07,105400.0,27.9608,27.9608,27.6906,27.7163,105400.0
2005-11-29 10:00:00,43.08,43.09,42.62,42.91,130800.0,27.7227,27.7292,27.4267,27.6134,130800.0
2005-11-29 10:10:00,42.91,42.95,42.68,42.75,89100.0,27.6134,27.6391,27.4653,27.5104,89100.0
2005-11-29 10:20:00,42.76,42.78,42.38,42.4,65800.0,27.5168,27.5297,27.2723,27.2852,65800.0
2005-11-29 10:30:00,42.44,42.75,42.39,42.57,114400.0,27.3109,27.5104,27.2787,27.3946,114400.0
2005-11-29 10:40:00,42.55,42.55,42.27,42.44,71800.0,27.3817,27.3817,27.2015,27.3109,71800.0
2005-11-29 10:50:00,42.45,42.53,42.21,42.24,65600.0,27.3173,27.3688,27.1629,27.1822,65600.0
2005-11-29 11:00:00,42.24,42.48,42.04,42.11,76200.0,27.1822,27.3366,27.0535,27.0985,76200.0
2005-11-29 11:10:00,42.12,42.3,41.9,42.11,75500.0,27.105,27.2208,26.9634,27.0985,75500.0
2005-11-29 11:20:00,42.11,42.36,42.03,42.3,63900.0,27.0985,27.2594,27.0471,27.2208,63900.0
2005-11-29 11:30:00,42.28,42.35,42.28,42.3,63700.0,27.2079,27.253,27.2079,27.2208,63700.0
2005-11-29 11:40:00,42.3,42.69,42.27,42.31,53200.0,27.2208,27.4718,27.2015,27.2272,53200.0
2005-11-29 11:50:00,42.31,42.46,42.3,42.39,11500.0,27.2272,27.3238,27.2208,27.2787,11500.0
2005-11-29 12:00:00,42.37,42.38,42.29,42.33,33200.0,27.2659,27.2723,27.2144,27.2401,33200.0
2005-11-29 12:10:00,42.32,42.5,42.3,42.44,23300.0,27.2337,27.3495,27.2208,27.3109,23300.0
2005-11-29 12:20:00,42.45,42.45,42.33,42.39,31500.0,27.3173,27.3173,27.2401,27.2787,31500.0
2005-11-29 12:30:00,42.38,42.75,42.37,42.74,52100.0,27.2723,27.5104,27.2659,27.504,52100.0
2005-11-29 12:40:00,42.63,42.85,42.63,42.85,26500.0,27.4332,27.5747,27.4332,27.5747,26500.0
2005-11-29 12:50:00,42.85,43.0,42.69,42.79,101100.0,27.5747,27.6713,27.4718,27.5361,101100.0
2005-11-29 13:00:00,42.79,42.95,42.77,42.94,33300.0,27.5361,27.6391,27.5233,27.6327,33300.0
2005-11-29 13:10:00,42.94,42.94,42.81,42.81,20800.0,27.6327,27.6327,27.549,27.549,20800.0
2005-11-29 13:20:00,42.81,42.92,42.72,42.92,46600.0,27.549,27.6198,27.4911,27.6198,46600.0
2005-11-29 13:30:00,42.92,42.94,42.64,42.69,49600.0,27.6198,27.6327,27.4396,27.4718,49600.0
2005-11-29 13:40:00,42.67,42.75,42.66,42.72,121900.0,27.4589,27.5104,27.4525,27.4911,121900.0
2005-11-29 13:50:00,42.72,42.73,42.66,42.72,9700.0,27.4911,27.4975,27.4525,27.4911,9700.0
2005-11-29 14:00:00,42.72,42.74,42.69,42.72,23600.0,27.4911,27.504,27.4718,27.4911,23600.0
2005-11-29 14:10:00,42.72,42.74,42.6,42.69,51000.0,27.4911,27.504,27.4139,27.4718,51000.0
2005-11-29 14:20:00,42.68,42.87,42.67,42.82,14900.0,27.4653,27.5876,27.4589,27.5554,14900.0
2005-11-29 14:30:00,42.8,42.92,42.72,42.87,20500.0,27.5426,27.6198,27.4911,27.5876,20500.0
2005-11-29 14:40:00,42.87,42.87,42.75,42.77,28000.0,27.5876,27.5876,27.5104,27.5233,28000.0
2005-11-29 14:50:00,42.77,42.79,42.75,42.76,35700.0,27.5233,27.5361,27.5104,27.5168,35700.0
2005-11-29 15:00:00,42.78,42.82,42.76,42.79,22300.0,27.5297,27.5554,27.5168,27.5361,22300.0
2005-11-29 15:10:00,42.78,42.79,42.69,42.71,17100.0,27.5297,27.5361,27.4718,27.4846,17100.0
2005-11-29 15:20:00,42.71,42.94,42.71,42.73,39600.0,27.4846,27.6327,27.4846,27.4975,39600.0
2005-11-29 15:30:00,42.75,42.81,42.7,42.81,38400.0,27.5104,27.549,27.4782,27.549,38400.0
2005-11-29 15:40:00,42.81,42.85,42.69,42.75,87700.0,27.549,27.5747,27.4718,27.5104,87700.0
2005-11-29 15:50:00,42.74,42.97,42.72,42.85,104400.0,27.504,27.652,27.4911,27.5747,104400.0
2005-11-30 09:30:00,42.8,43.1,42.8,43.1,62200.0,27.5426,27.7356,27.5426,27.7356,62200.0
2005-11-30 09:40:00,43.1,43.18,42.9,42.92,40200.0,27.7356,27.7871,27.6069,27.6198,40200.0
2005-11-30 09:50:00,42.94,42.94,42.43,42.84,78200.0,27.6327,27.6327,27.3045,27.5683,78200.0
2005-11-30 10:00:00,42.84,43.15,42.72,43.02,26500.0,27.5683,27.7678,27.4911,27.6841,26500.0
2005-11-30 10:10:00,42.98,43.27,42.98,43.05,18700.0,27.6584,27.845,27.6584,27.7034,18700.0
2005-11-30 10:20:00,43.04,43.08,42.85,42.88,25000.0,27.697,27.7227,27.5747,27.594,25000.0
2005-11-30 10:30:00,42.89,42.92,42.84,42.89,15500.0,27.6005,27.6198,27.5683,27.6005,15500.0
2005-11-30 10:40:00,42.9,42.93,42.8,42.93,12400.0,27.6069,27.6262,27.5426,27.6262,12400.0
2005-11-30 10:50:00,42.93,43.0,42.88,42.97,17900.0,27.6262,27.6713,27.594,27.652,17900.0
2005-11-30 11:00:00,42.97,43.02,42.94,42.96,17500.0,27.652,27.6841,27.6327,27.6455,17500.0
2005-11-30 11:10:00,42.94,42.94,42.75,42.94,16200.0,27.6327,27.6327,27.5104,27.6327,16200.0
2005-11-30 11:20:00,42.94,43.0,42.9,43.0,19700.0,27.6327,27.6713,27.6069,27.6713,19700.0
2005-11-30 11:30:00,42.98,43.18,42.85,43.0,50700.0,27.6584,27.7871,27.5747,27.6713,50700.0
2005-11-30 11:40:00,43.0,43.12,42.92,42.95,14100.0,27.6713,27.7485,27.6198,27.6391,14100.0
2005-11-30 11:50:00,42.95,42.97,42.93,42.96,11000.0,27.6391,27.652,27.6262,27.6455,11000.0
2005-11-30 12:00:00,42.96,42.96,42.95,42.95,19400.0,27.6455,27.6455,27.6391,27.6391,19400.0
2005-11-30 12:10:00,42.95,42.95,42.93,42.93,10000.0,27.6391,27.6391,27.6262,27.6262,10000.0
2005-11-30 12:20:00,42.92,42.92,42.82,42.82,4800.0,27.6198,27.6198,27.5554,27.5554,4800.0
2005-11-30 12:30:00,42.82,42.83,42.8,42.8,6100.0,27.5554,27.5619,27.5426,27.5426,6100.0
2005-11-30 12:40:00,42.8,42.83,42.74,42.82,21000.0,27.5426,27.5619,27.504,27.5554,21000.0
2005-11-30 12:50:00,42.81,42.89,42.72,42.85,20200.0,27.549,27.6005,27.4911,27.5747,20200.0
2005-11-30 13:00:00,42.85,42.86,42.75,42.8,27400.0,27.5747,27.5812,27.5104,27.5426,27400.0
2005-11-30 13:10:00,42.8,42.82,42.8,42.81,22600.0,27.5426,27.5554,27.5426,27.549,22600.0
2005-11-30 13:20:00,42.81,42.82,42.75,42.76,23800.0,27.549,27.5554,27.5104,27.5168,23800.0
2005-11-30 13:30:00,42.76,42.77,42.71,42.71,9900.0,27.5168,27.5233,27.4846,27.4846,9900.0
2005-11-30 13:40:00,42.7,42.79,42.69,42.75,29300.0,27.4782,27.5361,27.4718,27.5104,29300.0
2005-11-30 13:50:00,42.75,42.77,42.67,42.67,12300.0,27.5104,27.5233,27.4589,27.4589,12300.0
2005-11-30 14:00:00,42.65,42.68,42.5,42.56,41300.0,27.446,27.4653,27.3495,27.3881,41300.0
2005-11-30 14:10:00,42.57,42.58,42.44,42.44,9300.0,27.3946,27.401,27.3109,27.3109,9300.0
2005-11-30 14:20:00,42.43,42.43,42.14,42.18,42600.0,27.3045,27.3045,27.1178,27.1436,42600.0
2005-11-30 14:30:00,42.18,42.21,41.95,42.08,32100.0,27.1436,27.1629,26.9956,27.0792,32100.0
2005-11-30 14:40:00,42.09,42.13,42.0,42.11,23100.0,27.0857,27.1114,27.0277,27.0985,23100.0
2005-11-30 14:50:00,42.12,42.12,42.03,42.09,15400.0,27.105,27.105,27.0471,27.0857,15400.0
2005-11-30 15:00:00,42.09,42.11,41.92,41.98,33800.0,27.0857,27.0985,26.9763,27.0149,33800.0
2005-11-30 15:10:00,41.99,41.99,41.83,41.94,42700.0,27.0213,27.0213,26.9184,26.9891,42700.0
2005-11-30 15:20:00,41.94,41.94,41.85,41.89,18600.0,26.9891,26.9891,26.9312,26.957,18600.0
2005-11-30 15:30:00,41.89,41.92,41.75,41.9,62600.0,26.957,26.9763,26.8669,26.9634,62600.0
2005-11-30 15:40:00,41.87,41.9,41.75,41.8,49400.0,26.9441,26.9634,26.8669,26.899,49400.0
2005-11-30 15:50:00,41.8,41.81,41.52,41.7,85300.0,26.899,26.9055,26.7189,26.8347,85300.0
2005-12-01 09:30:00,41.75,41.8,41.5,41.61,107500.0,26.8669,26.899,26.706,26.7768,107500.0
2005-12-01 09:40:00,41.6,41.8,41.56,41.76,57100.0,26.7703,26.899,26.7446,26.8733,57100.0
2005-12-01 09:50:00,41.76,42.0,41.75,41.85,47100.0,26.8733,27.0277,26.8669,26.9312,47100.0
2005-12-01 10:00:00,41.86,42.1,41.7,41.7,70700.0,26.9377,27.0921,26.8347,26.8347,70700.0
2005-12-01 10:10:00,41.7,41.75,41.62,41.72,58400.0,26.8347,26.8669,26.7832,26.8476,58400.0
2005-12-01 10:20:00,41.65,41.9,41.65,41.77,112500.0,26.8025,26.9634,26.8025,26.8797,112500.0
2005-12-01 10:30:00,41.8,41.8,41.64,41.72,60700.0,26.899,26.899,26.7961,26.8476,60700.0
2005-12-01 10:40:00,41.7,41.7,41.6,41.63,29300.0,26.8347,26.8347,26.7703,26.7896,29300.0
2005-12-01 10:50:00,41.63,41.73,41.6,41.61,55500.0,26.7896,26.854,26.7703,26.7768,55500.0
2005-12-01 11:00:00,41.6,41.9,41.6,41.81,26600.0,26.7703,26.9634,26.7703,26.9055,26600.0
2005-12-01 11:10:00,41.81,41.81,41.74,41.74,22100.0,26.9055,26.9055,26.8604,26.8604,22100.0
2005-12-01 11:20:00,41.75,41.93,41.74,41.74,53100.0,26.8669,26.9827,26.8604,26.8604,53100.0
2005-12-01 11:30:00,41.78,41.87,41.75,41.87,27500.0,26.8862,26.9441,26.8669,26.9441,27500.0
2005-12-01 11:40:00,41.87,41.87,41.74,41.8,59100.0,26.9441,26.9441,26.8604,26.899,59100.0
2005-12-01 11:50:00,41.79,41.8,41.74,41.78,41700.0,26.8926,26.899,26.8604,26.8862,41700.0
2005-12-01 12:00:00,41.78,41.78,41.75,41.77,16400.0,26.8862,26.8862,26.8669,26.8797,16400.0
2005-12-01 12:10:00,41.74,41.75,41.5,41.52,45600.0,26.8604,26.8669,26.706,26.7189,45600.0
2005-12-01 12:20:00,41.51,41.6,41.48,41.48,122800.0,26.7124,26.7703,26.6931,26.6931,122800.0
2005-12-01 12:30:00,41.48,41.58,41.48,41.55,32800.0,26.6931,26.7575,26.6931,26.7382,32800.0
2005-12-01 12:40:00,41.55,41.75,41.55,41.73,34000.0,26.7382,26.8669,26.7382,26.854,34000.0
2005-12-01 12:50:00,41.73,41.74,41.68,41.72,14700.0,26.854,26.8604,26.8218,26.8476,14700.0
2005-12-01 13:00:00,41.73,41.78,41.65,41.7,20700.0,26.854,26.8862,26.8025,26.8347,20700.0
2005-12-01 13:10:00,41.7,41.75,41.58,41.58,17400.0,26.8347,26.8669,26.7575,26.7575,17400.0
2005-12-01 13:20:00,41.6,41.61,41.43,41.55,31800.0,26.7703,26.7768,26.6609,26.7382,31800.0
2005-12-01 13:30:00,41.5,41.57,41.4,41.43,52500.0,26.706,26.751,26.6416,26.6609,52500.0
2005-12-01 13:40:00,41.41,41.5,41.36,41.39,14900.0,26.6481,26.706,26.6159,26.6352,14900.0
2005-12-01 13:50:00,41.39,41.48,41.31,41.31,26900.0,26.6352,26.6931,26.5837,26.5837,26900.0
2005-12-01 14:00:00,41.31,41.32,41.13,41.29,62800.0,26.5837,26.5902,26.4679,26.5709,62800.0
2005-12-01 14:10:00,41.29,41.39,41.18,41.26,28400.0,26.5709,26.6352,26.5001,26.5515,28400.0
2005-12-01 14:20:00,41.31,41.44,41.31,41.36,28300.0,26.5837,26.6674,26.5837,26.6159,28300.0
2005-12-01 14:30:00,41.29,41.29,41.16,41.18,27000.0,26.5709,26.5709,26.4872,26.5001,27000.0
2005-12-01 14:40:00,41.17,41.23,41.16,41.17,23800.0,26.4936,26.5322,26.4872,26.4936,23800.0
2005-12-01 14:50:00,41.17,41.21,41.03,41.06,55300.0,26.4936,26.5194,26.4035,26.4228,55300.0
2005-12-01 15:00:00,41.06,41.1,40.9,40.93,72300.0,26.4228,26.4486,26.3199,26.3392,72300.0
2005-12-01 15:10:00,40.98,40.99,40.84,40.9,74400.0,26.3714,26.3778,26.2813,26.3199,74400.0
2005-12-01 15:20:00,40.9,41.21,40.9,41.2,35600.0,26.3199,26.5194,26.3199,26.5129,35600.0
2005-12-01 15:30:00,41.25,41.49,41.25,41.45,60400.0,26.5451,26.6996,26.5451,26.6738,60400.0
2005-12-01 15:40:00,41.44,41.75,41.41,41.57,79000.0,26.6674,26.8669,26.6481,26.751,79000.0
2005-12-01 15:50:00,41.57,41.68,41.34,41.5,119800.0,26.751,26.8218,26.603,26.706,119800.0
2005-12-02 09:30:00,41.03,41.68,41.03,41.37,125700.0,26.4035,26.8218,26.4035,26.6223,125700.0
2005-12-02 09:40:00,41.37,41.37,41.0,41.1,86700.0,26.6223,26.6223,26.3842,26.4486,86700.0
2005-12-02 09:50:00,41.1,41.12,40.95,41.03,56600.0,26.4486,26.4615,26.3521,26.4035,56600.0
2005-12-02 10:00:00,41.04,41.35,40.98,41.3,75200.0,26.41,26.6095,26.3714,26.5773,75200.0
2005-12-02 10:10:00,41.25,41.35,41.25,41.3,25700.0,26.5451,26.6095,26.5451,26.5773,25700.0
2005-12-02 10:20:00,41.31,41.35,41.28,41.35,47200.0,26.5837,26.6095,26.5644,26.6095,47200.0
2005-12-02 10:30:00,41.29,41.36,41.16,41.16,31500.0,26.5709,26.6159,26.4872,26.4872,31500.0
2005-12-02 10:40:00,41.16,41.2,41.16,41.19,15100.0,26.4872,26.5129,26.4872,26.5065,15100.0
2005-12-02 10:50:00,41.19,41.2,41.1,41.11,13800.0,26.5065,26.5129,26.4486,26.455,13800.0
2005-12-02 11:00:00,41.11,41.11,40.83,40.88,39300.0,26.455,26.455,26.2748,26.307,39300.0
2005-12-02 11:10:00,40.88,40.95,40.81,40.9,39600.0,26.307,26.3521,26.262,26.3199,39600.0
2005-12-02 11:20:00,40.94,40.98,40.9,40.93,21200.0,26.3456,26.3714,26.3199,26.3392,21200.0
2005-12-02 11:30:00,40.95,41.02,40.94,41.02,8500.0,26.3521,26.3971,26.3456,26.3971,8500.0
2005-12-02 11:40:00,41.0,41.0,40.87,40.94,21000.0,26.3842,26.3842,26.3006,26.3456,21000.0
2005-12-02 11:50:00,40.94,40.95,40.93,40.93,4700.0,26.3456,26.3521,26.3392,26.3392,4700.0
2005-12-02 12:00:00,40.94,40.95,40.92,40.92,17400.0,26.3456,26.3521,26.3327,26.3327,17400.0
2005-12-02 12:10:00,40.92,40.93,40.89,40.9,19700.0,26.3327,26.3392,26.3134,26.3199,19700.0
2005-12-02 12:20:00,40.89,40.9,40.6,40.61,30500.0,26.3134,26.3199,26.1268,26.1333,30500.0
2005-12-02 12:30:00,40.61,40.64,40.5,40.56,73500.0,26.1333,26.1526,26.0625,26.1011,73500.0
2005-12-02 12:40:00,40.56,40.69,40.53,40.65,40000.0,26.1011,26.1847,26.0818,26.159,40000.0
2005-12-02 12:50:00,40.65,40.65,40.62,40.64,17900.0,26.159,26.159,26.1397,26.1526,17900.0
2005-12-02 13:00:00,40.64,40.65,40.57,40.6,33200.0,26.1526,26.159,26.1075,26.1268,33200.0
2005-12-02 13:10:00,40.6,40.8,40.6,40.75,25000.0,26.1268,26.2555,26.1268,26.2234,25000.0
2005-12-02 13:20:00,40.75,40.85,40.68,40.84,51500.0,26.2234,26.2877,26.1783,26.2813,51500.0
2005-12-02 13:30:00,40.84,40.89,40.82,40.88,13500.0,26.2813,26.3134,26.2684,26.307,13500.0
2005-12-02 13:40:00,40.85,40.88,40.69,40.83,29700.0,26.2877,26.307,26.1847,26.2748,29700.0
2005-12-02 13:50:00,40.83,40.92,40.81,40.92,7000.0,26.2748,26.3327,26.262,26.3327,7000.0
2005-12-02 14:00:00,40.91,40.94,40.87,40.94,15400.0,26.3263,26.3456,26.3006,26.3456,15400.0
2005-12-02 14:10:00,40.92,40.97,40.92,40.96,10000.0,26.3327,26.3649,26.3327,26.3585,10000.0
2005-12-02 14:20:00,40.96,40.97,40.91,40.96,14400.0,26.3585,26.3649,26.3263,26.3585,14400.0
2005-12-02 14:30:00,40.97,41.02,40.97,41.02,14200.0,26.3649,26.3971,26.3649,26.3971,14200.0
2005-12-02 14:40:00,41.03,41.04,40.97,40.98,15900.0,26.4035,26.41,26.3649,26.3714,15900.0
2005-12-02 14:50:00,40.98,40.98,40.94,40.95,15200.0,26.3714,26.3714,26.3456,26.3521,15200.0
2005-12-02 15:00:00,40.95,40.96,40.78,40.95,20400.0,26.3521,26.3585,26.2427,26.3521,20400.0
2005-12-02 15:10:00,40.95,40.95,40.91,40.95,17000.0,26.3521,26.3521,26.3263,26.3521,17000.0
2005-12-02 15:20:00,40.95,40.99,40.91,40.99,20500.0,26.3521,26.3778,26.3263,26.3778,20500.0
2005-12-02 15:30:00,40.99,40.99,40.89,40.92,88400.0,26.3778,26.3778,26.3134,26.3327,88400.0
2005-12-02 15:40:00,40.92,40.93,40.76,40.76,39900.0,26.3327,26.3392,26.2298,26.2298,39900.0
2005-12-02 15:50:00,40.78,40.88,40.75,40.88,94600.0,26.2427,26.307,26.2234,26.307,94600.0
2005-12-05 09:30:00,40.59,40.67,40.5,40.59,53800.0,26.1204,26.1719,26.0625,26.1204,53800.0
2005-12-05 09:40:00,40.6,40.62,40.56,40.6,27900.0,26.1268,26.1397,26.1011,26.1268,27900.0
2005-12-05 09:50:00,40.57,40.6,40.3,40.34,394500.0,26.1075,26.1268,25.9338,25.9595,394500.0
2005-12-05 10:00:00,40.31,40.35,40.05,40.07,190700.0,25.9402,25.9659,25.7729,25.7858,190700.0
2005-12-05 10:10:00,40.07,40.24,40.07,40.13,19200.0,25.7858,25.8952,25.7858,25.8244,19200.0
2005-12-05 10:20:00,40.13,40.13,39.85,39.86,67500.0,25.8244,25.8244,25.6442,25.6506,67500.0
2005-12-05 10:30:00,39.89,40.2,39.79,40.08,53900.0,25.6699,25.8694,25.6056,25.7922,53900.0
2005-12-05 10:40:00,40.13,40.4,40.08,40.37,48600.0,25.8244,25.9981,25.7922,25.9788,48600.0
2005-12-05 10:50:00,40.25,40.31,40.11,40.23,19100.0,25.9016,25.9402,25.8115,25.8887,19100.0
2005-12-05 11:00:00,40.25,40.28,40.12,40.28,6900.0,25.9016,25.9209,25.8179,25.9209,6900.0
2005-12-05 11:10:00,40.3,40.33,40.23,40.31,48300.0,25.9338,25.9531,25.8887,25.9402,48300.0
2005-12-05 11:20:00,40.34,40.36,40.23,40.23,15300.0,25.9595,25.9724,25.8887,25.8887,15300.0
2005-12-05 11:30:00,40.29,40.32,40.14,40.2,35000.0,25.9273,25.9466,25.8308,25.8694,35000.0
2005-12-05 11:40:00,40.21,40.21,40.0,40.01,27200.0,25.8759,25.8759,25.7407,25.7471,27200.0
2005-12-05 11:50:00,40.01,40.05,40.01,40.05,33100.0,25.7471,25.7729,25.7471,25.7729,33100.0
2005-12-05 12:00:00,40.04,40.04,39.84,40.0,16300.0,25.7665,25.7665,25.6378,25.7407,16300.0
2005-12-05 12:10:00,39.88,39.99,39.88,39.95,4000.0,25.6635,25.7343,25.6635,25.7085,4000.0
2005-12-05 12:20:00,39.96,39.99,39.9,39.91,13600.0,25.715,25.7343,25.6764,25.6828,13600.0
2005-12-05 12:30:00,39.91,39.94,39.89,39.94,10200.0,25.6828,25.7021,25.6699,25.7021,10200.0
2005-12-05 12:40:00,39.94,39.96,39.9,39.93,25500.0,25.7021,25.715,25.6764,25.6957,25500.0
2005-12-05 12:50:00,39.92,39.95,39.8,39.87,28300.0,25.6892,25.7085,25.612,25.6571,28300.0
2005-12-05 13:00:00,39.87,39.87,39.78,39.78,19200.0,25.6571,25.6571,25.5991,25.5991,19200.0
2005-12-05 13:10:00,39.8,39.84,39.6,39.6,39300.0,25.612,25.6378,25.4833,25.4833,39300.0
2005-12-05 13:20:00,39.6,39.72,39.36,39.68,72400.0,25.4833,25.5605,25.3289,25.5348,72400.0
2005-12-05 13:30:00,39.73,39.73,39.59,39.61,40200.0,25.567,25.567,25.4769,25.4897,40200.0
2005-12-05 13:40:00,39.61,39.72,39.49,39.49,135600.0,25.4897,25.5605,25.4125,25.4125,135600.0
2005-12-05 13:50:00,39.5,39.66,39.5,39.63,6600.0,25.419,25.5219,25.419,25.5026,6600.0
2005-12-05 14:00:00,39.63,39.64,39.56,39.6,5800.0,25.5026,25.509,25.4576,25.4833,5800.0
2005-12-05 14:10:00,39.57,39.65,39.56,39.57,8900.0,25.464,25.5155,25.4576,25.464,8900.0
2005-12-05 14:20:00,39.57,39.58,39.35,39.45,56300.0,25.464,25.4704,25.3224,25.3868,56300.0
2005-12-05 14:30:00,39.46,39.64,39.45,39.63,22100.0,25.3932,25.509,25.3868,25.5026,22100.0
2005-12-05 14:40:00,39.63,39.69,39.5,39.66,100900.0,25.5026,25.5412,25.419,25.5219,100900.0
2005-12-05 14:50:00,39.69,39.96,39.69,39.96,35600.0,25.5412,25.715,25.5412,25.715,35600.0
2005-12-05 15:00:00,39.96,40.01,39.9,39.96,136300.0,25.715,25.7471,25.6764,25.715,136300.0
2005-12-05 15:10:00,39.96,40.0,39.88,39.99,23900.0,25.715,25.7407,25.6635,25.7343,23900.0
2005-12-05 15:20:00,39.99,40.02,39.94,39.98,28800.0,25.7343,25.7536,25.7021,25.7278,28800.0
2005-12-05 15:30:00,39.95,40.03,39.84,40.0,46500.0,25.7085,25.76,25.6378,25.7407,46500.0
2005-12-05 15:40:00,39.99,40.05,39.91,40.04,105300.0,25.7343,25.7729,25.6828,25.7665,105300.0
2005-12-05 15:50:00,40.05,40.15,40.03,40.07,67100.0,25.7729,25.8372,25.76,25.7858,67100.0
2005-12-06 09:30:00,40.11,40.45,40.11,40.31,43000.0,25.8115,26.0303,25.8115,25.9402,43000.0
2005-12-06 09:40:00,40.32,40.55,40.25,40.31,35500.0,25.9466,26.0946,25.9016,25.9402,35500.0
2005-12-06 09:50:00,40.29,40.47,40.2,40.38,11900.0,25.9273,26.0432,25.8694,25.9853,11900.0
2005-12-06 10:00:00,40.33,40.44,40.2,40.26,33100.0,25.9531,26.0239,25.8694,25.908,33100.0
2005-12-06 10:10:00,40.3,40.77,40.29,40.76,34900.0,25.9338,26.2362,25.9273,26.2298,34900.0
2005-12-06 10:20:00,40.79,41.01,40.65,40.71,52900.0,26.2491,26.3907,26.159,26.1976,52900.0
2005-12-06 10:30:00,40.71,40.79,40.64,40.64,34100.0,26.1976,26.2491,26.1526,26.1526,34100.0
2005-12-06 10:40:00,40.64,40.64,40.42,40.43,34600.0,26.1526,26.1526,26.011,26.0174,34600.0
2005-12-06 10:50:00,40.43,40.55,40.25,40.39,49300.0,26.0174,26.0946,25.9016,25.9917,49300.0
2005-12-06 11:00:00,40.4,40.49,40.35,40.37,12700.0,25.9981,26.056,25.9659,25.9788,12700.0
2005-12-06 11:10:00,40.38,40.41,40.25,40.4,51200.0,25.9853,26.0046,25.9016,25.9981,51200.0
2005-12-06 11:20:00,40.39,40.39,40.31,40.31,7500.0,25.9917,25.9917,25.9402,25.9402,7500.0
2005-12-06 11:30:00,40.3,40.45,40.25,40.45,28500.0,25.9338,26.0303,25.9016,26.0303,28500.0
2005-12-06 11:40:00,40.44,40.52,40.41,40.5,7500.0,26.0239,26.0753,26.0046,26.0625,7500.0
2005-12-06 11:50:00,40.5,40.74,40.5,40.7,11500.0,26.0625,26.2169,26.0625,26.1912,11500.0
2005-12-06 12:00:00,40.67,40.72,40.59,40.69,28000.0,26.1719,26.204,26.1204,26.1847,28000.0
2005-12-06 12:10:00,40.69,40.71,40.54,40.54,12200.0,26.1847,26.1976,26.0882,26.0882,12200.0
2005-12-06 12:20:00,40.6,40.64,40.47,40.47,7100.0,26.1268,26.1526,26.0432,26.0432,7100.0
2005-12-06 12:30:00,40.51,40.63,40.51,40.63,8100.0,26.0689,26.1461,26.0689,26.1461,8100.0
2005-12-06 12:40:00,40.65,40.7,40.55,40.7,15200.0,26.159,26.1912,26.0946,26.1912,15200.0
2005-12-06 12:50:00,40.69,40.72,40.61,40.69,29900.0,26.1847,26.204,26.1333,26.1847,29900.0
2005-12-06 13:00:00,40.66,40.67,40.55,40.55,5700.0,26.1654,26.1719,26.0946,26.0946,5700.0
2005-12-06 13:10:00,40.6,40.6,40.36,40.55,7200.0,26.1268,26.1268,25.9724,26.0946,7200.0
2005-12-06 13:20:00,40.55,40.61,40.54,40.61,7400.0,26.0946,26.1333,26.0882,26.1333,7400.0
2005-12-06 13:30:00,40.61,40.61,40.35,40.61,29800.0,26.1333,26.1333,25.9659,26.1333,29800.0
2005-12-06 13:40:00,40.57,40.58,40.39,40.45,11100.0,26.1075,26.114,25.9917,26.0303,11100.0
2005-12-06 13:50:00,40.4,40.47,40.4,40.43,4700.0,25.9981,26.0432,25.9981,26.0174,4700.0
2005-12-06 14:00:00,40.43,40.47,40.38,40.46,17600.0,26.0174,26.0432,25.9853,26.0367,17600.0
2005-12-06 14:10:00,40.46,40.47,40.44,40.46,4600.0,26.0367,26.0432,26.0239,26.0367,4600.0
2005-12-06 14:20:00,40.47,40.54,40.37,40.49,15100.0,26.0432,26.0882,25.9788,26.056,15100.0
2005-12-06 14:30:00,40.5,40.51,40.45,40.47,7900.0,26.0625,26.0689,26.0303,26.0432,7900.0
2005-12-06 14:40:00,40.49,40.57,40.49,40.54,11000.0,26.056,26.1075,26.056,26.0882,11000.0
2005-12-06 14:50:00,40.54,40.6,40.54,40.57,10800.0,26.0882,26.1268,26.0882,26.1075,10800.0
2005-12-06 15:00:00,40.56,40.6,40.54,40.59,20100.0,26.1011,26.1268,26.0882,26.1204,20100.0
2005-12-06 15:10:00,40.58,40.58,40.38,40.5,27600.0,26.114,26.114,25.9853,26.0625,27600.0
2005-12-06 15:20:00,40.45,40.51,40.34,40.45,24200.0,26.0303,26.0689,25.9595,26.0303,24200.0
2005-12-06 15:30:00,40.45,40.48,40.35,40.46,18900.0,26.0303,26.0496,25.9659,26.0367,18900.0
2005-12-06 15:40:00,40.44,40.45,40.37,40.42,29000.0,26.0239,26.0303,25.9788,26.011,29000.0
2005-12-06 15:50:00,40.45,40.5,40.4,40.4,55700.0,26.0303,26.0625,25.9981,25.9981,55700.0
2005-12-07 09:30:00,40.45,40.49,40.2,40.45,18500.0,26.0303,26.056,25.8694,26.0303,18500.0
2005-12-07 09:40:00,40.48,40.6,40.45,40.6,2800.0,26.0496,26.1268,26.0303,26.1268,2800.0
2005-12-07 09:50:00,40.54,40.82,40.54,40.82,4400.0,26.0882,26.2684,26.0882,26.2684,4400.0
2005-12-07 10:00:00,40.82,40.95,40.75,40.86,5000.0,26.2684,26.3521,26.2234,26.2941,5000.0
2005-12-07 10:10:00,40.83,40.83,40.64,40.64,10600.0,26.2748,26.2748,26.1526,26.1526,10600.0
2005-12-07 10:20:00,40.63,40.75,40.63,40.75,6700.0,26.1461,26.2234,26.1461,26.2234,6700.0
2005-12-07 10:30:00,40.78,40.81,40.7,40.7,15000.0,26.2427,26.262,26.1912,26.1912,15000.0
2005-12-07 10:40:00,40.71,40.79,40.68,40.79,9200.0,26.1976,26.2491,26.1783,26.2491,9200.0
2005-12-07 10:50:00,40.79,40.79,40.74,40.74,9500.0,26.2491,26.2491,26.2169,26.2169,9500.0
2005-12-07 11:00:00,40.76,40.76,40.7,40.75,14000.0,26.2298,26.2298,26.1912,26.2234,14000.0
2005-12-07 11:10:00,40.79,40.79,40.73,40.73,3800.0,26.2491,26.2491,26.2105,26.2105,3800.0
2005-12-07 11:20:00,40.76,40.82,40.74,40.75,8900.0,26.2298,26.2684,26.2169,26.2234,8900.0
2005-12-07 11:30:00,40.8,40.84,40.78,40.78,7800.0,26.2555,26.2813,26.2427,26.2427,7800.0
2005-12-07 11:40:00,40.81,40.86,40.8,40.86,6200.0,26.262,26.2941,26.2555,26.2941,6200.0
2005-12-07 11:50:00,40.84,40.85,40.77,40.77,25500.0,26.2813,26.2877,26.2362,26.2362,25500.0
2005-12-07 12:00:00,40.78,40.82,40.76,40.79,18600.0,26.2427,26.2684,26.2298,26.2491,18600.0
2005-12-07 12:10:00,40.79,40.8,40.72,40.75,19900.0,26.2491,26.2555,26.204,26.2234,19900.0
2005-12-07 12:20:00,40.74,40.82,40.69,40.82,14400.0,26.2169,26.2684,26.1847,26.2684,14400.0
2005-12-07 12:30:00,40.82,40.82,40.78,40.79,1600.0,26.2684,26.2684,26.2427,26.2491,1600.0
2005-12-07 12:40:00,40.79,40.82,40.78,40.81,2600.0,26.2491,26.2684,26.2427,26.262,2600.0
2005-12-07 12:50:00,40.8,40.81,40.76,40.81,2800.0,26.2555,26.262,26.2298,26.262,2800.0
2005-12-07 13:00:00,40.8,40.82,40.8,40.81,7300.0,26.2555,26.2684,26.2555,26.262,7300.0
2005-12-07 13:10:00,40.81,40.83,40.8,40.83,3200.0,26.262,26.2748,26.2555,26.2748,3200.0
2005-12-07 13:20:00,40.82,40.85,40.79,40.83,7700.0,26.2684,26.2877,26.2491,26.2748,7700.0
2005-12-07 13:30:00,40.83,40.9,40.76,40.76,9700.0,26.2748,26.3199,26.2298,26.2298,9700.0
2005-12-07 13:40:00,40.79,40.8,40.69,40.73,14400.0,26.2491,26.2555,26.1847,26.2105,14400.0
2005-12-07 13:50:00,40.73,40.83,40.7,40.79,19400.0,26.2105,26.2748,26.1912,26.2491,19400.0
2005-12-07 14:00:00,40.79,40.93,40.78,40.89,7800.0,26.2491,26.3392,26.2427,26.3134,7800.0
2005-12-07 14:10:00,40.9,40.9,40.8,40.8,6500.0,26.3199,26.3199,26.2555,26.2555,6500.0
2005-12-07 14:20:00,40.79,40.86,40.75,40.8,43700.0,26.2491,26.2941,26.2234,26.2555,43700.0
2005-12-07 14:30:00,40.81,40.93,40.8,40.93,12700.0,26.262,26.3392,26.2555,26.3392,12700.0
2005-12-07 14:40:00,40.92,40.93,40.86,40.86,6700.0,26.3327,26.3392,26.2941,26.2941,6700.0
2005-12-07 14:50:00,40.87,40.93,40.83,40.89,13000.0,26.3006,26.3392,26.2748,26.3134,13000.0
2005-12-07 15:00:00,40.88,40.95,40.82,40.87,18700.0,26.307,26.3521,26.2684,26.3006,18700.0
2005-12-07 15:10:00,40.91,40.93,40.79,40.83,15900.0,26.3263,26.3392,26.2491,26.2748,15900.0
2005-12-07 15:20:00,40.83,40.87,40.78,40.83,14800.0,26.2748,26.3006,26.2427,26.2748,14800.0
2005-12-07 15:30:00,40.83,40.89,40.79,40.85,20100.0,26.2748,26.3134,26.2491,26.2877,20100.0
2005-12-07 15:40:00,40.84,41.15,40.84,41.1,23200.0,26.2813,26.4808,26.2813,26.4486,23200.0
2005-12-07 15:50:00,41.1,41.1,40.86,40.91,36300.0,26.4486,26.4486,26.2941,26.3263,36300.0
2005-12-08 09:30:00,40.85,40.96,40.73,40.77,11600.0,26.2877,26.3585,26.2105,26.2362,11600.0
2005-12-08 09:40:00,40.77,40.78,40.54,40.64,10200.0,26.2362,26.2427,26.0882,26.1526,10200.0
2005-12-08 09:50:00,40.65,40.98,40.59,40.59,12300.0,26.159,26.3714,26.1204,26.1204,12300.0
2005-12-08 10:00:00,40.6,40.74,40.59,40.74,9100.0,26.1268,26.2169,26.1204,26.2169,9100.0
2005-12-08 10:10:00,40.73,40.86,40.73,40.86,7700.0,26.2105,26.2941,26.2105,26.2941,7700.0
2005-12-08 10:20:00,40.89,40.94,40.8,40.84,10900.0,26.3134,26.3456,26.2555,26.2813,10900.0
2005-12-08 10:30:00,40.85,40.95,40.82,40.88,9700.0,26.2877,26.3521,26.2684,26.307,9700.0
2005-12-08 10:40:00,40.87,41.01,40.86,41.01,13600.0,26.3006,26.3907,26.2941,26.3907,13600.0
2005-12-08 10:50:00,41.07,41.32,41.07,41.23,17000.0,26.4293,26.5902,26.4293,26.5322,17000.0
2005-12-08 11:00:00,41.25,41.25,41.1,41.1,67500.0,26.5451,26.5451,26.4486,26.4486,67500.0
2005-12-08 11:10:00,41.09,41.13,41.05,41.11,15700.0,26.4421,26.4679,26.4164,26.455,15700.0
2005-12-08 11:20:00,41.11,41.3,41.11,41.25,9300.0,26.455,26.5773,26.455,26.5451,9300.0
2005-12-08 11:30:00,41.25,41.43,41.21,41.35,24200.0,26.5451,26.6609,26.5194,26.6095,24200.0
2005-12-08 11:40:00,41.35,41.65,41.35,41.65,41600.0,26.6095,26.8025,26.6095,26.8025,41600.0
2005-12-08 11:50:00,41.65,41.7,41.46,41.58,23900.0,26.8025,26.8347,26.6802,26.7575,23900.0
2005-12-08 12:00:00,41.55,41.55,41.42,41.43,15000.0,26.7382,26.7382,26.6545,26.6609,15000.0
2005-12-08 12:10:00,41.42,41.47,41.32,41.37,15700.0,26.6545,26.6867,26.5902,26.6223,15700.0
2005-12-08 12:20:00,41.41,41.41,41.37,41.4,6000.0,26.6481,26.6481,26.6223,26.6416,6000.0
2005-12-08 12:30:00,41.4,41.53,41.33,41.53,83400.0,26.6416,26.7253,26.5966,26.7253,83400.0
2005-12-08 12:40:00,41.52,41.53,41.45,41.51,11000.0,26.7189,26.7253,26.6738,26.7124,11000.0
2005-12-08 12:50:00,41.51,41.51,41.34,41.4,15700.0,26.7124,26.7124,26.603,26.6416,15700.0
2005-12-08 13:00:00,41.4,41.47,41.32,41.45,25700.0,26.6416,26.6867,26.5902,26.6738,25700.0
2005-12-08 13:10:00,41.47,41.5,41.41,41.49,18900.0,26.6867,26.706,26.6481,26.6996,18900.0
2005-12-08 13:20:00,41.49,41.51,41.49,41.5,8800.0,26.6996,26.7124,26.6996,26.706,8800.0
2005-12-08 13:30:00,41.51,41.51,41.43,41.43,7800.0,26.7124,26.7124,26.6609,26.6609,7800.0
2005-12-08 13:40:00,41.45,41.46,41.41,41.43,10000.0,26.6738,26.6802,26.6481,26.6609,10000.0
2005-12-08 13:50:00,41.41,41.44,41.36,41.43,19500.0,26.6481,26.6674,26.6159,26.6609,19500.0
2005-12-08 14:00:00,41.43,41.43,41.24,41.31,13200.0,26.6609,26.6609,26.5387,26.5837,13200.0
2005-12-08 14:10:00,41.25,41.38,41.24,41.34,11300.0,26.5451,26.6288,26.5387,26.603,11300.0
2005-12-08 14:20:00,41.35,41.4,41.15,41.29,35900.0,26.6095,26.6416,26.4808,26.5709,35900.0
2005-12-08 14:30:00,41.29,41.29,41.01,41.05,24400.0,26.5709,26.5709,26.3907,26.4164,24400.0
2005-12-08 14:40:00,41.01,41.02,40.85,40.94,19800.0,26.3907,26.3971,26.2877,26.3456,19800.0
2005-12-08 14:50:00,40.98,40.98,40.86,40.94,20400.0,26.3714,26.3714,26.2941,26.3456,20400.0
2005-12-08 15:00:00,40.95,41.01,40.88,40.92,13400.0,26.3521,26.3907,26.307,26.3327,13400.0
2005-12-08 15:10:00,40.92,40.99,40.9,40.99,10700.0,26.3327,26.3778,26.3199,26.3778,10700.0
2005-12-08 15:20:00,40.99,41.25,40.99,41.02,31400.0,26.3778,26.5451,26.3778,26.3971,31400.0
2005-12-08 15:30:00,41.02,41.05,40.96,41.03,25300.0,26.3971,26.4164,26.3585,26.4035,25300.0
2005-12-08 15:40:00,41.03,41.15,40.99,41.12,40900.0,26.4035,26.4808,26.3778,26.4615,40900.0
2005-12-08 15:50:00,41.12,41.29,41.12,41.15,41600.0,26.4615,26.5709,26.4615,26.4808,41600.0
2005-12-09 09:30:00,40.8,41.0,40.61,40.65,33800.0,26.2555,26.3842,26.1333,26.159,33800.0
2005-12-09 09:40:00,40.65,40.78,40.5,40.59,19000.0,26.159,26.2427,26.0625,26.1204,19000.0
2005-12-09 09:50:00,40.61,40.86,40.59,40.75,14000.0,26.1333,26.2941,26.1204,26.2234,14000.0
2005-12-09 10:00:00,40.75,40.92,40.7,40.72,14300.0,26.2234,26.3327,26.1912,26.204,14300.0
2005-12-09 10:10:00,40.7,40.7,40.5,40.5,11700.0,26.1912,26.1912,26.0625,26.0625,11700.0
2005-12-09 10:20:00,40.51,40.62,40.45,40.46,25500.0,26.0689,26.1397,26.0303,26.0367,25500.0
2005-12-09 10:30:00,40.43,40.47,40.2,40.37,41100.0,26.0174,26.0432,25.8694,25.9788,41100.0
2005-12-09 10:40:00,40.37,40.45,40.25,40.45,13600.0,25.9788,26.0303,25.9016,26.0303,13600.0
2005-12-09 10:50:00,40.45,40.46,40.21,40.45,13400.0,26.0303,26.0367,25.8759,26.0303,13400.0
2005-12-09 11:00:00,40.41,40.52,40.38,40.48,14700.0,26.0046,26.0753,25.9853,26.0496,14700.0
2005-12-09 11:10:00,40.4,40.4,40.2,40.21,20800.0,25.9981,25.9981,25.8694,25.8759,20800.0
2005-12-09 11:20:00,40.16,40.37,40.15,40.37,20900.0,25.8437,25.9788,25.8372,25.9788,20900.0
2005-12-09 11:30:00,40.3,40.35,40.25,40.26,13000.0,25.9338,25.9659,25.9016,25.908,13000.0
2005-12-09 11:40:00,40.22,40.22,40.01,40.07,27300.0,25.8823,25.8823,25.7471,25.7858,27300.0
2005-12-09 11:50:00,40.1,40.1,40.02,40.06,18600.0,25.8051,25.8051,25.7536,25.7793,18600.0
2005-12-09 12:00:00,40.06,40.1,40.01,40.01,9200.0,25.7793,25.8051,25.7471,25.7471,9200.0
2005-12-09 12:10:00,40.0,40.14,39.96,40.1,56800.0,25.7407,25.8308,25.715,25.8051,56800.0
2005-12-09 12:20:00,40.05,40.11,40.02,40.06,7700.0,25.7729,25.8115,25.7536,25.7793,7700.0
2005-12-09 12:30:00,40.06,40.06,39.96,40.05,16300.0,25.7793,25.7793,25.715,25.7729,16300.0
2005-12-09 12:40:00,40.05,40.06,39.86,39.87,16900.0,25.7729,25.7793,25.6506,25.6571,16900.0
2005-12-09 12:50:00,39.87,39.87,39.56,39.63,21100.0,25.6571,25.6571,25.4576,25.5026,21100.0
2005-12-09 13:00:00,39.73,40.12,39.7,40.02,53300.0,25.567,25.8179,25.5477,25.7536,53300.0
2005-12-09 13:10:00,40.09,40.1,39.98,40.01,20000.0,25.7986,25.8051,25.7278,25.7471,20000.0
2005-12-09 13:20:00,40.01,40.02,39.98,40.02,8000.0,25.7471,25.7536,25.7278,25.7536,8000.0
2005-12-09 13:30:00,40.02,40.13,40.02,40.12,19100.0,25.7536,25.8244,25.7536,25.8179,19100.0
2005-12-09 13:40:00,40.13,40.13,40.04,40.11,22200.0,25.8244,25.8244,25.7665,25.8115,22200.0
2005-12-09 13:50:00,40.11,40.28,40.08,40.1,23500.0,25.8115,25.9209,25.7922,25.8051,23500.0
2005-12-09 14:00:00,40.05,40.15,40.01,40.13,8700.0,25.7729,25.8372,25.7471,25.8244,8700.0
2005-12-09 14:10:00,40.12,40.23,40.06,40.06,13400.0,25.8179,25.8887,25.7793,25.7793,13400.0
2005-12-09 14:20:00,40.04,40.25,40.04,40.08,24700.0,25.7665,25.9016,25.7665,25.7922,24700.0
2005-12-09 14:30:00,40.08,40.15,40.08,40.15,8900.0,25.7922,25.8372,25.7922,25.8372,8900.0
2005-12-09 14:40:00,40.15,40.16,40.13,40.15,20000.0,25.8372,25.8437,25.8244,25.8372,20000.0
2005-12-09 14:50:00,40.15,40.24,40.1,40.21,20700.0,25.8372,25.8952,25.8051,25.8759,20700.0
2005-12-09 15:00:00,40.22,40.25,40.1,40.15,12300.0,25.8823,25.9016,25.8051,25.8372,12300.0
2005-12-09 15:10:00,40.1,40.23,40.0,40.15,15800.0,25.8051,25.8887,25.7407,25.8372,15800.0
2005-12-09 15:20:00,40.13,40.15,40.1,40.11,18000.0,25.8244,25.8372,25.8051,25.8115,18000.0
2005-12-09 15:30:00,40.1,40.22,40.03,40.22,25400.0,25.8051,25.8823,25.76,25.8823,25400.0
2005-12-09 15:40:00,40.22,40.29,40.05,40.17,31100.0,25.8823,25.9273,25.7729,25.8501,31100.0
2005-12-09 15:50:00,40.17,40.28,40.17,40.21,30900.0,25.8501,25.9209,25.8501,25.8759,30900.0
2005-12-12 09:30:00,40.34,40.53,40.3,40.53,13800.0,25.9595,26.0818,25.9338,26.0818,13800.0
2005-12-12 09:40:00,40.52,40.69,40.49,40.6,10000.0,26.0753,26.1847,26.056,26.1268,10000.0
2005-12-12 09:50:00,40.63,40.63,40.36,40.41,16600.0,26.1461,26.1461,25.9724,26.0046,16600.0
2005-12-12 10:00:00,40.44,40.47,40.29,40.47,15700.0,26.0239,26.0432,25.9273,26.0432,15700.0
2005-12-12 10:10:00,40.46,40.47,40.31,40.43,10100.0,26.0367,26.0432,25.9402,26.0174,10100.0
2005-12-12 10:20:00,40.48,40.52,40.45,40.47,17300.0,26.0496,26.0753,26.0303,26.0432,17300.0
2005-12-12 10:30:00,40.5,40.5,40.45,40.46,12900.0,26.0625,26.0625,26.0303,26.0367,12900.0
2005-12-12 10:40:00,40.47,40.51,40.43,40.48,20900.0,26.0432,26.0689,26.0174,26.0496,20900.0
2005-12-12 10:50:00,40.48,40.49,40.39,40.39,5600.0,26.0496,26.056,25.9917,25.9917,5600.0
2005-12-12 11:00:00,40.34,40.46,40.34,40.45,13600.0,25.9595,26.0367,25.9595,26.0303,13600.0
2005-12-12 11:10:00,40.44,40.44,40.33,40.39,8100.0,26.0239,26.0239,25.9531,25.9917,8100.0
2005-12-12 11:20:00,40.39,40.52,40.39,40.51,14300.0,25.9917,26.0753,25.9917,26.0689,14300.0
2005-12-12 11:30:00,40.47,40.52,40.4,40.4,4500.0,26.0432,26.0753,25.9981,25.9981,4500.0
2005-12-12 11:40:00,40.4,40.43,40.4,40.41,5500.0,25.9981,26.0174,25.9981,26.0046,5500.0
2005-12-12 11:50:00,40.41,40.59,40.38,40.57,16900.0,26.0046,26.1204,25.9853,26.1075,16900.0
2005-12-12 12:00:00,40.58,40.69,40.58,40.68,38800.0,26.114,26.1847,26.114,26.1783,38800.0
2005-12-12 12:10:00,40.67,40.7,40.6,40.69,14900.0,26.1719,26.1912,26.1268,26.1847,14900.0
2005-12-12 12:20:00,40.7,40.7,40.61,40.63,12000.0,26.1912,26.1912,26.1333,26.1461,12000.0
2005-12-12 12:30:00,40.62,40.7,40.6,40.7,5700.0,26.1397,26.1912,26.1268,26.1912,5700.0
2005-12-12 12:40:00,40.7,40.71,40.6,40.66,9400.0,26.1912,26.1976,26.1268,26.1654,9400.0
2005-12-12 12:50:00,40.66,40.66,40.56,40.56,3700.0,26.1654,26.1654,26.1011,26.1011,3700.0
2005-12-12 13:00:00,40.6,40.62,40.42,40.53,6500.0,26.1268,26.1397,26.011,26.0818,6500.0
2005-12-12 13:10:00,40.51,40.56,40.51,40.55,25100.0,26.0689,26.1011,26.0689,26.0946,25100.0
2005-12-12 13:20:00,40.57,40.57,40.53,40.55,3800.0,26.1075,26.1075,26.0818,26.0946,3800.0
2005-12-12 13:30:00,40.55,40.64,40.54,40.62,6800.0,26.0946,26.1526,26.0882,26.1397,6800.0
2005-12-12 13:40:00,40.62,40.63,40.53,40.54,4700.0,26.1397,26.1461,26.0818,26.0882,4700.0
2005-12-12 13:50:00,40.54,40.69,40.54,40.69,4700.0,26.0882,26.1847,26.0882,26.1847,4700.0
2005-12-12 14:00:00,40.69,40.7,40.6,40.67,9500.0,26.1847,26.1912,26.1268,26.1719,9500.0
2005-12-12 14:10:00,40.68,40.71,40.67,40.7,9200.0,26.1783,26.1976,26.1719,26.1912,9200.0
2005-12-12 14:20:00,40.7,40.76,40.6,40.61,17600.0,26.1912,26.2298,26.1268,26.1333,17600.0
2005-12-12 14:30:00,40.62,40.66,40.55,40.65,20600.0,26.1397,26.1654,26.0946,26.159,20600.0
2005-12-12 14:40:00,40.65,40.75,40.64,40.7,9400.0,26.159,26.2234,26.1526,26.1912,9400.0
2005-12-12 14:50:00,40.7,40.75,40.57,40.6,16900.0,26.1912,26.2234,26.1075,26.1268,16900.0
2005-12-12 15:00:00,40.67,40.67,40.55,40.65,18900.0,26.1719,26.1719,26.0946,26.159,18900.0
2005-12-12 15:10:00,40.67,40.71,40.57,40.65,8500.0,26.1719,26.1976,26.1075,26.159,8500.0
2005-12-12 15:20:00,40.67,40.7,40.58,40.7,10600.0,26.1719,26.1912,26.114,26.1912,10600.0
2005-12-12 15:30:00,40.69,40.78,40.56,40.76,23700.0,26.1847,26.2427,26.1011,26.2298,23700.0
2005-12-12 15:40:00,40.76,40.85,40.57,40.68,39200.0,26.2298,26.2877,26.1075,26.1783,39200.0
2005-12-12 15:50:00,40.67,40.78,40.67,40.77,43400.0,26.1719,26.2427,26.1719,26.2362,43400.0
2005-12-13 09:30:00,40.35,40.35,39.83,39.85,35600.0,25.9659,25.9659,25.6313,25.6442,35600.0
2005-12-13 09:40:00,39.8,40.09,39.7,40.05,30500.0,25.612,25.7986,25.5477,25.7729,30500.0
2005-12-13 09:50:00,40.05,40.27,40.01,40.27,26700.0,25.7729,25.9145,25.7471,25.9145,26700.0
2005-12-13 10:00:00,40.27,40.52,40.27,40.47,18500.0,25.9145,26.0753,25.9145,26.0432,18500.0
2005-12-13 10:10:00,40.46,40.46,40.04,40.29,21400.0,26.0367,26.0367,25.7665,25.9273,21400.0
2005-12-13 10:20:00,40.26,40.26,40.05,40.12,12200.0,25.908,25.908,25.7729,25.8179,12200.0
2005-12-13 10:30:00,40.16,40.16,40.01,40.05,14900.0,25.8437,25.8437,25.7471,25.7729,14900.0
2005-12-13 10:40:00,40.05,40.06,39.94,39.95,9900.0,25.7729,25.7793,25.7021,25.7085,9900.0
2005-12-13 10:50:00,39.95,40.07,39.9,40.0,8600.0,25.7085,25.7858,25.6764,25.7407,8600.0
2005-12-13 11:00:00,40.0,40.05,39.94,39.95,8500.0,25.7407,25.7729,25.7021,25.7085,8500.0
2005-12-13 11:10:00,39.94,39.95,39.88,39.89,11000.0,25.7021,25.7085,25.6635,25.6699,11000.0
2005-12-13 11:20:00,39.88,39.88,39.7,39.74,23900.0,25.6635,25.6635,25.5477,25.5734,23900.0
2005-12-13 11:30:00,39.74,39.87,39.74,39.81,15200.0,25.5734,25.6571,25.5734,25.6184,15200.0
2005-12-13 11:40:00,39.85,39.85,39.75,39.75,15200.0,25.6442,25.6442,25.5798,25.5798,15200.0
2005-12-13 11:50:00,39.71,39.72,39.63,39.65,10700.0,25.5541,25.5605,25.5026,25.5155,10700.0
2005-12-13 12:00:00,39.63,39.73,39.55,39.61,21400.0,25.5026,25.567,25.4511,25.4897,21400.0
2005-12-13 12:10:00,39.6,39.75,39.58,39.71,45200.0,25.4833,25.5798,25.4704,25.5541,45200.0
2005-12-13 12:20:00,39.71,39.71,39.6,39.61,19800.0,25.5541,25.5541,25.4833,25.4897,19800.0
2005-12-13 12:30:00,39.6,39.64,39.6,39.61,7400.0,25.4833,25.509,25.4833,25.4897,7400.0
2005-12-13 12:40:00,39.6,39.61,39.57,39.58,11100.0,25.4833,25.4897,25.464,25.4704,11100.0
2005-12-13 12:50:00,39.58,39.58,39.5,39.5,32500.0,25.4704,25.4704,25.419,25.419,32500.0
2005-12-13 13:00:00,39.49,39.5,39.41,39.41,16200.0,25.4125,25.419,25.361,25.361,16200.0
2005-12-13 13:10:00,39.41,39.42,39.37,39.4,19700.0,25.361,25.3675,25.3353,25.3546,19700.0
2005-12-13 13:20:00,39.42,39.49,39.41,39.46,16500.0,25.3675,25.4125,25.361,25.3932,16500.0
2005-12-13 13:30:00,39.45,39.65,39.45,39.5,23800.0,25.3868,25.5155,25.3868,25.419,23800.0
2005-12-13 13:40:00,39.5,39.63,39.5,39.62,44400.0,25.419,25.5026,25.419,25.4962,44400.0
2005-12-13 13:50:00,39.63,39.69,39.59,39.61,22100.0,25.5026,25.5412,25.4769,25.4897,22100.0
2005-12-13 14:00:00,39.61,39.74,39.42,39.5,59300.0,25.4897,25.5734,25.3675,25.419,59300.0
2005-12-13 14:10:00,39.49,39.69,39.37,39.69,43000.0,25.4125,25.5412,25.3353,25.5412,43000.0
2005-12-13 14:20:00,39.69,39.72,39.53,39.64,50100.0,25.5412,25.5605,25.4383,25.509,50100.0
2005-12-13 14:30:00,39.64,40.16,39.64,40.01,77500.0,25.509,25.8437,25.509,25.7471,77500.0
2005-12-13 14:40:00,40.02,40.02,39.74,39.76,52900.0,25.7536,25.7536,25.5734,25.5863,52900.0
2005-12-13 14:50:00,39.75,39.83,39.7,39.73,48700.0,25.5798,25.6313,25.5477,25.567,48700.0
2005-12-13 15:00:00,39.72,39.72,39.6,39.68,15400.0,25.5605,25.5605,25.4833,25.5348,15400.0
2005-12-13 15:10:00,39.72,39.94,39.7,39.8,25000.0,25.5605,25.7021,25.5477,25.612,25000.0
2005-12-13 15:20:00,39.78,39.88,39.7,39.71,12400.0,25.5991,25.6635,25.5477,25.5541,12400.0
2005-12-13 15:30:00,39.68,39.68,39.52,39.54,25900.0,25.5348,25.5348,25.4318,25.4447,25900.0
2005-12-13 15:40:00,39.54,39.64,39.42,39.47,53500.0,25.4447,25.509,25.3675,25.3996,53500.0
2005-12-13 15:50:00,39.47,39.62,39.41,39.58,45700.0,25.3996,25.4962,25.361,25.4704,45700.0
2005-12-14 09:30:00,39.64,39.88,39.64,39.78,13000.0,25.509,25.6635,25.509,25.5991,13000.0
2005-12-14 09:40:00,39.79,40.15,39.74,40.1,27900.0,25.6056,25.8372,25.5734,25.8051,27900.0
2005-12-14 09:50:00,40.02,40.1,39.94,40.03,12000.0,25.7536,25.8051,25.7021,25.76,12000.0
2005-12-14 10:00:00,40.03,40.09,40.01,40.04,12500.0,25.76,25.7986,25.7471,25.7665,12500.0
2005-12-14 10:10:00,40.07,40.09,39.98,40.01,10700.0,25.7858,25.7986,25.7278,25.7471,10700.0
2005-12-14 10:20:00,40.0,40.08,40.0,40.06,19400.0,25.7407,25.7922,25.7407,25.7793,19400.0
2005-12-14 10:30:00,40.07,40.13,40.03,40.07,13600.0,25.7858,25.8244,25.76,25.7858,13600.0
2005-12-14 10:40:00,40.04,40.04,39.92,39.97,5800.0,25.7665,25.7665,25.6892,25.7214,5800.0
2005-12-14 10:50:00,39.95,40.04,39.9,39.93,6700.0,25.7085,25.7665,25.6764,25.6957,6700.0
2005-12-14 11:00:00,39.93,39.94,39.73,39.73,10100.0,25.6957,25.7021,25.567,25.567,10100.0
2005-12-14 11:10:00,39.81,40.0,39.81,39.97,15800.0,25.6184,25.7407,25.6184,25.7214,15800.0
2005-12-14 11:20:00,39.97,39.98,39.95,39.95,5400.0,25.7214,25.7278,25.7085,25.7085,5400.0
2005-12-14 11:30:00,39.96,39.96,39.85,39.85,7800.0,25.715,25.715,25.6442,25.6442,7800.0
2005-12-14 11:40:00,39.86,39.9,39.86,39.9,4000.0,25.6506,25.6764,25.6506,25.6764,4000.0
2005-12-14 11:50:00,39.89,39.91,39.69,39.71,15500.0,25.6699,25.6828,25.5412,25.5541,15500.0
2005-12-14 12:00:00,39.71,39.82,39.67,39.78,16500.0,25.5541,25.6249,25.5284,25.5991,16500.0
2005-12-14 12:10:00,39.82,39.82,39.78,39.8,4300.0,25.6249,25.6249,25.5991,25.612,4300.0
2005-12-14 12:20:00,39.8,39.84,39.77,39.78,5800.0,25.612,25.6378,25.5927,25.5991,5800.0
2005-12-14 12:30:00,39.79,39.79,39.73,39.73,8600.0,25.6056,25.6056,25.567,25.567,8600.0
2005-12-14 12:40:00,39.74,39.76,39.6,39.61,4500.0,25.5734,25.5863,25.4833,25.4897,4500.0
2005-12-14 12:50:00,39.61,39.61,39.36,39.53,12600.0,25.4897,25.4897,25.3289,25.4383,12600.0
2005-12-14 13:00:00,39.53,39.57,39.43,39.47,8400.0,25.4383,25.464,25.3739,25.3996,8400.0
2005-12-14 13:10:00,39.4,39.46,39.37,39.42,5100.0,25.3546,25.3932,25.3353,25.3675,5100.0
2005-12-14 13:20:00,39.43,39.66,39.43,39.55,9200.0,25.3739,25.5219,25.3739,25.4511,9200.0
2005-12-14 13:30:00,39.57,39.94,39.57,39.88,15600.0,25.464,25.7021,25.464,25.6635,15600.0
2005-12-14 13:40:00,39.82,39.9,39.7,39.87,16000.0,25.6249,25.6764,25.5477,25.6571,16000.0
2005-12-14 13:50:00,39.88,40.0,39.8,39.8,11400.0,25.6635,25.7407,25.612,25.612,11400.0
2005-12-14 14:00:00,39.8,39.81,39.55,39.6,12100.0,25.612,25.6184,25.4511,25.4833,12100.0
2005-12-14 14:10:00,39.6,39.6,39.39,39.39,9800.0,25.4833,25.4833,25.3482,25.3482,9800.0
2005-12-14 14:20:00,39.44,39.55,39.36,39.36,12800.0,25.3803,25.4511,25.3289,25.3289,12800.0
2005-12-14 14:30:00,39.37,39.49,39.33,39.48,11400.0,25.3353,25.4125,25.3096,25.4061,11400.0
2005-12-14 14:40:00,39.43,39.49,39.37,39.4,11900.0,25.3739,25.4125,25.3353,25.3546,11900.0
2005-12-14 14:50:00,39.4,39.5,39.36,39.47,13600.0,25.3546,25.419,25.3289,25.3996,13600.0
2005-12-14 15:00:00,39.47,39.6,39.35,39.4,12600.0,25.3996,25.4833,25.3224,25.3546,12600.0
2005-12-14 15:10:00,39.38,39.53,39.34,39.42,16500.0,25.3417,25.4383,25.316,25.3675,16500.0
2005-12-14 15:20:00,39.39,39.62,39.38,39.54,18000.0,25.3482,25.4962,25.3417,25.4447,18000.0
2005-12-14 15:30:00,39.53,39.86,39.49,39.78,15700.0,25.4383,25.6506,25.4125,25.5991,15700.0
2005-12-14 15:40:00,39.79,39.79,39.52,39.56,37600.0,25.6056,25.6056,25.4318,25.4576,37600.0
2005-12-14 15:50:00,39.56,39.57,39.44,39.51,71300.0,25.4576,25.464,25.3803,25.4254,71300.0
2005-12-15 09:30:00,39.53,39.66,39.37,39.65,15200.0,25.4383,25.5219,25.3353,25.5155,15200.0
2005-12-15 09:40:00,39.65,39.71,39.54,39.62,13300.0,25.5155,25.5541,25.4447,25.4962,13300.0
2005-12-15 09:50:00,39.58,39.6,39.2,39.2,19900.0,25.4704,25.4833,25.2259,25.2259,19900.0
2005-12-15 10:00:00,39.2,39.21,38.84,38.9,32000.0,25.2259,25.2323,24.9942,25.0328,32000.0
2005-12-15 10:10:00,38.95,39.0,38.68,38.86,32200.0,25.065,25.0972,24.8913,25.0071,32200.0
2005-12-15 10:20:00,38.85,39.02,38.8,38.95,29900.0,25.0007,25.1101,24.9685,25.065,29900.0
2005-12-15 10:30:00,38.94,38.95,38.76,38.84,14100.0,25.0586,25.065,24.9428,24.9942,14100.0
2005-12-15 10:40:00,38.82,38.84,38.79,38.83,29100.0,24.9814,24.9942,24.9621,24.9878,29100.0
2005-12-15 10:50:00,38.9,38.98,38.84,38.85,12500.0,25.0328,25.0843,24.9942,25.0007,12500.0
2005-12-15 11:00:00,38.85,38.93,38.78,38.85,26200.0,25.0007,25.0521,24.9556,25.0007,26200.0
2005-12-15 11:10:00,38.87,39.0,38.86,38.94,14500.0,25.0135,25.0972,25.0071,25.0586,14500.0
2005-12-15 11:20:00,38.94,39.08,38.93,38.95,13700.0,25.0586,25.1487,25.0521,25.065,13700.0
2005-12-15 11:30:00,38.95,39.06,38.94,38.95,12100.0,25.065,25.1358,25.0586,25.065,12100.0
2005-12-15 11:40:00,38.99,39.05,38.93,39.03,9500.0,25.0908,25.1294,25.0521,25.1165,9500.0
2005-12-15 11:50:00,38.96,38.96,38.93,38.95,7800.0,25.0715,25.0715,25.0521,25.065,7800.0
2005-12-15 12:00:00,38.94,39.19,38.94,39.01,14100.0,25.0586,25.2195,25.0586,25.1036,14100.0
2005-12-15 12:10:00,39.0,39.19,39.0,39.03,15900.0,25.0972,25.2195,25.0972,25.1165,15900.0
2005-12-15 12:20:00,39.04,39.3,39.0,39.2,16000.0,25.1229,25.2903,25.0972,25.2259,16000.0
2005-12-15 12:30:00,39.2,39.24,39.06,39.06,24800.0,25.2259,25.2516,25.1358,25.1358,24800.0
2005-12-15 12:40:00,39.07,39.2,39.06,39.19,17100.0,25.1422,25.2259,25.1358,25.2195,17100.0
2005-12-15 12:50:00,39.2,39.52,39.2,39.41,43700.0,25.2259,25.4318,25.2259,25.361,43700.0
2005-12-15 13:00:00,39.42,39.56,39.19,39.19,59100.0,25.3675,25.4576,25.2195,25.2195,59100.0
2005-12-15 13:10:00,39.19,39.29,39.19,39.21,20900.0,25.2195,25.2838,25.2195,25.2323,20900.0
2005-12-15 13:20:00,39.21,39.4,39.21,39.23,25600.0,25.2323,25.3546,25.2323,25.2452,25600.0
2005-12-15 13:30:00,39.19,39.22,39.11,39.13,7000.0,25.2195,25.2388,25.168,25.1809,7000.0
2005-12-15 13:40:00,39.14,39.15,39.13,39.15,6000.0,25.1873,25.1937,25.1809,25.1937,6000.0
2005-12-15 13:50:00,39.14,39.18,38.96,39.0,13900.0,25.1873,25.213,25.0715,25.0972,13900.0
2005-12-15 14:00:00,39.0,39.13,38.94,39.05,7100.0,25.0972,25.1809,25.0586,25.1294,7100.0
2005-12-15 14:10:00,39.06,39.2,39.04,39.19,11500.0,25.1358,25.2259,25.1229,25.2195,11500.0
2005-12-15 14:20:00,39.2,39.2,39.05,39.06,7000.0,25.2259,25.2259,25.1294,25.1358,7000.0
2005-12-15 14:30:00,39.08,39.08,39.05,39.06,6400.0,25.1487,25.1487,25.1294,25.1358,6400.0
2005-12-15 14:40:00,39.06,39.07,39.02,39.02,7800.0,25.1358,25.1422,25.1101,25.1101,7800.0
2005-12-15 14:50:00,39.03,39.07,39.02,39.02,9200.0,25.1165,25.1422,25.1101,25.1101,9200.0
2005-12-15 15:00:00,39.01,39.05,38.93,39.0,18800.0,25.1036,25.1294,25.0521,25.0972,18800.0
2005-12-15 15:10:00,39.0,39.0,38.8,38.87,48600.0,25.0972,25.0972,24.9685,25.0135,48600.0
2005-12-15 15:20:00,38.88,38.9,38.8,38.8,47200.0,25.02,25.0328,24.9685,24.9685,47200.0
2005-12-15 15:30:00,38.8,38.9,38.78,38.83,26800.0,24.9685,25.0328,24.9556,24.9878,26800.0
2005-12-15 15:40:00,38.83,38.87,38.75,38.77,34900.0,24.9878,25.0135,24.9363,24.9492,34900.0
2005-12-15 15:50:00,38.77,38.95,38.75,38.81,59700.0,24.9492,25.065,24.9363,24.9749,59700.0
2005-12-16 09:30:00,39.09,39.15,38.92,38.95,18500.0,25.1551,25.1937,25.0457,25.065,18500.0
2005-12-16 09:40:00,38.93,39.01,38.89,38.92,20600.0,25.0521,25.1036,25.0264,25.0457,20600.0
2005-12-16 09:50:00,38.91,38.91,38.63,38.72,19500.0,25.0393,25.0393,24.8591,24.917,19500.0
2005-12-16 10:00:00,38.7,38.7,38.07,38.26,30700.0,24.9041,24.9041,24.4987,24.621,30700.0
2005-12-16 10:10:00,38.26,38.49,38.26,38.43,23600.0,24.621,24.769,24.621,24.7304,23600.0
2005-12-16 10:20:00,38.47,38.69,38.43,38.6,22600.0,24.7561,24.8977,24.7304,24.8398,22600.0
2005-12-16 10:30:00,38.51,38.91,38.51,38.79,15000.0,24.7819,25.0393,24.7819,24.9621,15000.0
2005-12-16 10:40:00,38.83,38.85,38.64,38.79,7600.0,24.9878,25.0007,24.8655,24.9621,7600.0
2005-12-16 10:50:00,38.79,38.79,38.75,38.75,9100.0,24.9621,24.9621,24.9363,24.9363,9100.0
2005-12-16 11:00:00,38.75,38.79,38.61,38.71,19600.0,24.9363,24.9621,24.8462,24.9106,19600.0
2005-12-16 11:10:00,38.7,38.82,38.7,38.8,13800.0,24.9041,24.9814,24.9041,24.9685,13800.0
2005-12-16 11:20:00,38.8,38.91,38.79,38.82,15800.0,24.9685,25.0393,24.9621,24.9814,15800.0
2005-12-16 11:30:00,38.8,38.8,38.6,38.6,11500.0,24.9685,24.9685,24.8398,24.8398,11500.0
2005-12-16 11:40:00,38.6,38.6,38.58,38.59,4800.0,24.8398,24.8398,24.8269,24.8334,4800.0
2005-12-16 11:50:00,38.58,38.58,38.57,38.57,1000.0,24.8269,24.8269,24.8205,24.8205,1000.0
2005-12-16 12:00:00,38.57,38.63,38.57,38.6,2700.0,24.8205,24.8591,24.8205,24.8398,2700.0
2005-12-16 12:10:00,38.6,38.61,38.58,38.58,5100.0,24.8398,24.8462,24.8269,24.8269,5100.0
2005-12-16 12:20:00,38.57,38.57,38.55,38.56,2700.0,24.8205,24.8205,24.8076,24.814,2700.0
2005-12-16 12:30:00,38.55,38.56,38.5,38.55,4000.0,24.8076,24.814,24.7754,24.8076,4000.0
2005-12-16 12:40:00,38.54,38.65,38.53,38.6,4300.0,24.8012,24.872,24.7947,24.8398,4300.0
2005-12-16 12:50:00,38.61,38.65,38.56,38.59,3500.0,24.8462,24.872,24.814,24.8334,3500.0
2005-12-16 13:00:00,38.59,38.6,38.56,38.59,1900.0,24.8334,24.8398,24.814,24.8334,1900.0
2005-12-16 13:10:00,38.59,38.59,38.58,38.59,1300.0,24.8334,24.8334,24.8269,24.8334,1300.0
2005-12-16 13:20:00,38.59,38.6,38.5,38.5,7900.0,24.8334,24.8398,24.7754,24.7754,7900.0
2005-12-16 13:30:00,38.5,38.51,38.5,38.5,3100.0,24.7754,24.7819,24.7754,24.7754,3100.0
2005-12-16 13:40:00,38.51,38.66,38.43,38.6,25200.0,24.7819,24.8784,24.7304,24.8398,25200.0
2005-12-16 13:50:00,38.6,38.67,38.49,38.55,7800.0,24.8398,24.8848,24.769,24.8076,7800.0
2005-12-16 14:00:00,38.59,38.6,38.5,38.54,3400.0,24.8334,24.8398,24.7754,24.8012,3400.0
2005-12-16 14:10:00,38.54,38.6,38.53,38.59,2700.0,24.8012,24.8398,24.7947,24.8334,2700.0
2005-12-16 14:20:00,38.6,38.61,38.56,38.57,4700.0,24.8398,24.8462,24.814,24.8205,4700.0
2005-12-16 14:30:00,38.59,38.6,38.53,38.58,5800.0,24.8334,24.8398,24.7947,24.8269,5800.0
2005-12-16 14:40:00,38.6,38.65,38.56,38.56,14000.0,24.8398,24.872,24.814,24.814,14000.0
2005-12-16 14:50:00,38.56,38.62,38.5,38.62,12700.0,24.814,24.8527,24.7754,24.8527,12700.0
2005-12-16 15:00:00,38.58,38.58,38.51,38.53,3400.0,24.8269,24.8269,24.7819,24.7947,3400.0
2005-12-16 15:10:00,38.56,38.59,38.53,38.53,4400.0,24.814,24.8334,24.7947,24.7947,4400.0
2005-12-16 15:20:00,38.53,38.59,38.53,38.57,3700.0,24.7947,24.8334,24.7947,24.8205,3700.0
2005-12-16 15:30:00,38.57,38.63,38.53,38.58,14400.0,24.8205,24.8591,24.7947,24.8269,14400.0
2005-12-16 15:40:00,38.58,38.74,38.58,38.72,164300.0,24.8269,24.9299,24.8269,24.917,164300.0
2005-12-16 15:50:00,38.72,38.74,38.57,38.72,53500.0,24.917,24.9299,24.8205,24.917,53500.0
2005-12-19 09:30:00,38.78,38.79,38.54,38.54,9200.0,24.9556,24.9621,24.8012,24.8012,9200.0
2005-12-19 09:40:00,38.44,38.5,38.33,38.35,16900.0,24.7368,24.7754,24.666,24.6789,16900.0
2005-12-19 09:50:00,38.39,38.5,38.35,38.35,17200.0,24.7046,24.7754,24.6789,24.6789,17200.0
2005-12-19 10:00:00,38.32,38.54,38.31,38.44,20700.0,24.6596,24.8012,24.6532,24.7368,20700.0
2005-12-19 10:10:00,38.41,38.6,38.28,38.6,20500.0,24.7175,24.8398,24.6339,24.8398,20500.0
2005-12-19 10:20:00,38.6,38.8,38.45,38.52,27400.0,24.8398,24.9685,24.7433,24.7883,27400.0
2005-12-19 10:30:00,38.57,38.65,38.54,38.57,19000.0,24.8205,24.872,24.8012,24.8205,19000.0
2005-12-19 10:40:00,38.57,39.0,38.57,38.93,37300.0,24.8205,25.0972,24.8205,25.0521,37300.0
2005-12-19 10:50:00,38.85,38.97,38.77,38.82,32000.0,25.0007,25.0779,24.9492,24.9814,32000.0
2005-12-19 11:00:00,38.78,39.2,38.78,39.09,42900.0,24.9556,25.2259,24.9556,25.1551,42900.0
2005-12-19 11:10:00,39.09,39.63,39.09,39.27,53000.0,25.1551,25.5026,25.1551,25.2709,53000.0
2005-12-19 11:20:00,39.3,39.34,39.14,39.2,22800.0,25.2903,25.316,25.1873,25.2259,22800.0
2005-12-19 11:30:00,39.2,39.28,39.14,39.28,19100.0,25.2259,25.2774,25.1873,25.2774,19100.0
2005-12-19 11:40:00,39.27,39.33,39.19,39.28,17200.0,25.2709,25.3096,25.2195,25.2774,17200.0
2005-12-19 11:50:00,39.29,39.29,39.17,39.17,12100.0,25.2838,25.2838,25.2066,25.2066,12100.0
2005-12-19 12:00:00,39.2,39.2,39.03,39.03,68600.0,25.2259,25.2259,25.1165,25.1165,68600.0
2005-12-19 12:10:00,39.07,39.2,39.05,39.05,9800.0,25.1422,25.2259,25.1294,25.1294,9800.0
2005-12-19 12:20:00,39.14,39.18,39.05,39.1,7300.0,25.1873,25.213,25.1294,25.1615,7300.0
2005-12-19 12:30:00,39.11,39.2,39.1,39.16,15700.0,25.168,25.2259,25.1615,25.2002,15700.0
2005-12-19 12:40:00,39.16,39.18,38.93,38.95,14200.0,25.2002,25.213,25.0521,25.065,14200.0
2005-12-19 12:50:00,38.97,39.01,38.88,38.89,7300.0,25.0779,25.1036,25.02,25.0264,7300.0
2005-12-19 13:00:00,38.96,38.96,38.64,38.78,15800.0,25.0715,25.0715,24.8655,24.9556,15800.0
2005-12-19 13:10:00,38.71,38.93,38.7,38.93,10900.0,24.9106,25.0521,24.9041,25.0521,10900.0
2005-12-19 13:20:00,39.0,39.05,38.73,38.73,9200.0,25.0972,25.1294,24.9234,24.9234,9200.0
2005-12-19 13:30:00,38.76,38.82,38.7,38.72,7000.0,24.9428,24.9814,24.9041,24.917,7000.0
2005-12-19 13:40:00,38.73,38.95,38.71,38.85,17600.0,24.9234,25.065,24.9106,25.0007,17600.0
2005-12-19 13:50:00,38.9,38.9,38.6,38.6,8200.0,25.0328,25.0328,24.8398,24.8398,8200.0
2005-12-19 14:00:00,38.67,38.7,38.53,38.55,7500.0,24.8848,24.9041,24.7947,24.8076,7500.0
2005-12-19 14:10:00,38.56,38.67,38.47,38.51,10800.0,24.814,24.8848,24.7561,24.7819,10800.0
2005-12-19 14:20:00,38.49,38.58,38.4,38.42,10900.0,24.769,24.8269,24.7111,24.724,10900.0
2005-12-19 14:30:00,38.42,38.44,38.3,38.4,13300.0,24.724,24.7368,24.6467,24.7111,13300.0
2005-12-19 14:40:00,38.39,38.39,38.24,38.29,19300.0,24.7046,24.7046,24.6081,24.6403,19300.0
2005-12-19 14:50:00,38.3,38.37,38.2,38.26,24100.0,24.6467,24.6918,24.5824,24.621,24100.0
2005-12-19 15:00:00,38.26,38.54,38.26,38.42,12500.0,24.621,24.8012,24.621,24.724,12500.0
2005-12-19 15:10:00,38.41,38.58,38.38,38.43,17500.0,24.7175,24.8269,24.6982,24.7304,17500.0
2005-12-19 15:20:00,38.43,38.51,38.35,38.51,27400.0,24.7304,24.7819,24.6789,24.7819,27400.0
2005-12-19 15:30:00,38.51,38.54,38.41,38.47,27400.0,24.7819,24.8012,24.7175,24.7561,27400.0
2005-12-19 15:40:00,38.47,38.68,38.46,38.51,23700.0,24.7561,24.8913,24.7497,24.7819,23700.0
2005-12-19 15:50:00,38.51,38.51,38.38,38.42,30500.0,24.7819,24.7819,24.6982,24.724,30500.0
2005-12-20 09:30:00,38.7,39.11,38.56,39.05,15100.0,24.9041,25.168,24.814,25.1294,15100.0
2005-12-20 09:40:00,39.0,39.05,38.75,38.99,8400.0,25.0972,25.1294,24.9363,25.0908,8400.0
2005-12-20 09:50:00,38.98,39.37,38.96,39.28,17000.0,25.0843,25.3353,25.0715,25.2774,17000.0
2005-12-20 10:00:00,39.28,39.35,39.19,39.35,16900.0,25.2774,25.3224,25.2195,25.3224,16900.0
2005-12-20 10:10:00,39.43,39.44,39.35,39.39,16800.0,25.3739,25.3803,25.3224,25.3482,16800.0
2005-12-20 10:20:00,39.4,39.42,39.34,39.38,30500.0,25.3546,25.3675,25.316,25.3417,30500.0
2005-12-20 10:30:00,39.42,39.42,39.39,39.4,16900.0,25.3675,25.3675,25.3482,25.3546,16900.0
2005-12-20 10:40:00,39.39,39.41,39.37,39.38,18800.0,25.3482,25.361,25.3353,25.3417,18800.0
2005-12-20 10:50:00,39.38,39.45,39.38,39.41,15000.0,25.3417,25.3868,25.3417,25.361,15000.0
2005-12-20 11:00:00,39.42,39.51,39.41,39.48,22500.0,25.3675,25.4254,25.361,25.4061,22500.0
2005-12-20 11:10:00,39.5,39.54,39.44,39.5,14800.0,25.419,25.4447,25.3803,25.419,14800.0
2005-12-20 11:20:00,39.51,39.51,39.48,39.48,6400.0,25.4254,25.4254,25.4061,25.4061,6400.0
2005-12-20 11:30:00,39.48,39.5,39.48,39.48,10800.0,25.4061,25.419,25.4061,25.4061,10800.0
2005-12-20 11:40:00,39.48,39.69,39.48,39.53,23700.0,25.4061,25.5412,25.4061,25.4383,23700.0
2005-12-20 11:50:00,39.52,39.59,39.5,39.51,8800.0,25.4318,25.4769,25.419,25.4254,8800.0
2005-12-20 12:00:00,39.51,39.52,39.51,39.52,7100.0,25.4254,25.4318,25.4254,25.4318,7100.0
2005-12-20 12:10:00,39.52,39.52,39.34,39.4,22500.0,25.4318,25.4318,25.316,25.3546,22500.0
2005-12-20 12:20:00,39.4,39.4,39.23,39.32,13300.0,25.3546,25.3546,25.2452,25.3031,13300.0
2005-12-20 12:30:00,39.31,39.47,39.31,39.4,14000.0,25.2967,25.3996,25.2967,25.3546,14000.0
2005-12-20 12:40:00,39.53,39.53,39.43,39.43,12600.0,25.4383,25.4383,25.3739,25.3739,12600.0
2005-12-20 12:50:00,39.43,39.54,39.42,39.54,8900.0,25.3739,25.4447,25.3675,25.4447,8900.0
2005-12-20 13:00:00,39.54,39.64,39.54,39.61,20300.0,25.4447,25.509,25.4447,25.4897,20300.0
2005-12-20 13:10:00,39.63,39.64,39.53,39.63,25500.0,25.5026,25.509,25.4383,25.5026,25500.0
2005-12-20 13:20:00,39.64,39.64,39.55,39.57,7900.0,25.509,25.509,25.4511,25.464,7900.0
2005-12-20 13:30:00,39.6,39.63,39.57,39.58,7200.0,25.4833,25.5026,25.464,25.4704,7200.0
2005-12-20 13:40:00,39.58,39.6,39.55,39.59,15800.0,25.4704,25.4833,25.4511,25.4769,15800.0
2005-12-20 13:50:00,39.59,39.63,39.52,39.54,14400.0,25.4769,25.5026,25.4318,25.4447,14400.0
2005-12-20 14:00:00,39.53,39.53,39.46,39.46,4700.0,25.4383,25.4383,25.3932,25.3932,4700.0
2005-12-20 14:10:00,39.45,39.45,39.18,39.28,90000.0,25.3868,25.3868,25.213,25.2774,90000.0
2005-12-20 14:20:00,39.28,39.34,39.23,39.27,16100.0,25.2774,25.316,25.2452,25.2709,16100.0
2005-12-20 14:30:00,39.24,39.26,39.18,39.23,14100.0,25.2516,25.2645,25.213,25.2452,14100.0
2005-12-20 14:40:00,39.23,39.23,39.19,39.19,6100.0,25.2452,25.2452,25.2195,25.2195,6100.0
2005-12-20 14:50:00,39.19,39.24,39.18,39.2,11600.0,25.2195,25.2516,25.213,25.2259,11600.0
2005-12-20 15:00:00,39.2,39.25,39.19,39.21,6100.0,25.2259,25.2581,25.2195,25.2323,6100.0
2005-12-20 15:10:00,39.21,39.21,39.13,39.13,17500.0,25.2323,25.2323,25.1809,25.1809,17500.0
2005-12-20 15:20:00,39.12,39.13,39.04,39.06,14600.0,25.1744,25.1809,25.1229,25.1358,14600.0
2005-12-20 15:30:00,39.04,39.22,39.02,39.22,32300.0,25.1229,25.2388,25.1101,25.2388,32300.0
2005-12-20 15:40:00,39.2,39.25,39.12,39.21,49800.0,25.2259,25.2581,25.1744,25.2323,49800.0
2005-12-20 15:50:00,39.19,39.19,38.98,39.09,41900.0,25.2195,25.2195,25.0843,25.1551,41900.0
2005-12-21 09:30:00,39.44,39.8,39.43,39.72,29200.0,25.3803,25.612,25.3739,25.5605,29200.0
2005-12-21 09:40:00,39.74,39.75,39.71,39.73,14900.0,25.5734,25.5798,25.5541,25.567,14900.0
2005-12-21 09:50:00,39.74,40.31,39.74,40.26,36200.0,25.5734,25.9402,25.5734,25.908,36200.0
2005-12-21 10:00:00,40.26,40.26,39.92,40.1,25100.0,25.908,25.908,25.6892,25.8051,25100.0
2005-12-21 10:10:00,40.05,40.09,40.0,40.0,8100.0,25.7729,25.7986,25.7407,25.7407,8100.0
2005-12-21 10:20:00,40.04,40.13,40.02,40.13,32600.0,25.7665,25.8244,25.7536,25.8244,32600.0
2005-12-21 10:30:00,40.04,40.12,40.0,40.09,14800.0,25.7665,25.8179,25.7407,25.7986,14800.0
2005-12-21 10:40:00,40.09,40.15,40.07,40.15,9600.0,25.7986,25.8372,25.7858,25.8372,9600.0
2005-12-21 10:50:00,40.15,40.6,40.15,40.54,38800.0,25.8372,26.1268,25.8372,26.0882,38800.0
2005-12-21 11:00:00,40.54,40.54,40.39,40.46,22700.0,26.0882,26.0882,25.9917,26.0367,22700.0
2005-12-21 11:10:00,40.46,40.73,40.46,40.72,27100.0,26.0367,26.2105,26.0367,26.204,27100.0
2005-12-21 11:20:00,40.7,40.72,40.62,40.67,25500.0,26.1912,26.204,26.1397,26.1719,25500.0
2005-12-21 11:30:00,40.67,40.67,40.55,40.57,7800.0,26.1719,26.1719,26.0946,26.1075,7800.0
2005-12-21 11:40:00,40.57,40.57,40.5,40.56,20000.0,26.1075,26.1075,26.0625,26.1011,20000.0
2005-12-21 11:50:00,40.56,40.63,40.56,40.63,13600.0,26.1011,26.1461,26.1011,26.1461,13600.0
2005-12-21 12:00:00,40.63,40.67,40.62,40.65,6000.0,26.1461,26.1719,26.1397,26.159,6000.0
2005-12-21 12:10:00,40.66,40.68,40.54,40.54,12800.0,26.1654,26.1783,26.0882,26.0882,12800.0
2005-12-21 12:20:00,40.56,40.64,40.51,40.6,7700.0,26.1011,26.1526,26.0689,26.1268,7700.0
2005-12-21 12:30:00,40.62,40.66,40.57,40.66,12800.0,26.1397,26.1654,26.1075,26.1654,12800.0
2005-12-21 12:40:00,40.65,40.66,40.6,40.62,8800.0,26.159,26.1654,26.1268,26.1397,8800.0
2005-12-21 12:50:00,40.62,40.62,40.57,40.61,4700.0,26.1397,26.1397,26.1075,26.1333,4700.0
2005-12-21 13:00:00,40.61,40.62,40.35,40.38,16500.0,26.1333,26.1397,25.9659,25.9853,16500.0
2005-12-21 13:10:00,40.38,40.49,40.37,40.49,6800.0,25.9853,26.056,25.9788,26.056,6800.0
2005-12-21 13:20:00,40.49,40.51,40.46,40.47,8700.0,26.056,26.0689,26.0367,26.0432,8700.0
2005-12-21 13:30:00,40.47,40.53,40.35,40.52,62600.0,26.0432,26.0818,25.9659,26.0753,62600.0
2005-12-21 13:40:00,40.52,40.52,40.41,40.41,5200.0,26.0753,26.0753,26.0046,26.0046,5200.0
2005-12-21 13:50:00,40.42,40.42,40.33,40.37,9400.0,26.011,26.011,25.9531,25.9788,9400.0
2005-12-21 14:00:00,40.37,40.38,40.35,40.38,7500.0,25.9788,25.9853,25.9659,25.9853,7500.0
2005-12-21 14:10:00,40.38,40.39,40.36,40.38,16800.0,25.9853,25.9917,25.9724,25.9853,16800.0
2005-12-21 14:20:00,40.38,40.44,40.38,40.42,8400.0,25.9853,26.0239,25.9853,26.011,8400.0
2005-12-21 14:30:00,40.43,40.45,40.39,40.44,9000.0,26.0174,26.0303,25.9917,26.0239,9000.0
2005-12-21 14:40:00,40.45,40.45,40.27,40.28,15300.0,26.0303,26.0303,25.9145,25.9209,15300.0
2005-12-21 14:50:00,40.28,40.28,40.16,40.2,11500.0,25.9209,25.9209,25.8437,25.8694,11500.0
2005-12-21 15:00:00,40.2,40.21,40.06,40.09,7300.0,25.8694,25.8759,25.7793,25.7986,7300.0
2005-12-21 15:10:00,40.09,40.15,40.06,40.1,26100.0,25.7986,25.8372,25.7793,25.8051,26100.0
2005-12-21 15:20:00,40.11,40.2,40.1,40.1,33000.0,25.8115,25.8694,25.8051,25.8051,33000.0
2005-12-21 15:30:00,40.1,40.27,40.08,40.25,33600.0,25.8051,25.9145,25.7922,25.9016,33600.0
2005-12-21 15:40:00,40.25,40.4,40.22,40.39,94400.0,25.9016,25.9981,25.8823,25.9917,94400.0
2005-12-21 15:50:00,40.32,40.34,40.23,40.3,188400.0,25.9466,25.9595,25.8887,25.9338,188400.0
2005-12-22 09:30:00,40.15,40.33,40.15,40.15,7500.0,25.8372,25.9531,25.8372,25.8372,7500.0
2005-12-22 09:40:00,40.18,40.2,40.11,40.18,6800.0,25.8565,25.8694,25.8115,25.8565,6800.0
2005-12-22 09:50:00,40.19,40.65,40.19,40.55,13400.0,25.863,26.159,25.863,26.0946,13400.0
2005-12-22 10:00:00,40.6,40.95,40.5,40.72,22200.0,26.1268,26.3521,26.0625,26.204,22200.0
2005-12-22 10:10:00,40.67,40.67,40.6,40.63,5300.0,26.1719,26.1719,26.1268,26.1461,5300.0
2005-12-22 10:20:00,40.66,40.66,40.57,40.62,18300.0,26.1654,26.1654,26.1075,26.1397,18300.0
2005-12-22 10:30:00,40.61,40.61,40.4,40.41,12900.0,26.1333,26.1333,25.9981,26.0046,12900.0
2005-12-22 10:40:00,40.42,40.5,40.4,40.45,6100.0,26.011,26.0625,25.9981,26.0303,6100.0
2005-12-22 10:50:00,40.45,40.61,40.41,40.56,15400.0,26.0303,26.1333,26.0046,26.1011,15400.0
2005-12-22 11:00:00,40.55,40.64,40.54,40.6,11200.0,26.0946,26.1526,26.0882,26.1268,11200.0
2005-12-22 11:10:00,40.65,40.66,40.6,40.6,5500.0,26.159,26.1654,26.1268,26.1268,5500.0
2005-12-22 11:20:00,40.62,40.62,40.45,40.49,5500.0,26.1397,26.1397,26.0303,26.056,5500.0
2005-12-22 11:30:00,40.49,40.6,40.35,40.53,24100.0,26.056,26.1268,25.9659,26.0818,24100.0
2005-12-22 11:40:00,40.53,40.69,40.53,40.68,16700.0,26.0818,26.1847,26.0818,26.1783,16700.0
2005-12-22 11:50:00,40.67,40.68,40.64,40.66,6300.0,26.1719,26.1783,26.1526,26.1654,6300.0
2005-12-22 12:00:00,40.65,40.65,40.64,40.64,7800.0,26.159,26.159,26.1526,26.1526,7800.0
2005-12-22 12:10:00,40.64,40.65,40.64,40.64,1800.0,26.1526,26.159,26.1526,26.1526,1800.0
2005-12-22 12:20:00,40.64,40.65,40.6,40.61,11400.0,26.1526,26.159,26.1268,26.1333,11400.0
2005-12-22 12:30:00,40.61,40.61,40.53,40.57,29800.0,26.1333,26.1333,26.0818,26.1075,29800.0
2005-12-22 12:40:00,40.58,40.58,40.57,40.58,5900.0,26.114,26.114,26.1075,26.114,5900.0
2005-12-22 12:50:00,40.58,40.58,40.57,40.57,1400.0,26.114,26.114,26.1075,26.1075,1400.0
2005-12-22 13:00:00,40.58,40.58,40.57,40.57,4100.0,26.114,26.114,26.1075,26.1075,4100.0
2005-12-22 13:10:00,40.58,40.58,40.57,40.57,5000.0,26.114,26.114,26.1075,26.1075,5000.0
2005-12-22 13:20:00,40.57,40.58,40.49,40.56,10300.0,26.1075,26.114,26.056,26.1011,10300.0
2005-12-22 13:30:00,40.57,40.57,40.56,40.57,5400.0,26.1075,26.1075,26.1011,26.1075,5400.0
2005-12-22 13:40:00,40.57,40.62,40.57,40.62,4400.0,26.1075,26.1397,26.1075,26.1397,4400.0
2005-12-22 13:50:00,40.62,40.64,40.61,40.64,3500.0,26.1397,26.1526,26.1333,26.1526,3500.0
2005-12-22 14:00:00,40.64,40.65,40.64,40.65,5400.0,26.1526,26.159,26.1526,26.159,5400.0
2005-12-22 14:10:00,40.65,40.7,40.65,40.67,5400.0,26.159,26.1912,26.159,26.1719,5400.0
2005-12-22 14:20:00,40.69,40.7,40.68,40.7,4100.0,26.1847,26.1912,26.1783,26.1912,4100.0
2005-12-22 14:30:00,40.69,40.71,40.69,40.7,4700.0,26.1847,26.1976,26.1847,26.1912,4700.0
2005-12-22 14:40:00,40.71,40.71,40.69,40.71,6700.0,26.1976,26.1976,26.1847,26.1976,6700.0
2005-12-22 14:50:00,40.71,40.71,40.7,40.71,11300.0,26.1976,26.1976,26.1912,26.1976,11300.0
2005-12-22 15:00:00,40.71,40.75,40.69,40.75,14900.0,26.1976,26.2234,26.1847,26.2234,14900.0
2005-12-22 15:10:00,40.75,40.87,40.73,40.83,33800.0,26.2234,26.3006,26.2105,26.2748,33800.0
2005-12-22 15:20:00,40.84,40.88,40.83,40.87,19100.0,26.2813,26.307,26.2748,26.3006,19100.0
2005-12-22 15:30:00,40.87,40.88,40.77,40.79,22600.0,26.3006,26.307,26.2362,26.2491,22600.0
2005-12-22 15:40:00,40.8,41.0,40.79,41.0,28000.0,26.2555,26.3842,26.2491,26.3842,28000.0
2005-12-22 15:50:00,40.98,41.0,40.76,40.84,53900.0,26.3714,26.3842,26.2298,26.2813,53900.0
2005-12-23 09:30:00,40.84,40.84,40.65,40.78,8100.0,26.2813,26.2813,26.159,26.2427,8100.0
2005-12-23 09:40:00,40.76,40.78,40.75,40.75,6200.0,26.2298,26.2427,26.2234,26.2234,6200.0
2005-12-23 09:50:00,40.76,40.9,40.75,40.87,5000.0,26.2298,26.3199,26.2234,26.3006,5000.0
2005-12-23 10:00:00,40.88,40.94,40.83,40.94,2300.0,26.307,26.3456,26.2748,26.3456,2300.0
2005-12-23 10:10:00,40.92,40.97,40.92,40.95,4100.0,26.3327,26.3649,26.3327,26.3521,4100.0
2005-12-23 10:20:00,40.92,40.99,40.9,40.91,3000.0,26.3327,26.3778,26.3199,26.3263,3000.0
2005-12-23 10:30:00,40.95,40.95,40.85,40.86,54900.0,26.3521,26.3521,26.2877,26.2941,54900.0
2005-12-23 10:40:00,40.86,40.88,40.76,40.83,14200.0,26.2941,26.307,26.2298,26.2748,14200.0
2005-12-23 10:50:00,40.81,40.84,40.75,40.75,6000.0,26.262,26.2813,26.2234,26.2234,6000.0
2005-12-23 11:00:00,40.76,40.8,40.5,40.74,34400.0,26.2298,26.2555,26.0625,26.2169,34400.0
2005-12-23 11:10:00,40.74,40.79,40.74,40.77,7600.0,26.2169,26.2491,26.2169,26.2362,7600.0
2005-12-23 11:20:00,40.77,40.8,40.59,40.6,7100.0,26.2362,26.2555,26.1204,26.1268,7100.0
2005-12-23 11:30:00,40.62,40.64,40.55,40.61,8800.0,26.1397,26.1526,26.0946,26.1333,8800.0
2005-12-23 11:40:00,40.63,40.72,40.58,40.6,4900.0,26.1461,26.204,26.114,26.1268,4900.0
2005-12-23 11:50:00,40.6,40.63,40.56,40.6,5300.0,26.1268,26.1461,26.1011,26.1268,5300.0
2005-12-23 12:00:00,40.6,40.67,40.6,40.67,10600.0,26.1268,26.1719,26.1268,26.1719,10600.0
2005-12-23 12:10:00,40.67,40.76,40.67,40.76,3500.0,26.1719,26.2298,26.1719,26.2298,3500.0
2005-12-23 12:20:00,40.67,40.72,40.67,40.72,4400.0,26.1719,26.204,26.1719,26.204,4400.0
2005-12-23 12:30:00,40.69,40.71,40.64,40.68,7100.0,26.1847,26.1976,26.1526,26.1783,7100.0
2005-12-23 12:40:00,40.68,40.69,40.68,40.68,1400.0,26.1783,26.1847,26.1783,26.1783,1400.0
2005-12-23 12:50:00,40.68,40.69,40.65,40.67,6200.0,26.1783,26.1847,26.159,26.1719,6200.0
2005-12-23 13:00:00,40.66,40.68,40.66,40.67,3100.0,26.1654,26.1783,26.1654,26.1719,3100.0
2005-12-23 13:10:00,40.67,40.68,40.65,40.65,6800.0,26.1719,26.1783,26.159,26.159,6800.0
2005-12-23 13:20:00,40.64,40.7,40.64,40.7,10900.0,26.1526,26.1912,26.1526,26.1912,10900.0
2005-12-23 13:30:00,40.7,40.8,40.7,40.77,13300.0,26.1912,26.2555,26.1912,26.2362,13300.0
2005-12-23 13:40:00,40.77,40.77,40.75,40.77,1400.0,26.2362,26.2362,26.2234,26.2362,1400.0
2005-12-23 13:50:00,40.78,40.78,40.6,40.67,13500.0,26.2427,26.2427,26.1268,26.1719,13500.0
2005-12-23 14:00:00,40.65,40.75,40.64,40.65,19500.0,26.159,26.2234,26.1526,26.159,19500.0
2005-12-23 14:10:00,40.61,40.67,40.61,40.64,3900.0,26.1333,26.1719,26.1333,26.1526,3900.0
2005-12-23 14:20:00,40.63,40.72,40.63,40.68,3200.0,26.1461,26.204,26.1461,26.1783,3200.0
2005-12-23 14:30:00,40.66,40.68,40.64,40.64,3300.0,26.1654,26.1783,26.1526,26.1526,3300.0
2005-12-23 14:40:00,40.65,40.67,40.65,40.66,2500.0,26.159,26.1719,26.159,26.1654,2500.0
2005-12-23 14:50:00,40.66,40.73,40.6,40.73,7500.0,26.1654,26.2105,26.1268,26.2105,7500.0
2005-12-23 15:00:00,40.7,40.7,40.65,40.66,7400.0,26.1912,26.1912,26.159,26.1654,7400.0
2005-12-23 15:10:00,40.67,40.67,40.57,40.57,3600.0,26.1719,26.1719,26.1075,26.1075,3600.0
2005-12-23 15:20:00,40.52,40.65,40.51,40.59,11400.0,26.0753,26.159,26.0689,26.1204,11400.0
2005-12-23 15:30:00,40.59,40.65,40.58,40.64,12400.0,26.1204,26.159,26.114,26.1526,12400.0
2005-12-23 15:40:00,40.65,40.69,40.53,40.58,4700.0,26.159,26.1847,26.0818,26.114,4700.0
2005-12-23 15:50:00,40.63,40.63,40.53,40.54,18200.0,26.1461,26.1461,26.0818,26.0882,18200.0
2005-12-27 09:30:00,40.68,40.85,40.6,40.8,12500.0,26.1783,26.2877,26.1268,26.2555,12500.0
2005-12-27 09:40:00,40.8,40.8,40.55,40.56,9100.0,26.2555,26.2555,26.0946,26.1011,9100.0
2005-12-27 09:50:00,40.54,40.64,40.54,40.55,12600.0,26.0882,26.1526,26.0882,26.0946,12600.0
2005-12-27 10:00:00,40.55,40.6,40.47,40.59,17100.0,26.0946,26.1268,26.0432,26.1204,17100.0
2005-12-27 10:10:00,40.59,40.61,40.47,40.47,8700.0,26.1204,26.1333,26.0432,26.0432,8700.0
2005-12-27 10:20:00,40.47,40.65,40.47,40.63,11700.0,26.0432,26.159,26.0432,26.1461,11700.0
2005-12-27 10:30:00,40.62,40.66,40.58,40.63,18500.0,26.1397,26.1654,26.114,26.1461,18500.0
2005-12-27 10:40:00,40.63,40.64,40.59,40.62,7700.0,26.1461,26.1526,26.1204,26.1397,7700.0
2005-12-27 10:50:00,40.61,40.63,40.6,40.6,7000.0,26.1333,26.1461,26.1268,26.1268,7000.0
2005-12-27 11:00:00,40.6,40.63,40.56,40.57,9100.0,26.1268,26.1461,26.1011,26.1075,9100.0
2005-12-27 11:10:00,40.56,40.62,40.56,40.6,4800.0,26.1011,26.1397,26.1011,26.1268,4800.0
2005-12-27 11:20:00,40.6,40.6,40.48,40.5,5400.0,26.1268,26.1268,26.0496,26.0625,5400.0
2005-12-27 11:30:00,40.5,40.62,40.48,40.54,19100.0,26.0625,26.1397,26.0496,26.0882,19100.0
2005-12-27 11:40:00,40.54,40.56,40.5,40.52,8100.0,26.0882,26.1011,26.0625,26.0753,8100.0
2005-12-27 11:50:00,40.54,40.57,40.51,40.56,8900.0,26.0882,26.1075,26.0689,26.1011,8900.0
2005-12-27 12:00:00,40.56,40.56,40.4,40.48,12900.0,26.1011,26.1011,25.9981,26.0496,12900.0
2005-12-27 12:10:00,40.48,40.5,40.41,40.42,14900.0,26.0496,26.0625,26.0046,26.011,14900.0
2005-12-27 12:20:00,40.43,40.45,40.4,40.45,7500.0,26.0174,26.0303,25.9981,26.0303,7500.0
2005-12-27 12:30:00,40.45,40.46,40.4,40.43,7200.0,26.0303,26.0367,25.9981,26.0174,7200.0
2005-12-27 12:40:00,40.42,40.44,40.4,40.4,6700.0,26.011,26.0239,25.9981,25.9981,6700.0
2005-12-27 12:50:00,40.37,40.37,40.25,40.28,14200.0,25.9788,25.9788,25.9016,25.9209,14200.0
2005-12-27 13:00:00,40.3,40.44,40.3,40.42,7300.0,25.9338,26.0239,25.9338,26.011,7300.0
2005-12-27 13:10:00,40.43,40.48,40.37,40.48,7400.0,26.0174,26.0496,25.9788,26.0496,7400.0
2005-12-27 13:20:00,40.44,40.48,40.36,40.46,5700.0,26.0239,26.0496,25.9724,26.0367,5700.0
2005-12-27 13:30:00,40.44,40.46,40.37,40.38,7900.0,26.0239,26.0367,25.9788,25.9853,7900.0
2005-12-27 13:40:00,40.38,40.45,40.35,40.37,8600.0,25.9853,26.0303,25.9659,25.9788,8600.0
2005-12-27 13:50:00,40.4,40.42,40.09,40.18,26400.0,25.9981,26.011,25.7986,25.8565,26400.0
2005-12-27 14:00:00,40.16,40.28,40.09,40.16,11800.0,25.8437,25.9209,25.7986,25.8437,11800.0
2005-12-27 14:10:00,40.16,40.2,40.11,40.13,21600.0,25.8437,25.8694,25.8115,25.8244,21600.0
2005-12-27 14:20:00,40.13,40.13,40.02,40.12,10200.0,25.8244,25.8244,25.7536,25.8179,10200.0
2005-12-27 14:30:00,40.09,40.11,39.92,39.93,6900.0,25.7986,25.8115,25.6892,25.6957,6900.0
2005-12-27 14:40:00,39.91,39.99,39.84,39.93,13900.0,25.6828,25.7343,25.6378,25.6957,13900.0
2005-12-27 14:50:00,39.96,40.14,39.95,40.08,8100.0,25.715,25.8308,25.7085,25.7922,8100.0
2005-12-27 15:00:00,40.09,40.16,40.05,40.16,6100.0,25.7986,25.8437,25.7729,25.8437,6100.0
2005-12-27 15:10:00,40.17,40.36,40.15,40.28,14300.0,25.8501,25.9724,25.8372,25.9209,14300.0
2005-12-27 15:20:00,40.29,40.39,40.16,40.27,10700.0,25.9273,25.9917,25.8437,25.9145,10700.0
2005-12-27 15:30:00,40.27,40.3,40.15,40.21,10600.0,25.9145,25.9338,25.8372,25.8759,10600.0
2005-12-27 15:40:00,40.25,40.26,40.06,40.24,13800.0,25.9016,25.908,25.7793,25.8952,13800.0
2005-12-27 15:50:00,40.25,40.33,40.18,40.22,30800.0,25.9016,25.9531,25.8565,25.8823,30800.0
2005-12-28 09:30:00,40.05,40.05,39.45,39.54,24000.0,25.7729,25.7729,25.3868,25.4447,24000.0
2005-12-28 09:40:00,39.63,39.84,39.55,39.84,16000.0,25.5026,25.6378,25.4511,25.6378,16000.0
2005-12-28 09:50:00,39.74,39.91,39.61,39.61,14800.0,25.5734,25.6828,25.4897,25.4897,14800.0
2005-12-28 10:00:00,39.61,39.84,39.61,39.67,35800.0,25.4897,25.6378,25.4897,25.5284,35800.0
2005-12-28 10:10:00,39.67,39.68,39.59,39.64,27600.0,25.5284,25.5348,25.4769,25.509,27600.0
2005-12-28 10:20:00,39.64,39.7,39.61,39.7,8400.0,25.509,25.5477,25.4897,25.5477,8400.0
2005-12-28 10:30:00,39.72,39.81,39.69,39.73,8400.0,25.5605,25.6184,25.5412,25.567,8400.0
2005-12-28 10:40:00,39.74,39.74,39.66,39.68,8300.0,25.5734,25.5734,25.5219,25.5348,8300.0
2005-12-28 10:50:00,39.68,39.75,39.67,39.75,8300.0,25.5348,25.5798,25.5284,25.5798,8300.0
2005-12-28 11:00:00,39.75,39.83,39.74,39.75,14300.0,25.5798,25.6313,25.5734,25.5798,14300.0
2005-12-28 11:10:00,39.75,39.79,39.74,39.76,5200.0,25.5798,25.6056,25.5734,25.5863,5200.0
2005-12-28 11:20:00,39.76,39.77,39.75,39.76,5200.0,25.5863,25.5927,25.5798,25.5863,5200.0
2005-12-28 11:30:00,39.76,39.78,39.75,39.75,16400.0,25.5863,25.5991,25.5798,25.5798,16400.0
2005-12-28 11:40:00,39.75,39.76,39.65,39.71,16200.0,25.5798,25.5863,25.5155,25.5541,16200.0
2005-12-28 11:50:00,39.7,39.74,39.68,39.74,1600.0,25.5477,25.5734,25.5348,25.5734,1600.0
2005-12-28 12:00:00,39.73,39.74,39.68,39.7,7700.0,25.567,25.5734,25.5348,25.5477,7700.0
2005-12-28 12:10:00,39.7,39.7,39.63,39.64,4600.0,25.5477,25.5477,25.5026,25.509,4600.0
2005-12-28 12:20:00,39.69,39.71,39.67,39.71,2600.0,25.5412,25.5541,25.5284,25.5541,2600.0
2005-12-28 12:30:00,39.7,39.73,39.69,39.72,5600.0,25.5477,25.567,25.5412,25.5605,5600.0
2005-12-28 12:40:00,39.72,39.75,39.72,39.75,3200.0,25.5605,25.5798,25.5605,25.5798,3200.0
2005-12-28 12:50:00,39.75,39.78,39.74,39.75,10600.0,25.5798,25.5991,25.5734,25.5798,10600.0
2005-12-28 13:00:00,39.76,39.78,39.73,39.75,5200.0,25.5863,25.5991,25.567,25.5798,5200.0
2005-12-28 13:10:00,39.76,39.77,39.65,39.72,8100.0,25.5863,25.5927,25.5155,25.5605,8100.0
2005-12-28 13:20:00,39.68,39.72,39.68,39.71,2400.0,25.5348,25.5605,25.5348,25.5541,2400.0
2005-12-28 13:30:00,39.72,39.72,39.65,39.67,4000.0,25.5605,25.5605,25.5155,25.5284,4000.0
2005-12-28 13:40:00,39.71,39.72,39.69,39.72,1800.0,25.5541,25.5605,25.5412,25.5605,1800.0
2005-12-28 13:50:00,39.72,39.75,39.65,39.68,6500.0,25.5605,25.5798,25.5155,25.5348,6500.0
2005-12-28 14:00:00,39.7,39.7,39.68,39.7,4000.0,25.5477,25.5477,25.5348,25.5477,4000.0
2005-12-28 14:10:00,39.7,39.7,39.61,39.62,3300.0,25.5477,25.5477,25.4897,25.4962,3300.0
2005-12-28 14:20:00,39.63,39.67,39.63,39.67,5700.0,25.5026,25.5284,25.5026,25.5284,5700.0
2005-12-28 14:30:00,39.67,39.74,39.64,39.74,18100.0,25.5284,25.5734,25.509,25.5734,18100.0
2005-12-28 14:40:00,39.72,39.74,39.7,39.71,8700.0,25.5605,25.5734,25.5477,25.5541,8700.0
2005-12-28 14:50:00,39.71,39.73,39.69,39.7,8800.0,25.5541,25.567,25.5412,25.5477,8800.0
2005-12-28 15:00:00,39.7,39.71,39.69,39.69,6200.0,25.5477,25.5541,25.5412,25.5412,6200.0
2005-12-28 15:10:00,39.69,39.72,39.69,39.7,4600.0,25.5412,25.5605,25.5412,25.5477,4600.0
2005-12-28 15:20:00,39.69,39.71,39.69,39.69,5400.0,25.5412,25.5541,25.5412,25.5412,5400.0
2005-12-28 15:30:00,39.69,39.69,39.6,39.65,18200.0,25.5412,25.5412,25.4833,25.5155,18200.0
2005-12-28 15:40:00,39.66,39.68,39.63,39.63,8900.0,25.5219,25.5348,25.5026,25.5026,8900.0
2005-12-28 15:50:00,39.63,39.72,39.63,39.7,32200.0,25.5026,25.5605,25.5026,25.5477,32200.0
2005-12-29 09:30:00,39.67,39.73,39.52,39.67,20300.0,25.5284,25.567,25.4318,25.5284,20300.0
2005-12-29 09:40:00,39.68,39.74,39.66,39.69,3700.0,25.5348,25.5734,25.5219,25.5412,3700.0
2005-12-29 09:50:00,39.73,39.85,39.7,39.81,3900.0,25.567,25.6442,25.5477,25.6184,3900.0
2005-12-29 10:00:00,39.81,39.81,39.68,39.68,21900.0,25.6184,25.6184,25.5348,25.5348,21900.0
2005-12-29 10:10:00,39.69,39.71,39.68,39.71,2800.0,25.5412,25.5541,25.5348,25.5541,2800.0
2005-12-29 10:20:00,39.71,39.72,39.7,39.71,4300.0,25.5541,25.5605,25.5477,25.5541,4300.0
2005-12-29 10:30:00,39.72,39.77,39.7,39.75,8300.0,25.5605,25.5927,25.5477,25.5798,8300.0
2005-12-29 10:40:00,39.75,39.76,39.75,39.75,3700.0,25.5798,25.5863,25.5798,25.5798,3700.0
2005-12-29 10:50:00,39.76,39.77,39.74,39.75,12200.0,25.5863,25.5927,25.5734,25.5798,12200.0
2005-12-29 11:00:00,39.75,39.77,39.74,39.76,6400.0,25.5798,25.5927,25.5734,25.5863,6400.0
2005-12-29 11:10:00,39.75,39.76,39.72,39.72,5800.0,25.5798,25.5863,25.5605,25.5605,5800.0
2005-12-29 11:20:00,39.71,39.78,39.7,39.75,13700.0,25.5541,25.5991,25.5477,25.5798,13700.0
2005-12-29 11:30:00,39.76,39.8,39.73,39.79,23500.0,25.5863,25.612,25.567,25.6056,23500.0
2005-12-29 11:40:00,39.8,39.8,39.77,39.8,19000.0,25.612,25.612,25.5927,25.612,19000.0
2005-12-29 11:50:00,39.8,39.8,39.75,39.79,7300.0,25.612,25.612,25.5798,25.6056,7300.0
2005-12-29 12:00:00,39.78,39.8,39.77,39.8,4600.0,25.5991,25.612,25.5927,25.612,4600.0
2005-12-29 12:10:00,39.79,39.84,39.79,39.83,7100.0,25.6056,25.6378,25.6056,25.6313,7100.0
2005-12-29 12:20:00,39.83,39.83,39.8,39.8,10500.0,25.6313,25.6313,25.612,25.612,10500.0
2005-12-29 12:30:00,39.8,39.84,39.79,39.84,7100.0,25.612,25.6378,25.6056,25.6378,7100.0
2005-12-29 12:40:00,39.84,39.84,39.76,39.77,21400.0,25.6378,25.6378,25.5863,25.5927,21400.0
2005-12-29 12:50:00,39.77,39.8,39.77,39.79,8000.0,25.5927,25.612,25.5927,25.6056,8000.0
2005-12-29 13:00:00,39.78,39.82,39.78,39.82,4200.0,25.5991,25.6249,25.5991,25.6249,4200.0
2005-12-29 13:10:00,39.82,39.85,39.8,39.85,6800.0,25.6249,25.6442,25.612,25.6442,6800.0
2005-12-29 13:20:00,39.85,39.85,39.81,39.84,10000.0,25.6442,25.6442,25.6184,25.6378,10000.0
2005-12-29 13:30:00,39.83,39.86,39.82,39.83,19400.0,25.6313,25.6506,25.6249,25.6313,19400.0
2005-12-29 13:40:00,39.84,39.85,39.77,39.81,9500.0,25.6378,25.6442,25.5927,25.6184,9500.0
2005-12-29 13:50:00,39.78,39.81,39.78,39.79,8500.0,25.5991,25.6184,25.5991,25.6056,8500.0
2005-12-29 14:00:00,39.79,39.84,39.79,39.81,5100.0,25.6056,25.6378,25.6056,25.6184,5100.0
2005-12-29 14:10:00,39.82,39.84,39.82,39.82,5400.0,25.6249,25.6378,25.6249,25.6249,5400.0
2005-12-29 14:20:00,39.83,39.85,39.82,39.83,11400.0,25.6313,25.6442,25.6249,25.6313,11400.0
2005-12-29 14:30:00,39.85,39.86,39.81,39.85,10900.0,25.6442,25.6506,25.6184,25.6442,10900.0
2005-12-29 14:40:00,39.84,39.84,39.77,39.77,3800.0,25.6378,25.6378,25.5927,25.5927,3800.0
2005-12-29 14:50:00,39.78,39.8,39.77,39.8,2300.0,25.5991,25.612,25.5927,25.612,2300.0
2005-12-29 15:00:00,39.8,39.81,39.79,39.81,2000.0,25.612,25.6184,25.6056,25.6184,2000.0
2005-12-29 15:10:00,39.79,39.81,39.7,39.71,4800.0,25.6056,25.6184,25.5477,25.5541,4800.0
2005-12-29 15:20:00,39.68,39.74,39.61,39.62,11300.0,25.5348,25.5734,25.4897,25.4962,11300.0
2005-12-29 15:30:00,39.67,39.74,39.64,39.74,5000.0,25.5284,25.5734,25.509,25.5734,5000.0
2005-12-29 15:40:00,39.74,39.76,39.68,39.73,5900.0,25.5734,25.5863,25.5348,25.567,5900.0
2005-12-29 15:50:00,39.74,39.82,39.73,39.76,6800.0,25.5734,25.6249,25.567,25.5863,6800.0
2005-12-30 09:30:00,39.66,39.74,39.57,39.74,12800.0,25.5219,25.5734,25.464,25.5734,12800.0
2005-12-30 09:40:00,39.65,40.09,39.65,40.05,65900.0,25.5155,25.7986,25.5155,25.7729,65900.0
2005-12-30 09:50:00,39.95,40.25,39.95,40.2,25700.0,25.7085,25.9016,25.7085,25.8694,25700.0
2005-12-30 10:00:00,40.2,40.23,40.05,40.05,21400.0,25.8694,25.8887,25.7729,25.7729,21400.0
2005-12-30 10:10:00,40.06,40.06,40.01,40.01,5700.0,25.7793,25.7793,25.7471,25.7471,5700.0
2005-12-30 10:20:00,40.01,40.02,39.99,40.01,16600.0,25.7471,25.7536,25.7343,25.7471,16600.0
2005-12-30 10:30:00,40.01,40.04,39.91,39.91,26900.0,25.7471,25.7665,25.6828,25.6828,26900.0
2005-12-30 10:40:00,39.92,39.92,39.81,39.83,31700.0,25.6892,25.6892,25.6184,25.6313,31700.0
2005-12-30 10:50:00,39.84,39.84,39.79,39.81,10500.0,25.6378,25.6378,25.6056,25.6184,10500.0
2005-12-30 11:00:00,39.81,39.81,39.75,39.76,8000.0,25.6184,25.6184,25.5798,25.5863,8000.0
2005-12-30 11:10:00,39.73,39.76,39.72,39.72,5100.0,25.567,25.5863,25.5605,25.5605,5100.0
2005-12-30 11:20:00,39.73,39.75,39.71,39.73,6700.0,25.567,25.5798,25.5541,25.567,6700.0
2005-12-30 11:30:00,39.72,39.77,39.7,39.7,6900.0,25.5605,25.5927,25.5477,25.5477,6900.0
2005-12-30 11:40:00,39.7,39.76,39.69,39.76,12500.0,25.5477,25.5863,25.5412,25.5863,12500.0
2005-12-30 11:50:00,39.76,39.78,39.75,39.76,3000.0,25.5863,25.5991,25.5798,25.5863,3000.0
2005-12-30 12:00:00,39.76,39.77,39.73,39.75,8400.0,25.5863,25.5927,25.567,25.5798,8400.0
2005-12-30 12:10:00,39.75,39.75,39.72,39.73,7300.0,25.5798,25.5798,25.5605,25.567,7300.0
2005-12-30 12:20:00,39.75,39.75,39.7,39.73,6200.0,25.5798,25.5798,25.5477,25.567,6200.0
2005-12-30 12:30:00,39.73,39.75,39.72,39.75,3600.0,25.567,25.5798,25.5605,25.5798,3600.0
2005-12-30 12:40:00,39.75,39.77,39.73,39.76,5700.0,25.5798,25.5927,25.567,25.5863,5700.0
2005-12-30 12:50:00,39.77,39.77,39.71,39.71,1900.0,25.5927,25.5927,25.5541,25.5541,1900.0
2005-12-30 13:00:00,39.69,39.76,39.69,39.73,2800.0,25.5412,25.5863,25.5412,25.567,2800.0
2005-12-30 13:10:00,39.74,39.74,39.73,39.74,3300.0,25.5734,25.5734,25.567,25.5734,3300.0
2005-12-30 13:20:00,39.73,39.74,39.69,39.72,7700.0,25.567,25.5734,25.5412,25.5605,7700.0
2005-12-30 13:30:00,39.73,39.74,39.72,39.73,2700.0,25.567,25.5734,25.5605,25.567,2700.0
2005-12-30 13:40:00,39.73,39.73,39.7,39.7,3500.0,25.567,25.567,25.5477,25.5477,3500.0
2005-12-30 13:50:00,39.7,39.76,39.66,39.76,9500.0,25.5477,25.5863,25.5219,25.5863,9500.0
2005-12-30 14:00:00,39.76,39.79,39.66,39.68,12900.0,25.5863,25.6056,25.5219,25.5348,12900.0
2005-12-30 14:10:00,39.7,39.71,39.7,39.71,15000.0,25.5477,25.5541,25.5477,25.5541,15000.0
2005-12-30 14:20:00,39.71,39.71,39.7,39.71,12500.0,25.5541,25.5541,25.5477,25.5541,12500.0
2005-12-30 14:30:00,39.7,39.71,39.66,39.67,17500.0,25.5477,25.5541,25.5219,25.5284,17500.0
2005-12-30 14:40:00,39.67,39.72,39.66,39.71,24800.0,25.5284,25.5605,25.5219,25.5541,24800.0
2005-12-30 14:50:00,39.72,39.75,39.7,39.75,16400.0,25.5605,25.5798,25.5477,25.5798,16400.0
2005-12-30 15:00:00,39.73,39.74,39.72,39.73,9800.0,25.567,25.5734,25.5605,25.567,9800.0
2005-12-30 15:10:00,39.72,39.73,39.72,39.73,23500.0,25.5605,25.567,25.5605,25.567,23500.0
2005-12-30 15:20:00,39.73,39.74,39.66,39.7,24600.0,25.567,25.5734,25.5219,25.5477,24600.0
2005-12-30 15:30:00,39.7,39.7,39.69,39.7,19800.0,25.5477,25.5477,25.5412,25.5477,19800.0
2005-12-30 15:40:00,39.7,39.71,39.59,39.59,25900.0,25.5477,25.5541,25.4769,25.4769,25900.0
2005-12-30 15:50:00,39.59,39.6,39.5,39.51,92500.0,25.4769,25.4833,25.419,25.4254,92500.0
2006-01-03 09:30:00,39.72,39.74,39.5,39.53,20200.0,25.5605,25.5734,25.419,25.4383,20200.0
2006-01-03 09:40:00,39.53,39.6,39.26,39.26,29500.0,25.4383,25.4833,25.2645,25.2645,29500.0
2006-01-03 09:50:00,39.25,39.28,38.86,38.87,22100.0,25.2581,25.2774,25.0071,25.0135,22100.0
2006-01-03 10:00:00,38.86,38.9,38.71,38.71,56300.0,25.0071,25.0328,24.9106,24.9106,56300.0
2006-01-03 10:10:00,38.65,38.78,38.56,38.78,63300.0,24.872,24.9556,24.814,24.9556,63300.0
2006-01-03 10:20:00,38.79,38.9,38.78,38.81,25500.0,24.9621,25.0328,24.9556,24.9749,25500.0
2006-01-03 10:30:00,38.8,38.81,38.76,38.79,36100.0,24.9685,24.9749,24.9428,24.9621,36100.0
2006-01-03 10:40:00,38.79,38.88,38.78,38.83,48400.0,24.9621,25.02,24.9556,24.9878,48400.0
2006-01-03 10:50:00,38.83,38.84,38.65,38.77,70600.0,24.9878,24.9942,24.872,24.9492,70600.0
2006-01-03 11:00:00,38.76,38.78,38.76,38.78,8300.0,24.9428,24.9556,24.9428,24.9556,8300.0
2006-01-03 11:10:00,38.77,38.79,38.77,38.79,21000.0,24.9492,24.9621,24.9492,24.9621,21000.0
2006-01-03 11:20:00,38.77,38.82,38.73,38.73,26100.0,24.9492,24.9814,24.9234,24.9234,26100.0
2006-01-03 11:30:00,38.73,38.77,38.71,38.74,12100.0,24.9234,24.9492,24.9106,24.9299,12100.0
2006-01-03 11:40:00,38.72,38.73,38.71,38.73,16600.0,24.917,24.9234,24.9106,24.9234,16600.0
2006-01-03 11:50:00,38.73,38.76,38.71,38.73,19800.0,24.9234,24.9428,24.9106,24.9234,19800.0
2006-01-03 12:00:00,38.75,38.76,38.7,38.71,32600.0,24.9363,24.9428,24.9041,24.9106,32600.0
2006-01-03 12:10:00,38.7,38.74,38.7,38.72,12200.0,24.9041,24.9299,24.9041,24.917,12200.0
2006-01-03 12:20:00,38.72,38.73,38.6,38.61,24400.0,24.917,24.9234,24.8398,24.8462,24400.0
2006-01-03 12:30:00,38.61,38.61,38.57,38.59,12100.0,24.8462,24.8462,24.8205,24.8334,12100.0
2006-01-03 12:40:00,38.59,38.66,38.59,38.61,18700.0,24.8334,24.8784,24.8334,24.8462,18700.0
2006-01-03 12:50:00,38.6,38.6,38.59,38.59,8100.0,24.8398,24.8398,24.8334,24.8334,8100.0
2006-01-03 13:00:00,38.6,38.64,38.58,38.58,9800.0,24.8398,24.8655,24.8269,24.8269,9800.0
2006-01-03 13:10:00,38.58,38.59,38.57,38.57,11200.0,24.8269,24.8334,24.8205,24.8205,11200.0
2006-01-03 13:20:00,38.58,38.58,38.55,38.55,26900.0,24.8269,24.8269,24.8076,24.8076,26900.0
2006-01-03 13:30:00,38.56,38.57,38.55,38.56,11800.0,24.814,24.8205,24.8076,24.814,11800.0
2006-01-03 13:40:00,38.54,38.54,38.52,38.52,9300.0,24.8012,24.8012,24.7883,24.7883,9300.0
2006-01-03 13:50:00,38.53,38.53,38.45,38.5,25600.0,24.7947,24.7947,24.7433,24.7754,25600.0
2006-01-03 14:00:00,38.5,38.62,38.44,38.62,25900.0,24.7754,24.8527,24.7368,24.8527,25900.0
2006-01-03 14:10:00,38.62,38.77,38.56,38.68,30400.0,24.8527,24.9492,24.814,24.8913,30400.0
2006-01-03 14:20:00,38.7,38.77,38.69,38.76,10000.0,24.9041,24.9492,24.8977,24.9428,10000.0
2006-01-03 14:30:00,38.76,38.8,38.69,38.7,33900.0,24.9428,24.9685,24.8977,24.9041,33900.0
2006-01-03 14:40:00,38.7,38.72,38.58,38.71,22300.0,24.9041,24.917,24.8269,24.9106,22300.0
2006-01-03 14:50:00,38.71,38.72,38.67,38.7,27000.0,24.9106,24.917,24.8848,24.9041,27000.0
2006-01-03 15:00:00,38.7,38.83,38.69,38.79,57100.0,24.9041,24.9878,24.8977,24.9621,57100.0
2006-01-03 15:10:00,38.78,38.82,38.76,38.79,24800.0,24.9556,24.9814,24.9428,24.9621,24800.0
2006-01-03 15:20:00,38.79,38.8,38.76,38.77,39300.0,24.9621,24.9685,24.9428,24.9492,39300.0
2006-01-03 15:30:00,38.78,38.8,38.73,38.74,31200.0,24.9556,24.9685,24.9234,24.9299,31200.0
2006-01-03 15:40:00,38.74,38.78,38.73,38.73,49100.0,24.9299,24.9556,24.9234,24.9234,49100.0
2006-01-03 15:50:00,38.73,38.74,38.56,38.67,46000.0,24.9234,24.9299,24.814,24.8848,46000.0
2006-01-04 09:30:00,38.8,39.04,38.75,38.98,70600.0,24.9685,25.1229,24.9363,25.0843,70600.0
2006-01-04 09:40:00,38.99,39.1,38.89,39.03,56100.0,25.0908,25.1615,25.0264,25.1165,56100.0
2006-01-04 09:50:00,39.03,39.05,38.83,38.86,55600.0,25.1165,25.1294,24.9878,25.0071,55600.0
2006-01-04 10:00:00,38.77,39.0,38.77,38.82,26000.0,24.9492,25.0972,24.9492,24.9814,26000.0
2006-01-04 10:10:00,38.84,39.05,38.84,39.02,16400.0,24.9942,25.1294,24.9942,25.1101,16400.0
2006-01-04 10:20:00,39.03,39.57,39.02,39.57,44000.0,25.1165,25.464,25.1101,25.464,44000.0
2006-01-04 10:30:00,39.54,40.12,39.54,40.0,87700.0,25.4447,25.8179,25.4447,25.7407,87700.0
2006-01-04 10:40:00,39.92,40.05,39.9,39.92,53800.0,25.6892,25.7729,25.6764,25.6892,53800.0
2006-01-04 10:50:00,39.93,40.04,39.92,40.01,31800.0,25.6957,25.7665,25.6892,25.7471,31800.0
2006-01-04 11:00:00,40.01,40.02,39.83,39.88,50400.0,25.7471,25.7536,25.6313,25.6635,50400.0
2006-01-04 11:10:00,39.88,39.98,39.85,39.96,58900.0,25.6635,25.7278,25.6442,25.715,58900.0
2006-01-04 11:20:00,39.96,39.98,39.94,39.95,8300.0,25.715,25.7278,25.7021,25.7085,8300.0
2006-01-04 11:30:00,39.95,40.03,39.9,40.01,22200.0,25.7085,25.76,25.6764,25.7471,22200.0
2006-01-04 11:40:00,40.0,40.1,39.98,40.1,15400.0,25.7407,25.8051,25.7278,25.8051,15400.0
2006-01-04 11:50:00,40.1,40.19,40.04,40.13,22000.0,25.8051,25.863,25.7665,25.8244,22000.0
2006-01-04 12:00:00,40.12,40.24,40.12,40.2,37000.0,25.8179,25.8952,25.8179,25.8694,37000.0
2006-01-04 12:10:00,40.24,40.37,40.24,40.32,25400.0,25.8952,25.9788,25.8952,25.9466,25400.0
2006-01-04 12:20:00,40.33,40.59,40.33,40.36,33500.0,25.9531,26.1204,25.9531,25.9724,33500.0
2006-01-04 12:30:00,40.36,40.42,40.32,40.32,13100.0,25.9724,26.011,25.9466,25.9466,13100.0
2006-01-04 12:40:00,40.35,40.41,40.24,40.29,25300.0,25.9659,26.0046,25.8952,25.9273,25300.0
2006-01-04 12:50:00,40.29,40.29,40.18,40.29,17200.0,25.9273,25.9273,25.8565,25.9273,17200.0
2006-01-04 13:00:00,40.29,40.34,40.26,40.33,11600.0,25.9273,25.9595,25.908,25.9531,11600.0
2006-01-04 13:10:00,40.33,40.34,40.29,40.34,13000.0,25.9531,25.9595,25.9273,25.9595,13000.0
2006-01-04 13:20:00,40.34,40.34,40.32,40.34,7900.0,25.9595,25.9595,25.9466,25.9595,7900.0
2006-01-04 13:30:00,40.32,40.35,40.26,40.33,56300.0,25.9466,25.9659,25.908,25.9531,56300.0
2006-01-04 13:40:00,40.34,40.36,40.32,40.33,28000.0,25.9595,25.9724,25.9466,25.9531,28000.0
2006-01-04 13:50:00,40.33,40.37,40.3,40.35,13200.0,25.9531,25.9788,25.9338,25.9659,13200.0
2006-01-04 14:00:00,40.35,40.45,40.35,40.45,15000.0,25.9659,26.0303,25.9659,26.0303,15000.0
2006-01-04 14:10:00,40.47,40.58,40.43,40.49,26300.0,26.0432,26.114,26.0174,26.056,26300.0
2006-01-04 14:20:00,40.48,40.52,40.43,40.45,18600.0,26.0496,26.0753,26.0174,26.0303,18600.0
2006-01-04 14:30:00,40.45,40.45,40.25,40.26,20000.0,26.0303,26.0303,25.9016,25.908,20000.0
2006-01-04 14:40:00,40.3,40.47,40.28,40.45,29600.0,25.9338,26.0432,25.9209,26.0303,29600.0
2006-01-04 14:50:00,40.46,40.46,40.37,40.37,14500.0,26.0367,26.0367,25.9788,25.9788,14500.0
2006-01-04 15:00:00,40.31,40.38,40.26,40.29,48200.0,25.9402,25.9853,25.908,25.9273,48200.0
2006-01-04 15:10:00,40.29,40.34,40.29,40.33,27300.0,25.9273,25.9595,25.9273,25.9531,27300.0
2006-01-04 15:20:00,40.33,40.34,40.1,40.19,65700.0,25.9531,25.9595,25.8051,25.863,65700.0
2006-01-04 15:30:00,40.19,40.2,40.07,40.16,48200.0,25.863,25.8694,25.7858,25.8437,48200.0
2006-01-04 15:40:00,40.16,40.22,40.1,40.12,93100.0,25.8437,25.8823,25.8051,25.8179,93100.0
2006-01-04 15:50:00,40.12,40.16,40.09,40.1,117300.0,25.8179,25.8437,25.7986,25.8051,117300.0
2006-01-05 09:30:00,40.1,40.5,40.1,40.48,23900.0,25.8051,26.0625,25.8051,26.0496,23900.0
2006-01-05 09:40:00,40.48,40.56,40.46,40.51,11900.0,26.0496,26.1011,26.0367,26.0689,11900.0
2006-01-05 09:50:00,40.5,40.7,40.5,40.67,14000.0,26.0625,26.1912,26.0625,26.1719,14000.0
2006-01-05 10:00:00,40.6,40.75,40.44,40.71,39700.0,26.1268,26.2234,26.0239,26.1976,39700.0
2006-01-05 10:10:00,40.7,40.72,40.66,40.72,19500.0,26.1912,26.204,26.1654,26.204,19500.0
2006-01-05 10:20:00,40.7,40.77,40.69,40.71,17700.0,26.1912,26.2362,26.1847,26.1976,17700.0
2006-01-05 10:30:00,40.71,40.71,40.6,40.6,11400.0,26.1976,26.1976,26.1268,26.1268,11400.0
2006-01-05 10:40:00,40.58,40.58,40.34,40.47,21200.0,26.114,26.114,25.9595,26.0432,21200.0
2006-01-05 10:50:00,40.48,40.58,40.48,40.51,13600.0,26.0496,26.114,26.0496,26.0689,13600.0
2006-01-05 11:00:00,40.52,40.52,40.46,40.52,16800.0,26.0753,26.0753,26.0367,26.0753,16800.0
2006-01-05 11:10:00,40.5,40.5,40.45,40.47,12000.0,26.0625,26.0625,26.0303,26.0432,12000.0
2006-01-05 11:20:00,40.48,40.49,40.45,40.46,8100.0,26.0496,26.056,26.0303,26.0367,8100.0
2006-01-05 11:30:00,40.46,40.47,40.45,40.47,12600.0,26.0367,26.0432,26.0303,26.0432,12600.0
2006-01-05 11:40:00,40.47,40.47,40.46,40.47,7000.0,26.0432,26.0432,26.0367,26.0432,7000.0
2006-01-05 11:50:00,40.47,40.52,40.47,40.51,8100.0,26.0432,26.0753,26.0432,26.0689,8100.0
2006-01-05 12:00:00,40.52,40.52,40.44,40.45,11600.0,26.0753,26.0753,26.0239,26.0303,11600.0
2006-01-05 12:10:00,40.46,40.47,40.43,40.43,7400.0,26.0367,26.0432,26.0174,26.0174,7400.0
2006-01-05 12:20:00,40.43,40.51,40.42,40.45,10700.0,26.0174,26.0689,26.011,26.0303,10700.0
2006-01-05 12:30:00,40.46,40.46,40.2,40.42,18100.0,26.0367,26.0367,25.8694,26.011,18100.0
2006-01-05 12:40:00,40.41,40.43,40.36,40.43,8800.0,26.0046,26.0174,25.9724,26.0174,8800.0
2006-01-05 12:50:00,40.43,40.46,40.42,40.45,12700.0,26.0174,26.0367,26.011,26.0303,12700.0
2006-01-05 13:00:00,40.46,40.46,40.39,40.45,15600.0,26.0367,26.0367,25.9917,26.0303,15600.0
2006-01-05 13:10:00,40.43,40.43,40.37,40.37,4400.0,26.0174,26.0174,25.9788,25.9788,4400.0
2006-01-05 13:20:00,40.37,40.46,40.37,40.46,18600.0,25.9788,26.0367,25.9788,26.0367,18600.0
2006-01-05 13:30:00,40.46,40.53,40.46,40.51,25700.0,26.0367,26.0818,26.0367,26.0689,25700.0
2006-01-05 13:40:00,40.51,40.52,40.32,40.45,37300.0,26.0689,26.0753,25.9466,26.0303,37300.0
2006-01-05 13:50:00,40.41,40.47,40.38,40.47,19900.0,26.0046,26.0432,25.9853,26.0432,19900.0
2006-01-05 14:00:00,40.46,40.46,40.39,40.44,18200.0,26.0367,26.0367,25.9917,26.0239,18200.0
2006-01-05 14:10:00,40.44,40.51,40.44,40.47,12400.0,26.0239,26.0689,26.0239,26.0432,12400.0
2006-01-05 14:20:00,40.47,40.52,40.46,40.47,21700.0,26.0432,26.0753,26.0367,26.0432,21700.0
2006-01-05 14:30:00,40.48,40.5,40.44,40.45,26600.0,26.0496,26.0625,26.0239,26.0303,26600.0
2006-01-05 14:40:00,40.46,40.46,40.4,40.45,31300.0,26.0367,26.0367,25.9981,26.0303,31300.0
2006-01-05 14:50:00,40.45,40.47,40.42,40.47,25800.0,26.0303,26.0432,26.011,26.0432,25800.0
2006-01-05 15:00:00,40.49,40.53,40.49,40.49,27900.0,26.056,26.0818,26.056,26.056,27900.0
2006-01-05 15:10:00,40.47,40.5,40.37,40.43,48000.0,26.0432,26.0625,25.9788,26.0174,48000.0
2006-01-05 15:20:00,40.43,40.5,40.42,40.47,26500.0,26.0174,26.0625,26.011,26.0432,26500.0
2006-01-05 15:30:00,40.47,40.5,40.44,40.5,24800.0,26.0432,26.0625,26.0239,26.0625,24800.0
2006-01-05 15:40:00,40.49,40.55,40.47,40.5,20300.0,26.056,26.0946,26.0432,26.0625,20300.0
2006-01-05 15:50:00,40.51,40.52,40.43,40.5,25000.0,26.0689,26.0753,26.0174,26.0625,25000.0
2006-01-06 09:30:00,40.85,41.2,40.85,40.98,32100.0,26.2877,26.5129,26.2877,26.3714,32100.0
2006-01-06 09:40:00,40.98,41.38,40.98,41.23,35100.0,26.3714,26.6288,26.3714,26.5322,35100.0
2006-01-06 09:50:00,41.23,41.3,41.22,41.25,27700.0,26.5322,26.5773,26.5258,26.5451,27700.0
2006-01-06 10:00:00,41.25,41.26,41.14,41.16,31300.0,26.5451,26.5515,26.4743,26.4872,31300.0
2006-01-06 10:10:00,41.16,41.22,41.05,41.19,20400.0,26.4872,26.5258,26.4164,26.5065,20400.0
2006-01-06 10:20:00,41.19,41.24,41.1,41.23,26700.0,26.5065,26.5387,26.4486,26.5322,26700.0
2006-01-06 10:30:00,41.23,41.31,41.22,41.24,31500.0,26.5322,26.5837,26.5258,26.5387,31500.0
2006-01-06 10:40:00,41.24,41.24,41.08,41.19,6400.0,26.5387,26.5387,26.4357,26.5065,6400.0
2006-01-06 10:50:00,41.19,41.37,41.19,41.34,12400.0,26.5065,26.6223,26.5065,26.603,12400.0
2006-01-06 11:00:00,41.32,41.32,41.24,41.29,13600.0,26.5902,26.5902,26.5387,26.5709,13600.0
2006-01-06 11:10:00,41.28,41.31,41.28,41.31,6700.0,26.5644,26.5837,26.5644,26.5837,6700.0
2006-01-06 11:20:00,41.3,41.42,41.29,41.3,20600.0,26.5773,26.6545,26.5709,26.5773,20600.0
2006-01-06 11:30:00,41.31,41.35,41.3,41.33,8500.0,26.5837,26.6095,26.5773,26.5966,8500.0
2006-01-06 11:40:00,41.33,41.33,41.25,41.25,2500.0,26.5966,26.5966,26.5451,26.5451,2500.0
2006-01-06 11:50:00,41.26,41.31,41.26,41.3,6900.0,26.5515,26.5837,26.5515,26.5773,6900.0
2006-01-06 12:00:00,41.31,41.44,41.28,41.29,5900.0,26.5837,26.6674,26.5644,26.5709,5900.0
2006-01-06 12:10:00,41.31,41.35,41.28,41.31,20400.0,26.5837,26.6095,26.5644,26.5837,20400.0
2006-01-06 12:20:00,41.29,41.34,41.29,41.34,11200.0,26.5709,26.603,26.5709,26.603,11200.0
2006-01-06 12:30:00,41.45,41.45,41.35,41.37,16900.0,26.6738,26.6738,26.6095,26.6223,16900.0
2006-01-06 12:40:00,41.4,41.4,41.27,41.31,12100.0,26.6416,26.6416,26.558,26.5837,12100.0
2006-01-06 12:50:00,41.3,41.53,41.28,41.5,20800.0,26.5773,26.7253,26.5644,26.706,20800.0
2006-01-06 13:00:00,41.51,41.58,41.45,41.49,19000.0,26.7124,26.7575,26.6738,26.6996,19000.0
2006-01-06 13:10:00,41.55,41.79,41.55,41.75,57200.0,26.7382,26.8926,26.7382,26.8669,57200.0
2006-01-06 13:20:00,41.76,41.92,41.75,41.91,43800.0,26.8733,26.9763,26.8669,26.9698,43800.0
2006-01-06 13:30:00,41.9,41.91,41.65,41.76,22600.0,26.9634,26.9698,26.8025,26.8733,22600.0
2006-01-06 13:40:00,41.75,41.76,41.7,41.73,19900.0,26.8669,26.8733,26.8347,26.854,19900.0
2006-01-06 13:50:00,41.73,41.76,41.6,41.65,19300.0,26.854,26.8733,26.7703,26.8025,19300.0
2006-01-06 14:00:00,41.7,41.84,41.7,41.81,60000.0,26.8347,26.9248,26.8347,26.9055,60000.0
2006-01-06 14:10:00,41.83,41.83,41.75,41.78,13200.0,26.9184,26.9184,26.8669,26.8862,13200.0
2006-01-06 14:20:00,41.78,41.78,41.68,41.68,67500.0,26.8862,26.8862,26.8218,26.8218,67500.0
2006-01-06 14:30:00,41.66,41.69,41.57,41.62,11300.0,26.809,26.8283,26.751,26.7832,11300.0
2006-01-06 14:40:00,41.57,41.58,41.5,41.51,14000.0,26.751,26.7575,26.706,26.7124,14000.0
2006-01-06 14:50:00,41.5,41.57,41.5,41.57,70500.0,26.706,26.751,26.706,26.751,70500.0
2006-01-06 15:00:00,41.56,41.61,41.56,41.61,17800.0,26.7446,26.7768,26.7446,26.7768,17800.0
2006-01-06 15:10:00,41.6,41.61,41.51,41.51,18500.0,26.7703,26.7768,26.7124,26.7124,18500.0
2006-01-06 15:20:00,41.51,41.6,41.49,41.51,54200.0,26.7124,26.7703,26.6996,26.7124,54200.0
2006-01-06 15:30:00,41.52,41.63,41.51,41.63,29500.0,26.7189,26.7896,26.7124,26.7896,29500.0
2006-01-06 15:40:00,41.63,41.65,41.57,41.61,24400.0,26.7896,26.8025,26.751,26.7768,24400.0
2006-01-06 15:50:00,41.61,41.67,41.56,41.6,70400.0,26.7768,26.8154,26.7446,26.7703,70400.0
2006-01-09 09:30:00,41.51,42.02,41.51,42.02,18900.0,26.7124,27.0406,26.7124,27.0406,18900.0
2006-01-09 09:40:00,42.02,42.31,41.98,42.27,48500.0,27.0406,27.2272,27.0149,27.2015,48500.0
2006-01-09 09:50:00,42.28,42.45,42.24,42.28,52500.0,27.2079,27.3173,27.1822,27.2079,52500.0
2006-01-09 10:00:00,42.28,42.37,42.23,42.24,44400.0,27.2079,27.2659,27.1758,27.1822,44400.0
2006-01-09 10:10:00,42.21,42.21,42.07,42.11,57100.0,27.1629,27.1629,27.0728,27.0985,57100.0
2006-01-09 10:20:00,42.1,42.26,42.1,42.11,29600.0,27.0921,27.1951,27.0921,27.0985,29600.0
2006-01-09 10:30:00,42.11,42.23,42.08,42.23,49200.0,27.0985,27.1758,27.0792,27.1758,49200.0
2006-01-09 10:40:00,42.24,42.35,42.18,42.34,44200.0,27.1822,27.253,27.1436,27.2465,44200.0
2006-01-09 10:50:00,42.34,42.34,42.26,42.28,16200.0,27.2465,27.2465,27.1951,27.2079,16200.0
2006-01-09 11:00:00,42.26,42.5,42.25,42.5,88000.0,27.1951,27.3495,27.1886,27.3495,88000.0
2006-01-09 11:10:00,42.48,42.73,42.48,42.6,97100.0,27.3366,27.4975,27.3366,27.4139,97100.0
2006-01-09 11:20:00,42.6,42.65,42.59,42.65,42300.0,27.4139,27.446,27.4074,27.446,42300.0
2006-01-09 11:30:00,42.65,42.96,42.65,42.92,67700.0,27.446,27.6455,27.446,27.6198,67700.0
2006-01-09 11:40:00,42.91,42.95,42.9,42.95,38300.0,27.6134,27.6391,27.6069,27.6391,38300.0
2006-01-09 11:50:00,42.95,43.47,42.95,43.47,95300.0,27.6391,27.9737,27.6391,27.9737,95300.0
2006-01-09 12:00:00,43.47,43.64,43.46,43.6,83800.0,27.9737,28.0831,27.9673,28.0574,83800.0
2006-01-09 12:10:00,43.7,44.13,43.69,43.94,128200.0,28.1217,28.3984,28.1153,28.2762,128200.0
2006-01-09 12:20:00,43.9,43.95,43.53,43.64,54500.0,28.2504,28.2826,28.0123,28.0831,54500.0
2006-01-09 12:30:00,43.62,43.62,43.24,43.34,38100.0,28.0702,28.0702,27.8257,27.8901,38100.0
2006-01-09 12:40:00,43.34,43.54,43.29,43.54,29800.0,27.8901,28.0188,27.8579,28.0188,29800.0
2006-01-09 12:50:00,43.54,43.68,43.39,43.39,34900.0,28.0188,28.1089,27.9222,27.9222,34900.0
2006-01-09 13:00:00,43.32,43.37,43.3,43.31,22200.0,27.8772,27.9094,27.8643,27.8708,22200.0
2006-01-09 13:10:00,43.31,43.38,43.23,43.25,25900.0,27.8708,27.9158,27.8193,27.8321,25900.0
2006-01-09 13:20:00,43.25,43.25,43.2,43.21,9000.0,27.8321,27.8321,27.8,27.8064,9000.0
2006-01-09 13:30:00,43.21,43.23,43.2,43.23,24900.0,27.8064,27.8193,27.8,27.8193,24900.0
2006-01-09 13:40:00,43.23,43.33,43.23,43.31,17600.0,27.8193,27.8836,27.8193,27.8708,17600.0
2006-01-09 13:50:00,43.33,43.43,43.06,43.28,31300.0,27.8836,27.948,27.7099,27.8515,31300.0
2006-01-09 14:00:00,43.28,43.3,43.2,43.3,13600.0,27.8515,27.8643,27.8,27.8643,13600.0
2006-01-09 14:10:00,43.29,43.3,43.23,43.29,22700.0,27.8579,27.8643,27.8193,27.8579,22700.0
2006-01-09 14:20:00,43.3,43.34,43.26,43.27,14400.0,27.8643,27.8901,27.8386,27.845,14400.0
2006-01-09 14:30:00,43.27,43.27,43.21,43.27,18400.0,27.845,27.845,27.8064,27.845,18400.0
2006-01-09 14:40:00,43.27,43.27,43.08,43.17,17700.0,27.845,27.845,27.7227,27.7807,17700.0
2006-01-09 14:50:00,43.18,43.2,43.12,43.2,19700.0,27.7871,27.8,27.7485,27.8,19700.0
2006-01-09 15:00:00,43.19,43.2,43.12,43.13,28500.0,27.7935,27.8,27.7485,27.7549,28500.0
2006-01-09 15:10:00,43.12,43.22,43.11,43.2,16900.0,27.7485,27.8128,27.7421,27.8,16900.0
2006-01-09 15:20:00,43.2,43.24,43.02,43.19,45600.0,27.8,27.8257,27.6841,27.7935,45600.0
2006-01-09 15:30:00,43.2,43.2,43.03,43.04,77000.0,27.8,27.8,27.6906,27.697,77000.0
2006-01-09 15:40:00,43.01,43.03,42.77,42.82,154800.0,27.6777,27.6906,27.5233,27.5554,154800.0
2006-01-09 15:50:00,42.81,42.82,42.69,42.78,135000.0,27.549,27.5554,27.4718,27.5297,135000.0
2006-01-10 09:30:00,42.38,42.89,42.33,42.8,81500.0,27.2723,27.6005,27.2401,27.5426,81500.0
2006-01-10 09:40:00,42.8,42.8,42.55,42.64,31900.0,27.5426,27.5426,27.3817,27.4396,31900.0
2006-01-10 09:50:00,42.64,42.64,42.4,42.54,25100.0,27.4396,27.4396,27.2852,27.3752,25100.0
2006-01-10 10:00:00,42.54,42.71,42.48,42.63,60800.0,27.3752,27.4846,27.3366,27.4332,60800.0
2006-01-10 10:10:00,42.63,42.7,42.6,42.68,38500.0,27.4332,27.4782,27.4139,27.4653,38500.0
2006-01-10 10:20:00,42.69,42.83,42.67,42.67,15500.0,27.4718,27.5619,27.4589,27.4589,15500.0
2006-01-10 10:30:00,42.64,42.64,42.55,42.6,41600.0,27.4396,27.4396,27.3817,27.4139,41600.0
2006-01-10 10:40:00,42.59,42.59,42.46,42.52,45100.0,27.4074,27.4074,27.3238,27.3624,45100.0
2006-01-10 10:50:00,42.52,42.64,42.51,42.6,31200.0,27.3624,27.4396,27.3559,27.4139,31200.0
2006-01-10 11:00:00,42.61,42.62,42.47,42.47,42700.0,27.4203,27.4267,27.3302,27.3302,42700.0
2006-01-10 11:10:00,42.46,42.46,42.35,42.46,23400.0,27.3238,27.3238,27.253,27.3238,23400.0
2006-01-10 11:20:00,42.45,42.51,42.39,42.44,14000.0,27.3173,27.3559,27.2787,27.3109,14000.0
2006-01-10 11:30:00,42.44,42.47,42.18,42.46,33600.0,27.3109,27.3302,27.1436,27.3238,33600.0
2006-01-10 11:40:00,42.45,42.51,42.41,42.42,13600.0,27.3173,27.3559,27.2916,27.298,13600.0
2006-01-10 11:50:00,42.41,42.41,42.4,42.41,3900.0,27.2916,27.2916,27.2852,27.2916,3900.0
2006-01-10 12:00:00,42.39,42.65,42.38,42.65,25100.0,27.2787,27.446,27.2723,27.446,25100.0
2006-01-10 12:10:00,42.68,42.68,42.57,42.62,9600.0,27.4653,27.4653,27.3946,27.4267,9600.0
2006-01-10 12:20:00,42.62,42.73,42.6,42.73,12000.0,27.4267,27.4975,27.4139,27.4975,12000.0
2006-01-10 12:30:00,42.73,42.73,42.68,42.68,9500.0,27.4975,27.4975,27.4653,27.4653,9500.0
2006-01-10 12:40:00,42.67,42.68,42.55,42.55,10500.0,27.4589,27.4653,27.3817,27.3817,10500.0
2006-01-10 12:50:00,42.55,42.61,42.52,42.61,14900.0,27.3817,27.4203,27.3624,27.4203,14900.0
2006-01-10 13:00:00,42.63,42.75,42.63,42.63,9300.0,27.4332,27.5104,27.4332,27.4332,9300.0
2006-01-10 13:10:00,42.64,42.72,42.61,42.72,17900.0,27.4396,27.4911,27.4203,27.4911,17900.0
2006-01-10 13:20:00,42.75,43.0,42.75,42.97,43400.0,27.5104,27.6713,27.5104,27.652,43400.0
2006-01-10 13:30:00,42.95,42.95,42.82,42.89,40500.0,27.6391,27.6391,27.5554,27.6005,40500.0
2006-01-10 13:40:00,42.89,42.96,42.89,42.94,14700.0,27.6005,27.6455,27.6005,27.6327,14700.0
2006-01-10 13:50:00,42.94,42.94,42.82,42.9,29000.0,27.6327,27.6327,27.5554,27.6069,29000.0
2006-01-10 14:00:00,42.88,42.88,42.76,42.76,12100.0,27.594,27.594,27.5168,27.5168,12100.0
2006-01-10 14:10:00,42.76,42.76,42.6,42.69,15100.0,27.5168,27.5168,27.4139,27.4718,15100.0
2006-01-10 14:20:00,42.7,42.73,42.59,42.6,11900.0,27.4782,27.4975,27.4074,27.4139,11900.0
2006-01-10 14:30:00,42.59,42.8,42.59,42.69,28200.0,27.4074,27.5426,27.4074,27.4718,28200.0
2006-01-10 14:40:00,42.69,42.72,42.6,42.72,16200.0,27.4718,27.4911,27.4139,27.4911,16200.0
2006-01-10 14:50:00,42.72,42.73,42.47,42.67,19700.0,27.4911,27.4975,27.3302,27.4589,19700.0
2006-01-10 15:00:00,42.7,42.72,42.67,42.72,28900.0,27.4782,27.4911,27.4589,27.4911,28900.0
2006-01-10 15:10:00,42.72,42.78,42.7,42.75,16000.0,27.4911,27.5297,27.4782,27.5104,16000.0
2006-01-10 15:20:00,42.74,42.74,42.69,42.73,19700.0,27.504,27.504,27.4718,27.4975,19700.0
2006-01-10 15:30:00,42.73,42.8,42.66,42.8,20000.0,27.4975,27.5426,27.4525,27.5426,20000.0
2006-01-10 15:40:00,42.8,42.8,42.77,42.77,12500.0,27.5426,27.5426,27.5233,27.5233,12500.0
2006-01-10 15:50:00,42.77,42.98,42.76,42.97,67800.0,27.5233,27.6584,27.5168,27.652,67800.0
2006-01-11 09:30:00,43.08,43.68,43.08,43.62,80900.0,27.7227,28.1089,27.7227,28.0702,80900.0
2006-01-11 09:40:00,43.69,43.95,43.6,43.95,88900.0,28.1153,28.2826,28.0574,28.2826,88900.0
2006-01-11 09:50:00,43.95,44.2,43.75,43.95,108700.0,28.2826,28.4435,28.1539,28.2826,108700.0
2006-01-11 10:00:00,43.95,44.14,43.95,44.04,22500.0,28.2826,28.4049,28.2826,28.3405,22500.0
2006-01-11 10:10:00,44.03,44.17,44.02,44.12,45200.0,28.3341,28.4242,28.3277,28.392,45200.0
2006-01-11 10:20:00,44.13,44.96,44.13,44.91,126500.0,28.3984,28.9326,28.3984,28.9004,126500.0
2006-01-11 10:30:00,44.91,44.96,44.63,44.7,40400.0,28.9004,28.9326,28.7202,28.7652,40400.0
2006-01-11 10:40:00,44.68,44.99,44.62,44.97,65000.0,28.7524,28.9519,28.7138,28.939,65000.0
2006-01-11 10:50:00,44.97,45.1,44.85,45.05,80200.0,28.939,29.0227,28.8618,28.9905,80200.0
2006-01-11 11:00:00,44.96,45.0,44.86,44.86,33300.0,28.9326,28.9583,28.8682,28.8682,33300.0
2006-01-11 11:10:00,44.95,45.03,44.92,44.95,19900.0,28.9261,28.9776,28.9068,28.9261,19900.0
2006-01-11 11:20:00,44.94,45.1,44.92,45.01,23900.0,28.9197,29.0227,28.9068,28.9647,23900.0
2006-01-11 11:30:00,44.99,45.1,44.95,45.06,36700.0,28.9519,29.0227,28.9261,28.9969,36700.0
2006-01-11 11:40:00,45.05,45.5,45.02,45.39,92600.0,28.9905,29.2801,28.9712,29.2093,92600.0
2006-01-11 11:50:00,45.35,45.89,45.35,45.69,84700.0,29.1835,29.531,29.1835,29.4023,84700.0
2006-01-11 12:00:00,45.69,45.9,45.6,45.73,92900.0,29.4023,29.5375,29.3444,29.4281,92900.0
2006-01-11 12:10:00,45.76,46.1,45.76,46.08,102700.0,29.4474,29.6662,29.4474,29.6533,102700.0
2006-01-11 12:20:00,46.05,46.39,45.95,46.25,149700.0,29.634,29.8528,29.5696,29.7627,149700.0
2006-01-11 12:30:00,46.26,46.6,46.25,46.42,212700.0,29.7691,29.9879,29.7627,29.8721,212700.0
2006-01-11 12:40:00,46.4,46.41,46.14,46.31,67500.0,29.8592,29.8657,29.6919,29.8013,67500.0
2006-01-11 12:50:00,46.32,46.6,46.32,46.38,57800.0,29.8077,29.9879,29.8077,29.8464,57800.0
2006-01-11 13:00:00,46.4,46.8,46.18,46.75,90900.0,29.8592,30.1166,29.7177,30.0845,90900.0
2006-01-11 13:10:00,46.8,47.09,46.62,46.65,195900.0,30.1166,30.3033,30.0008,30.0201,195900.0
2006-01-11 13:20:00,46.65,46.72,46.15,46.27,203700.0,30.0201,30.0652,29.6983,29.7756,203700.0
2006-01-11 13:30:00,46.28,46.5,46.27,46.3,55600.0,29.782,29.9236,29.7756,29.7949,55600.0
2006-01-11 13:40:00,46.3,46.51,46.27,46.27,153100.0,29.7949,29.93,29.7756,29.7756,153100.0
2006-01-11 13:50:00,46.28,46.45,46.17,46.27,41900.0,29.782,29.8914,29.7112,29.7756,41900.0
2006-01-11 14:00:00,46.28,46.34,46.17,46.29,53800.0,29.782,29.8206,29.7112,29.7884,53800.0
2006-01-11 14:10:00,46.29,46.6,46.29,46.4,138200.0,29.7884,29.9879,29.7884,29.8592,138200.0
2006-01-11 14:20:00,46.36,46.62,46.33,46.48,46700.0,29.8335,30.0008,29.8142,29.9107,46700.0
2006-01-11 14:30:00,46.48,46.53,46.44,46.5,36300.0,29.9107,29.9429,29.885,29.9236,36300.0
2006-01-11 14:40:00,46.51,46.86,46.5,46.77,103700.0,29.93,30.1552,29.9236,30.0973,103700.0
2006-01-11 14:50:00,46.77,46.84,46.49,46.49,90200.0,30.0973,30.1424,29.9171,29.9171,90200.0
2006-01-11 15:00:00,46.52,46.78,46.52,46.69,79800.0,29.9364,30.1038,29.9364,30.0458,79800.0
2006-01-11 15:10:00,46.7,46.78,46.7,46.73,23700.0,30.0523,30.1038,30.0523,30.0716,23700.0
2006-01-11 15:20:00,46.73,46.8,46.63,46.72,52100.0,30.0716,30.1166,30.0072,30.0652,52100.0
2006-01-11 15:30:00,46.73,47.0,46.71,47.0,199200.0,30.0716,30.2453,30.0587,30.2453,199200.0
2006-01-11 15:40:00,47.0,47.69,46.96,47.56,359700.0,30.2453,30.6894,30.2196,30.6057,359700.0
2006-01-11 15:50:00,47.6,47.85,47.2,47.32,563100.0,30.6314,30.7923,30.374,30.4513,563100.0
2006-01-12 09:30:00,47.0,47.44,46.75,46.87,182900.0,30.2453,30.5285,30.0845,30.1617,182900.0
2006-01-12 09:40:00,46.81,46.99,46.63,46.64,83600.0,30.1231,30.2389,30.0072,30.0137,83600.0
2006-01-12 09:50:00,46.64,46.97,46.61,46.91,80400.0,30.0137,30.226,29.9944,30.1874,80400.0
2006-01-12 10:00:00,46.9,47.01,46.76,46.83,90900.0,30.181,30.2518,30.0909,30.1359,90900.0
2006-01-12 10:10:00,46.83,46.97,46.82,46.86,35200.0,30.1359,30.226,30.1295,30.1552,35200.0
2006-01-12 10:20:00,46.87,46.98,46.65,46.93,42600.0,30.1617,30.2325,30.0201,30.2003,42600.0
2006-01-12 10:30:00,46.94,46.94,46.65,46.77,56900.0,30.2067,30.2067,30.0201,30.0973,56900.0
2006-01-12 10:40:00,46.77,47.06,46.72,46.97,84000.0,30.0973,30.2839,30.0652,30.226,84000.0
2006-01-12 10:50:00,46.97,47.27,46.95,47.13,115900.0,30.226,30.4191,30.2132,30.329,115900.0
2006-01-12 11:00:00,47.13,47.13,46.74,46.92,35200.0,30.329,30.329,30.078,30.1939,35200.0
2006-01-12 11:10:00,46.92,47.26,46.92,47.12,41000.0,30.1939,30.4127,30.1939,30.3226,41000.0
2006-01-12 11:20:00,47.12,47.26,47.12,47.24,27000.0,30.3226,30.4127,30.3226,30.3998,27000.0
2006-01-12 11:30:00,47.24,47.24,47.13,47.17,22000.0,30.3998,30.3998,30.329,30.3547,22000.0
2006-01-12 11:40:00,47.17,47.19,46.97,47.03,24000.0,30.3547,30.3676,30.226,30.2646,24000.0
2006-01-12 11:50:00,47.03,47.44,47.03,47.44,27800.0,30.2646,30.5285,30.2646,30.5285,27800.0
2006-01-12 12:00:00,47.44,47.44,47.01,47.28,48800.0,30.5285,30.5285,30.2518,30.4255,48800.0
2006-01-12 12:10:00,47.28,47.34,47.16,47.27,29100.0,30.4255,30.4641,30.3483,30.4191,29100.0
2006-01-12 12:20:00,47.29,47.35,47.07,47.14,25100.0,30.432,30.4706,30.2904,30.3354,25100.0
2006-01-12 12:30:00,47.15,47.16,47.14,47.15,12000.0,30.3419,30.3483,30.3354,30.3419,12000.0
2006-01-12 12:40:00,47.14,47.14,46.93,47.0,47000.0,30.3354,30.3354,30.2003,30.2453,47000.0
2006-01-12 12:50:00,47.0,47.01,46.85,47.0,20100.0,30.2453,30.2518,30.1488,30.2453,20100.0
2006-01-12 13:00:00,47.0,47.05,46.97,46.97,16700.0,30.2453,30.2775,30.226,30.226,16700.0
2006-01-12 13:10:00,46.97,46.99,46.94,46.99,8700.0,30.226,30.2389,30.2067,30.2389,8700.0
2006-01-12 13:20:00,46.98,47.15,46.98,46.99,15400.0,30.2325,30.3419,30.2325,30.2389,15400.0
2006-01-12 13:30:00,47.0,47.14,46.96,47.0,13400.0,30.2453,30.3354,30.2196,30.2453,13400.0
2006-01-12 13:40:00,46.99,47.15,46.99,47.03,14000.0,30.2389,30.3419,30.2389,30.2646,14000.0
2006-01-12 13:50:00,47.02,47.05,46.71,46.84,35800.0,30.2582,30.2775,30.0587,30.1424,35800.0
2006-01-12 14:00:00,46.85,46.87,46.74,46.8,42400.0,30.1488,30.1617,30.078,30.1166,42400.0
2006-01-12 14:10:00,46.8,46.94,46.8,46.9,25600.0,30.1166,30.2067,30.1166,30.181,25600.0
2006-01-12 14:20:00,46.89,46.9,46.67,46.7,21000.0,30.1746,30.181,30.033,30.0523,21000.0
2006-01-12 14:30:00,46.71,46.77,46.64,46.65,17000.0,30.0587,30.0973,30.0137,30.0201,17000.0
2006-01-12 14:40:00,46.65,46.66,46.57,46.65,27500.0,30.0201,30.0265,29.9686,30.0201,27500.0
2006-01-12 14:50:00,46.65,46.86,46.61,46.86,41100.0,30.0201,30.1552,29.9944,30.1552,41100.0
2006-01-12 15:00:00,46.86,46.96,46.83,46.93,21900.0,30.1552,30.2196,30.1359,30.2003,21900.0
2006-01-12 15:10:00,46.93,46.93,46.82,46.85,14100.0,30.2003,30.2003,30.1295,30.1488,14100.0
2006-01-12 15:20:00,46.85,46.89,46.84,46.86,20500.0,30.1488,30.1746,30.1424,30.1552,20500.0
2006-01-12 15:30:00,46.86,46.97,46.84,46.89,64600.0,30.1552,30.226,30.1424,30.1746,64600.0
2006-01-12 15:40:00,46.89,46.95,46.81,46.94,44200.0,30.1746,30.2132,30.1231,30.2067,44200.0
2006-01-12 15:50:00,46.96,46.98,46.72,46.73,109000.0,30.2196,30.2325,30.0652,30.0716,109000.0
2006-01-13 09:30:00,46.84,47.4,46.84,47.38,29200.0,30.1424,30.5027,30.1424,30.4899,29200.0
2006-01-13 09:40:00,47.4,47.7,47.4,47.48,68400.0,30.5027,30.6958,30.5027,30.5542,68400.0
2006-01-13 09:50:00,47.5,47.6,47.41,47.52,41900.0,30.5671,30.6314,30.5092,30.58,41900.0
2006-01-13 10:00:00,47.55,48.01,47.52,48.01,104000.0,30.5993,30.8953,30.58,30.8953,104000.0
2006-01-13 10:10:00,48.01,48.25,47.96,48.08,83300.0,30.8953,31.0497,30.8631,30.9403,83300.0
2006-01-13 10:20:00,48.08,48.7,48.05,48.52,135900.0,30.9403,31.3393,30.921,31.2235,135900.0
2006-01-13 10:30:00,48.53,48.8,47.86,48.58,111300.0,31.2299,31.4037,30.7988,31.2621,111300.0
2006-01-13 10:40:00,48.58,48.59,48.0,48.21,55700.0,31.2621,31.2685,30.8889,31.024,55700.0
2006-01-13 10:50:00,48.21,48.44,48.05,48.35,38000.0,31.024,31.172,30.921,31.1141,38000.0
2006-01-13 11:00:00,48.35,48.56,48.21,48.47,38100.0,31.1141,31.2492,31.024,31.1913,38100.0
2006-01-13 11:10:00,48.47,48.54,48.39,48.46,22000.0,31.1913,31.2364,31.1398,31.1849,22000.0
2006-01-13 11:20:00,48.46,48.5,48.38,48.5,20200.0,31.1849,31.2106,31.1334,31.2106,20200.0
2006-01-13 11:30:00,48.5,48.6,48.48,48.56,27900.0,31.2106,31.275,31.1977,31.2492,27900.0
2006-01-13 11:40:00,48.56,48.8,48.34,48.49,47400.0,31.2492,31.4037,31.1077,31.2042,47400.0
2006-01-13 11:50:00,48.47,48.47,48.21,48.32,37300.0,31.1913,31.1913,31.024,31.0948,37300.0
2006-01-13 12:00:00,48.36,48.47,48.35,48.47,22400.0,31.1205,31.1913,31.1141,31.1913,22400.0
2006-01-13 12:10:00,48.47,48.64,48.39,48.59,22400.0,31.1913,31.3007,31.1398,31.2685,22400.0
2006-01-13 12:20:00,48.5,48.68,48.49,48.68,8600.0,31.2106,31.3264,31.2042,31.3264,8600.0
2006-01-13 12:30:00,48.65,48.75,48.52,48.56,25400.0,31.3071,31.3715,31.2235,31.2492,25400.0
2006-01-13 12:40:00,48.56,48.56,48.16,48.21,19600.0,31.2492,31.2492,30.9918,31.024,19600.0
2006-01-13 12:50:00,48.23,48.31,48.21,48.3,12100.0,31.0369,31.0883,31.024,31.0819,12100.0
2006-01-13 13:00:00,48.32,48.4,48.3,48.4,20400.0,31.0948,31.1463,31.0819,31.1463,20400.0
2006-01-13 13:10:00,48.4,48.48,48.34,48.34,20000.0,31.1463,31.1977,31.1077,31.1077,20000.0
2006-01-13 13:20:00,48.3,48.37,48.3,48.36,7000.0,31.0819,31.127,31.0819,31.1205,7000.0
2006-01-13 13:30:00,48.37,48.37,48.29,48.29,7800.0,31.127,31.127,31.0755,31.0755,7800.0
2006-01-13 13:40:00,48.3,48.34,48.19,48.25,12900.0,31.0819,31.1077,31.0111,31.0497,12900.0
2006-01-13 13:50:00,48.25,48.3,48.2,48.25,16100.0,31.0497,31.0819,31.0176,31.0497,16100.0
2006-01-13 14:00:00,48.28,48.3,48.25,48.3,13500.0,31.069,31.0819,31.0497,31.0819,13500.0
2006-01-13 14:10:00,48.28,48.37,48.18,48.33,29400.0,31.069,31.127,31.0047,31.1012,29400.0
2006-01-13 14:20:00,48.34,48.44,48.18,48.18,22900.0,31.1077,31.172,31.0047,31.0047,22900.0
2006-01-13 14:30:00,48.19,48.26,48.15,48.19,36400.0,31.0111,31.0562,30.9854,31.0111,36400.0
2006-01-13 14:40:00,48.19,48.24,48.19,48.2,11700.0,31.0111,31.0433,31.0111,31.0176,11700.0
2006-01-13 14:50:00,48.21,48.25,48.17,48.23,29200.0,31.024,31.0497,30.9983,31.0369,29200.0
2006-01-13 15:00:00,48.22,48.24,48.18,48.21,35200.0,31.0304,31.0433,31.0047,31.024,35200.0
2006-01-13 15:10:00,48.2,48.29,48.2,48.29,24100.0,31.0176,31.0755,31.0176,31.0755,24100.0
2006-01-13 15:20:00,48.29,48.39,48.27,48.32,25400.0,31.0755,31.1398,31.0626,31.0948,25400.0
2006-01-13 15:30:00,48.31,48.41,48.27,48.33,35700.0,31.0883,31.1527,31.0626,31.1012,35700.0
2006-01-13 15:40:00,48.33,48.4,48.31,48.31,40100.0,31.1012,31.1463,31.0883,31.0883,40100.0
2006-01-13 15:50:00,48.32,48.47,48.3,48.36,65000.0,31.0948,31.1913,31.0819,31.1205,65000.0
2006-01-17 09:30:00,47.9,48.0,47.6,48.0,164600.0,30.8245,30.8889,30.6314,30.8889,164600.0
2006-01-17 09:40:00,48.0,48.07,47.81,48.02,74800.0,30.8889,30.9339,30.7666,30.9017,74800.0
2006-01-17 09:50:00,48.02,48.08,47.83,48.08,62900.0,30.9017,30.9403,30.7795,30.9403,62900.0
2006-01-17 10:00:00,48.08,48.35,48.06,48.33,88300.0,30.9403,31.1141,30.9275,31.1012,88300.0
2006-01-17 10:10:00,48.32,48.32,48.0,48.07,14000.0,31.0948,31.0948,30.8889,30.9339,14000.0
2006-01-17 10:20:00,48.0,48.25,48.0,48.22,22700.0,30.8889,31.0497,30.8889,31.0304,22700.0
2006-01-17 10:30:00,48.22,48.22,48.16,48.22,10300.0,31.0304,31.0304,30.9918,31.0304,10300.0
2006-01-17 10:40:00,48.22,48.22,47.95,47.97,48400.0,31.0304,31.0304,30.8567,30.8696,48400.0
2006-01-17 10:50:00,48.0,48.1,47.98,48.1,71800.0,30.8889,30.9532,30.876,30.9532,71800.0
2006-01-17 11:00:00,48.13,48.33,48.13,48.25,45500.0,30.9725,31.1012,30.9725,31.0497,45500.0
2006-01-17 11:10:00,48.25,48.28,48.25,48.28,9600.0,31.0497,31.069,31.0497,31.069,9600.0
2006-01-17 11:20:00,48.28,48.47,48.28,48.37,57600.0,31.069,31.1913,31.069,31.127,57600.0
2006-01-17 11:30:00,48.36,48.37,48.32,48.35,19600.0,31.1205,31.127,31.0948,31.1141,19600.0
2006-01-17 11:40:00,48.35,48.35,48.34,48.35,6700.0,31.1141,31.1141,31.1077,31.1141,6700.0
2006-01-17 11:50:00,48.35,48.35,48.26,48.28,20200.0,31.1141,31.1141,31.0562,31.069,20200.0
2006-01-17 12:00:00,48.26,48.28,47.95,48.0,48400.0,31.0562,31.069,30.8567,30.8889,48400.0
2006-01-17 12:10:00,47.99,48.25,47.99,48.14,24100.0,30.8824,31.0497,30.8824,30.9789,24100.0
2006-01-17 12:20:00,48.15,48.15,47.95,48.09,33800.0,30.9854,30.9854,30.8567,30.9468,33800.0
2006-01-17 12:30:00,48.09,48.15,48.02,48.12,21400.0,30.9468,30.9854,30.9017,30.9661,21400.0
2006-01-17 12:40:00,48.12,48.25,48.12,48.21,4600.0,30.9661,31.0497,30.9661,31.024,4600.0
2006-01-17 12:50:00,48.21,48.22,47.98,48.03,58600.0,31.024,31.0304,30.876,30.9082,58600.0
2006-01-17 13:00:00,48.04,48.05,48.0,48.0,8600.0,30.9146,30.921,30.8889,30.8889,8600.0
2006-01-17 13:10:00,48.0,48.0,47.95,47.98,43300.0,30.8889,30.8889,30.8567,30.876,43300.0
2006-01-17 13:20:00,47.98,47.99,47.68,47.87,77800.0,30.876,30.8824,30.6829,30.8052,77800.0
2006-01-17 13:30:00,47.85,47.86,47.64,47.77,48900.0,30.7923,30.7988,30.6572,30.7408,48900.0
2006-01-17 13:40:00,47.75,47.89,47.7,47.85,16900.0,30.728,30.8181,30.6958,30.7923,16900.0
2006-01-17 13:50:00,47.85,48.1,47.85,47.97,47500.0,30.7923,30.9532,30.7923,30.8696,47500.0
2006-01-17 14:00:00,47.97,48.07,47.88,47.9,20600.0,30.8696,30.9339,30.8116,30.8245,20600.0
2006-01-17 14:10:00,47.91,47.98,47.91,47.97,12100.0,30.8309,30.876,30.8309,30.8696,12100.0
2006-01-17 14:20:00,47.97,47.97,47.88,47.89,26500.0,30.8696,30.8696,30.8116,30.8181,26500.0
2006-01-17 14:30:00,47.89,47.92,47.84,47.92,43400.0,30.8181,30.8374,30.7859,30.8374,43400.0
2006-01-17 14:40:00,47.92,47.95,47.9,47.91,89100.0,30.8374,30.8567,30.8245,30.8309,89100.0
2006-01-17 14:50:00,47.92,47.97,47.92,47.97,13800.0,30.8374,30.8696,30.8374,30.8696,13800.0
2006-01-17 15:00:00,47.99,48.07,47.93,47.97,21700.0,30.8824,30.9339,30.8438,30.8696,21700.0
2006-01-17 15:10:00,47.98,48.03,47.97,47.98,12500.0,30.876,30.9082,30.8696,30.876,12500.0
2006-01-17 15:20:00,47.98,48.02,47.98,48.0,22300.0,30.876,30.9017,30.876,30.8889,22300.0
2006-01-17 15:30:00,48.0,48.0,47.82,47.82,29400.0,30.8889,30.8889,30.773,30.773,29400.0
2006-01-17 15:40:00,47.83,47.83,47.57,47.63,165900.0,30.7795,30.7795,30.6121,30.6508,165900.0
2006-01-17 15:50:00,47.63,47.65,47.56,47.62,222400.0,30.6508,30.6636,30.6057,30.6443,222400.0
2006-01-18 09:30:00,47.3,47.59,47.01,47.42,135300.0,30.4384,30.625,30.2518,30.5156,135300.0
2006-01-18 09:40:00,47.41,47.49,47.02,47.41,85700.0,30.5092,30.5607,30.2582,30.5092,85700.0
2006-01-18 09:50:00,47.41,47.9,47.31,47.9,79500.0,30.5092,30.8245,30.4448,30.8245,79500.0
2006-01-18 10:00:00,47.88,48.23,47.75,48.21,63100.0,30.8116,31.0369,30.728,31.024,63100.0
2006-01-18 10:10:00,48.2,48.39,48.09,48.33,39400.0,31.0176,31.1398,30.9468,31.1012,39400.0
2006-01-18 10:20:00,48.37,48.47,48.25,48.28,23800.0,31.127,31.1913,31.0497,31.069,23800.0
2006-01-18 10:30:00,48.3,48.4,48.14,48.39,26000.0,31.0819,31.1463,30.9789,31.1398,26000.0
2006-01-18 10:40:00,48.37,48.38,48.26,48.26,8700.0,31.127,31.1334,31.0562,31.0562,8700.0
2006-01-18 10:50:00,48.25,48.25,48.02,48.13,16700.0,31.0497,31.0497,30.9017,30.9725,16700.0
2006-01-18 11:00:00,48.14,48.16,48.1,48.13,34100.0,30.9789,30.9918,30.9532,30.9725,34100.0
2006-01-18 11:10:00,48.13,48.14,48.0,48.07,18500.0,30.9725,30.9789,30.8889,30.9339,18500.0
2006-01-18 11:20:00,48.08,48.14,47.94,48.01,17000.0,30.9403,30.9789,30.8502,30.8953,17000.0
2006-01-18 11:30:00,48.01,48.01,47.76,47.79,21000.0,30.8953,30.8953,30.7344,30.7537,21000.0
2006-01-18 11:40:00,47.79,48.0,47.79,47.97,11600.0,30.7537,30.8889,30.7537,30.8696,11600.0
2006-01-18 11:50:00,47.97,47.98,47.92,47.95,12500.0,30.8696,30.876,30.8374,30.8567,12500.0
2006-01-18 12:00:00,47.95,47.99,47.83,47.86,14700.0,30.8567,30.8824,30.7795,30.7988,14700.0
2006-01-18 12:10:00,47.87,47.95,47.86,47.91,10400.0,30.8052,30.8567,30.7988,30.8309,10400.0
2006-01-18 12:20:00,47.86,47.95,47.86,47.94,8300.0,30.7988,30.8567,30.7988,30.8502,8300.0
2006-01-18 12:30:00,47.94,47.94,47.66,47.85,18600.0,30.8502,30.8502,30.6701,30.7923,18600.0
2006-01-18 12:40:00,47.85,47.88,47.79,47.88,6700.0,30.7923,30.8116,30.7537,30.8116,6700.0
2006-01-18 12:50:00,47.89,47.96,47.84,47.92,5900.0,30.8181,30.8631,30.7859,30.8374,5900.0
2006-01-18 13:00:00,47.92,47.94,47.89,47.9,3900.0,30.8374,30.8502,30.8181,30.8245,3900.0
2006-01-18 13:10:00,47.89,47.95,47.87,47.92,7600.0,30.8181,30.8567,30.8052,30.8374,7600.0
2006-01-18 13:20:00,47.94,47.94,47.87,47.88,5100.0,30.8502,30.8502,30.8052,30.8116,5100.0
2006-01-18 13:30:00,47.87,47.88,47.7,47.86,13100.0,30.8052,30.8116,30.6958,30.7988,13100.0
2006-01-18 13:40:00,47.82,48.0,47.8,47.94,21400.0,30.773,30.8889,30.7602,30.8502,21400.0
2006-01-18 13:50:00,47.94,47.97,47.75,47.89,12400.0,30.8502,30.8696,30.728,30.8181,12400.0
2006-01-18 14:00:00,47.89,47.9,47.72,47.8,11000.0,30.8181,30.8245,30.7087,30.7602,11000.0
2006-01-18 14:10:00,47.8,47.84,47.7,47.81,13800.0,30.7602,30.7859,30.6958,30.7666,13800.0
2006-01-18 14:20:00,47.78,47.87,47.7,47.81,49000.0,30.7473,30.8052,30.6958,30.7666,49000.0
2006-01-18 14:30:00,47.84,47.93,47.8,47.92,11200.0,30.7859,30.8438,30.7602,30.8374,11200.0
2006-01-18 14:40:00,47.93,48.0,47.9,47.98,12900.0,30.8438,30.8889,30.8245,30.876,12900.0
2006-01-18 14:50:00,47.98,47.98,47.8,47.86,15400.0,30.876,30.876,30.7602,30.7988,15400.0
2006-01-18 15:00:00,47.88,47.88,47.84,47.86,7100.0,30.8116,30.8116,30.7859,30.7988,7100.0
2006-01-18 15:10:00,47.85,47.86,47.8,47.84,23600.0,30.7923,30.7988,30.7602,30.7859,23600.0
2006-01-18 15:20:00,47.84,47.94,47.84,47.87,10400.0,30.7859,30.8502,30.7859,30.8052,10400.0
2006-01-18 15:30:00,47.87,47.94,47.87,47.94,14400.0,30.8052,30.8502,30.8052,30.8502,14400.0
2006-01-18 15:40:00,47.92,47.94,47.78,47.87,14200.0,30.8374,30.8502,30.7473,30.8052,14200.0
2006-01-18 15:50:00,47.88,47.94,47.83,47.83,34900.0,30.8116,30.8502,30.7795,30.7795,34900.0
2006-01-19 09:30:00,47.59,47.99,47.59,47.97,44900.0,30.625,30.8824,30.625,30.8696,44900.0
2006-01-19 09:40:00,47.97,48.39,47.97,48.39,36900.0,30.8696,31.1398,30.8696,31.1398,36900.0
2006-01-19 09:50:00,48.39,48.61,48.33,48.52,95200.0,31.1398,31.2814,31.1012,31.2235,95200.0
2006-01-19 10:00:00,48.52,48.65,48.45,48.51,62200.0,31.2235,31.3071,31.1784,31.2171,62200.0
2006-01-19 10:10:00,48.6,48.6,48.3,48.31,45500.0,31.275,31.275,31.0819,31.0883,45500.0
2006-01-19 10:20:00,48.31,48.37,48.15,48.16,27300.0,31.0883,31.127,30.9854,30.9918,27300.0
2006-01-19 10:30:00,48.16,48.26,48.16,48.24,30800.0,30.9918,31.0562,30.9918,31.0433,30800.0
2006-01-19 10:40:00,48.25,48.28,48.22,48.26,14200.0,31.0497,31.069,31.0304,31.0562,14200.0
2006-01-19 10:50:00,48.27,48.27,48.03,48.18,28000.0,31.0626,31.0626,30.9082,31.0047,28000.0
2006-01-19 11:00:00,48.18,48.27,48.08,48.08,23200.0,31.0047,31.0626,30.9403,30.9403,23200.0
2006-01-19 11:10:00,48.06,48.09,47.95,47.99,25900.0,30.9275,30.9468,30.8567,30.8824,25900.0
2006-01-19 11:20:00,48.01,48.05,47.87,48.0,12200.0,30.8953,30.921,30.8052,30.8889,12200.0
2006-01-19 11:30:00,48.02,48.1,47.94,48.06,7600.0,30.9017,30.9532,30.8502,30.9275,7600.0
2006-01-19 11:40:00,48.06,48.06,47.93,48.02,8400.0,30.9275,30.9275,30.8438,30.9017,8400.0
2006-01-19 11:50:00,48.03,48.14,48.0,48.14,21900.0,30.9082,30.9789,30.8889,30.9789,21900.0
2006-01-19 12:00:00,48.15,48.32,48.14,48.26,5300.0,30.9854,31.0948,30.9789,31.0562,5300.0
2006-01-19 12:10:00,48.26,48.27,48.18,48.23,5800.0,31.0562,31.0626,31.0047,31.0369,5800.0
2006-01-19 12:20:00,48.23,48.3,48.11,48.3,6500.0,31.0369,31.0819,30.9596,31.0819,6500.0
2006-01-19 12:30:00,48.3,48.33,48.28,48.3,6900.0,31.0819,31.1012,31.069,31.0819,6900.0
2006-01-19 12:40:00,48.29,48.33,48.27,48.33,13200.0,31.0755,31.1012,31.0626,31.1012,13200.0
2006-01-19 12:50:00,48.33,48.33,48.24,48.3,5600.0,31.1012,31.1012,31.0433,31.0819,5600.0
2006-01-19 13:00:00,48.29,48.31,48.2,48.25,5300.0,31.0755,31.0883,31.0176,31.0497,5300.0
2006-01-19 13:10:00,48.25,48.26,48.22,48.22,2600.0,31.0497,31.0562,31.0304,31.0304,2600.0
2006-01-19 13:20:00,48.23,48.23,48.13,48.14,4300.0,31.0369,31.0369,30.9725,30.9789,4300.0
2006-01-19 13:30:00,48.22,48.28,48.21,48.28,3900.0,31.0304,31.069,31.024,31.069,3900.0
2006-01-19 13:40:00,48.28,48.33,48.28,48.28,11600.0,31.069,31.1012,31.069,31.069,11600.0
2006-01-19 13:50:00,48.29,48.4,48.29,48.36,15900.0,31.0755,31.1463,31.0755,31.1205,15900.0
2006-01-19 14:00:00,48.35,48.36,48.34,48.36,9000.0,31.1141,31.1205,31.1077,31.1205,9000.0
2006-01-19 14:10:00,48.35,48.47,48.35,48.47,12500.0,31.1141,31.1913,31.1141,31.1913,12500.0
2006-01-19 14:20:00,48.41,48.45,48.37,48.45,8200.0,31.1527,31.1784,31.127,31.1784,8200.0
2006-01-19 14:30:00,48.45,48.45,48.39,48.42,8400.0,31.1784,31.1784,31.1398,31.1591,8400.0
2006-01-19 14:40:00,48.41,48.41,48.13,48.17,9700.0,31.1527,31.1527,30.9725,30.9983,9700.0
2006-01-19 14:50:00,48.22,48.22,48.0,48.09,6500.0,31.0304,31.0304,30.8889,30.9468,6500.0
2006-01-19 15:00:00,48.09,48.12,48.02,48.1,7000.0,30.9468,30.9661,30.9017,30.9532,7000.0
2006-01-19 15:10:00,48.02,48.12,47.99,48.05,14900.0,30.9017,30.9661,30.8824,30.921,14900.0
2006-01-19 15:20:00,48.07,48.07,47.92,47.94,7400.0,30.9339,30.9339,30.8374,30.8502,7400.0
2006-01-19 15:30:00,47.94,47.96,47.7,47.81,25100.0,30.8502,30.8631,30.6958,30.7666,25100.0
2006-01-19 15:40:00,47.81,47.81,47.71,47.75,23700.0,30.7666,30.7666,30.7022,30.728,23700.0
2006-01-19 15:50:00,47.74,47.83,47.74,47.79,36300.0,30.7215,30.7795,30.7215,30.7537,36300.0
2006-01-20 09:30:00,47.78,48.21,47.78,48.15,9700.0,30.7473,31.024,30.7473,30.9854,9700.0
2006-01-20 09:40:00,48.15,48.35,48.15,48.27,10700.0,30.9854,31.1141,30.9854,31.0626,10700.0
2006-01-20 09:50:00,48.27,48.4,48.27,48.34,11800.0,31.0626,31.1463,31.0626,31.1077,11800.0
2006-01-20 10:00:00,48.35,48.38,48.31,48.37,10700.0,31.1141,31.1334,31.0883,31.127,10700.0
2006-01-20 10:10:00,48.39,48.45,48.25,48.42,18400.0,31.1398,31.1784,31.0497,31.1591,18400.0
2006-01-20 10:20:00,48.43,48.9,48.39,48.67,51500.0,31.1656,31.468,31.1398,31.32,51500.0
2006-01-20 10:30:00,48.72,49.45,48.5,49.45,89800.0,31.3522,31.822,31.2106,31.822,89800.0
2006-01-20 10:40:00,49.43,49.48,49.21,49.48,45100.0,31.8091,31.8413,31.6675,31.8413,45100.0
2006-01-20 10:50:00,49.48,49.49,49.2,49.42,54900.0,31.8413,31.8477,31.6611,31.8027,54900.0
2006-01-20 11:00:00,49.42,49.48,49.3,49.4,35600.0,31.8027,31.8413,31.7254,31.7898,35600.0
2006-01-20 11:10:00,49.39,49.48,49.35,49.45,21200.0,31.7833,31.8413,31.7576,31.822,21200.0
2006-01-20 11:20:00,49.42,49.46,49.36,49.42,23700.0,31.8027,31.8284,31.764,31.8027,23700.0
2006-01-20 11:30:00,49.41,49.41,49.19,49.19,21400.0,31.7962,31.7962,31.6546,31.6546,21400.0
2006-01-20 11:40:00,49.19,49.39,49.19,49.37,16600.0,31.6546,31.7833,31.6546,31.7705,16600.0
2006-01-20 11:50:00,49.32,49.42,49.17,49.34,32600.0,31.7383,31.8027,31.6418,31.7512,32600.0
2006-01-20 12:00:00,49.33,49.33,49.03,49.17,30400.0,31.7447,31.7447,31.5517,31.6418,30400.0
2006-01-20 12:10:00,49.3,49.3,49.04,49.17,11400.0,31.7254,31.7254,31.5581,31.6418,11400.0
2006-01-20 12:20:00,49.16,49.18,49.06,49.18,8300.0,31.6353,31.6482,31.571,31.6482,8300.0
2006-01-20 12:30:00,49.18,49.45,49.18,49.37,24400.0,31.6482,31.822,31.6482,31.7705,24400.0
2006-01-20 12:40:00,49.4,49.43,49.4,49.41,14300.0,31.7898,31.8091,31.7898,31.7962,14300.0
2006-01-20 12:50:00,49.41,49.7,49.4,49.55,65200.0,31.7962,31.9828,31.7898,31.8863,65200.0
2006-01-20 13:00:00,49.53,49.69,49.36,49.68,37500.0,31.8734,31.9764,31.764,31.97,37500.0
2006-01-20 13:10:00,49.52,49.61,49.43,49.44,8200.0,31.867,31.9249,31.8091,31.8155,8200.0
2006-01-20 13:20:00,49.43,49.54,49.34,49.4,23300.0,31.8091,31.8799,31.7512,31.7898,23300.0
2006-01-20 13:30:00,49.41,49.55,49.4,49.44,37000.0,31.7962,31.8863,31.7898,31.8155,37000.0
2006-01-20 13:40:00,49.45,49.59,49.26,49.39,25300.0,31.822,31.912,31.6997,31.7833,25300.0
2006-01-20 13:50:00,49.39,49.42,49.3,49.39,81000.0,31.7833,31.8027,31.7254,31.7833,81000.0
2006-01-20 14:00:00,49.39,49.44,49.28,49.37,70400.0,31.7833,31.8155,31.7126,31.7705,70400.0
2006-01-20 14:10:00,49.37,49.38,49.21,49.27,51000.0,31.7705,31.7769,31.6675,31.7061,51000.0
2006-01-20 14:20:00,49.27,49.39,49.15,49.35,79500.0,31.7061,31.7833,31.6289,31.7576,79500.0
2006-01-20 14:30:00,49.35,49.4,49.26,49.4,32800.0,31.7576,31.7898,31.6997,31.7898,32800.0
2006-01-20 14:40:00,49.43,49.72,49.4,49.72,52700.0,31.8091,31.9957,31.7898,31.9957,52700.0
2006-01-20 14:50:00,49.72,49.75,49.38,49.55,56200.0,31.9957,32.015,31.7769,31.8863,56200.0
2006-01-20 15:00:00,49.58,49.72,49.48,49.67,38600.0,31.9056,31.9957,31.8413,31.9635,38600.0
2006-01-20 15:10:00,49.64,49.74,49.55,49.72,34900.0,31.9442,32.0086,31.8863,31.9957,34900.0
2006-01-20 15:20:00,49.72,49.8,49.61,49.8,60500.0,31.9957,32.0472,31.9249,32.0472,60500.0
2006-01-20 15:30:00,49.73,49.95,49.73,49.92,82300.0,32.0021,32.1437,32.0021,32.1244,82300.0
2006-01-20 15:40:00,49.95,49.98,49.67,49.85,89300.0,32.1437,32.163,31.9635,32.0794,89300.0
2006-01-20 15:50:00,49.84,49.85,49.52,49.7,158800.0,32.0729,32.0794,31.867,31.9828,158800.0
2006-01-23 09:30:00,49.32,49.32,48.65,48.87,53700.0,31.7383,31.7383,31.3071,31.4487,53700.0
2006-01-23 09:40:00,48.87,48.9,48.51,48.51,61600.0,31.4487,31.468,31.2171,31.2171,61600.0
2006-01-23 09:50:00,48.4,48.4,47.82,47.94,93500.0,31.1463,31.1463,30.773,30.8502,93500.0
2006-01-23 10:00:00,47.82,47.93,47.41,47.44,77000.0,30.773,30.8438,30.5092,30.5285,77000.0
2006-01-23 10:10:00,47.44,47.95,47.41,47.67,119800.0,30.5285,30.8567,30.5092,30.6765,119800.0
2006-01-23 10:20:00,47.67,47.86,47.4,47.42,49000.0,30.6765,30.7988,30.5027,30.5156,49000.0
2006-01-23 10:30:00,47.43,47.45,47.25,47.39,29100.0,30.5221,30.5349,30.4062,30.4963,29100.0
2006-01-23 10:40:00,47.39,47.65,47.3,47.3,38900.0,30.4963,30.6636,30.4384,30.4384,38900.0
2006-01-23 10:50:00,47.3,47.31,47.04,47.13,140700.0,30.4384,30.4448,30.2711,30.329,140700.0
2006-01-23 11:00:00,47.13,47.13,46.82,46.87,65100.0,30.329,30.329,30.1295,30.1617,65100.0
2006-01-23 11:10:00,46.86,47.16,46.85,47.14,87700.0,30.1552,30.3483,30.1488,30.3354,87700.0
2006-01-23 11:20:00,47.14,47.14,46.95,47.0,27600.0,30.3354,30.3354,30.2132,30.2453,27600.0
2006-01-23 11:30:00,47.0,47.3,47.0,47.07,29600.0,30.2453,30.4384,30.2453,30.2904,29600.0
2006-01-23 11:40:00,47.05,47.06,47.0,47.01,15000.0,30.2775,30.2839,30.2453,30.2518,15000.0
2006-01-23 11:50:00,47.01,47.01,46.76,46.77,23300.0,30.2518,30.2518,30.0909,30.0973,23300.0
2006-01-23 12:00:00,46.77,46.78,46.05,46.09,148800.0,30.0973,30.1038,29.634,29.6597,148800.0
2006-01-23 12:10:00,46.09,46.48,46.09,46.48,46000.0,29.6597,29.9107,29.6597,29.9107,46000.0
2006-01-23 12:20:00,46.41,46.47,46.2,46.38,50000.0,29.8657,29.9043,29.7305,29.8464,50000.0
2006-01-23 12:30:00,46.38,46.44,46.28,46.33,19900.0,29.8464,29.885,29.782,29.8142,19900.0
2006-01-23 12:40:00,46.34,46.34,46.12,46.15,35300.0,29.8206,29.8206,29.679,29.6983,35300.0
2006-01-23 12:50:00,46.14,46.31,46.13,46.31,27400.0,29.6919,29.8013,29.6855,29.8013,27400.0
2006-01-23 13:00:00,46.28,46.5,46.27,46.4,30000.0,29.782,29.9236,29.7756,29.8592,30000.0
2006-01-23 13:10:00,46.4,46.46,46.32,46.39,20600.0,29.8592,29.8978,29.8077,29.8528,20600.0
2006-01-23 13:20:00,46.4,46.57,46.4,46.53,28200.0,29.8592,29.9686,29.8592,29.9429,28200.0
2006-01-23 13:30:00,46.5,46.55,46.41,46.48,24400.0,29.9236,29.9558,29.8657,29.9107,24400.0
2006-01-23 13:40:00,46.48,46.76,46.47,46.74,30100.0,29.9107,30.0909,29.9043,30.078,30100.0
2006-01-23 13:50:00,46.73,46.74,46.41,46.46,22900.0,30.0716,30.078,29.8657,29.8978,22900.0
2006-01-23 14:00:00,46.47,46.7,46.36,46.63,33300.0,29.9043,30.0523,29.8335,30.0072,33300.0
2006-01-23 14:10:00,46.62,46.68,46.36,46.42,20500.0,30.0008,30.0394,29.8335,29.8721,20500.0
2006-01-23 14:20:00,46.42,46.7,46.42,46.65,38900.0,29.8721,30.0523,29.8721,30.0201,38900.0
2006-01-23 14:30:00,46.55,46.64,46.39,46.54,36200.0,29.9558,30.0137,29.8528,29.9493,36200.0
2006-01-23 14:40:00,46.5,46.57,46.38,46.44,23300.0,29.9236,29.9686,29.8464,29.885,23300.0
2006-01-23 14:50:00,46.45,46.57,46.45,46.55,24600.0,29.8914,29.9686,29.8914,29.9558,24600.0
2006-01-23 15:00:00,46.55,46.57,46.43,46.55,48400.0,29.9558,29.9686,29.8785,29.9558,48400.0
2006-01-23 15:10:00,46.54,46.55,46.37,46.52,35900.0,29.9493,29.9558,29.8399,29.9364,35900.0
2006-01-23 15:20:00,46.53,46.7,46.51,46.58,78300.0,29.9429,30.0523,29.93,29.9751,78300.0
2006-01-23 15:30:00,46.57,46.58,46.44,46.48,38400.0,29.9686,29.9751,29.885,29.9107,38400.0
2006-01-23 15:40:00,46.47,46.51,46.37,46.5,50300.0,29.9043,29.93,29.8399,29.9236,50300.0
2006-01-23 15:50:00,46.51,46.59,46.43,46.55,71000.0,29.93,29.9815,29.8785,29.9558,71000.0
2006-01-24 09:30:00,46.76,47.16,46.6,46.71,29800.0,30.0909,30.3483,29.9879,30.0587,29800.0
2006-01-24 09:40:00,46.65,46.79,46.53,46.54,27100.0,30.0201,30.1102,29.9429,29.9493,27100.0
2006-01-24 09:50:00,46.54,46.88,46.34,46.64,33900.0,29.9493,30.1681,29.8206,30.0137,33900.0
2006-01-24 10:00:00,46.64,46.86,46.64,46.74,25100.0,30.0137,30.1552,30.0137,30.078,25100.0
2006-01-24 10:10:00,46.74,46.95,46.73,46.94,58500.0,30.078,30.2132,30.0716,30.2067,58500.0
2006-01-24 10:20:00,46.94,47.49,46.94,47.34,71700.0,30.2067,30.5607,30.2067,30.4641,71700.0
2006-01-24 10:30:00,47.38,47.45,47.2,47.33,44100.0,30.4899,30.5349,30.374,30.4577,44100.0
2006-01-24 10:40:00,47.32,47.32,47.15,47.25,7700.0,30.4513,30.4513,30.3419,30.4062,7700.0
2006-01-24 10:50:00,47.24,47.34,47.24,47.34,17100.0,30.3998,30.4641,30.3998,30.4641,17100.0
2006-01-24 11:00:00,47.31,47.31,47.19,47.3,11900.0,30.4448,30.4448,30.3676,30.4384,11900.0
2006-01-24 11:10:00,47.29,47.3,47.22,47.22,12500.0,30.432,30.4384,30.3869,30.3869,12500.0
2006-01-24 11:20:00,47.21,47.28,47.21,47.25,3800.0,30.3805,30.4255,30.3805,30.4062,3800.0
2006-01-24 11:30:00,47.25,47.34,47.24,47.34,14400.0,30.4062,30.4641,30.3998,30.4641,14400.0
2006-01-24 11:40:00,47.34,47.45,47.32,47.45,27600.0,30.4641,30.5349,30.4513,30.5349,27600.0
2006-01-24 11:50:00,47.45,47.83,47.45,47.76,20500.0,30.5349,30.7795,30.5349,30.7344,20500.0
2006-01-24 12:00:00,47.76,47.8,47.45,47.56,12500.0,30.7344,30.7602,30.5349,30.6057,12500.0
2006-01-24 12:10:00,47.62,47.7,47.48,47.48,8300.0,30.6443,30.6958,30.5542,30.5542,8300.0
2006-01-24 12:20:00,47.49,47.55,47.36,47.46,7300.0,30.5607,30.5993,30.477,30.5414,7300.0
2006-01-24 12:30:00,47.45,47.46,47.35,47.35,6400.0,30.5349,30.5414,30.4706,30.4706,6400.0
2006-01-24 12:40:00,47.39,47.41,47.35,47.41,3500.0,30.4963,30.5092,30.4706,30.5092,3500.0
2006-01-24 12:50:00,47.42,47.5,47.42,47.48,3300.0,30.5156,30.5671,30.5156,30.5542,3300.0
2006-01-24 13:00:00,47.46,47.46,47.44,47.44,1200.0,30.5414,30.5414,30.5285,30.5285,1200.0
2006-01-24 13:10:00,47.39,47.44,47.33,47.44,8400.0,30.4963,30.5285,30.4577,30.5285,8400.0
2006-01-24 13:20:00,47.44,47.55,47.44,47.49,1900.0,30.5285,30.5993,30.5285,30.5607,1900.0
2006-01-24 13:30:00,47.48,47.49,47.37,47.49,5000.0,30.5542,30.5607,30.4834,30.5607,5000.0
2006-01-24 13:40:00,47.45,47.49,47.32,47.4,7300.0,30.5349,30.5607,30.4513,30.5027,7300.0
2006-01-24 13:50:00,47.43,47.5,47.42,47.5,7300.0,30.5221,30.5671,30.5156,30.5671,7300.0
2006-01-24 14:00:00,47.5,47.59,47.49,47.59,21100.0,30.5671,30.625,30.5607,30.625,21100.0
2006-01-24 14:10:00,47.59,47.65,47.53,47.54,5700.0,30.625,30.6636,30.5864,30.5928,5700.0
2006-01-24 14:20:00,47.53,47.66,47.41,47.62,14800.0,30.5864,30.6701,30.5092,30.6443,14800.0
2006-01-24 14:30:00,47.61,47.64,47.5,47.62,11300.0,30.6379,30.6572,30.5671,30.6443,11300.0
2006-01-24 14:40:00,47.63,47.71,47.56,47.62,12800.0,30.6508,30.7022,30.6057,30.6443,12800.0
2006-01-24 14:50:00,47.6,47.64,47.6,47.64,9100.0,30.6314,30.6572,30.6314,30.6572,9100.0
2006-01-24 15:00:00,47.64,47.68,47.64,47.65,13200.0,30.6572,30.6829,30.6572,30.6636,13200.0
2006-01-24 15:10:00,47.65,47.67,47.64,47.67,22300.0,30.6636,30.6765,30.6572,30.6765,22300.0
2006-01-24 15:20:00,47.69,47.9,47.69,47.79,22100.0,30.6894,30.8245,30.6894,30.7537,22100.0
2006-01-24 15:30:00,47.79,47.83,47.78,47.79,17400.0,30.7537,30.7795,30.7473,30.7537,17400.0
2006-01-24 15:40:00,47.78,47.79,47.62,47.7,18900.0,30.7473,30.7537,30.6443,30.6958,18900.0
2006-01-24 15:50:00,47.71,47.76,47.68,47.7,20600.0,30.7022,30.7344,30.6829,30.6958,20600.0
2006-01-25 09:30:00,47.5,47.72,47.25,47.42,29900.0,30.5671,30.7087,30.4062,30.5156,29900.0
2006-01-25 09:40:00,47.43,47.5,47.26,47.4,16400.0,30.5221,30.5671,30.4127,30.5027,16400.0
2006-01-25 09:50:00,47.41,47.5,47.31,47.36,18300.0,30.5092,30.5671,30.4448,30.477,18300.0
2006-01-25 10:00:00,47.35,47.44,47.28,47.35,25700.0,30.4706,30.5285,30.4255,30.4706,25700.0
2006-01-25 10:10:00,47.36,47.45,47.34,47.39,28300.0,30.477,30.5349,30.4641,30.4963,28300.0
2006-01-25 10:20:00,47.41,47.47,47.33,47.35,30100.0,30.5092,30.5478,30.4577,30.4706,30100.0
2006-01-25 10:30:00,47.36,47.36,47.25,47.36,12900.0,30.477,30.477,30.4062,30.477,12900.0
2006-01-25 10:40:00,47.33,47.43,47.3,47.43,14700.0,30.4577,30.5221,30.4384,30.5221,14700.0
2006-01-25 10:50:00,47.41,47.54,47.39,47.5,13100.0,30.5092,30.5928,30.4963,30.5671,13100.0
2006-01-25 11:00:00,47.5,47.6,47.42,47.42,12800.0,30.5671,30.6314,30.5156,30.5156,12800.0
2006-01-25 11:10:00,47.42,47.42,47.34,47.37,5200.0,30.5156,30.5156,30.4641,30.4834,5200.0
2006-01-25 11:20:00,47.32,47.45,47.32,47.39,16200.0,30.4513,30.5349,30.4513,30.4963,16200.0
2006-01-25 11:30:00,47.39,47.44,47.33,47.38,5400.0,30.4963,30.5285,30.4577,30.4899,5400.0
2006-01-25 11:40:00,47.38,47.48,47.32,47.39,17800.0,30.4899,30.5542,30.4513,30.4963,17800.0
2006-01-25 11:50:00,47.39,47.41,47.24,47.37,9900.0,30.4963,30.5092,30.3998,30.4834,9900.0
2006-01-25 12:00:00,47.37,47.37,47.28,47.35,2800.0,30.4834,30.4834,30.4255,30.4706,2800.0
2006-01-25 12:10:00,47.35,47.39,47.25,47.36,9900.0,30.4706,30.4963,30.4062,30.477,9900.0
2006-01-25 12:20:00,47.29,47.3,47.03,47.08,19600.0,30.432,30.4384,30.2646,30.2968,19600.0
2006-01-25 12:30:00,47.08,47.3,47.08,47.2,8800.0,30.2968,30.4384,30.2968,30.374,8800.0
2006-01-25 12:40:00,47.17,47.18,47.14,47.15,4600.0,30.3547,30.3612,30.3354,30.3419,4600.0
2006-01-25 12:50:00,47.09,47.17,47.07,47.17,11700.0,30.3033,30.3547,30.2904,30.3547,11700.0
2006-01-25 13:00:00,47.1,47.14,47.01,47.14,9300.0,30.3097,30.3354,30.2518,30.3354,9300.0
2006-01-25 13:10:00,47.12,47.13,47.03,47.03,2700.0,30.3226,30.329,30.2646,30.2646,2700.0
2006-01-25 13:20:00,47.05,47.11,47.03,47.04,9000.0,30.2775,30.3161,30.2646,30.2711,9000.0
2006-01-25 13:30:00,47.05,47.05,46.93,47.04,9600.0,30.2775,30.2775,30.2003,30.2711,9600.0
2006-01-25 13:40:00,47.01,47.09,46.75,46.8,15200.0,30.2518,30.3033,30.0845,30.1166,15200.0
2006-01-25 13:50:00,46.83,46.98,46.82,46.86,9700.0,30.1359,30.2325,30.1295,30.1552,9700.0
2006-01-25 14:00:00,46.85,47.02,46.84,46.96,7500.0,30.1488,30.2582,30.1424,30.2196,7500.0
2006-01-25 14:10:00,46.9,47.13,46.9,47.05,13900.0,30.181,30.329,30.181,30.2775,13900.0
2006-01-25 14:20:00,47.07,47.13,46.96,47.1,7300.0,30.2904,30.329,30.2196,30.3097,7300.0
2006-01-25 14:30:00,47.1,47.13,47.01,47.13,17300.0,30.3097,30.329,30.2518,30.329,17300.0
2006-01-25 14:40:00,47.13,47.37,47.13,47.3,19400.0,30.329,30.4834,30.329,30.4384,19400.0
2006-01-25 14:50:00,47.3,47.3,47.06,47.06,8500.0,30.4384,30.4384,30.2839,30.2839,8500.0
2006-01-25 15:00:00,47.03,47.18,47.03,47.17,7200.0,30.2646,30.3612,30.2646,30.3547,7200.0
2006-01-25 15:10:00,47.17,47.24,47.13,47.24,7000.0,30.3547,30.3998,30.329,30.3998,7000.0
2006-01-25 15:20:00,47.23,47.3,47.16,47.28,12000.0,30.3933,30.4384,30.3483,30.4255,12000.0
2006-01-25 15:30:00,47.26,47.26,47.2,47.22,6400.0,30.4127,30.4127,30.374,30.3869,6400.0
2006-01-25 15:40:00,47.22,47.27,47.19,47.26,11000.0,30.3869,30.4191,30.3676,30.4127,11000.0
2006-01-25 15:50:00,47.26,47.29,47.11,47.26,32000.0,30.4127,30.432,30.3161,30.4127,32000.0
2006-01-26 09:30:00,47.81,48.68,47.81,48.68,69400.0,30.7666,31.3264,30.7666,31.3264,69400.0
2006-01-26 09:40:00,48.68,48.68,47.86,48.16,65400.0,31.3264,31.3264,30.7988,30.9918,65400.0
2006-01-26 09:50:00,48.2,48.46,48.12,48.19,18800.0,31.0176,31.1849,30.9661,31.0111,18800.0
2006-01-26 10:00:00,48.2,48.39,48.04,48.39,32200.0,31.0176,31.1398,30.9146,31.1398,32200.0
2006-01-26 10:10:00,48.43,48.51,48.3,48.45,13900.0,31.1656,31.2171,31.0819,31.1784,13900.0
2006-01-26 10:20:00,48.46,48.46,48.24,48.41,14400.0,31.1849,31.1849,31.0433,31.1527,14400.0
2006-01-26 10:30:00,48.45,48.48,48.36,48.48,15100.0,31.1784,31.1977,31.1205,31.1977,15100.0
2006-01-26 10:40:00,48.42,48.67,48.42,48.61,28300.0,31.1591,31.32,31.1591,31.2814,28300.0
2006-01-26 10:50:00,48.62,48.65,48.46,48.46,32000.0,31.2878,31.3071,31.1849,31.1849,32000.0
2006-01-26 11:00:00,48.6,48.6,48.51,48.6,7100.0,31.275,31.275,31.2171,31.275,7100.0
2006-01-26 11:10:00,48.6,48.6,48.4,48.4,9300.0,31.275,31.275,31.1463,31.1463,9300.0
2006-01-26 11:20:00,48.4,48.43,48.3,48.31,17200.0,31.1463,31.1656,31.0819,31.0883,17200.0
2006-01-26 11:30:00,48.31,48.41,48.25,48.31,11100.0,31.0883,31.1527,31.0497,31.0883,11100.0
2006-01-26 11:40:00,48.25,48.25,47.87,47.9,26000.0,31.0497,31.0497,30.8052,30.8245,26000.0
2006-01-26 11:50:00,47.9,48.22,47.9,48.22,20900.0,30.8245,31.0304,30.8245,31.0304,20900.0
2006-01-26 12:00:00,48.22,48.38,48.12,48.21,15700.0,31.0304,31.1334,30.9661,31.024,15700.0
2006-01-26 12:10:00,48.23,48.23,48.13,48.13,3400.0,31.0369,31.0369,30.9725,30.9725,3400.0
2006-01-26 12:20:00,48.02,48.2,47.95,48.13,28500.0,30.9017,31.0176,30.8567,30.9725,28500.0
2006-01-26 12:30:00,48.13,48.13,47.87,47.87,8500.0,30.9725,30.9725,30.8052,30.8052,8500.0
2006-01-26 12:40:00,47.88,47.97,47.88,47.93,2900.0,30.8116,30.8696,30.8116,30.8438,2900.0
2006-01-26 12:50:00,47.89,48.0,47.89,48.0,7800.0,30.8181,30.8889,30.8181,30.8889,7800.0
2006-01-26 13:00:00,48.0,48.15,47.94,48.15,13900.0,30.8889,30.9854,30.8502,30.9854,13900.0
2006-01-26 13:10:00,48.07,48.08,48.02,48.03,3700.0,30.9339,30.9403,30.9017,30.9082,3700.0
2006-01-26 13:20:00,48.03,48.03,47.98,47.98,4700.0,30.9082,30.9082,30.876,30.876,4700.0
2006-01-26 13:30:00,47.95,47.96,47.83,47.85,14900.0,30.8567,30.8631,30.7795,30.7923,14900.0
2006-01-26 13:40:00,47.85,47.88,47.82,47.83,18300.0,30.7923,30.8116,30.773,30.7795,18300.0
2006-01-26 13:50:00,47.83,47.92,47.74,47.77,32300.0,30.7795,30.8374,30.7215,30.7408,32300.0
2006-01-26 14:00:00,47.74,47.78,47.65,47.71,21900.0,30.7215,30.7473,30.6636,30.7022,21900.0
2006-01-26 14:10:00,47.71,47.73,47.7,47.71,12000.0,30.7022,30.7151,30.6958,30.7022,12000.0
2006-01-26 14:20:00,47.72,47.81,47.65,47.72,18400.0,30.7087,30.7666,30.6636,30.7087,18400.0
2006-01-26 14:30:00,47.71,47.77,47.69,47.76,38200.0,30.7022,30.7408,30.6894,30.7344,38200.0
2006-01-26 14:40:00,47.68,47.75,47.66,47.67,8400.0,30.6829,30.728,30.6701,30.6765,8400.0
2006-01-26 14:50:00,47.67,47.67,47.48,47.49,20200.0,30.6765,30.6765,30.5542,30.5607,20200.0
2006-01-26 15:00:00,47.47,47.6,47.36,47.39,48600.0,30.5478,30.6314,30.477,30.4963,48600.0
2006-01-26 15:10:00,47.39,47.56,47.35,47.49,24200.0,30.4963,30.6057,30.4706,30.5607,24200.0
2006-01-26 15:20:00,47.49,47.76,47.49,47.73,36000.0,30.5607,30.7344,30.5607,30.7151,36000.0
2006-01-26 15:30:00,47.72,47.92,47.7,47.88,62400.0,30.7087,30.8374,30.6958,30.8116,62400.0
2006-01-26 15:40:00,47.85,47.87,47.75,47.81,34800.0,30.7923,30.8052,30.728,30.7666,34800.0
2006-01-26 15:50:00,47.8,47.8,47.67,47.72,51700.0,30.7602,30.7602,30.6765,30.7087,51700.0
2006-01-27 09:30:00,47.75,47.81,47.23,47.54,88300.0,30.728,30.7666,30.3933,30.5928,88300.0
2006-01-27 09:40:00,47.49,47.89,47.49,47.89,46300.0,30.5607,30.8181,30.5607,30.8181,46300.0
2006-01-27 09:50:00,47.89,48.68,47.8,48.18,39900.0,30.8181,31.3264,30.7602,31.0047,39900.0
2006-01-27 10:00:00,48.18,48.23,47.96,47.96,19400.0,31.0047,31.0369,30.8631,30.8631,19400.0
2006-01-27 10:10:00,48.04,48.14,47.81,48.05,16900.0,30.9146,30.9789,30.7666,30.921,16900.0
2006-01-27 10:20:00,48.03,48.13,47.92,48.13,16500.0,30.9082,30.9725,30.8374,30.9725,16500.0
2006-01-27 10:30:00,48.1,48.1,47.83,48.08,17000.0,30.9532,30.9532,30.7795,30.9403,17000.0
2006-01-27 10:40:00,48.1,48.29,48.0,48.15,31900.0,30.9532,31.0755,30.8889,30.9854,31900.0
2006-01-27 10:50:00,48.15,48.15,48.07,48.13,15600.0,30.9854,30.9854,30.9339,30.9725,15600.0
2006-01-27 11:00:00,48.13,48.33,48.12,48.17,25000.0,30.9725,31.1012,30.9661,30.9983,25000.0
2006-01-27 11:10:00,48.16,48.31,48.16,48.3,12600.0,30.9918,31.0883,30.9918,31.0819,12600.0
2006-01-27 11:20:00,48.28,48.31,48.13,48.28,12800.0,31.069,31.0883,30.9725,31.069,12800.0
2006-01-27 11:30:00,48.27,48.4,48.16,48.29,17100.0,31.0626,31.1463,30.9918,31.0755,17100.0
2006-01-27 11:40:00,48.33,48.43,48.28,48.34,8200.0,31.1012,31.1656,31.069,31.1077,8200.0
2006-01-27 11:50:00,48.38,48.7,48.38,48.61,34600.0,31.1334,31.3393,31.1334,31.2814,34600.0
2006-01-27 12:00:00,48.7,48.71,48.44,48.52,18300.0,31.3393,31.3458,31.172,31.2235,18300.0
2006-01-27 12:10:00,48.52,48.68,48.49,48.67,7500.0,31.2235,31.3264,31.2042,31.32,7500.0
2006-01-27 12:20:00,48.67,48.8,48.6,48.8,9600.0,31.32,31.4037,31.275,31.4037,9600.0
2006-01-27 12:30:00,48.8,48.82,48.68,48.73,15400.0,31.4037,31.4165,31.3264,31.3586,15400.0
2006-01-27 12:40:00,48.68,48.73,48.65,48.65,7700.0,31.3264,31.3586,31.3071,31.3071,7700.0
2006-01-27 12:50:00,48.64,48.69,48.64,48.69,3400.0,31.3007,31.3329,31.3007,31.3329,3400.0
2006-01-27 13:00:00,48.67,48.67,48.25,48.3,20100.0,31.32,31.32,31.0497,31.0819,20100.0
2006-01-27 13:10:00,48.3,48.58,48.3,48.52,16500.0,31.0819,31.2621,31.0819,31.2235,16500.0
2006-01-27 13:20:00,48.48,48.48,48.25,48.36,9200.0,31.1977,31.1977,31.0497,31.1205,9200.0
2006-01-27 13:30:00,48.35,48.35,48.15,48.17,15400.0,31.1141,31.1141,30.9854,30.9983,15400.0
2006-01-27 13:40:00,48.16,48.45,48.11,48.45,10600.0,30.9918,31.1784,30.9596,31.1784,10600.0
2006-01-27 13:50:00,48.46,48.57,48.46,48.48,6100.0,31.1849,31.2557,31.1849,31.1977,6100.0
2006-01-27 14:00:00,48.51,48.74,48.51,48.65,7000.0,31.2171,31.3651,31.2171,31.3071,7000.0
2006-01-27 14:10:00,48.63,48.77,48.6,48.77,13100.0,31.2943,31.3844,31.275,31.3844,13100.0
2006-01-27 14:20:00,48.77,48.77,48.53,48.53,12400.0,31.3844,31.3844,31.2299,31.2299,12400.0
2006-01-27 14:30:00,48.53,48.73,48.53,48.7,74700.0,31.2299,31.3586,31.2299,31.3393,74700.0
2006-01-27 14:40:00,48.7,48.72,48.6,48.69,6500.0,31.3393,31.3522,31.275,31.3329,6500.0
2006-01-27 14:50:00,48.61,48.72,48.51,48.58,11100.0,31.2814,31.3522,31.2171,31.2621,11100.0
2006-01-27 15:00:00,48.58,48.61,48.5,48.52,5900.0,31.2621,31.2814,31.2106,31.2235,5900.0
2006-01-27 15:10:00,48.56,48.62,48.5,48.59,11400.0,31.2492,31.2878,31.2106,31.2685,11400.0
2006-01-27 15:20:00,48.58,48.61,48.5,48.58,17700.0,31.2621,31.2814,31.2106,31.2621,17700.0
2006-01-27 15:30:00,48.58,48.68,48.51,48.6,19700.0,31.2621,31.3264,31.2171,31.275,19700.0
2006-01-27 15:40:00,48.61,48.61,48.41,48.53,10700.0,31.2814,31.2814,31.1527,31.2299,10700.0
2006-01-27 15:50:00,48.53,48.55,48.43,48.54,18500.0,31.2299,31.2428,31.1656,31.2364,18500.0
2006-01-30 09:30:00,48.31,48.5,48.25,48.29,18100.0,31.0883,31.2106,31.0497,31.0755,18100.0
2006-01-30 09:40:00,48.29,48.4,48.04,48.4,11200.0,31.0755,31.1463,30.9146,31.1463,11200.0
2006-01-30 09:50:00,48.43,48.82,48.39,48.52,37400.0,31.1656,31.4165,31.1398,31.2235,37400.0
2006-01-30 10:00:00,48.58,48.66,48.38,48.54,10500.0,31.2621,31.3136,31.1334,31.2364,10500.0
2006-01-30 10:10:00,48.45,48.63,48.33,48.33,28300.0,31.1784,31.2943,31.1012,31.1012,28300.0
2006-01-30 10:20:00,48.28,48.36,48.23,48.24,7000.0,31.069,31.1205,31.0369,31.0433,7000.0
2006-01-30 10:30:00,48.24,48.62,48.24,48.56,13300.0,31.0433,31.2878,31.0433,31.2492,13300.0
2006-01-30 10:40:00,48.6,48.8,48.57,48.58,53300.0,31.275,31.4037,31.2557,31.2621,53300.0
2006-01-30 10:50:00,48.59,49.0,48.59,48.94,18400.0,31.2685,31.5324,31.2685,31.4938,18400.0
2006-01-30 11:00:00,48.96,49.22,48.96,49.17,42200.0,31.5066,31.6739,31.5066,31.6418,42200.0
2006-01-30 11:10:00,49.17,49.98,49.16,49.8,62500.0,31.6418,32.163,31.6353,32.0472,62500.0
2006-01-30 11:20:00,49.8,50.25,49.8,49.93,137000.0,32.0472,32.3368,32.0472,32.1308,137000.0
2006-01-30 11:30:00,49.97,50.1,49.94,49.97,30800.0,32.1566,32.2402,32.1373,32.1566,30800.0
2006-01-30 11:40:00,49.97,50.3,49.97,50.3,30000.0,32.1566,32.3689,32.1566,32.3689,30000.0
2006-01-30 11:50:00,50.21,50.35,50.18,50.24,74100.0,32.311,32.4011,32.2917,32.3303,74100.0
2006-01-30 12:00:00,50.24,50.24,49.96,49.98,36700.0,32.3303,32.3303,32.1502,32.163,36700.0
2006-01-30 12:10:00,49.98,49.98,49.89,49.9,8200.0,32.163,32.163,32.1051,32.1115,8200.0
2006-01-30 12:20:00,49.96,50.04,49.88,49.98,13800.0,32.1502,32.2016,32.0987,32.163,13800.0
2006-01-30 12:30:00,49.99,50.18,49.98,50.06,18300.0,32.1695,32.2917,32.163,32.2145,18300.0
2006-01-30 12:40:00,50.08,50.19,50.05,50.16,15400.0,32.2274,32.2982,32.2081,32.2789,15400.0
2006-01-30 12:50:00,50.16,50.27,50.1,50.11,29700.0,32.2789,32.3496,32.2402,32.2467,29700.0
2006-01-30 13:00:00,50.11,50.31,50.1,50.31,21900.0,32.2467,32.3754,32.2402,32.3754,21900.0
2006-01-30 13:10:00,50.35,50.65,50.34,50.6,30200.0,32.4011,32.5942,32.3947,32.562,30200.0
2006-01-30 13:20:00,50.67,50.67,50.42,50.48,10200.0,32.607,32.607,32.4462,32.4848,10200.0
2006-01-30 13:30:00,50.43,50.47,50.25,50.36,21300.0,32.4526,32.4783,32.3368,32.4076,21300.0
2006-01-30 13:40:00,50.36,50.38,50.15,50.17,30600.0,32.4076,32.4204,32.2724,32.2853,30600.0
2006-01-30 13:50:00,50.15,50.15,49.88,50.04,44200.0,32.2724,32.2724,32.0987,32.2016,44200.0
2006-01-30 14:00:00,50.05,50.05,49.9,49.96,98600.0,32.2081,32.2081,32.1115,32.1502,98600.0
2006-01-30 14:10:00,49.97,50.03,49.77,49.77,15300.0,32.1566,32.1952,32.0279,32.0279,15300.0
2006-01-30 14:20:00,49.77,49.86,49.71,49.74,9200.0,32.0279,32.0858,31.9893,32.0086,9200.0
2006-01-30 14:30:00,49.72,49.75,49.7,49.72,20100.0,31.9957,32.015,31.9828,31.9957,20100.0
2006-01-30 14:40:00,49.74,49.79,49.65,49.71,14900.0,32.0086,32.0408,31.9507,31.9893,14900.0
2006-01-30 14:50:00,49.71,49.95,49.71,49.88,24000.0,31.9893,32.1437,31.9893,32.0987,24000.0
2006-01-30 15:00:00,49.87,49.89,49.84,49.85,18300.0,32.0922,32.1051,32.0729,32.0794,18300.0
2006-01-30 15:10:00,49.84,49.9,49.76,49.82,19400.0,32.0729,32.1115,32.0214,32.0601,19400.0
2006-01-30 15:20:00,49.82,49.98,49.78,49.86,39000.0,32.0601,32.163,32.0343,32.0858,39000.0
2006-01-30 15:30:00,49.87,49.96,49.84,49.91,23800.0,32.0922,32.1502,32.0729,32.118,23800.0
2006-01-30 15:40:00,49.91,50.09,49.88,49.98,54300.0,32.118,32.2338,32.0987,32.163,54300.0
2006-01-30 15:50:00,49.98,50.02,49.9,49.9,104300.0,32.163,32.1888,32.1115,32.1115,104300.0
2006-01-31 09:30:00,50.75,51.2,50.5,50.58,70200.0,32.6585,32.9481,32.4977,32.5491,70200.0
2006-01-31 09:40:00,50.56,50.9,50.56,50.78,34600.0,32.5363,32.7551,32.5363,32.6778,34600.0
2006-01-31 09:50:00,50.78,50.9,50.74,50.74,43900.0,32.6778,32.7551,32.6521,32.6521,43900.0
2006-01-31 10:00:00,50.73,50.9,50.5,50.84,16600.0,32.6457,32.7551,32.4977,32.7164,16600.0
2006-01-31 10:10:00,50.76,50.76,50.5,50.62,15800.0,32.665,32.665,32.4977,32.5749,15800.0
2006-01-31 10:20:00,50.62,50.83,50.38,50.63,20600.0,32.5749,32.71,32.4204,32.5813,20600.0
2006-01-31 10:30:00,50.58,50.8,50.58,50.8,23600.0,32.5491,32.6907,32.5491,32.6907,23600.0
2006-01-31 10:40:00,50.8,51.36,50.8,51.22,97900.0,32.6907,33.0511,32.6907,32.961,97900.0
2006-01-31 10:50:00,51.22,51.25,51.11,51.15,37900.0,32.961,32.9803,32.8902,32.9159,37900.0
2006-01-31 11:00:00,51.16,51.39,51.13,51.18,52700.0,32.9224,33.0704,32.9031,32.9352,52700.0
2006-01-31 11:10:00,51.2,51.2,51.0,51.11,24100.0,32.9481,32.9481,32.8194,32.8902,24100.0
2006-01-31 11:20:00,51.05,51.25,51.02,51.25,229500.0,32.8516,32.9803,32.8323,32.9803,229500.0
2006-01-31 11:30:00,51.25,51.28,51.18,51.25,34200.0,32.9803,32.9996,32.9352,32.9803,34200.0
2006-01-31 11:40:00,51.27,51.4,51.26,51.34,52800.0,32.9932,33.0768,32.9867,33.0382,52800.0
2006-01-31 11:50:00,51.31,51.47,51.25,51.43,65700.0,33.0189,33.1219,32.9803,33.0961,65700.0
2006-01-31 12:00:00,51.46,51.46,51.18,51.35,31800.0,33.1154,33.1154,32.9352,33.0446,31800.0
2006-01-31 12:10:00,51.36,51.45,51.35,51.38,28400.0,33.0511,33.109,33.0446,33.0639,28400.0
2006-01-31 12:20:00,51.38,51.59,51.37,51.39,63800.0,33.0639,33.1991,33.0575,33.0704,63800.0
2006-01-31 12:30:00,51.4,51.57,51.35,51.42,19600.0,33.0768,33.1862,33.0446,33.0897,19600.0
2006-01-31 12:40:00,51.43,51.48,51.36,51.48,13700.0,33.0961,33.1283,33.0511,33.1283,13700.0
2006-01-31 12:50:00,51.45,51.55,51.45,51.5,23700.0,33.109,33.1733,33.109,33.1412,23700.0
2006-01-31 13:00:00,51.5,51.53,51.34,51.43,24200.0,33.1412,33.1605,33.0382,33.0961,24200.0
2006-01-31 13:10:00,51.43,51.45,51.38,51.4,63600.0,33.0961,33.109,33.0639,33.0768,63600.0
2006-01-31 13:20:00,51.41,51.47,51.4,51.45,44200.0,33.0833,33.1219,33.0768,33.109,44200.0
2006-01-31 13:30:00,51.44,51.45,51.44,51.45,28900.0,33.1026,33.109,33.1026,33.109,28900.0
2006-01-31 13:40:00,51.45,51.45,51.25,51.41,51100.0,33.109,33.109,32.9803,33.0833,51100.0
2006-01-31 13:50:00,51.42,51.43,51.34,51.37,21400.0,33.0897,33.0961,33.0382,33.0575,21400.0
2006-01-31 14:00:00,51.36,51.37,51.25,51.35,34500.0,33.0511,33.0575,32.9803,33.0446,34500.0
2006-01-31 14:10:00,51.36,51.36,50.96,50.96,38100.0,33.0511,33.0511,32.7937,32.7937,38100.0
2006-01-31 14:20:00,50.97,51.0,50.77,50.97,31200.0,32.8001,32.8194,32.6714,32.8001,31200.0
2006-01-31 14:30:00,50.98,51.04,50.86,50.99,33400.0,32.8065,32.8452,32.7293,32.813,33400.0
2006-01-31 14:40:00,50.99,51.38,50.99,51.32,35900.0,32.813,33.0639,32.813,33.0253,35900.0
2006-01-31 14:50:00,51.32,51.38,51.18,51.38,29600.0,33.0253,33.0639,32.9352,33.0639,29600.0
2006-01-31 15:00:00,51.39,51.5,51.25,51.4,62600.0,33.0704,33.1412,32.9803,33.0768,62600.0
2006-01-31 15:10:00,51.4,51.46,51.36,51.45,35200.0,33.0768,33.1154,33.0511,33.109,35200.0
2006-01-31 15:20:00,51.46,51.54,51.44,51.46,47300.0,33.1154,33.1669,33.1026,33.1154,47300.0
2006-01-31 15:30:00,51.46,51.59,51.45,51.54,58600.0,33.1154,33.1991,33.109,33.1669,58600.0
2006-01-31 15:40:00,51.54,51.57,51.28,51.3,62400.0,33.1669,33.1862,32.9996,33.0125,62400.0
2006-01-31 15:50:00,51.29,51.31,51.06,51.28,86200.0,33.006,33.0189,32.858,32.9996,86200.0
2006-02-01 09:30:00,51.35,51.43,51.27,51.35,29600.0,33.0446,33.0961,32.9932,33.0446,29600.0
2006-02-01 09:40:00,51.37,51.49,51.01,51.06,64100.0,33.0575,33.1347,32.8258,32.858,64100.0
2006-02-01 09:50:00,51.05,51.24,51.02,51.23,29000.0,32.8516,32.9739,32.8323,32.9674,29000.0
2006-02-01 10:00:00,51.19,51.26,51.15,51.25,18800.0,32.9417,32.9867,32.9159,32.9803,18800.0
2006-02-01 10:10:00,51.26,51.31,51.05,51.12,25800.0,32.9867,33.0189,32.8516,32.8966,25800.0
2006-02-01 10:20:00,51.07,51.15,51.0,51.09,27600.0,32.8645,32.9159,32.8194,32.8773,27600.0
2006-02-01 10:30:00,51.09,51.13,50.91,50.91,18100.0,32.8773,32.9031,32.7615,32.7615,18100.0
2006-02-01 10:40:00,50.95,50.95,50.75,50.88,26600.0,32.7872,32.7872,32.6585,32.7422,26600.0
2006-02-01 10:50:00,50.87,50.9,50.73,50.8,22200.0,32.7358,32.7551,32.6457,32.6907,22200.0
2006-02-01 11:00:00,50.8,50.95,50.78,50.95,17100.0,32.6907,32.7872,32.6778,32.7872,17100.0
2006-02-01 11:10:00,50.95,51.1,50.95,51.09,23000.0,32.7872,32.8838,32.7872,32.8773,23000.0
2006-02-01 11:20:00,51.09,51.1,50.88,51.06,19400.0,32.8773,32.8838,32.7422,32.858,19400.0
2006-02-01 11:30:00,51.09,51.16,51.09,51.11,9900.0,32.8773,32.9224,32.8773,32.8902,9900.0
2006-02-01 11:40:00,51.11,51.11,50.99,51.02,10800.0,32.8902,32.8902,32.813,32.8323,10800.0
2006-02-01 11:50:00,51.02,51.35,51.02,51.35,21700.0,32.8323,33.0446,32.8323,33.0446,21700.0
2006-02-01 12:00:00,51.31,51.45,51.25,51.38,24800.0,33.0189,33.109,32.9803,33.0639,24800.0
2006-02-01 12:10:00,51.37,51.37,51.29,51.29,7200.0,33.0575,33.0575,33.006,33.006,7200.0
2006-02-01 12:20:00,51.31,51.36,51.24,51.34,13100.0,33.0189,33.0511,32.9739,33.0382,13100.0
2006-02-01 12:30:00,51.34,51.35,51.24,51.28,19100.0,33.0382,33.0446,32.9739,32.9996,19100.0
2006-02-01 12:40:00,51.28,51.29,51.23,51.27,15200.0,32.9996,33.006,32.9674,32.9932,15200.0
2006-02-01 12:50:00,51.28,51.29,51.16,51.2,15500.0,32.9996,33.006,32.9224,32.9481,15500.0
2006-02-01 13:00:00,51.19,51.25,51.16,51.25,15300.0,32.9417,32.9803,32.9224,32.9803,15300.0
2006-02-01 13:10:00,51.25,51.25,51.19,51.2,11900.0,32.9803,32.9803,32.9417,32.9481,11900.0
2006-02-01 13:20:00,51.18,51.18,51.02,51.09,13700.0,32.9352,32.9352,32.8323,32.8773,13700.0
2006-02-01 13:30:00,51.05,51.07,50.91,50.99,11000.0,32.8516,32.8645,32.7615,32.813,11000.0
2006-02-01 13:40:00,50.97,50.97,50.5,50.66,41600.0,32.8001,32.8001,32.4977,32.6006,41600.0
2006-02-01 13:50:00,50.58,50.66,50.37,50.41,31800.0,32.5491,32.6006,32.414,32.4397,31800.0
2006-02-01 14:00:00,50.36,50.5,50.33,50.49,20400.0,32.4076,32.4977,32.3883,32.4912,20400.0
2006-02-01 14:10:00,50.5,50.52,50.42,50.52,11900.0,32.4977,32.5105,32.4462,32.5105,11900.0
2006-02-01 14:20:00,50.51,50.51,50.45,50.48,15300.0,32.5041,32.5041,32.4655,32.4848,15300.0
2006-02-01 14:30:00,50.48,50.5,50.4,50.49,12000.0,32.4848,32.4977,32.4333,32.4912,12000.0
2006-02-01 14:40:00,50.5,50.51,50.47,50.48,14400.0,32.4977,32.5041,32.4783,32.4848,14400.0
2006-02-01 14:50:00,50.49,50.5,50.46,50.48,13200.0,32.4912,32.4977,32.4719,32.4848,13200.0
2006-02-01 15:00:00,50.49,50.49,50.45,50.48,8500.0,32.4912,32.4912,32.4655,32.4848,8500.0
2006-02-01 15:10:00,50.48,50.48,50.06,50.22,26900.0,32.4848,32.4848,32.2145,32.3175,26900.0
2006-02-01 15:20:00,50.22,50.45,50.19,50.37,21800.0,32.3175,32.4655,32.2982,32.414,21800.0
2006-02-01 15:30:00,50.37,50.38,50.03,50.21,21800.0,32.414,32.4204,32.1952,32.311,21800.0
2006-02-01 15:40:00,50.21,50.29,49.95,50.03,50300.0,32.311,32.3625,32.1437,32.1952,50300.0
2006-02-01 15:50:00,50.03,50.28,50.03,50.19,37100.0,32.1952,32.3561,32.1952,32.2982,37100.0
2006-02-02 09:30:00,50.27,50.27,49.85,49.89,17900.0,32.3496,32.3496,32.0794,32.1051,17900.0
2006-02-02 09:40:00,49.89,49.89,49.25,49.55,56200.0,32.1051,32.1051,31.6933,31.8863,56200.0
2006-02-02 09:50:00,49.58,49.6,49.27,49.39,23400.0,31.9056,31.9185,31.7061,31.7833,23400.0
2006-02-02 10:00:00,49.39,49.4,49.08,49.39,21100.0,31.7833,31.7898,31.5839,31.7833,21100.0
2006-02-02 10:10:00,49.39,49.44,49.31,49.4,30100.0,31.7833,31.8155,31.7319,31.7898,30100.0
2006-02-02 10:20:00,49.38,49.5,49.26,49.35,23600.0,31.7769,31.8541,31.6997,31.7576,23600.0
2006-02-02 10:30:00,49.33,49.5,49.23,49.41,29200.0,31.7447,31.8541,31.6804,31.7962,29200.0
2006-02-02 10:40:00,49.41,49.55,49.41,49.55,12900.0,31.7962,31.8863,31.7962,31.8863,12900.0
2006-02-02 10:50:00,49.55,49.63,49.47,49.47,20500.0,31.8863,31.9378,31.8348,31.8348,20500.0
2006-02-02 11:00:00,49.45,49.45,49.26,49.28,81400.0,31.822,31.822,31.6997,31.7126,81400.0
2006-02-02 11:10:00,49.28,49.37,49.16,49.37,32200.0,31.7126,31.7705,31.6353,31.7705,32200.0
2006-02-02 11:20:00,49.33,49.33,49.15,49.25,17400.0,31.7447,31.7447,31.6289,31.6933,17400.0
2006-02-02 11:30:00,49.23,49.26,48.82,48.9,42400.0,31.6804,31.6997,31.4165,31.468,42400.0
2006-02-02 11:40:00,48.85,49.0,48.85,48.98,12300.0,31.4358,31.5324,31.4358,31.5195,12300.0
2006-02-02 11:50:00,48.97,48.97,48.6,48.84,33600.0,31.5131,31.5131,31.275,31.4294,33600.0
2006-02-02 12:00:00,48.83,49.4,48.83,49.33,16100.0,31.423,31.7898,31.423,31.7447,16100.0
2006-02-02 12:10:00,49.33,49.52,49.33,49.44,27200.0,31.7447,31.867,31.7447,31.8155,27200.0
2006-02-02 12:20:00,49.45,49.47,49.37,49.38,12800.0,31.822,31.8348,31.7705,31.7769,12800.0
2006-02-02 12:30:00,49.37,49.37,49.28,49.35,11300.0,31.7705,31.7705,31.7126,31.7576,11300.0
2006-02-02 12:40:00,49.36,49.44,49.26,49.44,17200.0,31.764,31.8155,31.6997,31.8155,17200.0
2006-02-02 12:50:00,49.41,49.46,49.41,49.46,13400.0,31.7962,31.8284,31.7962,31.8284,13400.0
2006-02-02 13:00:00,49.46,49.53,49.46,49.53,9400.0,31.8284,31.8734,31.8284,31.8734,9400.0
2006-02-02 13:10:00,49.52,49.59,49.52,49.59,12900.0,31.867,31.912,31.867,31.912,12900.0
2006-02-02 13:20:00,49.59,49.64,49.58,49.64,8400.0,31.912,31.9442,31.9056,31.9442,8400.0
2006-02-02 13:30:00,49.64,49.64,49.45,49.51,26800.0,31.9442,31.9442,31.822,31.8606,26800.0
2006-02-02 13:40:00,49.51,49.63,49.51,49.63,9700.0,31.8606,31.9378,31.8606,31.9378,9700.0
2006-02-02 13:50:00,49.64,49.93,49.64,49.83,30800.0,31.9442,32.1308,31.9442,32.0665,30800.0
2006-02-02 14:00:00,49.83,49.88,49.82,49.88,16800.0,32.0665,32.0987,32.0601,32.0987,16800.0
2006-02-02 14:10:00,49.88,49.97,49.88,49.96,17400.0,32.0987,32.1566,32.0987,32.1502,17400.0
2006-02-02 14:20:00,49.96,50.03,49.96,50.03,15700.0,32.1502,32.1952,32.1502,32.1952,15700.0
2006-02-02 14:30:00,50.03,50.03,49.99,50.03,20400.0,32.1952,32.1952,32.1695,32.1952,20400.0
2006-02-02 14:40:00,50.03,50.15,50.03,50.15,16400.0,32.1952,32.2724,32.1952,32.2724,16400.0
2006-02-02 14:50:00,50.17,50.44,50.17,50.24,40200.0,32.2853,32.459,32.2853,32.3303,40200.0
2006-02-02 15:00:00,50.22,50.22,50.1,50.14,14500.0,32.3175,32.3175,32.2402,32.266,14500.0
2006-02-02 15:10:00,50.14,50.18,50.13,50.14,14900.0,32.266,32.2917,32.2595,32.266,14900.0
2006-02-02 15:20:00,50.15,50.23,50.15,50.23,17300.0,32.2724,32.3239,32.2724,32.3239,17300.0
2006-02-02 15:30:00,50.23,50.3,50.21,50.29,17400.0,32.3239,32.3689,32.311,32.3625,17400.0
2006-02-02 15:40:00,50.29,50.34,50.18,50.24,24500.0,32.3625,32.3947,32.2917,32.3303,24500.0
2006-02-02 15:50:00,50.22,50.22,49.9,50.13,37400.0,32.3175,32.3175,32.1115,32.2595,37400.0
2006-02-03 09:30:00,50.14,50.51,50.14,50.5,25700.0,32.266,32.5041,32.266,32.4977,25700.0
2006-02-03 09:40:00,50.5,50.5,50.21,50.23,33600.0,32.4977,32.4977,32.311,32.3239,33600.0
2006-02-03 09:50:00,50.23,50.23,49.32,49.32,16700.0,32.3239,32.3239,31.7383,31.7383,16700.0
2006-02-03 10:00:00,49.35,49.57,49.22,49.43,15900.0,31.7576,31.8992,31.6739,31.8091,15900.0
2006-02-03 10:10:00,49.4,49.41,49.11,49.2,13900.0,31.7898,31.7962,31.6032,31.6611,13900.0
2006-02-03 10:20:00,49.15,49.2,49.01,49.2,43800.0,31.6289,31.6611,31.5388,31.6611,43800.0
2006-02-03 10:30:00,49.2,49.35,48.82,49.03,53300.0,31.6611,31.7576,31.4165,31.5517,53300.0
2006-02-03 10:40:00,49.02,49.26,49.0,49.17,24900.0,31.5452,31.6997,31.5324,31.6418,24900.0
2006-02-03 10:50:00,49.13,49.19,49.05,49.19,9400.0,31.616,31.6546,31.5645,31.6546,9400.0
2006-02-03 11:00:00,49.18,49.19,49.0,49.13,21300.0,31.6482,31.6546,31.5324,31.616,21300.0
2006-02-03 11:10:00,49.13,49.16,48.99,49.05,9800.0,31.616,31.6353,31.5259,31.5645,9800.0
2006-02-03 11:20:00,49.05,49.15,49.03,49.15,11800.0,31.5645,31.6289,31.5517,31.6289,11800.0
2006-02-03 11:30:00,49.15,49.25,49.11,49.12,12800.0,31.6289,31.6933,31.6032,31.6096,12800.0
2006-02-03 11:40:00,49.12,49.37,49.12,49.29,11100.0,31.6096,31.7705,31.6096,31.719,11100.0
2006-02-03 11:50:00,49.29,49.44,49.29,49.44,10500.0,31.719,31.8155,31.719,31.8155,10500.0
2006-02-03 12:00:00,49.44,49.47,49.44,49.47,6400.0,31.8155,31.8348,31.8155,31.8348,6400.0
2006-02-03 12:10:00,49.46,49.47,49.26,49.27,10500.0,31.8284,31.8348,31.6997,31.7061,10500.0
2006-02-03 12:20:00,49.27,49.27,49.1,49.19,8000.0,31.7061,31.7061,31.5967,31.6546,8000.0
2006-02-03 12:30:00,49.19,49.19,49.1,49.17,16200.0,31.6546,31.6546,31.5967,31.6418,16200.0
2006-02-03 12:40:00,49.17,49.17,49.06,49.14,15600.0,31.6418,31.6418,31.571,31.6225,15600.0
2006-02-03 12:50:00,49.14,49.14,49.06,49.12,12000.0,31.6225,31.6225,31.571,31.6096,12000.0
2006-02-03 13:00:00,49.12,49.2,49.12,49.2,10900.0,31.6096,31.6611,31.6096,31.6611,10900.0
2006-02-03 13:10:00,49.19,49.24,49.19,49.24,11100.0,31.6546,31.6868,31.6546,31.6868,11100.0
2006-02-03 13:20:00,49.24,49.38,49.23,49.36,18800.0,31.6868,31.7769,31.6804,31.764,18800.0
2006-02-03 13:30:00,49.37,49.62,49.36,49.61,15000.0,31.7705,31.9314,31.764,31.9249,15000.0
2006-02-03 13:40:00,49.62,49.62,49.36,49.39,17000.0,31.9314,31.9314,31.764,31.7833,17000.0
2006-02-03 13:50:00,49.36,49.39,49.21,49.25,11100.0,31.764,31.7833,31.6675,31.6933,11100.0
2006-02-03 14:00:00,49.24,49.25,49.21,49.22,15100.0,31.6868,31.6933,31.6675,31.6739,15100.0
2006-02-03 14:10:00,49.22,49.23,49.03,49.08,22100.0,31.6739,31.6804,31.5517,31.5839,22100.0
2006-02-03 14:20:00,49.11,49.15,49.08,49.12,15800.0,31.6032,31.6289,31.5839,31.6096,15800.0
2006-02-03 14:30:00,49.12,49.23,49.03,49.05,18400.0,31.6096,31.6804,31.5517,31.5645,18400.0
2006-02-03 14:40:00,49.05,49.05,48.92,48.97,14000.0,31.5645,31.5645,31.4809,31.5131,14000.0
2006-02-03 14:50:00,48.97,48.99,48.95,48.98,15000.0,31.5131,31.5259,31.5002,31.5195,15000.0
2006-02-03 15:00:00,48.98,49.15,48.92,49.12,17400.0,31.5195,31.6289,31.4809,31.6096,17400.0
2006-02-03 15:10:00,49.15,49.29,49.02,49.02,10900.0,31.6289,31.719,31.5452,31.5452,10900.0
2006-02-03 15:20:00,49.02,49.11,48.89,49.0,19500.0,31.5452,31.6032,31.4616,31.5324,19500.0
2006-02-03 15:30:00,48.97,49.02,48.95,49.02,18900.0,31.5131,31.5452,31.5002,31.5452,18900.0
2006-02-03 15:40:00,49.02,49.11,48.96,49.07,20900.0,31.5452,31.6032,31.5066,31.5774,20900.0
2006-02-03 15:50:00,49.07,49.19,49.04,49.14,48100.0,31.5774,31.6546,31.5581,31.6225,48100.0
2006-02-06 09:30:00,49.27,49.43,49.06,49.1,18500.0,31.7061,31.8091,31.571,31.5967,18500.0
2006-02-06 09:40:00,49.09,49.09,48.4,48.41,55300.0,31.5903,31.5903,31.1463,31.1527,55300.0
2006-02-06 09:50:00,48.41,48.55,48.17,48.32,33500.0,31.1527,31.2428,30.9983,31.0948,33500.0
2006-02-06 10:00:00,48.33,48.4,48.15,48.4,18000.0,31.1012,31.1463,30.9854,31.1463,18000.0
2006-02-06 10:10:00,48.4,48.64,48.4,48.55,20800.0,31.1463,31.3007,31.1463,31.2428,20800.0
2006-02-06 10:20:00,48.53,48.6,48.25,48.25,15800.0,31.2299,31.275,31.0497,31.0497,15800.0
2006-02-06 10:30:00,48.26,48.6,48.25,48.49,16600.0,31.0562,31.275,31.0497,31.2042,16600.0
2006-02-06 10:40:00,48.51,48.61,48.42,48.61,15200.0,31.2171,31.2814,31.1591,31.2814,15200.0
2006-02-06 10:50:00,48.58,48.63,48.5,48.53,24000.0,31.2621,31.2943,31.2106,31.2299,24000.0
2006-02-06 11:00:00,48.53,48.53,48.4,48.51,22200.0,31.2299,31.2299,31.1463,31.2171,22200.0
2006-02-06 11:10:00,48.5,48.58,48.47,48.48,14300.0,31.2106,31.2621,31.1913,31.1977,14300.0
2006-02-06 11:20:00,48.48,48.55,48.47,48.53,8600.0,31.1977,31.2428,31.1913,31.2299,8600.0
2006-02-06 11:30:00,48.51,48.56,48.44,48.52,22100.0,31.2171,31.2492,31.172,31.2235,22100.0
2006-02-06 11:40:00,48.51,48.69,48.51,48.63,17000.0,31.2171,31.3329,31.2171,31.2943,17000.0
2006-02-06 11:50:00,48.63,48.7,48.58,48.58,14200.0,31.2943,31.3393,31.2621,31.2621,14200.0
2006-02-06 12:00:00,48.59,48.81,48.58,48.66,19400.0,31.2685,31.4101,31.2621,31.3136,19400.0
2006-02-06 12:10:00,48.65,48.69,48.63,48.64,9800.0,31.3071,31.3329,31.2943,31.3007,9800.0
2006-02-06 12:20:00,48.63,48.63,48.54,48.56,15900.0,31.2943,31.2943,31.2364,31.2492,15900.0
2006-02-06 12:30:00,48.55,48.57,48.54,48.56,5200.0,31.2428,31.2557,31.2364,31.2492,5200.0
2006-02-06 12:40:00,48.56,48.68,48.56,48.6,19100.0,31.2492,31.3264,31.2492,31.275,19100.0
2006-02-06 12:50:00,48.61,48.65,48.59,48.61,12400.0,31.2814,31.3071,31.2685,31.2814,12400.0
2006-02-06 13:00:00,48.62,48.67,48.54,48.62,15900.0,31.2878,31.32,31.2364,31.2878,15900.0
2006-02-06 13:10:00,48.6,48.6,48.56,48.57,4800.0,31.275,31.275,31.2492,31.2557,4800.0
2006-02-06 13:20:00,48.57,48.57,48.46,48.46,20800.0,31.2557,31.2557,31.1849,31.1849,20800.0
2006-02-06 13:30:00,48.45,48.57,48.41,48.52,15700.0,31.1784,31.2557,31.1527,31.2235,15700.0
2006-02-06 13:40:00,48.52,48.52,48.42,48.45,14300.0,31.2235,31.2235,31.1591,31.1784,14300.0
2006-02-06 13:50:00,48.45,48.45,48.33,48.4,12200.0,31.1784,31.1784,31.1012,31.1463,12200.0
2006-02-06 14:00:00,48.38,48.4,48.31,48.36,21800.0,31.1334,31.1463,31.0883,31.1205,21800.0
2006-02-06 14:10:00,48.36,48.4,48.34,48.37,11200.0,31.1205,31.1463,31.1077,31.127,11200.0
2006-02-06 14:20:00,48.38,48.48,48.38,48.47,16900.0,31.1334,31.1977,31.1334,31.1913,16900.0
2006-02-06 14:30:00,48.47,48.55,48.47,48.51,12400.0,31.1913,31.2428,31.1913,31.2171,12400.0
2006-02-06 14:40:00,48.51,48.53,48.44,48.47,10900.0,31.2171,31.2299,31.172,31.1913,10900.0
2006-02-06 14:50:00,48.45,48.46,48.35,48.35,17300.0,31.1784,31.1849,31.1141,31.1141,17300.0
2006-02-06 15:00:00,48.35,48.4,48.34,48.4,20400.0,31.1141,31.1463,31.1077,31.1463,20400.0
2006-02-06 15:10:00,48.39,48.42,48.29,48.35,23800.0,31.1398,31.1591,31.0755,31.1141,23800.0
2006-02-06 15:20:00,48.35,48.43,48.32,48.34,14400.0,31.1141,31.1656,31.0948,31.1077,14400.0
2006-02-06 15:30:00,48.34,48.38,48.24,48.24,15100.0,31.1077,31.1334,31.0433,31.0433,15100.0
2006-02-06 15:40:00,48.26,48.42,48.26,48.36,37000.0,31.0562,31.1591,31.0562,31.1205,37000.0
2006-02-06 15:50:00,48.36,48.44,48.31,48.42,60100.0,31.1205,31.172,31.0883,31.1591,60100.0
2006-02-07 09:30:00,48.43,48.43,47.84,48.1,30300.0,31.1656,31.1656,30.7859,30.9532,30300.0
2006-02-07 09:40:00,48.11,48.45,48.11,48.4,32700.0,30.9596,31.1784,30.9596,31.1463,32700.0
2006-02-07 09:50:00,48.39,48.44,48.15,48.18,39600.0,31.1398,31.172,30.9854,31.0047,39600.0
2006-02-07 10:00:00,48.2,48.26,48.12,48.2,47800.0,31.0176,31.0562,30.9661,31.0176,47800.0
2006-02-07 10:10:00,48.2,48.2,47.78,47.89,23400.0,31.0176,31.0176,30.7473,30.8181,23400.0
2006-02-07 10:20:00,47.89,47.89,47.61,47.83,23400.0,30.8181,30.8181,30.6379,30.7795,23400.0
2006-02-07 10:30:00,47.83,48.02,47.78,48.0,24800.0,30.7795,30.9017,30.7473,30.8889,24800.0
2006-02-07 10:40:00,48.01,48.02,47.78,47.87,16200.0,30.8953,30.9017,30.7473,30.8052,16200.0
2006-02-07 10:50:00,47.8,47.95,47.62,47.95,27400.0,30.7602,30.8567,30.6443,30.8567,27400.0
2006-02-07 11:00:00,47.91,47.99,47.84,47.85,10800.0,30.8309,30.8824,30.7859,30.7923,10800.0
2006-02-07 11:10:00,47.81,47.94,47.76,47.83,17500.0,30.7666,30.8502,30.7344,30.7795,17500.0
2006-02-07 11:20:00,47.9,47.95,47.85,47.88,17100.0,30.8245,30.8567,30.7923,30.8116,17100.0
2006-02-07 11:30:00,47.88,47.97,47.74,47.76,29700.0,30.8116,30.8696,30.7215,30.7344,29700.0
2006-02-07 11:40:00,47.76,47.94,47.61,47.63,18900.0,30.7344,30.8502,30.6379,30.6508,18900.0
2006-02-07 11:50:00,47.65,47.7,47.49,47.5,23100.0,30.6636,30.6958,30.5607,30.5671,23100.0
2006-02-07 12:00:00,47.51,47.56,47.38,47.43,20100.0,30.5735,30.6057,30.4899,30.5221,20100.0
2006-02-07 12:10:00,47.43,47.45,47.25,47.27,25100.0,30.5221,30.5349,30.4062,30.4191,25100.0
2006-02-07 12:20:00,47.3,47.34,47.21,47.31,22800.0,30.4384,30.4641,30.3805,30.4448,22800.0
2006-02-07 12:30:00,47.32,47.36,47.22,47.25,19500.0,30.4513,30.477,30.3869,30.4062,19500.0
2006-02-07 12:40:00,47.25,47.3,47.03,47.14,46200.0,30.4062,30.4384,30.2646,30.3354,46200.0
2006-02-07 12:50:00,47.13,47.13,47.0,47.03,32900.0,30.329,30.329,30.2453,30.2646,32900.0
2006-02-07 13:00:00,47.04,47.05,46.83,46.87,45700.0,30.2711,30.2775,30.1359,30.1617,45700.0
2006-02-07 13:10:00,46.87,47.06,46.82,47.0,35300.0,30.1617,30.2839,30.1295,30.2453,35300.0
2006-02-07 13:20:00,47.0,47.0,46.82,46.86,27200.0,30.2453,30.2453,30.1295,30.1552,27200.0
2006-02-07 13:30:00,46.86,46.96,46.8,46.93,36400.0,30.1552,30.2196,30.1166,30.2003,36400.0
2006-02-07 13:40:00,46.92,46.92,46.71,46.74,49400.0,30.1939,30.1939,30.0587,30.078,49400.0
2006-02-07 13:50:00,46.74,46.85,46.63,46.83,98400.0,30.078,30.1488,30.0072,30.1359,98400.0
2006-02-07 14:00:00,46.8,46.92,46.77,46.78,31200.0,30.1166,30.1939,30.0973,30.1038,31200.0
2006-02-07 14:10:00,46.77,46.85,46.76,46.8,57600.0,30.0973,30.1488,30.0909,30.1166,57600.0
2006-02-07 14:20:00,46.79,46.91,46.79,46.9,29400.0,30.1102,30.1874,30.1102,30.181,29400.0
2006-02-07 14:30:00,46.88,46.88,46.64,46.77,54600.0,30.1681,30.1681,30.0137,30.0973,54600.0
2006-02-07 14:40:00,46.77,46.82,46.73,46.75,29600.0,30.0973,30.1295,30.0716,30.0845,29600.0
2006-02-07 14:50:00,46.74,46.75,46.55,46.6,34600.0,30.078,30.0845,29.9558,29.9879,34600.0
2006-02-07 15:00:00,46.59,46.62,46.33,46.45,50000.0,29.9815,30.0008,29.8142,29.8914,50000.0
2006-02-07 15:10:00,46.45,46.46,46.16,46.33,47400.0,29.8914,29.8978,29.7048,29.8142,47400.0
2006-02-07 15:20:00,46.34,46.5,46.24,46.44,52700.0,29.8206,29.9236,29.7563,29.885,52700.0
2006-02-07 15:30:00,46.4,46.58,46.4,46.58,40000.0,29.8592,29.9751,29.8592,29.9751,40000.0
2006-02-07 15:40:00,46.6,46.8,46.55,46.61,72000.0,29.9879,30.1166,29.9558,29.9944,72000.0
2006-02-07 15:50:00,46.64,46.78,46.58,46.69,68900.0,30.0137,30.1038,29.9751,30.0458,68900.0
2006-02-08 09:30:00,47.0,47.15,46.95,47.12,24700.0,30.2453,30.3419,30.2132,30.3226,24700.0
2006-02-08 09:40:00,47.12,47.32,47.12,47.19,31200.0,30.3226,30.4513,30.3226,30.3676,31200.0
2006-02-08 09:50:00,47.19,47.28,47.02,47.26,16100.0,30.3676,30.4255,30.2582,30.4127,16100.0
2006-02-08 10:00:00,47.27,47.27,47.04,47.1,29100.0,30.4191,30.4191,30.2711,30.3097,29100.0
2006-02-08 10:10:00,47.11,47.13,46.78,46.78,36700.0,30.3161,30.329,30.1038,30.1038,36700.0
2006-02-08 10:20:00,46.89,47.1,46.86,47.05,14500.0,30.1746,30.3097,30.1552,30.2775,14500.0
2006-02-08 10:30:00,47.03,47.19,47.0,47.14,21100.0,30.2646,30.3676,30.2453,30.3354,21100.0
2006-02-08 10:40:00,47.1,47.1,46.97,47.0,8100.0,30.3097,30.3097,30.226,30.2453,8100.0
2006-02-08 10:50:00,46.96,46.99,46.88,46.95,19900.0,30.2196,30.2389,30.1681,30.2132,19900.0
2006-02-08 11:00:00,46.96,47.0,46.88,46.88,6500.0,30.2196,30.2453,30.1681,30.1681,6500.0
2006-02-08 11:10:00,46.88,46.98,46.88,46.97,8600.0,30.1681,30.2325,30.1681,30.226,8600.0
2006-02-08 11:20:00,46.97,47.1,46.94,46.94,11400.0,30.226,30.3097,30.2067,30.2067,11400.0
2006-02-08 11:30:00,47.0,47.07,46.93,46.97,11200.0,30.2453,30.2904,30.2003,30.226,11200.0
2006-02-08 11:40:00,46.97,47.1,46.97,47.03,17700.0,30.226,30.3097,30.226,30.2646,17700.0
2006-02-08 11:50:00,47.03,47.06,46.88,47.0,37500.0,30.2646,30.2839,30.1681,30.2453,37500.0
2006-02-08 12:00:00,47.0,47.18,46.94,47.11,30300.0,30.2453,30.3612,30.2067,30.3161,30300.0
2006-02-08 12:10:00,47.07,47.1,46.9,47.01,49600.0,30.2904,30.3097,30.181,30.2518,49600.0
2006-02-08 12:20:00,47.01,47.12,46.99,47.12,11100.0,30.2518,30.3226,30.2389,30.3226,11100.0
2006-02-08 12:30:00,47.11,47.11,47.04,47.04,6200.0,30.3161,30.3161,30.2711,30.2711,6200.0
2006-02-08 12:40:00,47.04,47.18,47.02,47.17,10700.0,30.2711,30.3612,30.2582,30.3547,10700.0
2006-02-08 12:50:00,47.17,47.24,47.08,47.11,24600.0,30.3547,30.3998,30.2968,30.3161,24600.0
2006-02-08 13:00:00,47.13,47.19,46.92,47.13,21900.0,30.329,30.3676,30.1939,30.329,21900.0
2006-02-08 13:10:00,47.14,47.23,46.98,47.06,23000.0,30.3354,30.3933,30.2325,30.2839,23000.0
2006-02-08 13:20:00,47.05,47.16,47.04,47.16,8100.0,30.2775,30.3483,30.2711,30.3483,8100.0
2006-02-08 13:30:00,47.15,47.16,46.93,47.05,20000.0,30.3419,30.3483,30.2003,30.2775,20000.0
2006-02-08 13:40:00,47.06,47.13,47.06,47.1,6500.0,30.2839,30.329,30.2839,30.3097,6500.0
2006-02-08 13:50:00,47.09,47.12,47.05,47.05,5900.0,30.3033,30.3226,30.2775,30.2775,5900.0
2006-02-08 14:00:00,47.06,47.09,47.04,47.05,17000.0,30.2839,30.3033,30.2711,30.2775,17000.0
2006-02-08 14:10:00,47.06,47.09,46.97,46.98,16900.0,30.2839,30.3033,30.226,30.2325,16900.0
2006-02-08 14:20:00,46.99,47.02,46.93,46.99,11600.0,30.2389,30.2582,30.2003,30.2389,11600.0
2006-02-08 14:30:00,46.99,47.02,46.99,47.0,12600.0,30.2389,30.2582,30.2389,30.2453,12600.0
2006-02-08 14:40:00,47.01,47.02,46.97,46.99,5900.0,30.2518,30.2582,30.226,30.2389,5900.0
2006-02-08 14:50:00,46.99,47.06,46.98,47.06,10800.0,30.2389,30.2839,30.2325,30.2839,10800.0
2006-02-08 15:00:00,47.06,47.09,46.94,47.06,9800.0,30.2839,30.3033,30.2067,30.2839,9800.0
2006-02-08 15:10:00,47.08,47.1,47.01,47.05,35300.0,30.2968,30.3097,30.2518,30.2775,35300.0
2006-02-08 15:20:00,47.05,47.06,46.97,47.06,18700.0,30.2775,30.2839,30.226,30.2839,18700.0
2006-02-08 15:30:00,47.06,47.1,47.04,47.1,15300.0,30.2839,30.3097,30.2711,30.3097,15300.0
2006-02-08 15:40:00,47.1,47.1,46.86,46.91,33000.0,30.3097,30.3097,30.1552,30.1874,33000.0
2006-02-08 15:50:00,46.9,46.92,46.85,46.9,31700.0,30.181,30.1939,30.1488,30.181,31700.0
2006-02-09 09:30:00,47.14,47.8,47.14,47.78,17500.0,30.3354,30.7602,30.3354,30.7473,17500.0
2006-02-09 09:40:00,47.79,47.85,47.65,47.7,42400.0,30.7537,30.7923,30.6636,30.6958,42400.0
2006-02-09 09:50:00,47.7,47.76,47.4,47.41,55700.0,30.6958,30.7344,30.5027,30.5092,55700.0
2006-02-09 10:00:00,47.41,47.77,47.41,47.75,38900.0,30.5092,30.7408,30.5092,30.728,38900.0
2006-02-09 10:10:00,47.77,47.77,47.35,47.56,27300.0,30.7408,30.7408,30.4706,30.6057,27300.0
2006-02-09 10:20:00,47.57,47.78,47.56,47.61,23400.0,30.6121,30.7473,30.6057,30.6379,23400.0
2006-02-09 10:30:00,47.55,47.56,47.51,47.56,20100.0,30.5993,30.6057,30.5735,30.6057,20100.0
2006-02-09 10:40:00,47.56,47.59,47.41,47.48,14600.0,30.6057,30.625,30.5092,30.5542,14600.0
2006-02-09 10:50:00,47.46,47.53,47.37,47.4,23800.0,30.5414,30.5864,30.4834,30.5027,23800.0
2006-02-09 11:00:00,47.4,47.41,47.25,47.34,23300.0,30.5027,30.5092,30.4062,30.4641,23300.0
2006-02-09 11:10:00,47.34,47.45,47.34,47.4,64700.0,30.4641,30.5349,30.4641,30.5027,64700.0
2006-02-09 11:20:00,47.39,47.45,47.39,47.45,9500.0,30.4963,30.5349,30.4963,30.5349,9500.0
2006-02-09 11:30:00,47.45,47.49,47.38,47.38,19200.0,30.5349,30.5607,30.4899,30.4899,19200.0
2006-02-09 11:40:00,47.39,47.4,47.2,47.22,40700.0,30.4963,30.5027,30.374,30.3869,40700.0
2006-02-09 11:50:00,47.21,47.27,47.05,47.26,8900.0,30.3805,30.4191,30.2775,30.4127,8900.0
2006-02-09 12:00:00,47.23,47.23,47.05,47.17,20800.0,30.3933,30.3933,30.2775,30.3547,20800.0
2006-02-09 12:10:00,47.17,47.19,47.0,47.0,26900.0,30.3547,30.3676,30.2453,30.2453,26900.0
2006-02-09 12:20:00,47.01,47.23,47.01,47.22,15300.0,30.2518,30.3933,30.2518,30.3869,15300.0
2006-02-09 12:30:00,47.22,47.22,47.06,47.08,15900.0,30.3869,30.3869,30.2839,30.2968,15900.0
2006-02-09 12:40:00,47.09,47.23,47.09,47.22,10200.0,30.3033,30.3933,30.3033,30.3869,10200.0
2006-02-09 12:50:00,47.22,47.29,47.2,47.2,10400.0,30.3869,30.432,30.374,30.374,10400.0
2006-02-09 13:00:00,47.19,47.33,47.17,47.31,18400.0,30.3676,30.4577,30.3547,30.4448,18400.0
2006-02-09 13:10:00,47.33,47.35,47.09,47.09,12400.0,30.4577,30.4706,30.3033,30.3033,12400.0
2006-02-09 13:20:00,47.1,47.18,47.03,47.09,12200.0,30.3097,30.3612,30.2646,30.3033,12200.0
2006-02-09 13:30:00,47.1,47.31,47.1,47.17,12000.0,30.3097,30.4448,30.3097,30.3547,12000.0
2006-02-09 13:40:00,47.14,47.23,47.14,47.16,8000.0,30.3354,30.3933,30.3354,30.3483,8000.0
2006-02-09 13:50:00,47.17,47.27,47.17,47.27,10400.0,30.3547,30.4191,30.3547,30.4191,10400.0
2006-02-09 14:00:00,47.26,47.3,47.13,47.18,14900.0,30.4127,30.4384,30.329,30.3612,14900.0
2006-02-09 14:10:00,47.18,47.29,47.17,47.26,6100.0,30.3612,30.432,30.3547,30.4127,6100.0
2006-02-09 14:20:00,47.26,47.39,47.26,47.37,11700.0,30.4127,30.4963,30.4127,30.4834,11700.0
2006-02-09 14:30:00,47.37,47.4,47.25,47.25,18600.0,30.4834,30.5027,30.4062,30.4062,18600.0
2006-02-09 14:40:00,47.25,47.49,47.14,47.48,23100.0,30.4062,30.5607,30.3354,30.5542,23100.0
2006-02-09 14:50:00,47.49,47.51,47.3,47.38,17800.0,30.5607,30.5735,30.4384,30.4899,17800.0
2006-02-09 15:00:00,47.32,47.37,47.19,47.25,24800.0,30.4513,30.4834,30.3676,30.4062,24800.0
2006-02-09 15:10:00,47.25,47.4,47.25,47.31,30100.0,30.4062,30.5027,30.4062,30.4448,30100.0
2006-02-09 15:20:00,47.31,47.37,47.29,47.33,19100.0,30.4448,30.4834,30.432,30.4577,19100.0
2006-02-09 15:30:00,47.36,47.42,47.31,47.34,11500.0,30.477,30.5156,30.4448,30.4641,11500.0
2006-02-09 15:40:00,47.35,47.35,47.17,47.26,46200.0,30.4706,30.4706,30.3547,30.4127,46200.0
2006-02-09 15:50:00,47.26,47.38,47.26,47.38,35800.0,30.4127,30.4899,30.4127,30.4899,35800.0
2006-02-10 09:30:00,47.53,47.53,47.12,47.16,28200.0,30.5864,30.5864,30.3226,30.3483,28200.0
2006-02-10 09:40:00,47.15,47.42,47.11,47.29,46400.0,30.3419,30.5156,30.3161,30.432,46400.0
2006-02-10 09:50:00,47.3,47.78,47.3,47.64,52700.0,30.4384,30.7473,30.4384,30.6572,52700.0
2006-02-10 10:00:00,47.63,47.67,47.39,47.51,35000.0,30.6508,30.6765,30.4963,30.5735,35000.0
2006-02-10 10:10:00,47.51,47.59,47.32,47.48,15700.0,30.5735,30.625,30.4513,30.5542,15700.0
2006-02-10 10:20:00,47.48,47.49,47.38,47.4,11200.0,30.5542,30.5607,30.4899,30.5027,11200.0
2006-02-10 10:30:00,47.37,47.44,47.29,47.32,13300.0,30.4834,30.5285,30.432,30.4513,13300.0
2006-02-10 10:40:00,47.31,47.37,47.15,47.26,14100.0,30.4448,30.4834,30.3419,30.4127,14100.0
2006-02-10 10:50:00,47.27,47.35,47.27,47.3,9700.0,30.4191,30.4706,30.4191,30.4384,9700.0
2006-02-10 11:00:00,47.27,47.35,47.25,47.31,7700.0,30.4191,30.4706,30.4062,30.4448,7700.0
2006-02-10 11:10:00,47.31,47.32,47.27,47.32,7900.0,30.4448,30.4513,30.4191,30.4513,7900.0
2006-02-10 11:20:00,47.32,47.36,47.29,47.33,8800.0,30.4513,30.477,30.432,30.4577,8800.0
2006-02-10 11:30:00,47.33,47.34,47.3,47.32,12700.0,30.4577,30.4641,30.4384,30.4513,12700.0
2006-02-10 11:40:00,47.32,47.36,47.31,47.34,6400.0,30.4513,30.477,30.4448,30.4641,6400.0
2006-02-10 11:50:00,47.35,47.44,47.32,47.43,11600.0,30.4706,30.5285,30.4513,30.5221,11600.0
2006-02-10 12:00:00,47.43,47.72,47.43,47.72,23700.0,30.5221,30.7087,30.5221,30.7087,23700.0
2006-02-10 12:10:00,47.74,47.75,47.63,47.67,6500.0,30.7215,30.728,30.6508,30.6765,6500.0
2006-02-10 12:20:00,47.67,47.71,47.66,47.69,5000.0,30.6765,30.7022,30.6701,30.6894,5000.0
2006-02-10 12:30:00,47.69,47.74,47.68,47.74,6000.0,30.6894,30.7215,30.6829,30.7215,6000.0
2006-02-10 12:40:00,47.74,47.85,47.65,47.85,39500.0,30.7215,30.7923,30.6636,30.7923,39500.0
2006-02-10 12:50:00,47.85,47.94,47.76,47.78,9900.0,30.7923,30.8502,30.7344,30.7473,9900.0
2006-02-10 13:00:00,47.79,47.8,47.66,47.8,14700.0,30.7537,30.7602,30.6701,30.7602,14700.0
2006-02-10 13:10:00,47.79,47.8,47.77,47.77,3200.0,30.7537,30.7602,30.7408,30.7408,3200.0
2006-02-10 13:20:00,47.71,47.75,47.65,47.71,10000.0,30.7022,30.728,30.6636,30.7022,10000.0
2006-02-10 13:30:00,47.7,47.81,47.7,47.74,97400.0,30.6958,30.7666,30.6958,30.7215,97400.0
2006-02-10 13:40:00,47.75,47.75,47.55,47.62,28100.0,30.728,30.728,30.5993,30.6443,28100.0
2006-02-10 13:50:00,47.62,47.77,47.62,47.7,7600.0,30.6443,30.7408,30.6443,30.6958,7600.0
2006-02-10 14:00:00,47.69,47.74,47.64,47.74,17300.0,30.6894,30.7215,30.6572,30.7215,17300.0
2006-02-10 14:10:00,47.74,47.76,47.68,47.76,3300.0,30.7215,30.7344,30.6829,30.7344,3300.0
2006-02-10 14:20:00,47.76,47.76,47.73,47.73,9500.0,30.7344,30.7344,30.7151,30.7151,9500.0
2006-02-10 14:30:00,47.73,47.74,47.73,47.74,8500.0,30.7151,30.7215,30.7151,30.7215,8500.0
2006-02-10 14:40:00,47.74,47.88,47.74,47.79,16700.0,30.7215,30.8116,30.7215,30.7537,16700.0
2006-02-10 14:50:00,47.75,47.81,47.71,47.73,17400.0,30.728,30.7666,30.7022,30.7151,17400.0
2006-02-10 15:00:00,47.73,47.76,47.71,47.71,25400.0,30.7151,30.7344,30.7022,30.7022,25400.0
2006-02-10 15:10:00,47.71,47.77,47.66,47.69,74700.0,30.7022,30.7408,30.6701,30.6894,74700.0
2006-02-10 15:20:00,47.7,47.71,47.66,47.69,20300.0,30.6958,30.7022,30.6701,30.6894,20300.0
2006-02-10 15:30:00,47.69,47.73,47.69,47.7,41500.0,30.6894,30.7151,30.6894,30.6958,41500.0
2006-02-10 15:40:00,47.71,47.74,47.69,47.73,19800.0,30.7022,30.7215,30.6894,30.7151,19800.0
2006-02-10 15:50:00,47.72,47.77,47.69,47.71,47700.0,30.7087,30.7408,30.6894,30.7022,47700.0
2006-02-13 09:30:00,47.37,47.37,47.16,47.17,25900.0,30.4834,30.4834,30.3483,30.3547,25900.0
2006-02-13 09:40:00,47.17,47.63,47.17,47.62,32000.0,30.3547,30.6508,30.3547,30.6443,32000.0
2006-02-13 09:50:00,47.62,48.05,47.52,47.76,35400.0,30.6443,30.921,30.58,30.7344,35400.0
2006-02-13 10:00:00,47.71,47.8,47.62,47.79,27400.0,30.7022,30.7602,30.6443,30.7537,27400.0
2006-02-13 10:10:00,47.78,48.31,47.77,48.31,46300.0,30.7473,31.0883,30.7408,31.0883,46300.0
2006-02-13 10:20:00,48.31,48.5,48.2,48.39,31100.0,31.0883,31.2106,31.0176,31.1398,31100.0
2006-02-13 10:30:00,48.4,48.97,48.4,48.69,52500.0,31.1463,31.5131,31.1463,31.3329,52500.0
2006-02-13 10:40:00,48.69,48.96,48.66,48.86,40100.0,31.3329,31.5066,31.3136,31.4423,40100.0
2006-02-13 10:50:00,48.83,49.0,48.82,49.0,55700.0,31.423,31.5324,31.4165,31.5324,55700.0
2006-02-13 11:00:00,49.0,49.1,48.86,48.94,76900.0,31.5324,31.5967,31.4423,31.4938,76900.0
2006-02-13 11:10:00,48.94,49.03,48.85,48.99,29600.0,31.4938,31.5517,31.4358,31.5259,29600.0
2006-02-13 11:20:00,48.99,49.21,48.98,49.1,24400.0,31.5259,31.6675,31.5195,31.5967,24400.0
2006-02-13 11:30:00,49.12,49.24,48.9,48.98,39700.0,31.6096,31.6868,31.468,31.5195,39700.0
2006-02-13 11:40:00,48.99,49.15,48.97,49.01,34600.0,31.5259,31.6289,31.5131,31.5388,34600.0
2006-02-13 11:50:00,49.01,49.01,48.78,48.85,12100.0,31.5388,31.5388,31.3908,31.4358,12100.0
2006-02-13 12:00:00,48.81,48.81,48.68,48.79,7400.0,31.4101,31.4101,31.3264,31.3972,7400.0
2006-02-13 12:10:00,48.72,48.86,48.7,48.83,16700.0,31.3522,31.4423,31.3393,31.423,16700.0
2006-02-13 12:20:00,48.85,48.93,48.84,48.87,7200.0,31.4358,31.4873,31.4294,31.4487,7200.0
2006-02-13 12:30:00,48.86,49.0,48.79,49.0,58200.0,31.4423,31.5324,31.3972,31.5324,58200.0
2006-02-13 12:40:00,49.03,49.07,48.93,49.07,33100.0,31.5517,31.5774,31.4873,31.5774,33100.0
2006-02-13 12:50:00,49.07,49.07,49.0,49.03,5100.0,31.5774,31.5774,31.5324,31.5517,5100.0
2006-02-13 13:00:00,49.03,49.15,49.0,49.06,20200.0,31.5517,31.6289,31.5324,31.571,20200.0
2006-02-13 13:10:00,49.05,49.19,49.04,49.18,20100.0,31.5645,31.6546,31.5581,31.6482,20100.0
2006-02-13 13:20:00,49.17,49.2,49.06,49.17,30400.0,31.6418,31.6611,31.571,31.6418,30400.0
2006-02-13 13:30:00,49.17,49.36,49.14,49.3,34500.0,31.6418,31.764,31.6225,31.7254,34500.0
2006-02-13 13:40:00,49.3,49.71,49.28,49.63,56100.0,31.7254,31.9893,31.7126,31.9378,56100.0
2006-02-13 13:50:00,49.74,49.84,49.5,49.66,49600.0,32.0086,32.0729,31.8541,31.9571,49600.0
2006-02-13 14:00:00,49.64,49.69,49.57,49.69,23400.0,31.9442,31.9764,31.8992,31.9764,23400.0
2006-02-13 14:10:00,49.67,49.95,49.67,49.93,62100.0,31.9635,32.1437,31.9635,32.1308,62100.0
2006-02-13 14:20:00,49.93,50.1,49.75,49.86,35300.0,32.1308,32.2402,32.015,32.0858,35300.0
2006-02-13 14:30:00,49.86,50.18,49.83,50.15,49500.0,32.0858,32.2917,32.0665,32.2724,49500.0
2006-02-13 14:40:00,50.15,50.2,49.83,49.84,48800.0,32.2724,32.3046,32.0665,32.0729,48800.0
2006-02-13 14:50:00,49.88,49.91,49.78,49.8,64900.0,32.0987,32.118,32.0343,32.0472,64900.0
2006-02-13 15:00:00,49.79,49.94,49.6,49.93,68400.0,32.0408,32.1373,31.9185,32.1308,68400.0
2006-02-13 15:10:00,49.93,50.18,49.84,50.06,65700.0,32.1308,32.2917,32.0729,32.2145,65700.0
2006-02-13 15:20:00,50.05,50.09,49.92,50.02,54100.0,32.2081,32.2338,32.1244,32.1888,54100.0
2006-02-13 15:30:00,50.02,50.65,50.01,50.63,87000.0,32.1888,32.5942,32.1823,32.5813,87000.0
2006-02-13 15:40:00,50.57,50.6,50.25,50.26,100300.0,32.5427,32.562,32.3368,32.3432,100300.0
2006-02-13 15:50:00,50.25,50.4,50.08,50.25,104400.0,32.3368,32.4333,32.2274,32.3368,104400.0
2006-02-14 09:30:00,49.92,50.18,49.29,49.88,54500.0,32.1244,32.2917,31.719,32.0987,54500.0
2006-02-14 09:40:00,49.94,49.98,49.63,49.9,120200.0,32.1373,32.163,31.9378,32.1115,120200.0
2006-02-14 09:50:00,49.84,50.19,49.8,50.04,110300.0,32.0729,32.2982,32.0472,32.2016,110300.0
2006-02-14 10:00:00,49.94,50.01,49.82,50.0,60300.0,32.1373,32.1823,32.0601,32.1759,60300.0
2006-02-14 10:10:00,50.0,50.1,49.79,49.92,32500.0,32.1759,32.2402,32.0408,32.1244,32500.0
2006-02-14 10:20:00,49.91,50.2,49.88,49.94,42100.0,32.118,32.3046,32.0987,32.1373,42100.0
2006-02-14 10:30:00,49.92,50.05,49.9,50.02,44300.0,32.1244,32.2081,32.1115,32.1888,44300.0
2006-02-14 10:40:00,50.0,50.02,49.95,49.95,17400.0,32.1759,32.1888,32.1437,32.1437,17400.0
2006-02-14 10:50:00,49.91,50.04,49.9,50.04,14200.0,32.118,32.2016,32.1115,32.2016,14200.0
2006-02-14 11:00:00,50.04,50.04,50.02,50.03,12600.0,32.2016,32.2016,32.1888,32.1952,12600.0
2006-02-14 11:10:00,50.02,50.04,49.87,49.87,37800.0,32.1888,32.2016,32.0922,32.0922,37800.0
2006-02-14 11:20:00,49.88,49.93,49.82,49.92,11800.0,32.0987,32.1308,32.0601,32.1244,11800.0
2006-02-14 11:30:00,49.86,49.98,49.85,49.85,8600.0,32.0858,32.163,32.0794,32.0794,8600.0
2006-02-14 11:40:00,49.83,49.84,49.66,49.83,20500.0,32.0665,32.0729,31.9571,32.0665,20500.0
2006-02-14 11:50:00,49.83,49.84,49.75,49.8,36800.0,32.0665,32.0729,32.015,32.0472,36800.0
2006-02-14 12:00:00,49.75,49.82,49.72,49.82,22600.0,32.015,32.0601,31.9957,32.0601,22600.0
2006-02-14 12:10:00,49.81,49.9,49.79,49.87,29100.0,32.0536,32.1115,32.0408,32.0922,29100.0
2006-02-14 12:20:00,49.89,49.89,49.76,49.76,27500.0,32.1051,32.1051,32.0214,32.0214,27500.0
2006-02-14 12:30:00,49.75,49.82,49.7,49.76,11700.0,32.015,32.0601,31.9828,32.0214,11700.0
2006-02-14 12:40:00,49.76,49.76,49.71,49.74,8400.0,32.0214,32.0214,31.9893,32.0086,8400.0
2006-02-14 12:50:00,49.72,49.82,49.72,49.79,6600.0,31.9957,32.0601,31.9957,32.0408,6600.0
2006-02-14 13:00:00,49.73,49.75,49.5,49.64,21000.0,32.0021,32.015,31.8541,31.9442,21000.0
2006-02-14 13:10:00,49.63,49.8,49.62,49.8,55700.0,31.9378,32.0472,31.9314,32.0472,55700.0
2006-02-14 13:20:00,49.8,49.83,49.63,49.8,8300.0,32.0472,32.0665,31.9378,32.0472,8300.0
2006-02-14 13:30:00,49.78,49.85,49.75,49.82,33700.0,32.0343,32.0794,32.015,32.0601,33700.0
2006-02-14 13:40:00,49.84,49.85,49.81,49.81,10500.0,32.0729,32.0794,32.0536,32.0536,10500.0
2006-02-14 13:50:00,49.82,49.86,49.82,49.83,20600.0,32.0601,32.0858,32.0601,32.0665,20600.0
2006-02-14 14:00:00,49.83,49.84,49.82,49.83,13200.0,32.0665,32.0729,32.0601,32.0665,13200.0
2006-02-14 14:10:00,49.83,49.87,49.76,49.87,29200.0,32.0665,32.0922,32.0214,32.0922,29200.0
2006-02-14 14:20:00,49.87,49.99,49.87,49.92,34600.0,32.0922,32.1695,32.0922,32.1244,34600.0
2006-02-14 14:30:00,49.91,50.1,49.9,50.05,15900.0,32.118,32.2402,32.1115,32.2081,15900.0
2006-02-14 14:40:00,50.01,50.15,49.95,50.11,57500.0,32.1823,32.2724,32.1437,32.2467,57500.0
2006-02-14 14:50:00,50.1,50.36,50.1,50.36,53000.0,32.2402,32.4076,32.2402,32.4076,53000.0
2006-02-14 15:00:00,50.45,50.45,50.05,50.23,40200.0,32.4655,32.4655,32.2081,32.3239,40200.0
2006-02-14 15:10:00,50.24,50.5,50.21,50.5,71400.0,32.3303,32.4977,32.311,32.4977,71400.0
2006-02-14 15:20:00,50.49,50.8,50.42,50.79,76200.0,32.4912,32.6907,32.4462,32.6843,76200.0
2006-02-14 15:30:00,50.79,50.8,50.4,50.5,81300.0,32.6843,32.6907,32.4333,32.4977,81300.0
2006-02-14 15:40:00,50.52,50.54,50.34,50.34,87000.0,32.5105,32.5234,32.3947,32.3947,87000.0
2006-02-14 15:50:00,50.34,50.45,49.96,50.3,130500.0,32.3947,32.4655,32.1502,32.3689,130500.0
2006-02-15 09:30:00,48.3,48.31,47.61,48.0,486400.0,31.0819,31.0883,30.6379,30.8889,486400.0
2006-02-15 09:40:00,48.22,48.7,48.07,48.7,428200.0,31.0304,31.3393,30.9339,31.3393,428200.0
2006-02-15 09:50:00,48.7,49.01,48.3,48.8,286000.0,31.3393,31.5388,31.0819,31.4037,286000.0
2006-02-15 10:00:00,48.79,49.14,48.75,49.01,248500.0,31.3972,31.6225,31.3715,31.5388,248500.0
2006-02-15 10:10:00,49.01,49.6,49.01,49.45,212700.0,31.5388,31.9185,31.5388,31.822,212700.0
2006-02-15 10:20:00,49.44,50.1,49.3,50.0,306100.0,31.8155,32.2402,31.7254,32.1759,306100.0
2006-02-15 10:30:00,49.99,50.01,49.79,49.93,331500.0,32.1695,32.1823,32.0408,32.1308,331500.0
2006-02-15 10:40:00,50.0,50.01,49.64,49.75,118300.0,32.1759,32.1823,31.9442,32.015,118300.0
2006-02-15 10:50:00,49.71,49.75,49.59,49.64,108400.0,31.9893,32.015,31.912,31.9442,108400.0
2006-02-15 11:00:00,49.63,49.85,49.63,49.84,93700.0,31.9378,32.0794,31.9378,32.0729,93700.0
2006-02-15 11:10:00,49.84,49.95,49.8,49.95,132400.0,32.0729,32.1437,32.0472,32.1437,132400.0
2006-02-15 11:20:00,49.89,49.99,49.88,49.92,70200.0,32.1051,32.1695,32.0987,32.1244,70200.0
2006-02-15 11:30:00,49.96,49.99,49.84,49.89,37300.0,32.1502,32.1695,32.0729,32.1051,37300.0
2006-02-15 11:40:00,49.88,49.89,49.81,49.87,24700.0,32.0987,32.1051,32.0536,32.0922,24700.0
2006-02-15 11:50:00,49.89,49.9,49.76,49.77,33500.0,32.1051,32.1115,32.0214,32.0279,33500.0
2006-02-15 12:00:00,49.78,49.88,49.72,49.85,46700.0,32.0343,32.0987,31.9957,32.0794,46700.0
2006-02-15 12:10:00,49.85,49.89,49.84,49.85,32000.0,32.0794,32.1051,32.0729,32.0794,32000.0
2006-02-15 12:20:00,49.86,49.98,49.76,49.8,108300.0,32.0858,32.163,32.0214,32.0472,108300.0
2006-02-15 12:30:00,49.85,49.99,49.75,49.78,58400.0,32.0794,32.1695,32.015,32.0343,58400.0
2006-02-15 12:40:00,49.78,49.84,49.72,49.76,21700.0,32.0343,32.0729,31.9957,32.0214,21700.0
2006-02-15 12:50:00,49.73,49.8,49.73,49.75,19300.0,32.0021,32.0472,32.0021,32.015,19300.0
2006-02-15 13:00:00,49.75,49.87,49.75,49.79,18800.0,32.015,32.0922,32.015,32.0408,18800.0
2006-02-15 13:10:00,49.8,49.89,49.76,49.89,23000.0,32.0472,32.1051,32.0214,32.1051,23000.0
2006-02-15 13:20:00,49.89,50.25,49.89,50.02,124300.0,32.1051,32.3368,32.1051,32.1888,124300.0
2006-02-15 13:30:00,50.01,50.1,49.96,50.01,58500.0,32.1823,32.2402,32.1502,32.1823,58500.0
2006-02-15 13:40:00,50.01,50.55,50.01,50.55,48600.0,32.1823,32.5298,32.1823,32.5298,48600.0
2006-02-15 13:50:00,50.55,50.86,50.55,50.75,119000.0,32.5298,32.7293,32.5298,32.6585,119000.0
2006-02-15 14:00:00,50.81,51.4,50.78,51.26,157100.0,32.6971,33.0768,32.6778,32.9867,157100.0
2006-02-15 14:10:00,51.25,51.45,51.14,51.37,98400.0,32.9803,33.109,32.9095,33.0575,98400.0
2006-02-15 14:20:00,51.42,51.98,51.37,51.88,243300.0,33.0897,33.4501,33.0575,33.3857,243300.0
2006-02-15 14:30:00,51.88,52.36,51.77,52.11,195000.0,33.3857,33.6946,33.3149,33.5337,195000.0
2006-02-15 14:40:00,52.11,52.11,51.5,51.79,189900.0,33.5337,33.5337,33.1412,33.3278,189900.0
2006-02-15 14:50:00,51.79,51.9,51.72,51.88,46900.0,33.3278,33.3986,33.2827,33.3857,46900.0
2006-02-15 15:00:00,51.88,52.08,51.83,51.83,125000.0,33.3857,33.5144,33.3535,33.3535,125000.0
2006-02-15 15:10:00,51.84,51.97,51.72,51.78,111600.0,33.36,33.4436,33.2827,33.3214,111600.0
2006-02-15 15:20:00,51.78,51.97,51.77,51.84,83900.0,33.3214,33.4436,33.3149,33.36,83900.0
2006-02-15 15:30:00,51.84,52.14,51.72,52.04,87100.0,33.36,33.553,33.2827,33.4887,87100.0
2006-02-15 15:40:00,52.03,52.05,51.76,51.89,161700.0,33.4822,33.4951,33.3085,33.3921,161700.0
2006-02-15 15:50:00,51.92,52.15,51.89,52.02,209500.0,33.4114,33.5595,33.3921,33.4758,209500.0
2006-02-16 09:30:00,51.82,52.15,51.68,51.7,148500.0,33.3471,33.5595,33.257,33.2699,148500.0
2006-02-16 09:40:00,51.75,51.97,51.7,51.97,42500.0,33.302,33.4436,33.2699,33.4436,42500.0
2006-02-16 09:50:00,51.97,52.5,51.91,52.2,90000.0,33.4436,33.7847,33.405,33.5916,90000.0
2006-02-16 10:00:00,52.2,52.42,52.1,52.19,86000.0,33.5916,33.7332,33.5273,33.5852,86000.0
2006-02-16 10:10:00,52.22,52.55,52.22,52.36,58700.0,33.6045,33.8169,33.6045,33.6946,58700.0
2006-02-16 10:20:00,52.36,52.41,52.21,52.4,86400.0,33.6946,33.7268,33.5981,33.7203,86400.0
2006-02-16 10:30:00,52.41,52.75,52.38,52.5,57800.0,33.7268,33.9456,33.7075,33.7847,57800.0
2006-02-16 10:40:00,52.58,52.69,52.46,52.58,30500.0,33.8362,33.907,33.7589,33.8362,30500.0
2006-02-16 10:50:00,52.56,52.66,52.36,52.65,32800.0,33.8233,33.8876,33.6946,33.8812,32800.0
2006-02-16 11:00:00,52.63,52.73,52.29,52.36,66100.0,33.8683,33.9327,33.6495,33.6946,66100.0
2006-02-16 11:10:00,52.32,52.68,52.32,52.65,87600.0,33.6689,33.9005,33.6689,33.8812,87600.0
2006-02-16 11:20:00,52.57,52.68,52.55,52.64,86900.0,33.8297,33.9005,33.8169,33.8748,86900.0
2006-02-16 11:30:00,52.65,52.88,52.63,52.87,61600.0,33.8812,34.0292,33.8683,34.0228,61600.0
2006-02-16 11:40:00,52.85,53.34,52.75,53.13,176900.0,34.0099,34.3252,33.9456,34.1901,176900.0
2006-02-16 11:50:00,53.23,53.9,53.13,53.9,78700.0,34.2545,34.6856,34.1901,34.6856,78700.0
2006-02-16 12:00:00,53.95,54.01,53.35,53.5,155400.0,34.7178,34.7564,34.3317,34.4282,155400.0
2006-02-16 12:10:00,53.41,53.6,53.19,53.5,90900.0,34.3703,34.4926,34.2287,34.4282,90900.0
2006-02-16 12:20:00,53.5,53.75,53.4,53.7,80000.0,34.4282,34.5891,34.3639,34.5569,80000.0
2006-02-16 12:30:00,53.7,53.8,53.43,53.75,46700.0,34.5569,34.6213,34.3832,34.5891,46700.0
2006-02-16 12:40:00,53.75,54.0,53.7,53.8,41000.0,34.5891,34.75,34.5569,34.6213,41000.0
2006-02-16 12:50:00,53.77,54.06,53.77,54.03,61300.0,34.602,34.7886,34.602,34.7693,61300.0
2006-02-16 13:00:00,54.03,54.05,53.8,54.01,26300.0,34.7693,34.7821,34.6213,34.7564,26300.0
2006-02-16 13:10:00,54.01,54.16,53.95,54.0,30500.0,34.7564,34.8529,34.7178,34.75,30500.0
2006-02-16 13:20:00,53.95,54.03,53.9,54.0,33600.0,34.7178,34.7693,34.6856,34.75,33600.0
2006-02-16 13:30:00,54.0,54.08,53.98,54.08,43900.0,34.75,34.8014,34.7371,34.8014,43900.0
2006-02-16 13:40:00,54.08,54.35,54.07,54.22,50200.0,34.8014,34.9752,34.795,34.8915,50200.0
2006-02-16 13:50:00,54.24,54.37,54.12,54.27,43300.0,34.9044,34.9881,34.8272,34.9237,43300.0
2006-02-16 14:00:00,54.24,54.68,54.24,54.61,94100.0,34.9044,35.1876,34.9044,35.1425,94100.0
2006-02-16 14:10:00,54.61,54.7,53.9,53.9,92500.0,35.1425,35.2004,34.6856,34.6856,92500.0
2006-02-16 14:20:00,54.0,54.2,53.91,54.19,52700.0,34.75,34.8787,34.692,34.8722,52700.0
2006-02-16 14:30:00,54.19,54.19,54.03,54.07,20300.0,34.8722,34.8722,34.7693,34.795,20300.0
2006-02-16 14:40:00,54.1,54.13,53.75,53.93,31600.0,34.8143,34.8336,34.5891,34.7049,31600.0
2006-02-16 14:50:00,53.98,54.05,53.83,53.87,24300.0,34.7371,34.7821,34.6406,34.6663,24300.0
2006-02-16 15:00:00,53.87,53.97,53.74,53.85,50300.0,34.6663,34.7307,34.5826,34.6534,50300.0
2006-02-16 15:10:00,53.87,53.87,53.45,53.67,72800.0,34.6663,34.6663,34.396,34.5376,72800.0
2006-02-16 15:20:00,53.68,53.79,53.66,53.72,58400.0,34.544,34.6148,34.5312,34.5698,58400.0
2006-02-16 15:30:00,53.72,53.85,53.36,53.68,101800.0,34.5698,34.6534,34.3381,34.544,101800.0
2006-02-16 15:40:00,53.68,53.72,53.55,53.62,114500.0,34.544,34.5698,34.4604,34.5054,114500.0
2006-02-16 15:50:00,53.62,53.81,53.57,53.71,98800.0,34.5054,34.6277,34.4733,34.5633,98800.0
2006-02-17 09:30:00,53.85,54.25,53.6,54.19,42800.0,34.6534,34.9108,34.4926,34.8722,42800.0
2006-02-17 09:40:00,54.18,54.45,54.06,54.36,43500.0,34.8658,35.0395,34.7886,34.9816,43500.0
2006-02-17 09:50:00,54.39,54.64,54.39,54.61,59000.0,35.0009,35.1618,35.0009,35.1425,59000.0
2006-02-17 10:00:00,54.59,54.7,54.46,54.62,49100.0,35.1296,35.2004,35.046,35.1489,49100.0
2006-02-17 10:10:00,54.63,54.87,54.55,54.67,67600.0,35.1554,35.3098,35.1039,35.1811,67600.0
2006-02-17 10:20:00,54.69,54.8,54.53,54.65,65500.0,35.194,35.2648,35.091,35.1682,65500.0
2006-02-17 10:30:00,54.65,54.66,54.53,54.54,24200.0,35.1682,35.1747,35.091,35.0975,24200.0
2006-02-17 10:40:00,54.53,54.71,54.5,54.69,35700.0,35.091,35.2069,35.0717,35.194,35700.0
2006-02-17 10:50:00,54.68,54.94,54.66,54.84,71300.0,35.1876,35.3549,35.1747,35.2905,71300.0
2006-02-17 11:00:00,54.85,54.87,54.8,54.87,47700.0,35.297,35.3098,35.2648,35.3098,47700.0
2006-02-17 11:10:00,54.87,55.2,54.86,55.1,71200.0,35.3098,35.5222,35.3034,35.4578,71200.0
2006-02-17 11:20:00,55.1,55.3,55.1,55.18,42200.0,35.4578,35.5865,35.4578,35.5093,42200.0
2006-02-17 11:30:00,55.19,55.45,55.18,55.35,98300.0,35.5157,35.6831,35.5093,35.6187,98300.0
2006-02-17 11:40:00,55.34,55.41,55.11,55.31,67600.0,35.6123,35.6573,35.4643,35.593,67600.0
2006-02-17 11:50:00,55.32,55.53,55.3,55.45,61200.0,35.5994,35.7345,35.5865,35.6831,61200.0
2006-02-17 12:00:00,55.45,55.45,55.22,55.28,58300.0,35.6831,35.6831,35.5351,35.5737,58300.0
2006-02-17 12:10:00,55.22,55.34,55.1,55.15,76700.0,35.5351,35.6123,35.4578,35.49,76700.0
2006-02-17 12:20:00,55.12,55.24,55.03,55.24,62800.0,35.4707,35.5479,35.4128,35.5479,62800.0
2006-02-17 12:30:00,55.23,55.34,55.15,55.21,55000.0,35.5415,35.6123,35.49,35.5286,55000.0
2006-02-17 12:40:00,55.19,55.2,55.15,55.19,9700.0,35.5157,35.5222,35.49,35.5157,9700.0
2006-02-17 12:50:00,55.2,55.29,55.18,55.27,11700.0,35.5222,35.5801,35.5093,35.5672,11700.0
2006-02-17 13:00:00,55.27,55.3,55.15,55.2,18300.0,35.5672,35.5865,35.49,35.5222,18300.0
2006-02-17 13:10:00,55.2,55.23,55.15,55.15,8300.0,35.5222,35.5415,35.49,35.49,8300.0
2006-02-17 13:20:00,55.14,55.14,54.58,54.58,75100.0,35.4836,35.4836,35.1232,35.1232,75100.0
2006-02-17 13:30:00,54.59,54.7,54.53,54.63,52500.0,35.1296,35.2004,35.091,35.1554,52500.0
2006-02-17 13:40:00,54.63,54.64,54.55,54.55,32000.0,35.1554,35.1618,35.1039,35.1039,32000.0
2006-02-17 13:50:00,54.55,54.55,54.15,54.22,86600.0,35.1039,35.1039,34.8465,34.8915,86600.0
2006-02-17 14:00:00,54.22,54.31,54.03,54.11,59500.0,34.8915,34.9495,34.7693,34.8208,59500.0
2006-02-17 14:10:00,54.1,54.11,53.66,53.77,135200.0,34.8143,34.8208,34.5312,34.602,135200.0
2006-02-17 14:20:00,53.77,53.83,53.44,53.6,124700.0,34.602,34.6406,34.3896,34.4926,124700.0
2006-02-17 14:30:00,53.56,53.8,53.55,53.8,105300.0,34.4668,34.6213,34.4604,34.6213,105300.0
2006-02-17 14:40:00,53.8,53.82,53.48,53.64,65500.0,34.6213,34.6341,34.4153,34.5183,65500.0
2006-02-17 14:50:00,53.64,53.73,53.57,53.59,59400.0,34.5183,34.5762,34.4733,34.4861,59400.0
2006-02-17 15:00:00,53.59,53.62,53.43,53.45,62600.0,34.4861,34.5054,34.3832,34.396,62600.0
2006-02-17 15:10:00,53.44,53.49,53.31,53.37,97900.0,34.3896,34.4218,34.3059,34.3445,97900.0
2006-02-17 15:20:00,53.37,53.37,53.05,53.34,167200.0,34.3445,34.3445,34.1386,34.3252,167200.0
2006-02-17 15:30:00,53.34,53.39,53.1,53.1,204200.0,34.3252,34.3574,34.1708,34.1708,204200.0
2006-02-17 15:40:00,53.06,53.32,52.9,53.24,239100.0,34.1451,34.3124,34.0421,34.2609,239100.0
2006-02-17 15:50:00,53.24,53.25,53.08,53.08,82900.0,34.2609,34.2673,34.1579,34.1579,82900.0
2006-02-21 09:30:00,53.2,53.78,53.05,53.33,77100.0,34.2351,34.6084,34.1386,34.3188,77100.0
2006-02-21 09:40:00,53.28,53.41,53.1,53.35,54000.0,34.2866,34.3703,34.1708,34.3317,54000.0
2006-02-21 09:50:00,53.37,53.79,53.32,53.58,86700.0,34.3445,34.6148,34.3124,34.4797,86700.0
2006-02-21 10:00:00,53.6,53.7,53.57,53.61,46800.0,34.4926,34.5569,34.4733,34.499,46800.0
2006-02-21 10:10:00,53.61,53.61,53.28,53.28,23700.0,34.499,34.499,34.2866,34.2866,23700.0
2006-02-21 10:20:00,53.27,53.27,52.85,52.94,74300.0,34.2802,34.2802,34.0099,34.0678,74300.0
2006-02-21 10:30:00,52.94,53.02,52.84,52.86,31800.0,34.0678,34.1193,34.0035,34.0164,31800.0
2006-02-21 10:40:00,52.87,53.14,52.85,53.11,24500.0,34.0228,34.1965,34.0099,34.1772,24500.0
2006-02-21 10:50:00,53.13,53.39,53.13,53.2,30300.0,34.1901,34.3574,34.1901,34.2351,30300.0
2006-02-21 11:00:00,53.21,53.25,53.05,53.12,25600.0,34.2416,34.2673,34.1386,34.1837,25600.0
2006-02-21 11:10:00,53.13,53.28,53.04,53.23,33500.0,34.1901,34.2866,34.1322,34.2545,33500.0
2006-02-21 11:20:00,53.19,53.19,52.9,53.04,35800.0,34.2287,34.2287,34.0421,34.1322,35800.0
2006-02-21 11:30:00,53.04,53.04,52.89,53.0,37300.0,34.1322,34.1322,34.0357,34.1064,37300.0
2006-02-21 11:40:00,53.0,53.03,52.99,53.03,14400.0,34.1064,34.1258,34.1,34.1258,14400.0
2006-02-21 11:50:00,53.01,53.02,52.84,52.9,38000.0,34.1129,34.1193,34.0035,34.0421,38000.0
2006-02-21 12:00:00,52.9,53.04,52.9,53.02,16600.0,34.0421,34.1322,34.0421,34.1193,16600.0
2006-02-21 12:10:00,53.02,53.02,53.0,53.0,17600.0,34.1193,34.1193,34.1064,34.1064,17600.0
2006-02-21 12:20:00,52.99,53.0,52.95,53.0,19600.0,34.1,34.1064,34.0743,34.1064,19600.0
2006-02-21 12:30:00,53.0,53.22,53.0,53.02,30500.0,34.1064,34.248,34.1064,34.1193,30500.0
2006-02-21 12:40:00,53.02,53.1,53.01,53.09,12200.0,34.1193,34.1708,34.1129,34.1644,12200.0
2006-02-21 12:50:00,53.09,53.2,52.95,52.95,60200.0,34.1644,34.2351,34.0743,34.0743,60200.0
2006-02-21 13:00:00,52.9,52.92,52.81,52.89,23600.0,34.0421,34.055,33.9842,34.0357,23600.0
2006-02-21 13:10:00,52.9,52.93,52.83,52.92,7000.0,34.0421,34.0614,33.997,34.055,7000.0
2006-02-21 13:20:00,52.9,52.93,52.88,52.9,10100.0,34.0421,34.0614,34.0292,34.0421,10100.0
2006-02-21 13:30:00,52.91,53.12,52.9,53.12,25900.0,34.0485,34.1837,34.0421,34.1837,25900.0
2006-02-21 13:40:00,53.11,53.12,53.02,53.03,30100.0,34.1772,34.1837,34.1193,34.1258,30100.0
2006-02-21 13:50:00,53.03,53.11,53.02,53.03,19500.0,34.1258,34.1772,34.1193,34.1258,19500.0
2006-02-21 14:00:00,53.03,53.04,52.9,52.98,30000.0,34.1258,34.1322,34.0421,34.0936,30000.0
2006-02-21 14:10:00,52.99,53.0,52.98,53.0,31500.0,34.1,34.1064,34.0936,34.1064,31500.0
2006-02-21 14:20:00,53.0,53.02,52.98,53.0,90800.0,34.1064,34.1193,34.0936,34.1064,90800.0
2006-02-21 14:30:00,53.0,53.0,52.89,52.95,45700.0,34.1064,34.1064,34.0357,34.0743,45700.0
2006-02-21 14:40:00,52.95,53.06,52.95,53.02,46500.0,34.0743,34.1451,34.0743,34.1193,46500.0
2006-02-21 14:50:00,53.01,53.19,53.01,53.18,21700.0,34.1129,34.2287,34.1129,34.2223,21700.0
2006-02-21 15:00:00,53.18,53.2,53.07,53.19,28300.0,34.2223,34.2351,34.1515,34.2287,28300.0
2006-02-21 15:10:00,53.19,53.59,53.18,53.43,83300.0,34.2287,34.4861,34.2223,34.3832,83300.0
2006-02-21 15:20:00,53.42,53.75,53.32,53.5,100700.0,34.3767,34.5891,34.3124,34.4282,100700.0
2006-02-21 15:30:00,53.5,53.63,53.46,53.59,53000.0,34.4282,34.5119,34.4025,34.4861,53000.0
2006-02-21 15:40:00,53.59,53.76,53.58,53.74,30000.0,34.4861,34.5955,34.4797,34.5826,30000.0
2006-02-21 15:50:00,53.74,53.74,53.38,53.4,45800.0,34.5826,34.5826,34.351,34.3639,45800.0
2006-02-22 09:30:00,53.4,53.82,53.1,53.82,56800.0,34.3639,34.6341,34.1708,34.6341,56800.0
2006-02-22 09:40:00,53.7,54.1,53.7,54.09,33500.0,34.5569,34.8143,34.5569,34.8079,33500.0
2006-02-22 09:50:00,54.09,54.09,53.73,53.85,23300.0,34.8079,34.8079,34.5762,34.6534,23300.0
2006-02-22 10:00:00,53.82,53.98,53.71,53.85,20100.0,34.6341,34.7371,34.5633,34.6534,20100.0
2006-02-22 10:10:00,53.82,54.2,53.8,54.08,26400.0,34.6341,34.8787,34.6213,34.8014,26400.0
2006-02-22 10:20:00,54.09,54.35,54.0,54.3,45500.0,34.8079,34.9752,34.75,34.943,45500.0
2006-02-22 10:30:00,54.37,54.79,54.34,54.53,124200.0,34.9881,35.2583,34.9688,35.091,124200.0
2006-02-22 10:40:00,54.55,54.65,54.36,54.51,56300.0,35.1039,35.1682,34.9816,35.0782,56300.0
2006-02-22 10:50:00,54.61,54.61,54.3,54.49,39800.0,35.1425,35.1425,34.943,35.0653,39800.0
2006-02-22 11:00:00,54.48,54.69,54.43,54.69,35700.0,35.0589,35.194,35.0267,35.194,35700.0
2006-02-22 11:10:00,54.67,54.73,54.55,54.62,29300.0,35.1811,35.2197,35.1039,35.1489,29300.0
2006-02-22 11:20:00,54.62,54.62,54.52,54.6,17100.0,35.1489,35.1489,35.0846,35.1361,17100.0
2006-02-22 11:30:00,54.6,54.74,54.5,54.5,34300.0,35.1361,35.2262,35.0717,35.0717,34300.0
2006-02-22 11:40:00,54.48,54.57,54.28,54.5,65800.0,35.0589,35.1168,34.9301,35.0717,65800.0
2006-02-22 11:50:00,54.52,54.58,54.21,54.39,40100.0,35.0846,35.1232,34.8851,35.0009,40100.0
2006-02-22 12:00:00,54.39,54.64,54.39,54.57,40100.0,35.0009,35.1618,35.0009,35.1168,40100.0
2006-02-22 12:10:00,54.56,54.75,54.56,54.72,12900.0,35.1103,35.2326,35.1103,35.2133,12900.0
2006-02-22 12:20:00,54.72,54.73,54.66,54.7,10200.0,35.2133,35.2197,35.1747,35.2004,10200.0
2006-02-22 12:30:00,54.7,54.85,54.65,54.81,27800.0,35.2004,35.297,35.1682,35.2712,27800.0
2006-02-22 12:40:00,54.81,54.94,54.8,54.9,37700.0,35.2712,35.3549,35.2648,35.3291,37700.0
2006-02-22 12:50:00,54.9,54.93,54.76,54.86,30400.0,35.3291,35.3484,35.239,35.3034,30400.0
2006-02-22 13:00:00,54.86,54.97,54.83,54.85,16400.0,35.3034,35.3742,35.2841,35.297,16400.0
2006-02-22 13:10:00,54.85,54.97,54.8,54.95,18700.0,35.297,35.3742,35.2648,35.3613,18700.0
2006-02-22 13:20:00,54.95,54.98,54.85,54.98,22200.0,35.3613,35.3806,35.297,35.3806,22200.0
2006-02-22 13:30:00,54.98,55.06,54.92,54.98,109200.0,35.3806,35.4321,35.342,35.3806,109200.0
2006-02-22 13:40:00,54.98,55.02,54.78,54.99,25200.0,35.3806,35.4064,35.2519,35.387,25200.0
2006-02-22 13:50:00,54.99,55.0,54.88,54.91,14600.0,35.387,35.3935,35.3163,35.3356,14600.0
2006-02-22 14:00:00,54.91,54.94,54.81,54.93,27800.0,35.3356,35.3549,35.2712,35.3484,27800.0
2006-02-22 14:10:00,54.94,54.95,54.9,54.93,6700.0,35.3549,35.3613,35.3291,35.3484,6700.0
2006-02-22 14:20:00,54.94,55.1,54.94,54.95,41800.0,35.3549,35.4578,35.3549,35.3613,41800.0
2006-02-22 14:30:00,54.95,54.95,54.87,54.94,16100.0,35.3613,35.3613,35.3098,35.3549,16100.0
2006-02-22 14:40:00,54.92,54.92,54.75,54.77,29400.0,35.342,35.342,35.2326,35.2455,29400.0
2006-02-22 14:50:00,54.76,54.94,54.75,54.84,36500.0,35.239,35.3549,35.2326,35.2905,36500.0
2006-02-22 15:00:00,54.87,54.93,54.85,54.91,7900.0,35.3098,35.3484,35.297,35.3356,7900.0
2006-02-22 15:10:00,54.89,54.92,54.85,54.89,23200.0,35.3227,35.342,35.297,35.3227,23200.0
2006-02-22 15:20:00,54.9,54.9,54.82,54.86,13300.0,35.3291,35.3291,35.2776,35.3034,13300.0
2006-02-22 15:30:00,54.86,55.04,54.85,55.04,51200.0,35.3034,35.4192,35.297,35.4192,51200.0
2006-02-22 15:40:00,55.04,55.06,54.9,54.92,56000.0,35.4192,35.4321,35.3291,35.342,56000.0
2006-02-22 15:50:00,54.92,54.94,54.85,54.88,40800.0,35.342,35.3549,35.297,35.3163,40800.0
2006-02-23 09:30:00,54.84,55.26,54.81,54.84,39900.0,35.2905,35.5608,35.2712,35.2905,39900.0
2006-02-23 09:40:00,54.83,54.98,54.49,54.76,42100.0,35.2841,35.3806,35.0653,35.239,42100.0
2006-02-23 09:50:00,54.76,54.78,54.29,54.32,29900.0,35.239,35.2519,34.9366,34.9559,29900.0
2006-02-23 10:00:00,54.32,54.4,54.06,54.3,88900.0,34.9559,35.0074,34.7886,34.943,88900.0
2006-02-23 10:10:00,54.32,54.32,54.16,54.24,13800.0,34.9559,34.9559,34.8529,34.9044,13800.0
2006-02-23 10:20:00,54.21,54.3,54.1,54.29,38100.0,34.8851,34.943,34.8143,34.9366,38100.0
2006-02-23 10:30:00,54.29,54.29,54.17,54.17,11400.0,34.9366,34.9366,34.8594,34.8594,11400.0
2006-02-23 10:40:00,54.18,54.48,54.17,54.45,29900.0,34.8658,35.0589,34.8594,35.0395,29900.0
2006-02-23 10:50:00,54.45,54.59,54.33,54.36,19000.0,35.0395,35.1296,34.9623,34.9816,19000.0
2006-02-23 11:00:00,54.36,54.54,54.1,54.52,70600.0,34.9816,35.0975,34.8143,35.0846,70600.0
2006-02-23 11:10:00,54.41,54.5,54.4,54.44,7700.0,35.0138,35.0717,35.0074,35.0331,7700.0
2006-02-23 11:20:00,54.41,54.67,54.41,54.66,10600.0,35.0138,35.1811,35.0138,35.1747,10600.0
2006-02-23 11:30:00,54.66,54.67,54.49,54.58,13800.0,35.1747,35.1811,35.0653,35.1232,13800.0
2006-02-23 11:40:00,54.58,54.6,54.45,54.45,5300.0,35.1232,35.1361,35.0395,35.0395,5300.0
2006-02-23 11:50:00,54.45,54.5,54.43,54.49,6900.0,35.0395,35.0717,35.0267,35.0653,6900.0
2006-02-23 12:00:00,54.46,54.5,54.42,54.5,14800.0,35.046,35.0717,35.0202,35.0717,14800.0
2006-02-23 12:10:00,54.5,54.62,54.44,54.61,10100.0,35.0717,35.1489,35.0331,35.1425,10100.0
2006-02-23 12:20:00,54.56,54.73,54.43,54.72,29800.0,35.1103,35.2197,35.0267,35.2133,29800.0
2006-02-23 12:30:00,54.7,54.7,54.61,54.61,6200.0,35.2004,35.2004,35.1425,35.1425,6200.0
2006-02-23 12:40:00,54.59,54.7,54.58,54.62,12900.0,35.1296,35.2004,35.1232,35.1489,12900.0
2006-02-23 12:50:00,54.6,54.73,54.6,54.67,9700.0,35.1361,35.2197,35.1361,35.1811,9700.0
2006-02-23 13:00:00,54.67,54.75,54.58,54.67,15100.0,35.1811,35.2326,35.1232,35.1811,15100.0
2006-02-23 13:10:00,54.64,54.81,54.64,54.76,11100.0,35.1618,35.2712,35.1618,35.239,11100.0
2006-02-23 13:20:00,54.75,54.93,54.75,54.9,11600.0,35.2326,35.3484,35.2326,35.3291,11600.0
2006-02-23 13:30:00,54.9,54.91,54.78,54.87,10200.0,35.3291,35.3356,35.2519,35.3098,10200.0
2006-02-23 13:40:00,54.89,55.1,54.87,55.1,27300.0,35.3227,35.4578,35.3098,35.4578,27300.0
2006-02-23 13:50:00,55.09,55.09,54.98,55.03,13200.0,35.4514,35.4514,35.3806,35.4128,13200.0
2006-02-23 14:00:00,55.03,55.17,54.98,55.0,34900.0,35.4128,35.5029,35.3806,35.3935,34900.0
2006-02-23 14:10:00,54.99,55.0,54.9,54.96,46400.0,35.387,35.3935,35.3291,35.3677,46400.0
2006-02-23 14:20:00,54.95,54.99,54.9,54.97,24000.0,35.3613,35.387,35.3291,35.3742,24000.0
2006-02-23 14:30:00,54.95,55.18,54.95,55.07,58300.0,35.3613,35.5093,35.3613,35.4385,58300.0
2006-02-23 14:40:00,55.06,55.11,54.97,55.03,32300.0,35.4321,35.4643,35.3742,35.4128,32300.0
2006-02-23 14:50:00,55.04,55.17,54.99,55.11,40400.0,35.4192,35.5029,35.387,35.4643,40400.0
2006-02-23 15:00:00,55.06,55.25,55.06,55.24,22900.0,35.4321,35.5544,35.4321,35.5479,22900.0
2006-02-23 15:10:00,55.24,55.49,55.17,55.47,32200.0,35.5479,35.7088,35.5029,35.6959,32200.0
2006-02-23 15:20:00,55.48,55.71,55.4,55.69,53200.0,35.7024,35.8504,35.6509,35.8375,53200.0
2006-02-23 15:30:00,55.69,55.7,55.49,55.55,71800.0,35.8375,35.8439,35.7088,35.7474,71800.0
2006-02-23 15:40:00,55.53,55.58,55.21,55.55,58500.0,35.7345,35.7667,35.5286,35.7474,58500.0
2006-02-23 15:50:00,55.55,55.68,55.39,55.6,70900.0,35.7474,35.8311,35.6445,35.7796,70900.0
2006-02-24 09:30:00,55.43,56.0,55.4,55.9,45300.0,35.6702,36.037,35.6509,35.9726,45300.0
2006-02-24 09:40:00,55.83,56.42,55.73,56.28,66500.0,35.9276,36.3073,35.8632,36.2172,66500.0
2006-02-24 09:50:00,56.27,56.59,56.25,56.52,52100.0,36.2107,36.4167,36.1979,36.3716,52100.0
2006-02-24 10:00:00,56.52,56.64,56.25,56.5,25800.0,36.3716,36.4489,36.1979,36.3588,25800.0
2006-02-24 10:10:00,56.45,56.6,56.43,56.58,23900.0,36.3266,36.4231,36.3137,36.4102,23900.0
2006-02-24 10:20:00,56.56,56.57,56.3,56.48,28300.0,36.3974,36.4038,36.2301,36.3459,28300.0
2006-02-24 10:30:00,56.46,56.6,56.27,56.4,72000.0,36.333,36.4231,36.2107,36.2944,72000.0
2006-02-24 10:40:00,56.37,56.57,56.36,56.57,54600.0,36.2751,36.4038,36.2687,36.4038,54600.0
2006-02-24 10:50:00,56.55,56.63,56.38,56.47,88900.0,36.3909,36.4424,36.2815,36.3395,88900.0
2006-02-24 11:00:00,56.6,56.77,56.42,56.62,58800.0,36.4231,36.5325,36.3073,36.436,58800.0
2006-02-24 11:10:00,56.62,56.64,56.47,56.48,39700.0,36.436,36.4489,36.3395,36.3459,39700.0
2006-02-24 11:20:00,56.49,56.51,56.37,56.43,16100.0,36.3523,36.3652,36.2751,36.3137,16100.0
2006-02-24 11:30:00,56.44,56.52,56.4,56.5,30200.0,36.3201,36.3716,36.2944,36.3588,30200.0
2006-02-24 11:40:00,56.5,56.51,55.9,55.91,54300.0,36.3588,36.3652,35.9726,35.9791,54300.0
2006-02-24 11:50:00,55.91,56.01,55.78,55.83,15800.0,35.9791,36.0434,35.8954,35.9276,15800.0
2006-02-24 12:00:00,55.83,56.1,55.67,56.1,63300.0,35.9276,36.1014,35.8246,36.1014,63300.0
2006-02-24 12:10:00,56.15,56.33,56.11,56.15,16700.0,36.1335,36.2494,36.1078,36.1335,16700.0
2006-02-24 12:20:00,56.16,56.39,56.14,56.39,101800.0,36.14,36.288,36.1271,36.288,101800.0
2006-02-24 12:30:00,56.39,56.47,56.39,56.46,4100.0,36.288,36.3395,36.288,36.333,4100.0
2006-02-24 12:40:00,56.39,56.46,56.36,56.37,9800.0,36.288,36.333,36.2687,36.2751,9800.0
2006-02-24 12:50:00,56.37,56.38,56.25,56.38,16200.0,36.2751,36.2815,36.1979,36.2815,16200.0
2006-02-24 13:00:00,56.38,56.38,56.32,56.33,6000.0,36.2815,36.2815,36.2429,36.2494,6000.0
2006-02-24 13:10:00,56.33,56.48,56.33,56.48,14400.0,36.2494,36.3459,36.2494,36.3459,14400.0
2006-02-24 13:20:00,56.48,56.48,56.3,56.42,13500.0,36.3459,36.3459,36.2301,36.3073,13500.0
2006-02-24 13:30:00,56.42,56.64,56.41,56.52,11600.0,36.3073,36.4489,36.3008,36.3716,11600.0
2006-02-24 13:40:00,56.51,56.6,56.45,56.5,10100.0,36.3652,36.4231,36.3266,36.3588,10100.0
2006-02-24 13:50:00,56.5,56.7,56.39,56.61,25300.0,36.3588,36.4875,36.288,36.4295,25300.0
2006-02-24 14:00:00,56.62,56.72,56.58,56.62,34700.0,36.436,36.5003,36.4102,36.436,34700.0
2006-02-24 14:10:00,56.61,56.61,56.47,56.48,18200.0,36.4295,36.4295,36.3395,36.3459,18200.0
2006-02-24 14:20:00,56.47,56.5,56.3,56.5,13100.0,36.3395,36.3588,36.2301,36.3588,13100.0
2006-02-24 14:30:00,56.46,56.5,56.39,56.44,9900.0,36.333,36.3588,36.288,36.3201,9900.0
2006-02-24 14:40:00,56.39,56.44,56.3,56.36,14100.0,36.288,36.3201,36.2301,36.2687,14100.0
2006-02-24 14:50:00,56.36,56.5,56.35,56.48,24200.0,36.2687,36.3588,36.2622,36.3459,24200.0
2006-02-24 15:00:00,56.5,56.51,56.36,56.51,18200.0,36.3588,36.3652,36.2687,36.3652,18200.0
2006-02-24 15:10:00,56.46,56.47,56.31,56.32,16700.0,36.333,36.3395,36.2365,36.2429,16700.0
2006-02-24 15:20:00,56.36,56.36,55.89,55.94,39600.0,36.2687,36.2687,35.9662,35.9984,39600.0
2006-02-24 15:30:00,56.0,56.02,55.63,55.9,59200.0,36.037,36.0499,35.7989,35.9726,59200.0
2006-02-24 15:40:00,55.9,55.99,55.48,55.5,78400.0,35.9726,36.0306,35.7024,35.7152,78400.0
2006-02-24 15:50:00,55.51,55.51,55.26,55.42,151300.0,35.7217,35.7217,35.5608,35.6638,151300.0
2006-02-27 09:30:00,55.42,55.42,54.76,54.95,66300.0,35.6638,35.6638,35.239,35.3613,66300.0
2006-02-27 09:40:00,54.9,54.96,54.57,54.86,55300.0,35.3291,35.3677,35.1168,35.3034,55300.0
2006-02-27 09:50:00,54.89,54.98,54.85,54.91,28700.0,35.3227,35.3806,35.297,35.3356,28700.0
2006-02-27 10:00:00,55.0,55.04,54.57,54.57,58100.0,35.3935,35.4192,35.1168,35.1168,58100.0
2006-02-27 10:10:00,54.56,54.89,54.5,54.52,66700.0,35.1103,35.3227,35.0717,35.0846,66700.0
2006-02-27 10:20:00,54.52,54.53,54.2,54.27,73200.0,35.0846,35.091,34.8787,34.9237,73200.0
2006-02-27 10:30:00,54.25,54.3,54.04,54.25,92400.0,34.9108,34.943,34.7757,34.9108,92400.0
2006-02-27 10:40:00,54.3,54.45,54.2,54.35,57900.0,34.943,35.0395,34.8787,34.9752,57900.0
2006-02-27 10:50:00,54.38,54.48,54.38,54.46,9300.0,34.9945,35.0589,34.9945,35.046,9300.0
2006-02-27 11:00:00,54.46,54.71,54.46,54.63,52400.0,35.046,35.2069,35.046,35.1554,52400.0
2006-02-27 11:10:00,54.64,54.7,54.52,54.7,15400.0,35.1618,35.2004,35.0846,35.2004,15400.0
2006-02-27 11:20:00,54.7,54.71,54.68,54.7,24800.0,35.2004,35.2069,35.1876,35.2004,24800.0
2006-02-27 11:30:00,54.72,54.73,54.67,54.72,11700.0,35.2133,35.2197,35.1811,35.2133,11700.0
2006-02-27 11:40:00,54.73,54.88,54.72,54.76,34100.0,35.2197,35.3163,35.2133,35.239,34100.0
2006-02-27 11:50:00,54.76,54.89,54.68,54.79,27000.0,35.239,35.3227,35.1876,35.2583,27000.0
2006-02-27 12:00:00,54.79,54.86,54.74,54.78,12500.0,35.2583,35.3034,35.2262,35.2519,12500.0
2006-02-27 12:10:00,54.79,54.86,54.58,54.75,13600.0,35.2583,35.3034,35.1232,35.2326,13600.0
2006-02-27 12:20:00,54.73,54.75,54.6,54.68,9500.0,35.2197,35.2326,35.1361,35.1876,9500.0
2006-02-27 12:30:00,54.74,54.85,54.74,54.83,13800.0,35.2262,35.297,35.2262,35.2841,13800.0
2006-02-27 12:40:00,54.81,54.85,54.62,54.82,27000.0,35.2712,35.297,35.1489,35.2776,27000.0
2006-02-27 12:50:00,54.8,54.84,54.78,54.79,13600.0,35.2648,35.2905,35.2519,35.2583,13600.0
2006-02-27 13:00:00,54.82,54.86,54.79,54.86,19100.0,35.2776,35.3034,35.2583,35.3034,19100.0
2006-02-27 13:10:00,54.85,54.9,54.79,54.8,21000.0,35.297,35.3291,35.2583,35.2648,21000.0
2006-02-27 13:20:00,54.79,54.8,54.63,54.63,29000.0,35.2583,35.2648,35.1554,35.1554,29000.0
2006-02-27 13:30:00,54.59,54.77,54.59,54.71,47500.0,35.1296,35.2455,35.1296,35.2069,47500.0
2006-02-27 13:40:00,54.71,54.78,54.5,54.67,40000.0,35.2069,35.2519,35.0717,35.1811,40000.0
2006-02-27 13:50:00,54.71,54.84,54.69,54.8,15700.0,35.2069,35.2905,35.194,35.2648,15700.0
2006-02-27 14:00:00,54.83,54.85,54.75,54.76,26700.0,35.2841,35.297,35.2326,35.239,26700.0
2006-02-27 14:10:00,54.77,54.81,54.75,54.81,16100.0,35.2455,35.2712,35.2326,35.2712,16100.0
2006-02-27 14:20:00,54.78,54.81,54.77,54.78,16000.0,35.2519,35.2712,35.2455,35.2519,16000.0
2006-02-27 14:30:00,54.78,54.9,54.69,54.71,38700.0,35.2519,35.3291,35.194,35.2069,38700.0
2006-02-27 14:40:00,54.71,54.76,54.71,54.72,13500.0,35.2069,35.239,35.2069,35.2133,13500.0
2006-02-27 14:50:00,54.72,54.72,54.63,54.68,31500.0,35.2133,35.2133,35.1554,35.1876,31500.0
2006-02-27 15:00:00,54.68,54.68,54.49,54.49,57100.0,35.1876,35.1876,35.0653,35.0653,57100.0
2006-02-27 15:10:00,54.49,54.5,54.37,54.46,29800.0,35.0653,35.0717,34.9881,35.046,29800.0
2006-02-27 15:20:00,54.46,54.48,54.41,54.47,36100.0,35.046,35.0589,35.0138,35.0524,36100.0
2006-02-27 15:30:00,54.47,54.52,54.41,54.5,42800.0,35.0524,35.0846,35.0138,35.0717,42800.0
2006-02-27 15:40:00,54.5,54.58,54.49,54.54,46500.0,35.0717,35.1232,35.0653,35.0975,46500.0
2006-02-27 15:50:00,54.54,54.55,54.31,54.32,65300.0,35.0975,35.1039,34.9495,34.9559,65300.0
2006-02-28 09:30:00,54.27,54.27,53.83,54.2,42100.0,34.9237,34.9237,34.6406,34.8787,42100.0
2006-02-28 09:40:00,54.16,54.25,54.11,54.15,15500.0,34.8529,34.9108,34.8208,34.8465,15500.0
2006-02-28 09:50:00,54.15,54.15,53.95,53.95,23000.0,34.8465,34.8465,34.7178,34.7178,23000.0
2006-02-28 10:00:00,53.94,54.1,53.57,54.04,20300.0,34.7114,34.8143,34.4733,34.7757,20300.0
2006-02-28 10:10:00,54.04,54.04,53.91,53.92,5500.0,34.7757,34.7757,34.692,34.6985,5500.0
2006-02-28 10:20:00,53.91,54.17,53.86,54.12,18300.0,34.692,34.8594,34.6599,34.8272,18300.0
2006-02-28 10:30:00,54.12,54.19,53.9,54.1,21700.0,34.8272,34.8722,34.6856,34.8143,21700.0
2006-02-28 10:40:00,54.12,54.12,53.91,53.92,12200.0,34.8272,34.8272,34.692,34.6985,12200.0
2006-02-28 10:50:00,53.92,54.07,53.92,53.99,18500.0,34.6985,34.795,34.6985,34.7435,18500.0
2006-02-28 11:00:00,53.99,53.99,53.86,53.87,16500.0,34.7435,34.7435,34.6599,34.6663,16500.0
2006-02-28 11:10:00,53.91,54.0,53.88,53.94,9700.0,34.692,34.75,34.6727,34.7114,9700.0
2006-02-28 11:20:00,53.94,53.94,53.76,53.76,12800.0,34.7114,34.7114,34.5955,34.5955,12800.0
2006-02-28 11:30:00,53.81,53.94,53.61,53.94,41500.0,34.6277,34.7114,34.499,34.7114,41500.0
2006-02-28 11:40:00,53.94,53.94,53.76,53.86,17500.0,34.7114,34.7114,34.5955,34.6599,17500.0
2006-02-28 11:50:00,53.85,53.9,53.82,53.89,7300.0,34.6534,34.6856,34.6341,34.6792,7300.0
2006-02-28 12:00:00,53.89,53.89,53.86,53.89,18000.0,34.6792,34.6792,34.6599,34.6792,18000.0
2006-02-28 12:10:00,53.89,53.91,53.87,53.91,9500.0,34.6792,34.692,34.6663,34.692,9500.0
2006-02-28 12:20:00,53.91,53.96,53.9,53.96,11200.0,34.692,34.7242,34.6856,34.7242,11200.0
2006-02-28 12:30:00,53.94,53.96,53.68,53.7,36900.0,34.7114,34.7242,34.544,34.5569,36900.0
2006-02-28 12:40:00,53.68,53.79,53.59,53.74,14600.0,34.544,34.6148,34.4861,34.5826,14600.0
2006-02-28 12:50:00,53.74,53.74,53.63,53.63,4700.0,34.5826,34.5826,34.5119,34.5119,4700.0
2006-02-28 13:00:00,53.63,53.64,53.46,53.58,24900.0,34.5119,34.5183,34.4025,34.4797,24900.0
2006-02-28 13:10:00,53.58,53.65,53.51,53.6,23100.0,34.4797,34.5247,34.4346,34.4926,23100.0
2006-02-28 13:20:00,53.61,53.65,53.59,53.65,11900.0,34.499,34.5247,34.4861,34.5247,11900.0
2006-02-28 13:30:00,53.68,53.7,53.66,53.66,24500.0,34.544,34.5569,34.5312,34.5312,24500.0
2006-02-28 13:40:00,53.64,53.66,53.62,53.66,14100.0,34.5183,34.5312,34.5054,34.5312,14100.0
2006-02-28 13:50:00,53.66,53.7,53.64,53.65,25000.0,34.5312,34.5569,34.5183,34.5247,25000.0
2006-02-28 14:00:00,53.65,53.69,53.63,53.64,14000.0,34.5247,34.5505,34.5119,34.5183,14000.0
2006-02-28 14:10:00,53.63,53.64,53.42,53.47,24800.0,34.5119,34.5183,34.3767,34.4089,24800.0
2006-02-28 14:20:00,53.48,53.55,53.32,53.51,16200.0,34.4153,34.4604,34.3124,34.4346,16200.0
2006-02-28 14:30:00,53.52,53.52,53.36,53.46,25600.0,34.4411,34.4411,34.3381,34.4025,25600.0
2006-02-28 14:40:00,53.46,53.61,53.46,53.52,22700.0,34.4025,34.499,34.4025,34.4411,22700.0
2006-02-28 14:50:00,53.53,53.53,53.33,53.44,21300.0,34.4475,34.4475,34.3188,34.3896,21300.0
2006-02-28 15:00:00,53.45,53.5,53.33,53.39,27700.0,34.396,34.4282,34.3188,34.3574,27700.0
2006-02-28 15:10:00,53.41,53.42,53.31,53.31,29200.0,34.3703,34.3767,34.3059,34.3059,29200.0
2006-02-28 15:20:00,53.34,53.44,53.32,53.42,34000.0,34.3252,34.3896,34.3124,34.3767,34000.0
2006-02-28 15:30:00,53.42,53.42,53.14,53.25,36800.0,34.3767,34.3767,34.1965,34.2673,36800.0
2006-02-28 15:40:00,53.25,53.4,53.24,53.33,58700.0,34.2673,34.3639,34.2609,34.3188,58700.0
2006-02-28 15:50:00,53.33,53.4,53.31,53.35,46500.0,34.3188,34.3639,34.3059,34.3317,46500.0
2006-03-01 09:30:00,53.34,53.88,53.24,53.67,28200.0,34.3252,34.6727,34.2609,34.5376,28200.0
2006-03-01 09:40:00,53.68,53.68,53.45,53.47,14200.0,34.544,34.544,34.396,34.4089,14200.0
2006-03-01 09:50:00,53.45,53.55,53.42,53.48,40300.0,34.396,34.4604,34.3767,34.4153,40300.0
2006-03-01 10:00:00,53.5,53.5,53.24,53.35,24900.0,34.4282,34.4282,34.2609,34.3317,24900.0
2006-03-01 10:10:00,53.39,53.45,52.75,52.93,45800.0,34.3574,34.396,33.9456,34.0614,45800.0
2006-03-01 10:20:00,52.92,53.35,52.89,53.25,26300.0,34.055,34.3317,34.0357,34.2673,26300.0
2006-03-01 10:30:00,53.25,53.48,53.22,53.46,29100.0,34.2673,34.4153,34.248,34.4025,29100.0
2006-03-01 10:40:00,53.45,53.78,53.39,53.59,30700.0,34.396,34.6084,34.3574,34.4861,30700.0
2006-03-01 10:50:00,53.59,53.74,53.59,53.74,25800.0,34.4861,34.5826,34.4861,34.5826,25800.0
2006-03-01 11:00:00,53.74,53.74,53.64,53.65,7200.0,34.5826,34.5826,34.5183,34.5247,7200.0
2006-03-01 11:10:00,53.66,53.7,53.64,53.67,17300.0,34.5312,34.5569,34.5183,34.5376,17300.0
2006-03-01 11:20:00,53.67,53.69,53.66,53.66,11600.0,34.5376,34.5505,34.5312,34.5312,11600.0
2006-03-01 11:30:00,53.67,53.79,53.65,53.79,18500.0,34.5376,34.6148,34.5247,34.6148,18500.0
2006-03-01 11:40:00,53.79,53.9,53.78,53.9,15500.0,34.6148,34.6856,34.6084,34.6856,15500.0
2006-03-01 11:50:00,53.89,54.14,53.89,54.1,17100.0,34.6792,34.8401,34.6792,34.8143,17100.0
2006-03-01 12:00:00,54.1,54.48,54.02,54.02,33100.0,34.8143,35.0589,34.7628,34.7628,33100.0
2006-03-01 12:10:00,54.0,54.0,53.9,53.94,17000.0,34.75,34.75,34.6856,34.7114,17000.0
2006-03-01 12:20:00,53.94,54.16,53.94,53.99,25400.0,34.7114,34.8529,34.7114,34.7435,25400.0
2006-03-01 12:30:00,53.97,54.03,53.96,53.96,8300.0,34.7307,34.7693,34.7242,34.7242,8300.0
2006-03-01 12:40:00,53.97,53.98,53.9,53.9,9200.0,34.7307,34.7371,34.6856,34.6856,9200.0
2006-03-01 12:50:00,53.9,54.1,53.87,54.1,16400.0,34.6856,34.8143,34.6663,34.8143,16400.0
2006-03-01 13:00:00,54.1,54.13,54.07,54.09,6900.0,34.8143,34.8336,34.795,34.8079,6900.0
2006-03-01 13:10:00,54.09,54.09,54.0,54.01,17800.0,34.8079,34.8079,34.75,34.7564,17800.0
2006-03-01 13:20:00,54.01,54.08,54.0,54.08,11100.0,34.7564,34.8014,34.75,34.8014,11100.0
2006-03-01 13:30:00,54.08,54.12,54.08,54.11,9300.0,34.8014,34.8272,34.8014,34.8208,9300.0
2006-03-01 13:40:00,54.11,54.12,54.0,54.0,9000.0,34.8208,34.8272,34.75,34.75,9000.0
2006-03-01 13:50:00,54.01,54.01,53.94,54.0,8400.0,34.7564,34.7564,34.7114,34.75,8400.0
2006-03-01 14:00:00,54.0,54.07,54.0,54.03,15700.0,34.75,34.795,34.75,34.7693,15700.0
2006-03-01 14:10:00,54.04,54.04,53.9,53.97,14800.0,34.7757,34.7757,34.6856,34.7307,14800.0
2006-03-01 14:20:00,53.92,54.02,53.91,54.02,11500.0,34.6985,34.7628,34.692,34.7628,11500.0
2006-03-01 14:30:00,54.02,54.02,53.98,54.02,11300.0,34.7628,34.7628,34.7371,34.7628,11300.0
2006-03-01 14:40:00,54.02,54.02,53.95,53.95,15600.0,34.7628,34.7628,34.7178,34.7178,15600.0
2006-03-01 14:50:00,53.75,53.98,53.72,53.97,70700.0,34.5891,34.7371,34.5698,34.7307,70700.0
2006-03-01 15:00:00,53.97,54.04,53.9,54.02,15100.0,34.7307,34.7757,34.6856,34.7628,15100.0
2006-03-01 15:10:00,54.05,54.19,54.05,54.11,14000.0,34.7821,34.8722,34.7821,34.8208,14000.0
2006-03-01 15:20:00,54.11,54.25,54.11,54.23,17900.0,34.8208,34.9108,34.8208,34.898,17900.0
2006-03-01 15:30:00,54.24,54.44,54.24,54.41,50800.0,34.9044,35.0331,34.9044,35.0138,50800.0
2006-03-01 15:40:00,54.41,54.42,54.05,54.11,31400.0,35.0138,35.0202,34.7821,34.8208,31400.0
2006-03-01 15:50:00,54.11,54.22,54.08,54.11,23400.0,34.8208,34.8915,34.8014,34.8208,23400.0
2006-03-02 09:30:00,54.1,54.61,54.05,54.32,116100.0,34.8143,35.1425,34.7821,34.9559,116100.0
2006-03-02 09:40:00,54.3,54.31,54.11,54.21,34400.0,34.943,34.9495,34.8208,34.8851,34400.0
2006-03-02 09:50:00,54.2,54.25,53.78,53.86,54100.0,34.8787,34.9108,34.6084,34.6599,54100.0
2006-03-02 10:00:00,53.85,54.05,53.82,53.93,22200.0,34.6534,34.7821,34.6341,34.7049,22200.0
2006-03-02 10:10:00,53.93,54.19,53.86,54.16,16900.0,34.7049,34.8722,34.6599,34.8529,16900.0
2006-03-02 10:20:00,54.21,54.24,54.06,54.2,33700.0,34.8851,34.9044,34.7886,34.8787,33700.0
2006-03-02 10:30:00,54.2,54.2,53.91,54.0,16800.0,34.8787,34.8787,34.692,34.75,16800.0
2006-03-02 10:40:00,53.88,53.96,53.57,53.8,51100.0,34.6727,34.7242,34.4733,34.6213,51100.0
2006-03-02 10:50:00,53.88,53.99,53.83,53.96,16000.0,34.6727,34.7435,34.6406,34.7242,16000.0
2006-03-02 11:00:00,53.96,53.99,53.93,53.98,17500.0,34.7242,34.7435,34.7049,34.7371,17500.0
2006-03-02 11:10:00,54.0,54.0,53.6,53.71,89500.0,34.75,34.75,34.4926,34.5633,89500.0
2006-03-02 11:20:00,53.7,53.7,53.31,53.41,58000.0,34.5569,34.5569,34.3059,34.3703,58000.0
2006-03-02 11:30:00,53.36,53.54,53.2,53.45,83600.0,34.3381,34.4539,34.2351,34.396,83600.0
2006-03-02 11:40:00,53.46,53.55,53.11,53.13,56900.0,34.4025,34.4604,34.1772,34.1901,56900.0
2006-03-02 11:50:00,53.12,53.31,53.03,53.06,60800.0,34.1837,34.3059,34.1258,34.1451,60800.0
2006-03-02 12:00:00,53.06,53.06,52.64,52.75,86000.0,34.1451,34.1451,33.8748,33.9456,86000.0
2006-03-02 12:10:00,52.76,52.9,52.55,52.85,80600.0,33.952,34.0421,33.8169,34.0099,80600.0
2006-03-02 12:20:00,52.8,52.87,52.57,52.78,67100.0,33.9777,34.0228,33.8297,33.9649,67100.0
2006-03-02 12:30:00,52.79,52.87,52.69,52.75,32100.0,33.9713,34.0228,33.907,33.9456,32100.0
2006-03-02 12:40:00,52.75,53.0,52.75,53.0,30900.0,33.9456,34.1064,33.9456,34.1064,30900.0
2006-03-02 12:50:00,53.01,53.15,52.99,53.11,20000.0,34.1129,34.203,34.1,34.1772,20000.0
2006-03-02 13:00:00,53.12,53.25,53.02,53.06,22600.0,34.1837,34.2673,34.1193,34.1451,22600.0
2006-03-02 13:10:00,53.06,53.1,52.85,52.93,35700.0,34.1451,34.1708,34.0099,34.0614,35700.0
2006-03-02 13:20:00,52.97,53.28,52.9,53.28,29900.0,34.0871,34.2866,34.0421,34.2866,29900.0
2006-03-02 13:30:00,53.33,53.4,53.33,53.36,8600.0,34.3188,34.3639,34.3188,34.3381,8600.0
2006-03-02 13:40:00,53.36,53.36,53.19,53.27,20700.0,34.3381,34.3381,34.2287,34.2802,20700.0
2006-03-02 13:50:00,53.27,53.35,53.24,53.3,16900.0,34.2802,34.3317,34.2609,34.2995,16900.0
2006-03-02 14:00:00,53.3,53.65,53.29,53.65,24500.0,34.2995,34.5247,34.2931,34.5247,24500.0
2006-03-02 14:10:00,53.66,53.67,53.47,53.59,11500.0,34.5312,34.5376,34.4089,34.4861,11500.0
2006-03-02 14:20:00,53.59,53.59,53.08,53.29,51700.0,34.4861,34.4861,34.1579,34.2931,51700.0
2006-03-02 14:30:00,53.26,53.37,53.26,53.29,25900.0,34.2738,34.3445,34.2738,34.2931,25900.0
2006-03-02 14:40:00,53.29,53.31,53.25,53.26,19300.0,34.2931,34.3059,34.2673,34.2738,19300.0
2006-03-02 14:50:00,53.26,53.28,53.1,53.15,25000.0,34.2738,34.2866,34.1708,34.203,25000.0
2006-03-02 15:00:00,53.16,53.29,53.11,53.11,37200.0,34.2094,34.2931,34.1772,34.1772,37200.0
2006-03-02 15:10:00,53.11,53.3,53.09,53.19,34600.0,34.1772,34.2995,34.1644,34.2287,34600.0
2006-03-02 15:20:00,53.16,53.32,53.1,53.1,21800.0,34.2094,34.3124,34.1708,34.1708,21800.0
2006-03-02 15:30:00,53.1,53.25,53.05,53.16,24200.0,34.1708,34.2673,34.1386,34.2094,24200.0
2006-03-02 15:40:00,53.14,53.26,53.14,53.25,24700.0,34.1965,34.2738,34.1965,34.2673,24700.0
2006-03-02 15:50:00,53.25,53.25,53.14,53.23,31400.0,34.2673,34.2673,34.1965,34.2545,31400.0
2006-03-03 09:30:00,53.23,53.66,53.23,53.6,25800.0,34.2545,34.5312,34.2545,34.4926,25800.0
2006-03-03 09:40:00,53.6,53.73,53.5,53.6,23300.0,34.4926,34.5762,34.4282,34.4926,23300.0
2006-03-03 09:50:00,53.6,53.74,53.55,53.65,19800.0,34.4926,34.5826,34.4604,34.5247,19800.0
2006-03-03 10:00:00,53.55,53.74,53.51,53.56,13600.0,34.4604,34.5826,34.4346,34.4668,13600.0
2006-03-03 10:10:00,53.53,53.59,53.51,53.51,12600.0,34.4475,34.4861,34.4346,34.4346,12600.0
2006-03-03 10:20:00,53.52,53.71,53.5,53.7,63400.0,34.4411,34.5633,34.4282,34.5569,63400.0
2006-03-03 10:30:00,53.68,53.7,53.52,53.66,32800.0,34.544,34.5569,34.4411,34.5312,32800.0
2006-03-03 10:40:00,53.65,53.66,53.4,53.45,41900.0,34.5247,34.5312,34.3639,34.396,41900.0
2006-03-03 10:50:00,53.45,53.47,53.14,53.34,61200.0,34.396,34.4089,34.1965,34.3252,61200.0
2006-03-03 11:00:00,53.33,53.45,53.2,53.37,30900.0,34.3188,34.396,34.2351,34.3445,30900.0
2006-03-03 11:10:00,53.39,53.39,53.21,53.33,17500.0,34.3574,34.3574,34.2416,34.3188,17500.0
2006-03-03 11:20:00,53.32,53.43,53.31,53.41,26100.0,34.3124,34.3832,34.3059,34.3703,26100.0
2006-03-03 11:30:00,53.4,53.4,53.08,53.21,22800.0,34.3639,34.3639,34.1579,34.2416,22800.0
2006-03-03 11:40:00,53.18,53.25,53.18,53.23,5300.0,34.2223,34.2673,34.2223,34.2545,5300.0
2006-03-03 11:50:00,53.24,53.25,53.23,53.25,8900.0,34.2609,34.2673,34.2545,34.2673,8900.0
2006-03-03 12:00:00,53.24,53.29,53.24,53.27,16500.0,34.2609,34.2931,34.2609,34.2802,16500.0
2006-03-03 12:10:00,53.26,53.27,53.26,53.27,5200.0,34.2738,34.2802,34.2738,34.2802,5200.0
2006-03-03 12:20:00,53.27,53.3,53.27,53.3,29400.0,34.2802,34.2995,34.2802,34.2995,29400.0
2006-03-03 12:30:00,53.29,53.3,53.13,53.24,14400.0,34.2931,34.2995,34.1901,34.2609,14400.0
2006-03-03 12:40:00,53.22,53.29,53.2,53.28,14500.0,34.248,34.2931,34.2351,34.2866,14500.0
2006-03-03 12:50:00,53.27,53.3,53.21,53.29,13200.0,34.2802,34.2995,34.2416,34.2931,13200.0
2006-03-03 13:00:00,53.29,53.3,53.25,53.29,20900.0,34.2931,34.2995,34.2673,34.2931,20900.0
2006-03-03 13:10:00,53.29,53.5,53.29,53.5,25800.0,34.2931,34.4282,34.2931,34.4282,25800.0
2006-03-03 13:20:00,53.5,53.55,53.49,53.53,10400.0,34.4282,34.4604,34.4218,34.4475,10400.0
2006-03-03 13:30:00,53.53,53.53,53.47,53.48,23300.0,34.4475,34.4475,34.4089,34.4153,23300.0
2006-03-03 13:40:00,53.47,53.56,53.46,53.54,19300.0,34.4089,34.4668,34.4025,34.4539,19300.0
2006-03-03 13:50:00,53.54,53.55,53.36,53.37,22900.0,34.4539,34.4604,34.3381,34.3445,22900.0
2006-03-03 14:00:00,53.36,53.49,53.33,53.49,21600.0,34.3381,34.4218,34.3188,34.4218,21600.0
2006-03-03 14:10:00,53.46,53.51,53.45,53.5,19300.0,34.4025,34.4346,34.396,34.4282,19300.0
2006-03-03 14:20:00,53.5,53.56,53.46,53.47,21000.0,34.4282,34.4668,34.4025,34.4089,21000.0
2006-03-03 14:30:00,53.47,53.52,53.46,53.49,15000.0,34.4089,34.4411,34.4025,34.4218,15000.0
2006-03-03 14:40:00,53.49,53.51,53.46,53.51,13900.0,34.4218,34.4346,34.4025,34.4346,13900.0
2006-03-03 14:50:00,53.51,53.51,53.46,53.46,11300.0,34.4346,34.4346,34.4025,34.4025,11300.0
2006-03-03 15:00:00,53.47,53.51,53.35,53.51,36400.0,34.4089,34.4346,34.3317,34.4346,36400.0
2006-03-03 15:10:00,53.51,53.55,53.48,53.51,19800.0,34.4346,34.4604,34.4153,34.4346,19800.0
2006-03-03 15:20:00,53.48,53.5,53.48,53.5,11400.0,34.4153,34.4282,34.4153,34.4282,11400.0
2006-03-03 15:30:00,53.5,53.5,53.44,53.47,7300.0,34.4282,34.4282,34.3896,34.4089,7300.0
2006-03-03 15:40:00,53.47,53.47,53.41,53.43,25200.0,34.4089,34.4089,34.3703,34.3832,25200.0
2006-03-03 15:50:00,53.43,53.45,53.4,53.45,55000.0,34.3832,34.396,34.3639,34.396,55000.0
2006-03-06 09:30:00,54.5,55.79,54.45,55.25,197100.0,35.0717,35.9019,35.0395,35.5544,197100.0
2006-03-06 09:40:00,55.25,55.4,55.15,55.32,124500.0,35.5544,35.6509,35.49,35.5994,124500.0
2006-03-06 09:50:00,55.29,55.4,55.19,55.33,95700.0,35.5801,35.6509,35.5157,35.6058,95700.0
2006-03-06 10:00:00,55.38,55.86,55.38,55.86,153900.0,35.638,35.9469,35.638,35.9469,153900.0
2006-03-06 10:10:00,55.86,56.28,55.75,56.02,224400.0,35.9469,36.2172,35.8761,36.0499,224400.0
2006-03-06 10:20:00,56.03,56.68,56.01,56.54,143800.0,36.0563,36.4746,36.0434,36.3845,143800.0
2006-03-06 10:30:00,56.47,56.47,56.11,56.2,71200.0,36.3395,36.3395,36.1078,36.1657,71200.0
2006-03-06 10:40:00,56.19,56.2,55.96,56.01,114100.0,36.1593,36.1657,36.0113,36.0434,114100.0
2006-03-06 10:50:00,56.03,56.14,55.8,56.09,62200.0,36.0563,36.1271,35.9083,36.0949,62200.0
2006-03-06 11:00:00,56.13,56.24,56.07,56.12,101500.0,36.1207,36.1914,36.082,36.1142,101500.0
2006-03-06 11:10:00,56.12,56.28,56.08,56.28,43400.0,36.1142,36.2172,36.0885,36.2172,43400.0
2006-03-06 11:20:00,56.28,56.66,56.18,56.6,55400.0,36.2172,36.4617,36.1528,36.4231,55400.0
2006-03-06 11:30:00,56.6,56.82,56.55,56.79,113000.0,36.4231,36.5647,36.3909,36.5454,113000.0
2006-03-06 11:40:00,56.79,56.95,56.71,56.92,67400.0,36.5454,36.6483,36.4939,36.629,67400.0
2006-03-06 11:50:00,56.93,57.41,56.93,57.41,116000.0,36.6355,36.9444,36.6355,36.9444,116000.0
2006-03-06 12:00:00,57.41,57.89,57.25,57.78,98300.0,36.9444,37.2532,36.8414,37.1825,98300.0
2006-03-06 12:10:00,57.74,58.03,57.6,57.8,140400.0,37.1567,37.3433,37.0666,37.1953,140400.0
2006-03-06 12:20:00,57.72,57.9,57.52,57.89,54400.0,37.1438,37.2597,37.0151,37.2532,54400.0
2006-03-06 12:30:00,57.91,57.95,57.67,57.68,48100.0,37.2661,37.2919,37.1117,37.1181,48100.0
2006-03-06 12:40:00,57.6,57.79,57.6,57.71,26300.0,37.0666,37.1889,37.0666,37.1374,26300.0
2006-03-06 12:50:00,57.72,57.77,57.58,57.64,30900.0,37.1438,37.176,37.0538,37.0924,30900.0
2006-03-06 13:00:00,57.62,57.65,57.37,57.37,67000.0,37.0795,37.0988,36.9186,36.9186,67000.0
2006-03-06 13:10:00,57.37,57.58,57.1,57.58,65000.0,36.9186,37.0538,36.7449,37.0538,65000.0
2006-03-06 13:20:00,57.58,57.67,57.11,57.17,44900.0,37.0538,37.1117,36.7513,36.7899,44900.0
2006-03-06 13:30:00,57.17,57.34,57.0,57.01,40800.0,36.7899,36.8993,36.6805,36.687,40800.0
2006-03-06 13:40:00,57.01,57.06,56.8,56.96,63300.0,36.687,36.7191,36.5518,36.6548,63300.0
2006-03-06 13:50:00,56.96,56.96,56.42,56.54,85100.0,36.6548,36.6548,36.3073,36.3845,85100.0
2006-03-06 14:00:00,56.59,56.71,56.36,56.44,88200.0,36.4167,36.4939,36.2687,36.3201,88200.0
2006-03-06 14:10:00,56.45,56.6,56.39,56.51,51600.0,36.3266,36.4231,36.288,36.3652,51600.0
2006-03-06 14:20:00,56.51,56.55,56.36,56.49,35500.0,36.3652,36.3909,36.2687,36.3523,35500.0
2006-03-06 14:30:00,56.48,56.8,56.48,56.76,58800.0,36.3459,36.5518,36.3459,36.5261,58800.0
2006-03-06 14:40:00,56.78,56.99,56.67,56.7,54100.0,36.5389,36.6741,36.4682,36.4875,54100.0
2006-03-06 14:50:00,56.7,56.95,56.7,56.93,35800.0,36.4875,36.6483,36.4875,36.6355,35800.0
2006-03-06 15:00:00,56.92,57.25,56.88,57.13,98200.0,36.629,36.8414,36.6033,36.7642,98200.0
2006-03-06 15:10:00,57.11,57.11,56.9,56.94,44200.0,36.7513,36.7513,36.6162,36.6419,44200.0
2006-03-06 15:20:00,56.94,56.94,56.72,56.8,46400.0,36.6419,36.6419,36.5003,36.5518,46400.0
2006-03-06 15:30:00,56.8,56.8,56.46,56.56,53800.0,36.5518,36.5518,36.333,36.3974,53800.0
2006-03-06 15:40:00,56.56,56.56,56.41,56.46,45000.0,36.3974,36.3974,36.3008,36.333,45000.0
2006-03-06 15:50:00,56.46,56.65,56.46,56.6,69400.0,36.333,36.4553,36.333,36.4231,69400.0
2006-03-07 09:30:00,56.22,57.2,56.19,57.05,160100.0,36.1786,36.8092,36.1593,36.7127,160100.0
2006-03-07 09:40:00,57.01,57.48,56.87,57.41,107400.0,36.687,36.9894,36.5969,36.9444,107400.0
2006-03-07 09:50:00,57.41,57.78,57.1,57.26,158800.0,36.9444,37.1825,36.7449,36.8478,158800.0
2006-03-07 10:00:00,57.27,57.6,57.0,57.4,119000.0,36.8543,37.0666,36.6805,36.9379,119000.0
2006-03-07 10:10:00,57.38,57.4,57.11,57.23,39600.0,36.9251,36.9379,36.7513,36.8285,39600.0
2006-03-07 10:20:00,57.22,57.45,57.18,57.33,59300.0,36.8221,36.9701,36.7963,36.8929,59300.0
2006-03-07 10:30:00,57.34,57.36,57.0,57.01,87200.0,36.8993,36.9122,36.6805,36.687,87200.0
2006-03-07 10:40:00,57.05,57.07,56.67,56.85,96000.0,36.7127,36.7256,36.4682,36.584,96000.0
2006-03-07 10:50:00,56.77,57.03,56.74,56.74,40900.0,36.5325,36.6998,36.5132,36.5132,40900.0
2006-03-07 11:00:00,56.71,56.8,56.37,56.42,40700.0,36.4939,36.5518,36.2751,36.3073,40700.0
2006-03-07 11:10:00,56.43,56.49,56.25,56.48,63100.0,36.3137,36.3523,36.1979,36.3459,63100.0
2006-03-07 11:20:00,56.48,56.48,56.11,56.4,72200.0,36.3459,36.3459,36.1078,36.2944,72200.0
2006-03-07 11:30:00,56.39,56.4,56.0,56.03,41700.0,36.288,36.2944,36.037,36.0563,41700.0
2006-03-07 11:40:00,56.05,56.1,55.85,56.09,83300.0,36.0692,36.1014,35.9405,36.0949,83300.0
2006-03-07 11:50:00,56.08,56.08,55.91,55.97,30900.0,36.0885,36.0885,35.9791,36.0177,30900.0
2006-03-07 12:00:00,55.94,55.97,55.61,55.69,71500.0,35.9984,36.0177,35.786,35.8375,71500.0
2006-03-07 12:10:00,55.69,55.84,55.6,55.69,38100.0,35.8375,35.934,35.7796,35.8375,38100.0
2006-03-07 12:20:00,55.68,55.79,55.65,55.76,19800.0,35.8311,35.9019,35.8118,35.8826,19800.0
2006-03-07 12:30:00,55.77,55.98,55.76,55.81,15400.0,35.889,36.0241,35.8826,35.9147,15400.0
2006-03-07 12:40:00,55.81,55.83,55.54,55.64,47700.0,35.9147,35.9276,35.741,35.8053,47700.0
2006-03-07 12:50:00,55.64,55.78,55.61,55.65,33200.0,35.8053,35.8954,35.786,35.8118,33200.0
2006-03-07 13:00:00,55.66,55.71,55.41,55.59,35300.0,35.8182,35.8504,35.6573,35.7732,35300.0
2006-03-07 13:10:00,55.52,55.68,55.41,55.51,46800.0,35.7281,35.8311,35.6573,35.7217,46800.0
2006-03-07 13:20:00,55.56,55.79,55.56,55.6,61500.0,35.7539,35.9019,35.7539,35.7796,61500.0
2006-03-07 13:30:00,55.63,55.73,55.58,55.63,26200.0,35.7989,35.8632,35.7667,35.7989,26200.0
2006-03-07 13:40:00,55.63,55.63,55.4,55.58,48900.0,35.7989,35.7989,35.6509,35.7667,48900.0
2006-03-07 13:50:00,55.57,55.67,55.45,55.5,45000.0,35.7603,35.8246,35.6831,35.7152,45000.0
2006-03-07 14:00:00,55.49,55.57,55.45,55.46,35600.0,35.7088,35.7603,35.6831,35.6895,35600.0
2006-03-07 14:10:00,55.44,55.48,55.44,55.44,20600.0,35.6766,35.7024,35.6766,35.6766,20600.0
2006-03-07 14:20:00,55.45,55.63,55.43,55.55,65000.0,35.6831,35.7989,35.6702,35.7474,65000.0
2006-03-07 14:30:00,55.53,55.6,55.38,55.59,51700.0,35.7345,35.7796,35.638,35.7732,51700.0
2006-03-07 14:40:00,55.59,55.62,55.36,55.43,42900.0,35.7732,35.7925,35.6251,35.6702,42900.0
2006-03-07 14:50:00,55.42,55.51,55.4,55.48,35900.0,35.6638,35.7217,35.6509,35.7024,35900.0
2006-03-07 15:00:00,55.46,55.64,55.45,55.58,29200.0,35.6895,35.8053,35.6831,35.7667,29200.0
2006-03-07 15:10:00,55.57,55.76,55.55,55.75,45900.0,35.7603,35.8826,35.7474,35.8761,45900.0
2006-03-07 15:20:00,55.75,55.78,55.6,55.64,17600.0,35.8761,35.8954,35.7796,35.8053,17600.0
2006-03-07 15:30:00,55.65,56.13,55.63,55.99,56300.0,35.8118,36.1207,35.7989,36.0306,56300.0
2006-03-07 15:40:00,55.91,55.93,55.67,55.68,26000.0,35.9791,35.992,35.8246,35.8311,26000.0
2006-03-07 15:50:00,55.69,55.87,55.53,55.73,58300.0,35.8375,35.9533,35.7345,35.8632,58300.0
2006-03-08 09:30:00,55.5,55.65,55.05,55.54,73400.0,35.7152,35.8118,35.4257,35.741,73400.0
2006-03-08 09:40:00,55.54,55.64,55.14,55.15,34500.0,35.741,35.8053,35.4836,35.49,34500.0
2006-03-08 09:50:00,55.14,55.15,55.01,55.15,135900.0,35.4836,35.49,35.3999,35.49,135900.0
2006-03-08 10:00:00,55.15,55.44,55.1,55.1,35300.0,35.49,35.6766,35.4578,35.4578,35300.0
2006-03-08 10:10:00,55.1,55.36,55.06,55.36,24700.0,35.4578,35.6251,35.4321,35.6251,24700.0
2006-03-08 10:20:00,55.32,55.37,55.15,55.17,33800.0,35.5994,35.6316,35.49,35.5029,33800.0
2006-03-08 10:30:00,55.16,55.2,55.03,55.03,55300.0,35.4964,35.5222,35.4128,35.4128,55300.0
2006-03-08 10:40:00,55.08,55.15,55.0,55.15,80100.0,35.445,35.49,35.3935,35.49,80100.0
2006-03-08 10:50:00,55.14,55.15,54.84,54.94,39400.0,35.4836,35.49,35.2905,35.3549,39400.0
2006-03-08 11:00:00,54.97,55.0,54.75,54.84,25100.0,35.3742,35.3935,35.2326,35.2905,25100.0
2006-03-08 11:10:00,54.77,54.93,54.7,54.85,36800.0,35.2455,35.3484,35.2004,35.297,36800.0
2006-03-08 11:20:00,54.82,54.91,54.75,54.75,34500.0,35.2776,35.3356,35.2326,35.2326,34500.0
2006-03-08 11:30:00,54.76,54.76,54.63,54.66,26900.0,35.239,35.239,35.1554,35.1747,26900.0
2006-03-08 11:40:00,54.66,54.7,54.54,54.7,61600.0,35.1747,35.2004,35.0975,35.2004,61600.0
2006-03-08 11:50:00,54.73,54.75,54.38,54.38,25100.0,35.2197,35.2326,34.9945,34.9945,25100.0
2006-03-08 12:00:00,54.39,54.5,54.33,54.41,44800.0,35.0009,35.0717,34.9623,35.0138,44800.0
2006-03-08 12:10:00,54.39,54.6,54.36,54.48,36300.0,35.0009,35.1361,34.9816,35.0589,36300.0
2006-03-08 12:20:00,54.38,54.63,54.33,54.62,37300.0,34.9945,35.1554,34.9623,35.1489,37300.0
2006-03-08 12:30:00,54.64,54.65,54.44,54.55,36100.0,35.1618,35.1682,35.0331,35.1039,36100.0
2006-03-08 12:40:00,54.55,54.61,54.37,54.44,37700.0,35.1039,35.1425,34.9881,35.0331,37700.0
2006-03-08 12:50:00,54.45,54.5,54.31,54.37,44600.0,35.0395,35.0717,34.9495,34.9881,44600.0
2006-03-08 13:00:00,54.36,54.46,54.2,54.35,35900.0,34.9816,35.046,34.8787,34.9752,35900.0
2006-03-08 13:10:00,54.35,54.44,54.3,54.44,25300.0,34.9752,35.0331,34.943,35.0331,25300.0
2006-03-08 13:20:00,54.44,54.45,54.35,54.43,16400.0,35.0331,35.0395,34.9752,35.0267,16400.0
2006-03-08 13:30:00,54.43,54.61,54.41,54.53,30700.0,35.0267,35.1425,35.0138,35.091,30700.0
2006-03-08 13:40:00,54.53,54.64,54.52,54.63,27300.0,35.091,35.1618,35.0846,35.1554,27300.0
2006-03-08 13:50:00,54.61,54.65,54.5,54.56,17600.0,35.1425,35.1682,35.0717,35.1103,17600.0
2006-03-08 14:00:00,54.56,54.63,54.46,54.61,37600.0,35.1103,35.1554,35.046,35.1425,37600.0
2006-03-08 14:10:00,54.61,54.69,54.52,54.57,30400.0,35.1425,35.194,35.0846,35.1168,30400.0
2006-03-08 14:20:00,54.58,54.65,54.5,54.6,21700.0,35.1232,35.1682,35.0717,35.1361,21700.0
2006-03-08 14:30:00,54.55,54.64,54.38,54.49,120400.0,35.1039,35.1618,34.9945,35.0653,120400.0
2006-03-08 14:40:00,54.5,54.62,54.4,54.55,47700.0,35.0717,35.1489,35.0074,35.1039,47700.0
2006-03-08 14:50:00,54.53,54.69,54.31,54.65,47900.0,35.091,35.194,34.9495,35.1682,47900.0
2006-03-08 15:00:00,54.65,55.06,54.61,55.03,44600.0,35.1682,35.4321,35.1425,35.4128,44600.0
2006-03-08 15:10:00,55.04,55.07,54.85,54.88,26300.0,35.4192,35.4385,35.297,35.3163,26300.0
2006-03-08 15:20:00,54.89,54.89,54.72,54.82,37900.0,35.3227,35.3227,35.2133,35.2776,37900.0
2006-03-08 15:30:00,54.83,54.83,54.6,54.68,28600.0,35.2841,35.2841,35.1361,35.1876,28600.0
2006-03-08 15:40:00,54.69,54.81,54.5,54.51,61100.0,35.194,35.2712,35.0717,35.0782,61100.0
2006-03-08 15:50:00,54.51,54.65,54.47,54.52,138400.0,35.0782,35.1682,35.0524,35.0846,138400.0
2006-03-09 09:30:00,53.8,54.18,53.66,54.0,70900.0,34.6213,34.8658,34.5312,34.75,70900.0
2006-03-09 09:40:00,54.0,54.13,53.77,53.9,31900.0,34.75,34.8336,34.602,34.6856,31900.0
2006-03-09 09:50:00,53.9,54.12,53.87,54.12,65200.0,34.6856,34.8272,34.6663,34.8272,65200.0
2006-03-09 10:00:00,54.13,54.68,54.12,54.62,69200.0,34.8336,35.1876,34.8272,35.1489,69200.0
2006-03-09 10:10:00,54.6,54.99,54.47,54.86,54400.0,35.1361,35.387,35.0524,35.3034,54400.0
2006-03-09 10:20:00,54.84,54.85,54.61,54.7,42900.0,35.2905,35.297,35.1425,35.2004,42900.0
2006-03-09 10:30:00,54.71,55.02,54.67,55.02,52700.0,35.2069,35.4064,35.1811,35.4064,52700.0
2006-03-09 10:40:00,55.01,55.2,54.78,54.84,64000.0,35.3999,35.5222,35.2519,35.2905,64000.0
2006-03-09 10:50:00,54.84,54.95,54.7,54.75,56900.0,35.2905,35.3613,35.2004,35.2326,56900.0
2006-03-09 11:00:00,54.75,54.78,54.5,54.74,39600.0,35.2326,35.2519,35.0717,35.2262,39600.0
2006-03-09 11:10:00,54.75,54.75,54.63,54.67,19400.0,35.2326,35.2326,35.1554,35.1811,19400.0
2006-03-09 11:20:00,54.67,54.75,54.6,54.67,28300.0,35.1811,35.2326,35.1361,35.1811,28300.0
2006-03-09 11:30:00,54.66,54.79,54.64,54.73,26900.0,35.1747,35.2583,35.1618,35.2197,26900.0
2006-03-09 11:40:00,54.75,54.92,54.6,54.63,40300.0,35.2326,35.342,35.1361,35.1554,40300.0
2006-03-09 11:50:00,54.63,54.71,54.37,54.47,30300.0,35.1554,35.2069,34.9881,35.0524,30300.0
2006-03-09 12:00:00,54.48,54.55,54.34,54.49,20500.0,35.0589,35.1039,34.9688,35.0653,20500.0
2006-03-09 12:10:00,54.5,54.5,54.4,54.46,8300.0,35.0717,35.0717,35.0074,35.046,8300.0
2006-03-09 12:20:00,54.45,54.46,54.28,54.33,15200.0,35.0395,35.046,34.9301,34.9623,15200.0
2006-03-09 12:30:00,54.3,54.46,54.16,54.41,41700.0,34.943,35.046,34.8529,35.0138,41700.0
2006-03-09 12:40:00,54.36,54.49,54.34,54.49,16000.0,34.9816,35.0653,34.9688,35.0653,16000.0
2006-03-09 12:50:00,54.52,54.56,54.43,54.44,12600.0,35.0846,35.1103,35.0267,35.0331,12600.0
2006-03-09 13:00:00,54.41,54.41,54.33,54.33,8900.0,35.0138,35.0138,34.9623,34.9623,8900.0
2006-03-09 13:10:00,54.34,54.4,54.3,54.39,15400.0,34.9688,35.0074,34.943,35.0009,15400.0
2006-03-09 13:20:00,54.39,54.4,54.32,54.36,12100.0,35.0009,35.0074,34.9559,34.9816,12100.0
2006-03-09 13:30:00,54.35,54.56,54.28,54.56,26300.0,34.9752,35.1103,34.9301,35.1103,26300.0
2006-03-09 13:40:00,54.51,54.56,54.26,54.27,31000.0,35.0782,35.1103,34.9173,34.9237,31000.0
2006-03-09 13:50:00,54.25,54.25,54.15,54.16,13300.0,34.9108,34.9108,34.8465,34.8529,13300.0
2006-03-09 14:00:00,54.16,54.25,54.16,54.21,24100.0,34.8529,34.9108,34.8529,34.8851,24100.0
2006-03-09 14:10:00,54.21,54.23,54.1,54.12,49700.0,34.8851,34.898,34.8143,34.8272,49700.0
2006-03-09 14:20:00,54.12,54.24,53.98,54.02,74400.0,34.8272,34.9044,34.7371,34.7628,74400.0
2006-03-09 14:30:00,54.03,54.09,53.93,53.96,46000.0,34.7693,34.8079,34.7049,34.7242,46000.0
2006-03-09 14:40:00,53.92,53.96,53.89,53.9,40400.0,34.6985,34.7242,34.6792,34.6856,40400.0
2006-03-09 14:50:00,53.9,54.08,53.74,53.75,75300.0,34.6856,34.8014,34.5826,34.5891,75300.0
2006-03-09 15:00:00,53.74,53.79,53.53,53.73,89700.0,34.5826,34.6148,34.4475,34.5762,89700.0
2006-03-09 15:10:00,53.73,53.88,53.68,53.68,51600.0,34.5762,34.6727,34.544,34.544,51600.0
2006-03-09 15:20:00,53.68,53.69,53.53,53.57,44100.0,34.544,34.5505,34.4475,34.4733,44100.0
2006-03-09 15:30:00,53.56,53.57,53.37,53.38,114400.0,34.4668,34.4733,34.3445,34.351,114400.0
2006-03-09 15:40:00,53.37,53.41,52.95,53.16,172600.0,34.3445,34.3703,34.0743,34.2094,172600.0
2006-03-09 15:50:00,53.16,53.5,53.16,53.44,120000.0,34.2094,34.4282,34.2094,34.3896,120000.0
2006-03-10 09:30:00,53.4,53.89,53.35,53.4,64300.0,34.3639,34.6792,34.3317,34.3639,64300.0
2006-03-10 09:40:00,53.41,53.51,52.69,52.85,192500.0,34.3703,34.4346,33.907,34.0099,192500.0
2006-03-10 09:50:00,52.85,53.07,52.71,52.98,107900.0,34.0099,34.1515,33.9198,34.0936,107900.0
2006-03-10 10:00:00,52.98,52.99,52.73,52.85,56000.0,34.0936,34.1,33.9327,34.0099,56000.0
2006-03-10 10:10:00,52.8,53.0,52.73,53.0,60800.0,33.9777,34.1064,33.9327,34.1064,60800.0
2006-03-10 10:20:00,52.99,53.05,52.97,53.0,54000.0,34.1,34.1386,34.0871,34.1064,54000.0
2006-03-10 10:30:00,53.0,53.05,52.9,52.96,64000.0,34.1064,34.1386,34.0421,34.0807,64000.0
2006-03-10 10:40:00,52.96,52.98,52.9,52.96,98300.0,34.0807,34.0936,34.0421,34.0807,98300.0
2006-03-10 10:50:00,52.95,53.11,52.95,53.01,86000.0,34.0743,34.1772,34.0743,34.1129,86000.0
2006-03-10 11:00:00,53.02,53.16,52.92,53.16,47900.0,34.1193,34.2094,34.055,34.2094,47900.0
2006-03-10 11:10:00,53.13,53.2,52.98,53.18,25800.0,34.1901,34.2351,34.0936,34.2223,25800.0
2006-03-10 11:20:00,53.16,53.18,53.0,53.07,20200.0,34.2094,34.2223,34.1064,34.1515,20200.0
2006-03-10 11:30:00,53.08,53.08,52.95,53.06,58600.0,34.1579,34.1579,34.0743,34.1451,58600.0
2006-03-10 11:40:00,53.06,53.33,53.05,53.32,24300.0,34.1451,34.3188,34.1386,34.3124,24300.0
2006-03-10 11:50:00,53.32,53.42,53.19,53.2,40200.0,34.3124,34.3767,34.2287,34.2351,40200.0
2006-03-10 12:00:00,53.19,53.43,53.13,53.43,27300.0,34.2287,34.3832,34.1901,34.3832,27300.0
2006-03-10 12:10:00,53.43,53.59,53.42,53.45,20200.0,34.3832,34.4861,34.3767,34.396,20200.0
2006-03-10 12:20:00,53.45,53.49,53.37,53.4,23600.0,34.396,34.4218,34.3445,34.3639,23600.0
2006-03-10 12:30:00,53.43,53.67,53.3,53.37,50200.0,34.3832,34.5376,34.2995,34.3445,50200.0
2006-03-10 12:40:00,53.37,53.4,53.2,53.34,26800.0,34.3445,34.3639,34.2351,34.3252,26800.0
2006-03-10 12:50:00,53.34,53.34,53.32,53.32,4100.0,34.3252,34.3252,34.3124,34.3124,4100.0
2006-03-10 13:00:00,53.33,53.33,53.15,53.2,27300.0,34.3188,34.3188,34.203,34.2351,27300.0
2006-03-10 13:10:00,53.2,53.2,53.0,53.05,51700.0,34.2351,34.2351,34.1064,34.1386,51700.0
2006-03-10 13:20:00,53.06,53.1,52.9,52.9,38900.0,34.1451,34.1708,34.0421,34.0421,38900.0
2006-03-10 13:30:00,52.91,52.92,52.79,52.81,29200.0,34.0485,34.055,33.9713,33.9842,29200.0
2006-03-10 13:40:00,52.76,52.79,52.57,52.59,78800.0,33.952,33.9713,33.8297,33.8426,78800.0
2006-03-10 13:50:00,52.57,52.7,52.39,52.59,99300.0,33.8297,33.9134,33.7139,33.8426,99300.0
2006-03-10 14:00:00,52.58,52.6,52.48,52.54,56300.0,33.8362,33.849,33.7718,33.8104,56300.0
2006-03-10 14:10:00,52.54,52.56,52.31,52.36,38900.0,33.8104,33.8233,33.6624,33.6946,38900.0
2006-03-10 14:20:00,52.4,52.55,52.4,52.49,109300.0,33.7203,33.8169,33.7203,33.7783,109300.0
2006-03-10 14:30:00,52.42,52.54,52.36,52.52,46700.0,33.7332,33.8104,33.6946,33.7976,46700.0
2006-03-10 14:40:00,52.52,52.62,52.36,52.55,22400.0,33.7976,33.8619,33.6946,33.8169,22400.0
2006-03-10 14:50:00,52.54,52.71,52.5,52.7,34100.0,33.8104,33.9198,33.7847,33.9134,34100.0
2006-03-10 15:00:00,52.69,52.76,52.46,52.54,51400.0,33.907,33.952,33.7589,33.8104,51400.0
2006-03-10 15:10:00,52.54,52.61,52.41,52.53,58600.0,33.8104,33.8555,33.7268,33.804,58600.0
2006-03-10 15:20:00,52.53,52.59,52.43,52.59,76300.0,33.804,33.8426,33.7396,33.8426,76300.0
2006-03-10 15:30:00,52.6,52.66,52.49,52.57,72800.0,33.849,33.8876,33.7783,33.8297,72800.0
2006-03-10 15:40:00,52.58,52.59,52.37,52.44,84100.0,33.8362,33.8426,33.701,33.7461,84100.0
2006-03-10 15:50:00,52.44,52.57,52.37,52.57,108800.0,33.7461,33.8297,33.701,33.8297,108800.0
2006-03-13 09:30:00,52.5,52.51,51.8,52.2,173400.0,33.7847,33.7911,33.3342,33.5916,173400.0
2006-03-13 09:40:00,52.21,52.39,52.01,52.15,110300.0,33.5981,33.7139,33.4694,33.5595,110300.0
2006-03-13 09:50:00,52.15,52.58,52.15,52.49,133300.0,33.5595,33.8362,33.5595,33.7783,133300.0
2006-03-13 10:00:00,52.5,52.91,52.5,52.71,106400.0,33.7847,34.0485,33.7847,33.9198,106400.0
2006-03-13 10:10:00,52.74,52.85,52.33,52.6,84200.0,33.9391,34.0099,33.6753,33.849,84200.0
2006-03-13 10:20:00,52.59,52.59,52.32,52.48,52900.0,33.8426,33.8426,33.6689,33.7718,52900.0
2006-03-13 10:30:00,52.4,52.44,52.22,52.27,65000.0,33.7203,33.7461,33.6045,33.6367,65000.0
2006-03-13 10:40:00,52.25,52.37,52.25,52.36,158600.0,33.6238,33.701,33.6238,33.6946,158600.0
2006-03-13 10:50:00,52.36,52.45,52.36,52.43,74100.0,33.6946,33.7525,33.6946,33.7396,74100.0
2006-03-13 11:00:00,52.43,52.43,52.29,52.4,55800.0,33.7396,33.7396,33.6495,33.7203,55800.0
2006-03-13 11:10:00,52.41,52.41,52.28,52.3,95800.0,33.7268,33.7268,33.6431,33.656,95800.0
2006-03-13 11:20:00,52.31,52.32,52.15,52.19,70400.0,33.6624,33.6689,33.5595,33.5852,70400.0
2006-03-13 11:30:00,52.19,52.33,52.04,52.3,97200.0,33.5852,33.6753,33.4887,33.656,97200.0
2006-03-13 11:40:00,52.35,52.39,52.28,52.33,35500.0,33.6882,33.7139,33.6431,33.6753,35500.0
2006-03-13 11:50:00,52.32,52.42,52.32,52.42,25900.0,33.6689,33.7332,33.6689,33.7332,25900.0
2006-03-13 12:00:00,52.42,52.6,52.4,52.59,48800.0,33.7332,33.849,33.7203,33.8426,48800.0
2006-03-13 12:10:00,52.58,52.59,52.41,52.56,50000.0,33.8362,33.8426,33.7268,33.8233,50000.0
2006-03-13 12:20:00,52.56,53.1,52.56,52.95,96300.0,33.8233,34.1708,33.8233,34.0743,96300.0
2006-03-13 12:30:00,52.96,52.96,52.8,52.8,43500.0,34.0807,34.0807,33.9777,33.9777,43500.0
2006-03-13 12:40:00,52.78,52.8,52.6,52.73,58500.0,33.9649,33.9777,33.849,33.9327,58500.0
2006-03-13 12:50:00,52.73,52.79,52.71,52.79,19200.0,33.9327,33.9713,33.9198,33.9713,19200.0
2006-03-13 13:00:00,52.79,52.82,52.71,52.72,24900.0,33.9713,33.9906,33.9198,33.9263,24900.0
2006-03-13 13:10:00,52.71,52.71,52.62,52.62,22700.0,33.9198,33.9198,33.8619,33.8619,22700.0
2006-03-13 13:20:00,52.62,52.66,52.61,52.65,12500.0,33.8619,33.8876,33.8555,33.8812,12500.0
2006-03-13 13:30:00,52.66,52.68,52.63,52.63,21700.0,33.8876,33.9005,33.8683,33.8683,21700.0
2006-03-13 13:40:00,52.63,52.68,52.62,52.68,18700.0,33.8683,33.9005,33.8619,33.9005,18700.0
2006-03-13 13:50:00,52.68,52.72,52.66,52.72,28900.0,33.9005,33.9263,33.8876,33.9263,28900.0
2006-03-13 14:00:00,52.72,52.74,52.25,52.37,50400.0,33.9263,33.9391,33.6238,33.701,50400.0
2006-03-13 14:10:00,52.43,52.44,52.07,52.18,49700.0,33.7396,33.7461,33.508,33.5788,49700.0
2006-03-13 14:20:00,52.17,52.19,52.0,52.0,81900.0,33.5723,33.5852,33.4629,33.4629,81900.0
2006-03-13 14:30:00,52.03,52.1,51.9,52.02,120100.0,33.4822,33.5273,33.3986,33.4758,120100.0
2006-03-13 14:40:00,52.02,52.05,51.89,51.89,46300.0,33.4758,33.4951,33.3921,33.3921,46300.0
2006-03-13 14:50:00,51.88,51.91,51.8,51.91,78500.0,33.3857,33.405,33.3342,33.405,78500.0
2006-03-13 15:00:00,51.9,51.9,51.56,51.64,156900.0,33.3986,33.3986,33.1798,33.2313,156900.0
2006-03-13 15:10:00,51.63,51.63,51.4,51.4,160800.0,33.2248,33.2248,33.0768,33.0768,160800.0
2006-03-13 15:20:00,51.4,51.44,51.12,51.28,219600.0,33.0768,33.1026,32.8966,32.9996,219600.0
2006-03-13 15:30:00,51.25,51.3,51.01,51.08,167000.0,32.9803,33.0125,32.8258,32.8709,167000.0
2006-03-13 15:40:00,51.09,51.15,50.85,50.9,209600.0,32.8773,32.9159,32.7229,32.7551,209600.0
2006-03-13 15:50:00,50.9,51.4,50.85,51.27,281900.0,32.7551,33.0768,32.7229,32.9932,281900.0
2006-03-14 09:30:00,49.85,49.99,49.57,49.78,273200.0,32.0794,32.1695,31.8992,32.0343,273200.0
2006-03-14 09:40:00,49.78,49.78,49.25,49.53,2915300.0,32.0343,32.0343,31.6933,31.8734,2915300.0
2006-03-14 09:50:00,49.53,49.89,49.46,49.86,1723200.0,31.8734,32.1051,31.8284,32.0858,1723200.0
2006-03-14 10:00:00,49.86,49.89,49.7,49.84,787300.0,32.0858,32.1051,31.9828,32.0729,787300.0
2006-03-14 10:10:00,49.83,49.84,49.62,49.73,378100.0,32.0665,32.0729,31.9314,32.0021,378100.0
2006-03-14 10:20:00,49.73,49.8,49.69,49.73,343700.0,32.0021,32.0472,31.9764,32.0021,343700.0
2006-03-14 10:30:00,49.73,49.74,49.6,49.61,255200.0,32.0021,32.0086,31.9185,31.9249,255200.0
2006-03-14 10:40:00,49.61,49.63,49.54,49.6,289000.0,31.9249,31.9378,31.8799,31.9185,289000.0
2006-03-14 10:50:00,49.6,49.79,49.6,49.69,411000.0,31.9185,32.0408,31.9185,31.9764,411000.0
2006-03-14 11:00:00,49.69,49.84,49.69,49.8,399000.0,31.9764,32.0729,31.9764,32.0472,399000.0
2006-03-14 11:10:00,49.8,49.89,49.78,49.85,361900.0,32.0472,32.1051,32.0343,32.0794,361900.0
2006-03-14 11:20:00,49.88,49.98,49.82,49.96,645800.0,32.0987,32.163,32.0601,32.1502,645800.0
2006-03-14 11:30:00,49.94,49.96,49.83,49.87,373000.0,32.1373,32.1502,32.0665,32.0922,373000.0
2006-03-14 11:40:00,49.85,49.98,49.84,49.97,363900.0,32.0794,32.163,32.0729,32.1566,363900.0
2006-03-14 11:50:00,49.95,50.0,49.95,49.99,258300.0,32.1437,32.1759,32.1437,32.1695,258300.0
2006-03-14 12:00:00,49.99,50.07,49.96,50.07,450500.0,32.1695,32.2209,32.1502,32.2209,450500.0
2006-03-14 12:10:00,50.07,50.14,50.01,50.08,485600.0,32.2209,32.266,32.1823,32.2274,485600.0
2006-03-14 12:20:00,50.08,50.14,50.03,50.04,182200.0,32.2274,32.266,32.1952,32.2016,182200.0
2006-03-14 12:30:00,50.04,50.05,49.95,50.03,229100.0,32.2016,32.2081,32.1437,32.1952,229100.0
2006-03-14 12:40:00,50.02,50.04,49.69,49.88,269600.0,32.1888,32.2016,31.9764,32.0987,269600.0
2006-03-14 12:50:00,49.87,49.92,49.81,49.9,98300.0,32.0922,32.1244,32.0536,32.1115,98300.0
2006-03-14 13:00:00,49.89,50.04,49.89,49.98,161800.0,32.1051,32.2016,32.1051,32.163,161800.0
2006-03-14 13:10:00,49.99,50.1,49.97,50.07,122200.0,32.1695,32.2402,32.1566,32.2209,122200.0
2006-03-14 13:20:00,50.08,50.12,50.03,50.08,144800.0,32.2274,32.2531,32.1952,32.2274,144800.0
2006-03-14 13:30:00,50.06,50.18,50.03,50.16,383600.0,32.2145,32.2917,32.1952,32.2789,383600.0
2006-03-14 13:40:00,50.15,50.2,50.1,50.19,265700.0,32.2724,32.3046,32.2402,32.2982,265700.0
2006-03-14 13:50:00,50.17,50.22,50.17,50.2,180900.0,32.2853,32.3175,32.2853,32.3046,180900.0
2006-03-14 14:00:00,50.18,50.2,50.09,50.19,110900.0,32.2917,32.3046,32.2338,32.2982,110900.0
2006-03-14 14:10:00,50.19,50.22,50.13,50.18,99600.0,32.2982,32.3175,32.2595,32.2917,99600.0
2006-03-14 14:20:00,50.18,50.2,50.15,50.19,108100.0,32.2917,32.3046,32.2724,32.2982,108100.0
2006-03-14 14:30:00,50.2,50.35,50.19,50.31,729500.0,32.3046,32.4011,32.2982,32.3754,729500.0
2006-03-14 14:40:00,50.32,50.4,50.2,50.27,376600.0,32.3818,32.4333,32.3046,32.3496,376600.0
2006-03-14 14:50:00,50.27,50.3,50.2,50.26,265000.0,32.3496,32.3689,32.3046,32.3432,265000.0
2006-03-14 15:00:00,50.27,50.28,50.15,50.21,281300.0,32.3496,32.3561,32.2724,32.311,281300.0
2006-03-14 15:10:00,50.21,50.28,50.18,50.26,310200.0,32.311,32.3561,32.2917,32.3432,310200.0
2006-03-14 15:20:00,50.26,50.28,50.19,50.23,397500.0,32.3432,32.3561,32.2982,32.3239,397500.0
2006-03-14 15:30:00,50.23,50.26,50.2,50.22,519800.0,32.3239,32.3432,32.3046,32.3175,519800.0
2006-03-14 15:40:00,50.2,50.2,50.07,50.07,523000.0,32.3046,32.3046,32.2209,32.2209,523000.0
2006-03-14 15:50:00,50.08,50.22,49.93,49.95,547900.0,32.2274,32.3175,32.1308,32.1437,547900.0
2006-03-15 09:30:00,50.3,50.5,50.15,50.39,520000.0,32.3689,32.4977,32.2724,32.4269,520000.0
2006-03-15 09:40:00,50.38,50.4,50.14,50.25,203800.0,32.4204,32.4333,32.266,32.3368,203800.0
2006-03-15 09:50:00,50.25,50.4,50.24,50.35,164200.0,32.3368,32.4333,32.3303,32.4011,164200.0
2006-03-15 10:00:00,50.39,50.53,50.35,50.49,245500.0,32.4269,32.517,32.4011,32.4912,245500.0
2006-03-15 10:10:00,50.49,50.66,50.45,50.57,299900.0,32.4912,32.6006,32.4655,32.5427,299900.0
2006-03-15 10:20:00,50.59,50.65,50.48,50.59,113900.0,32.5556,32.5942,32.4848,32.5556,113900.0
2006-03-15 10:30:00,50.59,50.64,50.51,50.56,144400.0,32.5556,32.5877,32.5041,32.5363,144400.0
2006-03-15 10:40:00,50.59,50.59,50.37,50.4,107100.0,32.5556,32.5556,32.414,32.4333,107100.0
2006-03-15 10:50:00,50.42,50.5,50.37,50.37,102000.0,32.4462,32.4977,32.414,32.414,102000.0
2006-03-15 11:00:00,50.41,50.47,50.33,50.35,66800.0,32.4397,32.4783,32.3883,32.4011,66800.0
2006-03-15 11:10:00,50.38,50.39,50.21,50.21,110600.0,32.4204,32.4269,32.311,32.311,110600.0
2006-03-15 11:20:00,50.21,50.49,50.17,50.37,84000.0,32.311,32.4912,32.2853,32.414,84000.0
2006-03-15 11:30:00,50.42,50.5,50.38,50.42,92600.0,32.4462,32.4977,32.4204,32.4462,92600.0
2006-03-15 11:40:00,50.42,50.45,50.33,50.35,81100.0,32.4462,32.4655,32.3883,32.4011,81100.0
2006-03-15 11:50:00,50.34,50.39,50.27,50.39,80400.0,32.3947,32.4269,32.3496,32.4269,80400.0
2006-03-15 12:00:00,50.37,50.43,50.35,50.39,52600.0,32.414,32.4526,32.4011,32.4269,52600.0
2006-03-15 12:10:00,50.39,50.53,50.37,50.53,85300.0,32.4269,32.517,32.414,32.517,85300.0
2006-03-15 12:20:00,50.53,50.6,50.44,50.45,185500.0,32.517,32.562,32.459,32.4655,185500.0
2006-03-15 12:30:00,50.46,50.56,50.45,50.55,128200.0,32.4719,32.5363,32.4655,32.5298,128200.0
2006-03-15 12:40:00,50.55,50.59,50.53,50.58,91100.0,32.5298,32.5556,32.517,32.5491,91100.0
2006-03-15 12:50:00,50.58,50.6,50.51,50.55,36100.0,32.5491,32.562,32.5041,32.5298,36100.0
2006-03-15 13:00:00,50.54,50.6,50.51,50.57,31200.0,32.5234,32.562,32.5041,32.5427,31200.0
2006-03-15 13:10:00,50.57,50.59,50.52,50.54,37400.0,32.5427,32.5556,32.5105,32.5234,37400.0
2006-03-15 13:20:00,50.54,50.63,50.54,50.6,38100.0,32.5234,32.5813,32.5234,32.562,38100.0
2006-03-15 13:30:00,50.6,50.77,50.59,50.66,94900.0,32.562,32.6714,32.5556,32.6006,94900.0
2006-03-15 13:40:00,50.69,50.85,50.67,50.83,161000.0,32.6199,32.7229,32.607,32.71,161000.0
2006-03-15 13:50:00,50.81,50.85,50.76,50.82,111900.0,32.6971,32.7229,32.665,32.7036,111900.0
2006-03-15 14:00:00,50.81,50.88,50.79,50.81,102700.0,32.6971,32.7422,32.6843,32.6971,102700.0
2006-03-15 14:10:00,50.81,51.0,50.81,50.85,219100.0,32.6971,32.8194,32.6971,32.7229,219100.0
2006-03-15 14:20:00,50.89,51.02,50.82,50.97,271900.0,32.7486,32.8323,32.7036,32.8001,271900.0
2006-03-15 14:30:00,50.97,51.1,50.88,51.05,223600.0,32.8001,32.8838,32.7422,32.8516,223600.0
2006-03-15 14:40:00,51.06,51.1,50.9,50.94,156800.0,32.858,32.8838,32.7551,32.7808,156800.0
2006-03-15 14:50:00,50.94,51.0,50.88,50.99,153400.0,32.7808,32.8194,32.7422,32.813,153400.0
2006-03-15 15:00:00,50.99,51.07,50.97,51.06,172400.0,32.813,32.8645,32.8001,32.858,172400.0
2006-03-15 15:10:00,51.06,51.12,51.03,51.12,92000.0,32.858,32.8966,32.8387,32.8966,92000.0
2006-03-15 15:20:00,51.1,51.24,51.09,51.17,162900.0,32.8838,32.9739,32.8773,32.9288,162900.0
2006-03-15 15:30:00,51.18,51.27,51.08,51.1,183000.0,32.9352,32.9932,32.8709,32.8838,183000.0
2006-03-15 15:40:00,51.12,51.22,51.05,51.18,125400.0,32.8966,32.961,32.8516,32.9352,125400.0
2006-03-15 15:50:00,51.18,51.4,51.17,51.39,442700.0,32.9352,33.0768,32.9288,33.0704,442700.0
2006-03-16 09:30:00,51.5,51.5,50.4,51.25,216300.0,33.1412,33.1412,32.4333,32.9803,216300.0
2006-03-16 09:40:00,51.25,51.66,51.22,51.6,282200.0,32.9803,33.2441,32.961,33.2055,282200.0
2006-03-16 09:50:00,51.65,51.65,51.45,51.62,189500.0,33.2377,33.2377,33.109,33.2184,189500.0
2006-03-16 10:00:00,51.56,51.83,51.56,51.78,161700.0,33.1798,33.3535,33.1798,33.3214,161700.0
2006-03-16 10:10:00,51.81,51.84,51.59,51.73,213600.0,33.3407,33.36,33.1991,33.2892,213600.0
2006-03-16 10:20:00,51.72,51.72,51.37,51.54,189800.0,33.2827,33.2827,33.0575,33.1669,189800.0
2006-03-16 10:30:00,51.54,51.73,51.54,51.73,152100.0,33.1669,33.2892,33.1669,33.2892,152100.0
2006-03-16 10:40:00,51.72,51.75,51.57,51.64,169900.0,33.2827,33.302,33.1862,33.2313,169900.0
2006-03-16 10:50:00,51.64,51.65,51.52,51.62,269100.0,33.2313,33.2377,33.154,33.2184,269100.0
2006-03-16 11:00:00,51.61,51.61,51.35,51.4,180500.0,33.212,33.212,33.0446,33.0768,180500.0
2006-03-16 11:10:00,51.4,51.43,51.14,51.33,61300.0,33.0768,33.0961,32.9095,33.0318,61300.0
2006-03-16 11:20:00,51.3,51.41,51.1,51.11,342500.0,33.0125,33.0833,32.8838,32.8902,342500.0
2006-03-16 11:30:00,51.11,51.31,51.1,51.3,203300.0,32.8902,33.0189,32.8838,33.0125,203300.0
2006-03-16 11:40:00,51.29,51.31,51.17,51.28,59700.0,33.006,33.0189,32.9288,32.9996,59700.0
2006-03-16 11:50:00,51.29,51.4,51.28,51.35,133700.0,33.006,33.0768,32.9996,33.0446,133700.0
2006-03-16 12:00:00,51.34,51.45,51.3,51.45,53100.0,33.0382,33.109,33.0125,33.109,53100.0
2006-03-16 12:10:00,51.45,51.55,51.45,51.45,92200.0,33.109,33.1733,33.109,33.109,92200.0
2006-03-16 12:20:00,51.51,51.59,51.46,51.57,110100.0,33.1476,33.1991,33.1154,33.1862,110100.0
2006-03-16 12:30:00,51.55,51.59,51.42,51.44,41600.0,33.1733,33.1991,33.0897,33.1026,41600.0
2006-03-16 12:40:00,51.48,51.51,51.43,51.5,74700.0,33.1283,33.1476,33.0961,33.1412,74700.0
2006-03-16 12:50:00,51.51,51.53,51.45,51.5,73500.0,33.1476,33.1605,33.109,33.1412,73500.0
2006-03-16 13:00:00,51.5,51.51,51.28,51.29,106200.0,33.1412,33.1476,32.9996,33.006,106200.0
2006-03-16 13:10:00,51.29,51.41,51.27,51.4,40000.0,33.006,33.0833,32.9932,33.0768,40000.0
2006-03-16 13:20:00,51.39,51.52,51.37,51.51,45500.0,33.0704,33.154,33.0575,33.1476,45500.0
2006-03-16 13:30:00,51.5,51.64,51.49,51.63,81900.0,33.1412,33.2313,33.1347,33.2248,81900.0
2006-03-16 13:40:00,51.64,51.68,51.59,51.59,56300.0,33.2313,33.257,33.1991,33.1991,56300.0
2006-03-16 13:50:00,51.6,51.63,51.58,51.58,49700.0,33.2055,33.2248,33.1926,33.1926,49700.0
2006-03-16 14:00:00,51.57,51.7,51.55,51.69,60100.0,33.1862,33.2699,33.1733,33.2634,60100.0
2006-03-16 14:10:00,51.7,51.77,51.69,51.75,137400.0,33.2699,33.3149,33.2634,33.302,137400.0
2006-03-16 14:20:00,51.76,51.8,51.7,51.74,40200.0,33.3085,33.3342,33.2699,33.2956,40200.0
2006-03-16 14:30:00,51.73,51.75,51.54,51.56,40900.0,33.2892,33.302,33.1669,33.1798,40900.0
2006-03-16 14:40:00,51.52,51.52,51.15,51.15,63600.0,33.154,33.154,32.9159,32.9159,63600.0
2006-03-16 14:50:00,51.15,51.16,50.9,51.05,116300.0,32.9159,32.9224,32.7551,32.8516,116300.0
2006-03-16 15:00:00,51.05,51.16,50.95,51.0,38400.0,32.8516,32.9224,32.7872,32.8194,38400.0
2006-03-16 15:10:00,51.0,51.05,50.73,50.82,105900.0,32.8194,32.8516,32.6457,32.7036,105900.0
2006-03-16 15:20:00,50.82,51.0,50.82,50.96,108500.0,32.7036,32.8194,32.7036,32.7937,108500.0
2006-03-16 15:30:00,50.96,51.03,50.93,50.98,150100.0,32.7937,32.8387,32.7744,32.8065,150100.0
2006-03-16 15:40:00,50.96,50.96,50.77,50.84,96400.0,32.7937,32.7937,32.6714,32.7164,96400.0
2006-03-16 15:50:00,50.84,51.01,50.8,50.88,150600.0,32.7164,32.8258,32.6907,32.7422,150600.0
2006-03-17 09:30:00,50.92,51.05,50.77,50.94,47100.0,32.7679,32.8516,32.6714,32.7808,47100.0
2006-03-17 09:40:00,50.94,50.94,50.45,50.46,130100.0,32.7808,32.7808,32.4655,32.4719,130100.0
2006-03-17 09:50:00,50.46,50.54,50.15,50.3,120300.0,32.4719,32.5234,32.2724,32.3689,120300.0
2006-03-17 10:00:00,50.3,50.3,50.13,50.27,143600.0,32.3689,32.3689,32.2595,32.3496,143600.0
2006-03-17 10:10:00,50.4,50.44,50.3,50.39,35800.0,32.4333,32.459,32.3689,32.4269,35800.0
2006-03-17 10:20:00,50.39,50.55,50.33,50.52,44000.0,32.4269,32.5298,32.3883,32.5105,44000.0
2006-03-17 10:30:00,50.5,50.53,50.39,50.44,16100.0,32.4977,32.517,32.4269,32.459,16100.0
2006-03-17 10:40:00,50.45,50.53,50.4,50.45,23400.0,32.4655,32.517,32.4333,32.4655,23400.0
2006-03-17 10:50:00,50.45,50.59,50.41,50.45,54000.0,32.4655,32.5556,32.4397,32.4655,54000.0
2006-03-17 11:00:00,50.47,50.47,50.34,50.45,17000.0,32.4783,32.4783,32.3947,32.4655,17000.0
2006-03-17 11:10:00,50.44,50.45,50.39,50.43,15700.0,32.459,32.4655,32.4269,32.4526,15700.0
2006-03-17 11:20:00,50.44,50.5,50.42,50.5,99700.0,32.459,32.4977,32.4462,32.4977,99700.0
2006-03-17 11:30:00,50.47,50.63,50.47,50.63,60800.0,32.4783,32.5813,32.4783,32.5813,60800.0
2006-03-17 11:40:00,50.62,50.73,50.57,50.59,39000.0,32.5749,32.6457,32.5427,32.5556,39000.0
2006-03-17 11:50:00,50.59,50.67,50.59,50.67,20700.0,32.5556,32.607,32.5556,32.607,20700.0
2006-03-17 12:00:00,50.67,50.75,50.66,50.69,82000.0,32.607,32.6585,32.6006,32.6199,82000.0
2006-03-17 12:10:00,50.69,50.75,50.61,50.74,13900.0,32.6199,32.6585,32.5684,32.6521,13900.0
2006-03-17 12:20:00,50.74,50.83,50.66,50.83,28900.0,32.6521,32.71,32.6006,32.71,28900.0
2006-03-17 12:30:00,50.83,50.99,50.78,50.91,81200.0,32.71,32.813,32.6778,32.7615,81200.0
2006-03-17 12:40:00,50.98,51.42,50.98,51.3,187200.0,32.8065,33.0897,32.8065,33.0125,187200.0
2006-03-17 12:50:00,51.28,51.33,51.18,51.24,50800.0,32.9996,33.0318,32.9352,32.9739,50800.0
2006-03-17 13:00:00,51.19,51.24,51.14,51.18,31800.0,32.9417,32.9739,32.9095,32.9352,31800.0
2006-03-17 13:10:00,51.21,51.22,51.11,51.16,8800.0,32.9545,32.961,32.8902,32.9224,8800.0
2006-03-17 13:20:00,51.16,51.19,50.87,50.89,23200.0,32.9224,32.9417,32.7358,32.7486,23200.0
2006-03-17 13:30:00,50.86,50.86,50.71,50.79,61800.0,32.7293,32.7293,32.6328,32.6843,61800.0
2006-03-17 13:40:00,50.75,50.83,50.7,50.74,53400.0,32.6585,32.71,32.6264,32.6521,53400.0
2006-03-17 13:50:00,50.74,50.86,50.74,50.78,53400.0,32.6521,32.7293,32.6521,32.6778,53400.0
2006-03-17 14:00:00,50.79,50.84,50.76,50.84,22500.0,32.6843,32.7164,32.665,32.7164,22500.0
2006-03-17 14:10:00,50.83,50.84,50.78,50.8,12000.0,32.71,32.7164,32.6778,32.6907,12000.0
2006-03-17 14:20:00,50.8,50.81,50.74,50.8,24600.0,32.6907,32.6971,32.6521,32.6907,24600.0
2006-03-17 14:30:00,50.79,50.99,50.79,50.93,27600.0,32.6843,32.813,32.6843,32.7744,27600.0
2006-03-17 14:40:00,50.91,51.09,50.88,50.92,39700.0,32.7615,32.8773,32.7422,32.7679,39700.0
2006-03-17 14:50:00,50.93,51.0,50.85,50.9,25500.0,32.7744,32.8194,32.7229,32.7551,25500.0
2006-03-17 15:00:00,50.89,50.9,50.8,50.84,15500.0,32.7486,32.7551,32.6907,32.7164,15500.0
2006-03-17 15:10:00,50.85,50.86,50.76,50.79,18300.0,32.7229,32.7293,32.665,32.6843,18300.0
2006-03-17 15:20:00,50.8,50.8,50.66,50.71,44900.0,32.6907,32.6907,32.6006,32.6328,44900.0
2006-03-17 15:30:00,50.7,50.73,50.6,50.73,42800.0,32.6264,32.6457,32.562,32.6457,42800.0
2006-03-17 15:40:00,50.72,50.72,50.45,50.45,32800.0,32.6392,32.6392,32.4655,32.4655,32800.0
2006-03-17 15:50:00,50.35,50.5,50.29,50.47,172200.0,32.4011,32.4977,32.3625,32.4783,172200.0
2006-03-20 09:30:00,50.35,50.79,50.31,50.71,67300.0,32.4011,32.6843,32.3754,32.6328,67300.0
2006-03-20 09:40:00,50.61,50.8,50.49,50.64,39200.0,32.5684,32.6907,32.4912,32.5877,39200.0
2006-03-20 09:50:00,50.62,50.68,50.52,50.6,18500.0,32.5749,32.6135,32.5105,32.562,18500.0
2006-03-20 10:00:00,50.57,50.69,50.45,50.45,28600.0,32.5427,32.6199,32.4655,32.4655,28600.0
2006-03-20 10:10:00,50.44,50.56,50.11,50.17,74100.0,32.459,32.5363,32.2467,32.2853,74100.0
2006-03-20 10:20:00,50.17,50.22,49.87,49.92,132900.0,32.2853,32.3175,32.0922,32.1244,132900.0
2006-03-20 10:30:00,49.87,49.99,49.72,49.84,126800.0,32.0922,32.1695,31.9957,32.0729,126800.0
2006-03-20 10:40:00,49.81,49.94,49.8,49.94,83500.0,32.0536,32.1373,32.0472,32.1373,83500.0
2006-03-20 10:50:00,49.95,50.1,49.91,49.96,43000.0,32.1437,32.2402,32.118,32.1502,43000.0
2006-03-20 11:00:00,49.95,50.45,49.9,50.01,89200.0,32.1437,32.4655,32.1115,32.1823,89200.0
2006-03-20 11:10:00,50.01,50.16,49.91,50.06,41900.0,32.1823,32.2789,32.118,32.2145,41900.0
2006-03-20 11:20:00,50.06,50.08,49.95,49.96,37200.0,32.2145,32.2274,32.1437,32.1502,37200.0
2006-03-20 11:30:00,49.97,50.0,49.95,49.96,24700.0,32.1566,32.1759,32.1437,32.1502,24700.0
2006-03-20 11:40:00,49.96,50.03,49.94,49.96,29800.0,32.1502,32.1952,32.1373,32.1502,29800.0
2006-03-20 11:50:00,49.95,49.97,49.91,49.95,24700.0,32.1437,32.1566,32.118,32.1437,24700.0
2006-03-20 12:00:00,49.95,50.04,49.91,49.99,22900.0,32.1437,32.2016,32.118,32.1695,22900.0
2006-03-20 12:10:00,49.99,49.99,49.82,49.82,47700.0,32.1695,32.1695,32.0601,32.0601,47700.0
2006-03-20 12:20:00,49.83,49.93,49.8,49.9,51700.0,32.0665,32.1308,32.0472,32.1115,51700.0
2006-03-20 12:30:00,49.87,49.91,49.81,49.85,11600.0,32.0922,32.118,32.0536,32.0794,11600.0
2006-03-20 12:40:00,49.85,49.94,49.84,49.93,18000.0,32.0794,32.1373,32.0729,32.1308,18000.0
2006-03-20 12:50:00,49.91,50.04,49.87,50.04,18100.0,32.118,32.2016,32.0922,32.2016,18100.0
2006-03-20 13:00:00,50.03,50.05,49.97,49.97,17700.0,32.1952,32.2081,32.1566,32.1566,17700.0
2006-03-20 13:10:00,49.97,50.01,49.97,50.0,10300.0,32.1566,32.1823,32.1566,32.1759,10300.0
2006-03-20 13:20:00,49.99,50.08,49.99,50.05,10000.0,32.1695,32.2274,32.1695,32.2081,10000.0
2006-03-20 13:30:00,50.06,50.07,49.97,50.02,24100.0,32.2145,32.2209,32.1566,32.1888,24100.0
2006-03-20 13:40:00,50.02,50.07,49.99,50.05,6700.0,32.1888,32.2209,32.1695,32.2081,6700.0
2006-03-20 13:50:00,50.05,50.09,50.05,50.05,8800.0,32.2081,32.2338,32.2081,32.2081,8800.0
2006-03-20 14:00:00,50.06,50.08,50.01,50.06,8000.0,32.2145,32.2274,32.1823,32.2145,8000.0
2006-03-20 14:10:00,50.01,50.08,49.99,50.06,17600.0,32.1823,32.2274,32.1695,32.2145,17600.0
2006-03-20 14:20:00,50.08,50.09,50.05,50.07,9900.0,32.2274,32.2338,32.2081,32.2209,9900.0
2006-03-20 14:30:00,50.05,50.06,49.99,50.0,12200.0,32.2081,32.2145,32.1695,32.1759,12200.0
2006-03-20 14:40:00,50.0,50.02,49.97,49.98,49200.0,32.1759,32.1888,32.1566,32.163,49200.0
2006-03-20 14:50:00,49.97,50.03,49.94,50.01,71900.0,32.1566,32.1952,32.1373,32.1823,71900.0
2006-03-20 15:00:00,50.0,50.01,49.95,49.97,30900.0,32.1759,32.1823,32.1437,32.1566,30900.0
2006-03-20 15:10:00,49.96,49.97,49.93,49.95,56200.0,32.1502,32.1566,32.1308,32.1437,56200.0
2006-03-20 15:20:00,49.95,49.97,49.92,49.92,56600.0,32.1437,32.1566,32.1244,32.1244,56600.0
2006-03-20 15:30:00,49.92,50.04,49.92,50.04,48600.0,32.1244,32.2016,32.1244,32.2016,48600.0
2006-03-20 15:40:00,50.01,50.03,49.91,49.94,55900.0,32.1823,32.1952,32.118,32.1373,55900.0
2006-03-20 15:50:00,49.94,50.04,49.94,50.01,105900.0,32.1373,32.2016,32.1373,32.1823,105900.0
2006-03-21 09:30:00,50.25,50.46,50.15,50.34,94900.0,32.3368,32.4719,32.2724,32.3947,94900.0
2006-03-21 09:40:00,50.35,50.35,50.05,50.15,36200.0,32.4011,32.4011,32.2081,32.2724,36200.0
2006-03-21 09:50:00,50.08,50.25,50.05,50.18,23700.0,32.2274,32.3368,32.2081,32.2917,23700.0
2006-03-21 10:00:00,50.25,50.35,50.2,50.3,32600.0,32.3368,32.4011,32.3046,32.3689,32600.0
2006-03-21 10:10:00,50.32,50.32,50.12,50.14,43900.0,32.3818,32.3818,32.2531,32.266,43900.0
2006-03-21 10:20:00,50.15,50.23,50.11,50.17,24100.0,32.2724,32.3239,32.2467,32.2853,24100.0
2006-03-21 10:30:00,50.18,50.21,50.12,50.14,29300.0,32.2917,32.311,32.2531,32.266,29300.0
2006-03-21 10:40:00,50.13,50.17,50.05,50.1,28200.0,32.2595,32.2853,32.2081,32.2402,28200.0
2006-03-21 10:50:00,50.12,50.14,50.05,50.05,18500.0,32.2531,32.266,32.2081,32.2081,18500.0
2006-03-21 11:00:00,50.04,50.11,50.0,50.03,26800.0,32.2016,32.2467,32.1759,32.1952,26800.0
2006-03-21 11:10:00,50.03,50.03,49.9,49.91,46200.0,32.1952,32.1952,32.1115,32.118,46200.0
2006-03-21 11:20:00,49.9,50.05,49.9,50.0,15700.0,32.1115,32.2081,32.1115,32.1759,15700.0
2006-03-21 11:30:00,50.0,50.01,49.91,49.97,22900.0,32.1759,32.1823,32.118,32.1566,22900.0
2006-03-21 11:40:00,50.0,50.2,50.0,50.17,24300.0,32.1759,32.3046,32.1759,32.2853,24300.0
2006-03-21 11:50:00,50.19,50.24,50.1,50.16,26400.0,32.2982,32.3303,32.2402,32.2789,26400.0
2006-03-21 12:00:00,50.16,50.18,50.1,50.13,14000.0,32.2789,32.2917,32.2402,32.2595,14000.0
2006-03-21 12:10:00,50.12,50.22,50.11,50.19,15600.0,32.2531,32.3175,32.2467,32.2982,15600.0
2006-03-21 12:20:00,50.19,50.3,50.18,50.29,48000.0,32.2982,32.3689,32.2917,32.3625,48000.0
2006-03-21 12:30:00,50.26,50.39,50.24,50.39,20300.0,32.3432,32.4269,32.3303,32.4269,20300.0
2006-03-21 12:40:00,50.35,50.4,50.31,50.36,82800.0,32.4011,32.4333,32.3754,32.4076,82800.0
2006-03-21 12:50:00,50.41,50.47,50.37,50.39,39300.0,32.4397,32.4783,32.414,32.4269,39300.0
2006-03-21 13:00:00,50.38,50.4,50.25,50.31,29100.0,32.4204,32.4333,32.3368,32.3754,29100.0
2006-03-21 13:10:00,50.31,50.32,50.2,50.3,22700.0,32.3754,32.3818,32.3046,32.3689,22700.0
2006-03-21 13:20:00,50.25,50.29,50.17,50.19,25800.0,32.3368,32.3625,32.2853,32.2982,25800.0
2006-03-21 13:30:00,50.19,50.24,50.18,50.22,18400.0,32.2982,32.3303,32.2917,32.3175,18400.0
2006-03-21 13:40:00,50.2,50.26,50.15,50.15,32700.0,32.3046,32.3432,32.2724,32.2724,32700.0
2006-03-21 13:50:00,50.16,50.24,50.03,50.15,73800.0,32.2789,32.3303,32.1952,32.2724,73800.0
2006-03-21 14:00:00,50.16,50.19,50.1,50.11,10600.0,32.2789,32.2982,32.2402,32.2467,10600.0
2006-03-21 14:10:00,50.08,50.14,50.01,50.05,27000.0,32.2274,32.266,32.1823,32.2081,27000.0
2006-03-21 14:20:00,50.02,50.06,49.93,50.0,68100.0,32.1888,32.2145,32.1308,32.1759,68100.0
2006-03-21 14:30:00,49.96,50.02,49.91,50.0,54900.0,32.1502,32.1888,32.118,32.1759,54900.0
2006-03-21 14:40:00,49.96,50.03,49.93,50.0,58500.0,32.1502,32.1952,32.1308,32.1759,58500.0
2006-03-21 14:50:00,49.99,50.07,49.9,49.95,45000.0,32.1695,32.2209,32.1115,32.1437,45000.0
2006-03-21 15:00:00,49.95,50.08,49.94,50.04,34600.0,32.1437,32.2274,32.1373,32.2016,34600.0
2006-03-21 15:10:00,50.0,50.06,49.9,50.0,54100.0,32.1759,32.2145,32.1115,32.1759,54100.0
2006-03-21 15:20:00,50.01,50.01,49.95,49.97,32800.0,32.1823,32.1823,32.1437,32.1566,32800.0
2006-03-21 15:30:00,49.97,50.0,49.95,49.97,91500.0,32.1566,32.1759,32.1437,32.1566,91500.0
2006-03-21 15:40:00,49.99,50.06,49.94,49.95,119200.0,32.1695,32.2145,32.1373,32.1437,119200.0
2006-03-21 15:50:00,49.99,50.06,49.93,49.96,174700.0,32.1695,32.2145,32.1308,32.1502,174700.0
2006-03-22 09:30:00,50.25,50.49,50.12,50.48,172500.0,32.3368,32.4912,32.2531,32.4848,172500.0
2006-03-22 09:40:00,50.44,50.67,50.35,50.36,116300.0,32.459,32.607,32.4011,32.4076,116300.0
2006-03-22 09:50:00,50.35,50.44,50.2,50.36,49800.0,32.4011,32.459,32.3046,32.4076,49800.0
2006-03-22 10:00:00,50.33,50.48,50.33,50.4,35700.0,32.3883,32.4848,32.3883,32.4333,35700.0
2006-03-22 10:10:00,50.4,50.59,50.4,50.53,67000.0,32.4333,32.5556,32.4333,32.517,67000.0
2006-03-22 10:20:00,50.52,50.67,50.5,50.66,28600.0,32.5105,32.607,32.4977,32.6006,28600.0
2006-03-22 10:30:00,50.62,50.66,50.48,50.5,48000.0,32.5749,32.6006,32.4848,32.4977,48000.0
2006-03-22 10:40:00,50.5,50.51,50.37,50.48,45400.0,32.4977,32.5041,32.414,32.4848,45400.0
2006-03-22 10:50:00,50.49,50.49,50.31,50.46,30100.0,32.4912,32.4912,32.3754,32.4719,30100.0
2006-03-22 11:00:00,50.47,50.5,50.43,50.49,36400.0,32.4783,32.4977,32.4526,32.4912,36400.0
2006-03-22 11:10:00,50.49,50.69,50.48,50.68,52000.0,32.4912,32.6199,32.4848,32.6135,52000.0
2006-03-22 11:20:00,50.68,50.98,50.6,50.81,90000.0,32.6135,32.8065,32.562,32.6971,90000.0
2006-03-22 11:30:00,50.88,51.22,50.82,51.22,139000.0,32.7422,32.961,32.7036,32.961,139000.0
2006-03-22 11:40:00,51.19,51.23,51.08,51.16,95500.0,32.9417,32.9674,32.8709,32.9224,95500.0
2006-03-22 11:50:00,51.16,51.16,50.95,51.08,110100.0,32.9224,32.9224,32.7872,32.8709,110100.0
2006-03-22 12:00:00,51.08,51.23,51.05,51.13,51700.0,32.8709,32.9674,32.8516,32.9031,51700.0
2006-03-22 12:10:00,51.13,51.2,51.09,51.16,28500.0,32.9031,32.9481,32.8773,32.9224,28500.0
2006-03-22 12:20:00,51.17,51.2,51.08,51.2,17500.0,32.9288,32.9481,32.8709,32.9481,17500.0
2006-03-22 12:30:00,51.15,51.24,51.13,51.2,21600.0,32.9159,32.9739,32.9031,32.9481,21600.0
2006-03-22 12:40:00,51.2,51.35,51.2,51.29,66500.0,32.9481,33.0446,32.9481,33.006,66500.0
2006-03-22 12:50:00,51.33,51.35,51.26,51.28,23500.0,33.0318,33.0446,32.9867,32.9996,23500.0
2006-03-22 13:00:00,51.3,51.33,51.26,51.3,26300.0,33.0125,33.0318,32.9867,33.0125,26300.0
2006-03-22 13:10:00,51.3,51.48,51.29,51.37,42800.0,33.0125,33.1283,33.006,33.0575,42800.0
2006-03-22 13:20:00,51.35,51.48,51.33,51.43,42000.0,33.0446,33.1283,33.0318,33.0961,42000.0
2006-03-22 13:30:00,51.48,51.53,51.44,51.48,58600.0,33.1283,33.1605,33.1026,33.1283,58600.0
2006-03-22 13:40:00,51.49,51.53,51.41,51.51,47800.0,33.1347,33.1605,33.0833,33.1476,47800.0
2006-03-22 13:50:00,51.47,51.55,51.45,51.46,53000.0,33.1219,33.1733,33.109,33.1154,53000.0
2006-03-22 14:00:00,51.44,51.47,51.34,51.4,68000.0,33.1026,33.1219,33.0382,33.0768,68000.0
2006-03-22 14:10:00,51.41,51.41,51.12,51.3,50700.0,33.0833,33.0833,32.8966,33.0125,50700.0
2006-03-22 14:20:00,51.29,51.36,51.26,51.3,27200.0,33.006,33.0511,32.9867,33.0125,27200.0
2006-03-22 14:30:00,51.28,51.37,51.19,51.32,47800.0,32.9996,33.0575,32.9417,33.0253,47800.0
2006-03-22 14:40:00,51.33,51.4,51.26,51.31,53400.0,33.0318,33.0768,32.9867,33.0189,53400.0
2006-03-22 14:50:00,51.35,51.39,51.3,51.36,18300.0,33.0446,33.0704,33.0125,33.0511,18300.0
2006-03-22 15:00:00,51.35,51.38,51.25,51.26,41100.0,33.0446,33.0639,32.9803,32.9867,41100.0
2006-03-22 15:10:00,51.26,51.33,51.2,51.32,21100.0,32.9867,33.0318,32.9481,33.0253,21100.0
2006-03-22 15:20:00,51.32,51.42,51.3,51.35,58500.0,33.0253,33.0897,33.0125,33.0446,58500.0
2006-03-22 15:30:00,51.34,51.38,51.25,51.32,75000.0,33.0382,33.0639,32.9803,33.0253,75000.0
2006-03-22 15:40:00,51.31,51.32,51.2,51.2,71300.0,33.0189,33.0253,32.9481,32.9481,71300.0
2006-03-22 15:50:00,51.21,51.33,51.19,51.22,151400.0,32.9545,33.0318,32.9417,32.961,151400.0
2006-03-23 09:30:00,52.2,52.2,51.76,51.77,259600.0,33.5916,33.5916,33.3085,33.3149,259600.0
2006-03-23 09:40:00,51.77,52.21,51.77,52.2,147800.0,33.3149,33.5981,33.3149,33.5916,147800.0
2006-03-23 09:50:00,52.28,52.36,52.01,52.12,165200.0,33.6431,33.6946,33.4694,33.5401,165200.0
2006-03-23 10:00:00,52.11,52.23,52.07,52.17,131700.0,33.5337,33.6109,33.508,33.5723,131700.0
2006-03-23 10:10:00,52.18,52.3,52.01,52.08,135800.0,33.5788,33.656,33.4694,33.5144,135800.0
2006-03-23 10:20:00,52.09,52.24,52.06,52.15,97100.0,33.5208,33.6174,33.5015,33.5595,97100.0
2006-03-23 10:30:00,52.14,52.14,51.7,51.77,157400.0,33.553,33.553,33.2699,33.3149,157400.0
2006-03-23 10:40:00,51.77,52.03,51.77,52.0,114000.0,33.3149,33.4822,33.3149,33.4629,114000.0
2006-03-23 10:50:00,52.01,52.07,51.96,52.05,87700.0,33.4694,33.508,33.4372,33.4951,87700.0
2006-03-23 11:00:00,52.05,52.08,51.91,51.99,73500.0,33.4951,33.5144,33.405,33.4565,73500.0
2006-03-23 11:10:00,51.99,52.1,51.96,52.0,148600.0,33.4565,33.5273,33.4372,33.4629,148600.0
2006-03-23 11:20:00,52.0,52.0,51.85,51.88,57300.0,33.4629,33.4629,33.3664,33.3857,57300.0
2006-03-23 11:30:00,51.9,51.95,51.87,51.9,27300.0,33.3986,33.4308,33.3793,33.3986,27300.0
2006-03-23 11:40:00,51.93,51.98,51.89,51.96,32200.0,33.4179,33.4501,33.3921,33.4372,32200.0
2006-03-23 11:50:00,51.95,52.14,51.95,52.13,70700.0,33.4308,33.553,33.4308,33.5466,70700.0
2006-03-23 12:00:00,52.13,52.13,52.01,52.02,24200.0,33.5466,33.5466,33.4694,33.4758,24200.0
2006-03-23 12:10:00,52.02,52.05,52.0,52.02,21100.0,33.4758,33.4951,33.4629,33.4758,21100.0
2006-03-23 12:20:00,52.01,52.05,51.98,52.03,63400.0,33.4694,33.4951,33.4501,33.4822,63400.0
2006-03-23 12:30:00,52.02,52.07,52.01,52.02,16700.0,33.4758,33.508,33.4694,33.4758,16700.0
2006-03-23 12:40:00,52.02,52.06,52.0,52.02,20000.0,33.4758,33.5015,33.4629,33.4758,20000.0
2006-03-23 12:50:00,52.02,52.09,52.0,52.02,35100.0,33.4758,33.5208,33.4629,33.4758,35100.0
2006-03-23 13:00:00,52.04,52.1,52.01,52.06,18700.0,33.4887,33.5273,33.4694,33.5015,18700.0
2006-03-23 13:10:00,52.05,52.05,52.01,52.04,10200.0,33.4951,33.4951,33.4694,33.4887,10200.0
2006-03-23 13:20:00,52.02,52.25,52.02,52.21,46800.0,33.4758,33.6238,33.4758,33.5981,46800.0
2006-03-23 13:30:00,52.22,52.25,52.12,52.23,50400.0,33.6045,33.6238,33.5401,33.6109,50400.0
2006-03-23 13:40:00,52.22,52.35,52.18,52.3,69800.0,33.6045,33.6882,33.5788,33.656,69800.0
2006-03-23 13:50:00,52.28,52.45,52.25,52.31,32700.0,33.6431,33.7525,33.6238,33.6624,32700.0
2006-03-23 14:00:00,52.32,52.35,52.11,52.11,78500.0,33.6689,33.6882,33.5337,33.5337,78500.0
2006-03-23 14:10:00,52.1,52.22,52.03,52.1,26000.0,33.5273,33.6045,33.4822,33.5273,26000.0
2006-03-23 14:20:00,52.12,52.24,52.02,52.1,29400.0,33.5401,33.6174,33.4758,33.5273,29400.0
2006-03-23 14:30:00,52.1,52.11,52.0,52.03,31200.0,33.5273,33.5337,33.4629,33.4822,31200.0
2006-03-23 14:40:00,52.01,52.27,52.01,52.21,34200.0,33.4694,33.6367,33.4694,33.5981,34200.0
2006-03-23 14:50:00,52.21,52.34,52.2,52.2,85100.0,33.5981,33.6817,33.5916,33.5916,85100.0
2006-03-23 15:00:00,52.23,52.3,52.16,52.24,117000.0,33.6109,33.656,33.5659,33.6174,117000.0
2006-03-23 15:10:00,52.24,52.3,52.2,52.26,41600.0,33.6174,33.656,33.5916,33.6302,41600.0
2006-03-23 15:20:00,52.26,52.35,52.26,52.34,55300.0,33.6302,33.6882,33.6302,33.6817,55300.0
2006-03-23 15:30:00,52.3,52.34,52.2,52.26,42700.0,33.656,33.6817,33.5916,33.6302,42700.0
2006-03-23 15:40:00,52.24,52.39,52.23,52.31,105500.0,33.6174,33.7139,33.6109,33.6624,105500.0
2006-03-23 15:50:00,52.31,52.33,52.29,52.29,76000.0,33.6624,33.6753,33.6495,33.6495,76000.0
2006-03-24 09:30:00,52.3,52.44,52.0,52.1,64100.0,33.656,33.7461,33.4629,33.5273,64100.0
2006-03-24 09:40:00,52.1,52.18,52.03,52.13,41100.0,33.5273,33.5788,33.4822,33.5466,41100.0
2006-03-24 09:50:00,52.1,52.23,52.02,52.2,33000.0,33.5273,33.6109,33.4758,33.5916,33000.0
2006-03-24 10:00:00,52.24,52.25,52.08,52.19,40600.0,33.6174,33.6238,33.5144,33.5852,40600.0
2006-03-24 10:10:00,52.1,52.27,52.1,52.13,39900.0,33.5273,33.6367,33.5273,33.5466,39900.0
2006-03-24 10:20:00,52.13,52.27,52.12,52.18,31800.0,33.5466,33.6367,33.5401,33.5788,31800.0
2006-03-24 10:30:00,52.23,52.29,52.13,52.25,36600.0,33.6109,33.6495,33.5466,33.6238,36600.0
2006-03-24 10:40:00,52.26,52.3,52.09,52.1,43600.0,33.6302,33.656,33.5208,33.5273,43600.0
2006-03-24 10:50:00,52.1,52.17,52.04,52.11,30100.0,33.5273,33.5723,33.4887,33.5337,30100.0
2006-03-24 11:00:00,52.16,52.23,52.1,52.23,43200.0,33.5659,33.6109,33.5273,33.6109,43200.0
2006-03-24 11:10:00,52.23,52.29,52.17,52.29,40200.0,33.6109,33.6495,33.5723,33.6495,40200.0
2006-03-24 11:20:00,52.29,52.37,52.26,52.34,36900.0,33.6495,33.701,33.6302,33.6817,36900.0
2006-03-24 11:30:00,52.33,52.47,52.33,52.43,123800.0,33.6753,33.7654,33.6753,33.7396,123800.0
2006-03-24 11:40:00,52.45,52.64,52.41,52.58,45700.0,33.7525,33.8748,33.7268,33.8362,45700.0
2006-03-24 11:50:00,52.58,52.64,52.51,52.52,39000.0,33.8362,33.8748,33.7911,33.7976,39000.0
2006-03-24 12:00:00,52.57,52.65,52.52,52.64,22000.0,33.8297,33.8812,33.7976,33.8748,22000.0
2006-03-24 12:10:00,52.64,52.72,52.58,52.72,48900.0,33.8748,33.9263,33.8362,33.9263,48900.0
2006-03-24 12:20:00,52.7,52.7,52.64,52.66,25400.0,33.9134,33.9134,33.8748,33.8876,25400.0
2006-03-24 12:30:00,52.64,52.9,52.64,52.76,65100.0,33.8748,34.0421,33.8748,33.952,65100.0
2006-03-24 12:40:00,52.76,52.9,52.72,52.73,42600.0,33.952,34.0421,33.9263,33.9327,42600.0
2006-03-24 12:50:00,52.76,52.86,52.65,52.67,41000.0,33.952,34.0164,33.8812,33.8941,41000.0
2006-03-24 13:00:00,52.66,52.75,52.54,52.55,30700.0,33.8876,33.9456,33.8104,33.8169,30700.0
2006-03-24 13:10:00,52.5,52.67,52.44,52.67,26600.0,33.7847,33.8941,33.7461,33.8941,26600.0
2006-03-24 13:20:00,52.67,52.67,52.54,52.61,24200.0,33.8941,33.8941,33.8104,33.8555,24200.0
2006-03-24 13:30:00,52.6,52.73,52.6,52.69,19000.0,33.849,33.9327,33.849,33.907,19000.0
2006-03-24 13:40:00,52.7,52.71,52.61,52.69,18500.0,33.9134,33.9198,33.8555,33.907,18500.0
2006-03-24 13:50:00,52.64,52.74,52.6,52.7,17900.0,33.8748,33.9391,33.849,33.9134,17900.0
2006-03-24 14:00:00,52.69,52.69,52.58,52.58,20400.0,33.907,33.907,33.8362,33.8362,20400.0
2006-03-24 14:10:00,52.58,52.69,52.55,52.65,34000.0,33.8362,33.907,33.8169,33.8812,34000.0
2006-03-24 14:20:00,52.6,52.69,52.56,52.63,8600.0,33.849,33.907,33.8233,33.8683,8600.0
2006-03-24 14:30:00,52.63,52.63,52.46,52.48,25000.0,33.8683,33.8683,33.7589,33.7718,25000.0
2006-03-24 14:40:00,52.5,52.52,52.39,52.48,44300.0,33.7847,33.7976,33.7139,33.7718,44300.0
2006-03-24 14:50:00,52.48,52.5,52.41,52.43,21100.0,33.7718,33.7847,33.7268,33.7396,21100.0
2006-03-24 15:00:00,52.42,52.49,52.41,52.47,6500.0,33.7332,33.7783,33.7268,33.7654,6500.0
2006-03-24 15:10:00,52.47,52.48,52.34,52.36,30500.0,33.7654,33.7718,33.6817,33.6946,30500.0
2006-03-24 15:20:00,52.36,52.46,52.28,52.38,39700.0,33.6946,33.7589,33.6431,33.7075,39700.0
2006-03-24 15:30:00,52.4,52.46,52.35,52.37,38600.0,33.7203,33.7589,33.6882,33.701,38600.0
2006-03-24 15:40:00,52.36,52.4,52.35,52.37,47700.0,33.6946,33.7203,33.6882,33.701,47700.0
2006-03-24 15:50:00,52.37,52.44,52.2,52.4,65000.0,33.701,33.7461,33.5916,33.7203,65000.0
2006-03-27 09:30:00,52.5,52.64,52.26,52.43,40100.0,33.7847,33.8748,33.6302,33.7396,40100.0
2006-03-27 09:40:00,52.42,52.75,52.12,52.19,48900.0,33.7332,33.9456,33.5401,33.5852,48900.0
2006-03-27 09:50:00,52.11,52.15,52.0,52.03,24900.0,33.5337,33.5595,33.4629,33.4822,24900.0
2006-03-27 10:00:00,52.09,52.11,51.97,52.02,27900.0,33.5208,33.5337,33.4436,33.4758,27900.0
2006-03-27 10:10:00,52.01,52.1,51.91,52.02,34800.0,33.4694,33.5273,33.405,33.4758,34800.0
2006-03-27 10:20:00,52.02,52.02,51.25,51.65,146500.0,33.4758,33.4758,32.9803,33.2377,146500.0
2006-03-27 10:30:00,51.66,51.83,51.64,51.79,64300.0,33.2441,33.3535,33.2313,33.3278,64300.0
2006-03-27 10:40:00,51.79,51.95,51.79,51.94,9200.0,33.3278,33.4308,33.3278,33.4243,9200.0
2006-03-27 10:50:00,51.94,52.1,51.92,52.0,21100.0,33.4243,33.5273,33.4114,33.4629,21100.0
2006-03-27 11:00:00,52.0,52.0,51.85,51.9,43800.0,33.4629,33.4629,33.3664,33.3986,43800.0
2006-03-27 11:10:00,51.9,52.06,51.89,52.0,14500.0,33.3986,33.5015,33.3921,33.4629,14500.0
2006-03-27 11:20:00,52.01,52.06,51.92,52.06,10200.0,33.4694,33.5015,33.4114,33.5015,10200.0
2006-03-27 11:30:00,52.06,52.25,52.03,52.19,21700.0,33.5015,33.6238,33.4822,33.5852,21700.0
2006-03-27 11:40:00,52.22,52.3,52.06,52.14,22800.0,33.6045,33.656,33.5015,33.553,22800.0
2006-03-27 11:50:00,52.14,52.36,52.13,52.36,17700.0,33.553,33.6946,33.5466,33.6946,17700.0
2006-03-27 12:00:00,52.35,52.52,52.34,52.39,16200.0,33.6882,33.7976,33.6817,33.7139,16200.0
2006-03-27 12:10:00,52.39,52.43,52.25,52.34,25500.0,33.7139,33.7396,33.6238,33.6817,25500.0
2006-03-27 12:20:00,52.34,52.45,52.24,52.45,9800.0,33.6817,33.7525,33.6174,33.7525,9800.0
2006-03-27 12:30:00,52.46,52.52,52.4,52.47,20700.0,33.7589,33.7976,33.7203,33.7654,20700.0
2006-03-27 12:40:00,52.47,52.47,52.36,52.41,16600.0,33.7654,33.7654,33.6946,33.7268,16600.0
2006-03-27 12:50:00,52.41,52.5,52.38,52.48,12100.0,33.7268,33.7847,33.7075,33.7718,12100.0
2006-03-27 13:00:00,52.48,52.65,52.48,52.57,24800.0,33.7718,33.8812,33.7718,33.8297,24800.0
2006-03-27 13:10:00,52.55,52.74,52.55,52.66,17800.0,33.8169,33.9391,33.8169,33.8876,17800.0
2006-03-27 13:20:00,52.67,52.8,52.57,52.64,27500.0,33.8941,33.9777,33.8297,33.8748,27500.0
2006-03-27 13:30:00,52.65,52.73,52.61,52.69,28700.0,33.8812,33.9327,33.8555,33.907,28700.0
2006-03-27 13:40:00,52.7,52.71,52.64,52.68,15400.0,33.9134,33.9198,33.8748,33.9005,15400.0
2006-03-27 13:50:00,52.68,52.72,52.61,52.65,17400.0,33.9005,33.9263,33.8555,33.8812,17400.0
2006-03-27 14:00:00,52.66,52.74,52.62,52.67,23100.0,33.8876,33.9391,33.8619,33.8941,23100.0
2006-03-27 14:10:00,52.69,52.75,52.68,52.71,17200.0,33.907,33.9456,33.9005,33.9198,17200.0
2006-03-27 14:20:00,52.73,52.84,52.72,52.75,24500.0,33.9327,34.0035,33.9263,33.9456,24500.0
2006-03-27 14:30:00,52.76,52.8,52.72,52.78,14000.0,33.952,33.9777,33.9263,33.9649,14000.0
2006-03-27 14:40:00,52.78,52.94,52.7,52.89,55700.0,33.9649,34.0678,33.9134,34.0357,55700.0
2006-03-27 14:50:00,52.87,53.0,52.86,52.93,51900.0,34.0228,34.1064,34.0164,34.0614,51900.0
2006-03-27 15:00:00,52.95,53.2,52.93,53.09,94900.0,34.0743,34.2351,34.0614,34.1644,94900.0
2006-03-27 15:10:00,53.08,53.34,53.05,53.29,92700.0,34.1579,34.3252,34.1386,34.2931,92700.0
2006-03-27 15:20:00,53.29,53.33,53.11,53.3,58700.0,34.2931,34.3188,34.1772,34.2995,58700.0
2006-03-27 15:30:00,53.31,53.45,53.26,53.43,82900.0,34.3059,34.396,34.2738,34.3832,82900.0
2006-03-27 15:40:00,53.43,54.0,53.43,53.82,297500.0,34.3832,34.75,34.3832,34.6341,297500.0
2006-03-27 15:50:00,53.84,53.96,53.72,53.96,350700.0,34.647,34.7242,34.5698,34.7242,350700.0
2006-03-28 09:30:00,54.1,54.55,54.06,54.39,163000.0,34.8143,35.1039,34.7886,35.0009,163000.0
2006-03-28 09:40:00,54.4,54.75,54.1,54.75,210800.0,35.0074,35.2326,34.8143,35.2326,210800.0
2006-03-28 09:50:00,54.75,55.0,54.44,54.68,219800.0,35.2326,35.3935,35.0331,35.1876,219800.0
2006-03-28 10:00:00,54.7,54.9,54.58,54.69,120800.0,35.2004,35.3291,35.1232,35.194,120800.0
2006-03-28 10:10:00,54.65,55.0,54.65,55.0,250300.0,35.1682,35.3935,35.1682,35.3935,250300.0
2006-03-28 10:20:00,55.02,55.1,54.75,55.0,209100.0,35.4064,35.4578,35.2326,35.3935,209100.0
2006-03-28 10:30:00,55.0,55.02,54.66,54.83,145000.0,35.3935,35.4064,35.1747,35.2841,145000.0
2006-03-28 10:40:00,54.76,54.87,54.7,54.8,60600.0,35.239,35.3098,35.2004,35.2648,60600.0
2006-03-28 10:50:00,54.81,54.87,54.73,54.75,60200.0,35.2712,35.3098,35.2197,35.2326,60200.0
2006-03-28 11:00:00,54.75,54.99,54.75,54.89,121000.0,35.2326,35.387,35.2326,35.3227,121000.0
2006-03-28 11:10:00,54.91,54.97,54.78,54.93,60300.0,35.3356,35.3742,35.2519,35.3484,60300.0
2006-03-28 11:20:00,54.93,55.05,54.9,54.96,56600.0,35.3484,35.4257,35.3291,35.3677,56600.0
2006-03-28 11:30:00,54.92,54.99,54.9,54.92,24300.0,35.342,35.387,35.3291,35.342,24300.0
2006-03-28 11:40:00,54.91,55.09,54.9,55.02,70400.0,35.3356,35.4514,35.3291,35.4064,70400.0
2006-03-28 11:50:00,55.0,55.03,54.86,54.97,75200.0,35.3935,35.4128,35.3034,35.3742,75200.0
2006-03-28 12:00:00,54.97,55.06,54.9,55.04,41000.0,35.3742,35.4321,35.3291,35.4192,41000.0
2006-03-28 12:10:00,55.05,55.24,55.04,55.17,71900.0,35.4257,35.5479,35.4192,35.5029,71900.0
2006-03-28 12:20:00,55.15,55.23,55.06,55.1,47200.0,35.49,35.5415,35.4321,35.4578,47200.0
2006-03-28 12:30:00,55.03,55.29,55.01,55.25,94800.0,35.4128,35.5801,35.3999,35.5544,94800.0
2006-03-28 12:40:00,55.26,55.33,55.21,55.29,51900.0,35.5608,35.6058,35.5286,35.5801,51900.0
2006-03-28 12:50:00,55.29,55.41,55.28,55.38,113400.0,35.5801,35.6573,35.5737,35.638,113400.0
2006-03-28 13:00:00,55.37,55.37,55.23,55.25,93200.0,35.6316,35.6316,35.5415,35.5544,93200.0
2006-03-28 13:10:00,55.25,55.3,55.15,55.21,70200.0,35.5544,35.5865,35.49,35.5286,70200.0
2006-03-28 13:20:00,55.22,55.31,55.21,55.25,52100.0,35.5351,35.593,35.5286,35.5544,52100.0
2006-03-28 13:30:00,55.26,55.39,55.25,55.29,36700.0,35.5608,35.6445,35.5544,35.5801,36700.0
2006-03-28 13:40:00,55.29,55.34,55.24,55.25,86800.0,35.5801,35.6123,35.5479,35.5544,86800.0
2006-03-28 13:50:00,55.25,55.3,55.22,55.27,74900.0,35.5544,35.5865,35.5351,35.5672,74900.0
2006-03-28 14:00:00,55.28,55.39,55.28,55.35,50200.0,35.5737,35.6445,35.5737,35.6187,50200.0
2006-03-28 14:10:00,55.34,55.35,55.29,55.3,27400.0,35.6123,35.6187,35.5801,35.5865,27400.0
2006-03-28 14:20:00,55.3,55.3,55.08,55.09,79200.0,35.5865,35.5865,35.445,35.4514,79200.0
2006-03-28 14:30:00,55.07,55.13,54.67,54.72,62200.0,35.4385,35.4771,35.1811,35.2133,62200.0
2006-03-28 14:40:00,54.7,55.01,54.52,55.01,54500.0,35.2004,35.3999,35.0846,35.3999,54500.0
2006-03-28 14:50:00,54.99,55.13,54.89,54.97,50100.0,35.387,35.4771,35.3227,35.3742,50100.0
2006-03-28 15:00:00,54.96,55.0,54.8,54.91,64700.0,35.3677,35.3935,35.2648,35.3356,64700.0
2006-03-28 15:10:00,54.9,54.93,54.8,54.84,96900.0,35.3291,35.3484,35.2648,35.2905,96900.0
2006-03-28 15:20:00,54.83,54.85,54.78,54.84,56100.0,35.2841,35.297,35.2519,35.2905,56100.0
2006-03-28 15:30:00,54.83,54.85,54.77,54.77,100500.0,35.2841,35.297,35.2455,35.2455,100500.0
2006-03-28 15:40:00,54.78,54.78,54.51,54.53,121900.0,35.2519,35.2519,35.0782,35.091,121900.0
2006-03-28 15:50:00,54.52,54.6,54.47,54.49,213000.0,35.0846,35.1361,35.0524,35.0653,213000.0
2006-03-29 09:30:00,55.03,55.03,54.72,54.93,91700.0,35.4128,35.4128,35.2133,35.3484,91700.0
2006-03-29 09:40:00,54.93,55.27,54.88,54.97,77400.0,35.3484,35.5672,35.3163,35.3742,77400.0
2006-03-29 09:50:00,55.03,55.09,54.88,55.08,39000.0,35.4128,35.4514,35.3163,35.445,39000.0
2006-03-29 10:00:00,55.06,55.13,54.89,55.13,24600.0,35.4321,35.4771,35.3227,35.4771,24600.0
2006-03-29 10:10:00,55.13,55.17,54.96,55.03,44500.0,35.4771,35.5029,35.3677,35.4128,44500.0
2006-03-29 10:20:00,54.99,55.05,54.8,55.0,67200.0,35.387,35.4257,35.2648,35.3935,67200.0
2006-03-29 10:30:00,54.99,54.99,54.8,54.8,21300.0,35.387,35.387,35.2648,35.2648,21300.0
2006-03-29 10:40:00,54.8,54.83,54.54,54.69,32000.0,35.2648,35.2841,35.0975,35.194,32000.0
2006-03-29 10:50:00,54.6,54.87,54.6,54.82,16200.0,35.1361,35.3098,35.1361,35.2776,16200.0
2006-03-29 11:00:00,54.81,54.92,54.81,54.87,22000.0,35.2712,35.342,35.2712,35.3098,22000.0
2006-03-29 11:10:00,54.87,54.94,54.78,54.82,26900.0,35.3098,35.3549,35.2519,35.2776,26900.0
2006-03-29 11:20:00,54.82,54.9,54.79,54.9,20500.0,35.2776,35.3291,35.2583,35.3291,20500.0
2006-03-29 11:30:00,54.89,54.9,54.82,54.82,13500.0,35.3227,35.3291,35.2776,35.2776,13500.0
2006-03-29 11:40:00,54.84,54.93,54.84,54.93,12500.0,35.2905,35.3484,35.2905,35.3484,12500.0
2006-03-29 11:50:00,54.94,55.2,54.94,55.07,48100.0,35.3549,35.5222,35.3549,35.4385,48100.0
2006-03-29 12:00:00,55.04,55.22,55.04,55.2,45800.0,35.4192,35.5351,35.4192,35.5222,45800.0
2006-03-29 12:10:00,55.2,55.2,55.05,55.06,28100.0,35.5222,35.5222,35.4257,35.4321,28100.0
2006-03-29 12:20:00,55.06,55.13,55.0,55.04,41200.0,35.4321,35.4771,35.3935,35.4192,41200.0
2006-03-29 12:30:00,55.06,55.07,54.97,55.0,57800.0,35.4321,35.4385,35.3742,35.3935,57800.0
2006-03-29 12:40:00,55.0,55.01,54.99,55.0,10300.0,35.3935,35.3999,35.387,35.3935,10300.0
2006-03-29 12:50:00,55.0,55.0,54.86,54.87,9500.0,35.3935,35.3935,35.3034,35.3098,9500.0
2006-03-29 13:00:00,54.89,54.96,54.85,54.95,19400.0,35.3227,35.3677,35.297,35.3613,19400.0
2006-03-29 13:10:00,54.96,55.1,54.96,55.1,34500.0,35.3677,35.4578,35.3677,35.4578,34500.0
2006-03-29 13:20:00,55.11,55.13,55.08,55.1,34900.0,35.4643,35.4771,35.445,35.4578,34900.0
2006-03-29 13:30:00,55.1,55.14,55.08,55.08,22900.0,35.4578,35.4836,35.445,35.445,22900.0
2006-03-29 13:40:00,55.08,55.09,55.04,55.08,27300.0,35.445,35.4514,35.4192,35.445,27300.0
2006-03-29 13:50:00,55.08,55.09,54.98,55.02,35000.0,35.445,35.4514,35.3806,35.4064,35000.0
2006-03-29 14:00:00,55.0,55.12,54.93,55.11,28600.0,35.3935,35.4707,35.3484,35.4643,28600.0
2006-03-29 14:10:00,55.13,55.15,55.05,55.14,23400.0,35.4771,35.49,35.4257,35.4836,23400.0
2006-03-29 14:20:00,55.13,55.13,55.06,55.09,18800.0,35.4771,35.4771,35.4321,35.4514,18800.0
2006-03-29 14:30:00,55.07,55.2,55.06,55.2,35700.0,35.4385,35.5222,35.4321,35.5222,35700.0
2006-03-29 14:40:00,55.2,55.28,55.19,55.26,52500.0,35.5222,35.5737,35.5157,35.5608,52500.0
2006-03-29 14:50:00,55.27,55.37,55.22,55.22,37200.0,35.5672,35.6316,35.5351,35.5351,37200.0
2006-03-29 15:00:00,55.28,55.31,55.2,55.23,32600.0,35.5737,35.593,35.5222,35.5415,32600.0
2006-03-29 15:10:00,55.23,55.32,55.15,55.32,56900.0,35.5415,35.5994,35.49,35.5994,56900.0
2006-03-29 15:20:00,55.38,55.47,55.33,55.35,59600.0,35.638,35.6959,35.6058,35.6187,59600.0
2006-03-29 15:30:00,55.35,55.39,55.28,55.29,45300.0,35.6187,35.6445,35.5737,35.5801,45300.0
2006-03-29 15:40:00,55.3,55.36,55.27,55.36,24000.0,35.5865,35.6251,35.5672,35.6251,24000.0
2006-03-29 15:50:00,55.36,55.45,55.35,55.39,101800.0,35.6251,35.6831,35.6187,35.6445,101800.0
2006-03-30 09:30:00,55.9,56.27,55.7,56.2,141700.0,35.9726,36.2107,35.8439,36.1657,141700.0
2006-03-30 09:40:00,56.25,56.38,56.22,56.23,77600.0,36.1979,36.2815,36.1786,36.185,77600.0
2006-03-30 09:50:00,56.29,56.4,56.2,56.28,54400.0,36.2236,36.2944,36.1657,36.2172,54400.0
2006-03-30 10:00:00,56.29,56.7,56.29,56.69,130600.0,36.2236,36.4875,36.2236,36.481,130600.0
2006-03-30 10:10:00,56.7,56.88,56.52,56.83,87400.0,36.4875,36.6033,36.3716,36.5711,87400.0
2006-03-30 10:20:00,56.83,56.86,56.7,56.72,62300.0,36.5711,36.5904,36.4875,36.5003,62300.0
2006-03-30 10:30:00,56.82,56.87,56.54,56.67,57400.0,36.5647,36.5969,36.3845,36.4682,57400.0
2006-03-30 10:40:00,56.66,56.68,56.5,56.56,54600.0,36.4617,36.4746,36.3588,36.3974,54600.0
2006-03-30 10:50:00,56.56,56.7,56.55,56.61,60200.0,36.3974,36.4875,36.3909,36.4295,60200.0
2006-03-30 11:00:00,56.61,56.67,56.55,56.59,109300.0,36.4295,36.4682,36.3909,36.4167,109300.0
2006-03-30 11:10:00,56.59,56.59,56.38,56.45,43100.0,36.4167,36.4167,36.2815,36.3266,43100.0
2006-03-30 11:20:00,56.45,56.58,56.4,56.58,56700.0,36.3266,36.4102,36.2944,36.4102,56700.0
2006-03-30 11:30:00,56.57,56.6,56.42,56.57,58100.0,36.4038,36.4231,36.3073,36.4038,58100.0
2006-03-30 11:40:00,56.59,56.65,56.55,56.58,26800.0,36.4167,36.4553,36.3909,36.4102,26800.0
2006-03-30 11:50:00,56.58,56.64,56.51,56.61,48500.0,36.4102,36.4489,36.3652,36.4295,48500.0
2006-03-30 12:00:00,56.61,56.68,56.54,56.61,40600.0,36.4295,36.4746,36.3845,36.4295,40600.0
2006-03-30 12:10:00,56.6,56.7,56.56,56.68,63800.0,36.4231,36.4875,36.3974,36.4746,63800.0
2006-03-30 12:20:00,56.69,56.71,56.63,56.71,31500.0,36.481,36.4939,36.4424,36.4939,31500.0
2006-03-30 12:30:00,56.7,56.98,56.7,56.9,95600.0,36.4875,36.6676,36.4875,36.6162,95600.0
2006-03-30 12:40:00,56.89,56.98,56.75,56.78,39200.0,36.6097,36.6676,36.5196,36.5389,39200.0
2006-03-30 12:50:00,56.79,56.8,56.7,56.77,55600.0,36.5454,36.5518,36.4875,36.5325,55600.0
2006-03-30 13:00:00,56.8,56.8,56.53,56.54,29600.0,36.5518,36.5518,36.3781,36.3845,29600.0
2006-03-30 13:10:00,56.54,56.6,56.53,56.59,18100.0,36.3845,36.4231,36.3781,36.4167,18100.0
2006-03-30 13:20:00,56.59,56.65,56.53,56.59,29100.0,36.4167,36.4553,36.3781,36.4167,29100.0
2006-03-30 13:30:00,56.57,56.6,56.48,56.53,32800.0,36.4038,36.4231,36.3459,36.3781,32800.0
2006-03-30 13:40:00,56.53,56.56,56.46,56.46,103000.0,36.3781,36.3974,36.333,36.333,103000.0
2006-03-30 13:50:00,56.5,56.54,56.32,56.51,37200.0,36.3588,36.3845,36.2429,36.3652,37200.0
2006-03-30 14:00:00,56.51,56.61,56.49,56.49,23500.0,36.3652,36.4295,36.3523,36.3523,23500.0
2006-03-30 14:10:00,56.49,56.59,56.46,56.51,28500.0,36.3523,36.4167,36.333,36.3652,28500.0
2006-03-30 14:20:00,56.51,56.6,56.5,56.59,29300.0,36.3652,36.4231,36.3588,36.4167,29300.0
2006-03-30 14:30:00,56.59,56.71,56.53,56.59,18700.0,36.4167,36.4939,36.3781,36.4167,18700.0
2006-03-30 14:40:00,56.58,56.75,56.55,56.55,27400.0,36.4102,36.5196,36.3909,36.3909,27400.0
2006-03-30 14:50:00,56.56,56.61,56.54,56.59,29700.0,36.3974,36.4295,36.3845,36.4167,29700.0
2006-03-30 15:00:00,56.55,56.59,56.46,56.5,39800.0,36.3909,36.4167,36.333,36.3588,39800.0
2006-03-30 15:10:00,56.49,56.6,56.49,56.57,30900.0,36.3523,36.4231,36.3523,36.4038,30900.0
2006-03-30 15:20:00,56.55,56.58,56.48,56.53,29000.0,36.3909,36.4102,36.3459,36.3781,29000.0
2006-03-30 15:30:00,56.53,56.62,56.48,56.6,58200.0,36.3781,36.436,36.3459,36.4231,58200.0
2006-03-30 15:40:00,56.62,56.75,56.56,56.56,91900.0,36.436,36.5196,36.3974,36.3974,91900.0
2006-03-30 15:50:00,56.55,56.71,56.5,56.7,124900.0,36.3909,36.4939,36.3588,36.4875,124900.0
2006-03-31 09:30:00,56.65,56.65,56.0,56.2,66600.0,36.4553,36.4553,36.037,36.1657,66600.0
2006-03-31 09:40:00,56.21,56.42,56.2,56.33,38700.0,36.1721,36.3073,36.1657,36.2494,38700.0
2006-03-31 09:50:00,56.38,56.7,56.32,56.47,39200.0,36.2815,36.4875,36.2429,36.3395,39200.0
2006-03-31 10:00:00,56.48,56.69,56.45,56.52,62200.0,36.3459,36.481,36.3266,36.3716,62200.0
2006-03-31 10:10:00,56.49,56.81,56.34,56.74,44100.0,36.3523,36.5582,36.2558,36.5132,44100.0
2006-03-31 10:20:00,56.73,56.74,56.47,56.57,24600.0,36.5068,36.5132,36.3395,36.4038,24600.0
2006-03-31 10:30:00,56.55,56.56,56.34,56.48,31200.0,36.3909,36.3974,36.2558,36.3459,31200.0
2006-03-31 10:40:00,56.5,56.75,56.48,56.72,28100.0,36.3588,36.5196,36.3459,36.5003,28100.0
2006-03-31 10:50:00,56.7,56.7,56.45,56.64,22700.0,36.4875,36.4875,36.3266,36.4489,22700.0
2006-03-31 11:00:00,56.61,56.63,56.45,56.51,23800.0,36.4295,36.4424,36.3266,36.3652,23800.0
2006-03-31 11:10:00,56.5,56.5,56.35,56.47,27700.0,36.3588,36.3588,36.2622,36.3395,27700.0
2006-03-31 11:20:00,56.47,56.48,56.31,56.48,29700.0,36.3395,36.3459,36.2365,36.3459,29700.0
2006-03-31 11:30:00,56.47,56.53,56.22,56.38,35000.0,36.3395,36.3781,36.1786,36.2815,35000.0
2006-03-31 11:40:00,56.33,56.54,56.27,56.54,17100.0,36.2494,36.3845,36.2107,36.3845,17100.0
2006-03-31 11:50:00,56.56,56.65,56.44,56.58,23400.0,36.3974,36.4553,36.3201,36.4102,23400.0
2006-03-31 12:00:00,56.59,56.61,56.44,56.56,16900.0,36.4167,36.4295,36.3201,36.3974,16900.0
2006-03-31 12:10:00,56.56,56.61,56.47,56.49,14000.0,36.3974,36.4295,36.3395,36.3523,14000.0
2006-03-31 12:20:00,56.51,56.61,56.42,56.42,13900.0,36.3652,36.4295,36.3073,36.3073,13900.0
2006-03-31 12:30:00,56.44,56.62,56.31,56.58,25100.0,36.3201,36.436,36.2365,36.4102,25100.0
2006-03-31 12:40:00,56.6,56.8,56.6,56.75,22800.0,36.4231,36.5518,36.4231,36.5196,22800.0
2006-03-31 12:50:00,56.77,56.77,56.59,56.6,9500.0,36.5325,36.5325,36.4167,36.4231,9500.0
2006-03-31 13:00:00,56.62,56.65,56.45,56.5,39100.0,36.436,36.4553,36.3266,36.3588,39100.0
2006-03-31 13:10:00,56.53,56.74,56.53,56.72,20700.0,36.3781,36.5132,36.3781,36.5003,20700.0
2006-03-31 13:20:00,56.72,56.75,56.65,56.67,22600.0,36.5003,36.5196,36.4553,36.4682,22600.0
2006-03-31 13:30:00,56.69,56.69,56.51,56.51,17400.0,36.481,36.481,36.3652,36.3652,17400.0
2006-03-31 13:40:00,56.5,56.57,56.41,56.42,56900.0,36.3588,36.4038,36.3008,36.3073,56900.0
2006-03-31 13:50:00,56.45,56.46,56.37,56.37,11000.0,36.3266,36.333,36.2751,36.2751,11000.0
2006-03-31 14:00:00,56.38,56.39,56.13,56.26,24400.0,36.2815,36.288,36.1207,36.2043,24400.0
2006-03-31 14:10:00,56.25,56.34,56.16,56.33,22800.0,36.1979,36.2558,36.14,36.2494,22800.0
2006-03-31 14:20:00,56.33,56.5,56.32,56.45,40900.0,36.2494,36.3588,36.2429,36.3266,40900.0
2006-03-31 14:30:00,56.43,56.5,56.4,56.42,34800.0,36.3137,36.3588,36.2944,36.3073,34800.0
2006-03-31 14:40:00,56.42,56.56,56.42,56.52,33500.0,36.3073,36.3974,36.3073,36.3716,33500.0
2006-03-31 14:50:00,56.53,56.55,56.42,56.53,19100.0,36.3781,36.3909,36.3073,36.3781,19100.0
2006-03-31 15:00:00,56.54,56.54,56.43,56.44,25700.0,36.3845,36.3845,36.3137,36.3201,25700.0
2006-03-31 15:10:00,56.44,56.5,56.4,56.48,27000.0,36.3201,36.3588,36.2944,36.3459,27000.0
2006-03-31 15:20:00,56.47,56.5,56.41,56.5,30300.0,36.3395,36.3588,36.3008,36.3588,30300.0
2006-03-31 15:30:00,56.51,56.65,56.51,56.58,32600.0,36.3652,36.4553,36.3652,36.4102,32600.0
2006-03-31 15:40:00,56.6,56.75,56.6,56.7,38200.0,36.4231,36.5196,36.4231,36.4875,38200.0
2006-03-31 15:50:00,56.7,56.71,56.56,56.62,73900.0,36.4875,36.4939,36.3974,36.436,73900.0
2006-04-03 09:30:00,56.66,56.7,56.5,56.64,76900.0,36.4617,36.4875,36.3588,36.4489,76900.0
2006-04-03 09:40:00,56.59,56.59,56.2,56.3,57800.0,36.4167,36.4167,36.1657,36.2301,57800.0
2006-04-03 09:50:00,56.33,56.39,56.0,56.07,43800.0,36.2494,36.288,36.037,36.082,43800.0
2006-04-03 10:00:00,56.08,56.09,55.62,55.98,59300.0,36.0885,36.0949,35.7925,36.0241,59300.0
2006-04-03 10:10:00,55.93,56.0,55.82,56.0,41300.0,35.992,36.037,35.9212,36.037,41300.0
2006-04-03 10:20:00,56.0,56.03,55.92,56.0,167600.0,36.037,36.0563,35.9855,36.037,167600.0
2006-04-03 10:30:00,55.99,56.11,55.96,55.97,71100.0,36.0306,36.1078,36.0113,36.0177,71100.0
2006-04-03 10:40:00,55.98,56.09,55.97,56.02,43800.0,36.0241,36.0949,36.0177,36.0499,43800.0
2006-04-03 10:50:00,56.02,56.02,55.76,55.88,66800.0,36.0499,36.0499,35.8826,35.9598,66800.0
2006-04-03 11:00:00,55.89,55.94,55.8,55.87,24300.0,35.9662,35.9984,35.9083,35.9533,24300.0
2006-04-03 11:10:00,55.87,55.96,55.84,55.86,34100.0,35.9533,36.0113,35.934,35.9469,34100.0
2006-04-03 11:20:00,55.81,55.87,55.75,55.76,22200.0,35.9147,35.9533,35.8761,35.8826,22200.0
2006-04-03 11:30:00,55.76,55.86,55.7,55.82,42700.0,35.8826,35.9469,35.8439,35.9212,42700.0
2006-04-03 11:40:00,55.82,55.9,55.82,55.88,25400.0,35.9212,35.9726,35.9212,35.9598,25400.0
2006-04-03 11:50:00,55.89,56.06,55.89,56.02,44600.0,35.9662,36.0756,35.9662,36.0499,44600.0
2006-04-03 12:00:00,56.02,56.04,55.97,56.0,31600.0,36.0499,36.0627,36.0177,36.037,31600.0
2006-04-03 12:10:00,56.0,56.06,55.99,56.04,43900.0,36.037,36.0756,36.0306,36.0627,43900.0
2006-04-03 12:20:00,56.04,56.1,56.01,56.01,39400.0,36.0627,36.1014,36.0434,36.0434,39400.0
2006-04-03 12:30:00,56.03,56.03,55.9,55.98,19600.0,36.0563,36.0563,35.9726,36.0241,19600.0
2006-04-03 12:40:00,55.97,56.0,55.92,55.92,12400.0,36.0177,36.037,35.9855,35.9855,12400.0
2006-04-03 12:50:00,55.97,56.03,55.97,56.02,11500.0,36.0177,36.0563,36.0177,36.0499,11500.0
2006-04-03 13:00:00,56.05,56.09,55.95,55.96,42000.0,36.0692,36.0949,36.0048,36.0113,42000.0
2006-04-03 13:10:00,55.94,56.01,55.91,55.92,25100.0,35.9984,36.0434,35.9791,35.9855,25100.0
2006-04-03 13:20:00,55.92,55.98,55.87,55.9,23100.0,35.9855,36.0241,35.9533,35.9726,23100.0
2006-04-03 13:30:00,55.89,55.94,55.85,55.9,34900.0,35.9662,35.9984,35.9405,35.9726,34900.0
2006-04-03 13:40:00,55.9,55.94,55.83,55.86,21600.0,35.9726,35.9984,35.9276,35.9469,21600.0
2006-04-03 13:50:00,55.86,56.0,55.84,55.9,37100.0,35.9469,36.037,35.934,35.9726,37100.0
2006-04-03 14:00:00,55.9,56.0,55.9,55.96,22100.0,35.9726,36.037,35.9726,36.0113,22100.0
2006-04-03 14:10:00,55.96,55.97,55.86,55.86,22800.0,36.0113,36.0177,35.9469,35.9469,22800.0
2006-04-03 14:20:00,55.85,55.91,55.75,55.82,44900.0,35.9405,35.9791,35.8761,35.9212,44900.0
2006-04-03 14:30:00,55.81,55.82,55.45,55.56,56400.0,35.9147,35.9212,35.6831,35.7539,56400.0
2006-04-03 14:40:00,55.56,55.63,55.43,55.45,73900.0,35.7539,35.7989,35.6702,35.6831,73900.0
2006-04-03 14:50:00,55.46,55.5,55.41,55.48,76400.0,35.6895,35.7152,35.6573,35.7024,76400.0
2006-04-03 15:00:00,55.49,55.57,55.46,55.51,55100.0,35.7088,35.7603,35.6895,35.7217,55100.0
2006-04-03 15:10:00,55.54,55.54,55.19,55.31,75300.0,35.741,35.741,35.5157,35.593,75300.0
2006-04-03 15:20:00,55.3,55.33,55.16,55.25,43400.0,35.5865,35.6058,35.4964,35.5544,43400.0
2006-04-03 15:30:00,55.25,55.27,54.83,54.92,82400.0,35.5544,35.5672,35.2841,35.342,82400.0
2006-04-03 15:40:00,54.92,55.1,54.68,54.75,109300.0,35.342,35.4578,35.1876,35.2326,109300.0
2006-04-03 15:50:00,54.74,55.0,54.73,55.0,124300.0,35.2262,35.3935,35.2197,35.3935,124300.0
2006-04-04 09:30:00,55.83,55.83,55.51,55.59,69700.0,35.9276,35.9276,35.7217,35.7732,69700.0
2006-04-04 09:40:00,55.67,55.7,55.57,55.67,60100.0,35.8246,35.8439,35.7603,35.8246,60100.0
2006-04-04 09:50:00,55.62,56.13,55.62,55.83,66900.0,35.7925,36.1207,35.7925,35.9276,66900.0
2006-04-04 10:00:00,55.9,56.07,55.89,55.97,27300.0,35.9726,36.082,35.9662,36.0177,27300.0
2006-04-04 10:10:00,55.97,56.4,55.92,56.35,73200.0,36.0177,36.2944,35.9855,36.2622,73200.0
2006-04-04 10:20:00,56.35,56.57,56.35,56.5,51400.0,36.2622,36.4038,36.2622,36.3588,51400.0
2006-04-04 10:30:00,56.5,56.65,56.49,56.62,27700.0,36.3588,36.4553,36.3523,36.436,27700.0
2006-04-04 10:40:00,56.62,56.64,56.48,56.53,64700.0,36.436,36.4489,36.3459,36.3781,64700.0
2006-04-04 10:50:00,56.55,56.6,56.47,56.6,42500.0,36.3909,36.4231,36.3395,36.4231,42500.0
2006-04-04 11:00:00,56.55,56.71,56.55,56.58,62500.0,36.3909,36.4939,36.3909,36.4102,62500.0
2006-04-04 11:10:00,56.59,56.66,56.56,56.65,23400.0,36.4167,36.4617,36.3974,36.4553,23400.0
2006-04-04 11:20:00,56.63,56.91,56.63,56.76,46700.0,36.4424,36.6226,36.4424,36.5261,46700.0
2006-04-04 11:30:00,56.78,56.8,56.67,56.74,23200.0,36.5389,36.5518,36.4682,36.5132,23200.0
2006-04-04 11:40:00,56.74,56.8,56.69,56.79,23600.0,36.5132,36.5518,36.481,36.5454,23600.0
2006-04-04 11:50:00,56.76,56.94,56.72,56.78,46500.0,36.5261,36.6419,36.5003,36.5389,46500.0
2006-04-04 12:00:00,56.79,56.95,56.75,56.95,27900.0,36.5454,36.6483,36.5196,36.6483,27900.0
2006-04-04 12:10:00,56.97,57.0,56.9,56.96,42900.0,36.6612,36.6805,36.6162,36.6548,42900.0
2006-04-04 12:20:00,56.98,56.98,56.88,56.9,19800.0,36.6676,36.6676,36.6033,36.6162,19800.0
2006-04-04 12:30:00,56.9,57.0,56.89,57.0,62900.0,36.6162,36.6805,36.6097,36.6805,62900.0
2006-04-04 12:40:00,57.0,57.0,56.83,56.96,37800.0,36.6805,36.6805,36.5711,36.6548,37800.0
2006-04-04 12:50:00,56.97,57.3,56.97,57.2,251900.0,36.6612,36.8736,36.6612,36.8092,251900.0
2006-04-04 13:00:00,57.2,57.33,57.12,57.17,50700.0,36.8092,36.8929,36.7577,36.7899,50700.0
2006-04-04 13:10:00,57.17,57.24,57.05,57.2,66000.0,36.7899,36.835,36.7127,36.8092,66000.0
2006-04-04 13:20:00,57.21,57.44,57.19,57.39,84800.0,36.8157,36.9637,36.8028,36.9315,84800.0
2006-04-04 13:30:00,57.38,57.75,57.38,57.7,62600.0,36.9251,37.1632,36.9251,37.131,62600.0
2006-04-04 13:40:00,57.75,57.84,57.65,57.79,75100.0,37.1632,37.2211,37.0988,37.1889,75100.0
2006-04-04 13:50:00,57.79,58.08,57.77,58.02,102200.0,37.1889,37.3755,37.176,37.3369,102200.0
2006-04-04 14:00:00,58.02,58.08,57.66,57.73,88000.0,37.3369,37.3755,37.1052,37.1503,88000.0
2006-04-04 14:10:00,57.7,57.95,57.66,57.92,108700.0,37.131,37.2919,37.1052,37.2726,108700.0
2006-04-04 14:20:00,57.93,58.07,57.89,57.91,76300.0,37.279,37.3691,37.2532,37.2661,76300.0
2006-04-04 14:30:00,57.92,58.0,57.85,57.96,111700.0,37.2726,37.324,37.2275,37.2983,111700.0
2006-04-04 14:40:00,57.99,58.2,57.85,57.93,40400.0,37.3176,37.4527,37.2275,37.279,40400.0
2006-04-04 14:50:00,57.97,58.14,57.95,57.99,56500.0,37.3047,37.4141,37.2919,37.3176,56500.0
2006-04-04 15:00:00,58.0,58.05,57.86,58.05,66700.0,37.324,37.3562,37.2339,37.3562,66700.0
2006-04-04 15:10:00,58.04,58.04,57.91,57.92,60800.0,37.3498,37.3498,37.2661,37.2726,60800.0
2006-04-04 15:20:00,57.91,58.15,57.91,58.03,66300.0,37.2661,37.4206,37.2661,37.3433,66300.0
2006-04-04 15:30:00,58.05,58.3,58.03,58.24,105500.0,37.3562,37.5171,37.3433,37.4785,105500.0
2006-04-04 15:40:00,58.24,58.64,58.2,58.64,141100.0,37.4785,37.7359,37.4527,37.7359,141100.0
2006-04-04 15:50:00,58.7,58.83,58.49,58.81,365700.0,37.7745,37.8582,37.6394,37.8453,365700.0
2006-04-05 09:30:00,58.8,59.7,58.43,59.7,227200.0,37.8388,38.418,37.6007,38.418,227200.0
2006-04-05 09:40:00,59.7,60.25,59.5,60.2,183300.0,38.418,38.7719,38.2893,38.7398,183300.0
2006-04-05 09:50:00,60.2,60.54,60.02,60.54,184000.0,38.7398,38.9586,38.6239,38.9586,184000.0
2006-04-05 10:00:00,60.54,61.06,60.45,60.7,299200.0,38.9586,39.2932,38.9007,39.0615,299200.0
2006-04-05 10:10:00,60.71,60.93,60.48,60.67,208600.0,39.068,39.2095,38.92,39.0422,208600.0
2006-04-05 10:20:00,60.56,60.7,60.43,60.45,122100.0,38.9714,39.0615,38.8878,38.9007,122100.0
2006-04-05 10:30:00,60.42,60.45,60.03,60.27,167800.0,38.8813,38.9007,38.6304,38.7848,167800.0
2006-04-05 10:40:00,60.27,60.5,60.2,60.4,90100.0,38.7848,38.9328,38.7398,38.8685,90100.0
2006-04-05 10:50:00,60.4,60.41,59.9,60.0,107200.0,38.8685,38.8749,38.5467,38.6111,107200.0
2006-04-05 11:00:00,60.0,60.05,59.85,59.95,100500.0,38.6111,38.6432,38.5145,38.5789,100500.0
2006-04-05 11:10:00,59.95,60.15,59.95,60.1,66800.0,38.5789,38.7076,38.5789,38.6754,66800.0
2006-04-05 11:20:00,60.1,60.18,60.0,60.06,45700.0,38.6754,38.7269,38.6111,38.6497,45700.0
2006-04-05 11:30:00,60.07,60.1,59.98,60.07,66000.0,38.6561,38.6754,38.5982,38.6561,66000.0
2006-04-05 11:40:00,60.07,60.37,60.04,60.2,54600.0,38.6561,38.8492,38.6368,38.7398,54600.0
2006-04-05 11:50:00,60.19,60.21,60.12,60.19,66000.0,38.7333,38.7462,38.6883,38.7333,66000.0
2006-04-05 12:00:00,60.12,60.28,60.12,60.23,55600.0,38.6883,38.7913,38.6883,38.7591,55600.0
2006-04-05 12:10:00,60.21,60.21,60.15,60.21,67100.0,38.7462,38.7462,38.7076,38.7462,67100.0
2006-04-05 12:20:00,60.2,60.38,60.15,60.31,56500.0,38.7398,38.8556,38.7076,38.8106,56500.0
2006-04-05 12:30:00,60.31,60.33,60.15,60.19,21600.0,38.8106,38.8234,38.7076,38.7333,21600.0
2006-04-05 12:40:00,60.18,60.2,60.15,60.2,64300.0,38.7269,38.7398,38.7076,38.7398,64300.0
2006-04-05 12:50:00,60.19,60.31,60.16,60.21,62500.0,38.7333,38.8106,38.714,38.7462,62500.0
2006-04-05 13:00:00,60.2,60.36,60.19,60.3,52000.0,38.7398,38.8427,38.7333,38.8041,52000.0
2006-04-05 13:10:00,60.3,60.5,60.28,60.48,50500.0,38.8041,38.9328,38.7913,38.92,50500.0
2006-04-05 13:20:00,60.48,60.65,60.43,60.58,58100.0,38.92,39.0294,38.8878,38.9843,58100.0
2006-04-05 13:30:00,60.59,60.7,60.56,60.57,120100.0,38.9907,39.0615,38.9714,38.9779,120100.0
2006-04-05 13:40:00,60.57,60.66,60.36,60.64,68200.0,38.9779,39.0358,38.8427,39.0229,68200.0
2006-04-05 13:50:00,60.67,60.72,60.51,60.51,48900.0,39.0422,39.0744,38.9393,38.9393,48900.0
2006-04-05 14:00:00,60.51,60.54,60.28,60.36,45000.0,38.9393,38.9586,38.7913,38.8427,45000.0
2006-04-05 14:10:00,60.37,60.45,60.3,60.35,71900.0,38.8492,38.9007,38.8041,38.8363,71900.0
2006-04-05 14:20:00,60.36,60.49,60.31,60.4,49400.0,38.8427,38.9264,38.8106,38.8685,49400.0
2006-04-05 14:30:00,60.4,60.52,60.33,60.46,76300.0,38.8685,38.9457,38.8234,38.9071,76300.0
2006-04-05 14:40:00,60.53,60.68,60.5,60.6,51900.0,38.9521,39.0487,38.9328,38.9972,51900.0
2006-04-05 14:50:00,60.6,60.78,60.57,60.65,104800.0,38.9972,39.113,38.9779,39.0294,104800.0
2006-04-05 15:00:00,60.68,60.75,60.59,60.7,80200.0,39.0487,39.0937,38.9907,39.0615,80200.0
2006-04-05 15:10:00,60.69,60.93,60.66,60.88,173400.0,39.0551,39.2095,39.0358,39.1774,173400.0
2006-04-05 15:20:00,60.87,61.0,60.73,60.89,195300.0,39.1709,39.2546,39.0808,39.1838,195300.0
2006-04-05 15:30:00,60.86,60.95,60.67,60.8,142300.0,39.1645,39.2224,39.0422,39.1259,142300.0
2006-04-05 15:40:00,60.81,60.95,60.75,60.75,84300.0,39.1323,39.2224,39.0937,39.0937,84300.0
2006-04-05 15:50:00,60.69,60.9,60.64,60.74,101100.0,39.0551,39.1902,39.0229,39.0873,101100.0
2006-04-06 09:30:00,60.95,61.71,60.74,61.52,89200.0,39.2224,39.7115,39.0873,39.5892,89200.0
2006-04-06 09:40:00,61.54,61.54,61.17,61.45,35700.0,39.6021,39.6021,39.364,39.5442,35700.0
2006-04-06 09:50:00,61.45,61.5,60.86,60.86,59500.0,39.5442,39.5763,39.1645,39.1645,59500.0
2006-04-06 10:00:00,60.8,60.88,60.29,60.45,66800.0,39.1259,39.1774,38.7977,38.9007,66800.0
2006-04-06 10:10:00,60.36,60.4,60.09,60.18,77200.0,38.8427,38.8685,38.669,38.7269,77200.0
2006-04-06 10:20:00,60.2,60.54,60.2,60.35,74500.0,38.7398,38.9586,38.7398,38.8363,74500.0
2006-04-06 10:30:00,60.37,60.4,60.18,60.21,62600.0,38.8492,38.8685,38.7269,38.7462,62600.0
2006-04-06 10:40:00,60.21,60.29,60.0,60.0,62600.0,38.7462,38.7977,38.6111,38.6111,62600.0
2006-04-06 10:50:00,59.99,60.13,59.78,60.08,48700.0,38.6046,38.6947,38.4695,38.6626,48700.0
2006-04-06 11:00:00,60.07,60.36,60.02,60.32,23800.0,38.6561,38.8427,38.6239,38.817,23800.0
2006-04-06 11:10:00,60.32,60.45,60.3,60.39,12600.0,38.817,38.9007,38.8041,38.862,12600.0
2006-04-06 11:20:00,60.35,60.39,60.2,60.22,12800.0,38.8363,38.862,38.7398,38.7526,12800.0
2006-04-06 11:30:00,60.24,60.34,60.23,60.3,6600.0,38.7655,38.8299,38.7591,38.8041,6600.0
2006-04-06 11:40:00,60.31,60.44,60.3,60.44,19500.0,38.8106,38.8942,38.8041,38.8942,19500.0
2006-04-06 11:50:00,60.5,60.5,60.16,60.26,24300.0,38.9328,38.9328,38.714,38.7784,24300.0
2006-04-06 12:00:00,60.26,60.3,60.17,60.28,33800.0,38.7784,38.8041,38.7205,38.7913,33800.0
2006-04-06 12:10:00,60.27,60.37,60.27,60.34,13100.0,38.7848,38.8492,38.7848,38.8299,13100.0
2006-04-06 12:20:00,60.34,60.4,60.32,60.32,15700.0,38.8299,38.8685,38.817,38.817,15700.0
2006-04-06 12:30:00,60.31,60.52,60.31,60.5,21400.0,38.8106,38.9457,38.8106,38.9328,21400.0
2006-04-06 12:40:00,60.5,60.64,60.41,60.5,24000.0,38.9328,39.0229,38.8749,38.9328,24000.0
2006-04-06 12:50:00,60.54,60.62,60.49,60.62,7100.0,38.9586,39.0101,38.9264,39.0101,7100.0
2006-04-06 13:00:00,60.62,60.69,60.52,60.56,29400.0,39.0101,39.0551,38.9457,38.9714,29400.0
2006-04-06 13:10:00,60.55,60.62,60.5,60.62,10000.0,38.965,39.0101,38.9328,39.0101,10000.0
2006-04-06 13:20:00,60.62,60.75,60.61,60.71,7900.0,39.0101,39.0937,39.0036,39.068,7900.0
2006-04-06 13:30:00,60.71,60.97,60.62,60.97,29800.0,39.068,39.2353,39.0101,39.2353,29800.0
2006-04-06 13:40:00,60.97,61.0,60.87,60.94,22500.0,39.2353,39.2546,39.1709,39.216,22500.0
2006-04-06 13:50:00,60.93,61.14,60.72,61.14,27300.0,39.2095,39.3447,39.0744,39.3447,27300.0
2006-04-06 14:00:00,61.14,61.2,60.78,60.88,32800.0,39.3447,39.3833,39.113,39.1774,32800.0
2006-04-06 14:10:00,60.93,61.0,60.88,61.0,14100.0,39.2095,39.2546,39.1774,39.2546,14100.0
2006-04-06 14:20:00,61.0,61.3,60.98,61.16,33900.0,39.2546,39.4476,39.2417,39.3576,33900.0
2006-04-06 14:30:00,61.17,61.17,61.03,61.07,10600.0,39.364,39.364,39.2739,39.2996,10600.0
2006-04-06 14:40:00,61.09,61.12,60.99,61.06,9500.0,39.3125,39.3318,39.2482,39.2932,9500.0
2006-04-06 14:50:00,61.1,61.29,61.04,61.12,10800.0,39.3189,39.4412,39.2803,39.3318,10800.0
2006-04-06 15:00:00,61.12,61.28,61.09,61.21,19000.0,39.3318,39.4348,39.3125,39.3897,19000.0
2006-04-06 15:10:00,61.22,61.29,61.1,61.2,19400.0,39.3962,39.4412,39.3189,39.3833,19400.0
2006-04-06 15:20:00,61.21,61.24,61.05,61.05,18300.0,39.3897,39.409,39.2868,39.2868,18300.0
2006-04-06 15:30:00,61.06,61.11,60.9,61.04,31000.0,39.2932,39.3254,39.1902,39.2803,31000.0
2006-04-06 15:40:00,61.05,61.33,61.05,61.3,40900.0,39.2868,39.4669,39.2868,39.4476,40900.0
2006-04-06 15:50:00,61.25,61.33,61.14,61.32,61900.0,39.4155,39.4669,39.3447,39.4605,61900.0
2006-04-07 09:30:00,61.5,62.5,61.31,62.5,71700.0,39.5763,40.2199,39.4541,40.2199,71700.0
2006-04-07 09:40:00,62.4,63.09,62.4,62.91,242100.0,40.1555,40.5995,40.1555,40.4837,242100.0
2006-04-07 09:50:00,62.87,63.08,62.64,62.76,109400.0,40.458,40.5931,40.31,40.3872,109400.0
2006-04-07 10:00:00,62.77,63.18,62.76,62.85,63600.0,40.3936,40.6575,40.3872,40.4451,63600.0
2006-04-07 10:10:00,62.85,62.98,62.51,62.55,87400.0,40.4451,40.5288,40.2263,40.252,87400.0
2006-04-07 10:20:00,62.66,62.74,62.35,62.71,71900.0,40.3228,40.3743,40.1233,40.355,71900.0
2006-04-07 10:30:00,62.7,62.86,62.64,62.8,35700.0,40.3486,40.4515,40.31,40.4129,35700.0
2006-04-07 10:40:00,62.81,62.91,62.48,62.59,41800.0,40.4194,40.4837,40.207,40.2778,41800.0
2006-04-07 10:50:00,62.53,62.6,62.0,62.27,76900.0,40.2392,40.2842,39.8981,40.0719,76900.0
2006-04-07 11:00:00,62.3,62.62,62.24,62.43,72900.0,40.0912,40.2971,40.0526,40.1748,72900.0
2006-04-07 11:10:00,62.37,62.43,62.02,62.13,34100.0,40.1362,40.1748,39.911,39.9818,34100.0
2006-04-07 11:20:00,62.13,62.13,61.92,62.01,73600.0,39.9818,39.9818,39.8466,39.9045,73600.0
2006-04-07 11:30:00,61.96,61.99,61.59,61.61,94400.0,39.8724,39.8917,39.6343,39.6471,94400.0
2006-04-07 11:40:00,61.67,61.67,60.92,61.0,90400.0,39.6857,39.6857,39.2031,39.2546,90400.0
2006-04-07 11:50:00,61.1,61.44,60.92,61.3,58900.0,39.3189,39.5377,39.2031,39.4476,58900.0
2006-04-07 12:00:00,61.3,61.49,61.2,61.27,50100.0,39.4476,39.5699,39.3833,39.4283,50100.0
2006-04-07 12:10:00,61.29,61.29,60.95,60.96,27600.0,39.4412,39.4412,39.2224,39.2288,27600.0
2006-04-07 12:20:00,60.96,61.24,60.87,61.1,33200.0,39.2288,39.409,39.1709,39.3189,33200.0
2006-04-07 12:30:00,61.1,61.45,61.1,61.29,49100.0,39.3189,39.5442,39.3189,39.4412,49100.0
2006-04-07 12:40:00,61.29,61.9,61.22,61.68,55200.0,39.4412,39.8338,39.3962,39.6922,55200.0
2006-04-07 12:50:00,61.65,61.73,61.4,61.41,26400.0,39.6729,39.7244,39.512,39.5184,26400.0
2006-04-07 13:00:00,61.41,61.47,61.28,61.47,23300.0,39.5184,39.557,39.4348,39.557,23300.0
2006-04-07 13:10:00,61.41,61.55,61.4,61.55,26200.0,39.5184,39.6085,39.512,39.6085,26200.0
2006-04-07 13:20:00,61.48,61.64,61.39,61.64,34100.0,39.5635,39.6664,39.5056,39.6664,34100.0
2006-04-07 13:30:00,61.63,61.8,61.45,61.45,36900.0,39.66,39.7694,39.5442,39.5442,36900.0
2006-04-07 13:40:00,61.42,61.73,61.4,61.69,45400.0,39.5249,39.7244,39.512,39.6986,45400.0
2006-04-07 13:50:00,61.68,61.68,61.42,61.51,39200.0,39.6922,39.6922,39.5249,39.5828,39200.0
2006-04-07 14:00:00,61.55,61.7,61.42,61.67,31000.0,39.6085,39.7051,39.5249,39.6857,31000.0
2006-04-07 14:10:00,61.64,61.87,61.59,61.79,34100.0,39.6664,39.8144,39.6343,39.763,34100.0
2006-04-07 14:20:00,61.78,61.85,61.53,61.55,33900.0,39.7565,39.8016,39.5957,39.6085,33900.0
2006-04-07 14:30:00,61.55,61.6,61.31,61.34,20200.0,39.6085,39.6407,39.4541,39.4734,20200.0
2006-04-07 14:40:00,61.34,61.37,61.15,61.15,46600.0,39.4734,39.4927,39.3511,39.3511,46600.0
2006-04-07 14:50:00,61.17,61.18,60.6,60.92,51300.0,39.364,39.3704,38.9972,39.2031,51300.0
2006-04-07 15:00:00,60.84,60.95,60.77,60.89,29400.0,39.1516,39.2224,39.1066,39.1838,29400.0
2006-04-07 15:10:00,60.85,60.98,60.78,60.93,36400.0,39.1581,39.2417,39.113,39.2095,36400.0
2006-04-07 15:20:00,60.93,60.99,60.77,60.84,51800.0,39.2095,39.2482,39.1066,39.1516,51800.0
2006-04-07 15:30:00,60.87,61.25,60.84,61.09,46900.0,39.1709,39.4155,39.1516,39.3125,46900.0
2006-04-07 15:40:00,61.09,61.27,61.0,61.17,95400.0,39.3125,39.4283,39.2546,39.364,95400.0
2006-04-07 15:50:00,61.17,61.45,61.17,61.41,112900.0,39.364,39.5442,39.364,39.5184,112900.0
2006-04-10 09:30:00,61.61,62.27,61.61,62.27,146700.0,39.6471,40.0719,39.6471,40.0719,146700.0
2006-04-10 09:40:00,62.16,62.25,62.05,62.12,67100.0,40.0011,40.059,39.9303,39.9753,67100.0
2006-04-10 09:50:00,62.14,62.3,62.02,62.19,87000.0,39.9882,40.0912,39.911,40.0204,87000.0
2006-04-10 10:00:00,62.19,62.35,62.12,62.31,34300.0,40.0204,40.1233,39.9753,40.0976,34300.0
2006-04-10 10:10:00,62.32,62.35,62.12,62.12,38600.0,40.104,40.1233,39.9753,39.9753,38600.0
2006-04-10 10:20:00,62.12,62.12,60.93,60.95,101100.0,39.9753,39.9753,39.2095,39.2224,101100.0
2006-04-10 10:30:00,60.96,61.33,60.84,61.21,135700.0,39.2288,39.4669,39.1516,39.3897,135700.0
2006-04-10 10:40:00,61.24,61.42,61.15,61.42,53800.0,39.409,39.5249,39.3511,39.5249,53800.0
2006-04-10 10:50:00,61.43,61.43,61.08,61.15,38300.0,39.5313,39.5313,39.3061,39.3511,38300.0
2006-04-10 11:00:00,61.14,61.33,61.06,61.3,42800.0,39.3447,39.4669,39.2932,39.4476,42800.0
2006-04-10 11:10:00,61.3,61.4,61.03,61.34,40300.0,39.4476,39.512,39.2739,39.4734,40300.0
2006-04-10 11:20:00,61.37,61.37,61.09,61.24,35800.0,39.4927,39.4927,39.3125,39.409,35800.0
2006-04-10 11:30:00,61.24,61.52,61.24,61.5,25500.0,39.409,39.5892,39.409,39.5763,25500.0
2006-04-10 11:40:00,61.5,61.54,61.48,61.49,26900.0,39.5763,39.6021,39.5635,39.5699,26900.0
2006-04-10 11:50:00,61.45,61.46,61.3,61.32,23900.0,39.5442,39.5506,39.4476,39.4605,23900.0
2006-04-10 12:00:00,61.3,61.35,61.28,61.3,30600.0,39.4476,39.4798,39.4348,39.4476,30600.0
2006-04-10 12:10:00,61.31,61.37,61.3,61.3,27200.0,39.4541,39.4927,39.4476,39.4476,27200.0
2006-04-10 12:20:00,61.3,61.31,61.15,61.19,32800.0,39.4476,39.4541,39.3511,39.3769,32800.0
2006-04-10 12:30:00,61.19,61.28,61.13,61.2,36100.0,39.3769,39.4348,39.3382,39.3833,36100.0
2006-04-10 12:40:00,61.19,61.21,60.97,60.97,26300.0,39.3769,39.3897,39.2353,39.2353,26300.0
2006-04-10 12:50:00,61.0,61.02,60.33,60.41,87800.0,39.2546,39.2675,38.8234,38.8749,87800.0
2006-04-10 13:00:00,60.4,60.74,60.38,60.6,70000.0,38.8685,39.0873,38.8556,38.9972,70000.0
2006-04-10 13:10:00,60.6,60.85,60.6,60.8,34100.0,38.9972,39.1581,38.9972,39.1259,34100.0
2006-04-10 13:20:00,60.8,60.81,60.55,60.59,39200.0,39.1259,39.1323,38.965,38.9907,39200.0
2006-04-10 13:30:00,60.58,60.6,60.4,60.41,33800.0,38.9843,38.9972,38.8685,38.8749,33800.0
2006-04-10 13:40:00,60.41,60.44,59.7,59.87,130600.0,38.8749,38.8942,38.418,38.5274,130600.0
2006-04-10 13:50:00,59.87,60.11,59.61,59.72,86200.0,38.5274,38.6819,38.3601,38.4309,86200.0
2006-04-10 14:00:00,59.76,59.86,59.66,59.75,57000.0,38.4566,38.521,38.3923,38.4502,57000.0
2006-04-10 14:10:00,59.75,59.83,59.57,59.59,53600.0,38.4502,38.5017,38.3344,38.3472,53600.0
2006-04-10 14:20:00,59.63,59.65,59.21,59.24,59900.0,38.373,38.3858,38.1027,38.122,59900.0
2006-04-10 14:30:00,59.26,59.57,59.09,59.55,68800.0,38.1349,38.3344,38.0255,38.3215,68800.0
2006-04-10 14:40:00,59.57,60.05,59.51,60.01,74400.0,38.3344,38.6432,38.2957,38.6175,74400.0
2006-04-10 14:50:00,59.96,60.0,59.63,59.78,45100.0,38.5853,38.6111,38.373,38.4695,45100.0
2006-04-10 15:00:00,59.8,60.02,59.7,59.72,69100.0,38.4824,38.6239,38.418,38.4309,69100.0
2006-04-10 15:10:00,59.68,59.77,59.47,59.48,59400.0,38.4051,38.4631,38.27,38.2764,59400.0
2006-04-10 15:20:00,59.48,59.88,59.44,59.72,53000.0,38.2764,38.5338,38.2507,38.4309,53000.0
2006-04-10 15:30:00,59.72,60.06,59.59,60.06,40900.0,38.4309,38.6497,38.3472,38.6497,40900.0
2006-04-10 15:40:00,60.08,60.37,60.0,60.25,75800.0,38.6626,38.8492,38.6111,38.7719,75800.0
2006-04-10 15:50:00,60.25,60.27,59.92,60.1,71700.0,38.7719,38.7848,38.5596,38.6754,71700.0
2006-04-11 09:30:00,60.85,61.19,60.72,61.17,111100.0,39.1581,39.3769,39.0744,39.364,111100.0
2006-04-11 09:40:00,61.16,61.3,61.08,61.11,93600.0,39.3576,39.4476,39.3061,39.3254,93600.0
2006-04-11 09:50:00,61.11,61.26,61.1,61.18,41600.0,39.3254,39.4219,39.3189,39.3704,41600.0
2006-04-11 10:00:00,61.1,61.12,60.72,60.72,66000.0,39.3189,39.3318,39.0744,39.0744,66000.0
2006-04-11 10:10:00,60.73,60.82,60.5,60.55,48900.0,39.0808,39.1388,38.9328,38.965,48900.0
2006-04-11 10:20:00,60.54,60.8,60.54,60.78,39100.0,38.9586,39.1259,38.9586,39.113,39100.0
2006-04-11 10:30:00,60.75,60.88,60.59,60.82,72900.0,39.0937,39.1774,38.9907,39.1388,72900.0
2006-04-11 10:40:00,60.75,60.89,60.67,60.73,58400.0,39.0937,39.1838,39.0422,39.0808,58400.0
2006-04-11 10:50:00,60.73,60.89,60.58,60.76,53800.0,39.0808,39.1838,38.9843,39.1001,53800.0
2006-04-11 11:00:00,60.82,60.95,60.75,60.76,31500.0,39.1388,39.2224,39.0937,39.1001,31500.0
2006-04-11 11:10:00,60.78,60.8,60.57,60.65,34000.0,39.113,39.1259,38.9779,39.0294,34000.0
2006-04-11 11:20:00,60.65,60.75,60.6,60.63,40500.0,39.0294,39.0937,38.9972,39.0165,40500.0
2006-04-11 11:30:00,60.6,60.63,60.3,60.3,28000.0,38.9972,39.0165,38.8041,38.8041,28000.0
2006-04-11 11:40:00,60.3,60.31,59.75,59.84,95700.0,38.8041,38.8106,38.4502,38.5081,95700.0
2006-04-11 11:50:00,59.84,59.88,59.57,59.73,27900.0,38.5081,38.5338,38.3344,38.4373,27900.0
2006-04-11 12:00:00,59.73,59.85,59.71,59.77,15700.0,38.4373,38.5145,38.4244,38.4631,15700.0
2006-04-11 12:10:00,59.78,60.05,59.76,59.96,17900.0,38.4695,38.6432,38.4566,38.5853,17900.0
2006-04-11 12:20:00,59.95,60.07,59.9,60.05,16500.0,38.5789,38.6561,38.5467,38.6432,16500.0
2006-04-11 12:30:00,60.05,60.11,59.97,59.98,16200.0,38.6432,38.6819,38.5918,38.5982,16200.0
2006-04-11 12:40:00,60.04,60.12,59.98,60.05,19600.0,38.6368,38.6883,38.5982,38.6432,19600.0
2006-04-11 12:50:00,60.09,60.09,59.93,60.0,24700.0,38.669,38.669,38.566,38.6111,24700.0
2006-04-11 13:00:00,60.0,60.06,59.9,60.06,47100.0,38.6111,38.6497,38.5467,38.6497,47100.0
2006-04-11 13:10:00,60.08,60.09,60.0,60.0,10000.0,38.6626,38.669,38.6111,38.6111,10000.0
2006-04-11 13:20:00,60.0,60.03,59.95,60.03,14100.0,38.6111,38.6304,38.5789,38.6304,14100.0
2006-04-11 13:30:00,60.03,60.08,59.95,59.95,27800.0,38.6304,38.6626,38.5789,38.5789,27800.0
2006-04-11 13:40:00,59.97,60.07,59.93,59.96,16500.0,38.5918,38.6561,38.566,38.5853,16500.0
2006-04-11 13:50:00,59.96,60.01,59.93,59.93,21800.0,38.5853,38.6175,38.566,38.566,21800.0
2006-04-11 14:00:00,59.92,60.08,59.82,60.01,20000.0,38.5596,38.6626,38.4952,38.6175,20000.0
2006-04-11 14:10:00,59.98,60.15,59.98,60.11,19300.0,38.5982,38.7076,38.5982,38.6819,19300.0
2006-04-11 14:20:00,60.11,60.16,59.96,60.07,44300.0,38.6819,38.714,38.5853,38.6561,44300.0
2006-04-11 14:30:00,60.07,60.12,60.0,60.01,24100.0,38.6561,38.6883,38.6111,38.6175,24100.0
2006-04-11 14:40:00,60.02,60.11,59.95,59.95,21700.0,38.6239,38.6819,38.5789,38.5789,21700.0
2006-04-11 14:50:00,59.96,60.0,59.95,59.95,11500.0,38.5853,38.6111,38.5789,38.5789,11500.0
2006-04-11 15:00:00,59.93,60.0,59.9,59.94,25600.0,38.566,38.6111,38.5467,38.5725,25600.0
2006-04-11 15:10:00,59.94,59.94,59.8,59.86,48300.0,38.5725,38.5725,38.4824,38.521,48300.0
2006-04-11 15:20:00,59.87,60.07,59.84,60.0,36700.0,38.5274,38.6561,38.5081,38.6111,36700.0
2006-04-11 15:30:00,59.99,60.05,59.91,59.96,10700.0,38.6046,38.6432,38.5532,38.5853,10700.0
2006-04-11 15:40:00,59.96,60.05,59.94,60.01,69600.0,38.5853,38.6432,38.5725,38.6175,69600.0
2006-04-11 15:50:00,60.0,60.0,59.84,59.9,146800.0,38.6111,38.6111,38.5081,38.5467,146800.0
2006-04-12 09:30:00,60.88,60.91,60.52,60.73,83600.0,39.1774,39.1967,38.9457,39.0808,83600.0
2006-04-12 09:40:00,60.67,60.74,60.52,60.71,23100.0,39.0422,39.0873,38.9457,39.068,23100.0
2006-04-12 09:50:00,60.66,61.0,60.55,60.56,129300.0,39.0358,39.2546,38.965,38.9714,129300.0
2006-04-12 10:00:00,60.61,60.77,60.43,60.43,45900.0,39.0036,39.1066,38.8878,38.8878,45900.0
2006-04-12 10:10:00,60.43,60.58,60.25,60.54,55100.0,38.8878,38.9843,38.7719,38.9586,55100.0
2006-04-12 10:20:00,60.61,60.8,60.61,60.66,22200.0,39.0036,39.1259,39.0036,39.0358,22200.0
2006-04-12 10:30:00,60.71,60.83,60.66,60.71,56100.0,39.068,39.1452,39.0358,39.068,56100.0
2006-04-12 10:40:00,60.7,60.81,60.66,60.69,65800.0,39.0615,39.1323,39.0358,39.0551,65800.0
2006-04-12 10:50:00,60.69,60.79,60.56,60.56,35900.0,39.0551,39.1194,38.9714,38.9714,35900.0
2006-04-12 11:00:00,60.55,60.59,60.47,60.52,26500.0,38.965,38.9907,38.9135,38.9457,26500.0
2006-04-12 11:10:00,60.48,60.58,60.44,60.45,18700.0,38.92,38.9843,38.8942,38.9007,18700.0
2006-04-12 11:20:00,60.49,60.58,60.47,60.51,73500.0,38.9264,38.9843,38.9135,38.9393,73500.0
2006-04-12 11:30:00,60.52,60.7,60.51,60.67,12500.0,38.9457,39.0615,38.9393,39.0422,12500.0
2006-04-12 11:40:00,60.64,60.8,60.63,60.76,23400.0,39.0229,39.1259,39.0165,39.1001,23400.0
2006-04-12 11:50:00,60.76,60.76,60.57,60.73,17700.0,39.1001,39.1001,38.9779,39.0808,17700.0
2006-04-12 12:00:00,60.72,60.75,60.63,60.71,32800.0,39.0744,39.0937,39.0165,39.068,32800.0
2006-04-12 12:10:00,60.68,60.76,60.65,60.73,30200.0,39.0487,39.1001,39.0294,39.0808,30200.0
2006-04-12 12:20:00,60.75,60.79,60.69,60.73,30000.0,39.0937,39.1194,39.0551,39.0808,30000.0
2006-04-12 12:30:00,60.79,61.0,60.79,61.0,51500.0,39.1194,39.2546,39.1194,39.2546,51500.0
2006-04-12 12:40:00,61.0,61.1,60.98,61.04,27500.0,39.2546,39.3189,39.2417,39.2803,27500.0
2006-04-12 12:50:00,61.01,61.06,60.93,61.04,29100.0,39.261,39.2932,39.2095,39.2803,29100.0
2006-04-12 13:00:00,61.05,61.59,61.05,61.57,62000.0,39.2868,39.6343,39.2868,39.6214,62000.0
2006-04-12 13:10:00,61.57,61.57,61.41,61.47,24500.0,39.6214,39.6214,39.5184,39.557,24500.0
2006-04-12 13:20:00,61.47,61.49,61.35,61.48,30600.0,39.557,39.5699,39.4798,39.5635,30600.0
2006-04-12 13:30:00,61.48,61.93,61.48,61.9,47300.0,39.5635,39.8531,39.5635,39.8338,47300.0
2006-04-12 13:40:00,61.89,61.89,61.76,61.76,16300.0,39.8273,39.8273,39.7437,39.7437,16300.0
2006-04-12 13:50:00,61.77,61.77,61.61,61.65,14900.0,39.7501,39.7501,39.6471,39.6729,14900.0
2006-04-12 14:00:00,61.69,61.82,61.68,61.82,55100.0,39.6986,39.7823,39.6922,39.7823,55100.0
2006-04-12 14:10:00,61.86,62.19,61.85,62.19,40200.0,39.808,40.0204,39.8016,40.0204,40200.0
2006-04-12 14:20:00,62.14,62.33,62.06,62.17,38200.0,39.9882,40.1105,39.9367,40.0075,38200.0
2006-04-12 14:30:00,62.17,62.32,62.02,62.18,35300.0,40.0075,40.104,39.911,40.0139,35300.0
2006-04-12 14:40:00,62.17,62.53,62.08,62.46,52300.0,40.0075,40.2392,39.9496,40.1941,52300.0
2006-04-12 14:50:00,62.46,62.64,62.39,62.51,39200.0,40.1941,40.31,40.1491,40.2263,39200.0
2006-04-12 15:00:00,62.51,62.56,62.31,62.4,46300.0,40.2263,40.2585,40.0976,40.1555,46300.0
2006-04-12 15:10:00,62.43,62.43,62.2,62.39,63100.0,40.1748,40.1748,40.0268,40.1491,63100.0
2006-04-12 15:20:00,62.34,62.47,62.29,62.34,39600.0,40.1169,40.2006,40.0847,40.1169,39600.0
2006-04-12 15:30:00,62.38,62.81,62.36,62.52,103700.0,40.1426,40.4194,40.1298,40.2327,103700.0
2006-04-12 15:40:00,62.53,62.85,62.5,62.79,66100.0,40.2392,40.4451,40.2199,40.4065,66100.0
2006-04-12 15:50:00,62.79,62.96,62.75,62.75,119200.0,40.4065,40.5159,40.3807,40.3807,119200.0
2006-04-13 09:30:00,62.76,62.76,62.1,62.43,55800.0,40.3872,40.3872,39.9625,40.1748,55800.0
2006-04-13 09:40:00,62.51,62.9,62.45,62.86,54200.0,40.2263,40.4773,40.1877,40.4515,54200.0
2006-04-13 09:50:00,62.86,65.4,62.82,63.64,143500.0,40.4515,42.0861,40.4258,40.9535,143500.0
2006-04-13 10:00:00,63.64,64.16,63.64,63.75,130800.0,40.9535,41.2881,40.9535,41.0243,130800.0
2006-04-13 10:10:00,63.65,64.05,63.55,63.62,70400.0,40.9599,41.2173,40.8956,40.9406,70400.0
2006-04-13 10:20:00,63.78,63.93,63.6,63.65,20100.0,41.0436,41.1401,40.9277,40.9599,20100.0
2006-04-13 10:30:00,63.63,63.79,63.06,63.13,60500.0,40.947,41.05,40.5802,40.6253,60500.0
2006-04-13 10:40:00,63.14,63.54,63.13,63.53,44600.0,40.6317,40.8891,40.6253,40.8827,44600.0
2006-04-13 10:50:00,63.54,63.67,63.34,63.36,27000.0,40.8891,40.9728,40.7604,40.7733,27000.0
2006-04-13 11:00:00,63.37,63.6,63.37,63.52,23200.0,40.7797,40.9277,40.7797,40.8763,23200.0
2006-04-13 11:10:00,63.56,63.68,63.39,63.44,13500.0,40.902,40.9792,40.7926,40.8248,13500.0
2006-04-13 11:20:00,63.46,63.66,63.46,63.56,16600.0,40.8376,40.9663,40.8376,40.902,16600.0
2006-04-13 11:30:00,63.54,63.64,63.37,63.4,21500.0,40.8891,40.9535,40.7797,40.799,21500.0
2006-04-13 11:40:00,63.4,63.64,63.37,63.64,15900.0,40.799,40.9535,40.7797,40.9535,15900.0
2006-04-13 11:50:00,63.63,63.63,63.45,63.5,10900.0,40.947,40.947,40.8312,40.8634,10900.0
2006-04-13 12:00:00,63.5,63.58,63.48,63.55,30100.0,40.8634,40.9149,40.8505,40.8956,30100.0
2006-04-13 12:10:00,63.55,63.58,63.48,63.52,13300.0,40.8956,40.9149,40.8505,40.8763,13300.0
2006-04-13 12:20:00,63.52,63.63,63.5,63.57,35000.0,40.8763,40.947,40.8634,40.9084,35000.0
2006-04-13 12:30:00,63.57,63.63,63.52,63.63,23800.0,40.9084,40.947,40.8763,40.947,23800.0
2006-04-13 12:40:00,63.63,63.82,63.63,63.74,29100.0,40.947,41.0693,40.947,41.0178,29100.0
2006-04-13 12:50:00,63.74,63.83,63.68,63.71,13300.0,41.0178,41.0757,40.9792,40.9985,13300.0
2006-04-13 13:00:00,63.71,63.71,63.52,63.69,32000.0,40.9985,40.9985,40.8763,40.9857,32000.0
2006-04-13 13:10:00,63.64,63.7,63.59,63.64,9300.0,40.9535,40.9921,40.9213,40.9535,9300.0
2006-04-13 13:20:00,63.64,63.75,63.59,63.73,15700.0,40.9535,41.0243,40.9213,41.0114,15700.0
2006-04-13 13:30:00,63.71,63.87,63.7,63.78,34700.0,40.9985,41.1015,40.9921,41.0436,34700.0
2006-04-13 13:40:00,63.78,63.92,63.7,63.84,42600.0,41.0436,41.1337,40.9921,41.0822,42600.0
2006-04-13 13:50:00,63.89,64.2,63.85,64.2,69100.0,41.1144,41.3138,41.0886,41.3138,69100.0
2006-04-13 14:00:00,64.2,64.46,64.2,64.2,73100.0,41.3138,41.4812,41.3138,41.3138,73100.0
2006-04-13 14:10:00,64.2,64.3,64.14,64.26,30200.0,41.3138,41.3782,41.2752,41.3525,30200.0
2006-04-13 14:20:00,64.3,64.39,64.13,64.34,37800.0,41.3782,41.4361,41.2688,41.4039,37800.0
2006-04-13 14:30:00,64.34,64.34,64.11,64.12,16100.0,41.4039,41.4039,41.2559,41.2624,16100.0
2006-04-13 14:40:00,64.12,64.26,64.02,64.2,39500.0,41.2624,41.3525,41.198,41.3138,39500.0
2006-04-13 14:50:00,64.16,64.2,64.09,64.15,35300.0,41.2881,41.3138,41.2431,41.2817,35300.0
2006-04-13 15:00:00,64.16,64.42,64.11,64.3,36300.0,41.2881,41.4554,41.2559,41.3782,36300.0
2006-04-13 15:10:00,64.34,64.4,64.15,64.17,42500.0,41.4039,41.4425,41.2817,41.2945,42500.0
2006-04-13 15:20:00,64.21,64.32,64.06,64.1,38200.0,41.3203,41.3911,41.2238,41.2495,38200.0
2006-04-13 15:30:00,64.11,64.11,63.99,64.05,32700.0,41.2559,41.2559,41.1787,41.2173,32700.0
2006-04-13 15:40:00,64.04,64.33,63.86,63.91,43700.0,41.2109,41.3975,41.095,41.1272,43700.0
2006-04-13 15:50:00,63.9,64.16,63.9,64.14,56400.0,41.1208,41.2881,41.1208,41.2752,56400.0
2006-04-17 09:30:00,64.8,64.97,64.49,64.97,121100.0,41.7,41.8094,41.5005,41.8094,121100.0
2006-04-17 09:40:00,64.97,65.48,64.97,65.46,116800.0,41.8094,42.1375,41.8094,42.1247,116800.0
2006-04-17 09:50:00,65.46,65.78,65.34,65.7,85400.0,42.1247,42.3306,42.0475,42.2791,85400.0
2006-04-17 10:00:00,65.71,66.3,65.7,66.23,203000.0,42.2856,42.6652,42.2791,42.6202,203000.0
2006-04-17 10:10:00,66.23,66.42,66.09,66.2,123900.0,42.6202,42.7425,42.5301,42.6009,123900.0
2006-04-17 10:20:00,66.35,66.48,66.05,66.23,115000.0,42.6974,42.7811,42.5044,42.6202,115000.0
2006-04-17 10:30:00,66.22,66.3,66.05,66.12,114800.0,42.6138,42.6652,42.5044,42.5494,114800.0
2006-04-17 10:40:00,66.14,66.2,65.61,65.61,85000.0,42.5623,42.6009,42.2212,42.2212,85000.0
2006-04-17 10:50:00,65.62,65.96,65.6,65.85,92900.0,42.2276,42.4464,42.2148,42.3756,92900.0
2006-04-17 11:00:00,65.79,66.0,65.78,65.95,75200.0,42.337,42.4722,42.3306,42.44,75200.0
2006-04-17 11:10:00,65.87,66.25,65.77,66.25,80600.0,42.3885,42.6331,42.3242,42.6331,80600.0
2006-04-17 11:20:00,66.22,66.22,65.98,66.21,29200.0,42.6138,42.6138,42.4593,42.6073,29200.0
2006-04-17 11:30:00,66.2,66.38,66.15,66.34,71800.0,42.6009,42.7167,42.5687,42.691,71800.0
2006-04-17 11:40:00,66.35,66.5,66.2,66.49,81800.0,42.6974,42.7939,42.6009,42.7875,81800.0
2006-04-17 11:50:00,66.49,66.84,66.48,66.64,89600.0,42.7875,43.0127,42.7811,42.884,89600.0
2006-04-17 12:00:00,66.67,66.82,66.46,66.65,23300.0,42.9033,42.9999,42.7682,42.8905,23300.0
2006-04-17 12:10:00,66.65,66.93,66.61,66.61,101400.0,42.8905,43.0706,42.8647,42.8647,101400.0
2006-04-17 12:20:00,66.63,66.79,66.55,66.59,21600.0,42.8776,42.9806,42.8261,42.8519,21600.0
2006-04-17 12:30:00,66.6,66.6,66.36,66.36,35100.0,42.8583,42.8583,42.7038,42.7038,35100.0
2006-04-17 12:40:00,66.38,66.39,66.0,66.2,77300.0,42.7167,42.7231,42.4722,42.6009,77300.0
2006-04-17 12:50:00,66.2,66.2,65.93,66.12,31300.0,42.6009,42.6009,42.4271,42.5494,31300.0
2006-04-17 13:00:00,66.13,66.18,65.9,65.97,47300.0,42.5558,42.588,42.4078,42.4529,47300.0
2006-04-17 13:10:00,65.97,66.23,65.92,66.23,46800.0,42.4529,42.6202,42.4207,42.6202,46800.0
2006-04-17 13:20:00,66.2,66.22,65.88,65.9,31700.0,42.6009,42.6138,42.395,42.4078,31700.0
2006-04-17 13:30:00,65.88,65.94,65.67,65.75,34400.0,42.395,42.4336,42.2598,42.3113,34400.0
2006-04-17 13:40:00,65.75,65.98,65.63,65.85,60800.0,42.3113,42.4593,42.2341,42.3756,60800.0
2006-04-17 13:50:00,65.86,65.86,65.35,65.36,92300.0,42.3821,42.3821,42.0539,42.0603,92300.0
2006-04-17 14:00:00,65.36,65.66,65.0,65.66,130800.0,42.0603,42.2534,41.8287,42.2534,130800.0
2006-04-17 14:10:00,65.7,65.84,65.32,65.4,60900.0,42.2791,42.3692,42.0346,42.0861,60900.0
2006-04-17 14:20:00,65.4,65.4,65.09,65.12,37300.0,42.0861,42.0861,41.8866,41.9059,37300.0
2006-04-17 14:30:00,65.2,65.41,65.2,65.37,32400.0,41.9574,42.0925,41.9574,42.0668,32400.0
2006-04-17 14:40:00,65.38,65.38,65.24,65.24,23500.0,42.0732,42.0732,41.9831,41.9831,23500.0
2006-04-17 14:50:00,65.24,65.24,65.09,65.12,26300.0,41.9831,41.9831,41.8866,41.9059,26300.0
2006-04-17 15:00:00,65.1,65.49,65.1,65.31,34500.0,41.893,42.144,41.893,42.0281,34500.0
2006-04-17 15:10:00,65.31,65.35,65.16,65.35,18000.0,42.0281,42.0539,41.9316,42.0539,18000.0
2006-04-17 15:20:00,65.37,65.4,65.13,65.18,24900.0,42.0668,42.0861,41.9123,41.9445,24900.0
2006-04-17 15:30:00,65.19,65.83,65.18,65.82,98700.0,41.9509,42.3628,41.9445,42.3563,98700.0
2006-04-17 15:40:00,65.83,66.07,65.75,66.04,223600.0,42.3628,42.5172,42.3113,42.4979,223600.0
2006-04-17 15:50:00,66.04,66.1,65.84,65.93,229900.0,42.4979,42.5365,42.3692,42.4271,229900.0
2006-04-18 09:30:00,65.94,66.72,65.94,66.57,114300.0,42.4336,42.9355,42.4336,42.839,114300.0
2006-04-18 09:40:00,66.56,66.59,65.65,65.69,70700.0,42.8325,42.8519,42.2469,42.2727,70700.0
2006-04-18 09:50:00,65.69,65.88,65.55,65.55,43000.0,42.2727,42.395,42.1826,42.1826,43000.0
2006-04-18 10:00:00,65.58,65.6,65.27,65.34,56700.0,42.2019,42.2148,42.0024,42.0475,56700.0
2006-04-18 10:10:00,65.34,65.4,65.07,65.2,54700.0,42.0475,42.0861,41.8737,41.9574,54700.0
2006-04-18 10:20:00,65.25,65.39,65.11,65.25,35600.0,41.9895,42.0796,41.8994,41.9895,35600.0
2006-04-18 10:30:00,65.19,65.35,64.86,65.35,68400.0,41.9509,42.0539,41.7386,42.0539,68400.0
2006-04-18 10:40:00,65.35,65.37,65.01,65.11,45000.0,42.0539,42.0668,41.8351,41.8994,45000.0
2006-04-18 10:50:00,65.12,65.19,65.06,65.12,18900.0,41.9059,41.9509,41.8673,41.9059,18900.0
2006-04-18 11:00:00,65.07,65.2,65.01,65.16,21000.0,41.8737,41.9574,41.8351,41.9316,21000.0
2006-04-18 11:10:00,65.15,65.2,65.03,65.12,12800.0,41.9252,41.9574,41.848,41.9059,12800.0
2006-04-18 11:20:00,65.08,65.09,64.93,64.96,27600.0,41.8801,41.8866,41.7836,41.8029,27600.0
2006-04-18 11:30:00,64.97,64.97,64.62,64.79,45600.0,41.8094,41.8094,41.5841,41.6935,45600.0
2006-04-18 11:40:00,64.79,64.81,64.53,64.69,44200.0,41.6935,41.7064,41.5262,41.6292,44200.0
2006-04-18 11:50:00,64.69,64.89,64.64,64.67,35500.0,41.6292,41.7579,41.597,41.6163,35500.0
2006-04-18 12:00:00,64.67,64.91,64.65,64.78,24700.0,41.6163,41.7707,41.6034,41.6871,24700.0
2006-04-18 12:10:00,64.77,64.85,64.62,64.73,61600.0,41.6807,41.7321,41.5841,41.6549,61600.0
2006-04-18 12:20:00,64.73,64.73,64.61,64.66,15000.0,41.6549,41.6549,41.5777,41.6099,15000.0
2006-04-18 12:30:00,64.65,64.69,64.6,64.61,19000.0,41.6034,41.6292,41.5713,41.5777,19000.0
2006-04-18 12:40:00,64.6,64.6,64.42,64.46,41400.0,41.5713,41.5713,41.4554,41.4812,41400.0
2006-04-18 12:50:00,64.45,64.45,64.18,64.3,44100.0,41.4747,41.4747,41.301,41.3782,44100.0
2006-04-18 13:00:00,64.3,64.47,64.18,64.19,48200.0,41.3782,41.4876,41.301,41.3074,48200.0
2006-04-18 13:10:00,64.19,64.39,64.11,64.13,48000.0,41.3074,41.4361,41.2559,41.2688,48000.0
2006-04-18 13:20:00,64.17,64.17,63.77,63.91,69600.0,41.2945,41.2945,41.0371,41.1272,69600.0
2006-04-18 13:30:00,63.98,64.28,63.98,64.24,52800.0,41.1723,41.3653,41.1723,41.3396,52800.0
2006-04-18 13:40:00,64.24,64.25,64.0,64.01,21500.0,41.3396,41.346,41.1851,41.1916,21500.0
2006-04-18 13:50:00,64.0,64.05,63.9,63.9,39800.0,41.1851,41.2173,41.1208,41.1208,39800.0
2006-04-18 14:00:00,63.91,64.48,63.9,64.39,68400.0,41.1272,41.494,41.1208,41.4361,68400.0
2006-04-18 14:10:00,64.41,64.45,63.87,63.98,59900.0,41.449,41.4747,41.1015,41.1723,59900.0
2006-04-18 14:20:00,63.97,63.97,63.17,63.58,106900.0,41.1658,41.1658,40.651,40.9149,106900.0
2006-04-18 14:30:00,63.58,63.65,63.16,63.38,69700.0,40.9149,40.9599,40.6446,40.7862,69700.0
2006-04-18 14:40:00,63.39,63.7,63.36,63.38,66900.0,40.7926,40.9921,40.7733,40.7862,66900.0
2006-04-18 14:50:00,63.37,63.54,63.3,63.39,43200.0,40.7797,40.8891,40.7347,40.7926,43200.0
2006-04-18 15:00:00,63.39,63.68,63.34,63.68,33500.0,40.7926,40.9792,40.7604,40.9792,33500.0
2006-04-18 15:10:00,63.68,63.8,63.62,63.66,47200.0,40.9792,41.0564,40.9406,40.9663,47200.0
2006-04-18 15:20:00,63.67,64.01,63.67,64.0,62600.0,40.9728,41.1916,40.9728,41.1851,62600.0
2006-04-18 15:30:00,64.0,64.45,64.0,64.28,65000.0,41.1851,41.4747,41.1851,41.3653,65000.0
2006-04-18 15:40:00,64.27,64.28,63.82,63.93,61000.0,41.3589,41.3653,41.0693,41.1401,61000.0
2006-04-18 15:50:00,63.94,64.04,63.84,64.01,92800.0,41.1465,41.2109,41.0822,41.1916,92800.0
2006-04-19 09:30:00,64.0,64.6,64.0,64.05,76200.0,41.1851,41.5713,41.1851,41.2173,76200.0
2006-04-19 09:40:00,64.14,64.33,63.9,64.18,52300.0,41.2752,41.3975,41.1208,41.301,52300.0
2006-04-19 09:50:00,64.19,64.44,64.18,64.38,55600.0,41.3074,41.4683,41.301,41.4297,55600.0
2006-04-19 10:00:00,64.38,64.53,64.32,64.5,60800.0,41.4297,41.5262,41.3911,41.5069,60800.0
2006-04-19 10:10:00,64.49,64.49,63.73,63.82,48500.0,41.5005,41.5005,41.0114,41.0693,48500.0
2006-04-19 10:20:00,63.89,64.07,63.85,64.06,33400.0,41.1144,41.2302,41.0886,41.2238,33400.0
2006-04-19 10:30:00,64.04,64.04,63.53,63.76,42000.0,41.2109,41.2109,40.8827,41.0307,42000.0
2006-04-19 10:40:00,63.75,63.98,63.7,63.97,56100.0,41.0243,41.1723,40.9921,41.1658,56100.0
2006-04-19 10:50:00,63.97,63.97,63.7,63.7,42700.0,41.1658,41.1658,40.9921,40.9921,42700.0
2006-04-19 11:00:00,63.69,64.02,63.67,63.98,21800.0,40.9857,41.198,40.9728,41.1723,21800.0
2006-04-19 11:10:00,64.0,64.09,63.94,64.06,24200.0,41.1851,41.2431,41.1465,41.2238,24200.0
2006-04-19 11:20:00,64.07,64.07,63.94,64.03,23700.0,41.2302,41.2302,41.1465,41.2044,23700.0
2006-04-19 11:30:00,64.03,64.2,63.92,64.08,39600.0,41.2044,41.3138,41.1337,41.2366,39600.0
2006-04-19 11:40:00,64.11,64.26,64.11,64.23,18500.0,41.2559,41.3525,41.2559,41.3332,18500.0
2006-04-19 11:50:00,64.21,64.22,64.12,64.16,10700.0,41.3203,41.3267,41.2624,41.2881,10700.0
2006-04-19 12:00:00,64.13,64.19,64.01,64.19,17900.0,41.2688,41.3074,41.1916,41.3074,17900.0
2006-04-19 12:10:00,64.17,64.26,64.16,64.16,19100.0,41.2945,41.3525,41.2881,41.2881,19100.0
2006-04-19 12:20:00,64.18,64.22,64.15,64.17,14500.0,41.301,41.3267,41.2817,41.2945,14500.0
2006-04-19 12:30:00,64.16,64.2,64.13,64.2,17600.0,41.2881,41.3138,41.2688,41.3138,17600.0
2006-04-19 12:40:00,64.21,64.25,64.0,64.01,26600.0,41.3203,41.346,41.1851,41.1916,26600.0
2006-04-19 12:50:00,64.02,64.12,63.84,63.99,15500.0,41.198,41.2624,41.0822,41.1787,15500.0
2006-04-19 13:00:00,63.95,64.08,63.9,63.96,10000.0,41.153,41.2366,41.1208,41.1594,10000.0
2006-04-19 13:10:00,63.91,63.99,63.87,63.93,23300.0,41.1272,41.1787,41.1015,41.1401,23300.0
2006-04-19 13:20:00,63.97,64.1,63.92,63.99,21000.0,41.1658,41.2495,41.1337,41.1787,21000.0
2006-04-19 13:30:00,64.01,64.2,63.99,64.01,75900.0,41.1916,41.3138,41.1787,41.1916,75900.0
2006-04-19 13:40:00,64.0,64.16,63.95,64.05,70000.0,41.1851,41.2881,41.153,41.2173,70000.0
2006-04-19 13:50:00,64.07,64.09,63.92,64.0,16500.0,41.2302,41.2431,41.1337,41.1851,16500.0
2006-04-19 14:00:00,64.07,64.14,64.0,64.05,22500.0,41.2302,41.2752,41.1851,41.2173,22500.0
2006-04-19 14:10:00,64.05,64.05,64.0,64.0,29300.0,41.2173,41.2173,41.1851,41.1851,29300.0
2006-04-19 14:20:00,64.01,64.13,64.01,64.09,29500.0,41.1916,41.2688,41.1916,41.2431,29500.0
2006-04-19 14:30:00,64.12,64.22,64.0,64.06,38100.0,41.2624,41.3267,41.1851,41.2238,38100.0
2006-04-19 14:40:00,64.1,64.13,64.04,64.06,17400.0,41.2495,41.2688,41.2109,41.2238,17400.0
2006-04-19 14:50:00,64.09,64.09,64.0,64.07,21400.0,41.2431,41.2431,41.1851,41.2302,21400.0
2006-04-19 15:00:00,64.07,64.1,63.98,64.05,21500.0,41.2302,41.2495,41.1723,41.2173,21500.0
2006-04-19 15:10:00,64.01,64.12,63.9,64.07,33300.0,41.1916,41.2624,41.1208,41.2302,33300.0
2006-04-19 15:20:00,64.08,64.09,63.94,64.01,45400.0,41.2366,41.2431,41.1465,41.1916,45400.0
2006-04-19 15:30:00,64.01,64.08,64.0,64.03,33500.0,41.1916,41.2366,41.1851,41.2044,33500.0
2006-04-19 15:40:00,64.03,64.06,63.93,64.02,30600.0,41.2044,41.2238,41.1401,41.198,30600.0
2006-04-19 15:50:00,64.02,64.1,63.98,64.09,71400.0,41.198,41.2495,41.1723,41.2431,71400.0
2006-04-20 09:30:00,64.13,64.57,64.13,64.49,47600.0,41.2688,41.5519,41.2688,41.5005,47600.0
2006-04-20 09:40:00,64.54,64.54,64.1,64.1,37700.0,41.5326,41.5326,41.2495,41.2495,37700.0
2006-04-20 09:50:00,64.1,64.4,64.1,64.36,57400.0,41.2495,41.4425,41.2495,41.4168,57400.0
2006-04-20 10:00:00,64.32,64.48,64.3,64.4,24000.0,41.3911,41.494,41.3782,41.4425,24000.0
2006-04-20 10:10:00,64.4,64.51,64.4,64.51,30800.0,41.4425,41.5133,41.4425,41.5133,30800.0
2006-04-20 10:20:00,64.51,64.74,64.42,64.74,47200.0,41.5133,41.6613,41.4554,41.6613,47200.0
2006-04-20 10:30:00,64.74,64.75,64.6,64.7,31400.0,41.6613,41.6678,41.5713,41.6356,31400.0
2006-04-20 10:40:00,64.7,64.86,64.6,64.76,27900.0,41.6356,41.7386,41.5713,41.6742,27900.0
2006-04-20 10:50:00,64.75,64.78,64.61,64.67,41600.0,41.6678,41.6871,41.5777,41.6163,41600.0
2006-04-20 11:00:00,64.62,64.72,64.55,64.65,17900.0,41.5841,41.6485,41.5391,41.6034,17900.0
2006-04-20 11:10:00,64.65,64.66,64.05,64.05,35100.0,41.6034,41.6099,41.2173,41.2173,35100.0
2006-04-20 11:20:00,64.07,64.16,64.0,64.01,26900.0,41.2302,41.2881,41.1851,41.1916,26900.0
2006-04-20 11:30:00,64.02,64.14,64.02,64.03,16500.0,41.198,41.2752,41.198,41.2044,16500.0
2006-04-20 11:40:00,64.04,64.04,63.63,63.83,32200.0,41.2109,41.2109,40.947,41.0757,32200.0
2006-04-20 11:50:00,63.86,63.9,63.77,63.82,9000.0,41.095,41.1208,41.0371,41.0693,9000.0
2006-04-20 12:00:00,63.82,63.85,63.61,63.74,29300.0,41.0693,41.0886,40.9342,41.0178,29300.0
2006-04-20 12:10:00,63.73,63.73,63.39,63.65,40100.0,41.0114,41.0114,40.7926,40.9599,40100.0
2006-04-20 12:20:00,63.65,63.67,63.57,63.67,17600.0,40.9599,40.9728,40.9084,40.9728,17600.0
2006-04-20 12:30:00,63.68,63.81,63.66,63.71,9900.0,40.9792,41.0629,40.9663,40.9985,9900.0
2006-04-20 12:40:00,63.71,63.79,63.71,63.77,9700.0,40.9985,41.05,40.9985,41.0371,9700.0
2006-04-20 12:50:00,63.8,63.84,63.74,63.84,11500.0,41.0564,41.0822,41.0178,41.0822,11500.0
2006-04-20 13:00:00,63.84,63.85,63.69,63.78,7700.0,41.0822,41.0886,40.9857,41.0436,7700.0
2006-04-20 13:10:00,63.78,63.8,63.66,63.78,21500.0,41.0436,41.0564,40.9663,41.0436,21500.0
2006-04-20 13:20:00,63.79,63.8,63.69,63.74,25900.0,41.05,41.0564,40.9857,41.0178,25900.0
2006-04-20 13:30:00,63.73,63.78,63.72,63.73,7300.0,41.0114,41.0436,41.005,41.0114,7300.0
2006-04-20 13:40:00,63.76,63.79,63.7,63.75,21100.0,41.0307,41.05,40.9921,41.0243,21100.0
2006-04-20 13:50:00,63.74,63.93,63.69,63.93,27100.0,41.0178,41.1401,40.9857,41.1401,27100.0
2006-04-20 14:00:00,63.93,64.16,63.91,64.09,19900.0,41.1401,41.2881,41.1272,41.2431,19900.0
2006-04-20 14:10:00,64.08,64.11,64.0,64.07,16600.0,41.2366,41.2559,41.1851,41.2302,16600.0
2006-04-20 14:20:00,64.06,64.06,63.96,63.98,15300.0,41.2238,41.2238,41.1594,41.1723,15300.0
2006-04-20 14:30:00,64.02,64.11,63.93,63.93,38100.0,41.198,41.2559,41.1401,41.1401,38100.0
2006-04-20 14:40:00,63.9,64.04,63.9,64.04,15500.0,41.1208,41.2109,41.1208,41.2109,15500.0
2006-04-20 14:50:00,64.04,64.05,63.99,64.01,22300.0,41.2109,41.2173,41.1787,41.1916,22300.0
2006-04-20 15:00:00,64.04,64.14,63.97,64.14,15200.0,41.2109,41.2752,41.1658,41.2752,15200.0
2006-04-20 15:10:00,64.09,64.22,64.06,64.17,25900.0,41.2431,41.3267,41.2238,41.2945,25900.0
2006-04-20 15:20:00,64.17,64.23,64.07,64.1,48900.0,41.2945,41.3332,41.2302,41.2495,48900.0
2006-04-20 15:30:00,64.13,64.15,63.93,64.04,35700.0,41.2688,41.2817,41.1401,41.2109,35700.0
2006-04-20 15:40:00,64.04,64.09,63.94,63.95,13600.0,41.2109,41.2431,41.1465,41.153,13600.0
2006-04-20 15:50:00,63.95,63.98,63.88,63.92,94900.0,41.153,41.1723,41.1079,41.1337,94900.0
2006-04-21 09:30:00,63.92,64.3,63.92,64.28,37800.0,41.1337,41.3782,41.1337,41.3653,37800.0
2006-04-21 09:40:00,64.21,64.5,64.02,64.03,63900.0,41.3203,41.5069,41.198,41.2044,63900.0
2006-04-21 09:50:00,64.03,64.13,63.99,63.99,20600.0,41.2044,41.2688,41.1787,41.1787,20600.0
2006-04-21 10:00:00,64.0,64.05,63.9,64.01,10000.0,41.1851,41.2173,41.1208,41.1916,10000.0
2006-04-21 10:10:00,64.02,64.11,64.02,64.09,6700.0,41.198,41.2559,41.198,41.2431,6700.0
2006-04-21 10:20:00,64.13,64.14,63.96,64.13,16000.0,41.2688,41.2752,41.1594,41.2688,16000.0
2006-04-21 10:30:00,64.13,64.13,64.03,64.06,18900.0,41.2688,41.2688,41.2044,41.2238,18900.0
2006-04-21 10:40:00,64.02,64.13,64.01,64.07,14100.0,41.198,41.2688,41.1916,41.2302,14100.0
2006-04-21 10:50:00,64.07,64.14,64.01,64.06,16900.0,41.2302,41.2752,41.1916,41.2238,16900.0
2006-04-21 11:00:00,64.06,64.07,63.91,64.02,21400.0,41.2238,41.2302,41.1272,41.198,21400.0
2006-04-21 11:10:00,64.01,64.07,63.9,63.9,9400.0,41.1916,41.2302,41.1208,41.1208,9400.0
2006-04-21 11:20:00,63.9,64.05,63.9,64.05,13300.0,41.1208,41.2173,41.1208,41.2173,13300.0
2006-04-21 11:30:00,64.0,64.08,63.97,64.0,18000.0,41.1851,41.2366,41.1658,41.1851,18000.0
2006-04-21 11:40:00,64.0,64.0,63.95,63.97,28400.0,41.1851,41.1851,41.153,41.1658,28400.0
2006-04-21 11:50:00,63.99,64.0,63.98,63.99,33000.0,41.1787,41.1851,41.1723,41.1787,33000.0
2006-04-21 12:00:00,63.99,64.0,63.98,64.0,13900.0,41.1787,41.1851,41.1723,41.1851,13900.0
2006-04-21 12:10:00,64.0,64.04,63.98,64.0,17100.0,41.1851,41.2109,41.1723,41.1851,17100.0
2006-04-21 12:20:00,64.0,64.1,63.97,64.06,11700.0,41.1851,41.2495,41.1658,41.2238,11700.0
2006-04-21 12:30:00,64.1,64.14,64.04,64.08,14400.0,41.2495,41.2752,41.2109,41.2366,14400.0
2006-04-21 12:40:00,64.1,64.13,64.06,64.06,13400.0,41.2495,41.2688,41.2238,41.2238,13400.0
2006-04-21 12:50:00,64.07,64.1,64.06,64.07,28000.0,41.2302,41.2495,41.2238,41.2302,28000.0
2006-04-21 13:00:00,64.06,64.13,63.95,63.95,72200.0,41.2238,41.2688,41.153,41.153,72200.0
2006-04-21 13:10:00,63.99,64.06,63.98,63.98,3500.0,41.1787,41.2238,41.1723,41.1723,3500.0
2006-04-21 13:20:00,63.99,64.11,63.99,64.1,7100.0,41.1787,41.2559,41.1787,41.2495,7100.0
2006-04-21 13:30:00,64.09,64.1,63.98,63.99,15600.0,41.2431,41.2495,41.1723,41.1787,15600.0
2006-04-21 13:40:00,63.99,64.09,63.93,64.08,16300.0,41.1787,41.2431,41.1401,41.2366,16300.0
2006-04-21 13:50:00,64.08,64.13,64.05,64.1,13500.0,41.2366,41.2688,41.2173,41.2495,13500.0
2006-04-21 14:00:00,64.1,64.1,63.96,63.96,21200.0,41.2495,41.2495,41.1594,41.1594,21200.0
2006-04-21 14:10:00,63.96,64.05,63.89,63.96,20300.0,41.1594,41.2173,41.1144,41.1594,20300.0
2006-04-21 14:20:00,63.96,64.05,63.89,63.91,6600.0,41.1594,41.2173,41.1144,41.1272,6600.0
2006-04-21 14:30:00,63.89,63.89,63.5,63.64,46800.0,41.1144,41.1144,40.8634,40.9535,46800.0
2006-04-21 14:40:00,63.6,63.64,63.21,63.22,40200.0,40.9277,40.9535,40.6768,40.6832,40200.0
2006-04-21 14:50:00,63.2,63.4,63.18,63.18,21900.0,40.6703,40.799,40.6575,40.6575,21900.0
2006-04-21 15:00:00,63.17,63.25,62.95,63.12,50900.0,40.651,40.7025,40.5094,40.6188,50900.0
2006-04-21 15:10:00,63.12,63.18,63.02,63.18,17000.0,40.6188,40.6575,40.5545,40.6575,17000.0
2006-04-21 15:20:00,63.19,63.4,63.14,63.39,23000.0,40.6639,40.799,40.6317,40.7926,23000.0
2006-04-21 15:30:00,63.41,63.6,63.41,63.53,26000.0,40.8055,40.9277,40.8055,40.8827,26000.0
2006-04-21 15:40:00,63.56,64.08,63.55,63.96,39100.0,40.902,41.2366,40.8956,41.1594,39100.0
2006-04-21 15:50:00,63.96,64.0,63.89,63.96,72900.0,41.1594,41.1851,41.1144,41.1594,72900.0
2006-04-24 09:30:00,64.07,64.11,63.5,63.51,28500.0,41.2302,41.2559,40.8634,40.8698,28500.0
2006-04-24 09:40:00,63.51,63.71,63.5,63.5,20800.0,40.8698,40.9985,40.8634,40.8634,20800.0
2006-04-24 09:50:00,63.47,63.52,63.01,63.23,58700.0,40.8441,40.8763,40.5481,40.6896,58700.0
2006-04-24 10:00:00,63.26,63.47,63.16,63.42,26200.0,40.7089,40.8441,40.6446,40.8119,26200.0
2006-04-24 10:10:00,63.43,63.43,63.3,63.4,13400.0,40.8183,40.8183,40.7347,40.799,13400.0
2006-04-24 10:20:00,63.4,63.62,63.32,63.55,66700.0,40.799,40.9406,40.7475,40.8956,66700.0
2006-04-24 10:30:00,63.52,63.7,63.42,63.7,42600.0,40.8763,40.9921,40.8119,40.9921,42600.0
2006-04-24 10:40:00,63.7,63.88,63.7,63.86,42500.0,40.9921,41.1079,40.9921,41.095,42500.0
2006-04-24 10:50:00,63.88,63.95,63.79,63.81,44700.0,41.1079,41.153,41.05,41.0629,44700.0
2006-04-24 11:00:00,63.79,63.86,63.57,63.6,21000.0,41.05,41.095,40.9084,40.9277,21000.0
2006-04-24 11:10:00,63.6,63.87,63.59,63.82,7300.0,40.9277,41.1015,40.9213,41.0693,7300.0
2006-04-24 11:20:00,63.75,63.78,63.63,63.73,11300.0,41.0243,41.0436,40.947,41.0114,11300.0
2006-04-24 11:30:00,63.66,63.75,63.66,63.67,16900.0,40.9663,41.0243,40.9663,40.9728,16900.0
2006-04-24 11:40:00,63.65,63.69,63.55,63.57,19900.0,40.9599,40.9857,40.8956,40.9084,19900.0
2006-04-24 11:50:00,63.56,63.58,63.37,63.43,44100.0,40.902,40.9149,40.7797,40.8183,44100.0
2006-04-24 12:00:00,63.48,63.58,63.4,63.5,19500.0,40.8505,40.9149,40.799,40.8634,19500.0
2006-04-24 12:10:00,63.48,63.59,63.46,63.55,8700.0,40.8505,40.9213,40.8376,40.8956,8700.0
2006-04-24 12:20:00,63.54,63.58,63.47,63.49,14700.0,40.8891,40.9149,40.8441,40.8569,14700.0
2006-04-24 12:30:00,63.48,63.51,63.4,63.4,13200.0,40.8505,40.8698,40.799,40.799,13200.0
2006-04-24 12:40:00,63.41,63.56,63.32,63.56,16500.0,40.8055,40.902,40.7475,40.902,16500.0
2006-04-24 12:50:00,63.54,63.59,63.47,63.48,24300.0,40.8891,40.9213,40.8441,40.8505,24300.0
2006-04-24 13:00:00,63.5,63.51,63.46,63.48,16500.0,40.8634,40.8698,40.8376,40.8505,16500.0
2006-04-24 13:10:00,63.46,63.52,63.37,63.46,12100.0,40.8376,40.8763,40.7797,40.8376,12100.0
2006-04-24 13:20:00,63.46,63.49,63.41,63.45,25100.0,40.8376,40.8569,40.8055,40.8312,25100.0
2006-04-24 13:30:00,63.45,63.56,63.44,63.45,24200.0,40.8312,40.902,40.8248,40.8312,24200.0
2006-04-24 13:40:00,63.47,63.63,63.47,63.56,8400.0,40.8441,40.947,40.8441,40.902,8400.0
2006-04-24 13:50:00,63.56,63.64,63.54,63.58,9300.0,40.902,40.9535,40.8891,40.9149,9300.0
2006-04-24 14:00:00,63.64,63.66,63.48,63.57,9900.0,40.9535,40.9663,40.8505,40.9084,9900.0
2006-04-24 14:10:00,63.53,63.63,63.46,63.57,17700.0,40.8827,40.947,40.8376,40.9084,17700.0
2006-04-24 14:20:00,63.57,63.61,63.47,63.47,15400.0,40.9084,40.9342,40.8441,40.8441,15400.0
2006-04-24 14:30:00,63.48,63.66,63.48,63.64,43200.0,40.8505,40.9663,40.8505,40.9535,43200.0
2006-04-24 14:40:00,63.64,63.8,63.57,63.67,63000.0,40.9535,41.0564,40.9084,40.9728,63000.0
2006-04-24 14:50:00,63.69,63.87,63.69,63.84,21300.0,40.9857,41.1015,40.9857,41.0822,21300.0
2006-04-24 15:00:00,63.81,63.97,63.77,63.84,26200.0,41.0629,41.1658,41.0371,41.0822,26200.0
2006-04-24 15:10:00,63.83,63.85,63.72,63.85,26200.0,41.0757,41.0886,41.005,41.0886,26200.0
2006-04-24 15:20:00,63.87,63.9,63.77,63.81,27600.0,41.1015,41.1208,41.0371,41.0629,27600.0
2006-04-24 15:30:00,63.8,63.94,63.8,63.85,47600.0,41.0564,41.1465,41.0564,41.0886,47600.0
2006-04-24 15:40:00,63.85,64.24,63.85,64.12,52800.0,41.0886,41.3396,41.0886,41.2624,52800.0
2006-04-24 15:50:00,64.19,64.48,64.12,64.35,67800.0,41.3074,41.494,41.2624,41.4104,67800.0
2006-04-25 09:30:00,64.32,64.49,64.01,64.06,78900.0,41.3911,41.5005,41.1916,41.2238,78900.0
2006-04-25 09:40:00,64.12,64.25,63.93,63.98,20700.0,41.2624,41.346,41.1401,41.1723,20700.0
2006-04-25 09:50:00,63.99,64.08,63.58,63.66,22600.0,41.1787,41.2366,40.9149,40.9663,22600.0
2006-04-25 10:00:00,63.57,63.59,63.29,63.59,38900.0,40.9084,40.9213,40.7282,40.9213,38900.0
2006-04-25 10:10:00,63.57,63.91,63.52,63.8,28600.0,40.9084,41.1272,40.8763,41.0564,28600.0
2006-04-25 10:20:00,63.81,63.83,63.38,63.61,23700.0,41.0629,41.0757,40.7862,40.9342,23700.0
2006-04-25 10:30:00,63.57,63.8,63.41,63.59,18800.0,40.9084,41.0564,40.8055,40.9213,18800.0
2006-04-25 10:40:00,63.59,63.94,63.57,63.94,12600.0,40.9213,41.1465,40.9084,41.1465,12600.0
2006-04-25 10:50:00,63.94,63.94,63.71,63.77,17900.0,41.1465,41.1465,40.9985,41.0371,17900.0
2006-04-25 11:00:00,63.85,63.92,63.76,63.92,10200.0,41.0886,41.1337,41.0307,41.1337,10200.0
2006-04-25 11:10:00,63.93,63.99,63.75,63.97,24600.0,41.1401,41.1787,41.0243,41.1658,24600.0
2006-04-25 11:20:00,63.95,64.0,63.81,63.85,24900.0,41.153,41.1851,41.0629,41.0886,24900.0
2006-04-25 11:30:00,63.84,63.91,63.67,63.75,15600.0,41.0822,41.1272,40.9728,41.0243,15600.0
2006-04-25 11:40:00,63.72,63.73,63.5,63.73,25500.0,41.005,41.0114,40.8634,41.0114,25500.0
2006-04-25 11:50:00,63.73,63.91,63.7,63.89,17700.0,41.0114,41.1272,40.9921,41.1144,17700.0
2006-04-25 12:00:00,63.88,63.94,63.74,63.91,20100.0,41.1079,41.1465,41.0178,41.1272,20100.0
2006-04-25 12:10:00,63.87,63.89,63.81,63.87,4400.0,41.1015,41.1144,41.0629,41.1015,4400.0
2006-04-25 12:20:00,63.87,63.88,63.67,63.82,10700.0,41.1015,41.1079,40.9728,41.0693,10700.0
2006-04-25 12:30:00,63.82,63.87,63.78,63.81,4800.0,41.0693,41.1015,41.0436,41.0629,4800.0
2006-04-25 12:40:00,63.79,63.84,63.75,63.84,5700.0,41.05,41.0822,41.0243,41.0822,5700.0
2006-04-25 12:50:00,63.79,63.83,63.67,63.68,10100.0,41.05,41.0757,40.9728,40.9792,10100.0
2006-04-25 13:00:00,63.68,63.68,63.5,63.6,17200.0,40.9792,40.9792,40.8634,40.9277,17200.0
2006-04-25 13:10:00,63.59,63.64,63.51,63.64,10300.0,40.9213,40.9535,40.8698,40.9535,10300.0
2006-04-25 13:20:00,63.64,63.68,63.52,63.6,6000.0,40.9535,40.9792,40.8763,40.9277,6000.0
2006-04-25 13:30:00,63.61,63.75,63.53,63.69,10000.0,40.9342,41.0243,40.8827,40.9857,10000.0
2006-04-25 13:40:00,63.69,63.69,63.5,63.59,17900.0,40.9857,40.9857,40.8634,40.9213,17900.0
2006-04-25 13:50:00,63.56,63.6,63.53,63.57,8300.0,40.902,40.9277,40.8827,40.9084,8300.0
2006-04-25 14:00:00,63.55,63.58,63.5,63.58,16600.0,40.8956,40.9149,40.8634,40.9149,16600.0
2006-04-25 14:10:00,63.53,63.8,63.53,63.6,22100.0,40.8827,41.0564,40.8827,40.9277,22100.0
2006-04-25 14:20:00,63.58,63.9,63.58,63.75,11000.0,40.9149,41.1208,40.9149,41.0243,11000.0
2006-04-25 14:30:00,63.75,63.81,63.6,63.72,17500.0,41.0243,41.0629,40.9277,41.005,17500.0
2006-04-25 14:40:00,63.7,63.75,63.66,63.7,12300.0,40.9921,41.0243,40.9663,40.9921,12300.0
2006-04-25 14:50:00,63.68,63.71,63.62,63.65,11100.0,40.9792,40.9985,40.9406,40.9599,11100.0
2006-04-25 15:00:00,63.65,63.71,63.47,63.5,26100.0,40.9599,40.9985,40.8441,40.8634,26100.0
2006-04-25 15:10:00,63.5,63.53,63.35,63.53,50700.0,40.8634,40.8827,40.7669,40.8827,50700.0
2006-04-25 15:20:00,63.44,63.74,63.44,63.73,17600.0,40.8248,41.0178,40.8248,41.0114,17600.0
2006-04-25 15:30:00,63.73,63.8,63.35,63.67,19700.0,41.0114,41.0564,40.7669,40.9728,19700.0
2006-04-25 15:40:00,63.75,63.78,63.61,63.71,31000.0,41.0243,41.0436,40.9342,40.9985,31000.0
2006-04-25 15:50:00,63.76,63.78,63.67,63.75,130300.0,41.0307,41.0436,40.9728,41.0243,130300.0
2006-04-26 09:30:00,63.58,63.64,62.64,62.99,97800.0,40.9149,40.9535,40.31,40.5352,97800.0
2006-04-26 09:40:00,63.0,63.0,62.65,62.78,57200.0,40.5416,40.5416,40.3164,40.4,57200.0
2006-04-26 09:50:00,62.78,62.94,62.75,62.77,77900.0,40.4,40.503,40.3807,40.3936,77900.0
2006-04-26 10:00:00,62.84,62.86,62.5,62.85,78000.0,40.4387,40.4515,40.2199,40.4451,78000.0
2006-04-26 10:10:00,62.85,62.85,62.65,62.77,13100.0,40.4451,40.4451,40.3164,40.3936,13100.0
2006-04-26 10:20:00,62.75,62.76,62.55,62.7,23500.0,40.3807,40.3872,40.252,40.3486,23500.0
2006-04-26 10:30:00,62.65,62.69,62.58,62.59,16000.0,40.3164,40.3421,40.2713,40.2778,16000.0
2006-04-26 10:40:00,62.59,62.79,62.52,62.56,50300.0,40.2778,40.4065,40.2327,40.2585,50300.0
2006-04-26 10:50:00,62.51,62.55,62.12,62.19,66000.0,40.2263,40.252,39.9753,40.0204,66000.0
2006-04-26 11:00:00,62.2,62.36,62.1,62.25,37600.0,40.0268,40.1298,39.9625,40.059,37600.0
2006-04-26 11:10:00,62.25,62.26,61.8,61.93,84100.0,40.059,40.0654,39.7694,39.8531,84100.0
2006-04-26 11:20:00,61.95,62.05,61.8,61.82,26900.0,39.8659,39.9303,39.7694,39.7823,26900.0
2006-04-26 11:30:00,61.82,61.97,61.81,61.91,30200.0,39.7823,39.8788,39.7758,39.8402,30200.0
2006-04-26 11:40:00,61.94,61.94,61.7,61.7,50300.0,39.8595,39.8595,39.7051,39.7051,50300.0
2006-04-26 11:50:00,61.72,61.79,61.6,61.65,28200.0,39.7179,39.763,39.6407,39.6729,28200.0
2006-04-26 12:00:00,61.64,61.64,61.1,61.43,78100.0,39.6664,39.6664,39.3189,39.5313,78100.0
2006-04-26 12:10:00,61.44,61.47,61.18,61.31,46600.0,39.5377,39.557,39.3704,39.4541,46600.0
2006-04-26 12:20:00,61.32,61.43,60.86,61.0,112700.0,39.4605,39.5313,39.1645,39.2546,112700.0
2006-04-26 12:30:00,61.04,61.09,60.93,61.02,46600.0,39.2803,39.3125,39.2095,39.2675,46600.0
2006-04-26 12:40:00,61.03,61.04,60.88,60.89,36400.0,39.2739,39.2803,39.1774,39.1838,36400.0
2006-04-26 12:50:00,60.89,60.95,60.75,60.93,42300.0,39.1838,39.2224,39.0937,39.2095,42300.0
2006-04-26 13:00:00,60.87,61.12,60.85,61.02,53700.0,39.1709,39.3318,39.1581,39.2675,53700.0
2006-04-26 13:10:00,61.01,61.36,61.01,61.16,48300.0,39.261,39.4863,39.261,39.3576,48300.0
2006-04-26 13:20:00,61.16,61.24,61.1,61.2,56000.0,39.3576,39.409,39.3189,39.3833,56000.0
2006-04-26 13:30:00,61.2,61.28,61.14,61.28,37600.0,39.3833,39.4348,39.3447,39.4348,37600.0
2006-04-26 13:40:00,61.28,61.32,61.18,61.27,72700.0,39.4348,39.4605,39.3704,39.4283,72700.0
2006-04-26 13:50:00,61.27,61.37,61.22,61.35,15200.0,39.4283,39.4927,39.3962,39.4798,15200.0
2006-04-26 14:00:00,61.35,61.51,61.21,61.27,49600.0,39.4798,39.5828,39.3897,39.4283,49600.0
2006-04-26 14:10:00,61.29,61.42,61.08,61.22,101100.0,39.4412,39.5249,39.3061,39.3962,101100.0
2006-04-26 14:20:00,61.25,61.35,61.12,61.34,34600.0,39.4155,39.4798,39.3318,39.4734,34600.0
2006-04-26 14:30:00,61.36,61.39,61.21,61.25,21800.0,39.4863,39.5056,39.3897,39.4155,21800.0
2006-04-26 14:40:00,61.32,61.59,61.26,61.48,31100.0,39.4605,39.6343,39.4219,39.5635,31100.0
2006-04-26 14:50:00,61.53,61.56,61.39,61.54,36600.0,39.5957,39.615,39.5056,39.6021,36600.0
2006-04-26 15:00:00,61.54,61.7,61.54,61.65,33400.0,39.6021,39.7051,39.6021,39.6729,33400.0
2006-04-26 15:10:00,61.65,61.68,61.48,61.5,56100.0,39.6729,39.6922,39.5635,39.5763,56100.0
2006-04-26 15:20:00,61.49,61.69,61.48,61.67,55200.0,39.5699,39.6986,39.5635,39.6857,55200.0
2006-04-26 15:30:00,61.67,61.77,61.66,61.77,37900.0,39.6857,39.7501,39.6793,39.7501,37900.0
2006-04-26 15:40:00,61.75,61.81,61.49,61.58,92100.0,39.7372,39.7758,39.5699,39.6278,92100.0
2006-04-26 15:50:00,61.59,61.92,61.58,61.86,130600.0,39.6343,39.8466,39.6278,39.808,130600.0
2006-04-27 09:30:00,62.45,62.55,62.0,62.47,82800.0,40.1877,40.252,39.8981,40.2006,82800.0
2006-04-27 09:40:00,62.47,62.47,61.89,61.93,98100.0,40.2006,40.2006,39.8273,39.8531,98100.0
2006-04-27 09:50:00,61.94,62.08,61.12,61.65,64700.0,39.8595,39.9496,39.3318,39.6729,64700.0
2006-04-27 10:00:00,61.63,62.2,61.63,62.01,75600.0,39.66,40.0268,39.66,39.9045,75600.0
2006-04-27 10:10:00,62.08,62.12,61.56,61.71,54400.0,39.9496,39.9753,39.615,39.7115,54400.0
2006-04-27 10:20:00,61.78,61.87,61.7,61.84,57700.0,39.7565,39.8144,39.7051,39.7951,57700.0
2006-04-27 10:30:00,61.84,62.02,61.8,61.98,50000.0,39.7951,39.911,39.7694,39.8852,50000.0
2006-04-27 10:40:00,61.98,62.03,61.9,61.99,15700.0,39.8852,39.9174,39.8338,39.8917,15700.0
2006-04-27 10:50:00,62.0,62.1,61.98,62.1,45100.0,39.8981,39.9625,39.8852,39.9625,45100.0
2006-04-27 11:00:00,62.13,62.24,62.07,62.16,32400.0,39.9818,40.0526,39.9432,40.0011,32400.0
2006-04-27 11:10:00,62.17,62.35,62.15,62.24,54800.0,40.0075,40.1233,39.9946,40.0526,54800.0
2006-04-27 11:20:00,62.24,62.49,62.19,62.29,46000.0,40.0526,40.2134,40.0204,40.0847,46000.0
2006-04-27 11:30:00,62.24,62.44,62.2,62.44,47900.0,40.0526,40.1813,40.0268,40.1813,47900.0
2006-04-27 11:40:00,62.45,62.7,62.41,62.56,52900.0,40.1877,40.3486,40.1619,40.2585,52900.0
2006-04-27 11:50:00,62.51,63.14,62.45,63.14,94400.0,40.2263,40.6317,40.1877,40.6317,94400.0
2006-04-27 12:00:00,63.14,63.5,63.07,63.5,58400.0,40.6317,40.8634,40.5867,40.8634,58400.0
2006-04-27 12:10:00,63.51,64.36,63.51,64.36,146100.0,40.8698,41.4168,40.8698,41.4168,146100.0
2006-04-27 12:20:00,64.36,64.42,64.26,64.27,53600.0,41.4168,41.4554,41.3525,41.3589,53600.0
2006-04-27 12:30:00,64.26,64.37,64.06,64.37,91000.0,41.3525,41.4232,41.2238,41.4232,91000.0
2006-04-27 12:40:00,64.38,64.57,63.9,64.19,60200.0,41.4297,41.5519,41.1208,41.3074,60200.0
2006-04-27 12:50:00,64.17,64.17,63.99,64.08,42300.0,41.2945,41.2945,41.1787,41.2366,42300.0
2006-04-27 13:00:00,64.11,64.25,64.01,64.05,43600.0,41.2559,41.346,41.1916,41.2173,43600.0
2006-04-27 13:10:00,64.05,64.25,63.99,64.17,44000.0,41.2173,41.346,41.1787,41.2945,44000.0
2006-04-27 13:20:00,64.16,64.31,64.15,64.22,32400.0,41.2881,41.3846,41.2817,41.3267,32400.0
2006-04-27 13:30:00,64.23,64.31,64.07,64.3,27500.0,41.3332,41.3846,41.2302,41.3782,27500.0
2006-04-27 13:40:00,64.32,64.54,64.31,64.36,31100.0,41.3911,41.5326,41.3846,41.4168,31100.0
2006-04-27 13:50:00,64.32,64.59,64.3,64.59,58500.0,41.3911,41.5648,41.3782,41.5648,58500.0
2006-04-27 14:00:00,64.61,64.68,64.39,64.53,24000.0,41.5777,41.6227,41.4361,41.5262,24000.0
2006-04-27 14:10:00,64.55,64.57,64.39,64.51,32900.0,41.5391,41.5519,41.4361,41.5133,32900.0
2006-04-27 14:20:00,64.5,64.67,64.46,64.65,45600.0,41.5069,41.6163,41.4812,41.6034,45600.0
2006-04-27 14:30:00,64.63,64.64,64.43,64.63,30900.0,41.5906,41.597,41.4619,41.5906,30900.0
2006-04-27 14:40:00,64.64,64.77,64.42,64.55,51400.0,41.597,41.6807,41.4554,41.5391,51400.0
2006-04-27 14:50:00,64.55,64.66,64.45,64.46,54800.0,41.5391,41.6099,41.4747,41.4812,54800.0
2006-04-27 15:00:00,64.5,64.6,64.45,64.53,51300.0,41.5069,41.5713,41.4747,41.5262,51300.0
2006-04-27 15:10:00,64.5,64.64,64.48,64.64,28600.0,41.5069,41.597,41.494,41.597,28600.0
2006-04-27 15:20:00,64.62,64.65,64.27,64.28,57400.0,41.5841,41.6034,41.3589,41.3653,57400.0
2006-04-27 15:30:00,64.3,64.3,64.11,64.2,40300.0,41.3782,41.3782,41.2559,41.3138,40300.0
2006-04-27 15:40:00,64.2,64.26,63.67,63.85,117400.0,41.3138,41.3525,40.9728,41.0886,117400.0
2006-04-27 15:50:00,63.85,64.65,63.85,64.62,195400.0,41.0886,41.6034,41.0886,41.5841,195400.0
2006-04-28 09:30:00,64.64,65.45,64.4,65.05,66700.0,41.597,42.1182,41.4425,41.8608,66700.0
2006-04-28 09:40:00,65.04,65.05,64.75,64.77,34300.0,41.8544,41.8608,41.6678,41.6807,34300.0
2006-04-28 09:50:00,64.84,65.2,64.64,64.93,26900.0,41.7257,41.9574,41.597,41.7836,26900.0
2006-04-28 10:00:00,64.91,64.94,64.63,64.64,24600.0,41.7707,41.79,41.5906,41.597,24600.0
2006-04-28 10:10:00,64.68,64.82,64.51,64.62,37300.0,41.6227,41.7128,41.5133,41.5841,37300.0
2006-04-28 10:20:00,64.53,64.53,64.02,64.24,39400.0,41.5262,41.5262,41.198,41.3396,39400.0
2006-04-28 10:30:00,64.22,64.25,64.11,64.23,19000.0,41.3267,41.346,41.2559,41.3332,19000.0
2006-04-28 10:40:00,64.23,64.82,64.23,64.64,39700.0,41.3332,41.7128,41.3332,41.597,39700.0
2006-04-28 10:50:00,64.63,64.65,64.45,64.58,10400.0,41.5906,41.6034,41.4747,41.5584,10400.0
2006-04-28 11:00:00,64.57,64.58,64.45,64.5,12900.0,41.5519,41.5584,41.4747,41.5069,12900.0
2006-04-28 11:10:00,64.49,64.49,64.2,64.27,25900.0,41.5005,41.5005,41.3138,41.3589,25900.0
2006-04-28 11:20:00,64.25,64.44,64.21,64.42,12100.0,41.346,41.4683,41.3203,41.4554,12100.0
2006-04-28 11:30:00,64.38,64.4,64.22,64.26,14600.0,41.4297,41.4425,41.3267,41.3525,14600.0
2006-04-28 11:40:00,64.28,64.3,64.2,64.26,22300.0,41.3653,41.3782,41.3138,41.3525,22300.0
2006-04-28 11:50:00,64.26,64.37,64.26,64.37,15200.0,41.3525,41.4232,41.3525,41.4232,15200.0
2006-04-28 12:00:00,64.37,64.68,64.34,64.67,20800.0,41.4232,41.6227,41.4039,41.6163,20800.0
2006-04-28 12:10:00,64.6,64.7,64.47,64.69,19400.0,41.5713,41.6356,41.4876,41.6292,19400.0
2006-04-28 12:20:00,64.71,64.75,64.7,64.73,15000.0,41.642,41.6678,41.6356,41.6549,15000.0
2006-04-28 12:30:00,64.72,64.72,64.58,64.61,15000.0,41.6485,41.6485,41.5584,41.5777,15000.0
2006-04-28 12:40:00,64.61,64.84,64.59,64.75,15400.0,41.5777,41.7257,41.5648,41.6678,15400.0
2006-04-28 12:50:00,64.75,64.81,64.63,64.63,7200.0,41.6678,41.7064,41.5906,41.5906,7200.0
2006-04-28 13:00:00,64.63,64.66,64.62,64.66,8000.0,41.5906,41.6099,41.5841,41.6099,8000.0
2006-04-28 13:10:00,64.65,64.65,64.52,64.52,5000.0,41.6034,41.6034,41.5198,41.5198,5000.0
2006-04-28 13:20:00,64.5,64.6,64.46,64.59,10600.0,41.5069,41.5713,41.4812,41.5648,10600.0
2006-04-28 13:30:00,64.59,64.63,64.59,64.62,9200.0,41.5648,41.5906,41.5648,41.5841,9200.0
2006-04-28 13:40:00,64.62,64.63,64.55,64.56,8800.0,41.5841,41.5906,41.5391,41.5455,8800.0
2006-04-28 13:50:00,64.56,64.6,64.5,64.54,7400.0,41.5455,41.5713,41.5069,41.5326,7400.0
2006-04-28 14:00:00,64.54,64.58,64.54,64.56,15300.0,41.5326,41.5584,41.5326,41.5455,15300.0
2006-04-28 14:10:00,64.57,64.75,64.56,64.67,23700.0,41.5519,41.6678,41.5455,41.6163,23700.0
2006-04-28 14:20:00,64.68,64.72,64.64,64.64,16700.0,41.6227,41.6485,41.597,41.597,16700.0
2006-04-28 14:30:00,64.65,64.7,64.58,64.67,18000.0,41.6034,41.6356,41.5584,41.6163,18000.0
2006-04-28 14:40:00,64.67,64.69,64.63,64.65,14400.0,41.6163,41.6292,41.5906,41.6034,14400.0
2006-04-28 14:50:00,64.65,64.67,64.6,64.63,12900.0,41.6034,41.6163,41.5713,41.5906,12900.0
2006-04-28 15:00:00,64.64,64.65,64.55,64.62,21000.0,41.597,41.6034,41.5391,41.5841,21000.0
2006-04-28 15:10:00,64.61,64.8,64.6,64.63,24400.0,41.5777,41.7,41.5713,41.5906,24400.0
2006-04-28 15:20:00,64.64,64.64,64.6,64.61,20400.0,41.597,41.597,41.5713,41.5777,20400.0
2006-04-28 15:30:00,64.61,64.75,64.61,64.74,36700.0,41.5777,41.6678,41.5777,41.6613,36700.0
2006-04-28 15:40:00,64.73,64.93,64.61,64.67,44000.0,41.6549,41.7836,41.5777,41.6163,44000.0
2006-04-28 15:50:00,64.67,64.83,64.67,64.71,62100.0,41.6163,41.7193,41.6163,41.642,62100.0
2006-05-01 09:30:00,64.85,64.91,64.54,64.7,22400.0,41.7321,41.7707,41.5326,41.6356,22400.0
2006-05-01 09:40:00,64.77,64.89,64.5,64.56,14900.0,41.6807,41.7579,41.5069,41.5455,14900.0
2006-05-01 09:50:00,64.56,64.83,64.56,64.83,21300.0,41.5455,41.7193,41.5455,41.7193,21300.0
2006-05-01 10:00:00,64.81,64.98,64.75,64.93,44400.0,41.7064,41.8158,41.6678,41.7836,44400.0
2006-05-01 10:10:00,64.95,65.3,64.95,65.13,62400.0,41.7965,42.0217,41.7965,41.9123,62400.0
2006-05-01 10:20:00,65.14,65.43,65.06,65.09,36800.0,41.9188,42.1054,41.8673,41.8866,36800.0
2006-05-01 10:30:00,65.1,65.15,64.94,65.0,24300.0,41.893,41.9252,41.79,41.8287,24300.0
2006-05-01 10:40:00,64.96,65.09,64.85,65.05,16000.0,41.8029,41.8866,41.7321,41.8608,16000.0
2006-05-01 10:50:00,65.0,65.02,64.9,64.94,31100.0,41.8287,41.8415,41.7643,41.79,31100.0
2006-05-01 11:00:00,64.95,65.09,64.95,64.99,14300.0,41.7965,41.8866,41.7965,41.8222,14300.0
2006-05-01 11:10:00,64.93,65.08,64.92,65.01,14200.0,41.7836,41.8801,41.7772,41.8351,14200.0
2006-05-01 11:20:00,65.01,65.02,64.91,65.0,12100.0,41.8351,41.8415,41.7707,41.8287,12100.0
2006-05-01 11:30:00,65.01,65.12,64.99,64.99,16000.0,41.8351,41.9059,41.8222,41.8222,16000.0
2006-05-01 11:40:00,64.99,65.1,64.96,65.05,18400.0,41.8222,41.893,41.8029,41.8608,18400.0
2006-05-01 11:50:00,65.05,65.08,64.99,65.08,10100.0,41.8608,41.8801,41.8222,41.8801,10100.0
2006-05-01 12:00:00,65.04,65.14,64.98,65.12,15500.0,41.8544,41.9188,41.8158,41.9059,15500.0
2006-05-01 12:10:00,65.08,65.13,64.96,65.01,15500.0,41.8801,41.9123,41.8029,41.8351,15500.0
2006-05-01 12:20:00,65.02,65.12,64.96,64.97,12300.0,41.8415,41.9059,41.8029,41.8094,12300.0
2006-05-01 12:30:00,65.0,65.02,64.93,65.0,13800.0,41.8287,41.8415,41.7836,41.8287,13800.0
2006-05-01 12:40:00,65.0,65.08,64.98,65.05,8200.0,41.8287,41.8801,41.8158,41.8608,8200.0
2006-05-01 12:50:00,65.07,65.07,64.97,65.04,12000.0,41.8737,41.8737,41.8094,41.8544,12000.0
2006-05-01 13:00:00,65.05,65.11,64.99,65.08,10200.0,41.8608,41.8994,41.8222,41.8801,10200.0
2006-05-01 13:10:00,65.05,65.11,64.97,64.99,12600.0,41.8608,41.8994,41.8094,41.8222,12600.0
2006-05-01 13:20:00,65.0,65.07,64.99,65.07,7500.0,41.8287,41.8737,41.8222,41.8737,7500.0
2006-05-01 13:30:00,65.07,65.07,64.95,65.02,9700.0,41.8737,41.8737,41.7965,41.8415,9700.0
2006-05-01 13:40:00,65.02,65.03,64.97,64.99,8700.0,41.8415,41.848,41.8094,41.8222,8700.0
2006-05-01 13:50:00,65.0,65.03,64.98,65.03,14900.0,41.8287,41.848,41.8158,41.848,14900.0
2006-05-01 14:00:00,65.04,65.04,64.94,64.98,12900.0,41.8544,41.8544,41.79,41.8158,12900.0
2006-05-01 14:10:00,64.97,65.11,64.97,65.05,18200.0,41.8094,41.8994,41.8094,41.8608,18200.0
2006-05-01 14:20:00,65.01,65.02,64.96,65.02,10500.0,41.8351,41.8415,41.8029,41.8415,10500.0
2006-05-01 14:30:00,65.02,65.05,64.94,64.98,11100.0,41.8415,41.8608,41.79,41.8158,11100.0
2006-05-01 14:40:00,64.97,65.05,64.97,65.0,13300.0,41.8094,41.8608,41.8094,41.8287,13300.0
2006-05-01 14:50:00,65.05,65.05,64.9,64.93,17700.0,41.8608,41.8608,41.7643,41.7836,17700.0
2006-05-01 15:00:00,64.93,64.98,64.91,64.93,11300.0,41.7836,41.8158,41.7707,41.7836,11300.0
2006-05-01 15:10:00,64.92,64.95,64.74,64.74,25400.0,41.7772,41.7965,41.6613,41.6613,25400.0
2006-05-01 15:20:00,64.74,64.75,64.32,64.45,36200.0,41.6613,41.6678,41.3911,41.4747,36200.0
2006-05-01 15:30:00,64.47,64.7,64.19,64.19,35500.0,41.4876,41.6356,41.3074,41.3074,35500.0
2006-05-01 15:40:00,64.25,64.32,64.03,64.26,30700.0,41.346,41.3911,41.2044,41.3525,30700.0
2006-05-01 15:50:00,64.26,64.44,64.2,64.27,68700.0,41.3525,41.4683,41.3138,41.3589,68700.0
2006-05-02 09:30:00,64.52,65.08,64.52,65.03,25200.0,41.5198,41.8801,41.5198,41.848,25200.0
2006-05-02 09:40:00,65.03,65.2,64.86,64.99,28300.0,41.848,41.9574,41.7386,41.8222,28300.0
2006-05-02 09:50:00,65.0,65.06,64.95,65.03,22800.0,41.8287,41.8673,41.7965,41.848,22800.0
2006-05-02 10:00:00,65.04,65.04,64.57,64.82,40800.0,41.8544,41.8544,41.5519,41.7128,40800.0
2006-05-02 10:10:00,64.86,64.97,64.58,64.76,27300.0,41.7386,41.8094,41.5584,41.6742,27300.0
2006-05-02 10:20:00,64.76,64.94,64.75,64.79,163800.0,41.6742,41.79,41.6678,41.6935,163800.0
2006-05-02 10:30:00,64.79,64.85,64.38,64.39,30200.0,41.6935,41.7321,41.4297,41.4361,30200.0
2006-05-02 10:40:00,64.37,64.63,64.37,64.52,25100.0,41.4232,41.5906,41.4232,41.5198,25100.0
2006-05-02 10:50:00,64.51,64.52,64.36,64.46,34500.0,41.5133,41.5198,41.4168,41.4812,34500.0
2006-05-02 11:00:00,64.45,64.45,64.39,64.45,25200.0,41.4747,41.4747,41.4361,41.4747,25200.0
2006-05-02 11:10:00,64.44,64.45,64.15,64.43,27900.0,41.4683,41.4747,41.2817,41.4619,27900.0
2006-05-02 11:20:00,64.46,64.6,64.4,64.42,34400.0,41.4812,41.5713,41.4425,41.4554,34400.0
2006-05-02 11:30:00,64.4,64.44,64.34,64.44,15700.0,41.4425,41.4683,41.4039,41.4683,15700.0
2006-05-02 11:40:00,64.46,64.52,64.41,64.46,18800.0,41.4812,41.5198,41.449,41.4812,18800.0
2006-05-02 11:50:00,64.47,64.56,64.47,64.5,30400.0,41.4876,41.5455,41.4876,41.5069,30400.0
2006-05-02 12:00:00,64.5,64.54,64.43,64.54,22800.0,41.5069,41.5326,41.4619,41.5326,22800.0
2006-05-02 12:10:00,64.54,64.7,64.52,64.52,26500.0,41.5326,41.6356,41.5198,41.5198,26500.0
2006-05-02 12:20:00,64.58,64.63,64.5,64.5,11700.0,41.5584,41.5906,41.5069,41.5069,11700.0
2006-05-02 12:30:00,64.55,64.64,64.5,64.58,15000.0,41.5391,41.597,41.5069,41.5584,15000.0
2006-05-02 12:40:00,64.58,64.58,64.37,64.39,8200.0,41.5584,41.5584,41.4232,41.4361,8200.0
2006-05-02 12:50:00,64.42,64.45,64.32,64.45,17000.0,41.4554,41.4747,41.3911,41.4747,17000.0
2006-05-02 13:00:00,64.46,64.5,64.46,64.49,9100.0,41.4812,41.5069,41.4812,41.5005,9100.0
2006-05-02 13:10:00,64.49,64.5,64.32,64.32,18300.0,41.5005,41.5069,41.3911,41.3911,18300.0
2006-05-02 13:20:00,64.33,64.39,64.33,64.39,13100.0,41.3975,41.4361,41.3975,41.4361,13100.0
2006-05-02 13:30:00,64.39,64.44,64.32,64.34,12200.0,41.4361,41.4683,41.3911,41.4039,12200.0
2006-05-02 13:40:00,64.34,64.36,64.24,64.36,23700.0,41.4039,41.4168,41.3396,41.4168,23700.0
2006-05-02 13:50:00,64.37,64.52,64.37,64.52,18800.0,41.4232,41.5198,41.4232,41.5198,18800.0
2006-05-02 14:00:00,64.48,64.51,64.3,64.5,22900.0,41.494,41.5133,41.3782,41.5069,22900.0
2006-05-02 14:10:00,64.46,64.62,64.46,64.54,22400.0,41.4812,41.5841,41.4812,41.5326,22400.0
2006-05-02 14:20:00,64.56,64.62,64.4,64.5,23100.0,41.5455,41.5841,41.4425,41.5069,23100.0
2006-05-02 14:30:00,64.5,64.6,64.45,64.49,13800.0,41.5069,41.5713,41.4747,41.5005,13800.0
2006-05-02 14:40:00,64.47,64.6,64.47,64.59,16000.0,41.4876,41.5713,41.4876,41.5648,16000.0
2006-05-02 14:50:00,64.56,64.58,64.51,64.55,24200.0,41.5455,41.5584,41.5133,41.5391,24200.0
2006-05-02 15:00:00,64.55,64.56,64.5,64.5,9400.0,41.5391,41.5455,41.5069,41.5069,9400.0
2006-05-02 15:10:00,64.51,64.56,64.51,64.56,16900.0,41.5133,41.5455,41.5133,41.5455,16900.0
2006-05-02 15:20:00,64.56,64.6,64.55,64.57,15600.0,41.5455,41.5713,41.5391,41.5519,15600.0
2006-05-02 15:30:00,64.57,64.57,64.53,64.57,16100.0,41.5519,41.5519,41.5262,41.5519,16100.0
2006-05-02 15:40:00,64.57,64.6,64.55,64.56,18400.0,41.5519,41.5713,41.5391,41.5455,18400.0
2006-05-02 15:50:00,64.58,64.59,64.54,64.56,26000.0,41.5584,41.5648,41.5326,41.5455,26000.0
2006-05-03 09:30:00,64.77,65.3,64.73,65.18,55400.0,41.6807,42.0217,41.6549,41.9445,55400.0
2006-05-03 09:40:00,65.19,65.32,65.01,65.1,28100.0,41.9509,42.0346,41.8351,41.893,28100.0
2006-05-03 09:50:00,65.1,65.24,65.08,65.1,23200.0,41.893,41.9831,41.8801,41.893,23200.0
2006-05-03 10:00:00,65.08,65.43,65.04,65.33,43300.0,41.8801,42.1054,41.8544,42.041,43300.0
2006-05-03 10:10:00,65.28,65.44,65.18,65.44,36500.0,42.0088,42.1118,41.9445,42.1118,36500.0
2006-05-03 10:20:00,65.4,65.98,65.33,65.93,97000.0,42.0861,42.4593,42.041,42.4271,97000.0
2006-05-03 10:30:00,65.93,66.15,65.75,65.86,78100.0,42.4271,42.5687,42.3113,42.3821,78100.0
2006-05-03 10:40:00,65.86,65.95,65.77,65.9,33300.0,42.3821,42.44,42.3242,42.4078,33300.0
2006-05-03 10:50:00,65.95,66.02,65.74,65.74,45400.0,42.44,42.485,42.3049,42.3049,45400.0
2006-05-03 11:00:00,65.74,65.94,65.73,65.91,41300.0,42.3049,42.4336,42.2984,42.4143,41300.0
2006-05-03 11:10:00,65.9,66.12,65.86,66.07,32200.0,42.4078,42.5494,42.3821,42.5172,32200.0
2006-05-03 11:20:00,66.07,66.09,65.88,65.99,37400.0,42.5172,42.5301,42.395,42.4657,37400.0
2006-05-03 11:30:00,65.99,65.99,65.9,65.9,18200.0,42.4657,42.4657,42.4078,42.4078,18200.0
2006-05-03 11:40:00,65.91,65.91,65.67,65.79,39800.0,42.4143,42.4143,42.2598,42.337,39800.0
2006-05-03 11:50:00,65.83,65.87,65.73,65.83,17100.0,42.3628,42.3885,42.2984,42.3628,17100.0
2006-05-03 12:00:00,65.85,65.92,65.84,65.88,26100.0,42.3756,42.4207,42.3692,42.395,26100.0
2006-05-03 12:10:00,65.88,65.89,65.75,65.82,16900.0,42.395,42.4014,42.3113,42.3563,16900.0
2006-05-03 12:20:00,65.82,65.87,65.79,65.81,16800.0,42.3563,42.3885,42.337,42.3499,16800.0
2006-05-03 12:30:00,65.83,65.86,65.54,65.72,31200.0,42.3628,42.3821,42.1762,42.292,31200.0
2006-05-03 12:40:00,65.72,65.89,65.72,65.84,27300.0,42.292,42.4014,42.292,42.3692,27300.0
2006-05-03 12:50:00,65.84,65.85,65.75,65.78,23400.0,42.3692,42.3756,42.3113,42.3306,23400.0
2006-05-03 13:00:00,65.79,65.88,65.78,65.8,19000.0,42.337,42.395,42.3306,42.3435,19000.0
2006-05-03 13:10:00,65.81,65.87,65.74,65.79,20300.0,42.3499,42.3885,42.3049,42.337,20300.0
2006-05-03 13:20:00,65.79,65.89,65.77,65.81,23300.0,42.337,42.4014,42.3242,42.3499,23300.0
2006-05-03 13:30:00,65.82,65.83,65.75,65.78,20200.0,42.3563,42.3628,42.3113,42.3306,20200.0
2006-05-03 13:40:00,65.79,65.84,65.75,65.8,29700.0,42.337,42.3692,42.3113,42.3435,29700.0
2006-05-03 13:50:00,65.8,65.8,65.7,65.75,22600.0,42.3435,42.3435,42.2791,42.3113,22600.0
2006-05-03 14:00:00,65.75,65.76,65.71,65.76,19300.0,42.3113,42.3177,42.2856,42.3177,19300.0
2006-05-03 14:10:00,65.76,65.78,65.64,65.78,28200.0,42.3177,42.3306,42.2405,42.3306,28200.0
2006-05-03 14:20:00,65.78,66.0,65.75,65.75,50700.0,42.3306,42.4722,42.3113,42.3113,50700.0
2006-05-03 14:30:00,65.75,65.83,65.74,65.78,23100.0,42.3113,42.3628,42.3049,42.3306,23100.0
2006-05-03 14:40:00,65.79,65.88,65.78,65.8,35000.0,42.337,42.395,42.3306,42.3435,35000.0
2006-05-03 14:50:00,65.8,65.83,65.79,65.81,18300.0,42.3435,42.3628,42.337,42.3499,18300.0
2006-05-03 15:00:00,65.81,65.9,65.8,65.81,69700.0,42.3499,42.4078,42.3435,42.3499,69700.0
2006-05-03 15:10:00,65.83,65.86,65.75,65.85,41700.0,42.3628,42.3821,42.3113,42.3756,41700.0
2006-05-03 15:20:00,65.83,65.86,65.8,65.84,47000.0,42.3628,42.3821,42.3435,42.3692,47000.0
2006-05-03 15:30:00,65.84,65.87,65.76,65.78,22700.0,42.3692,42.3885,42.3177,42.3306,22700.0
2006-05-03 15:40:00,65.77,65.8,65.74,65.79,41900.0,42.3242,42.3435,42.3049,42.337,41900.0
2006-05-03 15:50:00,65.8,65.93,65.39,65.41,73400.0,42.3435,42.4271,42.0796,42.0925,73400.0
2006-05-04 09:30:00,65.4,65.4,64.87,65.02,75600.0,42.0861,42.0861,41.745,41.8415,75600.0
2006-05-04 09:40:00,65.02,65.14,64.37,64.6,54300.0,41.8415,41.9188,41.4232,41.5713,54300.0
2006-05-04 09:50:00,64.57,64.69,64.29,64.5,36500.0,41.5519,41.6292,41.3718,41.5069,36500.0
2006-05-04 10:00:00,64.54,64.54,64.07,64.16,78500.0,41.5326,41.5326,41.2302,41.2881,78500.0
2006-05-04 10:10:00,64.14,64.15,63.37,63.97,94800.0,41.2752,41.2817,40.7797,41.1658,94800.0
2006-05-04 10:20:00,63.95,64.35,63.91,64.0,54200.0,41.153,41.4104,41.1272,41.1851,54200.0
2006-05-04 10:30:00,64.0,64.3,63.94,64.3,85500.0,41.1851,41.3782,41.1465,41.3782,85500.0
2006-05-04 10:40:00,64.35,64.37,64.19,64.26,45700.0,41.4104,41.4232,41.3074,41.3525,45700.0
2006-05-04 10:50:00,64.26,64.29,64.03,64.07,35700.0,41.3525,41.3718,41.2044,41.2302,35700.0
2006-05-04 11:00:00,64.02,64.28,64.0,64.24,46800.0,41.198,41.3653,41.1851,41.3396,46800.0
2006-05-04 11:10:00,64.17,64.62,64.08,64.56,56100.0,41.2945,41.5841,41.2366,41.5455,56100.0
2006-05-04 11:20:00,64.62,64.98,64.45,64.98,43500.0,41.5841,41.8158,41.4747,41.8158,43500.0
2006-05-04 11:30:00,64.98,65.15,64.91,65.11,29700.0,41.8158,41.9252,41.7707,41.8994,29700.0
2006-05-04 11:40:00,65.1,65.59,65.01,65.3,36200.0,41.893,42.2083,41.8351,42.0217,36200.0
2006-05-04 11:50:00,65.3,65.36,65.19,65.19,23500.0,42.0217,42.0603,41.9509,41.9509,23500.0
2006-05-04 12:00:00,65.19,65.28,65.15,65.22,21100.0,41.9509,42.0088,41.9252,41.9702,21100.0
2006-05-04 12:10:00,65.24,65.36,65.12,65.17,26600.0,41.9831,42.0603,41.9059,41.9381,26600.0
2006-05-04 12:20:00,65.16,65.16,65.02,65.05,22600.0,41.9316,41.9316,41.8415,41.8608,22600.0
2006-05-04 12:30:00,65.08,65.09,64.8,65.06,20600.0,41.8801,41.8866,41.7,41.8673,20600.0
2006-05-04 12:40:00,65.06,65.16,65.0,65.08,18000.0,41.8673,41.9316,41.8287,41.8801,18000.0
2006-05-04 12:50:00,65.08,65.33,64.56,65.2,39000.0,41.8801,42.041,41.5455,41.9574,39000.0
2006-05-04 13:00:00,65.2,65.38,65.17,65.31,38500.0,41.9574,42.0732,41.9381,42.0281,38500.0
2006-05-04 13:10:00,65.3,65.34,65.23,65.34,11800.0,42.0217,42.0475,41.9767,42.0475,11800.0
2006-05-04 13:20:00,65.33,65.73,65.33,65.67,45500.0,42.041,42.2984,42.041,42.2598,45500.0
2006-05-04 13:30:00,65.67,65.67,65.47,65.61,17800.0,42.2598,42.2598,42.1311,42.2212,17800.0
2006-05-04 13:40:00,65.61,65.61,65.53,65.58,15000.0,42.2212,42.2212,42.1697,42.2019,15000.0
2006-05-04 13:50:00,65.57,66.0,65.57,65.79,55500.0,42.1955,42.4722,42.1955,42.337,55500.0
2006-05-04 14:00:00,65.8,65.82,65.68,65.68,23200.0,42.3435,42.3563,42.2663,42.2663,23200.0
2006-05-04 14:10:00,65.7,65.78,65.6,65.7,15600.0,42.2791,42.3306,42.2148,42.2791,15600.0
2006-05-04 14:20:00,65.7,65.78,65.47,65.67,41500.0,42.2791,42.3306,42.1311,42.2598,41500.0
2006-05-04 14:30:00,65.65,65.88,65.65,65.78,34700.0,42.2469,42.395,42.2469,42.3306,34700.0
2006-05-04 14:40:00,65.86,65.96,65.69,65.76,38700.0,42.3821,42.4464,42.2727,42.3177,38700.0
2006-05-04 14:50:00,65.76,66.24,65.76,66.24,42100.0,42.3177,42.6266,42.3177,42.6266,42100.0
2006-05-04 15:00:00,66.21,66.29,65.92,66.18,62400.0,42.6073,42.6588,42.4207,42.588,62400.0
2006-05-04 15:10:00,66.18,66.5,66.17,66.29,70700.0,42.588,42.7939,42.5816,42.6588,70700.0
2006-05-04 15:20:00,66.25,66.37,66.16,66.31,60300.0,42.6331,42.7103,42.5751,42.6717,60300.0
2006-05-04 15:30:00,66.29,66.68,66.23,66.47,74500.0,42.6588,42.9098,42.6202,42.7746,74500.0
2006-05-04 15:40:00,66.48,66.82,66.48,66.77,114600.0,42.7811,42.9999,42.7811,42.9677,114600.0
2006-05-04 15:50:00,66.75,66.89,66.1,66.32,162900.0,42.9548,43.0449,42.5365,42.6781,162900.0
2006-05-05 09:30:00,69.3,70.45,69.12,70.0,339400.0,44.5958,45.3358,44.48,45.0462,339400.0
2006-05-05 09:40:00,69.9,71.1,69.82,70.64,362100.0,44.9819,45.7541,44.9304,45.4581,362100.0
2006-05-05 09:50:00,70.74,71.7,70.1,70.49,275900.0,45.5225,46.1402,45.1106,45.3616,275900.0
2006-05-05 10:00:00,70.14,71.05,70.1,71.05,246500.0,45.1363,45.7219,45.1106,45.7219,246500.0
2006-05-05 10:10:00,70.86,71.21,70.59,70.99,244100.0,45.5997,45.8249,45.4259,45.6833,244100.0
2006-05-05 10:20:00,70.93,71.4,70.91,71.06,159200.0,45.6447,45.9472,45.6318,45.7284,159200.0
2006-05-05 10:30:00,71.1,71.23,70.7,70.85,87600.0,45.7541,45.8378,45.4967,45.5932,87600.0
2006-05-05 10:40:00,70.9,71.03,70.51,70.84,105200.0,45.6254,45.7091,45.3744,45.5868,105200.0
2006-05-05 10:50:00,70.86,71.07,70.76,71.06,64700.0,45.5997,45.7348,45.5353,45.7284,64700.0
2006-05-05 11:00:00,71.05,71.06,70.6,70.62,52300.0,45.7219,45.7284,45.4324,45.4452,52300.0
2006-05-05 11:10:00,70.63,70.74,70.15,70.2,58600.0,45.4517,45.5225,45.1428,45.175,58600.0
2006-05-05 11:20:00,70.2,70.45,70.16,70.43,84700.0,45.175,45.3358,45.1492,45.323,84700.0
2006-05-05 11:30:00,70.43,70.71,70.29,70.42,55900.0,45.323,45.5031,45.2329,45.3165,55900.0
2006-05-05 11:40:00,70.41,70.41,70.1,70.28,77000.0,45.3101,45.3101,45.1106,45.2264,77000.0
2006-05-05 11:50:00,70.28,70.28,69.9,70.09,99900.0,45.2264,45.2264,44.9819,45.1042,99900.0
2006-05-05 12:00:00,70.03,70.4,69.92,70.4,97600.0,45.0656,45.3037,44.9948,45.3037,97600.0
2006-05-05 12:10:00,70.39,70.44,70.16,70.36,60500.0,45.2972,45.3294,45.1492,45.2779,60500.0
2006-05-05 12:20:00,70.36,70.73,70.27,70.7,67800.0,45.2779,45.516,45.22,45.4967,67800.0
2006-05-05 12:30:00,70.69,70.88,70.56,70.87,65900.0,45.4903,45.6125,45.4066,45.6061,65900.0
2006-05-05 12:40:00,70.87,70.99,70.66,70.8,45300.0,45.6061,45.6833,45.471,45.5611,45300.0
2006-05-05 12:50:00,70.76,70.85,70.75,70.82,20900.0,45.5353,45.5932,45.5289,45.5739,20900.0
2006-05-05 13:00:00,70.82,70.98,70.64,70.98,33500.0,45.5739,45.6769,45.4581,45.6769,33500.0
2006-05-05 13:10:00,70.97,70.98,70.71,70.8,27400.0,45.6705,45.6769,45.5031,45.5611,27400.0
2006-05-05 13:20:00,70.73,71.14,70.71,71.12,44400.0,45.516,45.7799,45.5031,45.767,44400.0
2006-05-05 13:30:00,71.12,71.35,71.06,71.12,58900.0,45.767,45.915,45.7284,45.767,58900.0
2006-05-05 13:40:00,71.12,71.39,71.12,71.28,63200.0,45.767,45.9407,45.767,45.87,63200.0
2006-05-05 13:50:00,71.34,71.36,71.15,71.31,43800.0,45.9086,45.9214,45.7863,45.8893,43800.0
2006-05-05 14:00:00,71.31,71.4,71.26,71.29,37600.0,45.8893,45.9472,45.8571,45.8764,37600.0
2006-05-05 14:10:00,71.32,71.34,71.02,71.02,66500.0,45.8957,45.9086,45.7026,45.7026,66500.0
2006-05-05 14:20:00,71.03,71.13,70.92,71.06,24800.0,45.7091,45.7734,45.6383,45.7284,24800.0
2006-05-05 14:30:00,71.06,71.1,71.02,71.02,21500.0,45.7284,45.7541,45.7026,45.7026,21500.0
2006-05-05 14:40:00,71.02,71.04,70.77,70.83,26100.0,45.7026,45.7155,45.5418,45.5804,26100.0
2006-05-05 14:50:00,70.83,71.07,70.76,71.05,30400.0,45.5804,45.7348,45.5353,45.7219,30400.0
2006-05-05 15:00:00,71.05,71.11,70.9,70.9,64900.0,45.7219,45.7606,45.6254,45.6254,64900.0
2006-05-05 15:10:00,70.95,71.0,70.83,70.91,97700.0,45.6576,45.6898,45.5804,45.6318,97700.0
2006-05-05 15:20:00,70.92,71.38,70.92,71.38,63100.0,45.6383,45.9343,45.6383,45.9343,63100.0
2006-05-05 15:30:00,71.38,71.47,71.25,71.32,101500.0,45.9343,45.9922,45.8506,45.8957,101500.0
2006-05-05 15:40:00,71.3,71.34,71.1,71.1,70800.0,45.8828,45.9086,45.7541,45.7541,70800.0
2006-05-05 15:50:00,71.1,71.29,71.01,71.29,103400.0,45.7541,45.8764,45.6962,45.8764,103400.0
2006-05-08 09:30:00,71.75,72.1,71.53,71.65,88400.0,46.1724,46.3976,46.0308,46.1081,88400.0
2006-05-08 09:40:00,71.67,71.67,70.63,70.78,61600.0,46.1209,46.1209,45.4517,45.5482,61600.0
2006-05-08 09:50:00,70.79,70.9,70.4,70.85,38800.0,45.5546,45.6254,45.3037,45.5932,38800.0
2006-05-08 10:00:00,70.87,71.35,70.87,71.2,41400.0,45.6061,45.915,45.6061,45.8185,41400.0
2006-05-08 10:10:00,71.21,71.21,70.75,71.05,58800.0,45.8249,45.8249,45.5289,45.7219,58800.0
2006-05-08 10:20:00,71.03,71.57,71.03,71.43,28100.0,45.7091,46.0566,45.7091,45.9665,28100.0
2006-05-08 10:30:00,71.36,71.46,70.98,70.98,44400.0,45.9214,45.9858,45.6769,45.6769,44400.0
2006-05-08 10:40:00,70.97,71.1,70.83,70.86,22900.0,45.6705,45.7541,45.5804,45.5997,22900.0
2006-05-08 10:50:00,70.85,70.9,70.72,70.72,18900.0,45.5932,45.6254,45.5096,45.5096,18900.0
2006-05-08 11:00:00,70.75,70.95,70.74,70.78,16800.0,45.5289,45.6576,45.5225,45.5482,16800.0
2006-05-08 11:10:00,70.78,70.89,70.73,70.89,16500.0,45.5482,45.619,45.516,45.619,16500.0
2006-05-08 11:20:00,70.94,70.99,70.86,70.99,19100.0,45.6512,45.6833,45.5997,45.6833,19100.0
2006-05-08 11:30:00,70.95,71.07,70.95,71.03,21800.0,45.6576,45.7348,45.6576,45.7091,21800.0
2006-05-08 11:40:00,71.03,71.03,70.91,70.91,15900.0,45.7091,45.7091,45.6318,45.6318,15900.0
2006-05-08 11:50:00,70.92,70.92,70.79,70.85,14500.0,45.6383,45.6383,45.5546,45.5932,14500.0
2006-05-08 12:00:00,70.8,70.97,70.8,70.93,12700.0,45.5611,45.6705,45.5611,45.6447,12700.0
2006-05-08 12:10:00,70.9,70.95,70.9,70.93,5800.0,45.6254,45.6576,45.6254,45.6447,5800.0
2006-05-08 12:20:00,70.93,70.95,70.87,70.87,13500.0,45.6447,45.6576,45.6061,45.6061,13500.0
2006-05-08 12:30:00,70.85,70.97,70.77,70.96,19900.0,45.5932,45.6705,45.5418,45.664,19900.0
2006-05-08 12:40:00,70.98,70.99,70.91,70.95,13400.0,45.6769,45.6833,45.6318,45.6576,13400.0
2006-05-08 12:50:00,70.95,70.98,70.84,70.85,13000.0,45.6576,45.6769,45.5868,45.5932,13000.0
2006-05-08 13:00:00,70.84,70.9,70.84,70.9,16100.0,45.5868,45.6254,45.5868,45.6254,16100.0
2006-05-08 13:10:00,70.9,70.99,70.83,70.84,27300.0,45.6254,45.6833,45.5804,45.5868,27300.0
2006-05-08 13:20:00,70.84,70.94,70.74,70.91,24300.0,45.5868,45.6512,45.5225,45.6318,24300.0
2006-05-08 13:30:00,70.86,71.0,70.86,71.0,11000.0,45.5997,45.6898,45.5997,45.6898,11000.0
2006-05-08 13:40:00,71.0,71.06,70.99,71.06,24900.0,45.6898,45.7284,45.6833,45.7284,24900.0
2006-05-08 13:50:00,71.06,71.18,71.06,71.08,16400.0,45.7284,45.8056,45.7284,45.7412,16400.0
2006-05-08 14:00:00,71.08,71.08,71.02,71.03,15200.0,45.7412,45.7412,45.7026,45.7091,15200.0
2006-05-08 14:10:00,71.03,71.04,70.93,71.03,16100.0,45.7091,45.7155,45.6447,45.7091,16100.0
2006-05-08 14:20:00,71.03,71.03,70.85,70.9,10600.0,45.7091,45.7091,45.5932,45.6254,10600.0
2006-05-08 14:30:00,70.86,70.93,70.77,70.83,24600.0,45.5997,45.6447,45.5418,45.5804,24600.0
2006-05-08 14:40:00,70.82,71.03,70.82,71.0,20300.0,45.5739,45.7091,45.5739,45.6898,20300.0
2006-05-08 14:50:00,71.01,71.25,70.99,71.25,35200.0,45.6962,45.8506,45.6833,45.8506,35200.0
2006-05-08 15:00:00,71.24,71.25,70.95,71.04,45000.0,45.8442,45.8506,45.6576,45.7155,45000.0
2006-05-08 15:10:00,71.02,71.18,70.96,70.97,44900.0,45.7026,45.8056,45.664,45.6705,44900.0
2006-05-08 15:20:00,70.98,71.16,70.96,71.15,21600.0,45.6769,45.7927,45.664,45.7863,21600.0
2006-05-08 15:30:00,71.14,71.16,70.95,70.96,22200.0,45.7799,45.7927,45.6576,45.664,22200.0
2006-05-08 15:40:00,70.96,70.97,70.85,70.86,30500.0,45.664,45.6705,45.5932,45.5997,30500.0
2006-05-08 15:50:00,70.85,71.01,70.76,70.92,87200.0,45.5932,45.6962,45.5353,45.6383,87200.0
2006-05-09 09:30:00,71.5,72.65,71.25,72.5,115700.0,46.0115,46.7516,45.8506,46.655,115700.0
2006-05-09 09:40:00,72.5,72.59,72.1,72.15,53800.0,46.655,46.713,46.3976,46.4298,53800.0
2006-05-09 09:50:00,72.12,72.15,71.55,71.64,94200.0,46.4105,46.4298,46.0437,46.1016,94200.0
2006-05-09 10:00:00,71.64,71.7,70.8,71.45,81000.0,46.1016,46.1402,45.5611,45.9793,81000.0
2006-05-09 10:10:00,71.48,71.7,71.35,71.45,36100.0,45.9987,46.1402,45.915,45.9793,36100.0
2006-05-09 10:20:00,71.49,71.49,71.02,71.09,43200.0,46.0051,46.0051,45.7026,45.7477,43200.0
2006-05-09 10:30:00,71.1,71.42,71.09,71.33,27300.0,45.7541,45.96,45.7477,45.9021,27300.0
2006-05-09 10:40:00,71.4,71.51,71.3,71.51,38800.0,45.9472,46.018,45.8828,46.018,38800.0
2006-05-09 10:50:00,71.52,71.65,71.34,71.53,30900.0,46.0244,46.1081,45.9086,46.0308,30900.0
2006-05-09 11:00:00,71.52,71.54,71.13,71.39,45900.0,46.0244,46.0373,45.7734,45.9407,45900.0
2006-05-09 11:10:00,71.39,71.49,71.3,71.42,34400.0,45.9407,46.0051,45.8828,45.96,34400.0
2006-05-09 11:20:00,71.4,71.4,71.15,71.22,23600.0,45.9472,45.9472,45.7863,45.8313,23600.0
2006-05-09 11:30:00,71.22,71.33,71.15,71.16,21600.0,45.8313,45.9021,45.7863,45.7927,21600.0
2006-05-09 11:40:00,71.17,71.31,71.15,71.15,26400.0,45.7992,45.8893,45.7863,45.7863,26400.0
2006-05-09 11:50:00,71.14,71.28,71.13,71.22,25100.0,45.7799,45.87,45.7734,45.8313,25100.0
2006-05-09 12:00:00,71.21,71.23,71.14,71.16,10400.0,45.8249,45.8378,45.7799,45.7927,10400.0
2006-05-09 12:10:00,71.17,71.17,71.1,71.11,10600.0,45.7992,45.7992,45.7541,45.7606,10600.0
2006-05-09 12:20:00,71.11,71.12,71.01,71.01,15900.0,45.7606,45.767,45.6962,45.6962,15900.0
2006-05-09 12:30:00,71.02,71.02,70.95,70.97,16400.0,45.7026,45.7026,45.6576,45.6705,16400.0
2006-05-09 12:40:00,70.97,71.0,70.89,70.95,21200.0,45.6705,45.6898,45.619,45.6576,21200.0
2006-05-09 12:50:00,70.95,70.99,70.91,70.97,11600.0,45.6576,45.6833,45.6318,45.6705,11600.0
2006-05-09 13:00:00,70.97,71.15,70.96,71.03,27600.0,45.6705,45.7863,45.664,45.7091,27600.0
2006-05-09 13:10:00,71.03,71.24,71.0,71.19,23800.0,45.7091,45.8442,45.6898,45.812,23800.0
2006-05-09 13:20:00,71.19,71.28,71.16,71.19,22100.0,45.812,45.87,45.7927,45.812,22100.0
2006-05-09 13:30:00,71.19,71.19,71.05,71.05,9900.0,45.812,45.812,45.7219,45.7219,9900.0
2006-05-09 13:40:00,71.04,71.05,71.0,71.0,8900.0,45.7155,45.7219,45.6898,45.6898,8900.0
2006-05-09 13:50:00,71.01,71.03,71.01,71.01,15500.0,45.6962,45.7091,45.6962,45.6962,15500.0
2006-05-09 14:00:00,71.02,71.14,71.02,71.13,22900.0,45.7026,45.7799,45.7026,45.7734,22900.0
2006-05-09 14:10:00,71.1,71.11,71.01,71.01,7300.0,45.7541,45.7606,45.6962,45.6962,7300.0
2006-05-09 14:20:00,71.01,71.04,71.0,71.0,23400.0,45.6962,45.7155,45.6898,45.6898,23400.0
2006-05-09 14:30:00,70.98,70.99,70.9,70.92,19400.0,45.6769,45.6833,45.6254,45.6383,19400.0
2006-05-09 14:40:00,70.91,70.92,70.76,70.8,11400.0,45.6318,45.6383,45.5353,45.5611,11400.0
2006-05-09 14:50:00,70.77,70.78,70.56,70.62,28600.0,45.5418,45.5482,45.4066,45.4452,28600.0
2006-05-09 15:00:00,70.62,70.83,70.62,70.75,19500.0,45.4452,45.5804,45.4452,45.5289,19500.0
2006-05-09 15:10:00,70.7,70.7,70.6,70.67,17200.0,45.4967,45.4967,45.4324,45.4774,17200.0
2006-05-09 15:20:00,70.66,70.67,70.62,70.64,14400.0,45.471,45.4774,45.4452,45.4581,14400.0
2006-05-09 15:30:00,70.64,70.74,70.6,70.6,16100.0,45.4581,45.5225,45.4324,45.4324,16100.0
2006-05-09 15:40:00,70.6,70.65,70.53,70.59,54500.0,45.4324,45.4645,45.3873,45.4259,54500.0
2006-05-09 15:50:00,70.6,70.63,70.47,70.57,27500.0,45.4324,45.4517,45.3487,45.4131,27500.0
2006-05-10 09:30:00,70.95,71.19,70.61,71.17,71800.0,45.6576,45.812,45.4388,45.7992,71800.0
2006-05-10 09:40:00,71.19,71.48,70.92,71.15,41200.0,45.812,45.9987,45.6383,45.7863,41200.0
2006-05-10 09:50:00,71.13,71.2,71.01,71.13,23600.0,45.7734,45.8185,45.6962,45.7734,23600.0
2006-05-10 10:00:00,71.16,71.19,70.83,71.05,29500.0,45.7927,45.812,45.5804,45.7219,29500.0
2006-05-10 10:10:00,71.08,71.2,70.99,70.99,23000.0,45.7412,45.8185,45.6833,45.6833,23000.0
2006-05-10 10:20:00,70.99,71.05,70.92,70.93,24400.0,45.6833,45.7219,45.6383,45.6447,24400.0
2006-05-10 10:30:00,71.0,71.21,71.0,71.21,22600.0,45.6898,45.8249,45.6898,45.8249,22600.0
2006-05-10 10:40:00,71.27,71.27,71.12,71.12,16500.0,45.8635,45.8635,45.767,45.767,16500.0
2006-05-10 10:50:00,71.11,71.11,70.88,70.94,14600.0,45.7606,45.7606,45.6125,45.6512,14600.0
2006-05-10 11:00:00,70.94,71.02,70.82,71.02,12100.0,45.6512,45.7026,45.5739,45.7026,12100.0
2006-05-10 11:10:00,71.02,71.12,70.91,71.0,12700.0,45.7026,45.767,45.6318,45.6898,12700.0
2006-05-10 11:20:00,70.99,71.02,70.92,70.95,6100.0,45.6833,45.7026,45.6383,45.6576,6100.0
2006-05-10 11:30:00,70.96,71.0,70.94,70.95,8900.0,45.664,45.6898,45.6512,45.6576,8900.0
2006-05-10 11:40:00,70.95,70.99,70.94,70.99,6300.0,45.6576,45.6833,45.6512,45.6833,6300.0
2006-05-10 11:50:00,70.99,71.08,70.98,71.05,13800.0,45.6833,45.7412,45.6769,45.7219,13800.0
2006-05-10 12:00:00,71.0,71.06,70.98,71.05,26100.0,45.6898,45.7284,45.6769,45.7219,26100.0
2006-05-10 12:10:00,71.05,71.19,71.05,71.16,12500.0,45.7219,45.812,45.7219,45.7927,12500.0
2006-05-10 12:20:00,71.17,71.23,71.05,71.17,23300.0,45.7992,45.8378,45.7219,45.7992,23300.0
2006-05-10 12:30:00,71.17,71.19,71.13,71.17,8900.0,45.7992,45.812,45.7734,45.7992,8900.0
2006-05-10 12:40:00,71.19,71.4,71.18,71.38,25500.0,45.812,45.9472,45.8056,45.9343,25500.0
2006-05-10 12:50:00,71.36,71.45,71.34,71.4,6800.0,45.9214,45.9793,45.9086,45.9472,6800.0
2006-05-10 13:00:00,71.4,71.45,71.27,71.36,15300.0,45.9472,45.9793,45.8635,45.9214,15300.0
2006-05-10 13:10:00,71.33,71.4,71.32,71.34,9300.0,45.9021,45.9472,45.8957,45.9086,9300.0
2006-05-10 13:20:00,71.35,71.4,71.35,71.39,5200.0,45.915,45.9472,45.915,45.9407,5200.0
2006-05-10 13:30:00,71.39,71.45,71.27,71.29,20600.0,45.9407,45.9793,45.8635,45.8764,20600.0
2006-05-10 13:40:00,71.28,71.3,71.24,71.24,7500.0,45.87,45.8828,45.8442,45.8442,7500.0
2006-05-10 13:50:00,71.25,71.32,71.24,71.32,13300.0,45.8506,45.8957,45.8442,45.8957,13300.0
2006-05-10 14:00:00,71.35,71.36,71.22,71.36,11600.0,45.915,45.9214,45.8313,45.9214,11600.0
2006-05-10 14:10:00,71.32,71.45,71.19,71.27,27700.0,45.8957,45.9793,45.812,45.8635,27700.0
2006-05-10 14:20:00,71.28,71.45,71.28,71.41,20100.0,45.87,45.9793,45.87,45.9536,20100.0
2006-05-10 14:30:00,71.41,71.41,71.24,71.39,18800.0,45.9536,45.9536,45.8442,45.9407,18800.0
2006-05-10 14:40:00,71.39,71.7,71.33,71.63,36700.0,45.9407,46.1402,45.9021,46.0952,36700.0
2006-05-10 14:50:00,71.63,71.91,71.63,71.91,67800.0,46.0952,46.2754,46.0952,46.2754,67800.0
2006-05-10 15:00:00,71.91,71.91,71.67,71.79,33300.0,46.2754,46.2754,46.1209,46.1981,33300.0
2006-05-10 15:10:00,71.77,71.77,71.59,71.69,22600.0,46.1853,46.1853,46.0694,46.1338,22600.0
2006-05-10 15:20:00,71.69,71.74,71.66,71.66,24600.0,46.1338,46.166,46.1145,46.1145,24600.0
2006-05-10 15:30:00,71.65,71.66,71.29,71.31,23000.0,46.1081,46.1145,45.8764,45.8893,23000.0
2006-05-10 15:40:00,71.31,71.57,71.31,71.47,38800.0,45.8893,46.0566,45.8893,45.9922,38800.0
2006-05-10 15:50:00,71.48,71.48,71.27,71.27,94300.0,45.9987,45.9987,45.8635,45.8635,94300.0
2006-05-11 09:30:00,71.85,73.14,71.85,72.96,108400.0,46.2368,47.0669,46.2368,46.9511,108400.0
2006-05-11 09:40:00,72.95,72.99,72.15,72.22,63500.0,46.9446,46.9704,46.4298,46.4749,63500.0
2006-05-11 09:50:00,72.27,72.44,72.08,72.34,74000.0,46.507,46.6164,46.3848,46.5521,74000.0
2006-05-11 10:00:00,72.34,72.34,71.96,72.02,89300.0,46.5521,46.5521,46.3075,46.3462,89300.0
2006-05-11 10:10:00,71.8,72.25,71.8,72.15,50300.0,46.2046,46.4942,46.2046,46.4298,50300.0
2006-05-11 10:20:00,72.18,72.5,72.14,72.48,41200.0,46.4491,46.655,46.4234,46.6422,41200.0
2006-05-11 10:30:00,72.49,72.49,71.9,71.91,29900.0,46.6486,46.6486,46.2689,46.2754,29900.0
2006-05-11 10:40:00,71.91,72.07,71.86,72.0,32000.0,46.2754,46.3783,46.2432,46.3333,32000.0
2006-05-11 10:50:00,71.99,71.99,71.48,71.78,46200.0,46.3268,46.3268,45.9987,46.1917,46200.0
2006-05-11 11:00:00,71.77,71.9,71.56,71.88,43700.0,46.1853,46.2689,46.0501,46.2561,43700.0
2006-05-11 11:10:00,71.83,71.87,71.63,71.75,51500.0,46.2239,46.2496,46.0952,46.1724,51500.0
2006-05-11 11:20:00,71.79,71.91,71.7,71.85,32200.0,46.1981,46.2754,46.1402,46.2368,32200.0
2006-05-11 11:30:00,71.86,71.97,71.77,71.82,32200.0,46.2432,46.314,46.1853,46.2175,32200.0
2006-05-11 11:40:00,71.82,71.91,71.74,71.81,22200.0,46.2175,46.2754,46.166,46.211,22200.0
2006-05-11 11:50:00,71.81,71.83,71.65,71.8,22900.0,46.211,46.2239,46.1081,46.2046,22900.0
2006-05-11 12:00:00,71.8,71.8,71.64,71.67,30100.0,46.2046,46.2046,46.1016,46.1209,30100.0
2006-05-11 12:10:00,71.67,71.82,71.64,71.76,24600.0,46.1209,46.2175,46.1016,46.1788,24600.0
2006-05-11 12:20:00,71.77,71.78,71.7,71.7,14000.0,46.1853,46.1917,46.1402,46.1402,14000.0
2006-05-11 12:30:00,71.69,71.69,71.54,71.61,28600.0,46.1338,46.1338,46.0373,46.0823,28600.0
2006-05-11 12:40:00,71.62,71.82,71.58,71.7,50600.0,46.0887,46.2175,46.063,46.1402,50600.0
2006-05-11 12:50:00,71.7,71.79,71.65,71.74,16500.0,46.1402,46.1981,46.1081,46.166,16500.0
2006-05-11 13:00:00,71.74,71.78,71.63,71.68,36400.0,46.166,46.1917,46.0952,46.1274,36400.0
2006-05-11 13:10:00,71.68,71.75,71.62,71.65,28300.0,46.1274,46.1724,46.0887,46.1081,28300.0
2006-05-11 13:20:00,71.66,71.77,71.65,71.71,20100.0,46.1145,46.1853,46.1081,46.1467,20100.0
2006-05-11 13:30:00,71.72,71.72,71.6,71.68,20600.0,46.1531,46.1531,46.0759,46.1274,20600.0
2006-05-11 13:40:00,71.64,71.73,71.53,71.61,30800.0,46.1016,46.1595,46.0308,46.0823,30800.0
2006-05-11 13:50:00,71.66,71.7,71.61,71.68,17500.0,46.1145,46.1402,46.0823,46.1274,17500.0
2006-05-11 14:00:00,71.67,71.75,71.63,71.75,29200.0,46.1209,46.1724,46.0952,46.1724,29200.0
2006-05-11 14:10:00,71.75,71.79,71.61,71.69,24900.0,46.1724,46.1981,46.0823,46.1338,24900.0
2006-05-11 14:20:00,71.69,71.9,71.63,71.78,33700.0,46.1338,46.2689,46.0952,46.1917,33700.0
2006-05-11 14:30:00,71.79,71.79,71.65,71.75,27500.0,46.1981,46.1981,46.1081,46.1724,27500.0
2006-05-11 14:40:00,71.76,71.9,71.63,71.78,30000.0,46.1788,46.2689,46.0952,46.1917,30000.0
2006-05-11 14:50:00,71.78,71.78,71.7,71.71,58300.0,46.1917,46.1917,46.1402,46.1467,58300.0
2006-05-11 15:00:00,71.71,71.71,71.62,71.62,10800.0,46.1467,46.1467,46.0887,46.0887,10800.0
2006-05-11 15:10:00,71.63,71.72,71.51,71.64,44200.0,46.0952,46.1531,46.018,46.1016,44200.0
2006-05-11 15:20:00,71.64,71.69,71.56,71.59,17700.0,46.1016,46.1338,46.0501,46.0694,17700.0
2006-05-11 15:30:00,71.61,71.61,71.27,71.31,64400.0,46.0823,46.0823,45.8635,45.8893,64400.0
2006-05-11 15:40:00,71.37,71.37,71.1,71.12,53600.0,45.9279,45.9279,45.7541,45.767,53600.0
2006-05-11 15:50:00,71.11,71.15,70.97,71.11,96800.0,45.7606,45.7863,45.6705,45.7606,96800.0
2006-05-12 09:30:00,70.5,70.61,70.19,70.48,88600.0,45.368,45.4388,45.1685,45.3551,88600.0
2006-05-12 09:40:00,70.49,70.49,69.61,69.66,97200.0,45.3616,45.3616,44.7953,44.8275,97200.0
2006-05-12 09:50:00,69.66,69.75,69.16,69.31,117400.0,44.8275,44.8854,44.5057,44.6022,117400.0
2006-05-12 10:00:00,69.36,69.4,68.55,69.02,129400.0,44.6344,44.6601,44.1131,44.4156,129400.0
2006-05-12 10:10:00,69.06,69.6,68.92,69.27,68100.0,44.4413,44.7888,44.3512,44.5765,68100.0
2006-05-12 10:20:00,69.27,69.79,69.27,69.63,29800.0,44.5765,44.9111,44.5765,44.8081,29800.0
2006-05-12 10:30:00,69.63,69.74,69.25,69.25,29400.0,44.8081,44.8789,44.5636,44.5636,29400.0
2006-05-12 10:40:00,69.26,69.26,68.76,68.87,31200.0,44.57,44.57,44.2483,44.3191,31200.0
2006-05-12 10:50:00,68.9,69.14,68.88,69.1,26700.0,44.3384,44.4928,44.3255,44.4671,26700.0
2006-05-12 11:00:00,69.1,69.2,69.0,69.2,19800.0,44.4671,44.5314,44.4027,44.5314,19800.0
2006-05-12 11:10:00,69.11,69.2,69.09,69.18,12000.0,44.4735,44.5314,44.4606,44.5186,12000.0
2006-05-12 11:20:00,69.18,69.25,69.0,69.0,31700.0,44.5186,44.5636,44.4027,44.4027,31700.0
2006-05-12 11:30:00,69.0,69.0,68.86,68.92,25100.0,44.4027,44.4027,44.3126,44.3512,25100.0
2006-05-12 11:40:00,68.9,68.94,68.71,68.9,20200.0,44.3384,44.3641,44.2161,44.3384,20200.0
2006-05-12 11:50:00,68.89,68.95,68.83,68.9,52300.0,44.3319,44.3706,44.2933,44.3384,52300.0
2006-05-12 12:00:00,68.89,69.05,68.87,69.05,18500.0,44.3319,44.4349,44.3191,44.4349,18500.0
2006-05-12 12:10:00,69.05,69.05,68.77,68.77,21900.0,44.4349,44.4349,44.2547,44.2547,21900.0
2006-05-12 12:20:00,68.83,68.83,68.75,68.75,13900.0,44.2933,44.2933,44.2419,44.2419,13900.0
2006-05-12 12:30:00,68.74,68.74,68.3,68.45,62100.0,44.2354,44.2354,43.9523,44.0488,62100.0
2006-05-12 12:40:00,68.45,68.46,68.27,68.31,18700.0,44.0488,44.0552,43.933,43.9587,18700.0
2006-05-12 12:50:00,68.31,68.4,68.19,68.38,30900.0,43.9587,44.0166,43.8815,44.0037,30900.0
2006-05-12 13:00:00,68.4,68.44,68.21,68.21,21600.0,44.0166,44.0424,43.8944,43.8944,21600.0
2006-05-12 13:10:00,68.19,68.23,68.05,68.1,45000.0,43.8815,43.9072,43.7914,43.8236,45000.0
2006-05-12 13:20:00,68.16,68.16,67.75,67.81,41300.0,43.8622,43.8622,43.5983,43.6369,41300.0
2006-05-12 13:30:00,67.81,67.94,67.71,67.87,28300.0,43.6369,43.7206,43.5726,43.6756,28300.0
2006-05-12 13:40:00,67.87,67.99,67.82,67.98,32800.0,43.6756,43.7528,43.6434,43.7463,32800.0
2006-05-12 13:50:00,67.98,67.99,67.72,67.9,30400.0,43.7463,43.7528,43.579,43.6949,30400.0
2006-05-12 14:00:00,67.9,68.08,67.9,68.08,28200.0,43.6949,43.8107,43.6949,43.8107,28200.0
2006-05-12 14:10:00,68.1,68.3,67.98,67.98,45300.0,43.8236,43.9523,43.7463,43.7463,45300.0
2006-05-12 14:20:00,67.98,68.26,67.95,68.1,22600.0,43.7463,43.9265,43.727,43.8236,22600.0
2006-05-12 14:30:00,68.07,68.1,68.0,68.01,15700.0,43.8043,43.8236,43.7592,43.7656,15700.0
2006-05-12 14:40:00,68.01,68.33,68.01,68.3,26800.0,43.7656,43.9716,43.7656,43.9523,26800.0
2006-05-12 14:50:00,68.29,68.33,68.03,68.3,17700.0,43.9458,43.9716,43.7785,43.9523,17700.0
2006-05-12 15:00:00,68.29,68.5,68.2,68.43,22700.0,43.9458,44.081,43.8879,44.0359,22700.0
2006-05-12 15:10:00,68.42,68.58,68.29,68.46,31700.0,44.0295,44.1325,43.9458,44.0552,31700.0
2006-05-12 15:20:00,68.46,68.85,68.46,68.53,23100.0,44.0552,44.3062,44.0552,44.1003,23100.0
2006-05-12 15:30:00,68.52,68.56,68.32,68.5,38200.0,44.0938,44.1196,43.9651,44.081,38200.0
2006-05-12 15:40:00,68.55,68.75,68.34,68.4,35200.0,44.1131,44.2419,43.978,44.0166,35200.0
2006-05-12 15:50:00,68.41,68.42,68.02,68.12,136400.0,44.0231,44.0295,43.7721,43.8364,136400.0
2006-05-15 09:30:00,68.3,68.75,68.24,68.5,69600.0,43.9523,44.2419,43.9137,44.081,69600.0
2006-05-15 09:40:00,68.49,68.51,68.25,68.41,38600.0,44.0745,44.0874,43.9201,44.0231,38600.0
2006-05-15 09:50:00,68.41,68.75,68.15,68.15,58500.0,44.0231,44.2419,43.8557,43.8557,58500.0
2006-05-15 10:00:00,68.12,68.12,67.3,67.61,73400.0,43.8364,43.8364,43.3088,43.5082,73400.0
2006-05-15 10:10:00,67.62,67.73,67.35,67.5,40900.0,43.5147,43.5855,43.3409,43.4375,40900.0
2006-05-15 10:20:00,67.5,67.5,67.24,67.43,48200.0,43.4375,43.4375,43.2701,43.3924,48200.0
2006-05-15 10:30:00,67.42,67.6,67.4,67.6,35300.0,43.386,43.5018,43.3731,43.5018,35300.0
2006-05-15 10:40:00,67.6,67.71,67.5,67.5,32100.0,43.5018,43.5726,43.4375,43.4375,32100.0
2006-05-15 10:50:00,67.53,67.61,67.45,67.5,22400.0,43.4568,43.5082,43.4053,43.4375,22400.0
2006-05-15 11:00:00,67.5,67.63,67.42,67.43,30100.0,43.4375,43.5211,43.386,43.3924,30100.0
2006-05-15 11:10:00,67.43,67.49,67.42,67.48,37200.0,43.3924,43.431,43.386,43.4246,37200.0
2006-05-15 11:20:00,67.47,67.5,67.33,67.47,41300.0,43.4181,43.4375,43.3281,43.4181,41300.0
2006-05-15 11:30:00,67.47,67.68,67.47,67.65,28900.0,43.4181,43.5533,43.4181,43.534,28900.0
2006-05-15 11:40:00,67.62,67.7,67.49,67.5,23400.0,43.5147,43.5662,43.431,43.4375,23400.0
2006-05-15 11:50:00,67.47,67.5,67.32,67.33,21700.0,43.4181,43.4375,43.3216,43.3281,21700.0
2006-05-15 12:00:00,67.33,67.33,67.17,67.2,20200.0,43.3281,43.3281,43.2251,43.2444,20200.0
2006-05-15 12:10:00,67.17,67.17,66.88,66.91,71700.0,43.2251,43.2251,43.0385,43.0578,71700.0
2006-05-15 12:20:00,66.93,66.97,66.85,66.97,17200.0,43.0706,43.0964,43.0192,43.0964,17200.0
2006-05-15 12:30:00,67.0,67.1,66.89,66.94,38500.0,43.1157,43.18,43.0449,43.0771,38500.0
2006-05-15 12:40:00,66.94,66.97,66.88,66.92,29600.0,43.0771,43.0964,43.0385,43.0642,29600.0
2006-05-15 12:50:00,66.92,66.93,66.59,66.63,40500.0,43.0642,43.0706,42.8519,42.8776,40500.0
2006-05-15 13:00:00,66.63,66.89,66.5,66.86,45000.0,42.8776,43.0449,42.7939,43.0256,45000.0
2006-05-15 13:10:00,66.81,66.9,66.8,66.9,23400.0,42.9934,43.0513,42.987,43.0513,23400.0
2006-05-15 13:20:00,66.87,66.9,66.72,66.9,55400.0,43.032,43.0513,42.9355,43.0513,55400.0
2006-05-15 13:30:00,66.9,67.01,66.9,67.0,17100.0,43.0513,43.1221,43.0513,43.1157,17100.0
2006-05-15 13:40:00,66.99,67.2,66.97,67.14,25900.0,43.1093,43.2444,43.0964,43.2058,25900.0
2006-05-15 13:50:00,67.13,67.14,66.86,67.1,32300.0,43.1994,43.2058,43.0256,43.18,32300.0
2006-05-15 14:00:00,67.1,67.45,66.91,67.38,30500.0,43.18,43.4053,43.0578,43.3602,30500.0
2006-05-15 14:10:00,67.43,67.79,67.32,67.75,27600.0,43.3924,43.6241,43.3216,43.5983,27600.0
2006-05-15 14:20:00,67.88,68.15,67.83,68.15,29000.0,43.682,43.8557,43.6498,43.8557,29000.0
2006-05-15 14:30:00,68.15,68.15,67.9,67.91,26300.0,43.8557,43.8557,43.6949,43.7013,26300.0
2006-05-15 14:40:00,67.91,68.0,67.88,67.96,14500.0,43.7013,43.7592,43.682,43.7335,14500.0
2006-05-15 14:50:00,67.96,68.02,67.88,67.95,27200.0,43.7335,43.7721,43.682,43.727,27200.0
2006-05-15 15:00:00,67.94,68.03,67.93,68.03,17400.0,43.7206,43.7785,43.7142,43.7785,17400.0
2006-05-15 15:10:00,68.03,68.32,68.03,68.21,28700.0,43.7785,43.9651,43.7785,43.8944,28700.0
2006-05-15 15:20:00,68.2,68.21,67.94,68.02,33100.0,43.8879,43.8944,43.7206,43.7721,33100.0
2006-05-15 15:30:00,68.12,68.79,68.12,68.57,59900.0,43.8364,44.2676,43.8364,44.126,59900.0
2006-05-15 15:40:00,68.53,68.98,68.53,68.91,44400.0,44.1003,44.3899,44.1003,44.3448,44400.0
2006-05-15 15:50:00,68.91,69.3,68.89,69.02,81900.0,44.3448,44.5958,44.3319,44.4156,81900.0
2006-05-16 09:30:00,69.5,70.35,69.39,70.1,78500.0,44.7245,45.2715,44.6537,45.1106,78500.0
2006-05-16 09:40:00,70.09,70.74,70.09,70.44,72100.0,45.1042,45.5225,45.1042,45.3294,72100.0
2006-05-16 09:50:00,70.47,70.64,70.28,70.39,36900.0,45.3487,45.4581,45.2264,45.2972,36900.0
2006-05-16 10:00:00,70.4,70.51,70.27,70.36,26300.0,45.3037,45.3744,45.22,45.2779,26300.0
2006-05-16 10:10:00,70.31,70.4,70.0,70.21,33300.0,45.2457,45.3037,45.0462,45.1814,33300.0
2006-05-16 10:20:00,70.22,70.59,70.21,70.48,50200.0,45.1878,45.4259,45.1814,45.3551,50200.0
2006-05-16 10:30:00,70.46,70.7,70.34,70.36,47900.0,45.3423,45.4967,45.265,45.2779,47900.0
2006-05-16 10:40:00,70.37,70.66,70.26,70.59,34300.0,45.2844,45.471,45.2136,45.4259,34300.0
2006-05-16 10:50:00,70.57,70.74,70.43,70.68,24400.0,45.4131,45.5225,45.323,45.4838,24400.0
2006-05-16 11:00:00,70.68,70.9,70.63,70.79,37100.0,45.4838,45.6254,45.4517,45.5546,37100.0
2006-05-16 11:10:00,70.79,70.8,70.5,70.65,27400.0,45.5546,45.5611,45.368,45.4645,27400.0
2006-05-16 11:20:00,70.64,70.87,70.56,70.56,21500.0,45.4581,45.6061,45.4066,45.4066,21500.0
2006-05-16 11:30:00,70.57,70.67,70.29,70.38,36000.0,45.4131,45.4774,45.2329,45.2908,36000.0
2006-05-16 11:40:00,70.35,70.46,70.17,70.45,36300.0,45.2715,45.3423,45.1556,45.3358,36300.0
2006-05-16 11:50:00,70.45,70.69,70.45,70.59,17100.0,45.3358,45.4903,45.3358,45.4259,17100.0
2006-05-16 12:00:00,70.6,70.77,70.54,70.75,22400.0,45.4324,45.5418,45.3937,45.5289,22400.0
2006-05-16 12:10:00,70.74,70.74,70.5,70.51,12000.0,45.5225,45.5225,45.368,45.3744,12000.0
2006-05-16 12:20:00,70.51,70.54,70.24,70.24,24000.0,45.3744,45.3937,45.2007,45.2007,24000.0
2006-05-16 12:30:00,70.25,70.41,70.19,70.4,27000.0,45.2071,45.3101,45.1685,45.3037,27000.0
2006-05-16 12:40:00,70.38,70.4,70.23,70.23,12400.0,45.2908,45.3037,45.1943,45.1943,12400.0
2006-05-16 12:50:00,70.23,70.27,70.21,70.27,15700.0,45.1943,45.22,45.1814,45.22,15700.0
2006-05-16 13:00:00,70.35,70.42,70.29,70.42,10500.0,45.2715,45.3165,45.2329,45.3165,10500.0
2006-05-16 13:10:00,70.47,70.57,70.28,70.41,135700.0,45.3487,45.4131,45.2264,45.3101,135700.0
2006-05-16 13:20:00,70.41,70.41,70.35,70.41,89800.0,45.3101,45.3101,45.2715,45.3101,89800.0
2006-05-16 13:30:00,70.38,70.4,70.37,70.39,68500.0,45.2908,45.3037,45.2844,45.2972,68500.0
2006-05-16 13:40:00,70.39,70.44,70.39,70.44,18800.0,45.2972,45.3294,45.2972,45.3294,18800.0
2006-05-16 13:50:00,70.41,70.48,70.41,70.46,22500.0,45.3101,45.3551,45.3101,45.3423,22500.0
2006-05-16 14:00:00,70.45,70.47,70.26,70.28,20400.0,45.3358,45.3487,45.2136,45.2264,20400.0
2006-05-16 14:10:00,70.31,70.31,70.04,70.08,19300.0,45.2457,45.2457,45.072,45.0977,19300.0
2006-05-16 14:20:00,70.05,70.16,70.01,70.15,24900.0,45.0784,45.1492,45.0527,45.1428,24900.0
2006-05-16 14:30:00,70.17,70.2,70.04,70.06,27900.0,45.1556,45.175,45.072,45.0849,27900.0
2006-05-16 14:40:00,70.02,70.03,69.95,70.03,19800.0,45.0591,45.0656,45.0141,45.0656,19800.0
2006-05-16 14:50:00,70.03,70.03,69.99,69.99,30500.0,45.0656,45.0656,45.0398,45.0398,30500.0
2006-05-16 15:00:00,70.01,70.01,69.69,69.72,31800.0,45.0527,45.0527,44.8468,44.8661,31800.0
2006-05-16 15:10:00,69.7,69.78,69.62,69.63,49300.0,44.8532,44.9047,44.8017,44.8081,49300.0
2006-05-16 15:20:00,69.65,69.69,69.52,69.6,35700.0,44.821,44.8468,44.7374,44.7888,35700.0
2006-05-16 15:30:00,69.6,69.6,69.36,69.39,35100.0,44.7888,44.7888,44.6344,44.6537,35100.0
2006-05-16 15:40:00,69.39,69.87,69.39,69.81,40400.0,44.6537,44.9626,44.6537,44.924,40400.0
2006-05-16 15:50:00,69.82,69.82,69.47,69.59,51200.0,44.9304,44.9304,44.7052,44.7824,51200.0
2006-05-17 09:30:00,69.46,69.71,69.11,69.15,46000.0,44.6987,44.8596,44.4735,44.4993,46000.0
2006-05-17 09:40:00,69.18,69.4,69.05,69.14,22300.0,44.5186,44.6601,44.4349,44.4928,22300.0
2006-05-17 09:50:00,69.1,69.18,68.5,68.65,29500.0,44.4671,44.5186,44.081,44.1775,29500.0
2006-05-17 10:00:00,68.59,69.1,68.59,68.72,31400.0,44.1389,44.4671,44.1389,44.2225,31400.0
2006-05-17 10:10:00,68.92,69.05,68.86,68.94,10400.0,44.3512,44.4349,44.3126,44.3641,10400.0
2006-05-17 10:20:00,68.86,68.9,68.72,68.85,9400.0,44.3126,44.3384,44.2225,44.3062,9400.0
2006-05-17 10:30:00,68.82,68.9,68.56,68.62,23000.0,44.2869,44.3384,44.1196,44.1582,23000.0
2006-05-17 10:40:00,68.66,68.66,68.4,68.52,45700.0,44.1839,44.1839,44.0166,44.0938,45700.0
2006-05-17 10:50:00,68.51,68.61,68.45,68.49,20300.0,44.0874,44.1518,44.0488,44.0745,20300.0
2006-05-17 11:00:00,68.63,68.63,68.43,68.52,21600.0,44.1646,44.1646,44.0359,44.0938,21600.0
2006-05-17 11:10:00,68.54,68.55,68.27,68.42,45600.0,44.1067,44.1131,43.933,44.0295,45600.0
2006-05-17 11:20:00,68.39,68.39,67.65,67.72,45000.0,44.0102,44.0102,43.534,43.579,45000.0
2006-05-17 11:30:00,67.72,68.12,67.6,67.88,61800.0,43.579,43.8364,43.5018,43.682,61800.0
2006-05-17 11:40:00,67.83,67.88,67.6,67.8,30000.0,43.6498,43.682,43.5018,43.6305,30000.0
2006-05-17 11:50:00,67.8,67.89,67.59,67.89,36300.0,43.6305,43.6884,43.4954,43.6884,36300.0
2006-05-17 12:00:00,67.95,68.09,67.83,67.99,28200.0,43.727,43.8171,43.6498,43.7528,28200.0
2006-05-17 12:10:00,67.98,68.21,67.84,67.99,19300.0,43.7463,43.8944,43.6562,43.7528,19300.0
2006-05-17 12:20:00,67.99,68.09,67.82,67.93,18200.0,43.7528,43.8171,43.6434,43.7142,18200.0
2006-05-17 12:30:00,67.94,68.34,67.94,68.21,10300.0,43.7206,43.978,43.7206,43.8944,10300.0
2006-05-17 12:40:00,68.21,68.37,68.11,68.12,39300.0,43.8944,43.9973,43.83,43.8364,39300.0
2006-05-17 12:50:00,68.11,68.27,68.0,68.22,36900.0,43.83,43.933,43.7592,43.9008,36900.0
2006-05-17 13:00:00,68.22,68.42,68.13,68.3,9100.0,43.9008,44.0295,43.8429,43.9523,9100.0
2006-05-17 13:10:00,68.27,68.27,67.85,67.85,21100.0,43.933,43.933,43.6627,43.6627,21100.0
2006-05-17 13:20:00,67.84,68.15,67.8,67.89,24500.0,43.6562,43.8557,43.6305,43.6884,24500.0
2006-05-17 13:30:00,67.9,68.04,67.89,67.95,10200.0,43.6949,43.785,43.6884,43.727,10200.0
2006-05-17 13:40:00,67.93,68.06,67.89,68.06,15000.0,43.7142,43.7978,43.6884,43.7978,15000.0
2006-05-17 13:50:00,68.06,68.66,68.06,68.53,36200.0,43.7978,44.1839,43.7978,44.1003,36200.0
2006-05-17 14:00:00,68.53,68.62,68.36,68.54,14800.0,44.1003,44.1582,43.9909,44.1067,14800.0
2006-05-17 14:10:00,68.54,68.59,68.08,68.19,23700.0,44.1067,44.1389,43.8107,43.8815,23700.0
2006-05-17 14:20:00,68.11,68.46,68.04,68.44,37400.0,43.83,44.0552,43.785,44.0424,37400.0
2006-05-17 14:30:00,68.44,68.5,68.05,68.06,37000.0,44.0424,44.081,43.7914,43.7978,37000.0
2006-05-17 14:40:00,68.05,68.07,67.7,67.7,40400.0,43.7914,43.8043,43.5662,43.5662,40400.0
2006-05-17 14:50:00,67.68,67.87,67.63,67.82,53400.0,43.5533,43.6756,43.5211,43.6434,53400.0
2006-05-17 15:00:00,67.82,68.15,67.66,68.15,38200.0,43.6434,43.8557,43.5404,43.8557,38200.0
2006-05-17 15:10:00,68.15,68.19,67.99,68.14,25800.0,43.8557,43.8815,43.7528,43.8493,25800.0
2006-05-17 15:20:00,68.15,68.2,67.99,68.15,22600.0,43.8557,43.8879,43.7528,43.8557,22600.0
2006-05-17 15:30:00,68.14,68.28,68.03,68.09,37000.0,43.8493,43.9394,43.7785,43.8171,37000.0
2006-05-17 15:40:00,68.22,68.22,67.99,68.04,45400.0,43.9008,43.9008,43.7528,43.785,45400.0
2006-05-17 15:50:00,68.02,68.18,68.02,68.16,48100.0,43.7721,43.875,43.7721,43.8622,48100.0
2006-05-18 09:30:00,68.73,69.67,68.7,69.14,98400.0,44.229,44.8339,44.2097,44.4928,98400.0
2006-05-18 09:40:00,69.14,69.58,69.09,69.46,46800.0,44.4928,44.776,44.4606,44.6987,46800.0
2006-05-18 09:50:00,69.46,69.55,68.98,69.5,41000.0,44.6987,44.7567,44.3899,44.7245,41000.0
2006-05-18 10:00:00,69.53,69.54,69.17,69.38,24200.0,44.7438,44.7502,44.5121,44.6473,24200.0
2006-05-18 10:10:00,69.31,69.47,69.19,69.33,20800.0,44.6022,44.7052,44.525,44.6151,20800.0
2006-05-18 10:20:00,69.32,69.32,69.03,69.09,18900.0,44.6087,44.6087,44.422,44.4606,18900.0
2006-05-18 10:30:00,69.09,69.1,68.81,69.09,43800.0,44.4606,44.4671,44.2805,44.4606,43800.0
2006-05-18 10:40:00,69.05,69.07,68.79,68.85,29900.0,44.4349,44.4478,44.2676,44.3062,29900.0
2006-05-18 10:50:00,68.85,68.85,68.62,68.65,21600.0,44.3062,44.3062,44.1582,44.1775,21600.0
2006-05-18 11:00:00,68.65,68.72,68.19,68.23,30200.0,44.1775,44.2225,43.8815,43.9072,30200.0
2006-05-18 11:10:00,68.22,68.25,67.97,68.02,36600.0,43.9008,43.9201,43.7399,43.7721,36600.0
2006-05-18 11:20:00,68.02,68.2,67.9,68.15,25600.0,43.7721,43.8879,43.6949,43.8557,25600.0
2006-05-18 11:30:00,68.16,68.34,68.12,68.2,14500.0,43.8622,43.978,43.8364,43.8879,14500.0
2006-05-18 11:40:00,68.16,68.33,68.11,68.3,19400.0,43.8622,43.9716,43.83,43.9523,19400.0
2006-05-18 11:50:00,68.22,68.23,67.9,67.96,23300.0,43.9008,43.9072,43.6949,43.7335,23300.0
2006-05-18 12:00:00,67.95,68.23,67.76,68.1,15000.0,43.727,43.9072,43.6048,43.8236,15000.0
2006-05-18 12:10:00,68.16,68.16,67.87,67.89,8900.0,43.8622,43.8622,43.6756,43.6884,8900.0
2006-05-18 12:20:00,67.87,67.87,67.66,67.74,9300.0,43.6756,43.6756,43.5404,43.5919,9300.0
2006-05-18 12:30:00,67.72,67.85,67.69,67.75,9600.0,43.579,43.6627,43.5597,43.5983,9600.0
2006-05-18 12:40:00,67.82,67.83,67.72,67.81,6000.0,43.6434,43.6498,43.579,43.6369,6000.0
2006-05-18 12:50:00,67.81,67.91,67.76,67.76,7500.0,43.6369,43.7013,43.6048,43.6048,7500.0
2006-05-18 13:00:00,67.81,67.92,67.76,67.89,7400.0,43.6369,43.7077,43.6048,43.6884,7400.0
2006-05-18 13:10:00,67.89,67.89,67.67,67.67,5100.0,43.6884,43.6884,43.5469,43.5469,5100.0
2006-05-18 13:20:00,67.69,67.92,67.69,67.87,18100.0,43.5597,43.7077,43.5597,43.6756,18100.0
2006-05-18 13:30:00,67.87,67.93,67.78,67.93,5100.0,43.6756,43.7142,43.6176,43.7142,5100.0
2006-05-18 13:40:00,67.93,67.93,67.77,67.81,7800.0,43.7142,43.7142,43.6112,43.6369,7800.0
2006-05-18 13:50:00,67.82,68.01,67.75,67.79,43300.0,43.6434,43.7656,43.5983,43.6241,43300.0
2006-05-18 14:00:00,67.8,67.8,67.42,67.6,51800.0,43.6305,43.6305,43.386,43.5018,51800.0
2006-05-18 14:10:00,67.6,67.77,67.42,67.76,23600.0,43.5018,43.6112,43.386,43.6048,23600.0
2006-05-18 14:20:00,67.76,67.77,67.49,67.71,27400.0,43.6048,43.6112,43.431,43.5726,27400.0
2006-05-18 14:30:00,67.68,67.85,67.62,67.79,17100.0,43.5533,43.6627,43.5147,43.6241,17100.0
2006-05-18 14:40:00,67.85,67.85,67.67,67.74,36900.0,43.6627,43.6627,43.5469,43.5919,36900.0
2006-05-18 14:50:00,67.75,67.85,67.7,67.74,40500.0,43.5983,43.6627,43.5662,43.5919,40500.0
2006-05-18 15:00:00,67.74,67.8,67.7,67.73,37100.0,43.5919,43.6305,43.5662,43.5855,37100.0
2006-05-18 15:10:00,67.7,67.71,67.56,67.56,21100.0,43.5662,43.5726,43.4761,43.4761,21100.0
2006-05-18 15:20:00,67.56,67.56,67.26,67.39,25800.0,43.4761,43.4761,43.283,43.3667,25800.0
2006-05-18 15:30:00,67.39,67.5,66.85,66.97,52600.0,43.3667,43.4375,43.0192,43.0964,52600.0
2006-05-18 15:40:00,66.96,67.0,66.69,66.72,30100.0,43.09,43.1157,42.9162,42.9355,30100.0
2006-05-18 15:50:00,66.79,66.9,66.69,66.72,46900.0,42.9806,43.0513,42.9162,42.9355,46900.0
2006-05-19 09:30:00,66.71,66.97,66.5,66.52,50200.0,42.9291,43.0964,42.7939,42.8068,50200.0
2006-05-19 09:40:00,66.53,66.78,66.25,66.74,45000.0,42.8132,42.9741,42.6331,42.9484,45000.0
2006-05-19 09:50:00,66.8,67.28,66.79,67.28,33200.0,42.987,43.2959,42.9806,43.2959,33200.0
2006-05-19 10:00:00,67.26,67.47,67.15,67.47,30800.0,43.283,43.4181,43.2122,43.4181,30800.0
2006-05-19 10:10:00,67.5,67.94,67.5,67.65,28200.0,43.4375,43.7206,43.4375,43.534,28200.0
2006-05-19 10:20:00,67.65,67.8,67.28,67.73,37100.0,43.534,43.6305,43.2959,43.5855,37100.0
2006-05-19 10:30:00,67.73,67.9,67.57,67.9,25000.0,43.5855,43.6949,43.4825,43.6949,25000.0
2006-05-19 10:40:00,67.89,68.38,67.89,68.18,32000.0,43.6884,44.0037,43.6884,43.875,32000.0
2006-05-19 10:50:00,68.19,68.41,68.1,68.4,44400.0,43.8815,44.0231,43.8236,44.0166,44400.0
2006-05-19 11:00:00,68.4,68.5,67.97,68.0,42300.0,44.0166,44.081,43.7399,43.7592,42300.0
2006-05-19 11:10:00,67.87,67.98,67.56,67.56,48200.0,43.6756,43.7463,43.4761,43.4761,48200.0
2006-05-19 11:20:00,67.5,67.79,67.33,67.7,27800.0,43.4375,43.6241,43.3281,43.5662,27800.0
2006-05-19 11:30:00,67.66,67.69,67.1,67.13,24700.0,43.5404,43.5597,43.18,43.1994,24700.0
2006-05-19 11:40:00,67.16,67.26,67.01,67.07,19000.0,43.2187,43.283,43.1221,43.1607,19000.0
2006-05-19 11:50:00,67.1,67.1,66.66,66.9,26600.0,43.18,43.18,42.8969,43.0513,26600.0
2006-05-19 12:00:00,66.9,67.32,66.9,67.29,19900.0,43.0513,43.3216,43.0513,43.3023,19900.0
2006-05-19 12:10:00,67.27,67.65,67.27,67.45,16500.0,43.2894,43.534,43.2894,43.4053,16500.0
2006-05-19 12:20:00,67.44,67.6,67.35,67.6,14400.0,43.3988,43.5018,43.3409,43.5018,14400.0
2006-05-19 12:30:00,67.62,68.3,67.62,68.2,23500.0,43.5147,43.9523,43.5147,43.8879,23500.0
2006-05-19 12:40:00,68.21,68.69,68.21,68.29,49500.0,43.8944,44.2032,43.8944,43.9458,49500.0
2006-05-19 12:50:00,68.29,68.48,68.24,68.24,26100.0,43.9458,44.0681,43.9137,43.9137,26100.0
2006-05-19 13:00:00,68.24,68.35,68.04,68.32,24000.0,43.9137,43.9844,43.785,43.9651,24000.0
2006-05-19 13:10:00,68.31,68.42,68.29,68.42,30900.0,43.9587,44.0295,43.9458,44.0295,30900.0
2006-05-19 13:20:00,68.42,68.66,68.42,68.65,26200.0,44.0295,44.1839,44.0295,44.1775,26200.0
2006-05-19 13:30:00,68.61,68.76,68.37,68.76,26900.0,44.1518,44.2483,43.9973,44.2483,26900.0
2006-05-19 13:40:00,68.76,69.11,68.58,69.11,51300.0,44.2483,44.4735,44.1325,44.4735,51300.0
2006-05-19 13:50:00,69.1,69.21,68.77,68.91,59000.0,44.4671,44.5379,44.2547,44.3448,59000.0
2006-05-19 14:00:00,68.94,69.06,68.7,68.93,32600.0,44.3641,44.4413,44.2097,44.3577,32600.0
2006-05-19 14:10:00,68.95,68.98,68.81,68.85,20200.0,44.3706,44.3899,44.2805,44.3062,20200.0
2006-05-19 14:20:00,68.84,68.84,68.63,68.65,17900.0,44.2998,44.2998,44.1646,44.1775,17900.0
2006-05-19 14:30:00,68.67,68.83,68.55,68.56,38000.0,44.1904,44.2933,44.1131,44.1196,38000.0
2006-05-19 14:40:00,68.6,68.89,68.5,68.89,19900.0,44.1453,44.3319,44.081,44.3319,19900.0
2006-05-19 14:50:00,68.87,68.88,68.69,68.79,15100.0,44.3191,44.3255,44.2032,44.2676,15100.0
2006-05-19 15:00:00,68.79,68.86,68.78,68.86,19000.0,44.2676,44.3126,44.2612,44.3126,19000.0
2006-05-19 15:10:00,68.89,68.89,68.51,68.65,24200.0,44.3319,44.3319,44.0874,44.1775,24200.0
2006-05-19 15:20:00,68.65,68.94,68.65,68.87,27800.0,44.1775,44.3641,44.1775,44.3191,27800.0
2006-05-19 15:30:00,68.88,69.07,68.77,68.95,61500.0,44.3255,44.4478,44.2547,44.3706,61500.0
2006-05-19 15:40:00,68.96,69.27,68.93,69.24,47200.0,44.377,44.5765,44.3577,44.5572,47200.0
2006-05-19 15:50:00,69.23,69.5,69.23,69.31,85800.0,44.5507,44.7245,44.5507,44.6022,85800.0
2006-05-22 09:30:00,68.75,68.9,68.27,68.45,55600.0,44.2419,44.3384,43.933,44.0488,55600.0
2006-05-22 09:40:00,68.41,68.46,67.66,67.98,77000.0,44.0231,44.0552,43.5404,43.7463,77000.0
2006-05-22 09:50:00,67.95,67.95,67.11,67.19,58400.0,43.727,43.727,43.1865,43.238,58400.0
2006-05-22 10:00:00,67.19,67.43,66.84,67.17,130000.0,43.238,43.3924,43.0127,43.2251,130000.0
2006-05-22 10:10:00,67.16,67.22,66.6,66.72,75000.0,43.2187,43.2573,42.8583,42.9355,75000.0
2006-05-22 10:20:00,66.97,66.97,66.22,66.37,66600.0,43.0964,43.0964,42.6138,42.7103,66600.0
2006-05-22 10:30:00,66.4,66.77,66.36,66.48,51200.0,42.7296,42.9677,42.7038,42.7811,51200.0
2006-05-22 10:40:00,66.45,66.46,65.39,65.47,92200.0,42.7618,42.7682,42.0796,42.1311,92200.0
2006-05-22 10:50:00,65.48,65.79,65.33,65.55,82700.0,42.1375,42.337,42.041,42.1826,82700.0
2006-05-22 11:00:00,65.52,65.65,65.49,65.58,49900.0,42.1633,42.2469,42.144,42.2019,49900.0
2006-05-22 11:10:00,65.57,65.67,65.13,65.17,69500.0,42.1955,42.2598,41.9123,41.9381,69500.0
2006-05-22 11:20:00,65.17,65.17,64.61,64.81,95800.0,41.9381,41.9381,41.5777,41.7064,95800.0
2006-05-22 11:30:00,64.81,65.03,64.71,64.72,108500.0,41.7064,41.848,41.642,41.6485,108500.0
2006-05-22 11:40:00,64.7,64.84,63.62,63.98,113200.0,41.6356,41.7257,40.9406,41.1723,113200.0
2006-05-22 11:50:00,63.98,64.2,63.5,63.89,117600.0,41.1723,41.3138,40.8634,41.1144,117600.0
2006-05-22 12:00:00,63.87,64.31,63.69,64.31,117800.0,41.1015,41.3846,40.9857,41.3846,117800.0
2006-05-22 12:10:00,64.45,64.5,63.8,63.92,42600.0,41.4747,41.5069,41.0564,41.1337,42600.0
2006-05-22 12:20:00,63.93,64.3,63.74,63.96,80800.0,41.1401,41.3782,41.0178,41.1594,80800.0
2006-05-22 12:30:00,63.87,64.26,63.87,64.24,31800.0,41.1015,41.3525,41.1015,41.3396,31800.0
2006-05-22 12:40:00,64.24,64.3,64.15,64.21,34500.0,41.3396,41.3782,41.2817,41.3203,34500.0
2006-05-22 12:50:00,64.21,64.21,63.95,63.95,29700.0,41.3203,41.3203,41.153,41.153,29700.0
2006-05-22 13:00:00,63.96,64.3,63.85,64.12,44600.0,41.1594,41.3782,41.0886,41.2624,44600.0
2006-05-22 13:10:00,64.1,64.3,64.1,64.26,31200.0,41.2495,41.3782,41.2495,41.3525,31200.0
2006-05-22 13:20:00,64.27,64.37,64.25,64.33,32700.0,41.3589,41.4232,41.346,41.3975,32700.0
2006-05-22 13:30:00,64.3,64.3,64.2,64.3,24500.0,41.3782,41.3782,41.3138,41.3782,24500.0
2006-05-22 13:40:00,64.29,64.43,64.25,64.27,49600.0,41.3718,41.4619,41.346,41.3589,49600.0
2006-05-22 13:50:00,64.28,64.28,64.02,64.25,22400.0,41.3653,41.3653,41.198,41.346,22400.0
2006-05-22 14:00:00,64.25,64.25,63.8,63.86,41300.0,41.346,41.346,41.0564,41.095,41300.0
2006-05-22 14:10:00,63.8,64.02,63.65,64.02,64800.0,41.0564,41.198,40.9599,41.198,64800.0
2006-05-22 14:20:00,64.07,64.36,63.84,64.36,22400.0,41.2302,41.4168,41.0822,41.4168,22400.0
2006-05-22 14:30:00,64.4,64.58,64.02,64.5,22900.0,41.4425,41.5584,41.198,41.5069,22900.0
2006-05-22 14:40:00,64.53,64.53,63.91,63.95,23600.0,41.5262,41.5262,41.1272,41.153,23600.0
2006-05-22 14:50:00,63.94,64.16,63.84,64.06,55000.0,41.1465,41.2881,41.0822,41.2238,55000.0
2006-05-22 15:00:00,64.03,64.05,63.85,63.85,35200.0,41.2044,41.2173,41.0886,41.0886,35200.0
2006-05-22 15:10:00,63.82,64.06,63.73,63.94,76600.0,41.0693,41.2238,41.0114,41.1465,76600.0
2006-05-22 15:20:00,63.94,64.32,63.73,64.24,43100.0,41.1465,41.3911,41.0114,41.3396,43100.0
2006-05-22 15:30:00,64.26,64.71,64.2,64.66,66900.0,41.3525,41.642,41.3138,41.6099,66900.0
2006-05-22 15:40:00,64.68,65.31,64.55,65.0,133400.0,41.6227,42.0281,41.5391,41.8287,133400.0
2006-05-22 15:50:00,65.0,65.09,64.68,64.74,102400.0,41.8287,41.8866,41.6227,41.6613,102400.0
2006-05-23 09:30:00,65.37,66.52,65.37,66.4,129100.0,42.0668,42.8068,42.0668,42.7296,129100.0
2006-05-23 09:40:00,66.41,66.76,66.29,66.47,87100.0,42.736,42.9613,42.6588,42.7746,87100.0
2006-05-23 09:50:00,66.47,66.72,66.37,66.67,37500.0,42.7746,42.9355,42.7103,42.9033,37500.0
2006-05-23 10:00:00,66.66,66.67,66.3,66.61,37200.0,42.8969,42.9033,42.6652,42.8647,37200.0
2006-05-23 10:10:00,66.72,66.99,66.65,66.79,61800.0,42.9355,43.1093,42.8905,42.9806,61800.0
2006-05-23 10:20:00,66.8,66.9,66.63,66.82,38900.0,42.987,43.0513,42.8776,42.9999,38900.0
2006-05-23 10:30:00,66.83,67.3,66.76,66.81,79600.0,43.0063,43.3088,42.9613,42.9934,79600.0
2006-05-23 10:40:00,66.8,67.09,66.5,66.51,32900.0,42.987,43.1736,42.7939,42.8004,32900.0
2006-05-23 10:50:00,66.51,66.78,66.5,66.6,33800.0,42.8004,42.9741,42.7939,42.8583,33800.0
2006-05-23 11:00:00,66.6,66.73,66.39,66.4,41800.0,42.8583,42.9419,42.7231,42.7296,41800.0
2006-05-23 11:10:00,66.37,66.56,66.3,66.5,63400.0,42.7103,42.8325,42.6652,42.7939,63400.0
2006-05-23 11:20:00,66.5,66.5,66.31,66.37,19900.0,42.7939,42.7939,42.6717,42.7103,19900.0
2006-05-23 11:30:00,66.37,66.47,66.36,66.38,29000.0,42.7103,42.7746,42.7038,42.7167,29000.0
2006-05-23 11:40:00,66.41,66.48,66.32,66.33,16600.0,42.736,42.7811,42.6781,42.6845,16600.0
2006-05-23 11:50:00,66.33,66.49,66.3,66.43,13700.0,42.6845,42.7875,42.6652,42.7489,13700.0
2006-05-23 12:00:00,66.41,66.5,66.4,66.49,18600.0,42.736,42.7939,42.7296,42.7875,18600.0
2006-05-23 12:10:00,66.49,66.49,66.4,66.41,25700.0,42.7875,42.7875,42.7296,42.736,25700.0
2006-05-23 12:20:00,66.4,66.41,66.33,66.36,10400.0,42.7296,42.736,42.6845,42.7038,10400.0
2006-05-23 12:30:00,66.36,66.37,66.25,66.26,23500.0,42.7038,42.7103,42.6331,42.6395,23500.0
2006-05-23 12:40:00,66.29,66.29,66.1,66.11,17300.0,42.6588,42.6588,42.5365,42.543,17300.0
2006-05-23 12:50:00,66.02,66.19,66.02,66.1,15200.0,42.485,42.5944,42.485,42.5365,15200.0
2006-05-23 13:00:00,66.06,66.2,66.01,66.2,17500.0,42.5108,42.6009,42.4786,42.6009,17500.0
2006-05-23 13:10:00,66.21,66.28,66.18,66.23,18000.0,42.6073,42.6524,42.588,42.6202,18000.0
2006-05-23 13:20:00,66.25,66.27,66.12,66.26,20700.0,42.6331,42.6459,42.5494,42.6395,20700.0
2006-05-23 13:30:00,66.26,66.44,66.26,66.35,37100.0,42.6395,42.7553,42.6395,42.6974,37100.0
2006-05-23 13:40:00,66.36,66.44,66.2,66.22,20800.0,42.7038,42.7553,42.6009,42.6138,20800.0
2006-05-23 13:50:00,66.22,66.22,66.06,66.08,21800.0,42.6138,42.6138,42.5108,42.5237,21800.0
2006-05-23 14:00:00,66.08,66.21,65.95,65.95,14300.0,42.5237,42.6073,42.44,42.44,14300.0
2006-05-23 14:10:00,65.95,65.97,65.73,65.89,32800.0,42.44,42.4529,42.2984,42.4014,32800.0
2006-05-23 14:20:00,65.89,65.92,65.72,65.72,16100.0,42.4014,42.4207,42.292,42.292,16100.0
2006-05-23 14:30:00,65.69,65.72,65.35,65.38,49300.0,42.2727,42.292,42.0539,42.0732,49300.0
2006-05-23 14:40:00,65.39,65.47,65.13,65.13,36400.0,42.0796,42.1311,41.9123,41.9123,36400.0
2006-05-23 14:50:00,65.18,65.37,65.18,65.36,21700.0,41.9445,42.0668,41.9445,42.0603,21700.0
2006-05-23 15:00:00,65.36,65.57,65.34,65.53,25300.0,42.0603,42.1955,42.0475,42.1697,25300.0
2006-05-23 15:10:00,65.5,65.56,65.43,65.51,16400.0,42.1504,42.189,42.1054,42.1569,16400.0
2006-05-23 15:20:00,65.55,65.6,65.4,65.41,25400.0,42.1826,42.2148,42.0861,42.0925,25400.0
2006-05-23 15:30:00,65.4,65.44,65.14,65.18,37300.0,42.0861,42.1118,41.9188,41.9445,37300.0
2006-05-23 15:40:00,65.18,65.18,64.93,65.05,59000.0,41.9445,41.9445,41.7836,41.8608,59000.0
2006-05-23 15:50:00,65.03,65.1,65.0,65.07,58000.0,41.848,41.893,41.8287,41.8737,58000.0
2006-05-24 09:30:00,64.9,64.9,63.81,64.0,67700.0,41.7643,41.7643,41.0629,41.1851,67700.0
2006-05-24 09:40:00,64.0,64.08,63.5,63.5,142700.0,41.1851,41.2366,40.8634,40.8634,142700.0
2006-05-24 09:50:00,63.51,63.61,62.8,63.15,165100.0,40.8698,40.9342,40.4129,40.6382,165100.0
2006-05-24 10:00:00,63.15,63.29,62.84,62.85,122800.0,40.6382,40.7282,40.4387,40.4451,122800.0
2006-05-24 10:10:00,62.84,62.89,62.0,62.23,266400.0,40.4387,40.4708,39.8981,40.0461,266400.0
2006-05-24 10:20:00,62.2,62.22,61.8,62.06,174700.0,40.0268,40.0397,39.7694,39.9367,174700.0
2006-05-24 10:30:00,62.05,62.05,60.76,61.13,323500.0,39.9303,39.9303,39.1001,39.3382,323500.0
2006-05-24 10:40:00,61.11,61.67,61.0,61.67,270200.0,39.3254,39.6857,39.2546,39.6857,270200.0
2006-05-24 10:50:00,61.68,62.29,61.62,62.18,286400.0,39.6922,40.0847,39.6536,40.0139,286400.0
2006-05-24 11:00:00,62.18,62.42,61.71,61.91,152700.0,40.0139,40.1684,39.7115,39.8402,152700.0
2006-05-24 11:10:00,61.88,62.38,61.7,62.38,96200.0,39.8209,40.1426,39.7051,40.1426,96200.0
2006-05-24 11:20:00,62.4,62.99,62.21,62.71,140300.0,40.1555,40.5352,40.0332,40.355,140300.0
2006-05-24 11:30:00,62.77,62.92,62.64,62.67,86100.0,40.3936,40.4901,40.31,40.3293,86100.0
2006-05-24 11:40:00,62.67,62.79,62.39,62.69,79300.0,40.3293,40.4065,40.1491,40.3421,79300.0
2006-05-24 11:50:00,62.57,62.68,62.39,62.44,55900.0,40.2649,40.3357,40.1491,40.1813,55900.0
2006-05-24 12:00:00,62.46,62.46,61.77,62.24,103900.0,40.1941,40.1941,39.7501,40.0526,103900.0
2006-05-24 12:10:00,62.26,62.6,62.25,62.55,36300.0,40.0654,40.2842,40.059,40.252,36300.0
2006-05-24 12:20:00,62.54,62.93,62.54,62.68,52200.0,40.2456,40.4966,40.2456,40.3357,52200.0
2006-05-24 12:30:00,62.68,63.19,62.68,62.8,50200.0,40.3357,40.6639,40.3357,40.4129,50200.0
2006-05-24 12:40:00,62.75,62.76,62.1,62.37,80900.0,40.3807,40.3872,39.9625,40.1362,80900.0
2006-05-24 12:50:00,62.37,62.45,62.24,62.26,64000.0,40.1362,40.1877,40.0526,40.0654,64000.0
2006-05-24 13:00:00,62.26,62.26,61.8,61.8,48100.0,40.0654,40.0654,39.7694,39.7694,48100.0
2006-05-24 13:10:00,61.81,61.82,61.2,61.2,96600.0,39.7758,39.7823,39.3833,39.3833,96600.0
2006-05-24 13:20:00,61.19,61.2,60.65,60.76,106000.0,39.3769,39.3833,39.0294,39.1001,106000.0
2006-05-24 13:30:00,60.71,60.77,59.55,59.57,282100.0,39.068,39.1066,38.3215,38.3344,282100.0
2006-05-24 13:40:00,59.63,60.03,59.0,59.89,280800.0,38.373,38.6304,37.9676,38.5403,280800.0
2006-05-24 13:50:00,59.83,60.15,59.5,59.51,134900.0,38.5017,38.7076,38.2893,38.2957,134900.0
2006-05-24 14:00:00,59.51,59.79,59.0,59.01,173600.0,38.2957,38.4759,37.9676,37.974,173600.0
2006-05-24 14:10:00,59.0,59.02,58.0,58.03,265600.0,37.9676,37.9804,37.324,37.3433,265600.0
2006-05-24 14:20:00,58.04,58.71,58.0,58.15,227500.0,37.3498,37.7809,37.324,37.4206,227500.0
2006-05-24 14:30:00,58.19,58.84,58.05,58.84,127500.0,37.4463,37.8646,37.3562,37.8646,127500.0
2006-05-24 14:40:00,58.9,59.33,58.7,59.33,122300.0,37.9032,38.1799,37.7745,38.1799,122300.0
2006-05-24 14:50:00,59.33,59.33,58.85,59.04,72900.0,38.1799,38.1799,37.871,37.9933,72900.0
2006-05-24 15:00:00,59.03,59.04,58.62,58.83,80000.0,37.9869,37.9933,37.723,37.8582,80000.0
2006-05-24 15:10:00,58.85,59.12,58.64,59.12,85100.0,37.871,38.0448,37.7359,38.0448,85100.0
2006-05-24 15:20:00,59.1,59.61,59.08,59.61,149400.0,38.0319,38.3601,38.019,38.3601,149400.0
2006-05-24 15:30:00,59.61,60.3,59.3,60.27,146400.0,38.3601,38.8041,38.1606,38.7848,146400.0
2006-05-24 15:40:00,60.27,60.68,60.24,60.57,171900.0,38.7848,39.0487,38.7655,38.9779,171900.0
2006-05-24 15:50:00,60.57,60.57,59.93,59.96,408800.0,38.9779,38.9779,38.566,38.5853,408800.0
2006-05-25 09:30:00,61.35,61.72,59.5,59.5,229700.0,39.4798,39.7179,38.2893,38.2893,229700.0
2006-05-25 09:40:00,59.5,60.37,59.5,60.3,161300.0,38.2893,38.8492,38.2893,38.8041,161300.0
2006-05-25 09:50:00,60.28,60.98,60.11,60.14,114100.0,38.7913,39.2417,38.6819,38.7012,114100.0
2006-05-25 10:00:00,60.14,60.66,60.04,60.59,104700.0,38.7012,39.0358,38.6368,38.9907,104700.0
2006-05-25 10:10:00,60.57,60.59,59.89,60.18,53200.0,38.9779,38.9907,38.5403,38.7269,53200.0
2006-05-25 10:20:00,60.18,60.19,59.86,60.14,37200.0,38.7269,38.7333,38.521,38.7012,37200.0
2006-05-25 10:30:00,60.14,60.35,60.07,60.32,31300.0,38.7012,38.8363,38.6561,38.817,31300.0
2006-05-25 10:40:00,60.32,61.0,60.28,61.0,61900.0,38.817,39.2546,38.7913,39.2546,61900.0
2006-05-25 10:50:00,61.0,61.17,60.74,60.79,48400.0,39.2546,39.364,39.0873,39.1194,48400.0
2006-05-25 11:00:00,60.8,60.87,60.72,60.8,32600.0,39.1259,39.1709,39.0744,39.1259,32600.0
2006-05-25 11:10:00,60.8,61.45,60.8,61.44,90300.0,39.1259,39.5442,39.1259,39.5377,90300.0
2006-05-25 11:20:00,61.36,61.5,61.15,61.24,63100.0,39.4863,39.5763,39.3511,39.409,63100.0
2006-05-25 11:30:00,61.24,61.39,61.09,61.39,65300.0,39.409,39.5056,39.3125,39.5056,65300.0
2006-05-25 11:40:00,61.34,61.64,61.31,61.58,50100.0,39.4734,39.6664,39.4541,39.6278,50100.0
2006-05-25 11:50:00,61.55,62.34,61.49,62.22,55000.0,39.6085,40.1169,39.5699,40.0397,55000.0
2006-05-25 12:00:00,62.23,62.31,61.37,61.51,64100.0,40.0461,40.0976,39.4927,39.5828,64100.0
2006-05-25 12:10:00,61.51,61.65,61.5,61.53,23200.0,39.5828,39.6729,39.5763,39.5957,23200.0
2006-05-25 12:20:00,61.51,61.75,61.48,61.72,67300.0,39.5828,39.7372,39.5635,39.7179,67300.0
2006-05-25 12:30:00,61.7,61.72,61.34,61.51,33000.0,39.7051,39.7179,39.4734,39.5828,33000.0
2006-05-25 12:40:00,61.54,62.17,61.51,62.17,28900.0,39.6021,40.0075,39.5828,40.0075,28900.0
2006-05-25 12:50:00,62.19,62.45,62.17,62.44,32400.0,40.0204,40.1877,40.0075,40.1813,32400.0
2006-05-25 13:00:00,62.4,62.4,62.1,62.11,43200.0,40.1555,40.1555,39.9625,39.9689,43200.0
2006-05-25 13:10:00,62.18,62.35,62.05,62.29,13100.0,40.0139,40.1233,39.9303,40.0847,13100.0
2006-05-25 13:20:00,62.32,62.32,62.1,62.19,15100.0,40.104,40.104,39.9625,40.0204,15100.0
2006-05-25 13:30:00,62.16,62.46,62.16,62.45,38900.0,40.0011,40.1941,40.0011,40.1877,38900.0
2006-05-25 13:40:00,62.43,62.59,62.28,62.3,41200.0,40.1748,40.2778,40.0783,40.0912,41200.0
2006-05-25 13:50:00,62.3,62.34,61.89,62.0,52200.0,40.0912,40.1169,39.8273,39.8981,52200.0
2006-05-25 14:00:00,62.0,62.1,61.91,62.07,58200.0,39.8981,39.9625,39.8402,39.9432,58200.0
2006-05-25 14:10:00,62.07,62.36,62.07,62.19,42700.0,39.9432,40.1298,39.9432,40.0204,42700.0
2006-05-25 14:20:00,62.23,62.63,62.19,62.19,34500.0,40.0461,40.3035,40.0204,40.0204,34500.0
2006-05-25 14:30:00,62.2,62.49,62.18,62.48,26400.0,40.0268,40.2134,40.0139,40.207,26400.0
2006-05-25 14:40:00,62.48,62.79,62.46,62.78,40400.0,40.207,40.4065,40.1941,40.4,40400.0
2006-05-25 14:50:00,62.79,62.95,62.78,62.85,45100.0,40.4065,40.5094,40.4,40.4451,45100.0
2006-05-25 15:00:00,62.85,63.11,62.79,63.04,112600.0,40.4451,40.6124,40.4065,40.5674,112600.0
2006-05-25 15:10:00,63.04,63.15,62.93,63.13,57800.0,40.5674,40.6382,40.4966,40.6253,57800.0
2006-05-25 15:20:00,63.12,63.18,62.95,63.09,50500.0,40.6188,40.6575,40.5094,40.5995,50500.0
2006-05-25 15:30:00,63.09,63.29,62.84,63.01,48000.0,40.5995,40.7282,40.4387,40.5481,48000.0
2006-05-25 15:40:00,63.0,63.38,62.96,63.38,61300.0,40.5416,40.7862,40.5159,40.7862,61300.0
2006-05-25 15:50:00,63.37,63.75,63.36,63.63,149000.0,40.7797,41.0243,40.7733,40.947,149000.0
2006-05-26 09:30:00,72.0,72.1,69.8,70.31,964700.0,46.3333,46.3976,44.9175,45.2457,964700.0
2006-05-26 09:40:00,70.3,70.38,68.5,69.0,817000.0,45.2393,45.2908,44.081,44.4027,817000.0
2006-05-26 09:50:00,69.0,69.18,67.79,68.8,451700.0,44.4027,44.5186,43.6241,44.274,451700.0
2006-05-26 10:00:00,68.81,69.87,68.5,69.54,414000.0,44.2805,44.9626,44.081,44.7502,414000.0
2006-05-26 10:10:00,69.5,69.63,69.0,69.56,182800.0,44.7245,44.8081,44.4027,44.7631,182800.0
2006-05-26 10:20:00,69.56,70.25,69.15,69.7,297300.0,44.7631,45.2071,44.4993,44.8532,297300.0
2006-05-26 10:30:00,69.65,69.86,69.16,69.16,113900.0,44.821,44.9562,44.5057,44.5057,113900.0
2006-05-26 10:40:00,69.16,69.49,68.96,69.4,127100.0,44.5057,44.7181,44.377,44.6601,127100.0
2006-05-26 10:50:00,69.36,70.2,69.35,70.19,147200.0,44.6344,45.175,44.628,45.1685,147200.0
2006-05-26 11:00:00,70.18,70.8,70.12,70.77,230600.0,45.1621,45.5611,45.1235,45.5418,230600.0
2006-05-26 11:10:00,70.76,70.95,70.7,70.9,139000.0,45.5353,45.6576,45.4967,45.6254,139000.0
2006-05-26 11:20:00,70.9,71.38,70.81,71.23,249500.0,45.6254,45.9343,45.5675,45.8378,249500.0
2006-05-26 11:30:00,71.32,71.83,71.25,71.66,187500.0,45.8957,46.2239,45.8506,46.1145,187500.0
2006-05-26 11:40:00,71.75,71.85,70.79,70.92,219000.0,46.1724,46.2368,45.5546,45.6383,219000.0
2006-05-26 11:50:00,70.95,71.3,70.75,71.2,106600.0,45.6576,45.8828,45.5289,45.8185,106600.0
2006-05-26 12:00:00,71.15,71.37,71.05,71.05,97400.0,45.7863,45.9279,45.7219,45.7219,97400.0
2006-05-26 12:10:00,71.06,71.35,70.8,71.19,74600.0,45.7284,45.915,45.5611,45.812,74600.0
2006-05-26 12:20:00,71.19,71.47,71.19,71.34,93400.0,45.812,45.9922,45.812,45.9086,93400.0
2006-05-26 12:30:00,71.39,71.43,70.5,70.5,75400.0,45.9407,45.9665,45.368,45.368,75400.0
2006-05-26 12:40:00,70.51,70.51,69.91,70.08,278900.0,45.3744,45.3744,44.9883,45.0977,278900.0
2006-05-26 12:50:00,70.03,70.08,69.7,69.7,112500.0,45.0656,45.0977,44.8532,44.8532,112500.0
2006-05-26 13:00:00,69.69,70.03,69.24,69.82,174400.0,44.8468,45.0656,44.5572,44.9304,174400.0
2006-05-26 13:10:00,69.82,70.32,69.8,69.93,106600.0,44.9304,45.2522,44.9175,45.0012,106600.0
2006-05-26 13:20:00,69.95,70.1,69.78,69.84,92300.0,45.0141,45.1106,44.9047,44.9433,92300.0
2006-05-26 13:30:00,69.81,69.9,69.57,69.81,52800.0,44.924,44.9819,44.7695,44.924,52800.0
2006-05-26 13:40:00,69.81,69.85,69.54,69.78,48300.0,44.924,44.9497,44.7502,44.9047,48300.0
2006-05-26 13:50:00,69.78,69.85,69.74,69.81,57000.0,44.9047,44.9497,44.8789,44.924,57000.0
2006-05-26 14:00:00,69.79,69.83,69.6,69.77,43500.0,44.9111,44.9369,44.7888,44.8982,43500.0
2006-05-26 14:10:00,69.77,69.82,69.62,69.79,53100.0,44.8982,44.9304,44.8017,44.9111,53100.0
2006-05-26 14:20:00,69.8,69.96,69.7,69.89,55200.0,44.9175,45.0205,44.8532,44.9755,55200.0
2006-05-26 14:30:00,69.89,69.95,69.62,69.86,69600.0,44.9755,45.0141,44.8017,44.9562,69600.0
2006-05-26 14:40:00,69.86,70.11,69.82,69.83,49500.0,44.9562,45.117,44.9304,44.9369,49500.0
2006-05-26 14:50:00,69.88,69.97,69.8,69.81,74300.0,44.969,45.0269,44.9175,44.924,74300.0
2006-05-26 15:00:00,69.81,69.98,69.65,69.66,92700.0,44.924,45.0334,44.821,44.8275,92700.0
2006-05-26 15:10:00,69.65,69.88,69.41,69.55,102800.0,44.821,44.969,44.6666,44.7567,102800.0
2006-05-26 15:20:00,69.54,69.71,69.19,69.41,129600.0,44.7502,44.8596,44.525,44.6666,129600.0
2006-05-26 15:30:00,69.4,69.4,68.9,68.9,156100.0,44.6601,44.6601,44.3384,44.3384,156100.0
2006-05-26 15:40:00,68.92,69.85,68.9,69.72,152000.0,44.3512,44.9497,44.3384,44.8661,152000.0
2006-05-26 15:50:00,69.72,69.87,69.42,69.52,218400.0,44.8661,44.9626,44.673,44.7374,218400.0
2006-05-30 09:30:00,69.93,69.94,68.57,68.66,132500.0,45.0012,45.0076,44.126,44.1839,132500.0
2006-05-30 09:40:00,68.63,68.66,68.3,68.53,118600.0,44.1646,44.1839,43.9523,44.1003,118600.0
2006-05-30 09:50:00,68.53,68.54,68.0,68.13,93700.0,44.1003,44.1067,43.7592,43.8429,93700.0
2006-05-30 10:00:00,68.14,68.37,68.0,68.04,53400.0,43.8493,43.9973,43.7592,43.785,53400.0
2006-05-30 10:10:00,68.05,68.11,67.7,67.9,86800.0,43.7914,43.83,43.5662,43.6949,86800.0
2006-05-30 10:20:00,67.9,67.92,67.35,67.35,114200.0,43.6949,43.7077,43.3409,43.3409,114200.0
2006-05-30 10:30:00,67.2,67.46,67.2,67.2,82300.0,43.2444,43.4117,43.2444,43.2444,82300.0
2006-05-30 10:40:00,67.23,67.28,67.03,67.27,59400.0,43.2637,43.2959,43.135,43.2894,59400.0
2006-05-30 10:50:00,67.24,67.4,67.12,67.31,48300.0,43.2701,43.3731,43.1929,43.3152,48300.0
2006-05-30 11:00:00,67.31,67.71,67.29,67.65,42000.0,43.3152,43.5726,43.3023,43.534,42000.0
2006-05-30 11:10:00,67.65,67.68,67.35,67.35,42700.0,43.534,43.5533,43.3409,43.3409,42700.0
2006-05-30 11:20:00,67.34,67.34,67.13,67.27,28400.0,43.3345,43.3345,43.1994,43.2894,28400.0
2006-05-30 11:30:00,67.27,67.65,67.25,67.56,24000.0,43.2894,43.534,43.2766,43.4761,24000.0
2006-05-30 11:40:00,67.54,67.54,67.32,67.33,27000.0,43.4632,43.4632,43.3216,43.3281,27000.0
2006-05-30 11:50:00,67.32,67.57,67.32,67.45,37700.0,43.3216,43.4825,43.3216,43.4053,37700.0
2006-05-30 12:00:00,67.45,67.77,67.45,67.77,36000.0,43.4053,43.6112,43.4053,43.6112,36000.0
2006-05-30 12:10:00,67.78,67.84,67.61,67.82,37900.0,43.6176,43.6562,43.5082,43.6434,37900.0
2006-05-30 12:20:00,67.79,67.79,67.57,67.66,34400.0,43.6241,43.6241,43.4825,43.5404,34400.0
2006-05-30 12:30:00,67.66,67.72,67.45,67.6,26900.0,43.5404,43.579,43.4053,43.5018,26900.0
2006-05-30 12:40:00,67.6,67.8,67.55,67.58,23300.0,43.5018,43.6305,43.4696,43.4889,23300.0
2006-05-30 12:50:00,67.58,67.61,67.5,67.51,21600.0,43.4889,43.5082,43.4375,43.4439,21600.0
2006-05-30 13:00:00,67.52,67.52,67.2,67.32,40100.0,43.4503,43.4503,43.2444,43.3216,40100.0
2006-05-30 13:10:00,67.32,67.34,67.26,67.33,26000.0,43.3216,43.3345,43.283,43.3281,26000.0
2006-05-30 13:20:00,67.33,67.39,67.23,67.28,23800.0,43.3281,43.3667,43.2637,43.2959,23800.0
2006-05-30 13:30:00,67.27,67.27,67.13,67.18,28100.0,43.2894,43.2894,43.1994,43.2315,28100.0
2006-05-30 13:40:00,67.18,67.18,67.05,67.07,35200.0,43.2315,43.2315,43.1479,43.1607,35200.0
2006-05-30 13:50:00,67.07,67.2,67.05,67.2,31000.0,43.1607,43.2444,43.1479,43.2444,31000.0
2006-05-30 14:00:00,67.3,67.34,67.14,67.24,22300.0,43.3088,43.3345,43.2058,43.2701,22300.0
2006-05-30 14:10:00,67.26,67.49,67.26,67.42,29000.0,43.283,43.431,43.283,43.386,29000.0
2006-05-30 14:20:00,67.41,67.42,66.7,66.85,61400.0,43.3795,43.386,42.9226,43.0192,61400.0
2006-05-30 14:30:00,66.87,67.27,66.87,67.12,35500.0,43.032,43.2894,43.032,43.1929,35500.0
2006-05-30 14:40:00,67.12,67.57,67.12,67.57,40400.0,43.1929,43.4825,43.1929,43.4825,40400.0
2006-05-30 14:50:00,67.61,67.79,67.44,67.51,37000.0,43.5082,43.6241,43.3988,43.4439,37000.0
2006-05-30 15:00:00,67.5,67.85,67.41,67.72,30300.0,43.4375,43.6627,43.3795,43.579,30300.0
2006-05-30 15:10:00,67.73,67.77,67.4,67.62,39500.0,43.5855,43.6112,43.3731,43.5147,39500.0
2006-05-30 15:20:00,67.62,67.78,67.49,67.54,39300.0,43.5147,43.6176,43.431,43.4632,39300.0
2006-05-30 15:30:00,67.54,67.67,67.27,67.6,41200.0,43.4632,43.5469,43.2894,43.5018,41200.0
2006-05-30 15:40:00,67.54,67.67,67.35,67.38,44300.0,43.4632,43.5469,43.3409,43.3602,44300.0
2006-05-30 15:50:00,67.37,67.37,67.08,67.31,80400.0,43.3538,43.3538,43.1672,43.3152,80400.0
2006-05-31 09:30:00,67.62,68.3,67.61,68.1,113600.0,43.5147,43.9523,43.5082,43.8236,113600.0
2006-05-31 09:40:00,68.05,68.2,67.84,68.03,82300.0,43.7914,43.8879,43.6562,43.7785,82300.0
2006-05-31 09:50:00,68.13,68.75,68.13,68.35,63100.0,43.8429,44.2419,43.8429,43.9844,63100.0
2006-05-31 10:00:00,68.34,68.67,68.25,68.44,55700.0,43.978,44.1904,43.9201,44.0424,55700.0
2006-05-31 10:10:00,68.45,68.74,68.36,68.39,110600.0,44.0488,44.2354,43.9909,44.0102,110600.0
2006-05-31 10:20:00,68.36,68.49,68.2,68.26,57600.0,43.9909,44.0745,43.8879,43.9265,57600.0
2006-05-31 10:30:00,68.2,68.71,68.2,68.61,68500.0,43.8879,44.2161,43.8879,44.1518,68500.0
2006-05-31 10:40:00,68.58,68.96,68.36,68.73,86100.0,44.1325,44.377,43.9909,44.229,86100.0
2006-05-31 10:50:00,68.73,68.84,68.65,68.81,31300.0,44.229,44.2998,44.1775,44.2805,31300.0
2006-05-31 11:00:00,68.81,69.18,68.78,68.92,66600.0,44.2805,44.5186,44.2612,44.3512,66600.0
2006-05-31 11:10:00,68.92,69.47,68.92,69.46,60600.0,44.3512,44.7052,44.3512,44.6987,60600.0
2006-05-31 11:20:00,69.45,69.6,69.24,69.6,69400.0,44.6923,44.7888,44.5572,44.7888,69400.0
2006-05-31 11:30:00,69.6,69.6,69.27,69.53,36000.0,44.7888,44.7888,44.5765,44.7438,36000.0
2006-05-31 11:40:00,69.56,69.57,69.21,69.41,36900.0,44.7631,44.7695,44.5379,44.6666,36900.0
2006-05-31 11:50:00,69.38,69.52,69.37,69.42,39200.0,44.6473,44.7374,44.6408,44.673,39200.0
2006-05-31 12:00:00,69.46,69.48,68.88,68.88,63600.0,44.6987,44.7116,44.3255,44.3255,63600.0
2006-05-31 12:10:00,68.88,69.0,68.6,68.8,56700.0,44.3255,44.4027,44.1453,44.274,56700.0
2006-05-31 12:20:00,68.86,69.18,68.76,68.96,40500.0,44.3126,44.5186,44.2483,44.377,40500.0
2006-05-31 12:30:00,68.99,68.99,68.83,68.93,23500.0,44.3963,44.3963,44.2933,44.3577,23500.0
2006-05-31 12:40:00,68.92,68.95,68.75,68.8,22600.0,44.3512,44.3706,44.2419,44.274,22600.0
2006-05-31 12:50:00,68.8,69.0,68.8,69.0,14100.0,44.274,44.4027,44.274,44.4027,14100.0
2006-05-31 13:00:00,69.0,69.15,69.0,69.1,25700.0,44.4027,44.4993,44.4027,44.4671,25700.0
2006-05-31 13:10:00,69.1,69.2,69.0,69.08,19100.0,44.4671,44.5314,44.4027,44.4542,19100.0
2006-05-31 13:20:00,69.13,69.43,69.13,69.39,25600.0,44.4864,44.6794,44.4864,44.6537,25600.0
2006-05-31 13:30:00,69.39,69.54,69.38,69.51,33600.0,44.6537,44.7502,44.6473,44.7309,33600.0
2006-05-31 13:40:00,69.5,69.74,69.5,69.68,38100.0,44.7245,44.8789,44.7245,44.8403,38100.0
2006-05-31 13:50:00,69.66,69.67,69.19,69.43,26200.0,44.8275,44.8339,44.525,44.6794,26200.0
2006-05-31 14:00:00,69.44,69.58,69.1,69.1,66200.0,44.6859,44.776,44.4671,44.4671,66200.0
2006-05-31 14:10:00,69.1,69.37,68.85,69.33,63100.0,44.4671,44.6408,44.3062,44.6151,63100.0
2006-05-31 14:20:00,69.33,69.33,69.04,69.2,41300.0,44.6151,44.6151,44.4285,44.5314,41300.0
2006-05-31 14:30:00,69.21,69.4,69.2,69.36,51600.0,44.5379,44.6601,44.5314,44.6344,51600.0
2006-05-31 14:40:00,69.34,69.34,69.08,69.27,34100.0,44.6215,44.6215,44.4542,44.5765,34100.0
2006-05-31 14:50:00,69.28,69.56,69.15,69.52,61300.0,44.5829,44.7631,44.4993,44.7374,61300.0
2006-05-31 15:00:00,69.52,69.75,69.49,69.59,80000.0,44.7374,44.8854,44.7181,44.7824,80000.0
2006-05-31 15:10:00,69.59,69.84,69.41,69.74,72300.0,44.7824,44.9433,44.6666,44.8789,72300.0
2006-05-31 15:20:00,69.74,69.99,69.71,69.99,118900.0,44.8789,45.0398,44.8596,45.0398,118900.0
2006-05-31 15:30:00,69.99,70.25,69.86,70.03,140000.0,45.0398,45.2071,44.9562,45.0656,140000.0
2006-05-31 15:40:00,70.03,70.5,70.01,70.39,143600.0,45.0656,45.368,45.0527,45.2972,143600.0
2006-05-31 15:50:00,70.44,70.85,70.2,70.7,206900.0,45.3294,45.5932,45.175,45.4967,206900.0
2006-06-01 09:30:00,70.62,70.62,70.17,70.3,51700.0,45.4452,45.4452,45.1556,45.2393,51700.0
2006-06-01 09:40:00,70.29,70.29,69.49,69.57,91900.0,45.2329,45.2329,44.7181,44.7695,91900.0
2006-06-01 09:50:00,69.58,70.2,69.57,69.68,85100.0,44.776,45.175,44.7695,44.8403,85100.0
2006-06-01 10:00:00,69.7,69.79,69.3,69.55,43600.0,44.8532,44.9111,44.5958,44.7567,43600.0
2006-06-01 10:10:00,69.53,69.97,69.45,69.88,97400.0,44.7438,45.0269,44.6923,44.969,97400.0
2006-06-01 10:20:00,69.85,70.0,69.84,69.95,37000.0,44.9497,45.0462,44.9433,45.0141,37000.0
2006-06-01 10:30:00,69.95,70.44,69.95,70.41,86100.0,45.0141,45.3294,45.0141,45.3101,86100.0
2006-06-01 10:40:00,70.35,70.44,70.15,70.3,59800.0,45.2715,45.3294,45.1428,45.2393,59800.0
2006-06-01 10:50:00,70.26,70.39,70.17,70.33,39500.0,45.2136,45.2972,45.1556,45.2586,39500.0
2006-06-01 11:00:00,70.33,70.37,70.25,70.37,27900.0,45.2586,45.2844,45.2071,45.2844,27900.0
2006-06-01 11:10:00,70.37,70.43,70.08,70.22,30000.0,45.2844,45.323,45.0977,45.1878,30000.0
2006-06-01 11:20:00,70.22,70.44,70.21,70.36,15400.0,45.1878,45.3294,45.1814,45.2779,15400.0
2006-06-01 11:30:00,70.36,70.8,70.34,70.6,44800.0,45.2779,45.5611,45.265,45.4324,44800.0
2006-06-01 11:40:00,70.61,70.74,70.61,70.63,31300.0,45.4388,45.5225,45.4388,45.4517,31300.0
2006-06-01 11:50:00,70.63,70.72,70.32,70.32,26800.0,45.4517,45.5096,45.2522,45.2522,26800.0
2006-06-01 12:00:00,70.33,70.63,70.28,70.51,16600.0,45.2586,45.4517,45.2264,45.3744,16600.0
2006-06-01 12:10:00,70.52,70.61,70.51,70.55,12700.0,45.3809,45.4388,45.3744,45.4002,12700.0
2006-06-01 12:20:00,70.55,70.69,70.42,70.67,19300.0,45.4002,45.4903,45.3165,45.4774,19300.0
2006-06-01 12:30:00,70.67,70.68,70.51,70.59,20600.0,45.4774,45.4838,45.3744,45.4259,20600.0
2006-06-01 12:40:00,70.59,70.62,70.38,70.61,38000.0,45.4259,45.4452,45.2908,45.4388,38000.0
2006-06-01 12:50:00,70.62,70.63,70.49,70.55,13500.0,45.4452,45.4517,45.3616,45.4002,13500.0
2006-06-01 13:00:00,70.55,70.58,70.49,70.52,12500.0,45.4002,45.4195,45.3616,45.3809,12500.0
2006-06-01 13:10:00,70.52,70.63,70.5,70.63,16700.0,45.3809,45.4517,45.368,45.4517,16700.0
2006-06-01 13:20:00,70.62,70.73,70.62,70.71,19400.0,45.4452,45.516,45.4452,45.5031,19400.0
2006-06-01 13:30:00,70.7,70.87,70.64,70.85,40900.0,45.4967,45.6061,45.4581,45.5932,40900.0
2006-06-01 13:40:00,70.8,70.81,70.65,70.78,30600.0,45.5611,45.5675,45.4645,45.5482,30600.0
2006-06-01 13:50:00,70.79,70.82,70.75,70.76,13500.0,45.5546,45.5739,45.5289,45.5353,13500.0
2006-06-01 14:00:00,70.77,70.85,70.5,70.52,33200.0,45.5418,45.5932,45.368,45.3809,33200.0
2006-06-01 14:10:00,70.52,70.7,70.45,70.7,23500.0,45.3809,45.4967,45.3358,45.4967,23500.0
2006-06-01 14:20:00,70.71,70.85,70.66,70.83,17400.0,45.5031,45.5932,45.471,45.5804,17400.0
2006-06-01 14:30:00,70.83,70.85,70.73,70.84,50700.0,45.5804,45.5932,45.516,45.5868,50700.0
2006-06-01 14:40:00,70.84,70.85,70.76,70.82,27700.0,45.5868,45.5932,45.5353,45.5739,27700.0
2006-06-01 14:50:00,70.85,71.11,70.84,71.05,66600.0,45.5932,45.7606,45.5868,45.7219,66600.0
2006-06-01 15:00:00,71.04,71.08,70.79,70.82,83200.0,45.7155,45.7412,45.5546,45.5739,83200.0
2006-06-01 15:10:00,70.85,70.98,70.71,70.97,34500.0,45.5932,45.6769,45.5031,45.6705,34500.0
2006-06-01 15:20:00,70.94,71.05,70.86,70.9,56800.0,45.6512,45.7219,45.5997,45.6254,56800.0
2006-06-01 15:30:00,70.91,71.04,70.9,71.0,64800.0,45.6318,45.7155,45.6254,45.6898,64800.0
2006-06-01 15:40:00,71.0,71.16,70.9,70.95,161600.0,45.6898,45.7927,45.6254,45.6576,161600.0
2006-06-01 15:50:00,70.97,70.99,70.8,70.87,120700.0,45.6705,45.6833,45.5611,45.6061,120700.0
2006-06-02 09:30:00,71.75,72.07,71.75,71.99,168000.0,46.1724,46.3783,46.1724,46.3268,168000.0
2006-06-02 09:40:00,71.99,71.99,71.21,71.64,54200.0,46.3268,46.3268,45.8249,46.1016,54200.0
2006-06-02 09:50:00,71.64,71.64,71.01,71.21,51200.0,46.1016,46.1016,45.6962,45.8249,51200.0
2006-06-02 10:00:00,71.25,71.52,71.1,71.29,33700.0,45.8506,46.0244,45.7541,45.8764,33700.0
2006-06-02 10:10:00,71.32,71.37,70.41,70.5,97600.0,45.8957,45.9279,45.3101,45.368,97600.0
2006-06-02 10:20:00,70.42,71.0,70.1,70.68,93000.0,45.3165,45.6898,45.1106,45.4838,93000.0
2006-06-02 10:30:00,70.73,70.84,70.44,70.57,42500.0,45.516,45.5868,45.3294,45.4131,42500.0
2006-06-02 10:40:00,70.6,70.72,70.41,70.65,31100.0,45.4324,45.5096,45.3101,45.4645,31100.0
2006-06-02 10:50:00,70.65,70.65,70.45,70.52,16100.0,45.4645,45.4645,45.3358,45.3809,16100.0
2006-06-02 11:00:00,70.57,70.74,70.23,70.41,40900.0,45.4131,45.5225,45.1943,45.3101,40900.0
2006-06-02 11:10:00,70.38,70.51,70.25,70.31,22900.0,45.2908,45.3744,45.2071,45.2457,22900.0
2006-06-02 11:20:00,70.3,70.41,70.22,70.23,48000.0,45.2393,45.3101,45.1878,45.1943,48000.0
2006-06-02 11:30:00,70.23,70.38,69.99,70.02,41900.0,45.1943,45.2908,45.0398,45.0591,41900.0
2006-06-02 11:40:00,70.01,70.02,69.7,69.94,39400.0,45.0527,45.0591,44.8532,45.0076,39400.0
2006-06-02 11:50:00,69.94,70.02,69.83,69.9,23300.0,45.0076,45.0591,44.9369,44.9819,23300.0
2006-06-02 12:00:00,69.9,69.9,69.51,69.54,46900.0,44.9819,44.9819,44.7309,44.7502,46900.0
2006-06-02 12:10:00,69.54,69.96,69.52,69.94,48600.0,44.7502,45.0205,44.7374,45.0076,48600.0
2006-06-02 12:20:00,69.93,70.09,69.91,69.96,16400.0,45.0012,45.1042,44.9883,45.0205,16400.0
2006-06-02 12:30:00,69.97,70.49,69.96,70.41,27800.0,45.0269,45.3616,45.0205,45.3101,27800.0
2006-06-02 12:40:00,70.4,70.42,70.07,70.38,27700.0,45.3037,45.3165,45.0913,45.2908,27700.0
2006-06-02 12:50:00,70.36,70.64,70.36,70.47,19300.0,45.2779,45.4581,45.2779,45.3487,19300.0
2006-06-02 13:00:00,70.47,70.49,70.41,70.42,23800.0,45.3487,45.3616,45.3101,45.3165,23800.0
2006-06-02 13:10:00,70.41,70.41,70.25,70.35,21300.0,45.3101,45.3101,45.2071,45.2715,21300.0
2006-06-02 13:20:00,70.37,70.49,70.34,70.39,9200.0,45.2844,45.3616,45.265,45.2972,9200.0
2006-06-02 13:30:00,70.42,70.45,70.4,70.41,7700.0,45.3165,45.3358,45.3037,45.3101,7700.0
2006-06-02 13:40:00,70.41,70.41,70.29,70.39,11200.0,45.3101,45.3101,45.2329,45.2972,11200.0
2006-06-02 13:50:00,70.4,70.58,70.37,70.51,13500.0,45.3037,45.4195,45.2844,45.3744,13500.0
2006-06-02 14:00:00,70.57,70.57,70.43,70.5,14900.0,45.4131,45.4131,45.323,45.368,14900.0
2006-06-02 14:10:00,70.5,70.57,70.44,70.52,23700.0,45.368,45.4131,45.3294,45.3809,23700.0
2006-06-02 14:20:00,70.52,70.73,70.52,70.67,32000.0,45.3809,45.516,45.3809,45.4774,32000.0
2006-06-02 14:30:00,70.69,70.73,70.66,70.73,57800.0,45.4903,45.516,45.471,45.516,57800.0
2006-06-02 14:40:00,70.73,70.73,70.55,70.56,32400.0,45.516,45.516,45.4002,45.4066,32400.0
2006-06-02 14:50:00,70.57,70.68,70.53,70.63,32700.0,45.4131,45.4838,45.3873,45.4517,32700.0
2006-06-02 15:00:00,70.64,70.64,70.36,70.61,22900.0,45.4581,45.4581,45.2779,45.4388,22900.0
2006-06-02 15:10:00,70.61,70.73,70.61,70.73,88700.0,45.4388,45.516,45.4388,45.516,88700.0
2006-06-02 15:20:00,70.73,70.85,70.69,70.85,35900.0,45.516,45.5932,45.4903,45.5932,35900.0
2006-06-02 15:30:00,70.8,70.9,70.77,70.78,30500.0,45.5611,45.6254,45.5418,45.5482,30500.0
2006-06-02 15:40:00,70.79,70.84,70.41,70.41,21500.0,45.5546,45.5868,45.3101,45.3101,21500.0
2006-06-02 15:50:00,70.35,70.5,70.29,70.49,41100.0,45.2715,45.368,45.2329,45.3616,41100.0
2006-06-05 09:30:00,70.6,70.99,70.27,70.27,54700.0,45.4324,45.6833,45.22,45.22,54700.0
2006-06-05 09:40:00,70.27,70.57,70.02,70.06,35300.0,45.22,45.4131,45.0591,45.0849,35300.0
2006-06-05 09:50:00,70.06,70.55,70.03,70.5,45400.0,45.0849,45.4002,45.0656,45.368,45400.0
2006-06-05 10:00:00,70.5,70.7,70.05,70.14,35400.0,45.368,45.4967,45.0784,45.1363,35400.0
2006-06-05 10:10:00,70.14,70.36,70.05,70.36,28800.0,45.1363,45.2779,45.0784,45.2779,28800.0
2006-06-05 10:20:00,70.3,70.5,70.27,70.34,20500.0,45.2393,45.368,45.22,45.265,20500.0
2006-06-05 10:30:00,70.35,70.5,70.3,70.5,25300.0,45.2715,45.368,45.2393,45.368,25300.0
2006-06-05 10:40:00,70.52,70.69,70.43,70.69,19000.0,45.3809,45.4903,45.323,45.4903,19000.0
2006-06-05 10:50:00,70.69,70.94,70.67,70.89,40400.0,45.4903,45.6512,45.4774,45.619,40400.0
2006-06-05 11:00:00,70.89,70.98,70.86,70.98,34100.0,45.619,45.6769,45.5997,45.6769,34100.0
2006-06-05 11:10:00,70.98,71.14,70.84,71.1,31800.0,45.6769,45.7799,45.5868,45.7541,31800.0
2006-06-05 11:20:00,71.1,71.24,71.01,71.05,34900.0,45.7541,45.8442,45.6962,45.7219,34900.0
2006-06-05 11:30:00,71.01,71.22,70.87,71.12,38100.0,45.6962,45.8313,45.6061,45.767,38100.0
2006-06-05 11:40:00,71.13,71.35,71.13,71.22,48900.0,45.7734,45.915,45.7734,45.8313,48900.0
2006-06-05 11:50:00,71.23,71.44,71.16,71.35,33400.0,45.8378,45.9729,45.7927,45.915,33400.0
2006-06-05 12:00:00,71.32,71.33,70.84,70.93,20900.0,45.8957,45.9021,45.5868,45.6447,20900.0
2006-06-05 12:10:00,71.03,71.1,70.97,71.02,10700.0,45.7091,45.7541,45.6705,45.7026,10700.0
2006-06-05 12:20:00,71.02,71.19,71.01,71.17,18400.0,45.7026,45.812,45.6962,45.7992,18400.0
2006-06-05 12:30:00,71.14,71.35,71.14,71.29,22300.0,45.7799,45.915,45.7799,45.8764,22300.0
2006-06-05 12:40:00,71.29,71.49,71.25,71.36,23900.0,45.8764,46.0051,45.8506,45.9214,23900.0
2006-06-05 12:50:00,71.4,71.42,71.2,71.35,36800.0,45.9472,45.96,45.8185,45.915,36800.0
2006-06-05 13:00:00,71.36,71.4,71.21,71.26,25500.0,45.9214,45.9472,45.8249,45.8571,25500.0
2006-06-05 13:10:00,71.26,71.35,71.23,71.35,10600.0,45.8571,45.915,45.8378,45.915,10600.0
2006-06-05 13:20:00,71.34,71.34,71.07,71.14,24000.0,45.9086,45.9086,45.7348,45.7799,24000.0
2006-06-05 13:30:00,71.19,71.27,71.1,71.25,16100.0,45.812,45.8635,45.7541,45.8506,16100.0
2006-06-05 13:40:00,71.21,71.21,71.01,71.01,13100.0,45.8249,45.8249,45.6962,45.6962,13100.0
2006-06-05 13:50:00,71.0,71.12,70.8,70.89,26700.0,45.6898,45.767,45.5611,45.619,26700.0
2006-06-05 14:00:00,70.88,70.92,70.54,70.76,34300.0,45.6125,45.6383,45.3937,45.5353,34300.0
2006-06-05 14:10:00,70.73,70.73,70.23,70.24,41700.0,45.516,45.516,45.1943,45.2007,41700.0
2006-06-05 14:20:00,70.23,70.7,70.17,70.65,28100.0,45.1943,45.4967,45.1556,45.4645,28100.0
2006-06-05 14:30:00,70.65,70.68,69.9,69.9,43600.0,45.4645,45.4838,44.9819,44.9819,43600.0
2006-06-05 14:40:00,69.95,69.95,69.65,69.75,101900.0,45.0141,45.0141,44.821,44.8854,101900.0
2006-06-05 14:50:00,69.77,69.77,69.62,69.66,31600.0,44.8982,44.8982,44.8017,44.8275,31600.0
2006-06-05 15:00:00,69.64,69.66,69.34,69.57,44900.0,44.8146,44.8275,44.6215,44.7695,44900.0
2006-06-05 15:10:00,69.57,69.65,69.15,69.35,47900.0,44.7695,44.821,44.4993,44.628,47900.0
2006-06-05 15:20:00,69.4,69.54,69.33,69.39,40500.0,44.6601,44.7502,44.6151,44.6537,40500.0
2006-06-05 15:30:00,69.39,69.47,68.9,69.02,67100.0,44.6537,44.7052,44.3384,44.4156,67100.0
2006-06-05 15:40:00,69.03,69.28,68.92,69.27,53800.0,44.422,44.5829,44.3512,44.5765,53800.0
2006-06-05 15:50:00,69.25,69.33,69.09,69.21,95700.0,44.5636,44.6151,44.4606,44.5379,95700.0
2006-06-06 09:30:00,69.5,70.0,69.0,69.1,72100.0,44.7245,45.0462,44.4027,44.4671,72100.0
2006-06-06 09:40:00,69.1,69.21,67.75,67.85,66500.0,44.4671,44.5379,43.5983,43.6627,66500.0
2006-06-06 09:50:00,67.76,67.88,66.81,67.0,113500.0,43.6048,43.682,42.9934,43.1157,113500.0
2006-06-06 10:00:00,66.9,67.25,66.9,67.06,177800.0,43.0513,43.2766,43.0513,43.1543,177800.0
2006-06-06 10:10:00,67.06,67.08,66.75,66.85,138300.0,43.1543,43.1672,42.9548,43.0192,138300.0
2006-06-06 10:20:00,66.85,67.12,66.76,67.09,97500.0,43.0192,43.1929,42.9613,43.1736,97500.0
2006-06-06 10:30:00,67.1,67.18,66.89,67.15,121200.0,43.18,43.2315,43.0449,43.2122,121200.0
2006-06-06 10:40:00,67.16,67.19,66.91,66.96,62800.0,43.2187,43.238,43.0578,43.09,62800.0
2006-06-06 10:50:00,66.96,66.97,66.27,66.33,80600.0,43.09,43.0964,42.6459,42.6845,80600.0
2006-06-06 11:00:00,66.32,66.5,66.21,66.44,47100.0,42.6781,42.7939,42.6073,42.7553,47100.0
2006-06-06 11:10:00,66.44,66.44,66.1,66.3,58700.0,42.7553,42.7553,42.5365,42.6652,58700.0
2006-06-06 11:20:00,66.32,66.4,66.21,66.31,48000.0,42.6781,42.7296,42.6073,42.6717,48000.0
2006-06-06 11:30:00,66.3,66.46,66.27,66.31,78400.0,42.6652,42.7682,42.6459,42.6717,78400.0
2006-06-06 11:40:00,66.32,66.51,66.26,66.28,72900.0,42.6781,42.8004,42.6395,42.6524,72900.0
2006-06-06 11:50:00,66.28,66.48,66.15,66.48,80300.0,42.6524,42.7811,42.5687,42.7811,80300.0
2006-06-06 12:00:00,66.48,66.83,66.47,66.6,38200.0,42.7811,43.0063,42.7746,42.8583,38200.0
2006-06-06 12:10:00,66.6,66.82,66.56,66.69,44700.0,42.8583,42.9999,42.8325,42.9162,44700.0
2006-06-06 12:20:00,66.67,66.95,66.64,66.76,44700.0,42.9033,43.0835,42.884,42.9613,44700.0
2006-06-06 12:30:00,66.76,67.21,66.76,67.04,47500.0,42.9613,43.2508,42.9613,43.1414,47500.0
2006-06-06 12:40:00,67.05,67.21,67.03,67.12,57000.0,43.1479,43.2508,43.135,43.1929,57000.0
2006-06-06 12:50:00,67.12,67.14,66.99,67.1,41400.0,43.1929,43.2058,43.1093,43.18,41400.0
2006-06-06 13:00:00,67.1,67.25,67.0,67.03,50000.0,43.18,43.2766,43.1157,43.135,50000.0
2006-06-06 13:10:00,67.01,67.01,66.76,66.81,21000.0,43.1221,43.1221,42.9613,42.9934,21000.0
2006-06-06 13:20:00,66.81,67.07,66.8,66.86,36200.0,42.9934,43.1607,42.987,43.0256,36200.0
2006-06-06 13:30:00,66.87,66.99,66.82,66.91,20900.0,43.032,43.1093,42.9999,43.0578,20900.0
2006-06-06 13:40:00,66.91,66.95,66.65,66.67,22700.0,43.0578,43.0835,42.8905,42.9033,22700.0
2006-06-06 13:50:00,66.67,66.91,66.67,66.8,34200.0,42.9033,43.0578,42.9033,42.987,34200.0
2006-06-06 14:00:00,66.78,66.8,66.6,66.6,30000.0,42.9741,42.987,42.8583,42.8583,30000.0
2006-06-06 14:10:00,66.6,66.64,66.45,66.54,44400.0,42.8583,42.884,42.7618,42.8197,44400.0
2006-06-06 14:20:00,66.54,66.75,66.48,66.55,44300.0,42.8197,42.9548,42.7811,42.8261,44300.0
2006-06-06 14:30:00,66.54,66.94,66.54,66.76,51300.0,42.8197,43.0771,42.8197,42.9613,51300.0
2006-06-06 14:40:00,66.76,66.78,66.54,66.66,26500.0,42.9613,42.9741,42.8197,42.8969,26500.0
2006-06-06 14:50:00,66.62,66.76,66.44,66.44,28300.0,42.8712,42.9613,42.7553,42.7553,28300.0
2006-06-06 15:00:00,66.45,66.61,66.38,66.54,58100.0,42.7618,42.8647,42.7167,42.8197,58100.0
2006-06-06 15:10:00,66.49,66.9,66.45,66.73,58600.0,42.7875,43.0513,42.7618,42.9419,58600.0
2006-06-06 15:20:00,66.74,66.74,66.61,66.65,24700.0,42.9484,42.9484,42.8647,42.8905,24700.0
2006-06-06 15:30:00,66.65,66.76,66.56,66.57,83400.0,42.8905,42.9613,42.8325,42.839,83400.0
2006-06-06 15:40:00,66.58,66.86,66.53,66.68,66700.0,42.8454,43.0256,42.8132,42.9098,66700.0
2006-06-06 15:50:00,66.68,66.9,66.5,66.71,102800.0,42.9098,43.0513,42.7939,42.9291,102800.0
2006-06-07 09:30:00,66.64,67.6,66.63,67.43,108800.0,42.884,43.5018,42.8776,43.3924,108800.0
2006-06-07 09:40:00,67.2,68.0,67.17,68.0,67700.0,43.2444,43.7592,43.2251,43.7592,67700.0
2006-06-07 09:50:00,68.0,68.0,67.3,67.52,61800.0,43.7592,43.7592,43.3088,43.4503,61800.0
2006-06-07 10:00:00,67.52,68.0,67.52,67.8,105800.0,43.4503,43.7592,43.4503,43.6305,105800.0
2006-06-07 10:10:00,67.83,67.91,67.74,67.86,53000.0,43.6498,43.7013,43.5919,43.6691,53000.0
2006-06-07 10:20:00,67.86,68.22,67.55,68.16,113600.0,43.6691,43.9008,43.4696,43.8622,113600.0
2006-06-07 10:30:00,68.16,68.59,68.13,68.17,55400.0,43.8622,44.1389,43.8429,43.8686,55400.0
2006-06-07 10:40:00,68.17,68.28,67.82,68.08,42500.0,43.8686,43.9394,43.6434,43.8107,42500.0
2006-06-07 10:50:00,68.11,68.29,67.93,68.17,32100.0,43.83,43.9458,43.7142,43.8686,32100.0
2006-06-07 11:00:00,68.08,68.29,68.0,68.04,40200.0,43.8107,43.9458,43.7592,43.785,40200.0
2006-06-07 11:10:00,68.05,68.17,68.0,68.04,11400.0,43.7914,43.8686,43.7592,43.785,11400.0
2006-06-07 11:20:00,68.13,68.13,67.93,67.93,10200.0,43.8429,43.8429,43.7142,43.7142,10200.0
2006-06-07 11:30:00,67.91,68.01,67.78,68.0,21400.0,43.7013,43.7656,43.6176,43.7592,21400.0
2006-06-07 11:40:00,68.04,68.05,67.94,68.05,11600.0,43.785,43.7914,43.7206,43.7914,11600.0
2006-06-07 11:50:00,68.04,68.12,68.04,68.12,18200.0,43.785,43.8364,43.785,43.8364,18200.0
2006-06-07 12:00:00,68.14,68.29,68.1,68.29,36600.0,43.8493,43.9458,43.8236,43.9458,36600.0
2006-06-07 12:10:00,68.29,68.71,68.28,68.4,36200.0,43.9458,44.2161,43.9394,44.0166,36200.0
2006-06-07 12:20:00,68.41,68.45,68.19,68.38,40200.0,44.0231,44.0488,43.8815,44.0037,40200.0
2006-06-07 12:30:00,68.4,68.45,68.19,68.41,18500.0,44.0166,44.0488,43.8815,44.0231,18500.0
2006-06-07 12:40:00,68.4,68.4,68.31,68.39,8200.0,44.0166,44.0166,43.9587,44.0102,8200.0
2006-06-07 12:50:00,68.39,68.4,68.16,68.16,14500.0,44.0102,44.0166,43.8622,43.8622,14500.0
2006-06-07 13:00:00,68.15,68.22,67.99,68.0,16100.0,43.8557,43.9008,43.7528,43.7592,16100.0
2006-06-07 13:10:00,68.0,68.12,67.98,68.09,11400.0,43.7592,43.8364,43.7463,43.8171,11400.0
2006-06-07 13:20:00,68.06,68.06,67.84,67.88,12100.0,43.7978,43.7978,43.6562,43.682,12100.0
2006-06-07 13:30:00,67.88,67.88,67.55,67.7,20700.0,43.682,43.682,43.4696,43.5662,20700.0
2006-06-07 13:40:00,67.67,67.76,67.52,67.54,24600.0,43.5469,43.6048,43.4503,43.4632,24600.0
2006-06-07 13:50:00,67.54,67.75,67.52,67.62,16100.0,43.4632,43.5983,43.4503,43.5147,16100.0
2006-06-07 14:00:00,67.61,67.65,67.42,67.42,25800.0,43.5082,43.534,43.386,43.386,25800.0
2006-06-07 14:10:00,67.42,67.59,67.25,67.55,20800.0,43.386,43.4954,43.2766,43.4696,20800.0
2006-06-07 14:20:00,67.53,67.93,67.36,67.93,22200.0,43.4568,43.7142,43.3474,43.7142,22200.0
2006-06-07 14:30:00,67.92,68.0,67.75,67.95,34100.0,43.7077,43.7592,43.5983,43.727,34100.0
2006-06-07 14:40:00,67.91,68.09,67.91,68.09,18600.0,43.7013,43.8171,43.7013,43.8171,18600.0
2006-06-07 14:50:00,68.09,68.2,68.06,68.08,48600.0,43.8171,43.8879,43.7978,43.8107,48600.0
2006-06-07 15:00:00,68.08,68.16,67.92,68.0,29700.0,43.8107,43.8622,43.7077,43.7592,29700.0
2006-06-07 15:10:00,68.0,68.2,67.91,67.99,23200.0,43.7592,43.8879,43.7013,43.7528,23200.0
2006-06-07 15:20:00,67.99,68.12,67.99,68.04,30600.0,43.7528,43.8364,43.7528,43.785,30600.0
2006-06-07 15:30:00,68.04,68.07,68.0,68.01,58200.0,43.785,43.8043,43.7592,43.7656,58200.0
2006-06-07 15:40:00,68.0,68.09,67.95,68.01,64600.0,43.7592,43.8171,43.727,43.7656,64600.0
2006-06-07 15:50:00,68.0,68.1,67.97,68.04,63700.0,43.7592,43.8236,43.7399,43.785,63700.0
2006-06-08 09:30:00,67.5,67.51,66.3,66.43,88200.0,43.4375,43.4439,42.6652,42.7489,88200.0
2006-06-08 09:40:00,66.43,67.5,66.43,67.06,63100.0,42.7489,43.4375,42.7489,43.1543,63100.0
2006-06-08 09:50:00,66.93,67.02,66.01,66.1,67500.0,43.0706,43.1286,42.4786,42.5365,67500.0
2006-06-08 10:00:00,66.11,66.23,65.75,65.94,96500.0,42.543,42.6202,42.3113,42.4336,96500.0
2006-06-08 10:10:00,65.88,65.92,65.56,65.88,58600.0,42.395,42.4207,42.189,42.395,58600.0
2006-06-08 10:20:00,65.74,65.81,65.1,65.1,58900.0,42.3049,42.3499,41.893,41.893,58900.0
2006-06-08 10:30:00,65.1,65.59,65.1,65.17,75500.0,41.893,42.2083,41.893,41.9381,75500.0
2006-06-08 10:40:00,65.16,65.16,65.01,65.04,87900.0,41.9316,41.9316,41.8351,41.8544,87900.0
2006-06-08 10:50:00,65.04,65.4,65.0,65.23,97600.0,41.8544,42.0861,41.8287,41.9767,97600.0
2006-06-08 11:00:00,65.24,65.24,64.82,64.84,105000.0,41.9831,41.9831,41.7128,41.7257,105000.0
2006-06-08 11:10:00,64.84,64.86,64.5,64.74,51600.0,41.7257,41.7386,41.5069,41.6613,51600.0
2006-06-08 11:20:00,64.74,64.74,63.8,63.96,90300.0,41.6613,41.6613,41.0564,41.1594,90300.0
2006-06-08 11:30:00,64.01,64.01,63.66,63.97,85000.0,41.1916,41.1916,40.9663,41.1658,85000.0
2006-06-08 11:40:00,63.99,64.51,63.95,64.36,54900.0,41.1787,41.5133,41.153,41.4168,54900.0
2006-06-08 11:50:00,64.35,64.56,64.18,64.56,56000.0,41.4104,41.5455,41.301,41.5455,56000.0
2006-06-08 12:00:00,64.55,64.8,64.21,64.23,54300.0,41.5391,41.7,41.3203,41.3332,54300.0
2006-06-08 12:10:00,64.26,64.61,64.12,64.3,50700.0,41.3525,41.5777,41.2624,41.3782,50700.0
2006-06-08 12:20:00,64.29,64.43,64.0,64.37,37200.0,41.3718,41.4619,41.1851,41.4232,37200.0
2006-06-08 12:30:00,64.38,64.6,64.37,64.6,30800.0,41.4297,41.5713,41.4232,41.5713,30800.0
2006-06-08 12:40:00,64.6,64.9,64.45,64.56,44900.0,41.5713,41.7643,41.4747,41.5455,44900.0
2006-06-08 12:50:00,64.59,64.78,64.52,64.75,27000.0,41.5648,41.6871,41.5198,41.6678,27000.0
2006-06-08 13:00:00,64.75,64.8,64.5,64.76,50800.0,41.6678,41.7,41.5069,41.6742,50800.0
2006-06-08 13:10:00,64.73,64.8,64.35,64.35,29100.0,41.6549,41.7,41.4104,41.4104,29100.0
2006-06-08 13:20:00,64.33,64.34,64.08,64.13,16900.0,41.3975,41.4039,41.2366,41.2688,16900.0
2006-06-08 13:30:00,64.14,64.67,64.05,64.67,33000.0,41.2752,41.6163,41.2173,41.6163,33000.0
2006-06-08 13:40:00,64.69,64.98,64.6,64.68,54900.0,41.6292,41.8158,41.5713,41.6227,54900.0
2006-06-08 13:50:00,64.63,64.99,64.55,64.99,42400.0,41.5906,41.8222,41.5391,41.8222,42400.0
2006-06-08 14:00:00,64.99,65.25,64.74,64.78,54900.0,41.8222,41.9895,41.6613,41.6871,54900.0
2006-06-08 14:10:00,64.78,64.94,64.71,64.81,45200.0,41.6871,41.79,41.642,41.7064,45200.0
2006-06-08 14:20:00,64.85,65.29,64.85,64.98,42100.0,41.7321,42.0153,41.7321,41.8158,42100.0
2006-06-08 14:30:00,64.98,65.36,64.88,65.29,32000.0,41.8158,42.0603,41.7514,42.0153,32000.0
2006-06-08 14:40:00,65.28,65.4,65.01,65.01,68300.0,42.0088,42.0861,41.8351,41.8351,68300.0
2006-06-08 14:50:00,65.0,65.38,64.97,65.2,67000.0,41.8287,42.0732,41.8094,41.9574,67000.0
2006-06-08 15:00:00,65.25,65.54,65.21,65.51,78800.0,41.9895,42.1762,41.9638,42.1569,78800.0
2006-06-08 15:10:00,65.51,65.62,65.43,65.44,53600.0,42.1569,42.2276,42.1054,42.1118,53600.0
2006-06-08 15:20:00,65.47,65.67,65.33,65.47,86400.0,42.1311,42.2598,42.041,42.1311,86400.0
2006-06-08 15:30:00,65.49,66.14,65.27,66.09,86500.0,42.144,42.5623,42.0024,42.5301,86500.0
2006-06-08 15:40:00,66.24,66.43,66.07,66.15,42300.0,42.6266,42.7489,42.5172,42.5687,42300.0
2006-06-08 15:50:00,66.15,66.3,65.85,65.87,69200.0,42.5687,42.6652,42.3756,42.3885,69200.0
2006-06-09 09:30:00,68.88,69.0,66.3,66.96,65000.0,44.3255,44.4027,42.6652,43.09,65000.0
2006-06-09 09:40:00,66.94,67.02,66.73,66.99,80100.0,43.0771,43.1286,42.9419,43.1093,80100.0
2006-06-09 09:50:00,67.0,67.41,66.93,67.35,67300.0,43.1157,43.3795,43.0706,43.3409,67300.0
2006-06-09 10:00:00,67.37,67.66,67.28,67.6,62600.0,43.3538,43.5404,43.2959,43.5018,62600.0
2006-06-09 10:10:00,67.64,67.7,67.5,67.55,52800.0,43.5275,43.5662,43.4375,43.4696,52800.0
2006-06-09 10:20:00,67.53,67.67,67.23,67.37,41800.0,43.4568,43.5469,43.2637,43.3538,41800.0
2006-06-09 10:30:00,67.35,67.46,66.88,67.06,27500.0,43.3409,43.4117,43.0385,43.1543,27500.0
2006-06-09 10:40:00,67.11,67.13,66.99,67.02,8500.0,43.1865,43.1994,43.1093,43.1286,8500.0
2006-06-09 10:50:00,67.02,67.02,66.76,66.86,24600.0,43.1286,43.1286,42.9613,43.0256,24600.0
2006-06-09 11:00:00,66.83,67.0,66.83,66.95,23200.0,43.0063,43.1157,43.0063,43.0835,23200.0
2006-06-09 11:10:00,66.94,67.0,66.86,66.96,14900.0,43.0771,43.1157,43.0256,43.09,14900.0
2006-06-09 11:20:00,66.97,67.0,66.85,66.96,18000.0,43.0964,43.1157,43.0192,43.09,18000.0
2006-06-09 11:30:00,66.95,66.98,66.87,66.93,13300.0,43.0835,43.1028,43.032,43.0706,13300.0
2006-06-09 11:40:00,66.93,67.05,66.92,66.96,49500.0,43.0706,43.1479,43.0642,43.09,49500.0
2006-06-09 11:50:00,66.97,67.13,66.97,67.03,20700.0,43.0964,43.1994,43.0964,43.135,20700.0
2006-06-09 12:00:00,67.0,67.05,66.94,67.01,50300.0,43.1157,43.1479,43.0771,43.1221,50300.0
2006-06-09 12:10:00,67.03,67.04,66.89,66.98,76200.0,43.135,43.1414,43.0449,43.1028,76200.0
2006-06-09 12:20:00,67.0,67.05,66.98,67.01,10200.0,43.1157,43.1479,43.1028,43.1221,10200.0
2006-06-09 12:30:00,67.02,67.11,67.01,67.04,63600.0,43.1286,43.1865,43.1221,43.1414,63600.0
2006-06-09 12:40:00,67.04,67.21,67.03,67.1,15700.0,43.1414,43.2508,43.135,43.18,15700.0
2006-06-09 12:50:00,67.06,67.1,66.93,67.04,23200.0,43.1543,43.18,43.0706,43.1414,23200.0
2006-06-09 13:00:00,67.07,67.08,66.99,67.0,27700.0,43.1607,43.1672,43.1093,43.1157,27700.0
2006-06-09 13:10:00,67.01,67.01,66.94,66.95,23000.0,43.1221,43.1221,43.0771,43.0835,23000.0
2006-06-09 13:20:00,66.96,67.02,66.31,66.31,63900.0,43.09,43.1286,42.6717,42.6717,63900.0
2006-06-09 13:30:00,66.41,66.45,66.05,66.42,55000.0,42.736,42.7618,42.5044,42.7425,55000.0
2006-06-09 13:40:00,66.37,66.5,66.13,66.28,16000.0,42.7103,42.7939,42.5558,42.6524,16000.0
2006-06-09 13:50:00,66.28,66.57,66.28,66.33,10900.0,42.6524,42.839,42.6524,42.6845,10900.0
2006-06-09 14:00:00,66.2,66.21,65.78,65.85,35500.0,42.6009,42.6073,42.3306,42.3756,35500.0
2006-06-09 14:10:00,65.77,65.89,65.64,65.8,28800.0,42.3242,42.4014,42.2405,42.3435,28800.0
2006-06-09 14:20:00,65.8,66.03,65.78,65.96,24200.0,42.3435,42.4915,42.3306,42.4464,24200.0
2006-06-09 14:30:00,65.96,66.42,65.96,66.3,22700.0,42.4464,42.7425,42.4464,42.6652,22700.0
2006-06-09 14:40:00,66.3,66.38,66.22,66.26,18200.0,42.6652,42.7167,42.6138,42.6395,18200.0
2006-06-09 14:50:00,66.22,66.42,66.22,66.36,14600.0,42.6138,42.7425,42.6138,42.7038,14600.0
2006-06-09 15:00:00,66.36,66.36,66.1,66.11,36000.0,42.7038,42.7038,42.5365,42.543,36000.0
2006-06-09 15:10:00,66.14,66.16,65.98,66.0,20100.0,42.5623,42.5751,42.4593,42.4722,20100.0
2006-06-09 15:20:00,65.99,66.0,65.7,65.87,31600.0,42.4657,42.4722,42.2791,42.3885,31600.0
2006-06-09 15:30:00,65.92,65.99,65.79,65.92,10700.0,42.4207,42.4657,42.337,42.4207,10700.0
2006-06-09 15:40:00,65.88,65.88,65.6,65.75,21800.0,42.395,42.395,42.2148,42.3113,21800.0
2006-06-09 15:50:00,65.73,65.73,65.4,65.61,47100.0,42.2984,42.2984,42.0861,42.2212,47100.0
2006-06-12 09:30:00,65.56,66.25,65.45,65.72,69600.0,42.189,42.6331,42.1182,42.292,69600.0
2006-06-12 09:40:00,65.71,65.71,64.39,64.78,82600.0,42.2856,42.2856,41.4361,41.6871,82600.0
2006-06-12 09:50:00,64.77,65.14,64.51,65.14,44300.0,41.6807,41.9188,41.5133,41.9188,44300.0
2006-06-12 10:00:00,65.11,65.25,64.35,64.38,79000.0,41.8994,41.9895,41.4104,41.4297,79000.0
2006-06-12 10:10:00,64.38,64.39,63.62,63.69,80000.0,41.4297,41.4361,40.9406,40.9857,80000.0
2006-06-12 10:20:00,63.65,64.1,63.46,63.89,50600.0,40.9599,41.2495,40.8376,41.1144,50600.0
2006-06-12 10:30:00,63.85,64.0,63.76,63.93,55600.0,41.0886,41.1851,41.0307,41.1401,55600.0
2006-06-12 10:40:00,63.93,64.17,63.86,63.95,59100.0,41.1401,41.2945,41.095,41.153,59100.0
2006-06-12 10:50:00,63.95,64.07,63.8,63.92,37000.0,41.153,41.2302,41.0564,41.1337,37000.0
2006-06-12 11:00:00,63.91,63.95,63.3,63.39,59700.0,41.1272,41.153,40.7347,40.7926,59700.0
2006-06-12 11:10:00,63.38,63.65,63.38,63.6,22600.0,40.7862,40.9599,40.7862,40.9277,22600.0
2006-06-12 11:20:00,63.59,63.85,63.51,63.58,21300.0,40.9213,41.0886,40.8698,40.9149,21300.0
2006-06-12 11:30:00,63.6,64.0,63.6,63.99,31100.0,40.9277,41.1851,40.9277,41.1787,31100.0
2006-06-12 11:40:00,63.99,64.12,63.95,64.06,28900.0,41.1787,41.2624,41.153,41.2238,28900.0
2006-06-12 11:50:00,64.09,64.49,64.09,64.37,41300.0,41.2431,41.5005,41.2431,41.4232,41300.0
2006-06-12 12:00:00,64.33,64.61,64.33,64.46,13400.0,41.3975,41.5777,41.3975,41.4812,13400.0
2006-06-12 12:10:00,64.35,64.36,64.19,64.27,7000.0,41.4104,41.4168,41.3074,41.3589,7000.0
2006-06-12 12:20:00,64.2,64.2,63.82,63.83,14600.0,41.3138,41.3138,41.0693,41.0757,14600.0
2006-06-12 12:30:00,63.81,63.84,63.72,63.75,7700.0,41.0629,41.0822,41.005,41.0243,7700.0
2006-06-12 12:40:00,63.76,63.9,63.76,63.9,2800.0,41.0307,41.1208,41.0307,41.1208,2800.0
2006-06-12 12:50:00,63.94,64.2,63.94,64.2,8600.0,41.1465,41.3138,41.1465,41.3138,8600.0
2006-06-12 13:00:00,64.17,64.2,64.02,64.1,9600.0,41.2945,41.3138,41.198,41.2495,9600.0
2006-06-12 13:10:00,64.1,64.2,64.1,64.2,3700.0,41.2495,41.3138,41.2495,41.3138,3700.0
2006-06-12 13:20:00,64.2,64.2,64.07,64.17,8400.0,41.3138,41.3138,41.2302,41.2945,8400.0
2006-06-12 13:30:00,64.17,64.31,64.14,64.3,15300.0,41.2945,41.3846,41.2752,41.3782,15300.0
2006-06-12 13:40:00,64.3,64.75,64.29,64.54,23400.0,41.3782,41.6678,41.3718,41.5326,23400.0
2006-06-12 13:50:00,64.6,64.69,64.55,64.69,22500.0,41.5713,41.6292,41.5391,41.6292,22500.0
2006-06-12 14:00:00,64.69,64.88,64.35,64.37,21200.0,41.6292,41.7514,41.4104,41.4232,21200.0
2006-06-12 14:10:00,64.4,64.4,63.93,64.04,26400.0,41.4425,41.4425,41.1401,41.2109,26400.0
2006-06-12 14:20:00,64.04,64.22,63.84,64.07,23900.0,41.2109,41.3267,41.0822,41.2302,23900.0
2006-06-12 14:30:00,64.07,64.15,63.98,64.0,17100.0,41.2302,41.2817,41.1723,41.1851,17100.0
2006-06-12 14:40:00,63.99,64.2,63.7,63.8,25800.0,41.1787,41.3138,40.9921,41.0564,25800.0
2006-06-12 14:50:00,63.84,64.13,63.63,63.74,26600.0,41.0822,41.2688,40.947,41.0178,26600.0
2006-06-12 15:00:00,63.7,64.12,63.65,63.95,68800.0,40.9921,41.2624,40.9599,41.153,68800.0
2006-06-12 15:10:00,63.96,64.22,63.55,63.55,42400.0,41.1594,41.3267,40.8956,40.8956,42400.0
2006-06-12 15:20:00,63.61,63.63,63.06,63.07,61700.0,40.9342,40.947,40.5802,40.5867,61700.0
2006-06-12 15:30:00,63.07,63.36,63.0,63.18,56400.0,40.5867,40.7733,40.5416,40.6575,56400.0
2006-06-12 15:40:00,63.18,63.21,63.0,63.19,52300.0,40.6575,40.6768,40.5416,40.6639,52300.0
2006-06-12 15:50:00,63.19,63.2,63.05,63.06,57100.0,40.6639,40.6703,40.5738,40.5802,57100.0
2006-06-13 09:30:00,62.35,62.36,61.12,61.66,132300.0,40.1233,40.1298,39.3318,39.6793,132300.0
2006-06-13 09:40:00,61.7,62.95,61.66,62.86,101100.0,39.7051,40.5094,39.6793,40.4515,101100.0
2006-06-13 09:50:00,62.85,63.6,62.0,62.04,112300.0,40.4451,40.9277,39.8981,39.9238,112300.0
2006-06-13 10:00:00,62.1,62.39,62.0,62.01,47600.0,39.9625,40.1491,39.8981,39.9045,47600.0
2006-06-13 10:10:00,62.03,62.24,61.55,61.55,47200.0,39.9174,40.0526,39.6085,39.6085,47200.0
2006-06-13 10:20:00,61.7,61.85,61.52,61.68,59300.0,39.7051,39.8016,39.5892,39.6922,59300.0
2006-06-13 10:30:00,61.65,61.95,61.23,61.26,96700.0,39.6729,39.8659,39.4026,39.4219,96700.0
2006-06-13 10:40:00,61.26,61.3,61.03,61.04,39200.0,39.4219,39.4476,39.2739,39.2803,39200.0
2006-06-13 10:50:00,61.04,61.04,60.63,60.79,81700.0,39.2803,39.2803,39.0165,39.1194,81700.0
2006-06-13 11:00:00,60.79,61.15,60.69,60.92,72100.0,39.1194,39.3511,39.0551,39.2031,72100.0
2006-06-13 11:10:00,60.93,61.09,60.85,60.91,35500.0,39.2095,39.3125,39.1581,39.1967,35500.0
2006-06-13 11:20:00,60.84,61.37,60.84,61.36,117900.0,39.1516,39.4927,39.1516,39.4863,117900.0
2006-06-13 11:30:00,61.39,61.88,61.33,61.8,36000.0,39.5056,39.8209,39.4669,39.7694,36000.0
2006-06-13 11:40:00,61.78,62.34,61.7,62.3,46700.0,39.7565,40.1169,39.7051,40.0912,46700.0
2006-06-13 11:50:00,62.3,62.7,62.24,62.55,61600.0,40.0912,40.3486,40.0526,40.252,61600.0
2006-06-13 12:00:00,62.55,62.55,62.2,62.21,36100.0,40.252,40.252,40.0268,40.0332,36100.0
2006-06-13 12:10:00,62.21,62.45,62.08,62.19,32800.0,40.0332,40.1877,39.9496,40.0204,32800.0
2006-06-13 12:20:00,62.21,62.32,62.21,62.27,7400.0,40.0332,40.104,40.0332,40.0719,7400.0
2006-06-13 12:30:00,62.26,62.26,62.06,62.16,10900.0,40.0654,40.0654,39.9367,40.0011,10900.0
2006-06-13 12:40:00,62.12,62.16,61.81,61.84,22700.0,39.9753,40.0011,39.7758,39.7951,22700.0
2006-06-13 12:50:00,61.89,61.98,61.76,61.82,21400.0,39.8273,39.8852,39.7437,39.7823,21400.0
2006-06-13 13:00:00,61.82,61.85,61.56,61.57,21700.0,39.7823,39.8016,39.615,39.6214,21700.0
2006-06-13 13:10:00,61.51,61.62,61.42,61.6,44700.0,39.5828,39.6536,39.5249,39.6407,44700.0
2006-06-13 13:20:00,61.55,61.6,61.5,61.54,23700.0,39.6085,39.6407,39.5763,39.6021,23700.0
2006-06-13 13:30:00,61.54,61.63,61.48,61.56,29200.0,39.6021,39.66,39.5635,39.615,29200.0
2006-06-13 13:40:00,61.56,61.71,61.52,61.6,18800.0,39.615,39.7115,39.5892,39.6407,18800.0
2006-06-13 13:50:00,61.66,61.67,61.5,61.57,26900.0,39.6793,39.6857,39.5763,39.6214,26900.0
2006-06-13 14:00:00,61.57,61.73,61.53,61.62,15200.0,39.6214,39.7244,39.5957,39.6536,15200.0
2006-06-13 14:10:00,61.61,61.66,61.55,61.62,20700.0,39.6471,39.6793,39.6085,39.6536,20700.0
2006-06-13 14:20:00,61.61,61.62,61.25,61.27,37800.0,39.6471,39.6536,39.4155,39.4283,37800.0
2006-06-13 14:30:00,61.25,61.5,61.25,61.5,39100.0,39.4155,39.5763,39.4155,39.5763,39100.0
2006-06-13 14:40:00,61.5,61.7,61.48,61.53,39900.0,39.5763,39.7051,39.5635,39.5957,39900.0
2006-06-13 14:50:00,61.51,61.69,61.46,61.58,39800.0,39.5828,39.6986,39.5506,39.6278,39800.0
2006-06-13 15:00:00,61.56,61.66,61.37,61.5,73800.0,39.615,39.6793,39.4927,39.5763,73800.0
2006-06-13 15:10:00,61.5,61.84,61.4,61.84,50300.0,39.5763,39.7951,39.512,39.7951,50300.0
2006-06-13 15:20:00,61.83,62.2,61.74,62.16,39400.0,39.7887,40.0268,39.7308,40.0011,39400.0
2006-06-13 15:30:00,62.16,62.61,62.0,62.17,59400.0,40.0011,40.2907,39.8981,40.0075,59400.0
2006-06-13 15:40:00,62.09,62.75,62.09,62.43,59800.0,39.956,40.3807,39.956,40.1748,59800.0
2006-06-13 15:50:00,62.43,62.53,62.04,62.22,47100.0,40.1748,40.2392,39.9238,40.0397,47100.0
2006-06-14 09:30:00,62.5,63.5,62.25,63.48,81500.0,40.2199,40.8634,40.059,40.8505,81500.0
2006-06-14 09:40:00,63.5,64.0,63.26,63.74,85600.0,40.8634,41.1851,40.7089,41.0178,85600.0
2006-06-14 09:50:00,63.78,64.28,63.75,64.2,89700.0,41.0436,41.3653,41.0243,41.3138,89700.0
2006-06-14 10:00:00,64.12,64.6,63.92,64.35,68600.0,41.2624,41.5713,41.1337,41.4104,68600.0
2006-06-14 10:10:00,64.35,64.35,63.77,64.03,77600.0,41.4104,41.4104,41.0371,41.2044,77600.0
2006-06-14 10:20:00,64.0,64.05,63.8,64.0,42400.0,41.1851,41.2173,41.0564,41.1851,42400.0
2006-06-14 10:30:00,64.0,64.2,63.82,63.87,34900.0,41.1851,41.3138,41.0693,41.1015,34900.0
2006-06-14 10:40:00,63.91,64.05,63.5,63.61,46300.0,41.1272,41.2173,40.8634,40.9342,46300.0
2006-06-14 10:50:00,63.61,63.69,63.4,63.43,25700.0,40.9342,40.9857,40.799,40.8183,25700.0
2006-06-14 11:00:00,63.43,63.45,63.23,63.32,41100.0,40.8183,40.8312,40.6896,40.7475,41100.0
2006-06-14 11:10:00,63.36,63.73,63.32,63.63,19800.0,40.7733,41.0114,40.7475,40.947,19800.0
2006-06-14 11:20:00,63.63,63.82,63.57,63.79,22100.0,40.947,41.0693,40.9084,41.05,22100.0
2006-06-14 11:30:00,63.75,63.97,63.75,63.85,17900.0,41.0243,41.1658,41.0243,41.0886,17900.0
2006-06-14 11:40:00,63.86,63.94,63.75,63.89,22100.0,41.095,41.1465,41.0243,41.1144,22100.0
2006-06-14 11:50:00,63.92,63.92,63.52,63.64,59300.0,41.1337,41.1337,40.8763,40.9535,59300.0
2006-06-14 12:00:00,63.66,63.72,63.4,63.66,28200.0,40.9663,41.005,40.799,40.9663,28200.0
2006-06-14 12:10:00,63.65,63.69,63.6,63.65,19200.0,40.9599,40.9857,40.9277,40.9599,19200.0
2006-06-14 12:20:00,63.69,63.69,63.48,63.48,9300.0,40.9857,40.9857,40.8505,40.8505,9300.0
2006-06-14 12:30:00,63.43,63.56,63.4,63.48,14000.0,40.8183,40.902,40.799,40.8505,14000.0
2006-06-14 12:40:00,63.48,63.52,63.45,63.45,16500.0,40.8505,40.8763,40.8312,40.8312,16500.0
2006-06-14 12:50:00,63.4,63.44,63.33,63.43,10300.0,40.799,40.8248,40.754,40.8183,10300.0
2006-06-14 13:00:00,63.43,63.43,63.17,63.18,22400.0,40.8183,40.8183,40.651,40.6575,22400.0
2006-06-14 13:10:00,63.1,63.19,63.0,63.02,35100.0,40.606,40.6639,40.5416,40.5545,35100.0
2006-06-14 13:20:00,63.01,63.01,62.55,62.95,46300.0,40.5481,40.5481,40.252,40.5094,46300.0
2006-06-14 13:30:00,62.9,62.92,62.12,62.29,50500.0,40.4773,40.4901,39.9753,40.0847,50500.0
2006-06-14 13:40:00,62.29,62.78,62.27,62.74,36000.0,40.0847,40.4,40.0719,40.3743,36000.0
2006-06-14 13:50:00,62.7,63.0,62.6,63.0,20500.0,40.3486,40.5416,40.2842,40.5416,20500.0
2006-06-14 14:00:00,62.94,63.2,62.6,63.08,31400.0,40.503,40.6703,40.2842,40.5931,31400.0
2006-06-14 14:10:00,63.08,63.3,62.91,63.03,34700.0,40.5931,40.7347,40.4837,40.5609,34700.0
2006-06-14 14:20:00,63.01,63.4,63.01,63.17,29100.0,40.5481,40.799,40.5481,40.651,29100.0
2006-06-14 14:30:00,63.2,63.22,62.79,62.98,44900.0,40.6703,40.6832,40.4065,40.5288,44900.0
2006-06-14 14:40:00,62.95,63.1,62.77,62.82,57100.0,40.5094,40.606,40.3936,40.4258,57100.0
2006-06-14 14:50:00,62.85,62.86,62.65,62.69,20500.0,40.4451,40.4515,40.3164,40.3421,20500.0
2006-06-14 15:00:00,62.7,63.1,62.69,62.98,26400.0,40.3486,40.606,40.3421,40.5288,26400.0
2006-06-14 15:10:00,62.97,63.07,62.7,62.89,28200.0,40.5223,40.5867,40.3486,40.4708,28200.0
2006-06-14 15:20:00,62.9,62.92,62.68,62.85,34400.0,40.4773,40.4901,40.3357,40.4451,34400.0
2006-06-14 15:30:00,62.85,63.37,62.85,63.37,42700.0,40.4451,40.7797,40.4451,40.7797,42700.0
2006-06-14 15:40:00,63.36,63.48,63.05,63.4,51100.0,40.7733,40.8505,40.5738,40.799,51100.0
2006-06-14 15:50:00,63.41,63.47,63.15,63.27,76200.0,40.8055,40.8441,40.6382,40.7154,76200.0
2006-06-15 09:30:00,64.17,64.99,64.0,64.96,113600.0,41.2945,41.8222,41.1851,41.8029,113600.0
2006-06-15 09:40:00,64.99,65.31,64.72,65.3,135000.0,41.8222,42.0281,41.6485,42.0217,135000.0
2006-06-15 09:50:00,65.31,65.7,65.19,65.42,175400.0,42.0281,42.2791,41.9509,42.0989,175400.0
2006-06-15 10:00:00,65.39,65.43,65.01,65.29,79800.0,42.0796,42.1054,41.8351,42.0153,79800.0
2006-06-15 10:10:00,65.3,65.34,65.09,65.33,81000.0,42.0217,42.0475,41.8866,42.041,81000.0
2006-06-15 10:20:00,65.33,65.42,65.3,65.36,54100.0,42.041,42.0989,42.0217,42.0603,54100.0
2006-06-15 10:30:00,65.4,65.64,65.36,65.63,62600.0,42.0861,42.2405,42.0603,42.2341,62600.0
2006-06-15 10:40:00,65.64,65.89,65.63,65.75,68600.0,42.2405,42.4014,42.2341,42.3113,68600.0
2006-06-15 10:50:00,65.76,65.9,65.47,65.52,52200.0,42.3177,42.4078,42.1311,42.1633,52200.0
2006-06-15 11:00:00,65.66,65.9,65.6,65.79,51500.0,42.2534,42.4078,42.2148,42.337,51500.0
2006-06-15 11:10:00,65.78,66.13,65.77,65.9,37500.0,42.3306,42.5558,42.3242,42.4078,37500.0
2006-06-15 11:20:00,65.9,66.0,65.83,65.91,40000.0,42.4078,42.4722,42.3628,42.4143,40000.0
2006-06-15 11:30:00,65.9,66.02,65.87,65.99,34000.0,42.4078,42.485,42.3885,42.4657,34000.0
2006-06-15 11:40:00,65.97,66.0,65.61,65.8,63300.0,42.4529,42.4722,42.2212,42.3435,63300.0
2006-06-15 11:50:00,65.8,65.85,65.73,65.8,72300.0,42.3435,42.3756,42.2984,42.3435,72300.0
2006-06-15 12:00:00,65.8,65.93,65.75,65.92,66000.0,42.3435,42.4271,42.3113,42.4207,66000.0
2006-06-15 12:10:00,65.9,65.94,65.81,65.88,29900.0,42.4078,42.4336,42.3499,42.395,29900.0
2006-06-15 12:20:00,65.9,65.94,65.81,65.93,13500.0,42.4078,42.4336,42.3499,42.4271,13500.0
2006-06-15 12:30:00,65.94,65.95,65.8,65.95,20100.0,42.4336,42.44,42.3435,42.44,20100.0
2006-06-15 12:40:00,65.95,66.2,65.91,66.19,37400.0,42.44,42.6009,42.4143,42.5944,37400.0
2006-06-15 12:50:00,66.19,66.3,66.0,66.0,44900.0,42.5944,42.6652,42.4722,42.4722,44900.0
2006-06-15 13:00:00,66.02,66.08,65.8,65.93,14200.0,42.485,42.5237,42.3435,42.4271,14200.0
2006-06-15 13:10:00,65.99,66.2,65.99,66.18,12600.0,42.4657,42.6009,42.4657,42.588,12600.0
2006-06-15 13:20:00,66.19,66.21,65.99,66.14,45300.0,42.5944,42.6073,42.4657,42.5623,45300.0
2006-06-15 13:30:00,66.14,66.14,65.83,66.08,41400.0,42.5623,42.5623,42.3628,42.5237,41400.0
2006-06-15 13:40:00,66.08,66.5,66.05,66.5,32400.0,42.5237,42.7939,42.5044,42.7939,32400.0
2006-06-15 13:50:00,66.3,66.5,66.26,66.4,45800.0,42.6652,42.7939,42.6395,42.7296,45800.0
2006-06-15 14:00:00,66.4,66.85,66.36,66.82,60900.0,42.7296,43.0192,42.7038,42.9999,60900.0
2006-06-15 14:10:00,66.82,66.91,66.53,66.86,35100.0,42.9999,43.0578,42.8132,43.0256,35100.0
2006-06-15 14:20:00,66.85,66.95,66.8,66.9,42300.0,43.0192,43.0835,42.987,43.0513,42300.0
2006-06-15 14:30:00,66.9,68.03,66.89,68.0,146200.0,43.0513,43.7785,43.0449,43.7592,146200.0
2006-06-15 14:40:00,68.05,68.21,67.85,68.07,83800.0,43.7914,43.8944,43.6627,43.8043,83800.0
2006-06-15 14:50:00,68.08,68.27,67.92,68.08,102000.0,43.8107,43.933,43.7077,43.8107,102000.0
2006-06-15 15:00:00,68.1,68.1,67.81,67.91,56100.0,43.8236,43.8236,43.6369,43.7013,56100.0
2006-06-15 15:10:00,67.91,68.1,67.81,67.93,106500.0,43.7013,43.8236,43.6369,43.7142,106500.0
2006-06-15 15:20:00,67.94,68.1,67.91,67.98,60100.0,43.7206,43.8236,43.7013,43.7463,60100.0
2006-06-15 15:30:00,67.99,68.19,67.94,67.98,73900.0,43.7528,43.8815,43.7206,43.7463,73900.0
2006-06-15 15:40:00,67.98,68.37,67.93,68.2,131300.0,43.7463,43.9973,43.7142,43.8879,131300.0
2006-06-15 15:50:00,68.2,68.26,67.99,68.1,109700.0,43.8879,43.9265,43.7528,43.8236,109700.0
2006-06-16 09:30:00,68.65,68.69,67.84,67.98,90300.0,44.1775,44.2032,43.6562,43.7463,90300.0
2006-06-16 09:40:00,67.98,68.08,67.49,68.03,115200.0,43.7463,43.8107,43.431,43.7785,115200.0
2006-06-16 09:50:00,68.08,68.2,67.78,67.93,43500.0,43.8107,43.8879,43.6176,43.7142,43500.0
2006-06-16 10:00:00,67.91,68.12,67.85,67.85,90400.0,43.7013,43.8364,43.6627,43.6627,90400.0
2006-06-16 10:10:00,67.85,67.91,67.42,67.45,45400.0,43.6627,43.7013,43.386,43.4053,45400.0
2006-06-16 10:20:00,67.46,67.46,66.54,66.54,52000.0,43.4117,43.4117,42.8197,42.8197,52000.0
2006-06-16 10:30:00,66.5,67.5,66.45,67.5,42800.0,42.7939,43.4375,42.7618,43.4375,42800.0
2006-06-16 10:40:00,67.5,67.6,66.91,67.29,56500.0,43.4375,43.5018,43.0578,43.3023,56500.0
2006-06-16 10:50:00,67.29,67.44,67.19,67.4,22800.0,43.3023,43.3988,43.238,43.3731,22800.0
2006-06-16 11:00:00,67.37,67.55,67.22,67.49,23600.0,43.3538,43.4696,43.2573,43.431,23600.0
2006-06-16 11:10:00,67.49,67.55,67.38,67.45,16900.0,43.431,43.4696,43.3602,43.4053,16900.0
2006-06-16 11:20:00,67.45,67.5,67.21,67.25,27500.0,43.4053,43.4375,43.2508,43.2766,27500.0
2006-06-16 11:30:00,67.24,67.35,67.14,67.32,21800.0,43.2701,43.3409,43.2058,43.3216,21800.0
2006-06-16 11:40:00,67.33,67.35,67.21,67.24,18200.0,43.3281,43.3409,43.2508,43.2701,18200.0
2006-06-16 11:50:00,67.3,67.46,67.19,67.39,16400.0,43.3088,43.4117,43.238,43.3667,16400.0
2006-06-16 12:00:00,67.39,67.45,67.23,67.23,8200.0,43.3667,43.4053,43.2637,43.2637,8200.0
2006-06-16 12:10:00,67.24,67.55,67.24,67.39,28300.0,43.2701,43.4696,43.2701,43.3667,28300.0
2006-06-16 12:20:00,67.35,67.41,67.21,67.24,7800.0,43.3409,43.3795,43.2508,43.2701,7800.0
2006-06-16 12:30:00,67.28,67.35,67.1,67.17,10400.0,43.2959,43.3409,43.18,43.2251,10400.0
2006-06-16 12:40:00,67.17,67.21,67.09,67.19,10000.0,43.2251,43.2508,43.1736,43.238,10000.0
2006-06-16 12:50:00,67.2,67.22,67.13,67.16,28900.0,43.2444,43.2573,43.1994,43.2187,28900.0
2006-06-16 13:00:00,67.11,67.29,66.75,66.82,51000.0,43.1865,43.3023,42.9548,42.9999,51000.0
2006-06-16 13:10:00,66.83,67.06,66.81,67.06,19900.0,43.0063,43.1543,42.9934,43.1543,19900.0
2006-06-16 13:20:00,67.08,67.22,66.99,67.19,19400.0,43.1672,43.2573,43.1093,43.238,19400.0
2006-06-16 13:30:00,67.23,67.25,67.08,67.15,24700.0,43.2637,43.2766,43.1672,43.2122,24700.0
2006-06-16 13:40:00,67.16,67.23,67.12,67.14,8400.0,43.2187,43.2637,43.1929,43.2058,8400.0
2006-06-16 13:50:00,67.14,67.23,66.95,67.0,15900.0,43.2058,43.2637,43.0835,43.1157,15900.0
2006-06-16 14:00:00,66.98,67.18,66.97,67.11,12000.0,43.1028,43.2315,43.0964,43.1865,12000.0
2006-06-16 14:10:00,67.1,67.5,67.1,67.5,28700.0,43.18,43.4375,43.18,43.4375,28700.0
2006-06-16 14:20:00,67.48,67.58,67.25,67.26,15800.0,43.4246,43.4889,43.2766,43.283,15800.0
2006-06-16 14:30:00,67.26,67.5,67.22,67.34,22200.0,43.283,43.4375,43.2573,43.3345,22200.0
2006-06-16 14:40:00,67.34,67.55,67.34,67.43,18600.0,43.3345,43.4696,43.3345,43.3924,18600.0
2006-06-16 14:50:00,67.46,67.58,67.4,67.57,26300.0,43.4117,43.4889,43.3731,43.4825,26300.0
2006-06-16 15:00:00,67.57,67.7,67.38,67.44,63000.0,43.4825,43.5662,43.3602,43.3988,63000.0
2006-06-16 15:10:00,67.45,67.64,67.39,67.62,31900.0,43.4053,43.5275,43.3667,43.5147,31900.0
2006-06-16 15:20:00,67.65,67.79,67.5,67.56,28600.0,43.534,43.6241,43.4375,43.4761,28600.0
2006-06-16 15:30:00,67.56,67.69,67.41,67.59,50000.0,43.4761,43.5597,43.3795,43.4954,50000.0
2006-06-16 15:40:00,67.55,67.75,67.5,67.68,50000.0,43.4696,43.5983,43.4375,43.5533,50000.0
2006-06-16 15:50:00,67.7,67.74,67.64,67.7,60500.0,43.5662,43.5919,43.5275,43.5662,60500.0
2006-06-19 09:30:00,68.0,68.3,67.94,68.23,63800.0,43.7592,43.9523,43.7206,43.9072,63800.0
2006-06-19 09:40:00,68.23,68.45,68.18,68.3,42300.0,43.9072,44.0488,43.875,43.9523,42300.0
2006-06-19 09:50:00,68.3,68.55,68.01,68.55,60500.0,43.9523,44.1131,43.7656,44.1131,60500.0
2006-06-19 10:00:00,68.59,68.98,68.58,68.87,94500.0,44.1389,44.3899,44.1325,44.3191,94500.0
2006-06-19 10:10:00,68.89,69.19,68.26,68.41,61800.0,44.3319,44.525,43.9265,44.0231,61800.0
2006-06-19 10:20:00,68.35,68.45,67.77,67.78,68700.0,43.9844,44.0488,43.6112,43.6176,68700.0
2006-06-19 10:30:00,67.89,68.15,67.81,67.86,63200.0,43.6884,43.8557,43.6369,43.6691,63200.0
2006-06-19 10:40:00,67.87,68.0,67.46,67.61,38400.0,43.6756,43.7592,43.4117,43.5082,38400.0
2006-06-19 10:50:00,67.6,67.8,67.52,67.7,25900.0,43.5018,43.6305,43.4503,43.5662,25900.0
2006-06-19 11:00:00,67.7,67.7,67.51,67.57,16200.0,43.5662,43.5662,43.4439,43.4825,16200.0
2006-06-19 11:10:00,67.57,68.14,67.53,68.13,24400.0,43.4825,43.8493,43.4568,43.8429,24400.0
2006-06-19 11:20:00,68.13,68.14,67.61,67.68,27600.0,43.8429,43.8493,43.5082,43.5533,27600.0
2006-06-19 11:30:00,67.66,67.66,67.5,67.53,18200.0,43.5404,43.5404,43.4375,43.4568,18200.0
2006-06-19 11:40:00,67.54,67.77,67.54,67.77,23200.0,43.4632,43.6112,43.4632,43.6112,23200.0
2006-06-19 11:50:00,67.76,67.76,67.6,67.61,8400.0,43.6048,43.6048,43.5018,43.5082,8400.0
2006-06-19 12:00:00,67.61,67.79,67.61,67.74,19400.0,43.5082,43.6241,43.5082,43.5919,19400.0
2006-06-19 12:10:00,67.74,67.74,67.52,67.66,12100.0,43.5919,43.5919,43.4503,43.5404,12100.0
2006-06-19 12:20:00,67.66,67.67,67.2,67.28,23600.0,43.5404,43.5469,43.2444,43.2959,23600.0
2006-06-19 12:30:00,67.31,67.35,67.02,67.03,28700.0,43.3152,43.3409,43.1286,43.135,28700.0
2006-06-19 12:40:00,67.03,67.03,66.75,66.94,32300.0,43.135,43.135,42.9548,43.0771,32300.0
2006-06-19 12:50:00,66.94,66.99,66.76,66.82,18000.0,43.0771,43.1093,42.9613,42.9999,18000.0
2006-06-19 13:00:00,66.81,66.81,66.34,66.34,61900.0,42.9934,42.9934,42.691,42.691,61900.0
2006-06-19 13:10:00,66.35,66.45,66.12,66.38,46400.0,42.6974,42.7618,42.5494,42.7167,46400.0
2006-06-19 13:20:00,66.35,66.38,66.01,66.08,21300.0,42.6974,42.7167,42.4786,42.5237,21300.0
2006-06-19 13:30:00,66.1,66.15,65.82,66.05,33700.0,42.5365,42.5687,42.3563,42.5044,33700.0
2006-06-19 13:40:00,66.03,66.42,66.02,66.42,28000.0,42.4915,42.7425,42.485,42.7425,28000.0
2006-06-19 13:50:00,66.44,66.62,66.24,66.55,20200.0,42.7553,42.8712,42.6266,42.8261,20200.0
2006-06-19 14:00:00,66.5,66.7,66.44,66.68,13500.0,42.7939,42.9226,42.7553,42.9098,13500.0
2006-06-19 14:10:00,66.68,66.9,66.6,66.6,21200.0,42.9098,43.0513,42.8583,42.8583,21200.0
2006-06-19 14:20:00,66.54,66.66,66.33,66.57,35700.0,42.8197,42.8969,42.6845,42.839,35700.0
2006-06-19 14:30:00,66.51,66.57,66.35,66.53,18900.0,42.8004,42.839,42.6974,42.8132,18900.0
2006-06-19 14:40:00,66.53,66.53,66.21,66.4,32700.0,42.8132,42.8132,42.6073,42.7296,32700.0
2006-06-19 14:50:00,66.4,66.4,66.27,66.34,18500.0,42.7296,42.7296,42.6459,42.691,18500.0
2006-06-19 15:00:00,66.29,66.49,66.17,66.4,45000.0,42.6588,42.7875,42.5816,42.7296,45000.0
2006-06-19 15:10:00,66.4,66.5,66.34,66.5,45900.0,42.7296,42.7939,42.691,42.7939,45900.0
2006-06-19 15:20:00,66.5,66.64,66.4,66.41,51500.0,42.7939,42.884,42.7296,42.736,51500.0
2006-06-19 15:30:00,66.42,66.66,66.4,66.58,49400.0,42.7425,42.8969,42.7296,42.8454,49400.0
2006-06-19 15:40:00,66.51,66.6,66.36,66.55,42900.0,42.8004,42.8583,42.7038,42.8261,42900.0
2006-06-19 15:50:00,66.55,66.64,66.38,66.53,57700.0,42.8261,42.884,42.7167,42.8132,57700.0
2006-06-20 09:30:00,66.28,66.29,65.45,66.15,111300.0,42.6524,42.6588,42.1182,42.5687,111300.0
2006-06-20 09:40:00,66.15,66.15,65.1,65.69,64700.0,42.5687,42.5687,41.893,42.2727,64700.0
2006-06-20 09:50:00,65.6,66.2,65.6,66.2,42900.0,42.2148,42.6009,42.2148,42.6009,42900.0
2006-06-20 10:00:00,66.1,66.43,66.1,66.35,32600.0,42.5365,42.7489,42.5365,42.6974,32600.0
2006-06-20 10:10:00,66.35,66.89,66.14,66.75,30600.0,42.6974,43.0449,42.5623,42.9548,30600.0
2006-06-20 10:20:00,66.75,67.4,66.74,67.07,49700.0,42.9548,43.3731,42.9484,43.1607,49700.0
2006-06-20 10:30:00,66.95,67.3,66.9,67.11,25200.0,43.0835,43.3088,43.0513,43.1865,25200.0
2006-06-20 10:40:00,67.11,67.41,67.11,67.32,29900.0,43.1865,43.3795,43.1865,43.3216,29900.0
2006-06-20 10:50:00,67.31,67.5,67.19,67.48,22800.0,43.3152,43.4375,43.238,43.4246,22800.0
2006-06-20 11:00:00,67.45,67.87,67.33,67.83,73400.0,43.4053,43.6756,43.3281,43.6498,73400.0
2006-06-20 11:10:00,67.83,67.87,67.55,67.64,25600.0,43.6498,43.6756,43.4696,43.5275,25600.0
2006-06-20 11:20:00,67.61,67.81,67.53,67.79,27400.0,43.5082,43.6369,43.4568,43.6241,27400.0
2006-06-20 11:30:00,67.85,67.86,67.6,67.71,34800.0,43.6627,43.6691,43.5018,43.5726,34800.0
2006-06-20 11:40:00,67.68,67.71,67.05,67.2,44000.0,43.5533,43.5726,43.1479,43.2444,44000.0
2006-06-20 11:50:00,67.2,67.36,66.99,67.14,41500.0,43.2444,43.3474,43.1093,43.2058,41500.0
2006-06-20 12:00:00,67.14,67.49,67.13,67.49,30700.0,43.2058,43.431,43.1994,43.431,30700.0
2006-06-20 12:10:00,67.5,67.68,67.47,67.59,29200.0,43.4375,43.5533,43.4181,43.4954,29200.0
2006-06-20 12:20:00,67.59,67.68,67.59,67.62,19600.0,43.4954,43.5533,43.4954,43.5147,19600.0
2006-06-20 12:30:00,67.6,67.61,67.34,67.44,20300.0,43.5018,43.5082,43.3345,43.3988,20300.0
2006-06-20 12:40:00,67.44,67.5,67.2,67.48,31400.0,43.3988,43.4375,43.2444,43.4246,31400.0
2006-06-20 12:50:00,67.44,67.54,67.35,67.52,23300.0,43.3988,43.4632,43.3409,43.4503,23300.0
2006-06-20 13:00:00,67.52,67.73,67.5,67.64,12500.0,43.4503,43.5855,43.4375,43.5275,12500.0
2006-06-20 13:10:00,67.61,67.64,67.45,67.45,14100.0,43.5082,43.5275,43.4053,43.4053,14100.0
2006-06-20 13:20:00,67.46,67.55,67.28,67.46,13600.0,43.4117,43.4696,43.2959,43.4117,13600.0
2006-06-20 13:30:00,67.49,67.49,67.17,67.17,32600.0,43.431,43.431,43.2251,43.2251,32600.0
2006-06-20 13:40:00,67.15,67.56,67.15,67.5,13000.0,43.2122,43.4761,43.2122,43.4375,13000.0
2006-06-20 13:50:00,67.49,67.64,67.47,67.6,15300.0,43.431,43.5275,43.4181,43.5018,15300.0
2006-06-20 14:00:00,67.59,67.62,67.5,67.61,11100.0,43.4954,43.5147,43.4375,43.5082,11100.0
2006-06-20 14:10:00,67.61,67.85,67.52,67.6,38600.0,43.5082,43.6627,43.4503,43.5018,38600.0
2006-06-20 14:20:00,67.6,67.6,67.28,67.56,21800.0,43.5018,43.5018,43.2959,43.4761,21800.0
2006-06-20 14:30:00,67.57,67.68,67.41,67.66,22700.0,43.4825,43.5533,43.3795,43.5404,22700.0
2006-06-20 14:40:00,67.66,67.8,67.07,67.25,39700.0,43.5404,43.6305,43.1607,43.2766,39700.0
2006-06-20 14:50:00,67.17,67.37,67.13,67.28,47000.0,43.2251,43.3538,43.1994,43.2959,47000.0
2006-06-20 15:00:00,67.32,67.35,67.25,67.35,22300.0,43.3216,43.3409,43.2766,43.3409,22300.0
2006-06-20 15:10:00,67.35,67.4,67.2,67.32,30500.0,43.3409,43.3731,43.2444,43.3216,30500.0
2006-06-20 15:20:00,67.32,67.35,67.13,67.27,45300.0,43.3216,43.3409,43.1994,43.2894,45300.0
2006-06-20 15:30:00,67.21,67.45,67.16,67.36,49100.0,43.2508,43.4053,43.2187,43.3474,49100.0
2006-06-20 15:40:00,67.33,67.61,67.22,67.44,42300.0,43.3281,43.5082,43.2573,43.3988,42300.0
2006-06-20 15:50:00,67.48,67.55,67.18,67.23,95300.0,43.4246,43.4696,43.2315,43.2637,95300.0
2006-06-21 09:30:00,67.1,67.1,66.08,67.0,60500.0,43.18,43.18,42.5237,43.1157,60500.0
2006-06-21 09:40:00,66.8,67.0,66.7,66.95,107100.0,42.987,43.1157,42.9226,43.0835,107100.0
2006-06-21 09:50:00,66.95,67.0,66.87,66.89,28100.0,43.0835,43.1157,43.032,43.0449,28100.0
2006-06-21 10:00:00,66.88,67.07,66.84,67.03,55000.0,43.0385,43.1607,43.0127,43.135,55000.0
2006-06-21 10:10:00,66.94,67.08,66.89,66.91,62300.0,43.0771,43.1672,43.0449,43.0578,62300.0
2006-06-21 10:20:00,66.99,67.24,66.94,67.1,50500.0,43.1093,43.2701,43.0771,43.18,50500.0
2006-06-21 10:30:00,67.1,67.44,67.06,67.25,50800.0,43.18,43.3988,43.1543,43.2766,50800.0
2006-06-21 10:40:00,67.22,67.22,67.05,67.17,30400.0,43.2573,43.2573,43.1479,43.2251,30400.0
2006-06-21 10:50:00,67.16,67.16,67.0,67.01,40800.0,43.2187,43.2187,43.1157,43.1221,40800.0
2006-06-21 11:00:00,67.01,67.41,67.01,67.34,30400.0,43.1221,43.3795,43.1221,43.3345,30400.0
2006-06-21 11:10:00,67.33,67.36,67.21,67.22,16500.0,43.3281,43.3474,43.2508,43.2573,16500.0
2006-06-21 11:20:00,67.22,67.35,67.18,67.29,42300.0,43.2573,43.3409,43.2315,43.3023,42300.0
2006-06-21 11:30:00,67.26,67.5,67.26,67.4,90100.0,43.283,43.4375,43.283,43.3731,90100.0
2006-06-21 11:40:00,67.42,67.57,67.35,67.57,40400.0,43.386,43.4825,43.3409,43.4825,40400.0
2006-06-21 11:50:00,67.49,67.87,67.49,67.87,35800.0,43.431,43.6756,43.431,43.6756,35800.0
2006-06-21 12:00:00,67.87,68.4,67.81,68.39,40900.0,43.6756,44.0166,43.6369,44.0102,40900.0
2006-06-21 12:10:00,68.39,68.43,68.18,68.38,38300.0,44.0102,44.0359,43.875,44.0037,38300.0
2006-06-21 12:20:00,68.32,68.4,68.21,68.21,36300.0,43.9651,44.0166,43.8944,43.8944,36300.0
2006-06-21 12:30:00,68.21,68.21,67.85,67.87,52400.0,43.8944,43.8944,43.6627,43.6756,52400.0
2006-06-21 12:40:00,67.85,68.1,67.85,68.1,20500.0,43.6627,43.8236,43.6627,43.8236,20500.0
2006-06-21 12:50:00,68.1,68.37,68.07,68.34,45400.0,43.8236,43.9973,43.8043,43.978,45400.0
2006-06-21 13:00:00,68.34,68.39,68.16,68.24,21800.0,43.978,44.0102,43.8622,43.9137,21800.0
2006-06-21 13:10:00,68.2,68.2,68.07,68.17,13800.0,43.8879,43.8879,43.8043,43.8686,13800.0
2006-06-21 13:20:00,68.19,68.23,68.1,68.16,18600.0,43.8815,43.9072,43.8236,43.8622,18600.0
2006-06-21 13:30:00,68.12,68.2,68.12,68.17,23100.0,43.8364,43.8879,43.8364,43.8686,23100.0
2006-06-21 13:40:00,68.18,68.29,68.17,68.27,16800.0,43.875,43.9458,43.8686,43.933,16800.0
2006-06-21 13:50:00,68.28,68.42,68.24,68.42,33200.0,43.9394,44.0295,43.9137,44.0295,33200.0
2006-06-21 14:00:00,68.42,68.62,68.35,68.62,47500.0,44.0295,44.1582,43.9844,44.1582,47500.0
2006-06-21 14:10:00,68.66,68.89,68.66,68.82,28800.0,44.1839,44.3319,44.1839,44.2869,28800.0
2006-06-21 14:20:00,68.85,69.1,68.8,69.1,62500.0,44.3062,44.4671,44.274,44.4671,62500.0
2006-06-21 14:30:00,69.1,69.1,68.73,68.9,46000.0,44.4671,44.4671,44.229,44.3384,46000.0
2006-06-21 14:40:00,68.9,69.0,68.84,68.88,29200.0,44.3384,44.4027,44.2998,44.3255,29200.0
2006-06-21 14:50:00,68.88,68.88,68.64,68.69,38500.0,44.3255,44.3255,44.1711,44.2032,38500.0
2006-06-21 15:00:00,68.65,68.65,68.27,68.39,42200.0,44.1775,44.1775,43.933,44.0102,42200.0
2006-06-21 15:10:00,68.39,68.43,68.18,68.4,28200.0,44.0102,44.0359,43.875,44.0166,28200.0
2006-06-21 15:20:00,68.4,68.44,68.36,68.4,32800.0,44.0166,44.0424,43.9909,44.0166,32800.0
2006-06-21 15:30:00,68.37,68.38,68.01,68.04,89400.0,43.9973,44.0037,43.7656,43.785,89400.0
2006-06-21 15:40:00,68.04,68.23,67.85,67.9,44800.0,43.785,43.9072,43.6627,43.6949,44800.0
2006-06-21 15:50:00,67.9,68.14,67.83,68.13,52300.0,43.6949,43.8493,43.6498,43.8429,52300.0
2006-06-22 09:30:00,68.39,68.39,67.7,67.72,48500.0,44.0102,44.0102,43.5662,43.579,48500.0
2006-06-22 09:40:00,67.71,67.82,67.27,67.55,47600.0,43.5726,43.6434,43.2894,43.4696,47600.0
2006-06-22 09:50:00,67.6,67.86,67.5,67.74,88700.0,43.5018,43.6691,43.4375,43.5919,88700.0
2006-06-22 10:00:00,67.89,67.89,67.33,67.61,71800.0,43.6884,43.6884,43.3281,43.5082,71800.0
2006-06-22 10:10:00,67.61,67.79,67.15,67.15,55800.0,43.5082,43.6241,43.2122,43.2122,55800.0
2006-06-22 10:20:00,67.18,67.28,67.05,67.18,53100.0,43.2315,43.2959,43.1479,43.2315,53100.0
2006-06-22 10:30:00,67.2,67.34,67.2,67.21,48300.0,43.2444,43.3345,43.2444,43.2508,48300.0
2006-06-22 10:40:00,67.2,67.56,67.1,67.52,51600.0,43.2444,43.4761,43.18,43.4503,51600.0
2006-06-22 10:50:00,67.51,68.04,67.49,67.91,28700.0,43.4439,43.785,43.431,43.7013,28700.0
2006-06-22 11:00:00,67.95,68.03,67.59,67.9,38700.0,43.727,43.7785,43.4954,43.6949,38700.0
2006-06-22 11:10:00,67.85,67.9,67.76,67.79,17600.0,43.6627,43.6949,43.6048,43.6241,17600.0
2006-06-22 11:20:00,67.81,67.85,67.72,67.8,16600.0,43.6369,43.6627,43.579,43.6305,16600.0
2006-06-22 11:30:00,67.8,67.83,67.5,67.73,17600.0,43.6305,43.6498,43.4375,43.5855,17600.0
2006-06-22 11:40:00,67.75,67.77,67.7,67.71,14900.0,43.5983,43.6112,43.5662,43.5726,14900.0
2006-06-22 11:50:00,67.62,67.67,67.52,67.64,10700.0,43.5147,43.5469,43.4503,43.5275,10700.0
2006-06-22 12:00:00,67.63,67.84,67.62,67.81,18400.0,43.5211,43.6562,43.5147,43.6369,18400.0
2006-06-22 12:10:00,67.87,67.89,67.75,67.78,8800.0,43.6756,43.6884,43.5983,43.6176,8800.0
2006-06-22 12:20:00,67.77,67.79,67.69,67.75,4700.0,43.6112,43.6241,43.5597,43.5983,4700.0
2006-06-22 12:30:00,67.76,67.8,67.72,67.76,25300.0,43.6048,43.6305,43.579,43.6048,25300.0
2006-06-22 12:40:00,67.72,67.75,67.52,67.57,29400.0,43.579,43.5983,43.4503,43.4825,29400.0
2006-06-22 12:50:00,67.58,67.59,67.36,67.51,21700.0,43.4889,43.4954,43.3474,43.4439,21700.0
2006-06-22 13:00:00,67.5,67.6,67.49,67.53,11700.0,43.4375,43.5018,43.431,43.4568,11700.0
2006-06-22 13:10:00,67.58,67.67,67.5,67.5,21700.0,43.4889,43.5469,43.4375,43.4375,21700.0
2006-06-22 13:20:00,67.5,67.5,67.24,67.49,38900.0,43.4375,43.4375,43.2701,43.431,38900.0
2006-06-22 13:30:00,67.5,67.5,67.06,67.08,59100.0,43.4375,43.4375,43.1543,43.1672,59100.0
2006-06-22 13:40:00,67.02,67.04,66.66,67.04,78100.0,43.1286,43.1414,42.8969,43.1414,78100.0
2006-06-22 13:50:00,67.04,67.25,67.01,67.23,29400.0,43.1414,43.2766,43.1221,43.2637,29400.0
2006-06-22 14:00:00,67.19,67.21,66.86,66.94,22900.0,43.238,43.2508,43.0256,43.0771,22900.0
2006-06-22 14:10:00,66.94,67.15,66.93,66.95,23100.0,43.0771,43.2122,43.0706,43.0835,23100.0
2006-06-22 14:20:00,66.9,67.12,66.9,67.09,19100.0,43.0513,43.1929,43.0513,43.1736,19100.0
2006-06-22 14:30:00,67.04,67.29,67.04,67.23,21800.0,43.1414,43.3023,43.1414,43.2637,21800.0
2006-06-22 14:40:00,67.19,67.19,66.85,66.92,31500.0,43.238,43.238,43.0192,43.0642,31500.0
2006-06-22 14:50:00,66.92,67.23,66.91,67.08,22700.0,43.0642,43.2637,43.0578,43.1672,22700.0
2006-06-22 15:00:00,67.08,67.1,66.71,66.82,55400.0,43.1672,43.18,42.9291,42.9999,55400.0
2006-06-22 15:10:00,66.8,66.94,66.66,66.92,49400.0,42.987,43.0771,42.8969,43.0642,49400.0
2006-06-22 15:20:00,66.95,67.3,66.83,67.18,43800.0,43.0835,43.3088,43.0063,43.2315,43800.0
2006-06-22 15:30:00,67.19,67.45,67.1,67.15,55500.0,43.238,43.4053,43.18,43.2122,55500.0
2006-06-22 15:40:00,67.1,67.19,66.87,67.07,88300.0,43.18,43.238,43.032,43.1607,88300.0
2006-06-22 15:50:00,67.07,67.11,66.81,67.07,137800.0,43.1607,43.1865,42.9934,43.1607,137800.0
2006-06-23 09:30:00,67.0,67.0,66.51,66.68,30200.0,43.1157,43.1157,42.8004,42.9098,30200.0
2006-06-23 09:40:00,66.68,66.97,66.68,66.89,57100.0,42.9098,43.0964,42.9098,43.0449,57100.0
2006-06-23 09:50:00,66.88,66.88,66.66,66.81,24000.0,43.0385,43.0385,42.8969,42.9934,24000.0
2006-06-23 10:00:00,66.8,66.83,66.61,66.7,30000.0,42.987,43.0063,42.8647,42.9226,30000.0
2006-06-23 10:10:00,66.7,66.77,66.6,66.61,27300.0,42.9226,42.9677,42.8583,42.8647,27300.0
2006-06-23 10:20:00,66.62,66.78,66.5,66.66,58800.0,42.8712,42.9741,42.7939,42.8969,58800.0
2006-06-23 10:30:00,66.68,66.84,66.68,66.77,30200.0,42.9098,43.0127,42.9098,42.9677,30200.0
2006-06-23 10:40:00,66.78,66.78,66.54,66.59,36300.0,42.9741,42.9741,42.8197,42.8519,36300.0
2006-06-23 10:50:00,66.59,66.78,66.27,66.4,60600.0,42.8519,42.9741,42.6459,42.7296,60600.0
2006-06-23 11:00:00,66.43,66.56,66.3,66.41,44900.0,42.7489,42.8325,42.6652,42.736,44900.0
2006-06-23 11:10:00,66.35,66.44,66.35,66.42,49400.0,42.6974,42.7553,42.6974,42.7425,49400.0
2006-06-23 11:20:00,66.47,66.55,65.92,66.01,60200.0,42.7746,42.8261,42.4207,42.4786,60200.0
2006-06-23 11:30:00,65.98,66.15,65.94,66.01,33600.0,42.4593,42.5687,42.4336,42.4786,33600.0
2006-06-23 11:40:00,66.01,66.03,65.46,65.47,54500.0,42.4786,42.4915,42.1247,42.1311,54500.0
2006-06-23 11:50:00,65.47,65.85,65.47,65.76,53800.0,42.1311,42.3756,42.1311,42.3177,53800.0
2006-06-23 12:00:00,65.76,66.11,65.62,66.06,35900.0,42.3177,42.543,42.2276,42.5108,35900.0
2006-06-23 12:10:00,66.14,66.56,66.11,66.51,33500.0,42.5623,42.8325,42.543,42.8004,33500.0
2006-06-23 12:20:00,66.5,66.9,66.49,66.81,30800.0,42.7939,43.0513,42.7875,42.9934,30800.0
2006-06-23 12:30:00,66.83,66.92,66.65,66.78,32500.0,43.0063,43.0642,42.8905,42.9741,32500.0
2006-06-23 12:40:00,66.85,66.97,66.79,66.95,17400.0,43.0192,43.0964,42.9806,43.0835,17400.0
2006-06-23 12:50:00,66.96,67.06,66.65,66.65,33900.0,43.09,43.1543,42.8905,42.8905,33900.0
2006-06-23 13:00:00,66.6,67.04,66.6,66.98,35800.0,42.8583,43.1414,42.8583,43.1028,35800.0
2006-06-23 13:10:00,66.98,67.03,66.84,66.91,19000.0,43.1028,43.135,43.0127,43.0578,19000.0
2006-06-23 13:20:00,66.95,67.0,66.85,66.98,12100.0,43.0835,43.1157,43.0192,43.1028,12100.0
2006-06-23 13:30:00,66.99,67.02,66.91,66.95,24200.0,43.1093,43.1286,43.0578,43.0835,24200.0
2006-06-23 13:40:00,66.97,67.0,66.89,66.97,15900.0,43.0964,43.1157,43.0449,43.0964,15900.0
2006-06-23 13:50:00,66.95,66.98,66.74,66.75,18900.0,43.0835,43.1028,42.9484,42.9548,18900.0
2006-06-23 14:00:00,66.71,66.72,66.51,66.72,17000.0,42.9291,42.9355,42.8004,42.9355,17000.0
2006-06-23 14:10:00,66.72,66.93,66.7,66.77,18000.0,42.9355,43.0706,42.9226,42.9677,18000.0
2006-06-23 14:20:00,66.8,66.87,66.72,66.82,16200.0,42.987,43.032,42.9355,42.9999,16200.0
2006-06-23 14:30:00,66.82,66.94,66.82,66.86,15300.0,42.9999,43.0771,42.9999,43.0256,15300.0
2006-06-23 14:40:00,66.9,66.96,66.75,66.75,15700.0,43.0513,43.09,42.9548,42.9548,15700.0
2006-06-23 14:50:00,66.7,66.85,66.68,66.79,12500.0,42.9226,43.0192,42.9098,42.9806,12500.0
2006-06-23 15:00:00,66.8,66.99,66.8,66.95,19700.0,42.987,43.1093,42.987,43.0835,19700.0
2006-06-23 15:10:00,66.95,66.97,66.9,66.94,19400.0,43.0835,43.0964,43.0513,43.0771,19400.0
2006-06-23 15:20:00,66.93,66.97,66.75,66.93,29800.0,43.0706,43.0964,42.9548,43.0706,29800.0
2006-06-23 15:30:00,66.93,66.98,66.87,66.94,24400.0,43.0706,43.1028,43.032,43.0771,24400.0
2006-06-23 15:40:00,66.93,66.94,66.8,66.9,30800.0,43.0706,43.0771,42.987,43.0513,30800.0
2006-06-23 15:50:00,66.9,66.91,66.77,66.82,57800.0,43.0513,43.0578,42.9677,42.9999,57800.0
2006-06-26 09:30:00,66.9,67.2,66.7,66.75,48100.0,43.0513,43.2444,42.9226,42.9548,48100.0
2006-06-26 09:40:00,66.76,67.0,66.47,66.51,39400.0,42.9613,43.1157,42.7746,42.8004,39400.0
2006-06-26 09:50:00,66.51,66.9,66.51,66.89,10400.0,42.8004,43.0513,42.8004,43.0449,10400.0
2006-06-26 10:00:00,66.9,67.22,66.8,67.1,42400.0,43.0513,43.2573,42.987,43.18,42400.0
2006-06-26 10:10:00,67.11,67.2,66.72,66.84,51700.0,43.1865,43.2444,42.9355,43.0127,51700.0
2006-06-26 10:20:00,66.84,66.84,66.29,66.34,39800.0,43.0127,43.0127,42.6588,42.691,39800.0
2006-06-26 10:30:00,66.34,66.49,66.33,66.39,32300.0,42.691,42.7875,42.6845,42.7231,32300.0
2006-06-26 10:40:00,66.46,66.7,66.42,66.54,13400.0,42.7682,42.9226,42.7425,42.8197,13400.0
2006-06-26 10:50:00,66.53,66.54,66.3,66.4,27200.0,42.8132,42.8197,42.6652,42.7296,27200.0
2006-06-26 11:00:00,66.36,66.55,66.32,66.51,10900.0,42.7038,42.8261,42.6781,42.8004,10900.0
2006-06-26 11:10:00,66.52,66.68,66.48,66.48,10200.0,42.8068,42.9098,42.7811,42.7811,10200.0
2006-06-26 11:20:00,66.48,66.55,66.4,66.46,13800.0,42.7811,42.8261,42.7296,42.7682,13800.0
2006-06-26 11:30:00,66.44,66.46,66.39,66.46,20300.0,42.7553,42.7682,42.7231,42.7682,20300.0
2006-06-26 11:40:00,66.46,66.72,66.44,66.71,17400.0,42.7682,42.9355,42.7553,42.9291,17400.0
2006-06-26 11:50:00,66.73,66.9,66.72,66.77,16300.0,42.9419,43.0513,42.9355,42.9677,16300.0
2006-06-26 12:00:00,66.77,66.78,66.53,66.53,35300.0,42.9677,42.9741,42.8132,42.8132,35300.0
2006-06-26 12:10:00,66.52,66.52,66.27,66.28,14900.0,42.8068,42.8068,42.6459,42.6524,14900.0
2006-06-26 12:20:00,66.28,66.28,66.08,66.24,24900.0,42.6524,42.6524,42.5237,42.6266,24900.0
2006-06-26 12:30:00,66.2,66.55,66.19,66.35,18500.0,42.6009,42.8261,42.5944,42.6974,18500.0
2006-06-26 12:40:00,66.33,66.57,66.33,66.5,10900.0,42.6845,42.839,42.6845,42.7939,10900.0
2006-06-26 12:50:00,66.52,66.87,66.51,66.71,26500.0,42.8068,43.032,42.8004,42.9291,26500.0
2006-06-26 13:00:00,66.72,66.87,66.61,66.62,18900.0,42.9355,43.032,42.8647,42.8712,18900.0
2006-06-26 13:10:00,66.59,66.59,66.43,66.44,11400.0,42.8519,42.8519,42.7489,42.7553,11400.0
2006-06-26 13:20:00,66.43,66.49,66.18,66.22,33600.0,42.7489,42.7875,42.588,42.6138,33600.0
2006-06-26 13:30:00,66.26,66.47,66.23,66.38,40300.0,42.6395,42.7746,42.6202,42.7167,40300.0
2006-06-26 13:40:00,66.37,66.49,66.26,66.43,16600.0,42.7103,42.7875,42.6395,42.7489,16600.0
2006-06-26 13:50:00,66.46,66.78,66.46,66.76,20800.0,42.7682,42.9741,42.7682,42.9613,20800.0
2006-06-26 14:00:00,66.74,66.74,66.64,66.66,7800.0,42.9484,42.9484,42.884,42.8969,7800.0
2006-06-26 14:10:00,66.66,66.73,66.46,66.62,34700.0,42.8969,42.9419,42.7682,42.8712,34700.0
2006-06-26 14:20:00,66.63,66.63,66.5,66.57,20500.0,42.8776,42.8776,42.7939,42.839,20500.0
2006-06-26 14:30:00,66.56,66.68,66.56,66.6,29500.0,42.8325,42.9098,42.8325,42.8583,29500.0
2006-06-26 14:40:00,66.65,66.76,66.65,66.71,36600.0,42.8905,42.9613,42.8905,42.9291,36600.0
2006-06-26 14:50:00,66.69,66.69,66.54,66.61,27900.0,42.9162,42.9162,42.8197,42.8647,27900.0
2006-06-26 15:00:00,66.61,66.64,66.57,66.6,22400.0,42.8647,42.884,42.839,42.8583,22400.0
2006-06-26 15:10:00,66.59,66.6,66.45,66.47,20500.0,42.8519,42.8583,42.7618,42.7746,20500.0
2006-06-26 15:20:00,66.45,66.5,66.44,66.47,19600.0,42.7618,42.7939,42.7553,42.7746,19600.0
2006-06-26 15:30:00,66.47,66.47,66.14,66.28,68800.0,42.7746,42.7746,42.5623,42.6524,68800.0
2006-06-26 15:40:00,66.27,66.29,66.03,66.04,42000.0,42.6459,42.6588,42.4915,42.4979,42000.0
2006-06-26 15:50:00,66.04,66.04,65.89,65.9,106900.0,42.4979,42.4979,42.4014,42.4078,106900.0
2006-06-27 09:30:00,66.07,66.95,66.07,66.95,80100.0,42.5172,43.0835,42.5172,43.0835,80100.0
2006-06-27 09:40:00,66.95,66.95,66.6,66.71,54700.0,43.0835,43.0835,42.8583,42.9291,54700.0
2006-06-27 09:50:00,66.71,66.78,66.3,66.43,49000.0,42.9291,42.9741,42.6652,42.7489,49000.0
2006-06-27 10:00:00,66.43,66.57,66.14,66.5,31400.0,42.7489,42.839,42.5623,42.7939,31400.0
2006-06-27 10:10:00,66.55,66.85,66.48,66.7,44500.0,42.8261,43.0192,42.7811,42.9226,44500.0
2006-06-27 10:20:00,66.69,66.9,66.65,66.9,27900.0,42.9162,43.0513,42.8905,43.0513,27900.0
2006-06-27 10:30:00,66.9,67.0,66.87,66.96,43900.0,43.0513,43.1157,43.032,43.09,43900.0
2006-06-27 10:40:00,66.97,67.1,66.58,66.71,85800.0,43.0964,43.18,42.8454,42.9291,85800.0
2006-06-27 10:50:00,66.71,66.83,66.23,66.42,54900.0,42.9291,43.0063,42.6202,42.7425,54900.0
2006-06-27 11:00:00,66.45,66.6,66.19,66.23,28800.0,42.7618,42.8583,42.5944,42.6202,28800.0
2006-06-27 11:10:00,66.3,66.3,66.02,66.07,33500.0,42.6652,42.6652,42.485,42.5172,33500.0
2006-06-27 11:20:00,66.09,66.17,65.74,65.77,38600.0,42.5301,42.5816,42.3049,42.3242,38600.0
2006-06-27 11:30:00,65.82,66.11,65.8,66.06,15700.0,42.3563,42.543,42.3435,42.5108,15700.0
2006-06-27 11:40:00,66.06,66.12,65.97,66.02,14600.0,42.5108,42.5494,42.4529,42.485,14600.0
2006-06-27 11:50:00,66.09,66.2,65.97,66.2,14800.0,42.5301,42.6009,42.4529,42.6009,14800.0
2006-06-27 12:00:00,66.2,66.2,65.76,65.76,11100.0,42.6009,42.6009,42.3177,42.3177,11100.0
2006-06-27 12:10:00,65.78,65.94,65.71,65.71,13900.0,42.3306,42.4336,42.2856,42.2856,13900.0
2006-06-27 12:20:00,65.83,66.06,65.83,66.0,9800.0,42.3628,42.5108,42.3628,42.4722,9800.0
2006-06-27 12:30:00,65.99,66.0,65.51,65.6,28300.0,42.4657,42.4722,42.1569,42.2148,28300.0
2006-06-27 12:40:00,65.62,66.11,65.62,66.06,23500.0,42.2276,42.543,42.2276,42.5108,23500.0
2006-06-27 12:50:00,66.04,66.27,65.99,66.15,24600.0,42.4979,42.6459,42.4657,42.5687,24600.0
2006-06-27 13:00:00,66.15,66.19,66.02,66.08,23700.0,42.5687,42.5944,42.485,42.5237,23700.0
2006-06-27 13:10:00,66.06,66.11,65.99,66.11,22100.0,42.5108,42.543,42.4657,42.543,22100.0
2006-06-27 13:20:00,66.13,66.51,66.13,66.51,18700.0,42.5558,42.8004,42.5558,42.8004,18700.0
2006-06-27 13:30:00,66.53,66.68,66.3,66.35,23600.0,42.8132,42.9098,42.6652,42.6974,23600.0
2006-06-27 13:40:00,66.35,66.58,66.34,66.45,19900.0,42.6974,42.8454,42.691,42.7618,19900.0
2006-06-27 13:50:00,66.45,66.62,66.4,66.42,21400.0,42.7618,42.8712,42.7296,42.7425,21400.0
2006-06-27 14:00:00,66.49,66.6,66.43,66.45,19400.0,42.7875,42.8583,42.7489,42.7618,19400.0
2006-06-27 14:10:00,66.47,66.57,66.34,66.47,22000.0,42.7746,42.839,42.691,42.7746,22000.0
2006-06-27 14:20:00,66.47,66.48,66.11,66.15,18700.0,42.7746,42.7811,42.543,42.5687,18700.0
2006-06-27 14:30:00,66.07,66.3,66.07,66.3,33800.0,42.5172,42.6652,42.5172,42.6652,33800.0
2006-06-27 14:40:00,66.24,66.27,66.01,66.07,15100.0,42.6266,42.6459,42.4786,42.5172,15100.0
2006-06-27 14:50:00,66.12,66.17,65.97,66.14,19300.0,42.5494,42.5816,42.4529,42.5623,19300.0
2006-06-27 15:00:00,66.14,66.46,66.14,66.34,26700.0,42.5623,42.7682,42.5623,42.691,26700.0
2006-06-27 15:10:00,66.35,66.54,66.23,66.5,30800.0,42.6974,42.8197,42.6202,42.7939,30800.0
2006-06-27 15:20:00,66.5,66.67,66.43,66.65,35800.0,42.7939,42.9033,42.7489,42.8905,35800.0
2006-06-27 15:30:00,66.68,66.75,66.4,66.45,50000.0,42.9098,42.9548,42.7296,42.7618,50000.0
2006-06-27 15:40:00,66.47,66.64,66.39,66.53,34400.0,42.7746,42.884,42.7231,42.8132,34400.0
2006-06-27 15:50:00,66.53,66.53,66.18,66.24,36000.0,42.8132,42.8132,42.588,42.6266,36000.0
2006-06-28 09:30:00,67.2,67.2,66.8,66.8,65400.0,43.2444,43.2444,42.987,42.987,65400.0
2006-06-28 09:40:00,66.81,66.97,66.6,66.75,32600.0,42.9934,43.0964,42.8583,42.9548,32600.0
2006-06-28 09:50:00,66.79,66.89,66.44,66.49,28100.0,42.9806,43.0449,42.7553,42.7875,28100.0
2006-06-28 10:00:00,66.5,67.0,66.5,67.0,45000.0,42.7939,43.1157,42.7939,43.1157,45000.0
2006-06-28 10:10:00,67.0,67.71,66.98,67.22,860400.0,43.1157,43.5726,43.1028,43.2573,860400.0
2006-06-28 10:20:00,67.24,67.46,67.19,67.36,42100.0,43.2701,43.4117,43.238,43.3474,42100.0
2006-06-28 10:30:00,67.36,67.8,67.35,67.5,81200.0,43.3474,43.6305,43.3409,43.4375,81200.0
2006-06-28 10:40:00,67.61,67.61,67.23,67.29,54400.0,43.5082,43.5082,43.2637,43.3023,54400.0
2006-06-28 10:50:00,67.28,67.33,67.04,67.12,84100.0,43.2959,43.3281,43.1414,43.1929,84100.0
2006-06-28 11:00:00,67.15,67.27,67.06,67.24,46400.0,43.2122,43.2894,43.1543,43.2701,46400.0
2006-06-28 11:10:00,67.23,67.25,67.02,67.2,18100.0,43.2637,43.2766,43.1286,43.2444,18100.0
2006-06-28 11:20:00,67.2,67.8,67.2,67.55,52400.0,43.2444,43.6305,43.2444,43.4696,52400.0
2006-06-28 11:30:00,67.5,67.7,67.43,67.66,51000.0,43.4375,43.5662,43.3924,43.5404,51000.0
2006-06-28 11:40:00,67.66,68.2,67.66,68.08,69000.0,43.5404,43.8879,43.5404,43.8107,69000.0
2006-06-28 11:50:00,68.08,68.6,68.08,68.17,72100.0,43.8107,44.1453,43.8107,43.8686,72100.0
2006-06-28 12:00:00,68.28,68.29,68.16,68.24,21700.0,43.9394,43.9458,43.8622,43.9137,21700.0
2006-06-28 12:10:00,68.24,68.25,68.05,68.18,22400.0,43.9137,43.9201,43.7914,43.875,22400.0
2006-06-28 12:20:00,68.18,68.26,68.13,68.19,20000.0,43.875,43.9265,43.8429,43.8815,20000.0
2006-06-28 12:30:00,68.17,68.17,67.94,68.01,21900.0,43.8686,43.8686,43.7206,43.7656,21900.0
2006-06-28 12:40:00,68.01,68.06,67.89,68.06,25200.0,43.7656,43.7978,43.6884,43.7978,25200.0
2006-06-28 12:50:00,68.07,68.26,68.04,68.25,13700.0,43.8043,43.9265,43.785,43.9201,13700.0
2006-06-28 13:00:00,68.26,68.28,68.09,68.14,18300.0,43.9265,43.9394,43.8171,43.8493,18300.0
2006-06-28 13:10:00,68.14,68.27,68.1,68.26,34600.0,43.8493,43.933,43.8236,43.9265,34600.0
2006-06-28 13:20:00,68.27,68.56,68.27,68.5,56700.0,43.933,44.1196,43.933,44.081,56700.0
2006-06-28 13:30:00,68.48,68.53,68.39,68.53,37800.0,44.0681,44.1003,44.0102,44.1003,37800.0
2006-06-28 13:40:00,68.53,68.6,68.35,68.37,27300.0,44.1003,44.1453,43.9844,43.9973,27300.0
2006-06-28 13:50:00,68.4,68.46,68.31,68.34,40400.0,44.0166,44.0552,43.9587,43.978,40400.0
2006-06-28 14:00:00,68.37,68.73,68.35,68.73,58200.0,43.9973,44.229,43.9844,44.229,58200.0
2006-06-28 14:10:00,68.73,68.73,68.47,68.68,46100.0,44.229,44.229,44.0617,44.1968,46100.0
2006-06-28 14:20:00,68.68,68.7,68.52,68.6,36200.0,44.1968,44.2097,44.0938,44.1453,36200.0
2006-06-28 14:30:00,68.59,68.71,68.51,68.7,26700.0,44.1389,44.2161,44.0874,44.2097,26700.0
2006-06-28 14:40:00,68.7,68.73,68.58,68.69,64800.0,44.2097,44.229,44.1325,44.2032,64800.0
2006-06-28 14:50:00,68.69,68.87,68.67,68.86,49100.0,44.2032,44.3191,44.1904,44.3126,49100.0
2006-06-28 15:00:00,68.88,68.91,68.8,68.8,26500.0,44.3255,44.3448,44.274,44.274,26500.0
2006-06-28 15:10:00,68.81,68.84,68.7,68.71,20500.0,44.2805,44.2998,44.2097,44.2161,20500.0
2006-06-28 15:20:00,68.7,68.79,68.63,68.75,35400.0,44.2097,44.2676,44.1646,44.2419,35400.0
2006-06-28 15:30:00,68.75,68.82,68.69,68.74,36300.0,44.2419,44.2869,44.2032,44.2354,36300.0
2006-06-28 15:40:00,68.73,68.79,68.64,68.71,29700.0,44.229,44.2676,44.1711,44.2161,29700.0
2006-06-28 15:50:00,68.71,69.12,68.7,69.12,149600.0,44.2161,44.48,44.2097,44.48,149600.0
2006-06-29 09:30:00,69.8,69.9,69.47,69.85,85700.0,44.9175,44.9819,44.7052,44.9497,85700.0
2006-06-29 09:40:00,69.86,70.0,69.8,69.93,96400.0,44.9562,45.0462,44.9175,45.0012,96400.0
2006-06-29 09:50:00,69.94,70.5,69.94,70.21,359200.0,45.0076,45.368,45.0076,45.1814,359200.0
2006-06-29 10:00:00,70.2,70.36,70.0,70.36,51600.0,45.175,45.2779,45.0462,45.2779,51600.0
2006-06-29 10:10:00,70.4,70.44,70.14,70.2,77000.0,45.3037,45.3294,45.1363,45.175,77000.0
2006-06-29 10:20:00,70.19,70.53,70.11,70.46,85500.0,45.1685,45.3873,45.117,45.3423,85500.0
2006-06-29 10:30:00,70.5,70.68,70.44,70.5,81600.0,45.368,45.4838,45.3294,45.368,81600.0
2006-06-29 10:40:00,70.5,70.57,70.18,70.42,65000.0,45.368,45.4131,45.1621,45.3165,65000.0
2006-06-29 10:50:00,70.42,70.46,70.25,70.36,49200.0,45.3165,45.3423,45.2071,45.2779,49200.0
2006-06-29 11:00:00,70.37,70.84,70.37,70.71,66600.0,45.2844,45.5868,45.2844,45.5031,66600.0
2006-06-29 11:10:00,70.71,70.9,70.49,70.6,82600.0,45.5031,45.6254,45.3616,45.4324,82600.0
2006-06-29 11:20:00,70.6,70.75,70.51,70.75,50900.0,45.4324,45.5289,45.3744,45.5289,50900.0
2006-06-29 11:30:00,70.76,70.94,70.7,70.9,54200.0,45.5353,45.6512,45.4967,45.6254,54200.0
2006-06-29 11:40:00,70.87,70.92,70.76,70.92,41400.0,45.6061,45.6383,45.5353,45.6383,41400.0
2006-06-29 11:50:00,70.92,71.4,70.92,71.34,98700.0,45.6383,45.9472,45.6383,45.9086,98700.0
2006-06-29 12:00:00,71.37,71.47,71.32,71.43,49300.0,45.9279,45.9922,45.8957,45.9665,49300.0
2006-06-29 12:10:00,71.43,71.65,71.43,71.53,64000.0,45.9665,46.1081,45.9665,46.0308,64000.0
2006-06-29 12:20:00,71.53,71.55,71.15,71.21,56300.0,46.0308,46.0437,45.7863,45.8249,56300.0
2006-06-29 12:30:00,71.25,71.33,71.19,71.22,36000.0,45.8506,45.9021,45.812,45.8313,36000.0
2006-06-29 12:40:00,71.19,71.2,71.08,71.14,21500.0,45.812,45.8185,45.7412,45.7799,21500.0
2006-06-29 12:50:00,71.14,71.14,70.57,70.74,44800.0,45.7799,45.7799,45.4131,45.5225,44800.0
2006-06-29 13:00:00,70.75,70.75,70.11,70.23,88500.0,45.5289,45.5289,45.117,45.1943,88500.0
2006-06-29 13:10:00,70.24,70.46,70.24,70.45,15500.0,45.2007,45.3423,45.2007,45.3358,15500.0
2006-06-29 13:20:00,70.44,70.6,70.41,70.45,42400.0,45.3294,45.4324,45.3101,45.3358,42400.0
2006-06-29 13:30:00,70.45,70.6,70.45,70.6,17700.0,45.3358,45.4324,45.3358,45.4324,17700.0
2006-06-29 13:40:00,70.57,70.6,70.39,70.55,27300.0,45.4131,45.4324,45.2972,45.4002,27300.0
2006-06-29 13:50:00,70.55,70.87,70.54,70.83,33100.0,45.4002,45.6061,45.3937,45.5804,33100.0
2006-06-29 14:00:00,70.83,70.95,70.77,70.9,30500.0,45.5804,45.6576,45.5418,45.6254,30500.0
2006-06-29 14:10:00,70.89,71.32,70.89,71.22,71600.0,45.619,45.8957,45.619,45.8313,71600.0
2006-06-29 14:20:00,71.23,71.92,71.23,71.82,158200.0,45.8378,46.2818,45.8378,46.2175,158200.0
2006-06-29 14:30:00,71.83,71.89,71.57,71.74,91600.0,46.2239,46.2625,46.0566,46.166,91600.0
2006-06-29 14:40:00,71.74,71.95,71.7,71.95,95300.0,46.166,46.3011,46.1402,46.3011,95300.0
2006-06-29 14:50:00,71.95,73.4,71.95,73.2,216000.0,46.3011,47.2342,46.3011,47.1055,216000.0
2006-06-29 15:00:00,73.25,73.41,73.14,73.26,121400.0,47.1377,47.2406,47.0669,47.1441,121400.0
2006-06-29 15:10:00,73.26,73.4,73.1,73.31,69600.0,47.1441,47.2342,47.0412,47.1763,69600.0
2006-06-29 15:20:00,73.32,73.9,73.25,73.75,147400.0,47.1827,47.556,47.1377,47.4594,147400.0
2006-06-29 15:30:00,73.75,74.38,73.66,74.24,179700.0,47.4594,47.8649,47.4015,47.7748,179700.0
2006-06-29 15:40:00,74.23,74.24,73.89,73.95,133700.0,47.7683,47.7748,47.5495,47.5881,133700.0
2006-06-29 15:50:00,74.0,74.19,73.99,74.04,143900.0,47.6203,47.7426,47.6139,47.6461,143900.0
2006-06-30 09:30:00,75.0,76.1,74.54,75.64,541500.0,48.2638,48.9717,47.9678,48.6757,541500.0
2006-06-30 09:40:00,75.63,76.4,75.5,76.22,224300.0,48.6693,49.1648,48.5856,49.0489,224300.0
2006-06-30 09:50:00,76.17,76.47,76.02,76.05,251500.0,49.0168,49.2098,48.9202,48.9395,251500.0
2006-06-30 10:00:00,76.05,76.2,75.66,75.97,252400.0,48.9395,49.0361,48.6886,48.888,252400.0
2006-06-30 10:10:00,75.98,76.01,75.75,75.82,134300.0,48.8945,48.9138,48.7465,48.7915,134300.0
2006-06-30 10:20:00,75.82,76.0,75.59,75.9,143900.0,48.7915,48.9074,48.6435,48.843,143900.0
2006-06-30 10:30:00,75.94,76.47,75.89,76.38,117700.0,48.8687,49.2098,48.8366,49.1519,117700.0
2006-06-30 10:40:00,76.36,76.8,76.25,76.7,188600.0,49.139,49.4222,49.0682,49.3578,188600.0
2006-06-30 10:50:00,76.71,77.3,76.64,77.3,269100.0,49.3643,49.7439,49.3192,49.7439,269100.0
2006-06-30 11:00:00,77.28,77.9,77.2,77.62,185400.0,49.7311,50.13,49.6796,49.9499,185400.0
2006-06-30 11:10:00,77.63,77.94,77.63,77.82,95500.0,49.9563,50.1558,49.9563,50.0786,95500.0
2006-06-30 11:20:00,77.81,77.86,77.63,77.8,103600.0,50.0721,50.1043,49.9563,50.0657,103600.0
2006-06-30 11:30:00,77.84,77.84,77.37,77.43,127800.0,50.0914,50.0914,49.789,49.8276,127800.0
2006-06-30 11:40:00,77.42,77.42,77.0,77.33,135900.0,49.8212,49.8212,49.5509,49.7632,135900.0
2006-06-30 11:50:00,77.4,77.54,77.23,77.39,78500.0,49.8083,49.8984,49.6989,49.8018,78500.0
2006-06-30 12:00:00,77.39,77.75,77.38,77.75,80400.0,49.8018,50.0335,49.7954,50.0335,80400.0
2006-06-30 12:10:00,77.72,77.85,77.55,77.62,66500.0,50.0142,50.0979,49.9048,49.9499,66500.0
2006-06-30 12:20:00,77.62,77.81,77.51,77.72,72700.0,49.9499,50.0721,49.8791,50.0142,72700.0
2006-06-30 12:30:00,77.71,77.72,77.56,77.65,72900.0,50.0078,50.0142,49.9112,49.9692,72900.0
2006-06-30 12:40:00,77.64,77.92,77.64,77.82,85700.0,49.9627,50.1429,49.9627,50.0786,85700.0
2006-06-30 12:50:00,77.79,77.92,77.7,77.89,62000.0,50.0593,50.1429,50.0013,50.1236,62000.0
2006-06-30 13:00:00,77.86,77.86,77.68,77.8,44700.0,50.1043,50.1043,49.9885,50.0657,44700.0
2006-06-30 13:10:00,77.84,78.24,77.81,78.24,142200.0,50.0914,50.3488,50.0721,50.3488,142200.0
2006-06-30 13:20:00,78.25,78.88,78.23,78.75,203700.0,50.3553,50.7607,50.3424,50.677,203700.0
2006-06-30 13:30:00,78.71,78.71,78.0,78.46,87600.0,50.6513,50.6513,50.1944,50.4904,87600.0
2006-06-30 13:40:00,78.47,78.73,78.38,78.59,82000.0,50.4968,50.6642,50.4389,50.5741,82000.0
2006-06-30 13:50:00,78.5,78.7,78.48,78.59,73300.0,50.5161,50.6449,50.5033,50.5741,73300.0
2006-06-30 14:00:00,78.59,78.66,78.29,78.34,45500.0,50.5741,50.6191,50.381,50.4132,45500.0
2006-06-30 14:10:00,78.34,78.75,78.26,78.64,63700.0,50.4132,50.677,50.3617,50.6062,63700.0
2006-06-30 14:20:00,78.63,78.63,78.35,78.43,52100.0,50.5998,50.5998,50.4196,50.4711,52100.0
2006-06-30 14:30:00,78.43,78.49,78.34,78.45,97000.0,50.4711,50.5097,50.4132,50.484,97000.0
2006-06-30 14:40:00,78.45,78.66,78.43,78.48,148800.0,50.484,50.6191,50.4711,50.5033,148800.0
2006-06-30 14:50:00,78.48,78.59,78.48,78.54,101200.0,50.5033,50.5741,50.5033,50.5419,101200.0
2006-06-30 15:00:00,78.54,78.79,78.52,78.79,108400.0,50.5419,50.7028,50.529,50.7028,108400.0
2006-06-30 15:10:00,78.79,78.9,78.51,78.51,92100.0,50.7028,50.7736,50.5226,50.5226,92100.0
2006-06-30 15:20:00,78.51,78.75,77.91,78.51,244900.0,50.5226,50.677,50.1365,50.5226,244900.0
2006-06-30 15:30:00,78.51,78.55,78.26,78.32,230000.0,50.5226,50.5483,50.3617,50.4003,230000.0
2006-06-30 15:40:00,78.42,78.75,78.0,78.01,322300.0,50.4647,50.677,50.1944,50.2008,322300.0
2006-06-30 15:50:00,78.01,78.09,77.67,77.81,504200.0,50.2008,50.2523,49.982,50.0721,504200.0
2006-07-03 09:30:00,77.85,77.85,77.15,77.46,183000.0,50.0979,50.0979,49.6474,49.8469,183000.0
2006-07-03 09:40:00,77.35,77.47,77.31,77.4,69000.0,49.7761,49.8533,49.7504,49.8083,69000.0
2006-07-03 09:50:00,77.4,77.57,77.33,77.34,65000.0,49.8083,49.9177,49.7632,49.7697,65000.0
2006-07-03 10:00:00,77.33,77.76,77.15,77.6,120800.0,49.7632,50.0399,49.6474,49.937,120800.0
2006-07-03 10:10:00,77.6,77.68,77.5,77.51,91900.0,49.937,49.9885,49.8726,49.8791,91900.0
2006-07-03 10:20:00,77.51,77.86,77.51,77.63,43800.0,49.8791,50.1043,49.8791,49.9563,43800.0
2006-07-03 10:30:00,77.65,77.78,77.65,77.7,52600.0,49.9692,50.0528,49.9692,50.0013,52600.0
2006-07-03 10:40:00,77.7,77.78,77.69,77.71,18300.0,50.0013,50.0528,49.9949,50.0078,18300.0
2006-07-03 10:50:00,77.7,77.75,77.6,77.65,29900.0,50.0013,50.0335,49.937,49.9692,29900.0
2006-07-03 11:00:00,77.66,77.77,77.55,77.75,45200.0,49.9756,50.0464,49.9048,50.0335,45200.0
2006-07-03 11:10:00,77.72,77.8,77.69,77.8,37700.0,50.0142,50.0657,49.9949,50.0657,37700.0
2006-07-03 11:20:00,77.8,77.85,77.64,77.66,31000.0,50.0657,50.0979,49.9627,49.9756,31000.0
2006-07-03 11:30:00,77.67,77.67,77.41,77.47,29400.0,49.982,49.982,49.8147,49.8533,29400.0
2006-07-03 11:40:00,77.49,77.58,77.41,77.49,22700.0,49.8662,49.9241,49.8147,49.8662,22700.0
2006-07-03 11:50:00,77.49,77.63,77.46,77.63,14300.0,49.8662,49.9563,49.8469,49.9563,14300.0
2006-07-03 12:00:00,77.54,77.64,77.46,77.54,11300.0,49.8984,49.9627,49.8469,49.8984,11300.0
2006-07-03 12:10:00,77.57,77.58,77.29,77.29,39300.0,49.9177,49.9241,49.7375,49.7375,39300.0
2006-07-03 12:20:00,77.29,77.39,77.02,77.03,55800.0,49.7375,49.8018,49.5637,49.5702,55800.0
2006-07-03 12:30:00,77.04,77.25,77.04,77.12,33600.0,49.5766,49.7118,49.5766,49.6281,33600.0
2006-07-03 12:40:00,77.12,77.19,77.06,77.09,31300.0,49.6281,49.6731,49.5895,49.6088,31300.0
2006-07-03 12:50:00,77.09,77.17,77.02,77.17,47500.0,49.6088,49.6603,49.5637,49.6603,47500.0
2006-07-03 13:00:00,77.14,77.15,77.14,77.15,47700.0,49.641,49.6474,49.641,49.6474,47700.0
2006-07-03 13:10:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:20:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:30:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:40:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 13:50:00,77.15,77.15,77.15,77.15,0.0,49.6474,49.6474,49.6474,49.6474,0.0
2006-07-03 14:00:00,78.08,78.08,78.08,78.08,100.0,50.2459,50.2459,50.2459,50.2459,100.0
2006-07-03 14:10:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:20:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:30:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:40:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 14:50:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:00:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:10:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:20:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:30:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:40:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-03 15:50:00,78.08,78.08,78.08,78.08,0.0,50.2459,50.2459,50.2459,50.2459,0.0
2006-07-05 09:30:00,76.2,76.45,75.31,75.46,363900.0,49.0361,49.1969,48.4633,48.5599,363900.0
2006-07-05 09:40:00,75.5,75.51,74.75,74.82,336700.0,48.5856,48.592,48.103,48.148,336700.0
2006-07-05 09:50:00,74.82,74.97,74.1,74.54,272200.0,48.148,48.2445,47.6847,47.9678,272200.0
2006-07-05 10:00:00,74.54,74.73,74.2,74.36,106600.0,47.9678,48.0901,47.749,47.852,106600.0
2006-07-05 10:10:00,74.32,74.35,74.2,74.29,204500.0,47.8262,47.8456,47.749,47.8069,204500.0
2006-07-05 10:20:00,74.3,74.99,74.3,74.95,121900.0,47.8134,48.2574,47.8134,48.2317,121900.0
2006-07-05 10:30:00,74.87,74.92,74.59,74.85,53300.0,48.1802,48.2124,48.0,48.1673,53300.0
2006-07-05 10:40:00,74.84,74.85,74.5,74.53,56200.0,48.1609,48.1673,47.9421,47.9614,56200.0
2006-07-05 10:50:00,74.51,74.58,73.9,73.96,96500.0,47.9485,47.9936,47.556,47.5946,96500.0
2006-07-05 11:00:00,73.96,74.12,73.81,73.95,70100.0,47.5946,47.6975,47.4981,47.5881,70100.0
2006-07-05 11:10:00,73.93,74.0,73.53,73.65,69000.0,47.5753,47.6203,47.3179,47.3951,69000.0
2006-07-05 11:20:00,73.67,73.8,73.45,73.6,113900.0,47.408,47.4916,47.2664,47.3629,113900.0
2006-07-05 11:30:00,73.69,74.11,73.56,74.01,65400.0,47.4208,47.6911,47.3372,47.6268,65400.0
2006-07-05 11:40:00,73.99,73.99,73.55,73.56,49200.0,47.6139,47.6139,47.3307,47.3372,49200.0
2006-07-05 11:50:00,73.56,73.96,73.51,73.96,46800.0,47.3372,47.5946,47.305,47.5946,46800.0
2006-07-05 12:00:00,73.96,73.98,73.6,73.71,48100.0,47.5946,47.6074,47.3629,47.4337,48100.0
2006-07-05 12:10:00,73.71,74.5,73.64,74.22,46500.0,47.4337,47.9421,47.3887,47.7619,46500.0
2006-07-05 12:20:00,74.26,74.49,74.04,74.11,46700.0,47.7876,47.9356,47.6461,47.6911,46700.0
2006-07-05 12:30:00,74.12,74.6,74.12,74.6,66900.0,47.6975,48.0064,47.6975,48.0064,66900.0
2006-07-05 12:40:00,74.6,74.88,74.5,74.5,52500.0,48.0064,48.1866,47.9421,47.9421,52500.0
2006-07-05 12:50:00,74.51,74.6,74.5,74.53,13700.0,47.9485,48.0064,47.9421,47.9614,13700.0
2006-07-05 13:00:00,74.53,74.65,74.5,74.64,19600.0,47.9614,48.0386,47.9421,48.0322,19600.0
2006-07-05 13:10:00,74.6,74.6,74.47,74.52,28200.0,48.0064,48.0064,47.9228,47.9549,28200.0
2006-07-05 13:20:00,74.52,74.65,74.47,74.53,30300.0,47.9549,48.0386,47.9228,47.9614,30300.0
2006-07-05 13:30:00,74.55,74.92,74.54,74.9,21300.0,47.9743,48.2124,47.9678,48.1995,21300.0
2006-07-05 13:40:00,74.91,74.98,74.74,74.9,20500.0,48.2059,48.251,48.0965,48.1995,20500.0
2006-07-05 13:50:00,74.82,75.14,74.75,74.77,54700.0,48.148,48.3539,48.103,48.1158,54700.0
2006-07-05 14:00:00,74.79,74.97,74.79,74.97,39000.0,48.1287,48.2445,48.1287,48.2445,39000.0
2006-07-05 14:10:00,74.96,75.14,74.91,75.07,62300.0,48.2381,48.3539,48.2059,48.3089,62300.0
2006-07-05 14:20:00,75.07,75.35,75.07,75.32,53500.0,48.3089,48.4891,48.3089,48.4698,53500.0
2006-07-05 14:30:00,75.33,75.5,75.2,75.46,75500.0,48.4762,48.5856,48.3925,48.5599,75500.0
2006-07-05 14:40:00,75.46,75.6,75.31,75.45,54600.0,48.5599,48.6499,48.4633,48.5534,54600.0
2006-07-05 14:50:00,75.42,75.55,75.33,75.49,40700.0,48.5341,48.6178,48.4762,48.5792,40700.0
2006-07-05 15:00:00,75.49,75.5,75.3,75.3,25000.0,48.5792,48.5856,48.4569,48.4569,25000.0
2006-07-05 15:10:00,75.29,75.33,75.21,75.25,26600.0,48.4505,48.4762,48.399,48.4247,26600.0
2006-07-05 15:20:00,75.25,75.25,74.96,75.16,67800.0,48.4247,48.4247,48.2381,48.3668,67800.0
2006-07-05 15:30:00,75.17,75.27,74.9,75.09,118700.0,48.3732,48.4376,48.1995,48.3218,118700.0
2006-07-05 15:40:00,75.1,75.12,74.85,74.91,74300.0,48.3282,48.3411,48.1673,48.2059,74300.0
2006-07-05 15:50:00,74.91,75.06,74.91,75.02,112200.0,48.2059,48.3024,48.2059,48.2767,112200.0
2006-07-06 09:30:00,74.82,75.01,74.34,74.9,76800.0,48.148,48.2703,47.8391,48.1995,76800.0
2006-07-06 09:40:00,74.91,75.26,74.91,75.26,65100.0,48.2059,48.4312,48.2059,48.4312,65100.0
2006-07-06 09:50:00,75.26,75.69,75.2,75.28,93400.0,48.4312,48.7079,48.3925,48.444,93400.0
2006-07-06 10:00:00,75.28,75.43,74.93,75.39,78200.0,48.444,48.5406,48.2188,48.5148,78200.0
2006-07-06 10:10:00,75.5,76.1,75.4,75.94,121600.0,48.5856,48.9717,48.5212,48.8687,121600.0
2006-07-06 10:20:00,75.95,76.87,75.94,76.87,173300.0,48.8752,49.4672,48.8687,49.4672,173300.0
2006-07-06 10:30:00,76.84,77.0,76.5,76.55,126000.0,49.4479,49.5509,49.2291,49.2613,126000.0
2006-07-06 10:40:00,76.55,76.7,76.25,76.6,41600.0,49.2613,49.3578,49.0682,49.2935,41600.0
2006-07-06 10:50:00,76.6,76.65,76.3,76.45,45800.0,49.2935,49.3256,49.1004,49.1969,45800.0
2006-07-06 11:00:00,76.45,76.61,76.41,76.54,53600.0,49.1969,49.2999,49.1712,49.2549,53600.0
2006-07-06 11:10:00,76.53,76.53,76.27,76.31,41700.0,49.2484,49.2484,49.0811,49.1068,41700.0
2006-07-06 11:20:00,76.31,76.5,76.31,76.49,39600.0,49.1068,49.2291,49.1068,49.2227,39600.0
2006-07-06 11:30:00,76.49,76.54,76.25,76.42,59100.0,49.2227,49.2549,49.0682,49.1776,59100.0
2006-07-06 11:40:00,76.43,76.72,76.39,76.66,46700.0,49.1841,49.3707,49.1583,49.3321,46700.0
2006-07-06 11:50:00,76.68,76.69,76.44,76.45,15500.0,49.3449,49.3514,49.1905,49.1969,15500.0
2006-07-06 12:00:00,76.42,76.64,76.42,76.62,23600.0,49.1776,49.3192,49.1776,49.3063,23600.0
2006-07-06 12:10:00,76.64,76.79,76.57,76.78,40000.0,49.3192,49.4157,49.2742,49.4093,40000.0
2006-07-06 12:20:00,76.78,76.78,76.5,76.5,29100.0,49.4093,49.4093,49.2291,49.2291,29100.0
2006-07-06 12:30:00,76.46,76.53,76.38,76.38,65700.0,49.2034,49.2484,49.1519,49.1519,65700.0
2006-07-06 12:40:00,76.4,76.4,75.96,75.96,31400.0,49.1648,49.1648,48.8816,48.8816,31400.0
2006-07-06 12:50:00,75.97,76.23,75.83,76.23,64100.0,48.888,49.0554,48.798,49.0554,64100.0
2006-07-06 13:00:00,76.25,76.53,76.19,76.39,22500.0,49.0682,49.2484,49.0296,49.1583,22500.0
2006-07-06 13:10:00,76.4,76.4,76.37,76.38,7300.0,49.1648,49.1648,49.1455,49.1519,7300.0
2006-07-06 13:20:00,76.38,76.43,76.28,76.32,37800.0,49.1519,49.1841,49.0875,49.1133,37800.0
2006-07-06 13:30:00,76.35,76.4,76.31,76.33,21800.0,49.1326,49.1648,49.1068,49.1197,21800.0
2006-07-06 13:40:00,76.28,76.28,76.09,76.19,17600.0,49.0875,49.0875,48.9653,49.0296,17600.0
2006-07-06 13:50:00,76.19,76.24,76.15,76.15,9200.0,49.0296,49.0618,49.0039,49.0039,9200.0
2006-07-06 14:00:00,76.16,76.21,76.08,76.09,22200.0,49.0103,49.0425,48.9588,48.9653,22200.0
2006-07-06 14:10:00,76.12,76.16,76.0,76.04,34800.0,48.9846,49.0103,48.9074,48.9331,34800.0
2006-07-06 14:20:00,76.02,76.06,75.95,76.05,36600.0,48.9202,48.946,48.8752,48.9395,36600.0
2006-07-06 14:30:00,76.06,76.06,75.84,75.94,30600.0,48.946,48.946,48.8044,48.8687,30600.0
2006-07-06 14:40:00,75.94,75.97,75.93,75.93,18800.0,48.8687,48.888,48.8623,48.8623,18800.0
2006-07-06 14:50:00,75.88,76.17,75.86,76.14,21100.0,48.8301,49.0168,48.8173,48.9974,21100.0
2006-07-06 15:00:00,76.12,76.27,76.05,76.16,39500.0,48.9846,49.0811,48.9395,49.0103,39500.0
2006-07-06 15:10:00,76.14,76.37,76.13,76.28,26200.0,48.9974,49.1455,48.991,49.0875,26200.0
2006-07-06 15:20:00,76.28,76.45,76.12,76.19,67300.0,49.0875,49.1969,48.9846,49.0296,67300.0
2006-07-06 15:30:00,76.19,76.19,75.96,76.05,42500.0,49.0296,49.0296,48.8816,48.9395,42500.0
2006-07-06 15:40:00,76.05,76.17,75.98,76.07,27200.0,48.9395,49.0168,48.8945,48.9524,27200.0
2006-07-06 15:50:00,76.08,76.5,76.08,76.5,76500.0,48.9588,49.2291,48.9588,49.2291,76500.0
2006-07-07 09:30:00,76.8,77.5,76.11,76.35,134400.0,49.4222,49.8726,48.9781,49.1326,134400.0
2006-07-07 09:40:00,76.24,76.56,75.6,75.8,108300.0,49.0618,49.2677,48.6499,48.7787,108300.0
2006-07-07 09:50:00,75.79,76.17,75.71,75.73,99500.0,48.7722,49.0168,48.7207,48.7336,99500.0
2006-07-07 10:00:00,75.73,76.3,75.67,76.18,68500.0,48.7336,49.1004,48.695,49.0232,68500.0
2006-07-07 10:10:00,76.19,76.67,76.19,76.43,71800.0,49.0296,49.3385,49.0296,49.1841,71800.0
2006-07-07 10:20:00,76.41,76.75,76.37,76.53,84400.0,49.1712,49.39,49.1455,49.2484,84400.0
2006-07-07 10:30:00,76.53,76.54,75.78,75.9,87500.0,49.2484,49.2549,48.7658,48.843,87500.0
2006-07-07 10:40:00,75.87,76.12,75.7,76.05,30900.0,48.8237,48.9846,48.7143,48.9395,30900.0
2006-07-07 10:50:00,76.06,76.16,75.94,76.06,31700.0,48.946,49.0103,48.8687,48.946,31700.0
2006-07-07 11:00:00,76.05,76.34,76.01,76.02,61200.0,48.9395,49.1262,48.9138,48.9202,61200.0
2006-07-07 11:10:00,76.02,76.05,75.81,75.97,31400.0,48.9202,48.9395,48.7851,48.888,31400.0
2006-07-07 11:20:00,75.94,75.99,75.92,75.92,28700.0,48.8687,48.9009,48.8559,48.8559,28700.0
2006-07-07 11:30:00,75.92,76.28,75.92,76.2,68200.0,48.8559,49.0875,48.8559,49.0361,68200.0
2006-07-07 11:40:00,76.2,76.33,76.1,76.12,16400.0,49.0361,49.1197,48.9717,48.9846,16400.0
2006-07-07 11:50:00,76.12,76.21,76.02,76.21,21500.0,48.9846,49.0425,48.9202,49.0425,21500.0
2006-07-07 12:00:00,76.22,76.35,76.1,76.11,25500.0,49.0489,49.1326,48.9717,48.9781,25500.0
2006-07-07 12:10:00,76.11,76.2,76.09,76.11,7100.0,48.9781,49.0361,48.9653,48.9781,7100.0
2006-07-07 12:20:00,76.12,76.16,76.06,76.1,11600.0,48.9846,49.0103,48.946,48.9717,11600.0
2006-07-07 12:30:00,76.11,76.11,76.01,76.08,15100.0,48.9781,48.9781,48.9138,48.9588,15100.0
2006-07-07 12:40:00,76.03,76.03,75.84,75.89,55000.0,48.9267,48.9267,48.8044,48.8366,55000.0
2006-07-07 12:50:00,75.89,75.98,75.8,75.88,28800.0,48.8366,48.8945,48.7787,48.8301,28800.0
2006-07-07 13:00:00,75.88,75.96,75.79,75.95,16200.0,48.8301,48.8816,48.7722,48.8752,16200.0
2006-07-07 13:10:00,75.91,75.95,75.35,75.53,48700.0,48.8494,48.8752,48.4891,48.6049,48700.0
2006-07-07 13:20:00,75.53,75.63,75.38,75.52,32600.0,48.6049,48.6693,48.5084,48.5985,32600.0
2006-07-07 13:30:00,75.53,75.6,75.34,75.4,27400.0,48.6049,48.6499,48.4826,48.5212,27400.0
2006-07-07 13:40:00,75.34,75.34,74.85,74.86,47600.0,48.4826,48.4826,48.1673,48.1737,47600.0
2006-07-07 13:50:00,74.85,74.88,74.52,74.59,73600.0,48.1673,48.1866,47.9549,48.0,73600.0
2006-07-07 14:00:00,74.59,74.88,74.59,74.75,38300.0,48.0,48.1866,48.0,48.103,38300.0
2006-07-07 14:10:00,74.76,74.98,74.7,74.8,17300.0,48.1094,48.251,48.0708,48.1351,17300.0
2006-07-07 14:20:00,74.73,75.13,74.72,75.06,22400.0,48.0901,48.3475,48.0837,48.3024,22400.0
2006-07-07 14:30:00,75.13,75.27,75.02,75.04,34900.0,48.3475,48.4376,48.2767,48.2896,34900.0
2006-07-07 14:40:00,75.03,75.07,74.81,74.86,26700.0,48.2831,48.3089,48.1416,48.1737,26700.0
2006-07-07 14:50:00,74.83,74.84,74.6,74.66,21300.0,48.1544,48.1609,48.0064,48.045,21300.0
2006-07-07 15:00:00,74.6,74.6,74.1,74.11,66600.0,48.0064,48.0064,47.6847,47.6911,66600.0
2006-07-07 15:10:00,74.14,74.2,73.84,73.95,170600.0,47.7104,47.749,47.5174,47.5881,170600.0
2006-07-07 15:20:00,73.95,73.95,73.63,73.73,78500.0,47.5881,47.5881,47.3822,47.4466,78500.0
2006-07-07 15:30:00,73.73,73.83,73.08,73.51,91300.0,47.4466,47.5109,47.0283,47.305,91300.0
2006-07-07 15:40:00,73.54,73.8,73.4,73.6,60100.0,47.3243,47.4916,47.2342,47.3629,60100.0
2006-07-07 15:50:00,73.6,74.17,73.6,73.86,112700.0,47.3629,47.7297,47.3629,47.5302,112700.0
2006-07-10 09:30:00,74.2,75.02,74.2,74.75,127100.0,47.749,48.2767,47.749,48.103,127100.0
2006-07-10 09:40:00,74.81,74.97,74.51,74.63,67400.0,48.1416,48.2445,47.9485,48.0257,67400.0
2006-07-10 09:50:00,74.63,74.68,74.29,74.4,45100.0,48.0257,48.0579,47.8069,47.8777,45100.0
2006-07-10 10:00:00,74.39,74.69,74.36,74.69,50200.0,47.8713,48.0643,47.852,48.0643,50200.0
2006-07-10 10:10:00,74.69,74.75,74.51,74.6,40100.0,48.0643,48.103,47.9485,48.0064,40100.0
2006-07-10 10:20:00,74.62,74.84,74.58,74.83,22600.0,48.0193,48.1609,47.9936,48.1544,22600.0
2006-07-10 10:30:00,74.83,74.85,74.58,74.83,21500.0,48.1544,48.1673,47.9936,48.1544,21500.0
2006-07-10 10:40:00,74.79,74.92,74.6,74.85,64500.0,48.1287,48.2124,48.0064,48.1673,64500.0
2006-07-10 10:50:00,74.9,75.15,74.82,75.02,54100.0,48.1995,48.3604,48.148,48.2767,54100.0
2006-07-10 11:00:00,75.02,75.08,74.66,74.89,38000.0,48.2767,48.3153,48.045,48.1931,38000.0
2006-07-10 11:10:00,74.87,74.88,74.77,74.8,20900.0,48.1802,48.1866,48.1158,48.1351,20900.0
2006-07-10 11:20:00,74.81,74.81,74.5,74.61,35800.0,48.1416,48.1416,47.9421,48.0129,35800.0
2006-07-10 11:30:00,74.62,74.7,74.36,74.41,28600.0,48.0193,48.0708,47.852,47.8842,28600.0
2006-07-10 11:40:00,74.41,74.69,74.3,74.69,14400.0,47.8842,48.0643,47.8134,48.0643,14400.0
2006-07-10 11:50:00,74.68,74.74,74.64,74.73,10600.0,48.0579,48.0965,48.0322,48.0901,10600.0
2006-07-10 12:00:00,74.73,74.75,74.63,74.69,20300.0,48.0901,48.103,48.0257,48.0643,20300.0
2006-07-10 12:10:00,74.69,74.8,74.68,74.76,25800.0,48.0643,48.1351,48.0579,48.1094,25800.0
2006-07-10 12:20:00,74.78,75.1,74.75,74.95,25000.0,48.1223,48.3282,48.103,48.2317,25000.0
2006-07-10 12:30:00,74.9,74.9,74.67,74.74,16700.0,48.1995,48.1995,48.0515,48.0965,16700.0
2006-07-10 12:40:00,74.72,74.82,74.65,74.65,6400.0,48.0837,48.148,48.0386,48.0386,6400.0
2006-07-10 12:50:00,74.73,74.75,74.38,74.63,19600.0,48.0901,48.103,47.8649,48.0257,19600.0
2006-07-10 13:00:00,74.62,74.63,74.31,74.49,13900.0,48.0193,48.0257,47.8198,47.9356,13900.0
2006-07-10 13:10:00,74.47,74.66,74.42,74.58,16600.0,47.9228,48.045,47.8906,47.9936,16600.0
2006-07-10 13:20:00,74.56,74.61,74.49,74.53,14400.0,47.9807,48.0129,47.9356,47.9614,14400.0
2006-07-10 13:30:00,74.53,74.55,74.43,74.44,12100.0,47.9614,47.9743,47.897,47.9035,12100.0
2006-07-10 13:40:00,74.44,74.57,74.38,74.56,39200.0,47.9035,47.9871,47.8649,47.9807,39200.0
2006-07-10 13:50:00,74.56,74.56,74.43,74.43,13000.0,47.9807,47.9807,47.897,47.897,13000.0
2006-07-10 14:00:00,74.4,74.44,74.3,74.3,31700.0,47.8777,47.9035,47.8134,47.8134,31700.0
2006-07-10 14:10:00,74.31,74.34,74.02,74.1,48100.0,47.8198,47.8391,47.6332,47.6847,48100.0
2006-07-10 14:20:00,74.11,74.21,73.83,73.9,41600.0,47.6911,47.7555,47.5109,47.556,41600.0
2006-07-10 14:30:00,73.86,73.87,73.54,73.65,46500.0,47.5302,47.5367,47.3243,47.3951,46500.0
2006-07-10 14:40:00,73.65,73.81,73.35,73.49,71500.0,47.3951,47.4981,47.202,47.2921,71500.0
2006-07-10 14:50:00,73.4,73.4,73.05,73.17,65700.0,47.2342,47.2342,47.009,47.0862,65700.0
2006-07-10 15:00:00,73.17,73.3,72.7,73.07,161600.0,47.0862,47.1699,46.7837,47.0218,161600.0
2006-07-10 15:10:00,73.08,73.73,72.79,73.7,93800.0,47.0283,47.4466,46.8417,47.4273,93800.0
2006-07-10 15:20:00,73.64,73.7,73.27,73.49,61300.0,47.3887,47.4273,47.1506,47.2921,61300.0
2006-07-10 15:30:00,73.49,73.95,73.49,73.91,54700.0,47.2921,47.5881,47.2921,47.5624,54700.0
2006-07-10 15:40:00,73.91,74.2,73.88,74.15,88900.0,47.5624,47.749,47.5431,47.7168,88900.0
2006-07-10 15:50:00,74.13,74.31,74.05,74.05,61600.0,47.704,47.8198,47.6525,47.6525,61600.0
2006-07-11 09:30:00,73.8,73.8,72.9,73.15,63700.0,47.4916,47.4916,46.9125,47.0733,63700.0
2006-07-11 09:40:00,73.16,73.37,73.02,73.23,34500.0,47.0798,47.2149,46.9897,47.1248,34500.0
2006-07-11 09:50:00,73.23,73.25,72.5,72.61,103300.0,47.1248,47.1377,46.655,46.7258,103300.0
2006-07-11 10:00:00,72.72,72.89,72.49,72.5,90600.0,46.7966,46.906,46.6486,46.655,90600.0
2006-07-11 10:10:00,72.51,73.2,72.51,73.03,60700.0,46.6615,47.1055,46.6615,46.9961,60700.0
2006-07-11 10:20:00,73.05,73.3,72.95,73.09,74600.0,47.009,47.1699,46.9446,47.0347,74600.0
2006-07-11 10:30:00,73.09,73.09,72.25,72.42,99500.0,47.0347,47.0347,46.4942,46.6036,99500.0
2006-07-11 10:40:00,72.46,72.94,72.39,72.71,77700.0,46.6293,46.9382,46.5843,46.7902,77700.0
2006-07-11 10:50:00,72.69,72.69,72.4,72.56,46900.0,46.7773,46.7773,46.5907,46.6937,46900.0
2006-07-11 11:00:00,72.58,72.79,72.5,72.75,33700.0,46.7065,46.8417,46.655,46.8159,33700.0
2006-07-11 11:10:00,72.79,72.96,72.79,72.93,32200.0,46.8417,46.9511,46.8417,46.9318,32200.0
2006-07-11 11:20:00,72.92,72.95,72.73,72.8,37200.0,46.9253,46.9446,46.8031,46.8481,37200.0
2006-07-11 11:30:00,72.75,72.87,72.75,72.77,28500.0,46.8159,46.8931,46.8159,46.8288,28500.0
2006-07-11 11:40:00,72.75,72.77,72.61,72.74,18700.0,46.8159,46.8288,46.7258,46.8095,18700.0
2006-07-11 11:50:00,72.74,72.8,72.65,72.7,13500.0,46.8095,46.8481,46.7516,46.7837,13500.0
2006-07-11 12:00:00,72.71,72.83,72.59,72.78,24200.0,46.7902,46.8674,46.713,46.8352,24200.0
2006-07-11 12:10:00,72.76,72.85,72.7,72.79,19200.0,46.8224,46.8803,46.7837,46.8417,19200.0
2006-07-11 12:20:00,72.77,72.84,72.71,72.76,14200.0,46.8288,46.8738,46.7902,46.8224,14200.0
2006-07-11 12:30:00,72.76,72.82,72.65,72.8,14800.0,46.8224,46.861,46.7516,46.8481,14800.0
2006-07-11 12:40:00,72.79,72.79,72.65,72.7,20900.0,46.8417,46.8417,46.7516,46.7837,20900.0
2006-07-11 12:50:00,72.68,72.68,72.45,72.51,33200.0,46.7709,46.7709,46.6229,46.6615,33200.0
2006-07-11 13:00:00,72.51,72.6,72.48,72.5,10100.0,46.6615,46.7194,46.6422,46.655,10100.0
2006-07-11 13:10:00,72.51,72.51,72.36,72.4,33500.0,46.6615,46.6615,46.565,46.5907,33500.0
2006-07-11 13:20:00,72.36,72.4,72.05,72.13,70400.0,46.565,46.5907,46.3655,46.4169,70400.0
2006-07-11 13:30:00,72.13,72.13,71.63,71.63,115500.0,46.4169,46.4169,46.0952,46.0952,115500.0
2006-07-11 13:40:00,71.65,71.71,71.36,71.7,83000.0,46.1081,46.1467,45.9214,46.1402,83000.0
2006-07-11 13:50:00,71.72,71.8,71.58,71.61,80400.0,46.1531,46.2046,46.063,46.0823,80400.0
2006-07-11 14:00:00,71.61,71.93,71.53,71.75,385500.0,46.0823,46.2882,46.0308,46.1724,385500.0
2006-07-11 14:10:00,71.75,72.4,71.75,72.39,103800.0,46.1724,46.5907,46.1724,46.5843,103800.0
2006-07-11 14:20:00,72.41,72.55,72.21,72.33,77400.0,46.5971,46.6872,46.4684,46.5456,77400.0
2006-07-11 14:30:00,72.34,72.44,71.77,71.78,54100.0,46.5521,46.6164,46.1853,46.1917,54100.0
2006-07-11 14:40:00,71.77,71.82,71.63,71.81,42800.0,46.1853,46.2175,46.0952,46.211,42800.0
2006-07-11 14:50:00,71.81,72.01,71.7,72.01,34700.0,46.211,46.3397,46.1402,46.3397,34700.0
2006-07-11 15:00:00,72.01,72.35,71.91,72.34,51700.0,46.3397,46.5585,46.2754,46.5521,51700.0
2006-07-11 15:10:00,72.35,72.83,72.34,72.71,83100.0,46.5585,46.8674,46.5521,46.7902,83100.0
2006-07-11 15:20:00,72.72,73.94,72.72,73.77,183900.0,46.7966,47.5817,46.7966,47.4723,183900.0
2006-07-11 15:30:00,73.78,74.5,73.78,74.46,167900.0,47.4787,47.9421,47.4787,47.9163,167900.0
2006-07-11 15:40:00,74.48,75.09,74.46,74.66,308600.0,47.9292,48.3218,47.9163,48.045,308600.0
2006-07-11 15:50:00,74.66,74.9,74.42,74.7,184800.0,48.045,48.1995,47.8906,48.0708,184800.0
2006-07-12 09:30:00,74.09,74.98,74.03,74.8,68700.0,47.6782,48.251,47.6396,48.1351,68700.0
2006-07-12 09:40:00,74.82,74.82,74.01,74.22,77900.0,48.148,48.148,47.6268,47.7619,77900.0
2006-07-12 09:50:00,74.25,74.64,74.18,74.47,58900.0,47.7812,48.0322,47.7362,47.9228,58900.0
2006-07-12 10:00:00,74.47,74.47,74.17,74.26,29100.0,47.9228,47.9228,47.7297,47.7876,29100.0
2006-07-12 10:10:00,74.41,74.56,74.33,74.55,32800.0,47.8842,47.9807,47.8327,47.9743,32800.0
2006-07-12 10:20:00,74.54,74.64,73.99,73.99,35700.0,47.9678,48.0322,47.6139,47.6139,35700.0
2006-07-12 10:30:00,73.94,74.29,73.8,74.1,92200.0,47.5817,47.8069,47.4916,47.6847,92200.0
2006-07-12 10:40:00,74.08,74.19,73.82,73.82,25800.0,47.6718,47.7426,47.5045,47.5045,25800.0
2006-07-12 10:50:00,73.82,74.01,73.82,73.95,18500.0,47.5045,47.6268,47.5045,47.5881,18500.0
2006-07-12 11:00:00,73.98,74.25,73.9,74.0,34900.0,47.6074,47.7812,47.556,47.6203,34900.0
2006-07-12 11:10:00,74.02,74.31,74.01,74.31,16300.0,47.6332,47.8198,47.6268,47.8198,16300.0
2006-07-12 11:20:00,74.28,74.5,74.15,74.36,33500.0,47.8005,47.9421,47.7168,47.852,33500.0
2006-07-12 11:30:00,74.37,74.74,74.37,74.61,26100.0,47.8584,48.0965,47.8584,48.0129,26100.0
2006-07-12 11:40:00,74.61,74.64,74.38,74.38,23800.0,48.0129,48.0322,47.8649,47.8649,23800.0
2006-07-12 11:50:00,74.43,74.48,74.35,74.46,13800.0,47.897,47.9292,47.8456,47.9163,13800.0
2006-07-12 12:00:00,74.46,74.73,74.45,74.69,22600.0,47.9163,48.0901,47.9099,48.0643,22600.0
2006-07-12 12:10:00,74.67,74.68,74.39,74.39,17000.0,48.0515,48.0579,47.8713,47.8713,17000.0
2006-07-12 12:20:00,74.39,74.39,74.18,74.18,12100.0,47.8713,47.8713,47.7362,47.7362,12100.0
2006-07-12 12:30:00,74.15,74.26,74.08,74.08,13400.0,47.7168,47.7876,47.6718,47.6718,13400.0
2006-07-12 12:40:00,74.08,74.23,74.01,74.03,15000.0,47.6718,47.7683,47.6268,47.6396,15000.0
2006-07-12 12:50:00,74.06,74.4,74.06,74.3,13700.0,47.6589,47.8777,47.6589,47.8134,13700.0
2006-07-12 13:00:00,74.34,74.34,73.9,73.97,25500.0,47.8391,47.8391,47.556,47.601,25500.0
2006-07-12 13:10:00,73.98,74.1,73.91,74.03,18300.0,47.6074,47.6847,47.5624,47.6396,18300.0
2006-07-12 13:20:00,74.0,74.02,73.93,73.93,8000.0,47.6203,47.6332,47.5753,47.5753,8000.0
2006-07-12 13:30:00,73.91,74.22,73.91,74.21,31600.0,47.5624,47.7619,47.5624,47.7555,31600.0
2006-07-12 13:40:00,74.13,74.17,74.0,74.03,15300.0,47.704,47.7297,47.6203,47.6396,15300.0
2006-07-12 13:50:00,74.03,74.04,73.93,74.04,15700.0,47.6396,47.6461,47.5753,47.6461,15700.0
2006-07-12 14:00:00,74.03,74.06,73.9,74.0,14100.0,47.6396,47.6589,47.556,47.6203,14100.0
2006-07-12 14:10:00,74.0,74.06,73.86,73.91,25900.0,47.6203,47.6589,47.5302,47.5624,25900.0
2006-07-12 14:20:00,73.94,73.96,73.77,73.87,20000.0,47.5817,47.5946,47.4723,47.5367,20000.0
2006-07-12 14:30:00,73.81,73.92,73.75,73.85,29000.0,47.4981,47.5688,47.4594,47.5238,29000.0
2006-07-12 14:40:00,73.85,73.9,73.81,73.83,22200.0,47.5238,47.556,47.4981,47.5109,22200.0
2006-07-12 14:50:00,73.83,73.85,73.42,73.51,59800.0,47.5109,47.5238,47.2471,47.305,59800.0
2006-07-12 15:00:00,73.52,73.63,73.4,73.53,43400.0,47.3114,47.3822,47.2342,47.3179,43400.0
2006-07-12 15:10:00,73.52,73.67,73.46,73.52,11800.0,47.3114,47.408,47.2728,47.3114,11800.0
2006-07-12 15:20:00,73.5,73.76,73.5,73.58,20100.0,47.2986,47.4659,47.2986,47.35,20100.0
2006-07-12 15:30:00,73.58,73.62,73.47,73.6,16600.0,47.35,47.3758,47.2793,47.3629,16600.0
2006-07-12 15:40:00,73.55,73.6,73.26,73.31,40200.0,47.3307,47.3629,47.1441,47.1763,40200.0
2006-07-12 15:50:00,73.31,73.47,73.26,73.31,76700.0,47.1763,47.2793,47.1441,47.1763,76700.0
2006-07-13 09:30:00,72.31,72.7,71.68,72.24,143000.0,46.5328,46.7837,46.1274,46.4877,143000.0
2006-07-13 09:40:00,72.3,72.3,71.71,71.85,143800.0,46.5263,46.5263,46.1467,46.2368,143800.0
2006-07-13 09:50:00,71.83,72.15,71.8,71.98,79300.0,46.2239,46.4298,46.2046,46.3204,79300.0
2006-07-13 10:00:00,72.0,72.2,71.97,72.2,34400.0,46.3333,46.462,46.314,46.462,34400.0
2006-07-13 10:10:00,72.22,72.66,72.22,72.34,47500.0,46.4749,46.758,46.4749,46.5521,47500.0
2006-07-13 10:20:00,72.41,72.41,71.66,71.73,100200.0,46.5971,46.5971,46.1145,46.1595,100200.0
2006-07-13 10:30:00,71.72,72.17,71.35,72.13,107700.0,46.1531,46.4427,45.915,46.4169,107700.0
2006-07-13 10:40:00,72.16,72.26,71.8,71.96,42800.0,46.4362,46.5006,46.2046,46.3075,42800.0
2006-07-13 10:50:00,72.0,72.1,71.72,71.77,53200.0,46.3333,46.3976,46.1531,46.1853,53200.0
2006-07-13 11:00:00,71.72,71.72,71.24,71.24,89000.0,46.1531,46.1531,45.8442,45.8442,89000.0
2006-07-13 11:10:00,71.21,71.24,70.73,71.01,122000.0,45.8249,45.8442,45.516,45.6962,122000.0
2006-07-13 11:20:00,71.01,71.5,70.89,71.49,49000.0,45.6962,46.0115,45.619,46.0051,49000.0
2006-07-13 11:30:00,71.5,72.07,71.49,72.07,29500.0,46.0115,46.3783,46.0051,46.3783,29500.0
2006-07-13 11:40:00,72.05,72.07,71.79,72.0,32100.0,46.3655,46.3783,46.1981,46.3333,32100.0
2006-07-13 11:50:00,71.94,72.2,71.86,72.19,32800.0,46.2947,46.462,46.2432,46.4556,32800.0
2006-07-13 12:00:00,72.19,72.32,72.0,72.13,35500.0,46.4556,46.5392,46.3333,46.4169,35500.0
2006-07-13 12:10:00,72.19,72.42,72.14,72.27,42000.0,46.4556,46.6036,46.4234,46.507,42000.0
2006-07-13 12:20:00,72.29,72.29,71.98,72.0,30300.0,46.5199,46.5199,46.3204,46.3333,30300.0
2006-07-13 12:30:00,72.02,72.06,71.86,71.9,18300.0,46.3462,46.3719,46.2432,46.2689,18300.0
2006-07-13 12:40:00,71.91,71.97,71.87,71.89,12800.0,46.2754,46.314,46.2496,46.2625,12800.0
2006-07-13 12:50:00,71.91,71.91,71.48,71.53,34200.0,46.2754,46.2754,45.9987,46.0308,34200.0
2006-07-13 13:00:00,71.58,71.65,71.32,71.36,18600.0,46.063,46.1081,45.8957,45.9214,18600.0
2006-07-13 13:10:00,71.36,71.55,71.31,71.33,21400.0,45.9214,46.0437,45.8893,45.9021,21400.0
2006-07-13 13:20:00,71.3,71.4,71.25,71.36,36300.0,45.8828,45.9472,45.8506,45.9214,36300.0
2006-07-13 13:30:00,71.33,71.44,71.26,71.43,46600.0,45.9021,45.9729,45.8571,45.9665,46600.0
2006-07-13 13:40:00,71.42,71.42,71.18,71.3,14500.0,45.96,45.96,45.8056,45.8828,14500.0
2006-07-13 13:50:00,71.3,71.42,71.24,71.36,44400.0,45.8828,45.96,45.8442,45.9214,44400.0
2006-07-13 14:00:00,71.42,71.65,71.33,71.49,25400.0,45.96,46.1081,45.9021,46.0051,25400.0
2006-07-13 14:10:00,71.57,71.57,71.39,71.41,27400.0,46.0566,46.0566,45.9407,45.9536,27400.0
2006-07-13 14:20:00,71.39,71.58,71.28,71.28,32800.0,45.9407,46.063,45.87,45.87,32800.0
2006-07-13 14:30:00,71.26,71.5,71.23,71.35,24300.0,45.8571,46.0115,45.8378,45.915,24300.0
2006-07-13 14:40:00,71.3,71.3,70.9,70.9,44900.0,45.8828,45.8828,45.6254,45.6254,44900.0
2006-07-13 14:50:00,70.9,71.02,70.77,70.81,86800.0,45.6254,45.7026,45.5418,45.5675,86800.0
2006-07-13 15:00:00,70.81,70.82,70.33,70.5,115400.0,45.5675,45.5739,45.2586,45.368,115400.0
2006-07-13 15:10:00,70.6,70.75,70.38,70.54,82300.0,45.4324,45.5289,45.2908,45.3937,82300.0
2006-07-13 15:20:00,70.53,70.63,70.45,70.48,40800.0,45.3873,45.4517,45.3358,45.3551,40800.0
2006-07-13 15:30:00,70.47,70.71,70.07,70.07,143700.0,45.3487,45.5031,45.0913,45.0913,143700.0
2006-07-13 15:40:00,70.11,70.11,69.53,69.67,313800.0,45.117,45.117,44.7438,44.8339,313800.0
2006-07-13 15:50:00,69.69,70.07,69.62,70.05,205400.0,44.8468,45.0913,44.8017,45.0784,205400.0
2006-07-14 09:30:00,70.0,70.49,69.39,70.1,156400.0,45.0462,45.3616,44.6537,45.1106,156400.0
2006-07-14 09:40:00,70.06,70.6,69.75,69.97,91500.0,45.0849,45.4324,44.8854,45.0269,91500.0
2006-07-14 09:50:00,70.08,70.08,69.1,69.3,102400.0,45.0977,45.0977,44.4671,44.5958,102400.0
2006-07-14 10:00:00,69.19,69.42,68.27,68.37,119800.0,44.525,44.673,43.933,43.9973,119800.0
2006-07-14 10:10:00,68.5,68.98,68.0,68.85,132000.0,44.081,44.3899,43.7592,44.3062,132000.0
2006-07-14 10:20:00,68.78,69.3,68.77,69.01,111700.0,44.2612,44.5958,44.2547,44.4092,111700.0
2006-07-14 10:30:00,69.01,69.01,68.45,68.59,60900.0,44.4092,44.4092,44.0488,44.1389,60900.0
2006-07-14 10:40:00,68.59,68.94,68.26,68.26,73700.0,44.1389,44.3641,43.9265,43.9265,73700.0
2006-07-14 10:50:00,68.25,68.26,68.05,68.23,80200.0,43.9201,43.9265,43.7914,43.9072,80200.0
2006-07-14 11:00:00,68.17,68.22,67.68,67.71,130100.0,43.8686,43.9008,43.5533,43.5726,130100.0
2006-07-14 11:10:00,67.72,67.88,67.01,67.18,90600.0,43.579,43.682,43.1221,43.2315,90600.0
2006-07-14 11:20:00,67.26,67.79,67.26,67.32,63000.0,43.283,43.6241,43.283,43.3216,63000.0
2006-07-14 11:30:00,67.32,67.33,67.13,67.22,41200.0,43.3216,43.3281,43.1994,43.2573,41200.0
2006-07-14 11:40:00,67.23,67.5,67.22,67.27,30200.0,43.2637,43.4375,43.2573,43.2894,30200.0
2006-07-14 11:50:00,67.27,67.5,67.24,67.38,43700.0,43.2894,43.4375,43.2701,43.3602,43700.0
2006-07-14 12:00:00,67.42,67.56,67.31,67.38,64400.0,43.386,43.4761,43.3152,43.3602,64400.0
2006-07-14 12:10:00,67.35,67.68,67.32,67.38,56100.0,43.3409,43.5533,43.3216,43.3602,56100.0
2006-07-14 12:20:00,67.38,67.44,67.11,67.14,55100.0,43.3602,43.3988,43.1865,43.2058,55100.0
2006-07-14 12:30:00,67.12,67.19,67.07,67.1,33200.0,43.1929,43.238,43.1607,43.18,33200.0
2006-07-14 12:40:00,67.1,67.5,67.08,67.26,135500.0,43.18,43.4375,43.1672,43.283,135500.0
2006-07-14 12:50:00,67.26,67.5,67.24,67.3,76700.0,43.283,43.4375,43.2701,43.3088,76700.0
2006-07-14 13:00:00,67.26,67.48,67.17,67.48,52500.0,43.283,43.4246,43.2251,43.4246,52500.0
2006-07-14 13:10:00,67.48,67.98,67.47,67.71,58700.0,43.4246,43.7463,43.4181,43.5726,58700.0
2006-07-14 13:20:00,67.71,67.82,67.53,67.8,90300.0,43.5726,43.6434,43.4568,43.6305,90300.0
2006-07-14 13:30:00,67.72,68.21,67.72,68.05,48300.0,43.579,43.8944,43.579,43.7914,48300.0
2006-07-14 13:40:00,68.1,68.2,67.82,67.84,38400.0,43.8236,43.8879,43.6434,43.6562,38400.0
2006-07-14 13:50:00,67.84,67.85,67.57,67.63,42600.0,43.6562,43.6627,43.4825,43.5211,42600.0
2006-07-14 14:00:00,67.59,67.6,67.41,67.42,28700.0,43.4954,43.5018,43.3795,43.386,28700.0
2006-07-14 14:10:00,67.47,67.65,67.45,67.56,31600.0,43.4181,43.534,43.4053,43.4761,31600.0
2006-07-14 14:20:00,67.52,67.52,67.19,67.31,36600.0,43.4503,43.4503,43.238,43.3152,36600.0
2006-07-14 14:30:00,67.27,67.42,67.26,67.35,22000.0,43.2894,43.386,43.283,43.3409,22000.0
2006-07-14 14:40:00,67.38,67.47,67.31,67.39,14200.0,43.3602,43.4181,43.3152,43.3667,14200.0
2006-07-14 14:50:00,67.39,67.65,67.36,67.44,39100.0,43.3667,43.534,43.3474,43.3988,39100.0
2006-07-14 15:00:00,67.44,67.85,67.43,67.71,43300.0,43.3988,43.6627,43.3924,43.5726,43300.0
2006-07-14 15:10:00,67.77,67.93,67.7,67.71,52700.0,43.6112,43.7142,43.5662,43.5726,52700.0
2006-07-14 15:20:00,67.71,67.83,67.39,67.54,42500.0,43.5726,43.6498,43.3667,43.4632,42500.0
2006-07-14 15:30:00,67.53,67.6,67.27,67.51,48000.0,43.4568,43.5018,43.2894,43.4439,48000.0
2006-07-14 15:40:00,67.55,67.74,67.41,67.72,62300.0,43.4696,43.5919,43.3795,43.579,62300.0
2006-07-14 15:50:00,67.72,67.77,67.5,67.56,93600.0,43.579,43.6112,43.4375,43.4761,93600.0
2006-07-17 09:30:00,67.58,69.1,67.58,68.99,187800.0,43.4889,44.4671,43.4889,44.3963,187800.0
2006-07-17 09:40:00,68.95,69.35,68.65,69.11,110900.0,44.3706,44.628,44.1775,44.4735,110900.0
2006-07-17 09:50:00,69.11,69.2,68.6,69.1,107600.0,44.4735,44.5314,44.1453,44.4671,107600.0
2006-07-17 10:00:00,68.9,69.1,68.69,68.97,80600.0,44.3384,44.4671,44.2032,44.3834,80600.0
2006-07-17 10:10:00,68.97,68.97,68.61,68.79,51200.0,44.3834,44.3834,44.1518,44.2676,51200.0
2006-07-17 10:20:00,68.78,68.88,68.51,68.7,68600.0,44.2612,44.3255,44.0874,44.2097,68600.0
2006-07-17 10:30:00,68.7,68.8,68.37,68.64,73800.0,44.2097,44.274,43.9973,44.1711,73800.0
2006-07-17 10:40:00,68.64,69.08,68.53,68.7,84300.0,44.1711,44.4542,44.1003,44.2097,84300.0
2006-07-17 10:50:00,68.61,68.95,68.61,68.95,20200.0,44.1518,44.3706,44.1518,44.3706,20200.0
2006-07-17 11:00:00,68.95,69.17,68.9,69.05,26900.0,44.3706,44.5121,44.3384,44.4349,26900.0
2006-07-17 11:10:00,69.05,69.29,69.05,69.16,65700.0,44.4349,44.5894,44.4349,44.5057,65700.0
2006-07-17 11:20:00,69.2,69.25,68.78,68.94,29900.0,44.5314,44.5636,44.2612,44.3641,29900.0
2006-07-17 11:30:00,68.94,69.17,68.9,69.12,40000.0,44.3641,44.5121,44.3384,44.48,40000.0
2006-07-17 11:40:00,69.12,69.25,69.04,69.25,29400.0,44.48,44.5636,44.4285,44.5636,29400.0
2006-07-17 11:50:00,69.17,69.36,69.11,69.18,24900.0,44.5121,44.6344,44.4735,44.5186,24900.0
2006-07-17 12:00:00,69.19,69.23,68.94,69.06,29100.0,44.525,44.5507,44.3641,44.4413,29100.0
2006-07-17 12:10:00,69.05,69.05,68.89,69.0,13900.0,44.4349,44.4349,44.3319,44.4027,13900.0
2006-07-17 12:20:00,69.05,69.05,68.89,68.99,21700.0,44.4349,44.4349,44.3319,44.3963,21700.0
2006-07-17 12:30:00,69.0,69.06,68.8,68.8,26300.0,44.4027,44.4413,44.274,44.274,26300.0
2006-07-17 12:40:00,68.83,69.09,68.8,68.85,52400.0,44.2933,44.4606,44.274,44.3062,52400.0
2006-07-17 12:50:00,68.8,68.86,68.73,68.81,12600.0,44.274,44.3126,44.229,44.2805,12600.0
2006-07-17 13:00:00,68.76,68.98,68.76,68.88,8400.0,44.2483,44.3899,44.2483,44.3255,8400.0
2006-07-17 13:10:00,68.89,69.08,68.86,69.08,19100.0,44.3319,44.4542,44.3126,44.4542,19100.0
2006-07-17 13:20:00,69.08,69.15,68.82,68.83,30300.0,44.4542,44.4993,44.2869,44.2933,30300.0
2006-07-17 13:30:00,68.79,68.94,68.79,68.85,7600.0,44.2676,44.3641,44.2676,44.3062,7600.0
2006-07-17 13:40:00,68.89,68.99,68.88,68.98,7700.0,44.3319,44.3963,44.3255,44.3899,7700.0
2006-07-17 13:50:00,68.93,68.93,68.78,68.85,13200.0,44.3577,44.3577,44.2612,44.3062,13200.0
2006-07-17 14:00:00,68.85,69.09,68.85,68.91,18200.0,44.3062,44.4606,44.3062,44.3448,18200.0
2006-07-17 14:10:00,68.93,69.07,68.9,69.05,20700.0,44.3577,44.4478,44.3384,44.4349,20700.0
2006-07-17 14:20:00,69.07,69.1,68.9,69.07,59900.0,44.4478,44.4671,44.3384,44.4478,59900.0
2006-07-17 14:30:00,69.06,69.44,69.01,69.26,91700.0,44.4413,44.6859,44.4092,44.57,91700.0
2006-07-17 14:40:00,69.26,69.31,69.08,69.11,53100.0,44.57,44.6022,44.4542,44.4735,53100.0
2006-07-17 14:50:00,69.1,69.1,68.9,69.0,106300.0,44.4671,44.4671,44.3384,44.4027,106300.0
2006-07-17 15:00:00,69.0,69.09,68.92,68.92,22900.0,44.4027,44.4606,44.3512,44.3512,22900.0
2006-07-17 15:10:00,68.91,69.05,68.88,68.98,85800.0,44.3448,44.4349,44.3255,44.3899,85800.0
2006-07-17 15:20:00,68.98,69.03,68.88,68.99,60900.0,44.3899,44.422,44.3255,44.3963,60900.0
2006-07-17 15:30:00,69.0,69.1,68.93,69.06,29800.0,44.4027,44.4671,44.3577,44.4413,29800.0
2006-07-17 15:40:00,69.06,69.2,68.91,69.05,46500.0,44.4413,44.5314,44.3448,44.4349,46500.0
2006-07-17 15:50:00,69.04,69.25,69.0,69.24,80300.0,44.4285,44.5636,44.4027,44.5572,80300.0
2006-07-18 09:30:00,69.7,70.74,69.64,70.48,132800.0,44.8532,45.5225,44.8146,45.3551,132800.0
2006-07-18 09:40:00,70.5,70.5,69.9,69.95,64200.0,45.368,45.368,44.9819,45.0141,64200.0
2006-07-18 09:50:00,69.95,69.95,69.59,69.63,41400.0,45.0141,45.0141,44.7824,44.8081,41400.0
2006-07-18 10:00:00,69.71,69.72,69.0,69.06,63500.0,44.8596,44.8661,44.4027,44.4413,63500.0
2006-07-18 10:10:00,69.09,69.37,68.92,69.0,131300.0,44.4606,44.6408,44.3512,44.4027,131300.0
2006-07-18 10:20:00,69.11,69.14,68.66,68.76,88000.0,44.4735,44.4928,44.1839,44.2483,88000.0
2006-07-18 10:30:00,68.75,68.8,68.54,68.6,110700.0,44.2419,44.274,44.1067,44.1453,110700.0
2006-07-18 10:40:00,68.6,68.8,68.58,68.73,58200.0,44.1453,44.274,44.1325,44.229,58200.0
2006-07-18 10:50:00,68.66,68.67,68.11,68.2,64300.0,44.1839,44.1904,43.83,43.8879,64300.0
2006-07-18 11:00:00,68.11,68.3,67.85,67.99,91400.0,43.83,43.9523,43.6627,43.7528,91400.0
2006-07-18 11:10:00,67.92,67.98,67.29,67.32,54100.0,43.7077,43.7463,43.3023,43.3216,54100.0
2006-07-18 11:20:00,67.32,68.0,67.27,67.85,65600.0,43.3216,43.7592,43.2894,43.6627,65600.0
2006-07-18 11:30:00,67.85,68.0,67.59,67.72,59200.0,43.6627,43.7592,43.4954,43.579,59200.0
2006-07-18 11:40:00,67.76,67.98,67.71,67.8,25400.0,43.6048,43.7463,43.5726,43.6305,25400.0
2006-07-18 11:50:00,67.85,67.86,67.67,67.79,29900.0,43.6627,43.6691,43.5469,43.6241,29900.0
2006-07-18 12:00:00,67.79,67.79,67.36,67.41,71300.0,43.6241,43.6241,43.3474,43.3795,71300.0
2006-07-18 12:10:00,67.4,67.63,67.38,67.5,10300.0,43.3731,43.5211,43.3602,43.4375,10300.0
2006-07-18 12:20:00,67.5,67.76,67.42,67.76,16600.0,43.4375,43.6048,43.386,43.6048,16600.0
2006-07-18 12:30:00,67.76,67.84,67.56,67.66,23500.0,43.6048,43.6562,43.4761,43.5404,23500.0
2006-07-18 12:40:00,67.65,67.99,67.65,67.86,34300.0,43.534,43.7528,43.534,43.6691,34300.0
2006-07-18 12:50:00,67.85,67.86,67.65,67.85,23400.0,43.6627,43.6691,43.534,43.6627,23400.0
2006-07-18 13:00:00,67.9,67.9,67.58,67.7,33900.0,43.6949,43.6949,43.4889,43.5662,33900.0
2006-07-18 13:10:00,67.66,67.66,67.11,67.19,42600.0,43.5404,43.5404,43.1865,43.238,42600.0
2006-07-18 13:20:00,67.16,67.35,67.06,67.09,32200.0,43.2187,43.3409,43.1543,43.1736,32200.0
2006-07-18 13:30:00,67.08,67.25,67.08,67.19,38200.0,43.1672,43.2766,43.1672,43.238,38200.0
2006-07-18 13:40:00,67.15,67.17,66.66,66.84,74100.0,43.2122,43.2251,42.8969,43.0127,74100.0
2006-07-18 13:50:00,66.77,66.77,66.35,66.38,78700.0,42.9677,42.9677,42.6974,42.7167,78700.0
2006-07-18 14:00:00,66.35,66.79,66.25,66.54,68900.0,42.6974,42.9806,42.6331,42.8197,68900.0
2006-07-18 14:10:00,66.53,67.0,66.53,66.87,72900.0,42.8132,43.1157,42.8132,43.032,72900.0
2006-07-18 14:20:00,66.87,67.39,66.87,67.3,63400.0,43.032,43.3667,43.032,43.3088,63400.0
2006-07-18 14:30:00,67.26,67.44,67.02,67.37,85200.0,43.283,43.3988,43.1286,43.3538,85200.0
2006-07-18 14:40:00,67.37,67.5,67.13,67.35,52900.0,43.3538,43.4375,43.1994,43.3409,52900.0
2006-07-18 14:50:00,67.35,67.44,67.1,67.15,35400.0,43.3409,43.3988,43.18,43.2122,35400.0
2006-07-18 15:00:00,67.26,67.42,67.0,67.05,67000.0,43.283,43.386,43.1157,43.1479,67000.0
2006-07-18 15:10:00,67.02,67.39,66.82,67.14,60200.0,43.1286,43.3667,42.9999,43.2058,60200.0
2006-07-18 15:20:00,67.12,67.12,66.7,66.81,91900.0,43.1929,43.1929,42.9226,42.9934,91900.0
2006-07-18 15:30:00,66.85,66.88,66.61,66.68,88400.0,43.0192,43.0385,42.8647,42.9098,88400.0
2006-07-18 15:40:00,66.68,67.0,66.68,66.82,67700.0,42.9098,43.1157,42.9098,42.9999,67700.0
2006-07-18 15:50:00,66.82,67.3,66.82,67.1,148700.0,42.9999,43.3088,42.9999,43.18,148700.0
2006-07-19 09:30:00,67.36,67.75,66.87,67.02,103200.0,43.3474,43.5983,43.032,43.1286,103200.0
2006-07-19 09:40:00,67.02,67.75,66.95,67.72,132800.0,43.1286,43.5983,43.0835,43.579,132800.0
2006-07-19 09:50:00,67.71,68.5,67.69,68.43,134500.0,43.5726,44.081,43.5597,44.0359,134500.0
2006-07-19 10:00:00,68.44,69.37,68.27,69.0,147700.0,44.0424,44.6408,43.933,44.4027,147700.0
2006-07-19 10:10:00,69.0,69.25,68.83,68.91,90500.0,44.4027,44.5636,44.2933,44.3448,90500.0
2006-07-19 10:20:00,68.93,68.96,68.53,68.65,87500.0,44.3577,44.377,44.1003,44.1775,87500.0
2006-07-19 10:30:00,68.64,68.73,68.15,68.55,165800.0,44.1711,44.229,43.8557,44.1131,165800.0
2006-07-19 10:40:00,68.56,69.06,68.56,68.72,116300.0,44.1196,44.4413,44.1196,44.2225,116300.0
2006-07-19 10:50:00,68.7,69.25,68.52,68.65,44200.0,44.2097,44.5636,44.0938,44.1775,44200.0
2006-07-19 11:00:00,68.63,68.96,68.63,68.92,73000.0,44.1646,44.377,44.1646,44.3512,73000.0
2006-07-19 11:10:00,68.93,69.25,68.9,69.21,109600.0,44.3577,44.5636,44.3384,44.5379,109600.0
2006-07-19 11:20:00,69.21,69.31,69.17,69.2,62300.0,44.5379,44.6022,44.5121,44.5314,62300.0
2006-07-19 11:30:00,69.19,69.2,68.99,69.04,52600.0,44.525,44.5314,44.3963,44.4285,52600.0
2006-07-19 11:40:00,69.09,69.15,69.04,69.15,21800.0,44.4606,44.4993,44.4285,44.4993,21800.0
2006-07-19 11:50:00,69.17,69.56,69.17,69.33,87700.0,44.5121,44.7631,44.5121,44.6151,87700.0
2006-07-19 12:00:00,69.35,69.62,69.34,69.6,41400.0,44.628,44.8017,44.6215,44.7888,41400.0
2006-07-19 12:10:00,69.61,69.61,69.43,69.47,24300.0,44.7953,44.7953,44.6794,44.7052,24300.0
2006-07-19 12:20:00,69.4,69.5,69.4,69.48,18800.0,44.6601,44.7245,44.6601,44.7116,18800.0
2006-07-19 12:30:00,69.48,69.73,69.48,69.7,55600.0,44.7116,44.8725,44.7116,44.8532,55600.0
2006-07-19 12:40:00,69.71,69.82,69.63,69.74,93200.0,44.8596,44.9304,44.8081,44.8789,93200.0
2006-07-19 12:50:00,69.75,70.0,69.65,70.0,71800.0,44.8854,45.0462,44.821,45.0462,71800.0
2006-07-19 13:00:00,70.0,70.16,69.95,70.03,61200.0,45.0462,45.1492,45.0141,45.0656,61200.0
2006-07-19 13:10:00,70.03,70.08,69.98,70.02,59600.0,45.0656,45.0977,45.0334,45.0591,59600.0
2006-07-19 13:20:00,70.02,70.23,69.94,70.13,146300.0,45.0591,45.1943,45.0076,45.1299,146300.0
2006-07-19 13:30:00,70.13,70.49,70.13,70.27,75900.0,45.1299,45.3616,45.1299,45.22,75900.0
2006-07-19 13:40:00,70.27,70.4,70.23,70.34,47000.0,45.22,45.3037,45.1943,45.265,47000.0
2006-07-19 13:50:00,70.35,70.37,70.18,70.31,42000.0,45.2715,45.2844,45.1621,45.2457,42000.0
2006-07-19 14:00:00,70.35,70.35,70.29,70.34,41600.0,45.2715,45.2715,45.2329,45.265,41600.0
2006-07-19 14:10:00,70.34,70.39,70.24,70.25,71200.0,45.265,45.2972,45.2007,45.2071,71200.0
2006-07-19 14:20:00,70.26,70.3,70.1,70.15,68900.0,45.2136,45.2393,45.1106,45.1428,68900.0
2006-07-19 14:30:00,70.16,70.21,70.0,70.18,72800.0,45.1492,45.1814,45.0462,45.1621,72800.0
2006-07-19 14:40:00,70.2,70.2,69.81,69.89,66800.0,45.175,45.175,44.924,44.9755,66800.0
2006-07-19 14:50:00,69.89,69.89,69.32,69.43,66900.0,44.9755,44.9755,44.6087,44.6794,66900.0
2006-07-19 15:00:00,69.43,69.69,69.39,69.65,39800.0,44.6794,44.8468,44.6537,44.821,39800.0
2006-07-19 15:10:00,69.63,69.91,69.5,69.9,35300.0,44.8081,44.9883,44.7245,44.9819,35300.0
2006-07-19 15:20:00,69.9,70.4,69.88,70.36,71400.0,44.9819,45.3037,44.969,45.2779,71400.0
2006-07-19 15:30:00,70.33,70.33,69.85,69.91,55400.0,45.2586,45.2586,44.9497,44.9883,55400.0
2006-07-19 15:40:00,69.91,70.25,69.7,69.74,45900.0,44.9883,45.2071,44.8532,44.8789,45900.0
2006-07-19 15:50:00,69.73,69.83,69.23,69.54,190700.0,44.8725,44.9369,44.5507,44.7502,190700.0
2006-07-20 09:30:00,70.3,70.41,70.06,70.15,73000.0,45.2393,45.3101,45.0849,45.1428,73000.0
2006-07-20 09:40:00,70.16,70.3,69.5,69.61,61200.0,45.1492,45.2393,44.7245,44.7953,61200.0
2006-07-20 09:50:00,69.63,69.88,68.91,68.91,50600.0,44.8081,44.969,44.3448,44.3448,50600.0
2006-07-20 10:00:00,68.91,69.26,68.25,68.62,105700.0,44.3448,44.57,43.9201,44.1582,105700.0
2006-07-20 10:10:00,68.65,68.76,68.39,68.75,57900.0,44.1775,44.2483,44.0102,44.2419,57900.0
2006-07-20 10:20:00,68.8,69.1,68.66,69.1,33200.0,44.274,44.4671,44.1839,44.4671,33200.0
2006-07-20 10:30:00,69.03,69.55,69.0,69.22,24200.0,44.422,44.7567,44.4027,44.5443,24200.0
2006-07-20 10:40:00,69.23,69.23,68.87,68.9,17400.0,44.5507,44.5507,44.3191,44.3384,17400.0
2006-07-20 10:50:00,68.9,69.37,68.77,69.29,30500.0,44.3384,44.6408,44.2547,44.5894,30500.0
2006-07-20 11:00:00,69.37,69.88,69.37,69.59,35600.0,44.6408,44.969,44.6408,44.7824,35600.0
2006-07-20 11:10:00,69.59,70.4,69.59,70.05,58300.0,44.7824,45.3037,44.7824,45.0784,58300.0
2006-07-20 11:20:00,70.06,70.06,69.82,70.03,85800.0,45.0849,45.0849,44.9304,45.0656,85800.0
2006-07-20 11:30:00,70.02,70.13,69.96,70.11,19800.0,45.0591,45.1299,45.0205,45.117,19800.0
2006-07-20 11:40:00,70.13,70.6,70.13,70.39,44100.0,45.1299,45.4324,45.1299,45.2972,44100.0
2006-07-20 11:50:00,70.35,70.49,70.11,70.18,35700.0,45.2715,45.3616,45.117,45.1621,35700.0
2006-07-20 12:00:00,70.19,70.6,70.1,70.59,44100.0,45.1685,45.4324,45.1106,45.4259,44100.0
2006-07-20 12:10:00,70.57,70.77,70.48,70.53,38700.0,45.4131,45.5418,45.3551,45.3873,38700.0
2006-07-20 12:20:00,70.61,70.7,70.4,70.52,61500.0,45.4388,45.4967,45.3037,45.3809,61500.0
2006-07-20 12:30:00,70.51,70.58,70.28,70.29,30300.0,45.3744,45.4195,45.2264,45.2329,30300.0
2006-07-20 12:40:00,70.29,70.34,70.2,70.24,33300.0,45.2329,45.265,45.175,45.2007,33300.0
2006-07-20 12:50:00,70.2,70.44,70.2,70.32,39500.0,45.175,45.3294,45.175,45.2522,39500.0
2006-07-20 13:00:00,70.35,70.54,70.33,70.5,26800.0,45.2715,45.3937,45.2586,45.368,26800.0
2006-07-20 13:10:00,70.47,70.47,70.35,70.43,15300.0,45.3487,45.3487,45.2715,45.323,15300.0
2006-07-20 13:20:00,70.38,70.45,70.38,70.4,4200.0,45.2908,45.3358,45.2908,45.3037,4200.0
2006-07-20 13:30:00,70.41,70.5,70.4,70.47,13500.0,45.3101,45.368,45.3037,45.3487,13500.0
2006-07-20 13:40:00,70.46,70.47,70.25,70.29,24100.0,45.3423,45.3487,45.2071,45.2329,24100.0
2006-07-20 13:50:00,70.29,70.39,70.12,70.3,30400.0,45.2329,45.2972,45.1235,45.2393,30400.0
2006-07-20 14:00:00,70.31,70.46,70.28,70.31,34800.0,45.2457,45.3423,45.2264,45.2457,34800.0
2006-07-20 14:10:00,70.28,70.29,69.8,69.92,25800.0,45.2264,45.2329,44.9175,44.9948,25800.0
2006-07-20 14:20:00,69.93,69.98,69.85,69.92,21100.0,45.0012,45.0334,44.9497,44.9948,21100.0
2006-07-20 14:30:00,69.92,69.95,69.83,69.85,19500.0,44.9948,45.0141,44.9369,44.9497,19500.0
2006-07-20 14:40:00,69.81,69.95,69.76,69.81,38500.0,44.924,45.0141,44.8918,44.924,38500.0
2006-07-20 14:50:00,69.79,69.8,69.4,69.41,50700.0,44.9111,44.9175,44.6601,44.6666,50700.0
2006-07-20 15:00:00,69.41,69.59,69.28,69.4,38800.0,44.6666,44.7824,44.5829,44.6601,38800.0
2006-07-20 15:10:00,69.41,69.41,69.11,69.16,29700.0,44.6666,44.6666,44.4735,44.5057,29700.0
2006-07-20 15:20:00,69.18,69.18,68.86,68.95,34100.0,44.5186,44.5186,44.3126,44.3706,34100.0
2006-07-20 15:30:00,68.92,68.99,68.88,68.95,31800.0,44.3512,44.3963,44.3255,44.3706,31800.0
2006-07-20 15:40:00,68.95,69.0,68.86,68.96,31700.0,44.3706,44.4027,44.3126,44.377,31700.0
2006-07-20 15:50:00,68.96,69.04,68.91,68.97,39300.0,44.377,44.4285,44.3448,44.3834,39300.0
2006-07-21 09:30:00,68.75,69.0,67.86,68.04,77400.0,44.2419,44.4027,43.6691,43.785,77400.0
2006-07-21 09:40:00,68.04,68.04,67.32,67.43,62300.0,43.785,43.785,43.3216,43.3924,62300.0
2006-07-21 09:50:00,67.35,68.18,67.35,68.14,109100.0,43.3409,43.875,43.3409,43.8493,109100.0
2006-07-21 10:00:00,68.14,68.15,67.65,67.84,91500.0,43.8493,43.8557,43.534,43.6562,91500.0
2006-07-21 10:10:00,67.83,67.83,67.1,67.31,67900.0,43.6498,43.6498,43.18,43.3152,67900.0
2006-07-21 10:20:00,67.35,67.53,66.9,66.9,46000.0,43.3409,43.4568,43.0513,43.0513,46000.0
2006-07-21 10:30:00,66.9,67.22,66.78,67.16,60100.0,43.0513,43.2573,42.9741,43.2187,60100.0
2006-07-21 10:40:00,67.17,67.66,66.85,66.91,86800.0,43.2251,43.5404,43.0192,43.0578,86800.0
2006-07-21 10:50:00,66.92,67.27,66.92,67.1,37700.0,43.0642,43.2894,43.0642,43.18,37700.0
2006-07-21 11:00:00,67.11,67.11,66.81,66.85,29900.0,43.1865,43.1865,42.9934,43.0192,29900.0
2006-07-21 11:10:00,66.85,66.95,66.53,66.6,39400.0,43.0192,43.0835,42.8132,42.8583,39400.0
2006-07-21 11:20:00,66.55,66.65,66.22,66.42,69700.0,42.8261,42.8905,42.6138,42.7425,69700.0
2006-07-21 11:30:00,66.33,66.88,66.33,66.55,39600.0,42.6845,43.0385,42.6845,42.8261,39600.0
2006-07-21 11:40:00,66.5,66.66,66.37,66.5,36400.0,42.7939,42.8969,42.7103,42.7939,36400.0
2006-07-21 11:50:00,66.5,66.95,66.5,66.88,60900.0,42.7939,43.0835,42.7939,43.0385,60900.0
2006-07-21 12:00:00,66.88,66.96,66.51,66.54,54000.0,43.0385,43.09,42.8004,42.8197,54000.0
2006-07-21 12:10:00,66.54,66.63,66.32,66.39,72200.0,42.8197,42.8776,42.6781,42.7231,72200.0
2006-07-21 12:20:00,66.33,66.4,65.6,65.61,99300.0,42.6845,42.7296,42.2148,42.2212,99300.0
2006-07-21 12:30:00,65.54,65.69,65.34,65.34,94600.0,42.1762,42.2727,42.0475,42.0475,94600.0
2006-07-21 12:40:00,65.35,65.4,64.8,64.9,114200.0,42.0539,42.0861,41.7,41.7643,114200.0
2006-07-21 12:50:00,64.9,65.48,64.7,65.31,111800.0,41.7643,42.1375,41.6356,42.0281,111800.0
2006-07-21 13:00:00,65.4,65.72,65.17,65.7,95800.0,42.0861,42.292,41.9381,42.2791,95800.0
2006-07-21 13:10:00,65.63,65.66,65.15,65.32,61800.0,42.2341,42.2534,41.9252,42.0346,61800.0
2006-07-21 13:20:00,65.36,65.44,65.1,65.37,27000.0,42.0603,42.1118,41.893,42.0668,27000.0
2006-07-21 13:30:00,65.38,65.48,65.04,65.2,43400.0,42.0732,42.1375,41.8544,41.9574,43400.0
2006-07-21 13:40:00,65.2,65.75,65.08,65.73,62700.0,41.9574,42.3113,41.8801,42.2984,62700.0
2006-07-21 13:50:00,65.72,65.82,65.6,65.68,46400.0,42.292,42.3563,42.2148,42.2663,46400.0
2006-07-21 14:00:00,65.65,65.74,65.13,65.19,73200.0,42.2469,42.3049,41.9123,41.9509,73200.0
2006-07-21 14:10:00,65.19,65.3,65.09,65.28,32600.0,41.9509,42.0217,41.8866,42.0088,32600.0
2006-07-21 14:20:00,65.27,65.45,65.21,65.41,32200.0,42.0024,42.1182,41.9638,42.0925,32200.0
2006-07-21 14:30:00,65.39,65.71,65.36,65.66,55000.0,42.0796,42.2856,42.0603,42.2534,55000.0
2006-07-21 14:40:00,65.67,65.74,65.33,65.4,31500.0,42.2598,42.3049,42.041,42.0861,31500.0
2006-07-21 14:50:00,65.32,65.37,65.0,65.0,47900.0,42.0346,42.0668,41.8287,41.8287,47900.0
2006-07-21 15:00:00,65.0,65.25,64.89,64.93,66500.0,41.8287,41.9895,41.7579,41.7836,66500.0
2006-07-21 15:10:00,64.94,65.15,64.81,64.84,48200.0,41.79,41.9252,41.7064,41.7257,48200.0
2006-07-21 15:20:00,64.83,65.0,64.8,64.91,98400.0,41.7193,41.8287,41.7,41.7707,98400.0
2006-07-21 15:30:00,64.95,65.07,64.81,64.87,119800.0,41.7965,41.8737,41.7064,41.745,119800.0
2006-07-21 15:40:00,64.88,65.04,64.88,65.0,77400.0,41.7514,41.8544,41.7514,41.8287,77400.0
2006-07-21 15:50:00,64.99,64.99,64.81,64.88,155000.0,41.8222,41.8222,41.7064,41.7514,155000.0
2006-07-24 09:30:00,65.12,66.9,65.12,65.85,196700.0,41.9059,43.0513,41.9059,42.3756,196700.0
2006-07-24 09:40:00,65.84,66.29,65.82,65.99,161400.0,42.3692,42.6588,42.3563,42.4657,161400.0
2006-07-24 09:50:00,66.0,66.19,65.68,65.68,72200.0,42.4722,42.5944,42.2663,42.2663,72200.0
2006-07-24 10:00:00,65.67,65.82,65.37,65.8,64400.0,42.2598,42.3563,42.0668,42.3435,64400.0
2006-07-24 10:10:00,65.8,65.8,65.5,65.78,59900.0,42.3435,42.3435,42.1504,42.3306,59900.0
2006-07-24 10:20:00,65.73,66.25,65.68,65.83,58300.0,42.2984,42.6331,42.2663,42.3628,58300.0
2006-07-24 10:30:00,65.85,66.04,65.77,65.88,77700.0,42.3756,42.4979,42.3242,42.395,77700.0
2006-07-24 10:40:00,65.88,66.21,65.88,66.15,34500.0,42.395,42.6073,42.395,42.5687,34500.0
2006-07-24 10:50:00,66.19,67.03,66.17,66.79,146600.0,42.5944,43.135,42.5816,42.9806,146600.0
2006-07-24 11:00:00,66.8,66.86,66.31,66.5,53500.0,42.987,43.0256,42.6717,42.7939,53500.0
2006-07-24 11:10:00,66.55,67.14,66.53,67.14,47000.0,42.8261,43.2058,42.8132,43.2058,47000.0
2006-07-24 11:20:00,67.14,67.48,67.01,67.4,43900.0,43.2058,43.4246,43.1221,43.3731,43900.0
2006-07-24 11:30:00,67.41,67.66,67.4,67.63,46100.0,43.3795,43.5404,43.3731,43.5211,46100.0
2006-07-24 11:40:00,67.63,68.13,67.63,67.75,66100.0,43.5211,43.8429,43.5211,43.5983,66100.0
2006-07-24 11:50:00,67.76,67.85,67.47,67.63,33100.0,43.6048,43.6627,43.4181,43.5211,33100.0
2006-07-24 12:00:00,67.63,67.9,67.59,67.63,43700.0,43.5211,43.6949,43.4954,43.5211,43700.0
2006-07-24 12:10:00,67.66,67.79,67.5,67.78,31400.0,43.5404,43.6241,43.4375,43.6176,31400.0
2006-07-24 12:20:00,67.78,67.85,67.68,67.79,11000.0,43.6176,43.6627,43.5533,43.6241,11000.0
2006-07-24 12:30:00,67.69,67.7,67.51,67.67,21800.0,43.5597,43.5662,43.4439,43.5469,21800.0
2006-07-24 12:40:00,67.68,67.84,67.64,67.76,24300.0,43.5533,43.6562,43.5275,43.6048,24300.0
2006-07-24 12:50:00,67.76,67.76,67.24,67.3,35400.0,43.6048,43.6048,43.2701,43.3088,35400.0
2006-07-24 13:00:00,67.32,67.37,67.22,67.29,22100.0,43.3216,43.3538,43.2573,43.3023,22100.0
2006-07-24 13:10:00,67.27,67.27,67.04,67.26,26600.0,43.2894,43.2894,43.1414,43.283,26600.0
2006-07-24 13:20:00,67.24,67.46,67.05,67.18,22400.0,43.2701,43.4117,43.1479,43.2315,22400.0
2006-07-24 13:30:00,67.18,67.62,67.17,67.59,23300.0,43.2315,43.5147,43.2251,43.4954,23300.0
2006-07-24 13:40:00,67.55,67.67,67.44,67.51,11400.0,43.4696,43.5469,43.3988,43.4439,11400.0
2006-07-24 13:50:00,67.44,67.52,67.37,67.46,9600.0,43.3988,43.4503,43.3538,43.4117,9600.0
2006-07-24 14:00:00,67.45,67.51,67.3,67.3,17400.0,43.4053,43.4439,43.3088,43.3088,17400.0
2006-07-24 14:10:00,67.31,67.35,67.12,67.26,11200.0,43.3152,43.3409,43.1929,43.283,11200.0
2006-07-24 14:20:00,67.26,67.3,67.0,67.28,22100.0,43.283,43.3088,43.1157,43.2959,22100.0
2006-07-24 14:30:00,67.17,67.45,67.05,67.43,29700.0,43.2251,43.4053,43.1479,43.3924,29700.0
2006-07-24 14:40:00,67.42,67.65,67.35,67.65,29300.0,43.386,43.534,43.3409,43.534,29300.0
2006-07-24 14:50:00,67.65,67.92,67.63,67.86,31100.0,43.534,43.7077,43.5211,43.6691,31100.0
2006-07-24 15:00:00,67.86,68.17,67.85,68.17,37600.0,43.6691,43.8686,43.6627,43.8686,37600.0
2006-07-24 15:10:00,68.15,68.46,67.9,68.12,67800.0,43.8557,44.0552,43.6949,43.8364,67800.0
2006-07-24 15:20:00,68.24,68.35,68.11,68.25,36200.0,43.9137,43.9844,43.83,43.9201,36200.0
2006-07-24 15:30:00,68.22,68.3,68.0,68.0,39600.0,43.9008,43.9523,43.7592,43.7592,39600.0
2006-07-24 15:40:00,67.99,68.18,67.85,68.04,43200.0,43.7528,43.875,43.6627,43.785,43200.0
2006-07-24 15:50:00,68.04,68.37,68.02,68.18,79300.0,43.785,43.9973,43.7721,43.875,79300.0
2006-07-25 09:30:00,67.0,67.0,65.5,65.6,212200.0,43.1157,43.1157,42.1504,42.2148,212200.0
2006-07-25 09:40:00,65.61,66.37,65.5,66.0,96700.0,42.2212,42.7103,42.1504,42.4722,96700.0
2006-07-25 09:50:00,66.09,66.85,66.06,66.7,56400.0,42.5301,43.0192,42.5108,42.9226,56400.0
2006-07-25 10:00:00,66.75,68.0,66.75,68.0,105100.0,42.9548,43.7592,42.9548,43.7592,105100.0
2006-07-25 10:10:00,68.0,68.24,67.69,67.92,88400.0,43.7592,43.9137,43.5597,43.7077,88400.0
2006-07-25 10:20:00,67.99,68.1,67.68,67.76,58700.0,43.7528,43.8236,43.5533,43.6048,58700.0
2006-07-25 10:30:00,67.81,67.81,66.81,67.04,86200.0,43.6369,43.6369,42.9934,43.1414,86200.0
2006-07-25 10:40:00,67.0,67.3,66.71,66.76,52700.0,43.1157,43.3088,42.9291,42.9613,52700.0
2006-07-25 10:50:00,66.76,66.93,66.53,66.9,39200.0,42.9613,43.0706,42.8132,43.0513,39200.0
2006-07-25 11:00:00,66.87,67.04,66.87,66.98,19700.0,43.032,43.1414,43.032,43.1028,19700.0
2006-07-25 11:10:00,66.92,67.16,66.81,67.02,33000.0,43.0642,43.2187,42.9934,43.1286,33000.0
2006-07-25 11:20:00,66.96,66.97,66.72,66.88,21500.0,43.09,43.0964,42.9355,43.0385,21500.0
2006-07-25 11:30:00,66.89,66.96,66.68,66.78,22300.0,43.0449,43.09,42.9098,42.9741,22300.0
2006-07-25 11:40:00,66.69,67.16,66.69,67.16,14400.0,42.9162,43.2187,42.9162,43.2187,14400.0
2006-07-25 11:50:00,67.22,67.5,67.2,67.49,29300.0,43.2573,43.4375,43.2444,43.431,29300.0
2006-07-25 12:00:00,67.49,67.54,67.31,67.54,17400.0,43.431,43.4632,43.3152,43.4632,17400.0
2006-07-25 12:10:00,67.5,67.92,67.48,67.9,32700.0,43.4375,43.7077,43.4246,43.6949,32700.0
2006-07-25 12:20:00,67.9,67.99,67.74,67.84,14100.0,43.6949,43.7528,43.5919,43.6562,14100.0
2006-07-25 12:30:00,67.86,68.24,67.86,68.03,48300.0,43.6691,43.9137,43.6691,43.7785,48300.0
2006-07-25 12:40:00,67.99,68.23,67.98,68.23,11000.0,43.7528,43.9072,43.7463,43.9072,11000.0
2006-07-25 12:50:00,68.24,68.25,67.99,68.0,16300.0,43.9137,43.9201,43.7528,43.7592,16300.0
2006-07-25 13:00:00,68.04,68.06,67.59,67.84,27600.0,43.785,43.7978,43.4954,43.6562,27600.0
2006-07-25 13:10:00,67.85,68.25,67.69,68.25,24900.0,43.6627,43.9201,43.5597,43.9201,24900.0
2006-07-25 13:20:00,68.25,68.45,68.21,68.3,30500.0,43.9201,44.0488,43.8944,43.9523,30500.0
2006-07-25 13:30:00,68.29,68.34,68.1,68.13,25600.0,43.9458,43.978,43.8236,43.8429,25600.0
2006-07-25 13:40:00,68.1,68.17,67.99,68.14,9000.0,43.8236,43.8686,43.7528,43.8493,9000.0
2006-07-25 13:50:00,68.15,68.45,68.15,68.41,18500.0,43.8557,44.0488,43.8557,44.0231,18500.0
2006-07-25 14:00:00,68.32,68.35,68.17,68.31,7800.0,43.9651,43.9844,43.8686,43.9587,7800.0
2006-07-25 14:10:00,68.31,68.31,67.93,68.04,21100.0,43.9587,43.9587,43.7142,43.785,21100.0
2006-07-25 14:20:00,68.06,68.06,67.65,67.8,16700.0,43.7978,43.7978,43.534,43.6305,16700.0
2006-07-25 14:30:00,67.8,68.1,67.8,67.96,8700.0,43.6305,43.8236,43.6305,43.7335,8700.0
2006-07-25 14:40:00,67.96,68.25,67.92,68.2,7200.0,43.7335,43.9201,43.7077,43.8879,7200.0
2006-07-25 14:50:00,68.2,68.49,68.18,68.33,19800.0,43.8879,44.0745,43.875,43.9716,19800.0
2006-07-25 15:00:00,68.33,68.92,68.3,68.89,60000.0,43.9716,44.3512,43.9523,44.3319,60000.0
2006-07-25 15:10:00,68.89,69.23,68.68,69.14,60200.0,44.3319,44.5507,44.1968,44.4928,60200.0
2006-07-25 15:20:00,69.14,69.4,69.02,69.34,52800.0,44.4928,44.6601,44.4156,44.6215,52800.0
2006-07-25 15:30:00,69.34,69.69,69.32,69.63,73900.0,44.6215,44.8468,44.6087,44.8081,73900.0
2006-07-25 15:40:00,69.62,69.66,69.29,69.29,46600.0,44.8017,44.8275,44.5894,44.5894,46600.0
2006-07-25 15:50:00,69.26,69.48,69.18,69.43,44700.0,44.57,44.7116,44.5186,44.6794,44700.0
2006-07-26 09:30:00,68.4,68.75,68.2,68.29,100900.0,44.0166,44.2419,43.8879,43.9458,100900.0
2006-07-26 09:40:00,68.3,68.41,68.01,68.09,69000.0,43.9523,44.0231,43.7656,43.8171,69000.0
2006-07-26 09:50:00,68.01,68.08,67.6,67.75,114200.0,43.7656,43.8107,43.5018,43.5983,114200.0
2006-07-26 10:00:00,67.71,67.88,66.58,66.58,105200.0,43.5726,43.682,42.8454,42.8454,105200.0
2006-07-26 10:10:00,66.59,67.0,66.58,66.66,97400.0,42.8519,43.1157,42.8454,42.8969,97400.0
2006-07-26 10:20:00,66.7,66.74,66.42,66.64,110000.0,42.9226,42.9484,42.7425,42.884,110000.0
2006-07-26 10:30:00,66.65,66.75,66.52,66.74,80800.0,42.8905,42.9548,42.8068,42.9484,80800.0
2006-07-26 10:40:00,66.65,66.8,66.54,66.54,73300.0,42.8905,42.987,42.8197,42.8197,73300.0
2006-07-26 10:50:00,66.54,66.54,66.04,66.22,126200.0,42.8197,42.8197,42.4979,42.6138,126200.0
2006-07-26 11:00:00,66.25,66.65,66.25,66.6,87600.0,42.6331,42.8905,42.6331,42.8583,87600.0
2006-07-26 11:10:00,66.6,67.02,66.45,66.9,91700.0,42.8583,43.1286,42.7618,43.0513,91700.0
2006-07-26 11:20:00,66.9,67.03,66.55,66.59,54000.0,43.0513,43.135,42.8261,42.8519,54000.0
2006-07-26 11:30:00,66.57,66.65,66.19,66.2,44300.0,42.839,42.8905,42.5944,42.6009,44300.0
2006-07-26 11:40:00,66.2,66.21,66.03,66.16,45200.0,42.6009,42.6073,42.4915,42.5751,45200.0
2006-07-26 11:50:00,66.17,66.3,66.1,66.18,31200.0,42.5816,42.6652,42.5365,42.588,31200.0
2006-07-26 12:00:00,66.17,66.39,66.06,66.39,55600.0,42.5816,42.7231,42.5108,42.7231,55600.0
2006-07-26 12:10:00,66.4,66.49,66.23,66.25,83700.0,42.7296,42.7875,42.6202,42.6331,83700.0
2006-07-26 12:20:00,66.25,66.27,65.73,65.82,82700.0,42.6331,42.6459,42.2984,42.3563,82700.0
2006-07-26 12:30:00,65.82,65.83,65.11,65.15,103200.0,42.3563,42.3628,41.8994,41.9252,103200.0
2006-07-26 12:40:00,65.12,65.47,65.09,65.17,95300.0,41.9059,42.1311,41.8866,41.9381,95300.0
2006-07-26 12:50:00,65.12,65.33,65.0,65.01,55000.0,41.9059,42.041,41.8287,41.8351,55000.0
2006-07-26 13:00:00,65.0,65.02,64.4,64.45,135900.0,41.8287,41.8415,41.4425,41.4747,135900.0
2006-07-26 13:10:00,64.45,64.95,64.44,64.93,67300.0,41.4747,41.7965,41.4683,41.7836,67300.0
2006-07-26 13:20:00,64.9,65.74,64.89,65.72,122500.0,41.7643,42.3049,41.7579,42.292,122500.0
2006-07-26 13:30:00,65.69,66.2,65.69,66.05,112200.0,42.2727,42.6009,42.2727,42.5044,112200.0
2006-07-26 13:40:00,66.08,66.08,65.95,66.06,73600.0,42.5237,42.5237,42.44,42.5108,73600.0
2006-07-26 13:50:00,66.06,66.49,65.81,65.84,88800.0,42.5108,42.7875,42.3499,42.3692,88800.0
2006-07-26 14:00:00,65.88,66.01,65.65,65.95,79100.0,42.395,42.4786,42.2469,42.44,79100.0
2006-07-26 14:10:00,65.9,66.09,65.8,65.9,66100.0,42.4078,42.5301,42.3435,42.4078,66100.0
2006-07-26 14:20:00,65.9,66.01,65.4,65.44,153300.0,42.4078,42.4786,42.0861,42.1118,153300.0
2006-07-26 14:30:00,65.43,65.82,65.3,65.59,95200.0,42.1054,42.3563,42.0217,42.2083,95200.0
2006-07-26 14:40:00,65.6,65.66,65.29,65.41,71500.0,42.2148,42.2534,42.0153,42.0925,71500.0
2006-07-26 14:50:00,65.4,65.77,65.04,65.08,73800.0,42.0861,42.3242,41.8544,41.8801,73800.0
2006-07-26 15:00:00,65.11,65.19,64.56,64.61,152400.0,41.8994,41.9509,41.5455,41.5777,152400.0
2006-07-26 15:10:00,64.62,64.62,63.6,63.62,313700.0,41.5841,41.5841,40.9277,40.9406,313700.0
2006-07-26 15:20:00,63.62,64.0,63.62,63.81,200700.0,40.9406,41.1851,40.9406,41.0629,200700.0
2006-07-26 15:30:00,63.81,63.9,63.56,63.6,279800.0,41.0629,41.1208,40.902,40.9277,279800.0
2006-07-26 15:40:00,63.63,63.8,63.44,63.51,352800.0,40.947,41.0564,40.8248,40.8698,352800.0
2006-07-26 15:50:00,63.51,63.51,63.0,63.02,357000.0,40.8698,40.8698,40.5416,40.5545,357000.0
2006-07-27 09:30:00,63.03,63.03,61.75,61.75,408200.0,40.5609,40.5609,39.7372,39.7372,408200.0
2006-07-27 09:40:00,61.8,62.1,61.29,61.9,245800.0,39.7694,39.9625,39.4412,39.8338,245800.0
2006-07-27 09:50:00,61.81,61.93,61.27,61.29,213100.0,39.7758,39.8531,39.4283,39.4412,213100.0
2006-07-27 10:00:00,61.29,61.58,61.13,61.14,252000.0,39.4412,39.6278,39.3382,39.3447,252000.0
2006-07-27 10:10:00,61.15,61.5,61.12,61.25,160500.0,39.3511,39.5763,39.3318,39.4155,160500.0
2006-07-27 10:20:00,61.2,61.25,60.7,60.9,344700.0,39.3833,39.4155,39.0615,39.1902,344700.0
2006-07-27 10:30:00,60.85,61.0,60.7,60.94,160700.0,39.1581,39.2546,39.0615,39.216,160700.0
2006-07-27 10:40:00,60.92,61.0,60.35,60.36,135600.0,39.2031,39.2546,38.8363,38.8427,135600.0
2006-07-27 10:50:00,60.32,60.33,59.85,60.24,251600.0,38.817,38.8234,38.5145,38.7655,251600.0
2006-07-27 11:00:00,60.25,60.25,59.95,60.03,112300.0,38.7719,38.7719,38.5789,38.6304,112300.0
2006-07-27 11:10:00,60.02,60.7,60.02,60.63,130000.0,38.6239,39.0615,38.6239,39.0165,130000.0
2006-07-27 11:20:00,60.63,60.69,60.29,60.29,77700.0,39.0165,39.0551,38.7977,38.7977,77700.0
2006-07-27 11:30:00,60.4,60.89,60.36,60.74,106200.0,38.8685,39.1838,38.8427,39.0873,106200.0
2006-07-27 11:40:00,60.72,60.93,60.63,60.72,111000.0,39.0744,39.2095,39.0165,39.0744,111000.0
2006-07-27 11:50:00,60.75,60.81,60.66,60.71,74500.0,39.0937,39.1323,39.0358,39.068,74500.0
2006-07-27 12:00:00,60.75,61.08,60.74,61.04,102000.0,39.0937,39.3061,39.0873,39.2803,102000.0
2006-07-27 12:10:00,61.04,61.21,60.84,60.99,88800.0,39.2803,39.3897,39.1516,39.2482,88800.0
2006-07-27 12:20:00,60.99,61.18,60.94,61.0,64300.0,39.2482,39.3704,39.216,39.2546,64300.0
2006-07-27 12:30:00,60.95,61.02,60.74,60.98,43200.0,39.2224,39.2675,39.0873,39.2417,43200.0
2006-07-27 12:40:00,61.0,61.01,60.88,60.89,13200.0,39.2546,39.261,39.1774,39.1838,13200.0
2006-07-27 12:50:00,60.89,61.06,60.41,60.52,50100.0,39.1838,39.2932,38.8749,38.9457,50100.0
2006-07-27 13:00:00,60.52,60.73,60.46,60.54,57400.0,38.9457,39.0808,38.9071,38.9586,57400.0
2006-07-27 13:10:00,60.54,60.59,60.04,60.08,132700.0,38.9586,38.9907,38.6368,38.6626,132700.0
2006-07-27 13:20:00,60.1,60.31,60.0,60.09,97100.0,38.6754,38.8106,38.6111,38.669,97100.0
2006-07-27 13:30:00,60.1,60.13,59.72,60.02,168900.0,38.6754,38.6947,38.4309,38.6239,168900.0
2006-07-27 13:40:00,60.02,60.42,59.97,60.35,63000.0,38.6239,38.8813,38.5918,38.8363,63000.0
2006-07-27 13:50:00,60.36,60.43,60.11,60.12,59900.0,38.8427,38.8878,38.6819,38.6883,59900.0
2006-07-27 14:00:00,60.12,60.22,60.05,60.1,116600.0,38.6883,38.7526,38.6432,38.6754,116600.0
2006-07-27 14:10:00,60.12,60.14,59.95,60.12,77600.0,38.6883,38.7012,38.5789,38.6883,77600.0
2006-07-27 14:20:00,60.13,60.4,60.11,60.39,52900.0,38.6947,38.8685,38.6819,38.862,52900.0
2006-07-27 14:30:00,60.42,60.5,60.29,60.42,61700.0,38.8813,38.9328,38.7977,38.8813,61700.0
2006-07-27 14:40:00,60.43,60.56,60.35,60.51,61600.0,38.8878,38.9714,38.8363,38.9393,61600.0
2006-07-27 14:50:00,60.5,60.5,60.33,60.46,37700.0,38.9328,38.9328,38.8234,38.9071,37700.0
2006-07-27 15:00:00,60.45,60.6,60.27,60.35,68600.0,38.9007,38.9972,38.7848,38.8363,68600.0
2006-07-27 15:10:00,60.31,60.41,60.18,60.3,64000.0,38.8106,38.8749,38.7269,38.8041,64000.0
2006-07-27 15:20:00,60.26,60.31,60.11,60.13,49700.0,38.7784,38.8106,38.6819,38.6947,49700.0
2006-07-27 15:30:00,60.13,60.18,60.0,60.0,60800.0,38.6947,38.7269,38.6111,38.6111,60800.0
2006-07-27 15:40:00,60.0,60.02,59.64,59.77,184100.0,38.6111,38.6239,38.3794,38.4631,184100.0
2006-07-27 15:50:00,59.77,59.79,59.39,59.45,394800.0,38.4631,38.4759,38.2185,38.2571,394800.0
2006-07-28 09:30:00,59.15,59.16,58.16,58.16,354700.0,38.0641,38.0705,37.427,37.427,354700.0
2006-07-28 09:40:00,58.16,58.99,57.9,58.53,213400.0,37.427,37.9611,37.2597,37.6651,213400.0
2006-07-28 09:50:00,58.53,58.69,58.39,58.42,381400.0,37.6651,37.7681,37.575,37.5943,381400.0
2006-07-28 10:00:00,58.42,58.85,58.42,58.53,146700.0,37.5943,37.871,37.5943,37.6651,146700.0
2006-07-28 10:10:00,58.52,58.52,58.1,58.2,182800.0,37.6587,37.6587,37.3884,37.4527,182800.0
2006-07-28 10:20:00,58.2,58.2,57.68,58.03,140900.0,37.4527,37.4527,37.1181,37.3433,140900.0
2006-07-28 10:30:00,58.01,58.49,57.93,58.1,129200.0,37.3305,37.6394,37.279,37.3884,129200.0
2006-07-28 10:40:00,58.1,58.5,58.1,58.21,95900.0,37.3884,37.6458,37.3884,37.4592,95900.0
2006-07-28 10:50:00,58.22,58.54,58.18,58.53,52900.0,37.4656,37.6715,37.4399,37.6651,52900.0
2006-07-28 11:00:00,58.51,58.76,58.46,58.73,183800.0,37.6522,37.8131,37.6201,37.7938,183800.0
2006-07-28 11:10:00,58.71,59.0,58.64,59.0,212800.0,37.7809,37.9676,37.7359,37.9676,212800.0
2006-07-28 11:20:00,59.02,59.09,58.87,59.0,163300.0,37.9804,38.0255,37.8839,37.9676,163300.0
2006-07-28 11:30:00,59.04,59.34,58.97,59.09,216500.0,37.9933,38.1863,37.9482,38.0255,216500.0
2006-07-28 11:40:00,59.09,59.1,58.86,58.94,126600.0,38.0255,38.0319,37.8775,37.9289,126600.0
2006-07-28 11:50:00,58.92,59.1,58.51,58.99,133400.0,37.9161,38.0319,37.6522,37.9611,133400.0
2006-07-28 12:00:00,58.99,59.01,58.87,58.99,69000.0,37.9611,37.974,37.8839,37.9611,69000.0
2006-07-28 12:10:00,58.92,59.17,58.92,58.99,151700.0,37.9161,38.077,37.9161,37.9611,151700.0
2006-07-28 12:20:00,59.01,59.29,58.92,59.22,41900.0,37.974,38.1542,37.9161,38.1091,41900.0
2006-07-28 12:30:00,59.21,59.53,59.12,59.46,120300.0,38.1027,38.3086,38.0448,38.2636,120300.0
2006-07-28 12:40:00,59.5,59.78,59.46,59.67,238400.0,38.2893,38.4695,38.2636,38.3987,238400.0
2006-07-28 12:50:00,59.63,60.34,59.63,60.3,176600.0,38.373,38.8299,38.373,38.8041,176600.0
2006-07-28 13:00:00,60.34,60.96,60.28,60.7,197600.0,38.8299,39.2288,38.7913,39.0615,197600.0
2006-07-28 13:10:00,60.72,60.75,60.44,60.63,209400.0,39.0744,39.0937,38.8942,39.0165,209400.0
2006-07-28 13:20:00,60.62,61.25,60.62,61.0,183100.0,39.0101,39.4155,39.0101,39.2546,183100.0
2006-07-28 13:30:00,60.98,61.26,60.98,61.21,112200.0,39.2417,39.4219,39.2417,39.3897,112200.0
2006-07-28 13:40:00,61.16,61.2,60.75,61.11,137000.0,39.3576,39.3833,39.0937,39.3254,137000.0
2006-07-28 13:50:00,61.11,61.55,61.01,61.37,83100.0,39.3254,39.6085,39.261,39.4927,83100.0
2006-07-28 14:00:00,61.36,62.0,61.28,61.98,144000.0,39.4863,39.8981,39.4348,39.8852,144000.0
2006-07-28 14:10:00,61.99,62.39,61.82,62.35,147500.0,39.8917,40.1491,39.7823,40.1233,147500.0
2006-07-28 14:20:00,62.34,62.53,62.2,62.39,102400.0,40.1169,40.2392,40.0268,40.1491,102400.0
2006-07-28 14:30:00,62.39,62.39,61.9,62.05,93400.0,40.1491,40.1491,39.8338,39.9303,93400.0
2006-07-28 14:40:00,62.05,62.14,61.75,61.8,110400.0,39.9303,39.9882,39.7372,39.7694,110400.0
2006-07-28 14:50:00,61.82,61.96,61.61,61.92,90300.0,39.7823,39.8724,39.6471,39.8466,90300.0
2006-07-28 15:00:00,61.9,62.16,61.7,62.13,66400.0,39.8338,40.0011,39.7051,39.9818,66400.0
2006-07-28 15:10:00,62.11,62.3,61.98,62.2,80700.0,39.9689,40.0912,39.8852,40.0268,80700.0
2006-07-28 15:20:00,62.2,62.56,62.07,62.37,73400.0,40.0268,40.2585,39.9432,40.1362,73400.0
2006-07-28 15:30:00,62.41,62.8,62.25,62.64,158900.0,40.1619,40.4129,40.059,40.31,158900.0
2006-07-28 15:40:00,62.63,62.64,62.21,62.49,312800.0,40.3035,40.31,40.0332,40.2134,312800.0
2006-07-28 15:50:00,62.48,62.8,62.4,62.78,314200.0,40.207,40.4129,40.1555,40.4,314200.0
2006-07-31 09:30:00,62.27,62.74,61.35,61.79,187900.0,40.0719,40.3743,39.4798,39.763,187900.0
2006-07-31 09:40:00,61.78,62.04,61.0,61.14,111200.0,39.7565,39.9238,39.2546,39.3447,111200.0
2006-07-31 09:50:00,61.24,61.7,61.14,61.52,83900.0,39.409,39.7051,39.3447,39.5892,83900.0
2006-07-31 10:00:00,61.6,62.22,61.53,62.08,77600.0,39.6407,40.0397,39.5957,39.9496,77600.0
2006-07-31 10:10:00,62.07,62.11,61.52,61.85,47400.0,39.9432,39.9689,39.5892,39.8016,47400.0
2006-07-31 10:20:00,61.8,62.7,61.75,62.56,62700.0,39.7694,40.3486,39.7372,40.2585,62700.0
2006-07-31 10:30:00,62.5,62.88,62.3,62.85,73400.0,40.2199,40.4644,40.0912,40.4451,73400.0
2006-07-31 10:40:00,62.83,63.34,62.83,63.15,97800.0,40.4322,40.7604,40.4322,40.6382,97800.0
2006-07-31 10:50:00,63.23,63.8,63.1,63.8,82500.0,40.6896,41.0564,40.606,41.0564,82500.0
2006-07-31 11:00:00,63.79,63.9,63.4,63.6,70800.0,41.05,41.1208,40.799,40.9277,70800.0
2006-07-31 11:10:00,63.7,63.8,63.16,63.34,68900.0,40.9921,41.0564,40.6446,40.7604,68900.0
2006-07-31 11:20:00,63.32,63.43,62.45,62.53,77600.0,40.7475,40.8183,40.1877,40.2392,77600.0
2006-07-31 11:30:00,62.45,63.25,62.45,62.85,91500.0,40.1877,40.7025,40.1877,40.4451,91500.0
2006-07-31 11:40:00,62.84,63.07,62.84,62.92,32100.0,40.4387,40.5867,40.4387,40.4901,32100.0
2006-07-31 11:50:00,62.99,63.17,62.97,63.01,23400.0,40.5352,40.651,40.5223,40.5481,23400.0
2006-07-31 12:00:00,62.95,62.96,62.58,62.76,22400.0,40.5094,40.5159,40.2713,40.3872,22400.0
2006-07-31 12:10:00,62.75,62.8,62.33,62.4,46400.0,40.3807,40.4129,40.1105,40.1555,46400.0
2006-07-31 12:20:00,62.4,62.44,62.05,62.26,72500.0,40.1555,40.1813,39.9303,40.0654,72500.0
2006-07-31 12:30:00,62.26,62.31,61.55,61.68,55900.0,40.0654,40.0976,39.6085,39.6922,55900.0
2006-07-31 12:40:00,61.64,62.0,61.55,61.76,111700.0,39.6664,39.8981,39.6085,39.7437,111700.0
2006-07-31 12:50:00,61.77,61.85,61.49,61.49,64600.0,39.7501,39.8016,39.5699,39.5699,64600.0
2006-07-31 13:00:00,61.46,61.56,61.46,61.56,25000.0,39.5506,39.615,39.5506,39.615,25000.0
2006-07-31 13:10:00,61.54,61.78,61.48,61.75,12200.0,39.6021,39.7565,39.5635,39.7372,12200.0
2006-07-31 13:20:00,61.73,62.01,61.66,61.97,18300.0,39.7244,39.9045,39.6793,39.8788,18300.0
2006-07-31 13:30:00,61.97,62.22,61.9,61.96,34000.0,39.8788,40.0397,39.8338,39.8724,34000.0
2006-07-31 13:40:00,61.96,62.23,61.91,62.02,42200.0,39.8724,40.0461,39.8402,39.911,42200.0
2006-07-31 13:50:00,62.02,62.02,61.89,61.96,13400.0,39.911,39.911,39.8273,39.8724,13400.0
2006-07-31 14:00:00,61.95,61.99,61.7,61.76,18600.0,39.8659,39.8917,39.7051,39.7437,18600.0
2006-07-31 14:10:00,61.7,61.88,61.7,61.71,14600.0,39.7051,39.8209,39.7051,39.7115,14600.0
2006-07-31 14:20:00,61.71,61.76,61.58,61.74,19900.0,39.7115,39.7437,39.6278,39.7308,19900.0
2006-07-31 14:30:00,61.74,61.95,61.69,61.7,11600.0,39.7308,39.8659,39.6986,39.7051,11600.0
2006-07-31 14:40:00,61.7,61.78,61.57,61.68,12800.0,39.7051,39.7565,39.6214,39.6922,12800.0
2006-07-31 14:50:00,61.71,61.73,61.66,61.72,10500.0,39.7115,39.7244,39.6793,39.7179,10500.0
2006-07-31 15:00:00,61.72,61.74,61.5,61.69,25700.0,39.7179,39.7308,39.5763,39.6986,25700.0
2006-07-31 15:10:00,61.7,61.92,61.68,61.81,25100.0,39.7051,39.8466,39.6922,39.7758,25100.0
2006-07-31 15:20:00,61.82,62.1,61.75,61.83,25800.0,39.7823,39.9625,39.7372,39.7887,25800.0
2006-07-31 15:30:00,61.8,61.8,61.6,61.75,18400.0,39.7694,39.7694,39.6407,39.7372,18400.0
2006-07-31 15:40:00,61.72,61.8,61.54,61.72,27300.0,39.7179,39.7694,39.6021,39.7179,27300.0
2006-07-31 15:50:00,61.66,61.99,61.66,61.96,94500.0,39.6793,39.8917,39.6793,39.8724,94500.0
2006-08-01 09:30:00,61.78,61.79,60.74,60.77,149400.0,39.7565,39.763,39.0873,39.1066,149400.0
2006-08-01 09:40:00,60.77,61.1,60.37,60.73,115500.0,39.1066,39.3189,38.8492,39.0808,115500.0
2006-08-01 09:50:00,60.69,61.02,60.48,60.68,68900.0,39.0551,39.2675,38.92,39.0487,68900.0
2006-08-01 10:00:00,60.69,60.74,60.41,60.51,56500.0,39.0551,39.0873,38.8749,38.9393,56500.0
2006-08-01 10:10:00,60.51,60.6,60.4,60.48,61700.0,38.9393,38.9972,38.8685,38.92,61700.0
2006-08-01 10:20:00,60.49,60.66,60.36,60.45,53300.0,38.9264,39.0358,38.8427,38.9007,53300.0
2006-08-01 10:30:00,60.45,60.74,60.41,60.54,43400.0,38.9007,39.0873,38.8749,38.9586,43400.0
2006-08-01 10:40:00,60.53,60.68,60.48,60.51,40400.0,38.9521,39.0487,38.92,38.9393,40400.0
2006-08-01 10:50:00,60.54,60.54,60.4,60.51,71700.0,38.9586,38.9586,38.8685,38.9393,71700.0
2006-08-01 11:00:00,60.47,60.79,60.45,60.79,72800.0,38.9135,39.1194,38.9007,39.1194,72800.0
2006-08-01 11:10:00,60.78,60.78,60.62,60.62,10500.0,39.113,39.113,39.0101,39.0101,10500.0
2006-08-01 11:20:00,60.62,60.65,60.15,60.15,70500.0,39.0101,39.0294,38.7076,38.7076,70500.0
2006-08-01 11:30:00,60.15,60.41,60.09,60.41,33400.0,38.7076,38.8749,38.669,38.8749,33400.0
2006-08-01 11:40:00,60.47,60.47,60.07,60.1,25800.0,38.9135,38.9135,38.6561,38.6754,25800.0
2006-08-01 11:50:00,60.1,60.1,59.85,59.9,98400.0,38.6754,38.6754,38.5145,38.5467,98400.0
2006-08-01 12:00:00,59.9,60.03,59.9,59.95,31300.0,38.5467,38.6304,38.5467,38.5789,31300.0
2006-08-01 12:10:00,59.95,60.0,59.85,59.98,49300.0,38.5789,38.6111,38.5145,38.5982,49300.0
2006-08-01 12:20:00,59.94,60.11,59.94,60.03,28000.0,38.5725,38.6819,38.5725,38.6304,28000.0
2006-08-01 12:30:00,60.04,60.04,59.91,60.0,18600.0,38.6368,38.6368,38.5532,38.6111,18600.0
2006-08-01 12:40:00,60.01,60.03,59.86,59.92,44500.0,38.6175,38.6304,38.521,38.5596,44500.0
2006-08-01 12:50:00,59.89,59.93,59.73,59.85,64700.0,38.5403,38.566,38.4373,38.5145,64700.0
2006-08-01 13:00:00,59.85,59.91,59.79,59.85,27800.0,38.5145,38.5532,38.4759,38.5145,27800.0
2006-08-01 13:10:00,59.88,59.88,59.75,59.81,51400.0,38.5338,38.5338,38.4502,38.4888,51400.0
2006-08-01 13:20:00,59.8,59.87,59.55,59.57,78000.0,38.4824,38.5274,38.3215,38.3344,78000.0
2006-08-01 13:30:00,59.57,59.58,59.3,59.41,115600.0,38.3344,38.3408,38.1606,38.2314,115600.0
2006-08-01 13:40:00,59.42,59.66,59.42,59.52,77100.0,38.2378,38.3923,38.2378,38.3022,77100.0
2006-08-01 13:50:00,59.52,59.59,59.2,59.2,49800.0,38.3022,38.3472,38.0963,38.0963,49800.0
2006-08-01 14:00:00,59.21,59.37,59.2,59.31,69500.0,38.1027,38.2057,38.0963,38.167,69500.0
2006-08-01 14:10:00,59.3,59.85,59.3,59.49,59900.0,38.1606,38.5145,38.1606,38.2829,59900.0
2006-08-01 14:20:00,59.53,59.56,59.39,59.52,56000.0,38.3086,38.3279,38.2185,38.3022,56000.0
2006-08-01 14:30:00,59.5,59.8,59.4,59.8,52100.0,38.2893,38.4824,38.225,38.4824,52100.0
2006-08-01 14:40:00,59.8,60.08,59.7,60.05,63300.0,38.4824,38.6626,38.418,38.6432,63300.0
2006-08-01 14:50:00,60.05,60.35,60.0,60.11,115000.0,38.6432,38.8363,38.6111,38.6819,115000.0
2006-08-01 15:00:00,60.12,60.15,59.83,59.96,98600.0,38.6883,38.7076,38.5017,38.5853,98600.0
2006-08-01 15:10:00,59.97,60.03,59.88,59.99,79500.0,38.5918,38.6304,38.5338,38.6046,79500.0
2006-08-01 15:20:00,60.0,60.22,59.9,60.13,80000.0,38.6111,38.7526,38.5467,38.6947,80000.0
2006-08-01 15:30:00,60.1,60.3,60.06,60.24,213800.0,38.6754,38.8041,38.6497,38.7655,213800.0
2006-08-01 15:40:00,60.24,60.99,60.13,60.95,171800.0,38.7655,39.2482,38.6947,39.2224,171800.0
2006-08-01 15:50:00,60.94,61.49,60.87,61.45,247500.0,39.216,39.5699,39.1709,39.5442,247500.0
2006-08-02 09:30:00,63.0,64.01,63.0,63.6,166100.0,40.5416,41.1916,40.5416,40.9277,166100.0
2006-08-02 09:40:00,63.6,64.28,63.56,63.81,347500.0,40.9277,41.3653,40.902,41.0629,347500.0
2006-08-02 09:50:00,63.83,64.07,63.58,63.76,337700.0,41.0757,41.2302,40.9149,41.0307,337700.0
2006-08-02 10:00:00,63.73,64.26,63.73,64.08,134800.0,41.0114,41.3525,41.0114,41.2366,134800.0
2006-08-02 10:10:00,64.07,64.1,63.1,63.25,123200.0,41.2302,41.2495,40.606,40.7025,123200.0
2006-08-02 10:20:00,63.32,63.53,63.23,63.3,74500.0,40.7475,40.8827,40.6896,40.7347,74500.0
2006-08-02 10:30:00,63.3,63.4,63.22,63.3,56800.0,40.7347,40.799,40.6832,40.7347,56800.0
2006-08-02 10:40:00,63.34,63.42,63.22,63.3,85300.0,40.7604,40.8119,40.6832,40.7347,85300.0
2006-08-02 10:50:00,63.32,63.73,63.23,63.7,72400.0,40.7475,41.0114,40.6896,40.9921,72400.0
2006-08-02 11:00:00,63.7,63.85,63.5,63.5,45200.0,40.9921,41.0886,40.8634,40.8634,45200.0
2006-08-02 11:10:00,63.46,63.99,63.45,63.9,76400.0,40.8376,41.1787,40.8312,41.1208,76400.0
2006-08-02 11:20:00,63.89,64.03,63.79,63.81,79300.0,41.1144,41.2044,41.05,41.0629,79300.0
2006-08-02 11:30:00,63.8,63.97,63.76,63.8,44800.0,41.0564,41.1658,41.0307,41.0564,44800.0
2006-08-02 11:40:00,63.8,64.08,63.8,63.99,48300.0,41.0564,41.2366,41.0564,41.1787,48300.0
2006-08-02 11:50:00,63.97,64.16,63.86,64.16,41200.0,41.1658,41.2881,41.095,41.2881,41200.0
2006-08-02 12:00:00,64.16,64.65,64.09,64.63,76200.0,41.2881,41.6034,41.2431,41.5906,76200.0
2006-08-02 12:10:00,64.65,64.75,64.55,64.55,50000.0,41.6034,41.6678,41.5391,41.5391,50000.0
2006-08-02 12:20:00,64.65,64.73,64.49,64.7,40900.0,41.6034,41.6549,41.5005,41.6356,40900.0
2006-08-02 12:30:00,64.7,64.7,64.43,64.57,31500.0,41.6356,41.6356,41.4619,41.5519,31500.0
2006-08-02 12:40:00,64.57,64.62,64.29,64.41,28800.0,41.5519,41.5841,41.3718,41.449,28800.0
2006-08-02 12:50:00,64.39,64.5,64.34,64.5,34400.0,41.4361,41.5069,41.4039,41.5069,34400.0
2006-08-02 13:00:00,64.5,64.55,64.41,64.53,36500.0,41.5069,41.5391,41.449,41.5262,36500.0
2006-08-02 13:10:00,64.53,64.65,64.44,64.55,61200.0,41.5262,41.6034,41.4683,41.5391,61200.0
2006-08-02 13:20:00,64.55,64.59,64.43,64.52,40700.0,41.5391,41.5648,41.4619,41.5198,40700.0
2006-08-02 13:30:00,64.48,64.55,64.48,64.51,16000.0,41.494,41.5391,41.494,41.5133,16000.0
2006-08-02 13:40:00,64.51,64.54,64.43,64.53,20800.0,41.5133,41.5326,41.4619,41.5262,20800.0
2006-08-02 13:50:00,64.51,64.62,64.5,64.56,27400.0,41.5133,41.5841,41.5069,41.5455,27400.0
2006-08-02 14:00:00,64.53,64.64,64.46,64.64,67400.0,41.5262,41.597,41.4812,41.597,67400.0
2006-08-02 14:10:00,64.62,64.63,64.46,64.49,83000.0,41.5841,41.5906,41.4812,41.5005,83000.0
2006-08-02 14:20:00,64.51,64.55,64.38,64.43,92700.0,41.5133,41.5391,41.4297,41.4619,92700.0
2006-08-02 14:30:00,64.4,64.41,64.11,64.34,97200.0,41.4425,41.449,41.2559,41.4039,97200.0
2006-08-02 14:40:00,64.34,64.45,64.2,64.33,71400.0,41.4039,41.4747,41.3138,41.3975,71400.0
2006-08-02 14:50:00,64.39,64.6,64.3,64.4,116600.0,41.4361,41.5713,41.3782,41.4425,116600.0
2006-08-02 15:00:00,64.4,64.41,64.3,64.37,143300.0,41.4425,41.449,41.3782,41.4232,143300.0
2006-08-02 15:10:00,64.35,64.36,64.22,64.26,84300.0,41.4104,41.4168,41.3267,41.3525,84300.0
2006-08-02 15:20:00,64.25,64.31,64.19,64.25,59600.0,41.346,41.3846,41.3074,41.346,59600.0
2006-08-02 15:30:00,64.29,64.73,64.26,64.73,92400.0,41.3718,41.6549,41.3525,41.6549,92400.0
2006-08-02 15:40:00,64.75,65.76,64.71,65.55,297200.0,41.6678,42.3177,41.642,42.1826,297200.0
2006-08-02 15:50:00,65.5,65.56,65.15,65.25,212600.0,42.1504,42.189,41.9252,41.9895,212600.0
2006-08-03 09:30:00,62.6,62.61,60.05,60.09,459400.0,40.2842,40.2907,38.6432,38.669,459400.0
2006-08-03 09:40:00,60.1,60.19,58.94,59.02,598400.0,38.6754,38.7333,37.9289,37.9804,598400.0
2006-08-03 09:50:00,59.01,59.71,58.91,59.52,475900.0,37.974,38.4244,37.9096,38.3022,475900.0
2006-08-03 10:00:00,59.52,59.9,59.37,59.57,432600.0,38.3022,38.5467,38.2057,38.3344,432600.0
2006-08-03 10:10:00,59.57,60.4,59.57,60.3,447300.0,38.3344,38.8685,38.3344,38.8041,447300.0
2006-08-03 10:20:00,60.3,61.45,60.25,61.23,407300.0,38.8041,39.5442,38.7719,39.4026,407300.0
2006-08-03 10:30:00,61.14,61.45,60.84,61.0,347800.0,39.3447,39.5442,39.1516,39.2546,347800.0
2006-08-03 10:40:00,61.0,61.16,60.89,61.03,147800.0,39.2546,39.3576,39.1838,39.2739,147800.0
2006-08-03 10:50:00,61.0,61.05,60.66,60.85,136800.0,39.2546,39.2868,39.0358,39.1581,136800.0
2006-08-03 11:00:00,60.89,61.09,60.79,61.0,138000.0,39.1838,39.3125,39.1194,39.2546,138000.0
2006-08-03 11:10:00,61.0,61.2,60.88,60.99,99800.0,39.2546,39.3833,39.1774,39.2482,99800.0
2006-08-03 11:20:00,60.99,61.49,60.99,61.35,129000.0,39.2482,39.5699,39.2482,39.4798,129000.0
2006-08-03 11:30:00,61.34,61.34,60.98,61.08,105600.0,39.4734,39.4734,39.2417,39.3061,105600.0
2006-08-03 11:40:00,61.08,61.18,60.9,61.18,105400.0,39.3061,39.3704,39.1902,39.3704,105400.0
2006-08-03 11:50:00,61.13,61.13,60.7,60.91,107500.0,39.3382,39.3382,39.0615,39.1967,107500.0
2006-08-03 12:00:00,60.9,61.01,60.83,60.97,101200.0,39.1902,39.261,39.1452,39.2353,101200.0
2006-08-03 12:10:00,60.91,61.0,60.86,60.87,158000.0,39.1967,39.2546,39.1645,39.1709,158000.0
2006-08-03 12:20:00,60.86,60.86,60.7,60.8,45600.0,39.1645,39.1645,39.0615,39.1259,45600.0
2006-08-03 12:30:00,60.8,60.8,60.15,60.15,111900.0,39.1259,39.1259,38.7076,38.7076,111900.0
2006-08-03 12:40:00,60.16,60.3,60.01,60.05,94400.0,38.714,38.8041,38.6175,38.6432,94400.0
2006-08-03 12:50:00,60.05,60.11,59.88,59.91,128500.0,38.6432,38.6819,38.5338,38.5532,128500.0
2006-08-03 13:00:00,59.92,60.6,59.91,60.4,110700.0,38.5596,38.9972,38.5532,38.8685,110700.0
2006-08-03 13:10:00,60.36,60.45,60.18,60.18,68200.0,38.8427,38.9007,38.7269,38.7269,68200.0
2006-08-03 13:20:00,60.18,60.18,59.9,60.02,100100.0,38.7269,38.7269,38.5467,38.6239,100100.0
2006-08-03 13:30:00,60.03,60.07,59.92,59.99,62200.0,38.6304,38.6561,38.5596,38.6046,62200.0
2006-08-03 13:40:00,60.0,60.17,59.97,60.17,39300.0,38.6111,38.7205,38.5918,38.7205,39300.0
2006-08-03 13:50:00,60.15,60.77,60.15,60.36,49000.0,38.7076,39.1066,38.7076,38.8427,49000.0
2006-08-03 14:00:00,60.36,60.44,60.1,60.24,45200.0,38.8427,38.8942,38.6754,38.7655,45200.0
2006-08-03 14:10:00,60.25,60.75,60.25,60.5,87500.0,38.7719,39.0937,38.7719,38.9328,87500.0
2006-08-03 14:20:00,60.5,60.65,60.36,60.41,59100.0,38.9328,39.0294,38.8427,38.8749,59100.0
2006-08-03 14:30:00,60.42,60.48,60.01,60.07,65800.0,38.8813,38.92,38.6175,38.6561,65800.0
2006-08-03 14:40:00,60.02,60.26,60.0,60.01,84600.0,38.6239,38.7784,38.6111,38.6175,84600.0
2006-08-03 14:50:00,60.06,60.24,60.06,60.12,48900.0,38.6497,38.7655,38.6497,38.6883,48900.0
2006-08-03 15:00:00,60.09,60.39,60.09,60.26,65100.0,38.669,38.862,38.669,38.7784,65100.0
2006-08-03 15:10:00,60.21,60.5,60.21,60.5,70000.0,38.7462,38.9328,38.7462,38.9328,70000.0
2006-08-03 15:20:00,60.46,60.48,60.23,60.4,73600.0,38.9071,38.92,38.7591,38.8685,73600.0
2006-08-03 15:30:00,60.45,60.76,60.43,60.66,135000.0,38.9007,39.1001,38.8878,39.0358,135000.0
2006-08-03 15:40:00,60.67,60.67,60.38,60.4,100400.0,39.0422,39.0422,38.8556,38.8685,100400.0
2006-08-03 15:50:00,60.38,60.81,60.38,60.8,206800.0,38.8556,39.1323,38.8556,39.1259,206800.0
2006-08-04 09:30:00,61.58,62.49,61.58,61.8,183600.0,39.6278,40.2134,39.6278,39.7694,183600.0
2006-08-04 09:40:00,61.8,63.1,61.8,63.1,217700.0,39.7694,40.606,39.7694,40.606,217700.0
2006-08-04 09:50:00,63.11,63.11,62.82,62.92,174600.0,40.6124,40.6124,40.4258,40.4901,174600.0
2006-08-04 10:00:00,62.92,63.14,62.81,63.06,137600.0,40.4901,40.6317,40.4194,40.5802,137600.0
2006-08-04 10:10:00,63.05,63.28,62.5,62.71,122500.0,40.5738,40.7218,40.2199,40.355,122500.0
2006-08-04 10:20:00,62.71,62.87,62.23,62.41,63800.0,40.355,40.458,40.0461,40.1619,63800.0
2006-08-04 10:30:00,62.47,62.83,62.46,62.6,68300.0,40.2006,40.4322,40.1941,40.2842,68300.0
2006-08-04 10:40:00,62.63,63.0,62.01,62.13,67000.0,40.3035,40.5416,39.9045,39.9818,67000.0
2006-08-04 10:50:00,62.13,62.29,62.07,62.25,39700.0,39.9818,40.0847,39.9432,40.059,39700.0
2006-08-04 11:00:00,62.22,62.49,62.19,62.38,24900.0,40.0397,40.2134,40.0204,40.1426,24900.0
2006-08-04 11:10:00,62.38,62.44,62.15,62.35,26300.0,40.1426,40.1813,39.9946,40.1233,26300.0
2006-08-04 11:20:00,62.4,62.52,62.3,62.35,15100.0,40.1555,40.2327,40.0912,40.1233,15100.0
2006-08-04 11:30:00,62.35,62.4,62.2,62.22,16300.0,40.1233,40.1555,40.0268,40.0397,16300.0
2006-08-04 11:40:00,62.23,62.43,62.05,62.38,24200.0,40.0461,40.1748,39.9303,40.1426,24200.0
2006-08-04 11:50:00,62.35,62.35,62.08,62.17,29100.0,40.1233,40.1233,39.9496,40.0075,29100.0
2006-08-04 12:00:00,62.21,62.5,62.1,62.44,19600.0,40.0332,40.2199,39.9625,40.1813,19600.0
2006-08-04 12:10:00,62.59,62.67,62.24,62.24,22600.0,40.2778,40.3293,40.0526,40.0526,22600.0
2006-08-04 12:20:00,62.22,62.22,61.63,61.64,43700.0,40.0397,40.0397,39.66,39.6664,43700.0
2006-08-04 12:30:00,61.64,61.96,61.44,61.61,46900.0,39.6664,39.8724,39.5377,39.6471,46900.0
2006-08-04 12:40:00,61.57,61.77,61.47,61.75,29800.0,39.6214,39.7501,39.557,39.7372,29800.0
2006-08-04 12:50:00,61.75,61.75,61.26,61.35,41600.0,39.7372,39.7372,39.4219,39.4798,41600.0
2006-08-04 13:00:00,61.33,61.57,61.33,61.55,20400.0,39.4669,39.6214,39.4669,39.6085,20400.0
2006-08-04 13:10:00,61.58,61.58,61.3,61.57,29000.0,39.6278,39.6278,39.4476,39.6214,29000.0
2006-08-04 13:20:00,61.56,61.75,61.45,61.7,44200.0,39.615,39.7372,39.5442,39.7051,44200.0
2006-08-04 13:30:00,61.68,61.68,61.36,61.43,19100.0,39.6922,39.6922,39.4863,39.5313,19100.0
2006-08-04 13:40:00,61.41,61.56,61.35,61.46,31700.0,39.5184,39.615,39.4798,39.5506,31700.0
2006-08-04 13:50:00,61.45,61.46,61.15,61.3,18000.0,39.5442,39.5506,39.3511,39.4476,18000.0
2006-08-04 14:00:00,61.35,61.65,61.24,61.51,18300.0,39.4798,39.6729,39.409,39.5828,18300.0
2006-08-04 14:10:00,61.51,61.53,61.3,61.4,25100.0,39.5828,39.5957,39.4476,39.512,25100.0
2006-08-04 14:20:00,61.41,61.41,61.11,61.28,24800.0,39.5184,39.5184,39.3254,39.4348,24800.0
2006-08-04 14:30:00,61.19,61.41,61.14,61.38,13800.0,39.3769,39.5184,39.3447,39.4991,13800.0
2006-08-04 14:40:00,61.36,61.42,61.25,61.42,26200.0,39.4863,39.5249,39.4155,39.5249,26200.0
2006-08-04 14:50:00,61.34,61.4,61.03,61.03,25400.0,39.4734,39.512,39.2739,39.2739,25400.0
2006-08-04 15:00:00,61.05,61.18,61.01,61.11,25300.0,39.2868,39.3704,39.261,39.3254,25300.0
2006-08-04 15:10:00,61.13,61.38,61.11,61.38,18300.0,39.3382,39.4991,39.3254,39.4991,18300.0
2006-08-04 15:20:00,61.35,61.78,61.33,61.58,45500.0,39.4798,39.7565,39.4669,39.6278,45500.0
2006-08-04 15:30:00,61.62,61.64,61.41,61.45,27400.0,39.6536,39.6664,39.5184,39.5442,27400.0
2006-08-04 15:40:00,61.45,61.8,61.36,61.8,41900.0,39.5442,39.7694,39.4863,39.7694,41900.0
2006-08-04 15:50:00,61.95,62.0,61.84,61.91,89300.0,39.8659,39.8981,39.7951,39.8402,89300.0
2006-08-07 09:30:00,62.0,62.0,60.32,60.59,132900.0,39.8981,39.8981,38.817,38.9907,132900.0
2006-08-07 09:40:00,60.6,61.06,60.31,60.4,91000.0,38.9972,39.2932,38.8106,38.8685,91000.0
2006-08-07 09:50:00,60.5,60.9,60.3,60.65,85400.0,38.9328,39.1902,38.8041,39.0294,85400.0
2006-08-07 10:00:00,60.7,61.25,60.63,60.97,86600.0,39.0615,39.4155,39.0165,39.2353,86600.0
2006-08-07 10:10:00,60.99,61.08,60.53,60.67,50900.0,39.2482,39.3061,38.9521,39.0422,50900.0
2006-08-07 10:20:00,60.67,61.21,60.65,60.85,63800.0,39.0422,39.3897,39.0294,39.1581,63800.0
2006-08-07 10:30:00,60.8,61.08,60.73,61.07,57700.0,39.1259,39.3061,39.0808,39.2996,57700.0
2006-08-07 10:40:00,61.08,61.19,60.88,60.89,86200.0,39.3061,39.3769,39.1774,39.1838,86200.0
2006-08-07 10:50:00,60.9,61.35,60.9,61.27,67100.0,39.1902,39.4798,39.1902,39.4283,67100.0
2006-08-07 11:00:00,61.26,61.26,60.9,60.99,66400.0,39.4219,39.4219,39.1902,39.2482,66400.0
2006-08-07 11:10:00,60.99,61.16,60.91,61.09,35400.0,39.2482,39.3576,39.1967,39.3125,35400.0
2006-08-07 11:20:00,61.09,61.2,61.05,61.11,27100.0,39.3125,39.3833,39.2868,39.3254,27100.0
2006-08-07 11:30:00,61.15,61.29,61.08,61.26,34000.0,39.3511,39.4412,39.3061,39.4219,34000.0
2006-08-07 11:40:00,61.23,61.38,61.14,61.27,33000.0,39.4026,39.4991,39.3447,39.4283,33000.0
2006-08-07 11:50:00,61.28,61.4,61.15,61.31,34500.0,39.4348,39.512,39.3511,39.4541,34500.0
2006-08-07 12:00:00,61.34,61.4,61.24,61.31,30000.0,39.4734,39.512,39.409,39.4541,30000.0
2006-08-07 12:10:00,61.25,61.31,60.96,61.07,29300.0,39.4155,39.4541,39.2288,39.2996,29300.0
2006-08-07 12:20:00,61.07,61.24,61.06,61.2,19100.0,39.2996,39.409,39.2932,39.3833,19100.0
2006-08-07 12:30:00,61.26,61.47,61.24,61.43,31900.0,39.4219,39.557,39.409,39.5313,31900.0
2006-08-07 12:40:00,61.47,61.69,61.4,61.47,45800.0,39.557,39.6986,39.512,39.557,45800.0
2006-08-07 12:50:00,61.45,61.46,61.0,61.08,42400.0,39.5442,39.5506,39.2546,39.3061,42400.0
2006-08-07 13:00:00,61.07,61.39,61.02,61.37,33800.0,39.2996,39.5056,39.2675,39.4927,33800.0
2006-08-07 13:10:00,61.37,61.55,61.35,61.45,30800.0,39.4927,39.6085,39.4798,39.5442,30800.0
2006-08-07 13:20:00,61.45,61.56,61.45,61.55,17000.0,39.5442,39.615,39.5442,39.6085,17000.0
2006-08-07 13:30:00,61.55,61.61,61.24,61.26,23400.0,39.6085,39.6471,39.409,39.4219,23400.0
2006-08-07 13:40:00,61.27,61.35,61.2,61.24,15700.0,39.4283,39.4798,39.3833,39.409,15700.0
2006-08-07 13:50:00,61.24,61.27,60.93,60.96,30500.0,39.409,39.4283,39.2095,39.2288,30500.0
2006-08-07 14:00:00,60.97,61.07,60.97,61.05,27500.0,39.2353,39.2996,39.2353,39.2868,27500.0
2006-08-07 14:10:00,61.05,61.06,60.85,60.93,25500.0,39.2868,39.2932,39.1581,39.2095,25500.0
2006-08-07 14:20:00,60.93,61.07,60.9,60.96,36000.0,39.2095,39.2996,39.1902,39.2288,36000.0
2006-08-07 14:30:00,60.94,60.96,60.77,60.87,43000.0,39.216,39.2288,39.1066,39.1709,43000.0
2006-08-07 14:40:00,60.87,61.05,60.86,60.92,22500.0,39.1709,39.2868,39.1645,39.2031,22500.0
2006-08-07 14:50:00,60.9,61.13,60.9,61.1,40500.0,39.1902,39.3382,39.1902,39.3189,40500.0
2006-08-07 15:00:00,61.1,61.15,60.82,61.0,25700.0,39.3189,39.3511,39.1388,39.2546,25700.0
2006-08-07 15:10:00,60.98,61.06,60.93,60.97,28000.0,39.2417,39.2932,39.2095,39.2353,28000.0
2006-08-07 15:20:00,60.97,61.0,60.8,60.84,44800.0,39.2353,39.2546,39.1259,39.1516,44800.0
2006-08-07 15:30:00,60.86,61.09,60.85,61.0,39400.0,39.1645,39.3125,39.1581,39.2546,39400.0
2006-08-07 15:40:00,61.01,61.01,60.9,60.9,48100.0,39.261,39.261,39.1902,39.1902,48100.0
2006-08-07 15:50:00,60.93,60.95,60.83,60.85,76000.0,39.2095,39.2224,39.1452,39.1581,76000.0
2006-08-08 09:30:00,61.0,61.24,60.89,61.0,50400.0,39.2546,39.409,39.1838,39.2546,50400.0
2006-08-08 09:40:00,61.01,61.07,60.44,60.49,52100.0,39.261,39.2996,38.8942,38.9264,52100.0
2006-08-08 09:50:00,60.49,60.69,60.25,60.67,37000.0,38.9264,39.0551,38.7719,39.0422,37000.0
2006-08-08 10:00:00,60.69,60.89,60.6,60.7,39400.0,39.0551,39.1838,38.9972,39.0615,39400.0
2006-08-08 10:10:00,60.69,60.78,60.5,60.57,48100.0,39.0551,39.113,38.9328,38.9779,48100.0
2006-08-08 10:20:00,60.58,60.6,60.5,60.58,18600.0,38.9843,38.9972,38.9328,38.9843,18600.0
2006-08-08 10:30:00,60.59,60.62,60.55,60.61,16000.0,38.9907,39.0101,38.965,39.0036,16000.0
2006-08-08 10:40:00,60.6,60.75,60.59,60.73,30400.0,38.9972,39.0937,38.9907,39.0808,30400.0
2006-08-08 10:50:00,60.72,60.89,60.72,60.87,25100.0,39.0744,39.1838,39.0744,39.1709,25100.0
2006-08-08 11:00:00,60.87,61.24,60.79,61.18,51900.0,39.1709,39.409,39.1194,39.3704,51900.0
2006-08-08 11:10:00,61.18,61.26,60.9,60.9,28500.0,39.3704,39.4219,39.1902,39.1902,28500.0
2006-08-08 11:20:00,60.85,60.93,60.72,60.92,16400.0,39.1581,39.2095,39.0744,39.2031,16400.0
2006-08-08 11:30:00,60.94,60.99,60.87,60.89,8500.0,39.216,39.2482,39.1709,39.1838,8500.0
2006-08-08 11:40:00,60.92,60.96,60.89,60.92,10700.0,39.2031,39.2288,39.1838,39.2031,10700.0
2006-08-08 11:50:00,60.88,60.96,60.85,60.92,9600.0,39.1774,39.2288,39.1581,39.2031,9600.0
2006-08-08 12:00:00,60.98,61.13,60.98,61.08,26000.0,39.2417,39.3382,39.2417,39.3061,26000.0
2006-08-08 12:10:00,61.08,61.42,61.08,61.35,29000.0,39.3061,39.5249,39.3061,39.4798,29000.0
2006-08-08 12:20:00,61.34,61.38,61.22,61.3,15400.0,39.4734,39.4991,39.3962,39.4476,15400.0
2006-08-08 12:30:00,61.29,61.39,61.06,61.06,18400.0,39.4412,39.5056,39.2932,39.2932,18400.0
2006-08-08 12:40:00,61.07,61.19,60.86,61.17,25200.0,39.2996,39.3769,39.1645,39.364,25200.0
2006-08-08 12:50:00,61.17,61.4,61.17,61.32,11100.0,39.364,39.512,39.364,39.4605,11100.0
2006-08-08 13:00:00,61.35,61.35,61.14,61.2,15200.0,39.4798,39.4798,39.3447,39.3833,15200.0
2006-08-08 13:10:00,61.16,61.25,61.09,61.12,13900.0,39.3576,39.4155,39.3125,39.3318,13900.0
2006-08-08 13:20:00,61.13,61.22,61.11,61.22,6700.0,39.3382,39.3962,39.3254,39.3962,6700.0
2006-08-08 13:30:00,61.18,61.35,61.18,61.32,10800.0,39.3704,39.4798,39.3704,39.4605,10800.0
2006-08-08 13:40:00,61.32,61.54,61.32,61.48,28800.0,39.4605,39.6021,39.4605,39.5635,28800.0
2006-08-08 13:50:00,61.48,61.65,61.48,61.65,23200.0,39.5635,39.6729,39.5635,39.6729,23200.0
2006-08-08 14:00:00,61.66,61.75,61.63,61.71,33100.0,39.6793,39.7372,39.66,39.7115,33100.0
2006-08-08 14:10:00,61.7,62.08,61.68,62.07,38100.0,39.7051,39.9496,39.6922,39.9432,38100.0
2006-08-08 14:20:00,62.04,62.33,60.8,60.92,76400.0,39.9238,40.1105,39.1259,39.2031,76400.0
2006-08-08 14:30:00,60.9,61.24,60.77,61.23,74300.0,39.1902,39.409,39.1066,39.4026,74300.0
2006-08-08 14:40:00,61.23,61.66,61.23,61.49,50900.0,39.4026,39.6793,39.4026,39.5699,50900.0
2006-08-08 14:50:00,61.5,61.52,61.01,61.2,38300.0,39.5763,39.5892,39.261,39.3833,38300.0
2006-08-08 15:00:00,61.19,61.25,60.98,61.11,27500.0,39.3769,39.4155,39.2417,39.3254,27500.0
2006-08-08 15:10:00,61.07,61.35,60.97,61.0,49300.0,39.2996,39.4798,39.2353,39.2546,49300.0
2006-08-08 15:20:00,61.02,61.08,60.95,61.06,42300.0,39.2675,39.3061,39.2224,39.2932,42300.0
2006-08-08 15:30:00,61.0,61.11,60.99,61.01,58600.0,39.2546,39.3254,39.2482,39.261,58600.0
2006-08-08 15:40:00,61.0,61.2,60.99,61.19,40200.0,39.2546,39.3833,39.2482,39.3769,40200.0
2006-08-08 15:50:00,61.17,61.19,61.05,61.09,49000.0,39.364,39.3769,39.2868,39.3125,49000.0
2006-08-09 09:30:00,61.7,62.18,61.26,61.59,64000.0,39.7051,40.0139,39.4219,39.6343,64000.0
2006-08-09 09:40:00,61.65,62.0,61.3,61.81,71200.0,39.6729,39.8981,39.4476,39.7758,71200.0
2006-08-09 09:50:00,61.92,61.93,61.53,61.71,36600.0,39.8466,39.8531,39.5957,39.7115,36600.0
2006-08-09 10:00:00,61.72,61.72,61.12,61.55,75100.0,39.7179,39.7179,39.3318,39.6085,75100.0
2006-08-09 10:10:00,61.55,61.55,61.0,61.06,55000.0,39.6085,39.6085,39.2546,39.2932,55000.0
2006-08-09 10:20:00,61.0,61.08,60.87,61.08,69800.0,39.2546,39.3061,39.1709,39.3061,69800.0
2006-08-09 10:30:00,60.99,61.15,60.76,60.93,40300.0,39.2482,39.3511,39.1001,39.2095,40300.0
2006-08-09 10:40:00,60.85,61.07,60.8,60.85,34700.0,39.1581,39.2996,39.1259,39.1581,34700.0
2006-08-09 10:50:00,60.99,61.1,60.9,61.09,51400.0,39.2482,39.3189,39.1902,39.3125,51400.0
2006-08-09 11:00:00,61.01,61.34,61.01,61.27,25500.0,39.261,39.4734,39.261,39.4283,25500.0
2006-08-09 11:10:00,61.33,62.0,61.33,61.93,43000.0,39.4669,39.8981,39.4669,39.8531,43000.0
2006-08-09 11:20:00,61.94,61.94,61.68,61.8,9700.0,39.8595,39.8595,39.6922,39.7694,9700.0
2006-08-09 11:30:00,61.8,61.94,61.73,61.94,31100.0,39.7694,39.8595,39.7244,39.8595,31100.0
2006-08-09 11:40:00,61.94,62.08,61.54,61.6,63800.0,39.8595,39.9496,39.6021,39.6407,63800.0
2006-08-09 11:50:00,61.61,61.69,61.46,61.65,18300.0,39.6471,39.6986,39.5506,39.6729,18300.0
2006-08-09 12:00:00,61.65,61.65,61.51,61.51,13100.0,39.6729,39.6729,39.5828,39.5828,13100.0
2006-08-09 12:10:00,61.55,61.55,61.14,61.29,30500.0,39.6085,39.6085,39.3447,39.4412,30500.0
2006-08-09 12:20:00,61.25,61.4,61.24,61.38,6000.0,39.4155,39.512,39.409,39.4991,6000.0
2006-08-09 12:30:00,61.38,61.38,61.22,61.22,10500.0,39.4991,39.4991,39.3962,39.3962,10500.0
2006-08-09 12:40:00,61.21,61.22,60.84,60.92,29400.0,39.3897,39.3962,39.1516,39.2031,29400.0
2006-08-09 12:50:00,60.91,60.91,60.81,60.81,7300.0,39.1967,39.1967,39.1323,39.1323,7300.0
2006-08-09 13:00:00,60.81,60.9,60.51,60.82,84600.0,39.1323,39.1902,38.9393,39.1388,84600.0
2006-08-09 13:10:00,60.84,60.9,60.75,60.85,21600.0,39.1516,39.1902,39.0937,39.1581,21600.0
2006-08-09 13:20:00,60.85,60.93,60.84,60.93,11600.0,39.1581,39.2095,39.1516,39.2095,11600.0
2006-08-09 13:30:00,60.93,60.97,60.8,60.91,34200.0,39.2095,39.2353,39.1259,39.1967,34200.0
2006-08-09 13:40:00,60.93,60.99,60.87,60.98,23800.0,39.2095,39.2482,39.1709,39.2417,23800.0
2006-08-09 13:50:00,60.93,61.3,60.93,61.06,15900.0,39.2095,39.4476,39.2095,39.2932,15900.0
2006-08-09 14:00:00,61.0,61.15,60.95,61.09,14800.0,39.2546,39.3511,39.2224,39.3125,14800.0
2006-08-09 14:10:00,61.09,61.09,60.99,61.02,17100.0,39.3125,39.3125,39.2482,39.2675,17100.0
2006-08-09 14:20:00,61.0,61.0,60.86,60.91,5100.0,39.2546,39.2546,39.1645,39.1967,5100.0
2006-08-09 14:30:00,60.91,61.0,60.81,60.84,15500.0,39.1967,39.2546,39.1323,39.1516,15500.0
2006-08-09 14:40:00,60.85,60.9,60.58,60.68,47000.0,39.1581,39.1902,38.9843,39.0487,47000.0
2006-08-09 14:50:00,60.67,60.67,60.52,60.56,58400.0,39.0422,39.0422,38.9457,38.9714,58400.0
2006-08-09 15:00:00,60.56,60.6,60.34,60.51,60300.0,38.9714,38.9972,38.8299,38.9393,60300.0
2006-08-09 15:10:00,60.51,60.51,60.19,60.35,44700.0,38.9393,38.9393,38.7333,38.8363,44700.0
2006-08-09 15:20:00,60.34,60.41,60.3,60.36,28800.0,38.8299,38.8749,38.8041,38.8427,28800.0
2006-08-09 15:30:00,60.35,60.36,60.3,60.33,52400.0,38.8363,38.8427,38.8041,38.8234,52400.0
2006-08-09 15:40:00,60.34,60.43,60.28,60.32,83500.0,38.8299,38.8878,38.7913,38.817,83500.0
2006-08-09 15:50:00,60.32,60.5,60.31,60.39,123200.0,38.817,38.9328,38.8106,38.862,123200.0
2006-08-10 09:30:00,60.15,60.46,59.61,59.61,283900.0,38.7076,38.9071,38.3601,38.3601,283900.0
2006-08-10 09:40:00,59.61,60.17,59.55,59.82,115900.0,38.3601,38.7205,38.3215,38.4952,115900.0
2006-08-10 09:50:00,59.81,59.85,59.16,59.18,118900.0,38.4888,38.5145,38.0705,38.0834,118900.0
2006-08-10 10:00:00,59.17,59.55,59.15,59.23,108400.0,38.077,38.3215,38.0641,38.1156,108400.0
2006-08-10 10:10:00,59.22,59.43,59.1,59.15,188900.0,38.1091,38.2443,38.0319,38.0641,188900.0
2006-08-10 10:20:00,59.15,59.49,59.02,59.45,121800.0,38.0641,38.2829,37.9804,38.2571,121800.0
2006-08-10 10:30:00,59.35,60.1,59.33,59.78,75600.0,38.1928,38.6754,38.1799,38.4695,75600.0
2006-08-10 10:40:00,59.77,59.88,59.65,59.8,25500.0,38.4631,38.5338,38.3858,38.4824,25500.0
2006-08-10 10:50:00,59.84,60.01,59.75,60.01,28000.0,38.5081,38.6175,38.4502,38.6175,28000.0
2006-08-10 11:00:00,60.09,60.45,60.03,60.39,24500.0,38.669,38.9007,38.6304,38.862,24500.0
2006-08-10 11:10:00,60.4,61.05,60.39,60.64,91700.0,38.8685,39.2868,38.862,39.0229,91700.0
2006-08-10 11:20:00,60.7,60.7,60.41,60.44,36100.0,39.0615,39.0615,38.8749,38.8942,36100.0
2006-08-10 11:30:00,60.44,60.57,60.33,60.4,50300.0,38.8942,38.9779,38.8234,38.8685,50300.0
2006-08-10 11:40:00,60.38,60.39,60.2,60.38,39100.0,38.8556,38.862,38.7398,38.8556,39100.0
2006-08-10 11:50:00,60.32,60.76,60.32,60.73,44300.0,38.817,39.1001,38.817,39.0808,44300.0
2006-08-10 12:00:00,60.75,60.87,60.6,60.68,20300.0,39.0937,39.1709,38.9972,39.0487,20300.0
2006-08-10 12:10:00,60.69,60.8,60.68,60.72,13000.0,39.0551,39.1259,39.0487,39.0744,13000.0
2006-08-10 12:20:00,60.65,60.97,60.65,60.9,32200.0,39.0294,39.2353,39.0294,39.1902,32200.0
2006-08-10 12:30:00,60.9,60.99,60.86,60.9,21600.0,39.1902,39.2482,39.1645,39.1902,21600.0
2006-08-10 12:40:00,60.91,60.92,60.5,60.63,26600.0,39.1967,39.2031,38.9328,39.0165,26600.0
2006-08-10 12:50:00,60.63,60.72,60.31,60.33,16500.0,39.0165,39.0744,38.8106,38.8234,16500.0
2006-08-10 13:00:00,60.4,60.45,60.12,60.25,17800.0,38.8685,38.9007,38.6883,38.7719,17800.0
2006-08-10 13:10:00,60.23,60.38,60.21,60.28,21700.0,38.7591,38.8556,38.7462,38.7913,21700.0
2006-08-10 13:20:00,60.3,60.47,60.27,60.35,9100.0,38.8041,38.9135,38.7848,38.8363,9100.0
2006-08-10 13:30:00,60.35,60.76,60.35,60.76,14900.0,38.8363,39.1001,38.8363,39.1001,14900.0
2006-08-10 13:40:00,60.75,60.98,60.75,60.79,31300.0,39.0937,39.2417,39.0937,39.1194,31300.0
2006-08-10 13:50:00,60.78,60.8,60.7,60.76,24600.0,39.113,39.1259,39.0615,39.1001,24600.0
2006-08-10 14:00:00,60.77,61.2,60.77,61.06,61600.0,39.1066,39.3833,39.1066,39.2932,61600.0
2006-08-10 14:10:00,61.11,61.21,60.62,60.74,46600.0,39.3254,39.3897,39.0101,39.0873,46600.0
2006-08-10 14:20:00,60.75,60.88,60.72,60.86,13600.0,39.0937,39.1774,39.0744,39.1645,13600.0
2006-08-10 14:30:00,60.86,60.86,60.45,60.7,35200.0,39.1645,39.1645,38.9007,39.0615,35200.0
2006-08-10 14:40:00,60.69,60.69,60.13,60.13,37900.0,39.0551,39.0551,38.6947,38.6947,37900.0
2006-08-10 14:50:00,60.13,60.25,60.13,60.14,20500.0,38.6947,38.7719,38.6947,38.7012,20500.0
2006-08-10 15:00:00,60.14,60.27,59.95,60.27,75600.0,38.7012,38.7848,38.5789,38.7848,75600.0
2006-08-10 15:10:00,60.26,60.45,60.14,60.25,40700.0,38.7784,38.9007,38.7012,38.7719,40700.0
2006-08-10 15:20:00,60.24,60.24,60.0,60.22,43300.0,38.7655,38.7655,38.6111,38.7526,43300.0
2006-08-10 15:30:00,60.15,60.25,60.1,60.1,52200.0,38.7076,38.7719,38.6754,38.6754,52200.0
2006-08-10 15:40:00,60.1,60.2,60.1,60.2,56200.0,38.6754,38.7398,38.6754,38.7398,56200.0
2006-08-10 15:50:00,60.2,60.7,60.18,60.54,71100.0,38.7398,39.0615,38.7269,38.9586,71100.0
2006-08-11 09:30:00,61.25,61.31,60.82,60.92,112200.0,39.4155,39.4541,39.1388,39.2031,112200.0
2006-08-11 09:40:00,60.92,61.38,60.77,61.26,85400.0,39.2031,39.4991,39.1066,39.4219,85400.0
2006-08-11 09:50:00,61.26,61.27,60.86,60.9,41500.0,39.4219,39.4283,39.1645,39.1902,41500.0
2006-08-11 10:00:00,60.92,61.17,60.83,61.13,23400.0,39.2031,39.364,39.1452,39.3382,23400.0
2006-08-11 10:10:00,61.05,61.33,60.91,61.12,36600.0,39.2868,39.4669,39.1967,39.3318,36600.0
2006-08-11 10:20:00,61.13,61.23,61.09,61.09,21800.0,39.3382,39.4026,39.3125,39.3125,21800.0
2006-08-11 10:30:00,61.1,61.3,61.0,61.16,25300.0,39.3189,39.4476,39.2546,39.3576,25300.0
2006-08-11 10:40:00,61.17,61.2,61.0,61.12,26600.0,39.364,39.3833,39.2546,39.3318,26600.0
2006-08-11 10:50:00,61.13,61.14,60.95,60.95,17300.0,39.3382,39.3447,39.2224,39.2224,17300.0
2006-08-11 11:00:00,60.95,61.01,60.9,60.97,30700.0,39.2224,39.261,39.1902,39.2353,30700.0
2006-08-11 11:10:00,60.96,60.99,60.91,60.91,20600.0,39.2288,39.2482,39.1967,39.1967,20600.0
2006-08-11 11:20:00,60.9,61.1,60.84,61.06,45700.0,39.1902,39.3189,39.1516,39.2932,45700.0
2006-08-11 11:30:00,61.04,61.14,61.01,61.12,20100.0,39.2803,39.3447,39.261,39.3318,20100.0
2006-08-11 11:40:00,61.15,61.16,61.05,61.05,12800.0,39.3511,39.3576,39.2868,39.2868,12800.0
2006-08-11 11:50:00,61.0,61.03,60.82,60.85,21400.0,39.2546,39.2739,39.1388,39.1581,21400.0
2006-08-11 12:00:00,60.84,60.84,60.65,60.75,36700.0,39.1516,39.1516,39.0294,39.0937,36700.0
2006-08-11 12:10:00,60.75,60.75,60.3,60.35,43000.0,39.0937,39.0937,38.8041,38.8363,43000.0
2006-08-11 12:20:00,60.37,60.41,60.28,60.3,27500.0,38.8492,38.8749,38.7913,38.8041,27500.0
2006-08-11 12:30:00,60.28,60.37,60.28,60.35,20700.0,38.7913,38.8492,38.7913,38.8363,20700.0
2006-08-11 12:40:00,60.36,60.48,60.35,60.42,22900.0,38.8427,38.92,38.8363,38.8813,22900.0
2006-08-11 12:50:00,60.41,60.42,60.32,60.36,11200.0,38.8749,38.8813,38.817,38.8427,11200.0
2006-08-11 13:00:00,60.35,60.36,60.23,60.23,8600.0,38.8363,38.8427,38.7591,38.7591,8600.0
2006-08-11 13:10:00,60.24,60.27,60.07,60.16,24900.0,38.7655,38.7848,38.6561,38.714,24900.0
2006-08-11 13:20:00,60.16,60.17,60.02,60.16,33700.0,38.714,38.7205,38.6239,38.714,33700.0
2006-08-11 13:30:00,60.16,60.51,60.16,60.43,24900.0,38.714,38.9393,38.714,38.8878,24900.0
2006-08-11 13:40:00,60.41,60.45,60.36,60.36,14700.0,38.8749,38.9007,38.8427,38.8427,14700.0
2006-08-11 13:50:00,60.34,60.58,60.34,60.45,23700.0,38.8299,38.9843,38.8299,38.9007,23700.0
2006-08-11 14:00:00,60.4,60.43,60.34,60.4,17000.0,38.8685,38.8878,38.8299,38.8685,17000.0
2006-08-11 14:10:00,60.39,60.39,60.21,60.31,17700.0,38.862,38.862,38.7462,38.8106,17700.0
2006-08-11 14:20:00,60.32,60.32,60.05,60.1,13200.0,38.817,38.817,38.6432,38.6754,13200.0
2006-08-11 14:30:00,60.08,60.19,59.95,60.1,54300.0,38.6626,38.7333,38.5789,38.6754,54300.0
2006-08-11 14:40:00,60.11,60.25,60.05,60.07,29800.0,38.6819,38.7719,38.6432,38.6561,29800.0
2006-08-11 14:50:00,60.07,60.13,60.05,60.09,9500.0,38.6561,38.6947,38.6432,38.669,9500.0
2006-08-11 15:00:00,60.09,60.5,60.05,60.41,46200.0,38.669,38.9328,38.6432,38.8749,46200.0
2006-08-11 15:10:00,60.4,60.67,60.36,60.55,20200.0,38.8685,39.0422,38.8427,38.965,20200.0
2006-08-11 15:20:00,60.53,60.53,60.45,60.49,18000.0,38.9521,38.9521,38.9007,38.9264,18000.0
2006-08-11 15:30:00,60.48,60.59,60.42,60.43,17700.0,38.92,38.9907,38.8813,38.8878,17700.0
2006-08-11 15:40:00,60.43,60.49,60.26,60.27,20500.0,38.8878,38.9264,38.7784,38.7848,20500.0
2006-08-11 15:50:00,60.27,60.35,60.16,60.26,58600.0,38.7848,38.8363,38.714,38.7784,58600.0
2006-08-14 09:30:00,61.05,62.0,61.05,62.0,115300.0,39.2868,39.8981,39.2868,39.8981,115300.0
2006-08-14 09:40:00,62.01,62.48,61.72,62.37,141800.0,39.9045,40.207,39.7179,40.1362,141800.0
2006-08-14 09:50:00,62.38,62.49,62.17,62.32,131600.0,40.1426,40.2134,40.0075,40.104,131600.0
2006-08-14 10:00:00,62.3,62.44,62.07,62.33,106900.0,40.0912,40.1813,39.9432,40.1105,106900.0
2006-08-14 10:10:00,62.27,62.34,61.75,61.88,71300.0,40.0719,40.1169,39.7372,39.8209,71300.0
2006-08-14 10:20:00,61.82,61.86,61.5,61.7,49500.0,39.7823,39.808,39.5763,39.7051,49500.0
2006-08-14 10:30:00,61.71,61.99,61.7,61.81,52300.0,39.7115,39.8917,39.7051,39.7758,52300.0
2006-08-14 10:40:00,61.78,61.85,61.7,61.74,24800.0,39.7565,39.8016,39.7051,39.7308,24800.0
2006-08-14 10:50:00,61.74,61.86,61.63,61.7,24500.0,39.7308,39.808,39.66,39.7051,24500.0
2006-08-14 11:00:00,61.7,61.85,61.7,61.8,38900.0,39.7051,39.8016,39.7051,39.7694,38900.0
2006-08-14 11:10:00,61.8,62.08,61.77,61.95,61100.0,39.7694,39.9496,39.7501,39.8659,61100.0
2006-08-14 11:20:00,62.03,62.03,61.85,61.97,18500.0,39.9174,39.9174,39.8016,39.8788,18500.0
2006-08-14 11:30:00,61.94,62.08,61.93,62.06,18400.0,39.8595,39.9496,39.8531,39.9367,18400.0
2006-08-14 11:40:00,62.03,62.13,61.95,62.05,44000.0,39.9174,39.9818,39.8659,39.9303,44000.0
2006-08-14 11:50:00,62.07,62.12,62.05,62.09,28000.0,39.9432,39.9753,39.9303,39.956,28000.0
2006-08-14 12:00:00,62.09,62.23,62.08,62.23,38800.0,39.956,40.0461,39.9496,40.0461,38800.0
2006-08-14 12:10:00,62.23,62.4,62.22,62.4,33600.0,40.0461,40.1555,40.0397,40.1555,33600.0
2006-08-14 12:20:00,62.4,62.49,62.37,62.4,30900.0,40.1555,40.2134,40.1362,40.1555,30900.0
2006-08-14 12:30:00,62.38,62.43,61.86,61.91,54700.0,40.1426,40.1748,39.808,39.8402,54700.0
2006-08-14 12:40:00,61.91,61.98,61.71,61.96,19600.0,39.8402,39.8852,39.7115,39.8724,19600.0
2006-08-14 12:50:00,61.96,61.99,61.91,61.92,14900.0,39.8724,39.8917,39.8402,39.8466,14900.0
2006-08-14 13:00:00,61.91,61.91,61.68,61.85,20500.0,39.8402,39.8402,39.6922,39.8016,20500.0
2006-08-14 13:10:00,61.86,61.88,61.71,61.82,7100.0,39.808,39.8209,39.7115,39.7823,7100.0
2006-08-14 13:20:00,61.83,62.11,61.83,62.11,16300.0,39.7887,39.9689,39.7887,39.9689,16300.0
2006-08-14 13:30:00,62.1,62.11,61.94,61.94,15600.0,39.9625,39.9689,39.8595,39.8595,15600.0
2006-08-14 13:40:00,61.95,61.98,61.72,61.89,12700.0,39.8659,39.8852,39.7179,39.8273,12700.0
2006-08-14 13:50:00,61.86,61.95,61.69,61.9,29000.0,39.808,39.8659,39.6986,39.8338,29000.0
2006-08-14 14:00:00,61.91,62.0,61.65,61.65,52400.0,39.8402,39.8981,39.6729,39.6729,52400.0
2006-08-14 14:10:00,61.64,61.71,61.27,61.41,32300.0,39.6664,39.7115,39.4283,39.5184,32300.0
2006-08-14 14:20:00,61.39,61.39,61.11,61.35,31700.0,39.5056,39.5056,39.3254,39.4798,31700.0
2006-08-14 14:30:00,61.36,61.45,61.3,61.4,22400.0,39.4863,39.5442,39.4476,39.512,22400.0
2006-08-14 14:40:00,61.41,61.48,61.2,61.2,13800.0,39.5184,39.5635,39.3833,39.3833,13800.0
2006-08-14 14:50:00,61.19,61.2,60.73,60.83,48700.0,39.3769,39.3833,39.0808,39.1452,48700.0
2006-08-14 15:00:00,60.83,60.87,60.62,60.71,35900.0,39.1452,39.1709,39.0101,39.068,35900.0
2006-08-14 15:10:00,60.74,61.09,60.74,61.02,58500.0,39.0873,39.3125,39.0873,39.2675,58500.0
2006-08-14 15:20:00,61.01,61.08,60.97,60.97,149300.0,39.261,39.3061,39.2353,39.2353,149300.0
2006-08-14 15:30:00,60.98,60.98,60.72,60.75,50600.0,39.2417,39.2417,39.0744,39.0937,50600.0
2006-08-14 15:40:00,60.73,60.75,60.7,60.75,66400.0,39.0808,39.0937,39.0615,39.0937,66400.0
2006-08-14 15:50:00,60.74,60.82,60.66,60.75,95700.0,39.0873,39.1388,39.0358,39.0937,95700.0
2006-08-15 09:30:00,61.75,62.0,61.29,61.79,90300.0,39.7372,39.8981,39.4412,39.763,90300.0
2006-08-15 09:40:00,61.78,61.85,61.65,61.71,103700.0,39.7565,39.8016,39.6729,39.7115,103700.0
2006-08-15 09:50:00,61.71,61.82,61.25,61.44,45800.0,39.7115,39.7823,39.4155,39.5377,45800.0
2006-08-15 10:00:00,61.54,61.85,61.51,61.82,79100.0,39.6021,39.8016,39.5828,39.7823,79100.0
2006-08-15 10:10:00,61.85,61.91,61.58,61.58,59500.0,39.8016,39.8402,39.6278,39.6278,59500.0
2006-08-15 10:20:00,61.5,61.74,61.45,61.7,30800.0,39.5763,39.7308,39.5442,39.7051,30800.0
2006-08-15 10:30:00,61.7,61.74,61.63,61.69,20400.0,39.7051,39.7308,39.66,39.6986,20400.0
2006-08-15 10:40:00,61.68,61.8,61.61,61.75,67800.0,39.6922,39.7694,39.6471,39.7372,67800.0
2006-08-15 10:50:00,61.75,61.99,61.66,61.98,67500.0,39.7372,39.8917,39.6793,39.8852,67500.0
2006-08-15 11:00:00,61.98,62.28,61.81,62.27,88700.0,39.8852,40.0783,39.7758,40.0719,88700.0
2006-08-15 11:10:00,62.27,62.61,62.24,62.48,167100.0,40.0719,40.2907,40.0526,40.207,167100.0
2006-08-15 11:20:00,62.46,62.5,62.05,62.24,86700.0,40.1941,40.2199,39.9303,40.0526,86700.0
2006-08-15 11:30:00,62.27,62.28,61.81,62.12,48000.0,40.0719,40.0783,39.7758,39.9753,48000.0
2006-08-15 11:40:00,62.15,62.35,62.15,62.23,32500.0,39.9946,40.1233,39.9946,40.0461,32500.0
2006-08-15 11:50:00,62.28,62.32,62.2,62.2,12400.0,40.0783,40.104,40.0268,40.0268,12400.0
2006-08-15 12:00:00,62.22,62.22,61.97,62.21,25100.0,40.0397,40.0397,39.8788,40.0332,25100.0
2006-08-15 12:10:00,62.17,62.35,62.17,62.3,23600.0,40.0075,40.1233,40.0075,40.0912,23600.0
2006-08-15 12:20:00,62.3,62.5,62.3,62.47,31600.0,40.0912,40.2199,40.0912,40.2006,31600.0
2006-08-15 12:30:00,62.47,62.71,62.36,62.47,48400.0,40.2006,40.355,40.1298,40.2006,48400.0
2006-08-15 12:40:00,62.47,62.94,62.47,62.85,67600.0,40.2006,40.503,40.2006,40.4451,67600.0
2006-08-15 12:50:00,62.84,62.84,62.5,62.64,53700.0,40.4387,40.4387,40.2199,40.31,53700.0
2006-08-15 13:00:00,62.64,62.64,62.3,62.32,41200.0,40.31,40.31,40.0912,40.104,41200.0
2006-08-15 13:10:00,62.35,62.42,62.13,62.33,28400.0,40.1233,40.1684,39.9818,40.1105,28400.0
2006-08-15 13:20:00,62.34,62.57,62.34,62.44,24200.0,40.1169,40.2649,40.1169,40.1813,24200.0
2006-08-15 13:30:00,62.45,62.61,62.28,62.53,46000.0,40.1877,40.2907,40.0783,40.2392,46000.0
2006-08-15 13:40:00,62.57,62.79,62.57,62.75,44500.0,40.2649,40.4065,40.2649,40.3807,44500.0
2006-08-15 13:50:00,62.75,62.82,62.66,62.77,54200.0,40.3807,40.4258,40.3228,40.3936,54200.0
2006-08-15 14:00:00,62.75,62.79,62.51,62.65,35600.0,40.3807,40.4065,40.2263,40.3164,35600.0
2006-08-15 14:10:00,62.66,63.34,62.66,63.34,98500.0,40.3228,40.7604,40.3228,40.7604,98500.0
2006-08-15 14:20:00,63.33,63.54,63.27,63.38,100000.0,40.754,40.8891,40.7154,40.7862,100000.0
2006-08-15 14:30:00,63.34,63.87,63.34,63.7,97900.0,40.7604,41.1015,40.7604,40.9921,97900.0
2006-08-15 14:40:00,63.7,63.93,63.58,63.81,88100.0,40.9921,41.1401,40.9149,41.0629,88100.0
2006-08-15 14:50:00,63.82,64.14,63.82,64.02,105200.0,41.0693,41.2752,41.0693,41.198,105200.0
2006-08-15 15:00:00,64.0,64.1,63.72,63.9,141800.0,41.1851,41.2495,41.005,41.1208,141800.0
2006-08-15 15:10:00,63.9,64.09,63.87,63.98,74000.0,41.1208,41.2431,41.1015,41.1723,74000.0
2006-08-15 15:20:00,64.0,64.25,63.91,63.93,71900.0,41.1851,41.346,41.1272,41.1401,71900.0
2006-08-15 15:30:00,63.93,64.0,63.63,63.94,89600.0,41.1401,41.1851,40.947,41.1465,89600.0
2006-08-15 15:40:00,63.94,64.07,63.9,63.93,85800.0,41.1465,41.2302,41.1208,41.1401,85800.0
2006-08-15 15:50:00,63.9,64.06,63.75,64.02,169300.0,41.1208,41.2238,41.0243,41.198,169300.0
2006-08-16 09:30:00,63.93,65.35,63.92,65.33,122600.0,41.1401,42.0539,41.1337,42.041,122600.0
2006-08-16 09:40:00,65.35,65.68,64.3,64.49,151300.0,42.0539,42.2663,41.3782,41.5005,151300.0
2006-08-16 09:50:00,64.49,64.73,64.17,64.5,89100.0,41.5005,41.6549,41.2945,41.5069,89100.0
2006-08-16 10:00:00,64.41,65.15,64.31,64.72,80800.0,41.449,41.9252,41.3846,41.6485,80800.0
2006-08-16 10:10:00,64.72,64.94,64.67,64.86,38700.0,41.6485,41.79,41.6163,41.7386,38700.0
2006-08-16 10:20:00,64.86,64.86,64.45,64.65,68700.0,41.7386,41.7386,41.4747,41.6034,68700.0
2006-08-16 10:30:00,64.66,64.75,64.45,64.56,46600.0,41.6099,41.6678,41.4747,41.5455,46600.0
2006-08-16 10:40:00,64.56,65.02,64.56,64.88,29400.0,41.5455,41.8415,41.5455,41.7514,29400.0
2006-08-16 10:50:00,64.92,65.01,64.86,64.99,17400.0,41.7772,41.8351,41.7386,41.8222,17400.0
2006-08-16 11:00:00,64.95,64.96,64.47,64.55,43200.0,41.7965,41.8029,41.4876,41.5391,43200.0
2006-08-16 11:10:00,64.54,64.73,64.4,64.68,28200.0,41.5326,41.6549,41.4425,41.6227,28200.0
2006-08-16 11:20:00,64.68,64.73,64.6,64.62,12100.0,41.6227,41.6549,41.5713,41.5841,12100.0
2006-08-16 11:30:00,64.65,64.69,64.6,64.61,8800.0,41.6034,41.6292,41.5713,41.5777,8800.0
2006-08-16 11:40:00,64.61,64.9,64.52,64.89,12800.0,41.5777,41.7643,41.5198,41.7579,12800.0
2006-08-16 11:50:00,64.89,64.94,64.8,64.8,22300.0,41.7579,41.79,41.7,41.7,22300.0
2006-08-16 12:00:00,64.78,64.91,64.78,64.9,23400.0,41.6871,41.7707,41.6871,41.7643,23400.0
2006-08-16 12:10:00,64.92,65.14,64.88,65.12,29100.0,41.7772,41.9188,41.7514,41.9059,29100.0
2006-08-16 12:20:00,65.12,65.27,65.06,65.24,27300.0,41.9059,42.0024,41.8673,41.9831,27300.0
2006-08-16 12:30:00,65.23,65.35,65.15,65.15,54400.0,41.9767,42.0539,41.9252,41.9252,54400.0
2006-08-16 12:40:00,65.16,65.23,65.06,65.16,35200.0,41.9316,41.9767,41.8673,41.9316,35200.0
2006-08-16 12:50:00,65.16,65.25,65.0,65.09,35100.0,41.9316,41.9895,41.8287,41.8866,35100.0
2006-08-16 13:00:00,65.11,65.14,65.0,65.06,26800.0,41.8994,41.9188,41.8287,41.8673,26800.0
2006-08-16 13:10:00,65.11,65.25,65.08,65.14,19200.0,41.8994,41.9895,41.8801,41.9188,19200.0
2006-08-16 13:20:00,65.14,65.18,64.99,65.08,35000.0,41.9188,41.9445,41.8222,41.8801,35000.0
2006-08-16 13:30:00,65.05,65.23,65.0,65.21,19000.0,41.8608,41.9767,41.8287,41.9638,19000.0
2006-08-16 13:40:00,65.21,65.31,65.21,65.28,18300.0,41.9638,42.0281,41.9638,42.0088,18300.0
2006-08-16 13:50:00,65.28,65.4,65.23,65.4,18200.0,42.0088,42.0861,41.9767,42.0861,18200.0
2006-08-16 14:00:00,65.4,65.59,65.32,65.36,36200.0,42.0861,42.2083,42.0346,42.0603,36200.0
2006-08-16 14:10:00,65.32,65.5,65.23,65.39,26400.0,42.0346,42.1504,41.9767,42.0796,26400.0
2006-08-16 14:20:00,65.39,65.45,65.36,65.38,19100.0,42.0796,42.1182,42.0603,42.0732,19100.0
2006-08-16 14:30:00,65.38,65.44,65.28,65.44,44800.0,42.0732,42.1118,42.0088,42.1118,44800.0
2006-08-16 14:40:00,65.42,65.46,65.28,65.31,26000.0,42.0989,42.1247,42.0088,42.0281,26000.0
2006-08-16 14:50:00,65.32,65.4,65.18,65.39,40500.0,42.0346,42.0861,41.9445,42.0796,40500.0
2006-08-16 15:00:00,65.37,65.46,65.29,65.39,29900.0,42.0668,42.1247,42.0153,42.0796,29900.0
2006-08-16 15:10:00,65.38,65.44,65.24,65.33,44600.0,42.0732,42.1118,41.9831,42.041,44600.0
2006-08-16 15:20:00,65.33,65.33,65.2,65.27,25500.0,42.041,42.041,41.9574,42.0024,25500.0
2006-08-16 15:30:00,65.27,65.28,65.15,65.23,61700.0,42.0024,42.0088,41.9252,41.9767,61700.0
2006-08-16 15:40:00,65.24,65.37,65.21,65.26,51500.0,41.9831,42.0668,41.9638,41.996,51500.0
2006-08-16 15:50:00,65.25,65.44,65.15,65.31,91300.0,41.9895,42.1118,41.9252,42.0281,91300.0
2006-08-17 09:30:00,67.08,67.25,66.8,66.85,138400.0,43.1672,43.2766,42.987,43.0192,138400.0
2006-08-17 09:40:00,66.85,67.4,66.85,67.3,276900.0,43.0192,43.3731,43.0192,43.3088,276900.0
2006-08-17 09:50:00,67.25,67.49,67.02,67.06,240100.0,43.2766,43.431,43.1286,43.1543,240100.0
2006-08-17 10:00:00,67.03,67.25,66.9,67.19,210200.0,43.135,43.2766,43.0513,43.238,210200.0
2006-08-17 10:10:00,67.2,67.78,67.06,67.74,130700.0,43.2444,43.6176,43.1543,43.5919,130700.0
2006-08-17 10:20:00,67.75,67.89,67.53,67.66,148900.0,43.5983,43.6884,43.4568,43.5404,148900.0
2006-08-17 10:30:00,67.66,67.77,67.49,67.54,111700.0,43.5404,43.6112,43.431,43.4632,111700.0
2006-08-17 10:40:00,67.5,67.54,67.21,67.28,70900.0,43.4375,43.4632,43.2508,43.2959,70900.0
2006-08-17 10:50:00,67.28,67.4,67.28,67.38,64000.0,43.2959,43.3731,43.2959,43.3602,64000.0
2006-08-17 11:00:00,67.37,67.43,67.17,67.25,100400.0,43.3538,43.3924,43.2251,43.2766,100400.0
2006-08-17 11:10:00,67.27,67.43,67.25,67.42,36600.0,43.2894,43.3924,43.2766,43.386,36600.0
2006-08-17 11:20:00,67.34,67.42,67.19,67.28,51800.0,43.3345,43.386,43.238,43.2959,51800.0
2006-08-17 11:30:00,67.29,67.71,67.28,67.57,48800.0,43.3023,43.5726,43.2959,43.4825,48800.0
2006-08-17 11:40:00,67.59,67.72,67.58,67.7,41700.0,43.4954,43.579,43.4889,43.5662,41700.0
2006-08-17 11:50:00,67.7,67.74,67.36,67.37,51400.0,43.5662,43.5919,43.3474,43.3538,51400.0
2006-08-17 12:00:00,67.39,67.43,67.26,67.28,53800.0,43.3667,43.3924,43.283,43.2959,53800.0
2006-08-17 12:10:00,67.28,67.56,67.26,67.51,40200.0,43.2959,43.4761,43.283,43.4439,40200.0
2006-08-17 12:20:00,67.5,67.88,67.49,67.85,36600.0,43.4375,43.682,43.431,43.6627,36600.0
2006-08-17 12:30:00,67.83,67.98,67.83,67.94,62400.0,43.6498,43.7463,43.6498,43.7206,62400.0
2006-08-17 12:40:00,67.93,67.99,67.88,67.99,36900.0,43.7142,43.7528,43.682,43.7528,36900.0
2006-08-17 12:50:00,68.0,68.17,67.79,67.89,61000.0,43.7592,43.8686,43.6241,43.6884,61000.0
2006-08-17 13:00:00,67.9,68.0,67.87,67.88,66000.0,43.6949,43.7592,43.6756,43.682,66000.0
2006-08-17 13:10:00,67.9,67.94,67.81,67.9,61100.0,43.6949,43.7206,43.6369,43.6949,61100.0
2006-08-17 13:20:00,67.9,67.94,67.58,67.64,44000.0,43.6949,43.7206,43.4889,43.5275,44000.0
2006-08-17 13:30:00,67.64,67.86,67.59,67.82,92800.0,43.5275,43.6691,43.4954,43.6434,92800.0
2006-08-17 13:40:00,67.79,67.92,67.64,67.67,40900.0,43.6241,43.7077,43.5275,43.5469,40900.0
2006-08-17 13:50:00,67.65,67.67,67.4,67.61,63600.0,43.534,43.5469,43.3731,43.5082,63600.0
2006-08-17 14:00:00,67.61,67.66,67.47,67.53,34500.0,43.5082,43.5404,43.4181,43.4568,34500.0
2006-08-17 14:10:00,67.51,67.75,67.4,67.49,49600.0,43.4439,43.5983,43.3731,43.431,49600.0
2006-08-17 14:20:00,67.48,67.5,67.0,67.1,94100.0,43.4246,43.4375,43.1157,43.18,94100.0
2006-08-17 14:30:00,67.04,67.19,66.92,66.99,116000.0,43.1414,43.238,43.0642,43.1093,116000.0
2006-08-17 14:40:00,66.99,67.06,66.6,66.63,101500.0,43.1093,43.1543,42.8583,42.8776,101500.0
2006-08-17 14:50:00,66.6,66.69,66.27,66.62,141900.0,42.8583,42.9162,42.6459,42.8712,141900.0
2006-08-17 15:00:00,66.61,66.63,66.25,66.26,88000.0,42.8647,42.8776,42.6331,42.6395,88000.0
2006-08-17 15:10:00,66.27,66.46,66.18,66.44,60200.0,42.6459,42.7682,42.588,42.7553,60200.0
2006-08-17 15:20:00,66.44,67.02,66.43,66.82,77900.0,42.7553,43.1286,42.7489,42.9999,77900.0
2006-08-17 15:30:00,66.82,67.06,66.81,67.04,53400.0,42.9999,43.1543,42.9934,43.1414,53400.0
2006-08-17 15:40:00,67.02,67.02,66.76,66.95,60500.0,43.1286,43.1286,42.9613,43.0835,60500.0
2006-08-17 15:50:00,66.94,67.06,66.86,66.97,94400.0,43.0771,43.1543,43.0256,43.0964,94400.0
2006-08-18 09:30:00,67.1,67.42,66.73,66.95,83400.0,43.18,43.386,42.9419,43.0835,83400.0
2006-08-18 09:40:00,66.96,67.92,66.96,67.45,57700.0,43.09,43.7077,43.09,43.4053,57700.0
2006-08-18 09:50:00,67.45,67.46,67.0,67.01,98300.0,43.4053,43.4117,43.1157,43.1221,98300.0
2006-08-18 10:00:00,67.01,67.21,66.78,67.06,55900.0,43.1221,43.2508,42.9741,43.1543,55900.0
2006-08-18 10:10:00,67.04,67.07,66.74,66.85,64700.0,43.1414,43.1607,42.9484,43.0192,64700.0
2006-08-18 10:20:00,66.86,66.94,66.81,66.9,49300.0,43.0256,43.0771,42.9934,43.0513,49300.0
2006-08-18 10:30:00,66.9,66.9,66.65,66.8,36100.0,43.0513,43.0513,42.8905,42.987,36100.0
2006-08-18 10:40:00,66.76,67.04,66.75,66.96,47800.0,42.9613,43.1414,42.9548,43.09,47800.0
2006-08-18 10:50:00,66.95,67.11,66.82,67.07,16700.0,43.0835,43.1865,42.9999,43.1607,16700.0
2006-08-18 11:00:00,67.07,67.41,67.01,67.37,25400.0,43.1607,43.3795,43.1221,43.3538,25400.0
2006-08-18 11:10:00,67.36,67.47,67.25,67.26,22000.0,43.3474,43.4181,43.2766,43.283,22000.0
2006-08-18 11:20:00,67.26,67.35,67.18,67.2,13600.0,43.283,43.3409,43.2315,43.2444,13600.0
2006-08-18 11:30:00,67.21,67.37,67.21,67.3,23600.0,43.2508,43.3538,43.2508,43.3088,23600.0
2006-08-18 11:40:00,67.31,67.63,67.23,67.6,23300.0,43.3152,43.5211,43.2637,43.5018,23300.0
2006-08-18 11:50:00,67.55,67.72,67.55,67.63,27800.0,43.4696,43.579,43.4696,43.5211,27800.0
2006-08-18 12:00:00,67.64,67.82,67.62,67.8,28900.0,43.5275,43.6434,43.5147,43.6305,28900.0
2006-08-18 12:10:00,67.82,67.82,67.59,67.75,19700.0,43.6434,43.6434,43.4954,43.5983,19700.0
2006-08-18 12:20:00,67.75,67.95,67.69,67.95,30300.0,43.5983,43.727,43.5597,43.727,30300.0
2006-08-18 12:30:00,67.94,67.99,67.89,67.89,23200.0,43.7206,43.7528,43.6884,43.6884,23200.0
2006-08-18 12:40:00,67.89,67.96,67.87,67.94,33400.0,43.6884,43.7335,43.6756,43.7206,33400.0
2006-08-18 12:50:00,67.94,67.94,67.88,67.91,10300.0,43.7206,43.7206,43.682,43.7013,10300.0
2006-08-18 13:00:00,67.88,67.88,67.7,67.8,18900.0,43.682,43.682,43.5662,43.6305,18900.0
2006-08-18 13:10:00,67.85,67.87,67.7,67.76,8900.0,43.6627,43.6756,43.5662,43.6048,8900.0
2006-08-18 13:20:00,67.78,67.97,67.67,67.67,23000.0,43.6176,43.7399,43.5469,43.5469,23000.0
2006-08-18 13:30:00,67.67,67.88,67.65,67.87,8300.0,43.5469,43.682,43.534,43.6756,8300.0
2006-08-18 13:40:00,67.87,67.9,67.74,67.74,28100.0,43.6756,43.6949,43.5919,43.5919,28100.0
2006-08-18 13:50:00,67.75,67.82,67.68,67.79,14100.0,43.5983,43.6434,43.5533,43.6241,14100.0
2006-08-18 14:00:00,67.79,67.88,67.72,67.84,12900.0,43.6241,43.682,43.579,43.6562,12900.0
2006-08-18 14:10:00,67.83,67.9,67.79,67.88,11400.0,43.6498,43.6949,43.6241,43.682,11400.0
2006-08-18 14:20:00,67.89,67.89,67.8,67.86,11100.0,43.6884,43.6884,43.6305,43.6691,11100.0
2006-08-18 14:30:00,67.86,67.99,67.86,67.96,25000.0,43.6691,43.7528,43.6691,43.7335,25000.0
2006-08-18 14:40:00,67.94,68.15,67.94,68.08,28800.0,43.7206,43.8557,43.7206,43.8107,28800.0
2006-08-18 14:50:00,68.08,68.26,68.04,68.05,42700.0,43.8107,43.9265,43.785,43.7914,42700.0
2006-08-18 15:00:00,68.01,68.08,67.86,67.86,27300.0,43.7656,43.8107,43.6691,43.6691,27300.0
2006-08-18 15:10:00,67.91,68.1,67.86,67.88,31800.0,43.7013,43.8236,43.6691,43.682,31800.0
2006-08-18 15:20:00,67.86,67.95,67.84,67.87,18000.0,43.6691,43.727,43.6562,43.6756,18000.0
2006-08-18 15:30:00,67.89,68.0,67.83,67.97,41300.0,43.6884,43.7592,43.6498,43.7399,41300.0
2006-08-18 15:40:00,67.97,68.05,67.95,68.0,46300.0,43.7399,43.7914,43.727,43.7592,46300.0
2006-08-18 15:50:00,68.0,68.03,67.87,67.99,61000.0,43.7592,43.7785,43.6756,43.7528,61000.0
2006-08-21 09:30:00,67.77,67.77,66.8,66.9,70000.0,43.6112,43.6112,42.987,43.0513,70000.0
2006-08-21 09:40:00,66.89,67.08,66.81,66.91,48000.0,43.0449,43.1672,42.9934,43.0578,48000.0
2006-08-21 09:50:00,67.02,67.02,66.28,66.5,62900.0,43.1286,43.1286,42.6524,42.7939,62900.0
2006-08-21 10:00:00,66.54,66.59,66.05,66.44,63700.0,42.8197,42.8519,42.5044,42.7553,63700.0
2006-08-21 10:10:00,66.48,66.8,66.36,66.8,51600.0,42.7811,42.987,42.7038,42.987,51600.0
2006-08-21 10:20:00,66.88,66.93,66.56,66.85,38300.0,43.0385,43.0706,42.8325,43.0192,38300.0
2006-08-21 10:30:00,66.83,67.06,66.75,66.98,33900.0,43.0063,43.1543,42.9548,43.1028,33900.0
2006-08-21 10:40:00,67.01,67.01,66.92,66.93,14600.0,43.1221,43.1221,43.0642,43.0706,14600.0
2006-08-21 10:50:00,66.93,66.94,66.41,66.6,47900.0,43.0706,43.0771,42.736,42.8583,47900.0
2006-08-21 11:00:00,66.6,66.63,66.51,66.63,15200.0,42.8583,42.8776,42.8004,42.8776,15200.0
2006-08-21 11:10:00,66.59,66.82,66.53,66.76,15100.0,42.8519,42.9999,42.8132,42.9613,15100.0
2006-08-21 11:20:00,66.73,66.86,66.67,66.71,9900.0,42.9419,43.0256,42.9033,42.9291,9900.0
2006-08-21 11:30:00,66.7,66.83,66.69,66.7,13300.0,42.9226,43.0063,42.9162,42.9226,13300.0
2006-08-21 11:40:00,66.69,66.7,66.5,66.5,20400.0,42.9162,42.9226,42.7939,42.7939,20400.0
2006-08-21 11:50:00,66.49,66.63,66.45,66.63,37900.0,42.7875,42.8776,42.7618,42.8776,37900.0
2006-08-21 12:00:00,66.63,66.8,66.63,66.72,17300.0,42.8776,42.987,42.8776,42.9355,17300.0
2006-08-21 12:10:00,66.72,66.83,66.72,66.77,8000.0,42.9355,43.0063,42.9355,42.9677,8000.0
2006-08-21 12:20:00,66.79,66.9,66.75,66.9,14900.0,42.9806,43.0513,42.9548,43.0513,14900.0
2006-08-21 12:30:00,66.87,66.87,66.8,66.8,3300.0,43.032,43.032,42.987,42.987,3300.0
2006-08-21 12:40:00,66.81,66.83,66.76,66.8,16400.0,42.9934,43.0063,42.9613,42.987,16400.0
2006-08-21 12:50:00,66.78,66.91,66.78,66.84,19900.0,42.9741,43.0578,42.9741,43.0127,19900.0
2006-08-21 13:00:00,66.85,67.0,66.85,67.0,16000.0,43.0192,43.1157,43.0192,43.1157,16000.0
2006-08-21 13:10:00,67.0,67.04,66.88,66.89,12200.0,43.1157,43.1414,43.0385,43.0449,12200.0
2006-08-21 13:20:00,66.84,66.89,66.74,66.76,29900.0,43.0127,43.0449,42.9484,42.9613,29900.0
2006-08-21 13:30:00,66.77,66.95,66.77,66.95,5400.0,42.9677,43.0835,42.9677,43.0835,5400.0
2006-08-21 13:40:00,67.02,67.02,66.92,66.93,11600.0,43.1286,43.1286,43.0642,43.0706,11600.0
2006-08-21 13:50:00,66.98,66.98,66.9,66.9,10100.0,43.1028,43.1028,43.0513,43.0513,10100.0
2006-08-21 14:00:00,66.9,66.99,66.85,66.85,19700.0,43.0513,43.1093,43.0192,43.0192,19700.0
2006-08-21 14:10:00,66.83,66.83,66.59,66.62,28300.0,43.0063,43.0063,42.8519,42.8712,28300.0
2006-08-21 14:20:00,66.63,66.79,66.6,66.79,11900.0,42.8776,42.9806,42.8583,42.9806,11900.0
2006-08-21 14:30:00,66.75,66.88,66.75,66.86,7300.0,42.9548,43.0385,42.9548,43.0256,7300.0
2006-08-21 14:40:00,66.84,66.89,66.7,66.84,21200.0,43.0127,43.0449,42.9226,43.0127,21200.0
2006-08-21 14:50:00,66.85,66.85,66.66,66.74,10300.0,43.0192,43.0192,42.8969,42.9484,10300.0
2006-08-21 15:00:00,66.77,66.79,66.66,66.76,14000.0,42.9677,42.9806,42.8969,42.9613,14000.0
2006-08-21 15:10:00,66.78,66.84,66.78,66.81,4800.0,42.9741,43.0127,42.9741,42.9934,4800.0
2006-08-21 15:20:00,66.76,66.97,66.76,66.87,31200.0,42.9613,43.0964,42.9613,43.032,31200.0
2006-08-21 15:30:00,66.87,67.14,66.84,67.14,37800.0,43.032,43.2058,43.0127,43.2058,37800.0
2006-08-21 15:40:00,67.1,67.15,66.85,66.91,47800.0,43.18,43.2122,43.0192,43.0578,47800.0
2006-08-21 15:50:00,66.91,66.98,66.78,66.8,60500.0,43.0578,43.1028,42.9741,42.987,60500.0
2006-08-22 09:30:00,67.0,67.37,66.37,66.82,35100.0,43.1157,43.3538,42.7103,42.9999,35100.0
2006-08-22 09:40:00,66.83,66.9,66.68,66.9,22200.0,43.0063,43.0513,42.9098,43.0513,22200.0
2006-08-22 09:50:00,66.9,66.92,66.31,66.39,22400.0,43.0513,43.0642,42.6717,42.7231,22400.0
2006-08-22 10:00:00,66.39,66.75,66.39,66.68,34000.0,42.7231,42.9548,42.7231,42.9098,34000.0
2006-08-22 10:10:00,66.58,67.12,66.58,67.08,29500.0,42.8454,43.1929,42.8454,43.1672,29500.0
2006-08-22 10:20:00,67.01,67.24,67.01,67.11,21900.0,43.1221,43.2701,43.1221,43.1865,21900.0
2006-08-22 10:30:00,67.12,67.12,66.87,66.88,18200.0,43.1929,43.1929,43.032,43.0385,18200.0
2006-08-22 10:40:00,66.88,67.02,66.88,67.02,11400.0,43.0385,43.1286,43.0385,43.1286,11400.0
2006-08-22 10:50:00,67.02,67.02,66.9,66.9,13200.0,43.1286,43.1286,43.0513,43.0513,13200.0
2006-08-22 11:00:00,66.97,66.97,66.56,66.86,24600.0,43.0964,43.0964,42.8325,43.0256,24600.0
2006-08-22 11:10:00,66.82,66.82,66.63,66.75,16200.0,42.9999,42.9999,42.8776,42.9548,16200.0
2006-08-22 11:20:00,66.76,67.0,66.71,67.0,29700.0,42.9613,43.1157,42.9291,43.1157,29700.0
2006-08-22 11:30:00,67.0,67.15,66.98,67.14,16500.0,43.1157,43.2122,43.1028,43.2058,16500.0
2006-08-22 11:40:00,67.14,67.54,67.14,67.36,54100.0,43.2058,43.4632,43.2058,43.3474,54100.0
2006-08-22 11:50:00,67.44,67.44,67.3,67.4,20900.0,43.3988,43.3988,43.3088,43.3731,20900.0
2006-08-22 12:00:00,67.38,67.42,67.1,67.34,20900.0,43.3602,43.386,43.18,43.3345,20900.0
2006-08-22 12:10:00,67.4,67.46,67.32,67.42,15100.0,43.3731,43.4117,43.3216,43.386,15100.0
2006-08-22 12:20:00,67.42,67.45,67.25,67.25,14900.0,43.386,43.4053,43.2766,43.2766,14900.0
2006-08-22 12:30:00,67.26,67.31,67.21,67.21,11200.0,43.283,43.3152,43.2508,43.2508,11200.0
2006-08-22 12:40:00,67.22,67.22,67.13,67.2,12500.0,43.2573,43.2573,43.1994,43.2444,12500.0
2006-08-22 12:50:00,67.2,67.32,67.2,67.32,11600.0,43.2444,43.3216,43.2444,43.3216,11600.0
2006-08-22 13:00:00,67.25,67.27,66.79,66.84,27100.0,43.2766,43.2894,42.9806,43.0127,27100.0
2006-08-22 13:10:00,66.81,67.0,66.72,66.93,20200.0,42.9934,43.1157,42.9355,43.0706,20200.0
2006-08-22 13:20:00,66.9,66.99,66.75,66.76,26800.0,43.0513,43.1093,42.9548,42.9613,26800.0
2006-08-22 13:30:00,66.79,66.84,66.61,66.68,27700.0,42.9806,43.0127,42.8647,42.9098,27700.0
2006-08-22 13:40:00,66.67,66.67,66.39,66.52,56500.0,42.9033,42.9033,42.7231,42.8068,56500.0
2006-08-22 13:50:00,66.52,66.65,66.48,66.65,27800.0,42.8068,42.8905,42.7811,42.8905,27800.0
2006-08-22 14:00:00,66.57,66.57,66.44,66.51,28200.0,42.839,42.839,42.7553,42.8004,28200.0
2006-08-22 14:10:00,66.51,66.61,66.47,66.55,34800.0,42.8004,42.8647,42.7746,42.8261,34800.0
2006-08-22 14:20:00,66.55,66.6,66.47,66.53,19900.0,42.8261,42.8583,42.7746,42.8132,19900.0
2006-08-22 14:30:00,66.6,66.86,66.59,66.76,30900.0,42.8583,43.0256,42.8519,42.9613,30900.0
2006-08-22 14:40:00,66.75,67.03,66.75,66.98,35900.0,42.9548,43.135,42.9548,43.1028,35900.0
2006-08-22 14:50:00,66.95,66.97,66.81,66.97,17900.0,43.0835,43.0964,42.9934,43.0964,17900.0
2006-08-22 15:00:00,67.0,67.0,66.83,66.84,12100.0,43.1157,43.1157,43.0063,43.0127,12100.0
2006-08-22 15:10:00,66.8,66.81,66.54,66.58,24000.0,42.987,42.9934,42.8197,42.8454,24000.0
2006-08-22 15:20:00,66.58,66.73,66.55,66.65,20300.0,42.8454,42.9419,42.8261,42.8905,20300.0
2006-08-22 15:30:00,66.65,66.65,66.3,66.5,57400.0,42.8905,42.8905,42.6652,42.7939,57400.0
2006-08-22 15:40:00,66.49,66.5,66.1,66.11,63300.0,42.7875,42.7939,42.5365,42.543,63300.0
2006-08-22 15:50:00,66.1,66.27,65.76,66.22,132300.0,42.5365,42.6459,42.3177,42.6138,132300.0
2006-08-23 09:30:00,66.7,66.89,66.35,66.89,34300.0,42.9226,43.0449,42.6974,43.0449,34300.0
2006-08-23 09:40:00,66.89,66.98,66.52,66.69,39900.0,43.0449,43.1028,42.8068,42.9162,39900.0
2006-08-23 09:50:00,66.68,66.97,66.45,66.5,20300.0,42.9098,43.0964,42.7618,42.7939,20300.0
2006-08-23 10:00:00,66.5,66.5,65.76,65.76,51600.0,42.7939,42.7939,42.3177,42.3177,51600.0
2006-08-23 10:10:00,65.76,65.78,65.27,65.78,66000.0,42.3177,42.3306,42.0024,42.3306,66000.0
2006-08-23 10:20:00,65.78,65.97,65.77,65.9,20400.0,42.3306,42.4529,42.3242,42.4078,20400.0
2006-08-23 10:30:00,65.81,65.93,65.76,65.76,17900.0,42.3499,42.4271,42.3177,42.3177,17900.0
2006-08-23 10:40:00,65.77,65.8,65.47,65.53,19600.0,42.3242,42.3435,42.1311,42.1697,19600.0
2006-08-23 10:50:00,65.53,65.65,65.49,65.65,27600.0,42.1697,42.2469,42.144,42.2469,27600.0
2006-08-23 11:00:00,65.65,65.78,65.29,65.39,17700.0,42.2469,42.3306,42.0153,42.0796,17700.0
2006-08-23 11:10:00,65.39,65.45,65.15,65.37,49100.0,42.0796,42.1182,41.9252,42.0668,49100.0
2006-08-23 11:20:00,65.35,65.65,65.2,65.55,24700.0,42.0539,42.2469,41.9574,42.1826,24700.0
2006-08-23 11:30:00,65.56,65.56,65.27,65.39,23100.0,42.189,42.189,42.0024,42.0796,23100.0
2006-08-23 11:40:00,65.39,65.42,65.37,65.41,6000.0,42.0796,42.0989,42.0668,42.0925,6000.0
2006-08-23 11:50:00,65.4,65.59,65.38,65.53,14500.0,42.0861,42.2083,42.0732,42.1697,14500.0
2006-08-23 12:00:00,65.54,65.75,65.52,65.74,8200.0,42.1762,42.3113,42.1633,42.3049,8200.0
2006-08-23 12:10:00,65.74,65.91,65.67,65.74,13300.0,42.3049,42.4143,42.2598,42.3049,13300.0
2006-08-23 12:20:00,65.66,65.66,65.59,65.66,5300.0,42.2534,42.2534,42.2083,42.2534,5300.0
2006-08-23 12:30:00,65.67,65.83,65.67,65.7,6800.0,42.2598,42.3628,42.2598,42.2791,6800.0
2006-08-23 12:40:00,65.71,65.71,65.65,65.71,15800.0,42.2856,42.2856,42.2469,42.2856,15800.0
2006-08-23 12:50:00,65.71,65.88,65.71,65.85,14700.0,42.2856,42.395,42.2856,42.3756,14700.0
2006-08-23 13:00:00,65.84,65.85,65.75,65.77,7300.0,42.3692,42.3756,42.3113,42.3242,7300.0
2006-08-23 13:10:00,65.78,65.83,65.67,65.73,7000.0,42.3306,42.3628,42.2598,42.2984,7000.0
2006-08-23 13:20:00,65.74,65.8,65.65,65.67,16400.0,42.3049,42.3435,42.2469,42.2598,16400.0
2006-08-23 13:30:00,65.7,65.7,65.45,65.45,16400.0,42.2791,42.2791,42.1182,42.1182,16400.0
2006-08-23 13:40:00,65.46,65.46,65.23,65.23,14400.0,42.1247,42.1247,41.9767,41.9767,14400.0
2006-08-23 13:50:00,65.31,65.38,65.27,65.3,9600.0,42.0281,42.0732,42.0024,42.0217,9600.0
2006-08-23 14:00:00,65.32,65.5,65.29,65.5,11700.0,42.0346,42.1504,42.0153,42.1504,11700.0
2006-08-23 14:10:00,65.5,65.57,65.47,65.47,7900.0,42.1504,42.1955,42.1311,42.1311,7900.0
2006-08-23 14:20:00,65.45,65.53,65.4,65.41,6000.0,42.1182,42.1697,42.0861,42.0925,6000.0
2006-08-23 14:30:00,65.37,65.49,65.37,65.49,13800.0,42.0668,42.144,42.0668,42.144,13800.0
2006-08-23 14:40:00,65.49,65.5,65.36,65.42,10800.0,42.144,42.1504,42.0603,42.0989,10800.0
2006-08-23 14:50:00,65.39,65.5,65.2,65.2,11000.0,42.0796,42.1504,41.9574,41.9574,11000.0
2006-08-23 15:00:00,65.18,65.18,65.03,65.14,34200.0,41.9445,41.9445,41.848,41.9188,34200.0
2006-08-23 15:10:00,65.2,65.2,64.9,64.9,52700.0,41.9574,41.9574,41.7643,41.7643,52700.0
2006-08-23 15:20:00,64.91,65.2,64.91,65.09,31000.0,41.7707,41.9574,41.7707,41.8866,31000.0
2006-08-23 15:30:00,65.09,65.38,65.07,65.31,16000.0,41.8866,42.0732,41.8737,42.0281,16000.0
2006-08-23 15:40:00,65.33,65.61,65.26,65.54,45600.0,42.041,42.2212,41.996,42.1762,45600.0
2006-08-23 15:50:00,65.56,65.87,65.55,65.71,77800.0,42.189,42.3885,42.1826,42.2856,77800.0
2006-08-24 09:30:00,66.28,66.33,65.84,66.02,48700.0,42.6524,42.6845,42.3692,42.485,48700.0
2006-08-24 09:40:00,66.12,66.3,65.8,66.3,37700.0,42.5494,42.6652,42.3435,42.6652,37700.0
2006-08-24 09:50:00,66.28,66.73,66.05,66.52,36500.0,42.6524,42.9419,42.5044,42.8068,36500.0
2006-08-24 10:00:00,66.53,66.6,66.22,66.48,49500.0,42.8132,42.8583,42.6138,42.7811,49500.0
2006-08-24 10:10:00,66.49,66.67,66.45,66.63,17500.0,42.7875,42.9033,42.7618,42.8776,17500.0
2006-08-24 10:20:00,66.63,66.87,66.56,66.87,35700.0,42.8776,43.032,42.8325,43.032,35700.0
2006-08-24 10:30:00,66.86,66.93,66.62,66.66,77400.0,43.0256,43.0706,42.8712,42.8969,77400.0
2006-08-24 10:40:00,66.7,66.72,66.38,66.47,24100.0,42.9226,42.9355,42.7167,42.7746,24100.0
2006-08-24 10:50:00,66.46,66.5,66.39,66.39,21500.0,42.7682,42.7939,42.7231,42.7231,21500.0
2006-08-24 11:00:00,66.35,66.48,66.35,66.45,21500.0,42.6974,42.7811,42.6974,42.7618,21500.0
2006-08-24 11:10:00,66.45,66.59,66.44,66.46,40700.0,42.7618,42.8519,42.7553,42.7682,40700.0
2006-08-24 11:20:00,66.48,66.75,66.48,66.75,22500.0,42.7811,42.9548,42.7811,42.9548,22500.0
2006-08-24 11:30:00,66.74,66.84,66.6,66.7,15500.0,42.9484,43.0127,42.8583,42.9226,15500.0
2006-08-24 11:40:00,66.7,66.7,66.5,66.68,16800.0,42.9226,42.9226,42.7939,42.9098,16800.0
2006-08-24 11:50:00,66.68,66.89,66.68,66.8,33900.0,42.9098,43.0449,42.9098,42.987,33900.0
2006-08-24 12:00:00,66.81,66.84,66.5,66.54,43200.0,42.9934,43.0127,42.7939,42.8197,43200.0
2006-08-24 12:10:00,66.55,66.8,66.55,66.76,62900.0,42.8261,42.987,42.8261,42.9613,62900.0
2006-08-24 12:20:00,66.77,66.88,66.76,66.82,16100.0,42.9677,43.0385,42.9613,42.9999,16100.0
2006-08-24 12:30:00,66.83,66.83,66.69,66.69,8500.0,43.0063,43.0063,42.9162,42.9162,8500.0
2006-08-24 12:40:00,66.7,66.74,66.69,66.7,8900.0,42.9226,42.9484,42.9162,42.9226,8900.0
2006-08-24 12:50:00,66.7,66.71,66.65,66.67,7700.0,42.9226,42.9291,42.8905,42.9033,7700.0
2006-08-24 13:00:00,66.68,66.69,66.52,66.6,14100.0,42.9098,42.9162,42.8068,42.8583,14100.0
2006-08-24 13:10:00,66.6,66.79,66.5,66.75,21300.0,42.8583,42.9806,42.7939,42.9548,21300.0
2006-08-24 13:20:00,66.75,66.83,66.73,66.81,17100.0,42.9548,43.0063,42.9419,42.9934,17100.0
2006-08-24 13:30:00,66.82,66.82,66.68,66.73,17600.0,42.9999,42.9999,42.9098,42.9419,17600.0
2006-08-24 13:40:00,66.73,66.88,66.71,66.85,12900.0,42.9419,43.0385,42.9291,43.0192,12900.0
2006-08-24 13:50:00,66.83,66.96,66.82,66.91,10000.0,43.0063,43.09,42.9999,43.0578,10000.0
2006-08-24 14:00:00,66.91,67.43,66.91,67.43,52300.0,43.0578,43.3924,43.0578,43.3924,52300.0
2006-08-24 14:10:00,67.43,67.49,67.24,67.33,31400.0,43.3924,43.431,43.2701,43.3281,31400.0
2006-08-24 14:20:00,67.37,67.45,67.11,67.33,44200.0,43.3538,43.4053,43.1865,43.3281,44200.0
2006-08-24 14:30:00,67.34,67.87,67.34,67.87,71600.0,43.3345,43.6756,43.3345,43.6756,71600.0
2006-08-24 14:40:00,67.88,67.88,67.5,67.56,61600.0,43.682,43.682,43.4375,43.4761,61600.0
2006-08-24 14:50:00,67.54,67.81,67.5,67.81,31200.0,43.4632,43.6369,43.4375,43.6369,31200.0
2006-08-24 15:00:00,67.78,67.78,67.65,67.65,20100.0,43.6176,43.6176,43.534,43.534,20100.0
2006-08-24 15:10:00,67.65,67.78,67.52,67.6,41000.0,43.534,43.6176,43.4503,43.5018,41000.0
2006-08-24 15:20:00,67.6,67.78,67.55,67.65,34000.0,43.5018,43.6176,43.4696,43.534,34000.0
2006-08-24 15:30:00,67.66,67.77,67.62,67.72,20200.0,43.5404,43.6112,43.5147,43.579,20200.0
2006-08-24 15:40:00,67.72,67.72,67.56,67.57,16600.0,43.579,43.579,43.4761,43.4825,16600.0
2006-08-24 15:50:00,67.57,67.74,67.57,67.7,54400.0,43.4825,43.5919,43.4825,43.5662,54400.0
2006-08-25 09:30:00,68.6,68.6,68.0,68.14,132800.0,44.1453,44.1453,43.7592,43.8493,132800.0
2006-08-25 09:40:00,68.14,68.23,67.93,68.19,54700.0,43.8493,43.9072,43.7142,43.8815,54700.0
2006-08-25 09:50:00,68.19,68.6,68.1,68.5,78600.0,43.8815,44.1453,43.8236,44.081,78600.0
2006-08-25 10:00:00,68.43,68.6,67.81,67.86,61300.0,44.0359,44.1453,43.6369,43.6691,61300.0
2006-08-25 10:10:00,67.8,68.37,67.39,67.68,92300.0,43.6305,43.9973,43.3667,43.5533,92300.0
2006-08-25 10:20:00,67.62,67.68,67.3,67.45,73100.0,43.5147,43.5533,43.3088,43.4053,73100.0
2006-08-25 10:30:00,67.48,67.61,67.31,67.4,53400.0,43.4246,43.5082,43.3152,43.3731,53400.0
2006-08-25 10:40:00,67.32,67.7,67.3,67.6,41500.0,43.3216,43.5662,43.3088,43.5018,41500.0
2006-08-25 10:50:00,67.56,67.6,67.47,67.5,15800.0,43.4761,43.5018,43.4181,43.4375,15800.0
2006-08-25 11:00:00,67.5,67.5,66.8,66.99,64200.0,43.4375,43.4375,42.987,43.1093,64200.0
2006-08-25 11:10:00,67.0,67.25,66.94,67.15,47500.0,43.1157,43.2766,43.0771,43.2122,47500.0
2006-08-25 11:20:00,67.16,67.28,67.03,67.28,14100.0,43.2187,43.2959,43.135,43.2959,14100.0
2006-08-25 11:30:00,67.25,67.25,67.04,67.05,31600.0,43.2766,43.2766,43.1414,43.1479,31600.0
2006-08-25 11:40:00,67.05,67.17,67.05,67.14,33500.0,43.1479,43.2251,43.1479,43.2058,33500.0
2006-08-25 11:50:00,67.17,67.18,66.76,66.77,36700.0,43.2251,43.2315,42.9613,42.9677,36700.0
2006-08-25 12:00:00,66.77,66.83,66.52,66.8,37200.0,42.9677,43.0063,42.8068,42.987,37200.0
2006-08-25 12:10:00,66.82,66.83,66.68,66.68,9900.0,42.9999,43.0063,42.9098,42.9098,9900.0
2006-08-25 12:20:00,66.69,66.69,66.61,66.62,9700.0,42.9162,42.9162,42.8647,42.8712,9700.0
2006-08-25 12:30:00,66.64,66.7,66.58,66.59,17800.0,42.884,42.9226,42.8454,42.8519,17800.0
2006-08-25 12:40:00,66.59,66.59,66.37,66.37,17200.0,42.8519,42.8519,42.7103,42.7103,17200.0
2006-08-25 12:50:00,66.38,66.53,66.35,66.53,19800.0,42.7167,42.8132,42.6974,42.8132,19800.0
2006-08-25 13:00:00,66.54,66.55,66.32,66.34,15300.0,42.8197,42.8261,42.6781,42.691,15300.0
2006-08-25 13:10:00,66.34,66.46,66.34,66.45,7700.0,42.691,42.7682,42.691,42.7618,7700.0
2006-08-25 13:20:00,66.45,66.57,66.22,66.25,16800.0,42.7618,42.839,42.6138,42.6331,16800.0
2006-08-25 13:30:00,66.25,66.32,66.21,66.22,14900.0,42.6331,42.6781,42.6073,42.6138,14900.0
2006-08-25 13:40:00,66.21,66.22,65.95,66.18,28100.0,42.6073,42.6138,42.44,42.588,28100.0
2006-08-25 13:50:00,66.17,66.41,66.17,66.33,12800.0,42.5816,42.736,42.5816,42.6845,12800.0
2006-08-25 14:00:00,66.35,66.6,66.31,66.58,30000.0,42.6974,42.8583,42.6717,42.8454,30000.0
2006-08-25 14:10:00,66.57,66.58,66.06,66.08,31900.0,42.839,42.8454,42.5108,42.5237,31900.0
2006-08-25 14:20:00,66.09,66.22,66.04,66.22,20000.0,42.5301,42.6138,42.4979,42.6138,20000.0
2006-08-25 14:30:00,66.19,66.36,66.1,66.35,28100.0,42.5944,42.7038,42.5365,42.6974,28100.0
2006-08-25 14:40:00,66.35,66.37,66.3,66.37,22400.0,42.6974,42.7103,42.6652,42.7103,22400.0
2006-08-25 14:50:00,66.36,66.41,66.36,66.41,13800.0,42.7038,42.736,42.7038,42.736,13800.0
2006-08-25 15:00:00,66.46,66.66,66.35,66.49,26000.0,42.7682,42.8969,42.6974,42.7875,26000.0
2006-08-25 15:10:00,66.5,66.76,66.47,66.71,26400.0,42.7939,42.9613,42.7746,42.9291,26400.0
2006-08-25 15:20:00,66.68,66.68,66.34,66.34,16500.0,42.9098,42.9098,42.691,42.691,16500.0
2006-08-25 15:30:00,66.34,66.53,66.34,66.44,26700.0,42.691,42.8132,42.691,42.7553,26700.0
2006-08-25 15:40:00,66.43,66.49,66.25,66.25,31800.0,42.7489,42.7875,42.6331,42.6331,31800.0
2006-08-25 15:50:00,66.24,66.35,66.21,66.24,61700.0,42.6266,42.6974,42.6073,42.6266,61700.0
2006-08-28 09:30:00,66.53,67.2,66.5,67.0,39200.0,42.8132,43.2444,42.7939,43.1157,39200.0
2006-08-28 09:40:00,67.0,67.47,67.0,67.45,38800.0,43.1157,43.4181,43.1157,43.4053,38800.0
2006-08-28 09:50:00,67.45,67.93,67.45,67.81,74600.0,43.4053,43.7142,43.4053,43.6369,74600.0
2006-08-28 10:00:00,67.81,68.05,67.48,67.55,80700.0,43.6369,43.7914,43.4246,43.4696,80700.0
2006-08-28 10:10:00,67.55,67.98,67.38,67.88,44500.0,43.4696,43.7463,43.3602,43.682,44500.0
2006-08-28 10:20:00,67.98,68.88,67.91,68.74,200700.0,43.7463,44.3255,43.7013,44.2354,200700.0
2006-08-28 10:30:00,68.75,68.85,68.42,68.8,40500.0,44.2419,44.3062,44.0295,44.274,40500.0
2006-08-28 10:40:00,68.82,69.2,68.8,69.07,117400.0,44.2869,44.5314,44.274,44.4478,117400.0
2006-08-28 10:50:00,69.07,69.2,68.99,69.03,54700.0,44.4478,44.5314,44.3963,44.422,54700.0
2006-08-28 11:00:00,69.03,69.2,68.93,69.03,94600.0,44.422,44.5314,44.3577,44.422,94600.0
2006-08-28 11:10:00,69.03,69.1,68.83,68.89,43100.0,44.422,44.4671,44.2933,44.3319,43100.0
2006-08-28 11:20:00,68.89,69.13,68.84,69.13,55900.0,44.3319,44.4864,44.2998,44.4864,55900.0
2006-08-28 11:30:00,69.1,69.18,69.09,69.14,42000.0,44.4671,44.5186,44.4606,44.4928,42000.0
2006-08-28 11:40:00,69.14,69.15,68.86,68.99,22200.0,44.4928,44.4993,44.3126,44.3963,22200.0
2006-08-28 11:50:00,69.0,69.34,68.94,69.22,87400.0,44.4027,44.6215,44.3641,44.5443,87400.0
2006-08-28 12:00:00,69.22,69.23,68.89,69.18,37200.0,44.5443,44.5507,44.3319,44.5186,37200.0
2006-08-28 12:10:00,69.18,69.18,68.95,69.01,12600.0,44.5186,44.5186,44.3706,44.4092,12600.0
2006-08-28 12:20:00,69.0,69.06,68.87,69.0,29100.0,44.4027,44.4413,44.3191,44.4027,29100.0
2006-08-28 12:30:00,69.0,69.28,68.91,69.17,78100.0,44.4027,44.5829,44.3448,44.5121,78100.0
2006-08-28 12:40:00,69.16,69.22,69.14,69.22,32000.0,44.5057,44.5443,44.4928,44.5443,32000.0
2006-08-28 12:50:00,69.2,69.25,69.2,69.21,10900.0,44.5314,44.5636,44.5314,44.5379,10900.0
2006-08-28 13:00:00,69.1,69.3,69.09,69.25,30900.0,44.4671,44.5958,44.4606,44.5636,30900.0
2006-08-28 13:10:00,69.22,69.35,69.22,69.23,30900.0,44.5443,44.628,44.5443,44.5507,30900.0
2006-08-28 13:20:00,69.23,69.76,69.22,69.62,90600.0,44.5507,44.8918,44.5443,44.8017,90600.0
2006-08-28 13:30:00,69.61,69.61,69.32,69.35,26000.0,44.7953,44.7953,44.6087,44.628,26000.0
2006-08-28 13:40:00,69.37,69.47,69.28,69.45,63700.0,44.6408,44.7052,44.5829,44.6923,63700.0
2006-08-28 13:50:00,69.45,69.6,69.29,69.6,33200.0,44.6923,44.7888,44.5894,44.7888,33200.0
2006-08-28 14:00:00,69.59,69.74,69.4,69.62,28500.0,44.7824,44.8789,44.6601,44.8017,28500.0
2006-08-28 14:10:00,69.62,69.95,69.54,69.61,150000.0,44.8017,45.0141,44.7502,44.7953,150000.0
2006-08-28 14:20:00,69.61,69.99,69.6,69.89,64800.0,44.7953,45.0398,44.7888,44.9755,64800.0
2006-08-28 14:30:00,69.91,69.91,69.51,69.7,61100.0,44.9883,44.9883,44.7309,44.8532,61100.0
2006-08-28 14:40:00,69.69,69.79,69.55,69.66,44900.0,44.8468,44.9111,44.7567,44.8275,44900.0
2006-08-28 14:50:00,69.64,69.93,69.62,69.74,51700.0,44.8146,45.0012,44.8017,44.8789,51700.0
2006-08-28 15:00:00,69.75,69.91,69.61,69.9,48100.0,44.8854,44.9883,44.7953,44.9819,48100.0
2006-08-28 15:10:00,69.86,69.89,69.68,69.78,42900.0,44.9562,44.9755,44.8403,44.9047,42900.0
2006-08-28 15:20:00,69.76,69.81,69.65,69.66,50600.0,44.8918,44.924,44.821,44.8275,50600.0
2006-08-28 15:30:00,69.67,69.72,68.85,69.03,133900.0,44.8339,44.8661,44.3062,44.422,133900.0
2006-08-28 15:40:00,69.03,69.29,68.9,69.28,109000.0,44.422,44.5894,44.3384,44.5829,109000.0
2006-08-28 15:50:00,69.29,69.52,69.22,69.22,109700.0,44.5894,44.7374,44.5443,44.5443,109700.0
2006-08-29 09:30:00,69.45,69.5,68.81,68.9,94400.0,44.6923,44.7245,44.2805,44.3384,94400.0
2006-08-29 09:40:00,68.85,69.05,68.7,68.85,46800.0,44.3062,44.4349,44.2097,44.3062,46800.0
2006-08-29 09:50:00,68.84,69.58,68.84,69.45,81200.0,44.2998,44.776,44.2998,44.6923,81200.0
2006-08-29 10:00:00,69.52,69.6,69.2,69.46,100600.0,44.7374,44.7888,44.5314,44.6987,100600.0
2006-08-29 10:10:00,69.46,69.47,69.19,69.19,63400.0,44.6987,44.7052,44.525,44.525,63400.0
2006-08-29 10:20:00,69.19,69.19,68.87,69.06,48200.0,44.525,44.525,44.3191,44.4413,48200.0
2006-08-29 10:30:00,69.02,69.14,68.92,69.08,34400.0,44.4156,44.4928,44.3512,44.4542,34400.0
2006-08-29 10:40:00,69.07,69.07,68.96,69.03,19200.0,44.4478,44.4478,44.377,44.422,19200.0
2006-08-29 10:50:00,69.03,69.04,68.89,68.98,34100.0,44.422,44.4285,44.3319,44.3899,34100.0
2006-08-29 11:00:00,68.95,69.07,68.86,68.92,22500.0,44.3706,44.4478,44.3126,44.3512,22500.0
2006-08-29 11:10:00,68.9,68.94,68.8,68.88,28600.0,44.3384,44.3641,44.274,44.3255,28600.0
2006-08-29 11:20:00,68.83,68.86,68.65,68.85,29300.0,44.2933,44.3126,44.1775,44.3062,29300.0
2006-08-29 11:30:00,68.83,68.99,68.79,68.96,19700.0,44.2933,44.3963,44.2676,44.377,19700.0
2006-08-29 11:40:00,68.95,69.0,68.76,68.77,12200.0,44.3706,44.4027,44.2483,44.2547,12200.0
2006-08-29 11:50:00,68.73,68.84,68.66,68.83,15800.0,44.229,44.2998,44.1839,44.2933,15800.0
2006-08-29 12:00:00,68.83,68.9,68.66,68.89,14600.0,44.2933,44.3384,44.1839,44.3319,14600.0
2006-08-29 12:10:00,68.89,69.0,68.85,68.96,12400.0,44.3319,44.4027,44.3062,44.377,12400.0
2006-08-29 12:20:00,68.96,68.96,68.92,68.95,7600.0,44.377,44.377,44.3512,44.3706,7600.0
2006-08-29 12:30:00,68.95,68.95,68.81,68.86,9100.0,44.3706,44.3706,44.2805,44.3126,9100.0
2006-08-29 12:40:00,68.86,68.88,68.82,68.82,11900.0,44.3126,44.3255,44.2869,44.2869,11900.0
2006-08-29 12:50:00,68.82,68.84,68.69,68.7,34000.0,44.2869,44.2998,44.2032,44.2097,34000.0
2006-08-29 13:00:00,68.7,68.72,68.54,68.63,14500.0,44.2097,44.2225,44.1067,44.1646,14500.0
2006-08-29 13:10:00,68.63,68.78,68.59,68.76,17300.0,44.1646,44.2612,44.1389,44.2483,17300.0
2006-08-29 13:20:00,68.72,68.76,68.58,68.63,18300.0,44.2225,44.2483,44.1325,44.1646,18300.0
2006-08-29 13:30:00,68.64,68.66,68.59,68.64,59900.0,44.1711,44.1839,44.1389,44.1711,59900.0
2006-08-29 13:40:00,68.65,68.69,68.65,68.67,7100.0,44.1775,44.2032,44.1775,44.1904,7100.0
2006-08-29 13:50:00,68.68,68.71,68.65,68.69,4200.0,44.1968,44.2161,44.1775,44.2032,4200.0
2006-08-29 14:00:00,68.65,68.91,68.6,68.89,37100.0,44.1775,44.3448,44.1453,44.3319,37100.0
2006-08-29 14:10:00,68.88,68.93,68.73,68.75,46400.0,44.3255,44.3577,44.229,44.2419,46400.0
2006-08-29 14:20:00,68.65,68.76,68.55,68.6,38400.0,44.1775,44.2483,44.1131,44.1453,38400.0
2006-08-29 14:30:00,68.6,68.9,68.6,68.88,25500.0,44.1453,44.3384,44.1453,44.3255,25500.0
2006-08-29 14:40:00,68.88,69.0,68.81,69.0,31900.0,44.3255,44.4027,44.2805,44.4027,31900.0
2006-08-29 14:50:00,69.0,69.27,68.99,69.24,23600.0,44.4027,44.5765,44.3963,44.5572,23600.0
2006-08-29 15:00:00,69.25,69.25,68.99,69.12,38800.0,44.5636,44.5636,44.3963,44.48,38800.0
2006-08-29 15:10:00,69.12,69.28,69.08,69.28,24900.0,44.48,44.5829,44.4542,44.5829,24900.0
2006-08-29 15:20:00,69.28,69.54,69.28,69.54,42000.0,44.5829,44.7502,44.5829,44.7502,42000.0
2006-08-29 15:30:00,69.55,69.88,69.55,69.88,72200.0,44.7567,44.969,44.7567,44.969,72200.0
2006-08-29 15:40:00,69.9,69.9,69.63,69.71,59100.0,44.9819,44.9819,44.8081,44.8596,59100.0
2006-08-29 15:50:00,69.71,69.98,69.71,69.84,59300.0,44.8596,45.0334,44.8596,44.9433,59300.0
2006-08-30 09:30:00,70.0,70.54,69.83,70.35,92600.0,45.0462,45.3937,44.9369,45.2715,92600.0
2006-08-30 09:40:00,70.35,70.45,70.2,70.2,29900.0,45.2715,45.3358,45.175,45.175,29900.0
2006-08-30 09:50:00,70.2,70.2,69.49,69.49,63300.0,45.175,45.175,44.7181,44.7181,63300.0
2006-08-30 10:00:00,69.49,70.33,69.38,70.19,56900.0,44.7181,45.2586,44.6473,45.1685,56900.0
2006-08-30 10:10:00,70.18,70.28,70.08,70.22,23500.0,45.1621,45.2264,45.0977,45.1878,23500.0
2006-08-30 10:20:00,70.23,70.32,70.14,70.18,15800.0,45.1943,45.2522,45.1363,45.1621,15800.0
2006-08-30 10:30:00,70.18,70.18,69.88,70.12,26400.0,45.1621,45.1621,44.969,45.1235,26400.0
2006-08-30 10:40:00,70.1,70.38,70.1,70.32,29200.0,45.1106,45.2908,45.1106,45.2522,29200.0
2006-08-30 10:50:00,70.34,70.34,70.07,70.13,16800.0,45.265,45.265,45.0913,45.1299,16800.0
2006-08-30 11:00:00,70.18,70.77,70.15,70.68,40700.0,45.1621,45.5418,45.1428,45.4838,40700.0
2006-08-30 11:10:00,70.7,70.75,70.61,70.68,22900.0,45.4967,45.5289,45.4388,45.4838,22900.0
2006-08-30 11:20:00,70.68,70.94,70.67,70.91,24800.0,45.4838,45.6512,45.4774,45.6318,24800.0
2006-08-30 11:30:00,70.86,70.89,70.76,70.79,21700.0,45.5997,45.619,45.5353,45.5546,21700.0
2006-08-30 11:40:00,70.77,70.77,70.38,70.56,46500.0,45.5418,45.5418,45.2908,45.4066,46500.0
2006-08-30 11:50:00,70.56,70.56,70.2,70.5,32600.0,45.4066,45.4066,45.175,45.368,32600.0
2006-08-30 12:00:00,70.5,70.72,70.5,70.69,14600.0,45.368,45.5096,45.368,45.4903,14600.0
2006-08-30 12:10:00,70.69,70.8,70.68,70.75,24600.0,45.4903,45.5611,45.4838,45.5289,24600.0
2006-08-30 12:20:00,70.76,70.84,70.74,70.75,15900.0,45.5353,45.5868,45.5225,45.5289,15900.0
2006-08-30 12:30:00,70.78,70.94,70.78,70.86,16300.0,45.5482,45.6512,45.5482,45.5997,16300.0
2006-08-30 12:40:00,70.9,70.94,70.63,70.63,32800.0,45.6254,45.6512,45.4517,45.4517,32800.0
2006-08-30 12:50:00,70.68,70.82,70.65,70.79,17300.0,45.4838,45.5739,45.4645,45.5546,17300.0
2006-08-30 13:00:00,70.78,70.85,70.71,70.72,17600.0,45.5482,45.5932,45.5031,45.5096,17600.0
2006-08-30 13:10:00,70.73,70.78,70.61,70.7,17700.0,45.516,45.5482,45.4388,45.4967,17700.0
2006-08-30 13:20:00,70.66,70.73,70.61,70.62,13500.0,45.471,45.516,45.4388,45.4452,13500.0
2006-08-30 13:30:00,70.62,70.9,70.61,70.83,21100.0,45.4452,45.6254,45.4388,45.5804,21100.0
2006-08-30 13:40:00,70.83,70.84,70.61,70.7,9000.0,45.5804,45.5868,45.4388,45.4967,9000.0
2006-08-30 13:50:00,70.7,70.84,70.7,70.79,8500.0,45.4967,45.5868,45.4967,45.5546,8500.0
2006-08-30 14:00:00,70.76,70.79,70.51,70.51,15600.0,45.5353,45.5546,45.3744,45.3744,15600.0
2006-08-30 14:10:00,70.5,70.58,70.35,70.58,16600.0,45.368,45.4195,45.2715,45.4195,16600.0
2006-08-30 14:20:00,70.58,70.74,70.58,70.7,12900.0,45.4195,45.5225,45.4195,45.4967,12900.0
2006-08-30 14:30:00,70.7,70.78,70.42,70.5,29300.0,45.4967,45.5482,45.3165,45.368,29300.0
2006-08-30 14:40:00,70.49,70.53,69.95,70.07,39400.0,45.3616,45.3873,45.0141,45.0913,39400.0
2006-08-30 14:50:00,70.09,70.4,70.05,70.37,30800.0,45.1042,45.3037,45.0784,45.2844,30800.0
2006-08-30 15:00:00,70.37,70.5,70.34,70.44,13800.0,45.2844,45.368,45.265,45.3294,13800.0
2006-08-30 15:10:00,70.43,70.45,70.34,70.42,12900.0,45.323,45.3358,45.265,45.3165,12900.0
2006-08-30 15:20:00,70.41,70.48,70.36,70.43,11100.0,45.3101,45.3551,45.2779,45.323,11100.0
2006-08-30 15:30:00,70.44,70.49,70.3,70.37,15100.0,45.3294,45.3616,45.2393,45.2844,15100.0
2006-08-30 15:40:00,70.37,70.43,70.21,70.24,33100.0,45.2844,45.323,45.1814,45.2007,33100.0
2006-08-30 15:50:00,70.24,70.28,69.88,69.92,89300.0,45.2007,45.2264,44.969,44.9948,89300.0
2006-08-31 09:30:00,70.77,70.79,70.48,70.79,54100.0,45.5418,45.5546,45.3551,45.5546,54100.0
2006-08-31 09:40:00,70.79,70.79,70.42,70.47,81700.0,45.5546,45.5546,45.3165,45.3487,81700.0
2006-08-31 09:50:00,70.47,70.86,70.39,70.82,61100.0,45.3487,45.5997,45.2972,45.5739,61100.0
2006-08-31 10:00:00,70.86,71.88,70.82,71.82,86200.0,45.5997,46.2561,45.5739,46.2175,86200.0
2006-08-31 10:10:00,71.79,71.8,71.14,71.41,71200.0,46.1981,46.2046,45.7799,45.9536,71200.0
2006-08-31 10:20:00,71.4,71.53,71.08,71.51,36300.0,45.9472,46.0308,45.7412,46.018,36300.0
2006-08-31 10:30:00,71.45,71.51,70.57,70.67,57600.0,45.9793,46.018,45.4131,45.4774,57600.0
2006-08-31 10:40:00,70.66,70.75,70.28,70.56,74400.0,45.471,45.5289,45.2264,45.4066,74400.0
2006-08-31 10:50:00,70.56,70.7,70.42,70.5,69300.0,45.4066,45.4967,45.3165,45.368,69300.0
2006-08-31 11:00:00,70.54,70.82,70.46,70.58,56200.0,45.3937,45.5739,45.3423,45.4195,56200.0
2006-08-31 11:10:00,70.58,70.61,70.11,70.37,34200.0,45.4195,45.4388,45.117,45.2844,34200.0
2006-08-31 11:20:00,70.36,70.4,70.15,70.15,28900.0,45.2779,45.3037,45.1428,45.1428,28900.0
2006-08-31 11:30:00,70.13,70.3,69.72,69.72,35500.0,45.1299,45.2393,44.8661,44.8661,35500.0
2006-08-31 11:40:00,69.72,70.08,69.71,69.96,46500.0,44.8661,45.0977,44.8596,45.0205,46500.0
2006-08-31 11:50:00,70.0,70.21,70.0,70.14,21400.0,45.0462,45.1814,45.0462,45.1363,21400.0
2006-08-31 12:00:00,70.08,70.09,69.86,69.97,28100.0,45.0977,45.1042,44.9562,45.0269,28100.0
2006-08-31 12:10:00,69.97,69.97,69.55,69.67,31000.0,45.0269,45.0269,44.7567,44.8339,31000.0
2006-08-31 12:20:00,69.6,70.0,69.58,69.89,27300.0,44.7888,45.0462,44.776,44.9755,27300.0
2006-08-31 12:30:00,69.84,69.97,69.81,69.89,13900.0,44.9433,45.0269,44.924,44.9755,13900.0
2006-08-31 12:40:00,69.92,70.3,69.92,70.16,21200.0,44.9948,45.2393,44.9948,45.1492,21200.0
2006-08-31 12:50:00,70.1,70.34,70.1,70.19,26000.0,45.1106,45.265,45.1106,45.1685,26000.0
2006-08-31 13:00:00,70.19,70.2,69.9,69.9,35100.0,45.1685,45.175,44.9819,44.9819,35100.0
2006-08-31 13:10:00,69.9,70.05,69.89,69.99,20200.0,44.9819,45.0784,44.9755,45.0398,20200.0
2006-08-31 13:20:00,70.0,70.0,69.88,69.94,17800.0,45.0462,45.0462,44.969,45.0076,17800.0
2006-08-31 13:30:00,69.94,70.09,69.92,70.09,18400.0,45.0076,45.1042,44.9948,45.1042,18400.0
2006-08-31 13:40:00,70.08,70.1,69.95,69.95,16800.0,45.0977,45.1106,45.0141,45.0141,16800.0
2006-08-31 13:50:00,69.95,69.98,69.9,69.95,14900.0,45.0141,45.0334,44.9819,45.0141,14900.0
2006-08-31 14:00:00,69.91,70.0,69.8,70.0,36100.0,44.9883,45.0462,44.9175,45.0462,36100.0
2006-08-31 14:10:00,69.98,70.14,69.98,70.09,30900.0,45.0334,45.1363,45.0334,45.1042,30900.0
2006-08-31 14:20:00,70.14,70.14,69.98,70.07,15300.0,45.1363,45.1363,45.0334,45.0913,15300.0
2006-08-31 14:30:00,70.05,70.05,69.89,70.0,20100.0,45.0784,45.0784,44.9755,45.0462,20100.0
2006-08-31 14:40:00,70.01,70.13,69.9,70.05,35000.0,45.0527,45.1299,44.9819,45.0784,35000.0
2006-08-31 14:50:00,70.01,70.05,69.85,69.86,27000.0,45.0527,45.0784,44.9497,44.9562,27000.0
2006-08-31 15:00:00,69.86,70.03,69.86,69.96,23400.0,44.9562,45.0656,44.9562,45.0205,23400.0
2006-08-31 15:10:00,69.95,70.17,69.92,70.08,24200.0,45.0141,45.1556,44.9948,45.0977,24200.0
2006-08-31 15:20:00,70.08,70.19,70.04,70.19,26000.0,45.0977,45.1685,45.072,45.1685,26000.0
2006-08-31 15:30:00,70.19,70.22,70.04,70.06,32500.0,45.1685,45.1878,45.072,45.0849,32500.0
2006-08-31 15:40:00,70.05,70.1,69.82,69.88,31200.0,45.0784,45.1106,44.9304,44.969,31200.0
2006-08-31 15:50:00,69.88,69.91,69.73,69.73,63500.0,44.969,44.9883,44.8725,44.8725,63500.0
2006-09-01 09:30:00,70.4,71.1,70.35,70.84,206700.0,45.3037,45.7541,45.2715,45.5868,206700.0
2006-09-01 09:40:00,70.84,71.36,70.76,70.99,172000.0,45.5868,45.9214,45.5353,45.6833,172000.0
2006-09-01 09:50:00,70.99,71.11,70.71,70.84,74600.0,45.6833,45.7606,45.5031,45.5868,74600.0
2006-09-01 10:00:00,70.81,70.84,70.46,70.52,42400.0,45.5675,45.5868,45.3423,45.3809,42400.0
2006-09-01 10:10:00,70.56,70.6,70.25,70.46,44600.0,45.4066,45.4324,45.2071,45.3423,44600.0
2006-09-01 10:20:00,70.47,70.51,70.11,70.47,34300.0,45.3487,45.3744,45.117,45.3487,34300.0
2006-09-01 10:30:00,70.5,70.6,70.47,70.47,18800.0,45.368,45.4324,45.3487,45.3487,18800.0
2006-09-01 10:40:00,70.46,70.69,70.35,70.68,23200.0,45.3423,45.4903,45.2715,45.4838,23200.0
2006-09-01 10:50:00,70.69,70.98,70.68,70.89,72600.0,45.4903,45.6769,45.4838,45.619,72600.0
2006-09-01 11:00:00,70.89,70.94,70.6,70.65,52200.0,45.619,45.6512,45.4324,45.4645,52200.0
2006-09-01 11:10:00,70.62,70.71,70.59,70.62,26800.0,45.4452,45.5031,45.4259,45.4452,26800.0
2006-09-01 11:20:00,70.61,70.66,70.42,70.48,38900.0,45.4388,45.471,45.3165,45.3551,38900.0
2006-09-01 11:30:00,70.4,70.49,70.35,70.43,44300.0,45.3037,45.3616,45.2715,45.323,44300.0
2006-09-01 11:40:00,70.43,70.49,70.23,70.38,27000.0,45.323,45.3616,45.1943,45.2908,27000.0
2006-09-01 11:50:00,70.35,70.46,70.34,70.45,13700.0,45.2715,45.3423,45.265,45.3358,13700.0
2006-09-01 12:00:00,70.43,70.46,70.19,70.19,10500.0,45.323,45.3423,45.1685,45.1685,10500.0
2006-09-01 12:10:00,70.14,70.14,69.7,70.02,47100.0,45.1363,45.1363,44.8532,45.0591,47100.0
2006-09-01 12:20:00,70.02,70.09,69.88,69.99,41500.0,45.0591,45.1042,44.969,45.0398,41500.0
2006-09-01 12:30:00,69.99,70.01,69.9,69.9,24800.0,45.0398,45.0527,44.9819,44.9819,24800.0
2006-09-01 12:40:00,69.9,69.99,69.81,69.97,27400.0,44.9819,45.0398,44.924,45.0269,27400.0
2006-09-01 12:50:00,69.97,70.25,69.97,70.17,29700.0,45.0269,45.2071,45.0269,45.1556,29700.0
2006-09-01 13:00:00,70.17,70.28,70.15,70.27,16500.0,45.1556,45.2264,45.1428,45.22,16500.0
2006-09-01 13:10:00,70.28,70.33,70.05,70.1,23700.0,45.2264,45.2586,45.0784,45.1106,23700.0
2006-09-01 13:20:00,70.1,70.3,70.08,70.29,16200.0,45.1106,45.2393,45.0977,45.2329,16200.0
2006-09-01 13:30:00,70.26,70.42,70.17,70.42,13700.0,45.2136,45.3165,45.1556,45.3165,13700.0
2006-09-01 13:40:00,70.42,70.42,70.05,70.06,14300.0,45.3165,45.3165,45.0784,45.0849,14300.0
2006-09-01 13:50:00,70.08,70.09,69.8,69.8,36600.0,45.0977,45.1042,44.9175,44.9175,36600.0
2006-09-01 14:00:00,69.77,69.8,69.4,69.45,90500.0,44.8982,44.9175,44.6601,44.6923,90500.0
2006-09-01 14:10:00,69.45,69.62,69.45,69.59,27500.0,44.6923,44.8017,44.6923,44.7824,27500.0
2006-09-01 14:20:00,69.56,69.76,69.55,69.72,35000.0,44.7631,44.8918,44.7567,44.8661,35000.0
2006-09-01 14:30:00,69.72,69.78,69.39,69.45,56600.0,44.8661,44.9047,44.6537,44.6923,56600.0
2006-09-01 14:40:00,69.48,69.66,69.43,69.66,30400.0,44.7116,44.8275,44.6794,44.8275,30400.0
2006-09-01 14:50:00,69.66,69.67,69.51,69.64,18300.0,44.8275,44.8339,44.7309,44.8146,18300.0
2006-09-01 15:00:00,69.65,69.65,69.37,69.37,19600.0,44.821,44.821,44.6408,44.6408,19600.0
2006-09-01 15:10:00,69.38,69.46,69.15,69.37,32400.0,44.6473,44.6987,44.4993,44.6408,32400.0
2006-09-01 15:20:00,69.37,69.42,69.05,69.1,44300.0,44.6408,44.673,44.4349,44.4671,44300.0
2006-09-01 15:30:00,69.09,69.09,68.86,68.89,71400.0,44.4606,44.4606,44.3126,44.3319,71400.0
2006-09-01 15:40:00,68.83,69.2,68.79,69.13,68800.0,44.2933,44.5314,44.2676,44.4864,68800.0
2006-09-01 15:50:00,69.1,69.12,68.77,68.95,102800.0,44.4671,44.48,44.2547,44.3706,102800.0
2006-09-05 09:30:00,69.25,69.26,68.28,68.49,90900.0,44.5636,44.57,43.9394,44.0745,90900.0
2006-09-05 09:40:00,68.52,69.15,68.48,68.85,75200.0,44.0938,44.4993,44.0681,44.3062,75200.0
2006-09-05 09:50:00,68.72,69.05,68.48,68.5,46200.0,44.2225,44.4349,44.0681,44.081,46200.0
2006-09-05 10:00:00,68.5,68.77,68.49,68.77,59700.0,44.081,44.2547,44.0745,44.2547,59700.0
2006-09-05 10:10:00,68.8,68.88,68.59,68.83,51400.0,44.274,44.3255,44.1389,44.2933,51400.0
2006-09-05 10:20:00,68.83,69.0,68.71,68.72,41800.0,44.2933,44.4027,44.2161,44.2225,41800.0
2006-09-05 10:30:00,68.71,68.71,68.21,68.31,104300.0,44.2161,44.2161,43.8944,43.9587,104300.0
2006-09-05 10:40:00,68.31,68.43,68.02,68.43,88200.0,43.9587,44.0359,43.7721,44.0359,88200.0
2006-09-05 10:50:00,68.41,68.46,68.26,68.32,24700.0,44.0231,44.0552,43.9265,43.9651,24700.0
2006-09-05 11:00:00,68.33,68.45,68.28,68.43,34300.0,43.9716,44.0488,43.9394,44.0359,34300.0
2006-09-05 11:10:00,68.43,68.44,68.26,68.31,33000.0,44.0359,44.0424,43.9265,43.9587,33000.0
2006-09-05 11:20:00,68.31,68.53,68.31,68.5,27600.0,43.9587,44.1003,43.9587,44.081,27600.0
2006-09-05 11:30:00,68.5,68.7,68.49,68.68,30500.0,44.081,44.2097,44.0745,44.1968,30500.0
2006-09-05 11:40:00,68.69,68.76,68.63,68.73,49700.0,44.2032,44.2483,44.1646,44.229,49700.0
2006-09-05 11:50:00,68.7,68.71,68.51,68.62,32900.0,44.2097,44.2161,44.0874,44.1582,32900.0
2006-09-05 12:00:00,68.62,68.7,68.39,68.49,27100.0,44.1582,44.2097,44.0102,44.0745,27100.0
2006-09-05 12:10:00,68.49,68.52,68.39,68.4,30500.0,44.0745,44.0938,44.0102,44.0166,30500.0
2006-09-05 12:20:00,68.38,68.5,68.34,68.45,25000.0,44.0037,44.081,43.978,44.0488,25000.0
2006-09-05 12:30:00,68.43,68.56,68.36,68.46,16000.0,44.0359,44.1196,43.9909,44.0552,16000.0
2006-09-05 12:40:00,68.44,68.65,68.44,68.63,16400.0,44.0424,44.1775,44.0424,44.1646,16400.0
2006-09-05 12:50:00,68.61,68.66,68.53,68.66,23500.0,44.1518,44.1839,44.1003,44.1839,23500.0
2006-09-05 13:00:00,68.66,68.66,68.58,68.62,25000.0,44.1839,44.1839,44.1325,44.1582,25000.0
2006-09-05 13:10:00,68.62,68.62,68.44,68.47,20800.0,44.1582,44.1582,44.0424,44.0617,20800.0
2006-09-05 13:20:00,68.48,68.57,68.48,68.54,11700.0,44.0681,44.126,44.0681,44.1067,11700.0
2006-09-05 13:30:00,68.54,68.55,68.15,68.15,50100.0,44.1067,44.1131,43.8557,43.8557,50100.0
2006-09-05 13:40:00,68.16,68.16,67.8,67.86,113200.0,43.8622,43.8622,43.6305,43.6691,113200.0
2006-09-05 13:50:00,67.84,67.9,67.7,67.87,59800.0,43.6562,43.6949,43.5662,43.6756,59800.0
2006-09-05 14:00:00,67.85,67.95,67.72,67.92,39500.0,43.6627,43.727,43.579,43.7077,39500.0
2006-09-05 14:10:00,67.93,68.05,67.85,68.04,38100.0,43.7142,43.7914,43.6627,43.785,38100.0
2006-09-05 14:20:00,68.04,68.15,67.88,68.02,44900.0,43.785,43.8557,43.682,43.7721,44900.0
2006-09-05 14:30:00,68.03,68.04,67.85,67.98,49800.0,43.7785,43.785,43.6627,43.7463,49800.0
2006-09-05 14:40:00,67.94,68.2,67.89,68.2,28500.0,43.7206,43.8879,43.6884,43.8879,28500.0
2006-09-05 14:50:00,68.19,68.19,67.85,68.05,31300.0,43.8815,43.8815,43.6627,43.7914,31300.0
2006-09-05 15:00:00,68.06,68.11,67.81,68.0,44400.0,43.7978,43.83,43.6369,43.7592,44400.0
2006-09-05 15:10:00,68.0,68.13,67.95,68.04,50000.0,43.7592,43.8429,43.727,43.785,50000.0
2006-09-05 15:20:00,68.02,68.07,67.92,68.03,48800.0,43.7721,43.8043,43.7077,43.7785,48800.0
2006-09-05 15:30:00,68.03,68.18,68.0,68.18,53000.0,43.7785,43.875,43.7592,43.875,53000.0
2006-09-05 15:40:00,68.18,68.58,68.17,68.41,66900.0,43.875,44.1325,43.8686,44.0231,66900.0
2006-09-05 15:50:00,68.41,68.41,68.29,68.38,99100.0,44.0231,44.0231,43.9458,44.0037,99100.0
2006-09-06 09:30:00,68.25,68.3,67.48,67.68,155100.0,43.9201,43.9523,43.4246,43.5533,155100.0
2006-09-06 09:40:00,67.67,67.67,67.21,67.4,129600.0,43.5469,43.5469,43.2508,43.3731,129600.0
2006-09-06 09:50:00,67.4,67.87,67.4,67.79,64400.0,43.3731,43.6756,43.3731,43.6241,64400.0
2006-09-06 10:00:00,67.79,68.02,67.5,67.58,84500.0,43.6241,43.7721,43.4375,43.4889,84500.0
2006-09-06 10:10:00,67.59,67.69,67.51,67.68,90800.0,43.4954,43.5597,43.4439,43.5533,90800.0
2006-09-06 10:20:00,67.65,68.0,67.62,67.85,96700.0,43.534,43.7592,43.5147,43.6627,96700.0
2006-09-06 10:30:00,67.83,67.83,67.62,67.7,63800.0,43.6498,43.6498,43.5147,43.5662,63800.0
2006-09-06 10:40:00,67.71,67.71,67.5,67.52,37700.0,43.5726,43.5726,43.4375,43.4503,37700.0
2006-09-06 10:50:00,67.52,67.56,67.4,67.53,33200.0,43.4503,43.4761,43.3731,43.4568,33200.0
2006-09-06 11:00:00,67.53,67.73,67.52,67.68,41000.0,43.4568,43.5855,43.4503,43.5533,41000.0
2006-09-06 11:10:00,67.65,67.65,67.35,67.47,28200.0,43.534,43.534,43.3409,43.4181,28200.0
2006-09-06 11:20:00,67.47,67.84,67.46,67.78,50600.0,43.4181,43.6562,43.4117,43.6176,50600.0
2006-09-06 11:30:00,67.79,67.79,67.7,67.73,20500.0,43.6241,43.6241,43.5662,43.5855,20500.0
2006-09-06 11:40:00,67.72,67.72,67.63,67.7,49600.0,43.579,43.579,43.5211,43.5662,49600.0
2006-09-06 11:50:00,67.7,67.81,67.61,67.75,21600.0,43.5662,43.6369,43.5082,43.5983,21600.0
2006-09-06 12:00:00,67.76,67.89,67.68,67.86,48000.0,43.6048,43.6884,43.5533,43.6691,48000.0
2006-09-06 12:10:00,67.81,67.82,67.68,67.77,22400.0,43.6369,43.6434,43.5533,43.6112,22400.0
2006-09-06 12:20:00,67.69,67.8,67.68,67.8,17900.0,43.5597,43.6305,43.5533,43.6305,17900.0
2006-09-06 12:30:00,67.74,68.0,67.71,67.88,38600.0,43.5919,43.7592,43.5726,43.682,38600.0
2006-09-06 12:40:00,67.94,68.12,67.94,68.04,25300.0,43.7206,43.8364,43.7206,43.785,25300.0
2006-09-06 12:50:00,68.06,68.06,67.91,67.94,19100.0,43.7978,43.7978,43.7013,43.7206,19100.0
2006-09-06 13:00:00,67.93,67.93,67.52,67.74,84600.0,43.7142,43.7142,43.4503,43.5919,84600.0
2006-09-06 13:10:00,67.75,67.85,67.61,67.66,23700.0,43.5983,43.6627,43.5082,43.5404,23700.0
2006-09-06 13:20:00,67.66,67.86,67.66,67.83,8800.0,43.5404,43.6691,43.5404,43.6498,8800.0
2006-09-06 13:30:00,67.79,68.03,67.78,68.03,45800.0,43.6241,43.7785,43.6176,43.7785,45800.0
2006-09-06 13:40:00,68.03,68.03,67.74,67.84,38700.0,43.7785,43.7785,43.5919,43.6562,38700.0
2006-09-06 13:50:00,67.8,67.8,67.53,67.68,40700.0,43.6305,43.6305,43.4568,43.5533,40700.0
2006-09-06 14:00:00,67.68,67.92,67.68,67.84,41700.0,43.5533,43.7077,43.5533,43.6562,41700.0
2006-09-06 14:10:00,67.84,67.84,67.5,67.65,31100.0,43.6562,43.6562,43.4375,43.534,31100.0
2006-09-06 14:20:00,67.65,68.0,67.64,68.0,32400.0,43.534,43.7592,43.5275,43.7592,32400.0
2006-09-06 14:30:00,68.03,68.06,67.9,68.02,18100.0,43.7785,43.7978,43.6949,43.7721,18100.0
2006-09-06 14:40:00,67.95,67.99,67.9,67.92,18200.0,43.727,43.7528,43.6949,43.7077,18200.0
2006-09-06 14:50:00,67.91,67.93,67.85,67.9,25500.0,43.7013,43.7142,43.6627,43.6949,25500.0
2006-09-06 15:00:00,67.9,67.93,67.72,67.84,32500.0,43.6949,43.7142,43.579,43.6562,32500.0
2006-09-06 15:10:00,67.87,68.05,67.79,67.89,25100.0,43.6756,43.7914,43.6241,43.6884,25100.0
2006-09-06 15:20:00,67.88,67.89,67.61,67.7,47600.0,43.682,43.6884,43.5082,43.5662,47600.0
2006-09-06 15:30:00,67.72,67.92,67.71,67.92,39700.0,43.579,43.7077,43.5726,43.7077,39700.0
2006-09-06 15:40:00,67.95,68.04,67.92,68.02,31800.0,43.727,43.785,43.7077,43.7721,31800.0
2006-09-06 15:50:00,68.01,68.03,67.96,68.03,80300.0,43.7656,43.7785,43.7335,43.7785,80300.0
2006-09-07 09:30:00,67.35,67.47,67.0,67.28,74400.0,43.3409,43.4181,43.1157,43.2959,74400.0
2006-09-07 09:40:00,67.28,67.4,67.06,67.4,40700.0,43.2959,43.3731,43.1543,43.3731,40700.0
2006-09-07 09:50:00,67.4,67.6,67.36,67.47,19000.0,43.3731,43.5018,43.3474,43.4181,19000.0
2006-09-07 10:00:00,67.47,67.47,67.2,67.35,42700.0,43.4181,43.4181,43.2444,43.3409,42700.0
2006-09-07 10:10:00,67.35,67.55,67.35,67.46,18700.0,43.3409,43.4696,43.3409,43.4117,18700.0
2006-09-07 10:20:00,67.42,67.47,67.31,67.42,51000.0,43.386,43.4181,43.3152,43.386,51000.0
2006-09-07 10:30:00,67.42,67.45,67.37,67.39,31800.0,43.386,43.4053,43.3538,43.3667,31800.0
2006-09-07 10:40:00,67.39,67.5,66.89,66.96,69800.0,43.3667,43.4375,43.0449,43.09,69800.0
2006-09-07 10:50:00,66.9,67.04,66.69,66.77,93200.0,43.0513,43.1414,42.9162,42.9677,93200.0
2006-09-07 11:00:00,66.75,67.11,66.75,66.85,68700.0,42.9548,43.1865,42.9548,43.0192,68700.0
2006-09-07 11:10:00,66.79,67.0,66.79,66.88,40600.0,42.9806,43.1157,42.9806,43.0385,40600.0
2006-09-07 11:20:00,66.89,66.93,66.75,66.93,55300.0,43.0449,43.0706,42.9548,43.0706,55300.0
2006-09-07 11:30:00,66.93,66.93,66.75,66.78,57600.0,43.0706,43.0706,42.9548,42.9741,57600.0
2006-09-07 11:40:00,66.79,66.86,66.66,66.79,57600.0,42.9806,43.0256,42.8969,42.9806,57600.0
2006-09-07 11:50:00,66.85,66.9,66.74,66.85,31000.0,43.0192,43.0513,42.9484,43.0192,31000.0
2006-09-07 12:00:00,66.93,67.1,66.8,66.9,54300.0,43.0706,43.18,42.987,43.0513,54300.0
2006-09-07 12:10:00,66.91,67.05,66.72,66.75,29000.0,43.0578,43.1479,42.9355,42.9548,29000.0
2006-09-07 12:20:00,66.76,66.91,66.7,66.75,37100.0,42.9613,43.0578,42.9226,42.9548,37100.0
2006-09-07 12:30:00,66.75,67.0,66.75,66.85,50100.0,42.9548,43.1157,42.9548,43.0192,50100.0
2006-09-07 12:40:00,66.85,66.92,66.78,66.86,16700.0,43.0192,43.0642,42.9741,43.0256,16700.0
2006-09-07 12:50:00,66.89,67.35,66.89,67.05,37400.0,43.0449,43.3409,43.0449,43.1479,37400.0
2006-09-07 13:00:00,67.05,67.08,66.89,66.98,17200.0,43.1479,43.1672,43.0449,43.1028,17200.0
2006-09-07 13:10:00,66.98,67.46,66.96,67.44,55200.0,43.1028,43.4117,43.09,43.3988,55200.0
2006-09-07 13:20:00,67.44,67.73,67.44,67.69,59800.0,43.3988,43.5855,43.3988,43.5597,59800.0
2006-09-07 13:30:00,67.66,68.25,67.66,68.18,108500.0,43.5404,43.9201,43.5404,43.875,108500.0
2006-09-07 13:40:00,68.16,68.85,68.16,68.81,81800.0,43.8622,44.3062,43.8622,44.2805,81800.0
2006-09-07 13:50:00,68.8,68.97,68.61,68.63,87200.0,44.274,44.3834,44.1518,44.1646,87200.0
2006-09-07 14:00:00,68.64,68.7,68.43,68.61,53000.0,44.1711,44.2097,44.0359,44.1518,53000.0
2006-09-07 14:10:00,68.63,68.74,68.37,68.55,39900.0,44.1646,44.2354,43.9973,44.1131,39900.0
2006-09-07 14:20:00,68.54,68.54,67.88,68.1,46100.0,44.1067,44.1067,43.682,43.8236,46100.0
2006-09-07 14:30:00,68.09,68.2,67.8,67.8,72200.0,43.8171,43.8879,43.6305,43.6305,72200.0
2006-09-07 14:40:00,67.79,67.85,67.61,67.78,59000.0,43.6241,43.6627,43.5082,43.6176,59000.0
2006-09-07 14:50:00,67.8,67.9,67.71,67.77,29200.0,43.6305,43.6949,43.5726,43.6112,29200.0
2006-09-07 15:00:00,67.77,67.82,67.52,67.59,56200.0,43.6112,43.6434,43.4503,43.4954,56200.0
2006-09-07 15:10:00,67.58,67.95,67.55,67.82,31700.0,43.4889,43.727,43.4696,43.6434,31700.0
2006-09-07 15:20:00,67.82,67.9,67.7,67.9,28100.0,43.6434,43.6949,43.5662,43.6949,28100.0
2006-09-07 15:30:00,67.91,67.91,67.61,67.67,24000.0,43.7013,43.7013,43.5082,43.5469,24000.0
2006-09-07 15:40:00,67.68,67.9,67.67,67.81,47500.0,43.5533,43.6949,43.5469,43.6369,47500.0
2006-09-07 15:50:00,67.81,68.02,67.75,67.86,61000.0,43.6369,43.7721,43.5983,43.6691,61000.0
2006-09-08 09:30:00,67.9,68.73,67.9,68.02,66300.0,43.6949,44.229,43.6949,43.7721,66300.0
2006-09-08 09:40:00,68.02,68.84,68.02,68.41,60000.0,43.7721,44.2998,43.7721,44.0231,60000.0
2006-09-08 09:50:00,68.42,68.68,68.15,68.35,30900.0,44.0295,44.1968,43.8557,43.9844,30900.0
2006-09-08 10:00:00,68.35,68.44,68.12,68.26,46800.0,43.9844,44.0424,43.8364,43.9265,46800.0
2006-09-08 10:10:00,68.25,68.76,68.22,68.76,49700.0,43.9201,44.2483,43.9008,44.2483,49700.0
2006-09-08 10:20:00,68.77,69.44,68.77,69.43,92600.0,44.2547,44.6859,44.2547,44.6794,92600.0
2006-09-08 10:30:00,69.43,69.71,69.21,69.38,85100.0,44.6794,44.8596,44.5379,44.6473,85100.0
2006-09-08 10:40:00,69.35,69.38,69.12,69.2,43400.0,44.628,44.6473,44.48,44.5314,43400.0
2006-09-08 10:50:00,69.2,69.2,68.82,69.06,31400.0,44.5314,44.5314,44.2869,44.4413,31400.0
2006-09-08 11:00:00,69.01,69.08,68.62,68.8,43400.0,44.4092,44.4542,44.1582,44.274,43400.0
2006-09-08 11:10:00,68.8,68.9,68.75,68.9,18800.0,44.274,44.3384,44.2419,44.3384,18800.0
2006-09-08 11:20:00,68.88,69.06,68.65,68.97,30700.0,44.3255,44.4413,44.1775,44.3834,30700.0
2006-09-08 11:30:00,68.94,68.95,68.62,68.64,39900.0,44.3641,44.3706,44.1582,44.1711,39900.0
2006-09-08 11:40:00,68.65,68.87,68.65,68.75,13600.0,44.1775,44.3191,44.1775,44.2419,13600.0
2006-09-08 11:50:00,68.77,68.9,68.68,68.83,33000.0,44.2547,44.3384,44.1968,44.2933,33000.0
2006-09-08 12:00:00,68.85,68.97,68.8,68.85,16200.0,44.3062,44.3834,44.274,44.3062,16200.0
2006-09-08 12:10:00,68.88,68.94,68.8,68.88,23500.0,44.3255,44.3641,44.274,44.3255,23500.0
2006-09-08 12:20:00,68.88,68.88,68.8,68.85,18200.0,44.3255,44.3255,44.274,44.3062,18200.0
2006-09-08 12:30:00,68.86,68.97,68.82,68.93,18000.0,44.3126,44.3834,44.2869,44.3577,18000.0
2006-09-08 12:40:00,68.9,69.18,68.9,69.05,46800.0,44.3384,44.5186,44.3384,44.4349,46800.0
2006-09-08 12:50:00,69.08,69.19,69.05,69.19,17500.0,44.4542,44.525,44.4349,44.525,17500.0
2006-09-08 13:00:00,69.24,69.36,69.08,69.08,30100.0,44.5572,44.6344,44.4542,44.4542,30100.0
2006-09-08 13:10:00,69.07,69.25,68.93,69.15,18200.0,44.4478,44.5636,44.3577,44.4993,18200.0
2006-09-08 13:20:00,69.14,69.48,69.14,69.41,44700.0,44.4928,44.7116,44.4928,44.6666,44700.0
2006-09-08 13:30:00,69.41,69.41,69.18,69.27,18300.0,44.6666,44.6666,44.5186,44.5765,18300.0
2006-09-08 13:40:00,69.27,69.5,69.21,69.22,45800.0,44.5765,44.7245,44.5379,44.5443,45800.0
2006-09-08 13:50:00,69.22,69.5,69.14,69.46,31900.0,44.5443,44.7245,44.4928,44.6987,31900.0
2006-09-08 14:00:00,69.46,69.89,69.46,69.56,58400.0,44.6987,44.9755,44.6987,44.7631,58400.0
2006-09-08 14:10:00,69.57,69.64,69.24,69.24,65400.0,44.7695,44.8146,44.5572,44.5572,65400.0
2006-09-08 14:20:00,69.25,69.25,69.03,69.12,24000.0,44.5636,44.5636,44.422,44.48,24000.0
2006-09-08 14:30:00,69.1,69.18,69.0,69.11,45800.0,44.4671,44.5186,44.4027,44.4735,45800.0
2006-09-08 14:40:00,69.13,69.27,69.01,69.14,47400.0,44.4864,44.5765,44.4092,44.4928,47400.0
2006-09-08 14:50:00,69.11,69.25,69.02,69.24,20200.0,44.4735,44.5636,44.4156,44.5572,20200.0
2006-09-08 15:00:00,69.23,69.23,68.95,69.1,55000.0,44.5507,44.5507,44.3706,44.4671,55000.0
2006-09-08 15:10:00,69.15,69.34,69.01,69.16,39600.0,44.4993,44.6215,44.4092,44.5057,39600.0
2006-09-08 15:20:00,69.19,69.33,69.06,69.16,28600.0,44.525,44.6151,44.4413,44.5057,28600.0
2006-09-08 15:30:00,69.15,69.19,69.01,69.19,31600.0,44.4993,44.525,44.4092,44.525,31600.0
2006-09-08 15:40:00,69.2,69.23,69.04,69.09,41300.0,44.5314,44.5507,44.4285,44.4606,41300.0
2006-09-08 15:50:00,69.09,69.27,69.08,69.26,55300.0,44.4606,44.5765,44.4542,44.57,55300.0
2006-09-11 09:30:00,69.05,69.34,68.92,69.22,73100.0,44.4349,44.6215,44.3512,44.5443,73100.0
2006-09-11 09:40:00,69.17,69.32,68.7,68.7,59600.0,44.5121,44.6087,44.2097,44.2097,59600.0
2006-09-11 09:50:00,68.67,68.85,68.6,68.75,40300.0,44.1904,44.3062,44.1453,44.2419,40300.0
2006-09-11 10:00:00,68.65,69.05,68.65,68.95,29400.0,44.1775,44.4349,44.1775,44.3706,29400.0
2006-09-11 10:10:00,68.9,69.12,68.8,68.8,24100.0,44.3384,44.48,44.274,44.274,24100.0
2006-09-11 10:20:00,68.8,69.09,68.7,68.77,21300.0,44.274,44.4606,44.2097,44.2547,21300.0
2006-09-11 10:30:00,68.71,68.75,68.16,68.19,52700.0,44.2161,44.2419,43.8622,43.8815,52700.0
2006-09-11 10:40:00,68.24,68.24,67.41,67.59,68800.0,43.9137,43.9137,43.3795,43.4954,68800.0
2006-09-11 10:50:00,67.61,67.87,67.55,67.62,40900.0,43.5082,43.6756,43.4696,43.5147,40900.0
2006-09-11 11:00:00,67.63,67.84,67.55,67.55,31000.0,43.5211,43.6562,43.4696,43.4696,31000.0
2006-09-11 11:10:00,67.54,67.67,67.48,67.55,40800.0,43.4632,43.5469,43.4246,43.4696,40800.0
2006-09-11 11:20:00,67.56,67.71,67.56,67.66,28400.0,43.4761,43.5726,43.4761,43.5404,28400.0
2006-09-11 11:30:00,67.71,67.83,67.64,67.71,30000.0,43.5726,43.6498,43.5275,43.5726,30000.0
2006-09-11 11:40:00,67.68,67.69,67.48,67.54,38900.0,43.5533,43.5597,43.4246,43.4632,38900.0
2006-09-11 11:50:00,67.58,67.91,67.57,67.86,19600.0,43.4889,43.7013,43.4825,43.6691,19600.0
2006-09-11 12:00:00,67.9,68.4,67.9,68.34,30500.0,43.6949,44.0166,43.6949,43.978,30500.0
2006-09-11 12:10:00,68.35,68.38,68.25,68.32,18200.0,43.9844,44.0037,43.9201,43.9651,18200.0
2006-09-11 12:20:00,68.32,68.73,68.32,68.73,43700.0,43.9651,44.229,43.9651,44.229,43700.0
2006-09-11 12:30:00,68.76,68.8,68.39,68.48,29900.0,44.2483,44.274,44.0102,44.0681,29900.0
2006-09-11 12:40:00,68.5,68.68,68.5,68.57,23100.0,44.081,44.1968,44.081,44.126,23100.0
2006-09-11 12:50:00,68.53,68.83,68.51,68.8,20200.0,44.1003,44.2933,44.0874,44.274,20200.0
2006-09-11 13:00:00,68.79,69.15,68.79,69.11,41000.0,44.2676,44.4993,44.2676,44.4735,41000.0
2006-09-11 13:10:00,69.2,69.2,68.89,69.0,24900.0,44.5314,44.5314,44.3319,44.4027,24900.0
2006-09-11 13:20:00,69.01,69.46,69.0,69.46,40400.0,44.4092,44.6987,44.4027,44.6987,40400.0
2006-09-11 13:30:00,69.37,69.55,69.24,69.44,37300.0,44.6408,44.7567,44.5572,44.6859,37300.0
2006-09-11 13:40:00,69.44,69.61,69.01,69.01,23700.0,44.6859,44.7953,44.4092,44.4092,23700.0
2006-09-11 13:50:00,69.02,69.12,68.78,68.85,56900.0,44.4156,44.48,44.2612,44.3062,56900.0
2006-09-11 14:00:00,68.86,69.11,68.85,69.07,50200.0,44.3126,44.4735,44.3062,44.4478,50200.0
2006-09-11 14:10:00,69.07,69.14,69.03,69.14,22200.0,44.4478,44.4928,44.422,44.4928,22200.0
2006-09-11 14:20:00,69.14,69.46,68.97,69.02,47700.0,44.4928,44.6987,44.3834,44.4156,47700.0
2006-09-11 14:30:00,68.97,69.11,68.91,69.0,16500.0,44.3834,44.4735,44.3448,44.4027,16500.0
2006-09-11 14:40:00,68.99,68.99,68.74,68.98,54700.0,44.3963,44.3963,44.2354,44.3899,54700.0
2006-09-11 14:50:00,68.98,69.37,68.9,69.3,51800.0,44.3899,44.6408,44.3384,44.5958,51800.0
2006-09-11 15:00:00,69.33,69.4,69.0,69.01,37000.0,44.6151,44.6601,44.4027,44.4092,37000.0
2006-09-11 15:10:00,69.0,69.0,68.5,68.67,38600.0,44.4027,44.4027,44.081,44.1904,38600.0
2006-09-11 15:20:00,68.59,68.94,68.44,68.78,48000.0,44.1389,44.3641,44.0424,44.2612,48000.0
2006-09-11 15:30:00,68.76,69.19,68.69,68.98,38400.0,44.2483,44.525,44.2032,44.3899,38400.0
2006-09-11 15:40:00,68.98,69.12,68.84,69.06,66800.0,44.3899,44.48,44.2998,44.4413,66800.0
2006-09-11 15:50:00,69.07,69.21,68.85,69.21,118000.0,44.4478,44.5379,44.3062,44.5379,118000.0
2006-09-12 09:30:00,69.5,69.8,69.3,69.3,56500.0,44.7245,44.9175,44.5958,44.5958,56500.0
2006-09-12 09:40:00,69.3,69.95,69.14,69.92,40900.0,44.5958,45.0141,44.4928,44.9948,40900.0
2006-09-12 09:50:00,69.92,70.42,69.71,70.15,104400.0,44.9948,45.3165,44.8596,45.1428,104400.0
2006-09-12 10:00:00,70.15,70.2,69.91,70.07,66800.0,45.1428,45.175,44.9883,45.0913,66800.0
2006-09-12 10:10:00,70.05,70.14,69.95,70.07,65600.0,45.0784,45.1363,45.0141,45.0913,65600.0
2006-09-12 10:20:00,70.07,70.57,70.03,70.55,86200.0,45.0913,45.4131,45.0656,45.4002,86200.0
2006-09-12 10:30:00,70.52,70.59,70.25,70.55,111600.0,45.3809,45.4259,45.2071,45.4002,111600.0
2006-09-12 10:40:00,70.59,70.9,70.54,70.66,82000.0,45.4259,45.6254,45.3937,45.471,82000.0
2006-09-12 10:50:00,70.7,70.79,70.66,70.74,32200.0,45.4967,45.5546,45.471,45.5225,32200.0
2006-09-12 11:00:00,70.73,71.13,70.73,71.05,57600.0,45.516,45.7734,45.516,45.7219,57600.0
2006-09-12 11:10:00,71.06,71.13,70.81,70.84,40900.0,45.7284,45.7734,45.5675,45.5868,40900.0
2006-09-12 11:20:00,70.84,70.89,70.72,70.89,58200.0,45.5868,45.619,45.5096,45.619,58200.0
2006-09-12 11:30:00,70.85,70.86,70.7,70.81,43200.0,45.5932,45.5997,45.4967,45.5675,43200.0
2006-09-12 11:40:00,70.81,70.83,70.65,70.66,54300.0,45.5675,45.5804,45.4645,45.471,54300.0
2006-09-12 11:50:00,70.68,70.72,70.49,70.51,63100.0,45.4838,45.5096,45.3616,45.3744,63100.0
2006-09-12 12:00:00,70.5,70.55,70.28,70.5,51200.0,45.368,45.4002,45.2264,45.368,51200.0
2006-09-12 12:10:00,70.45,70.49,70.15,70.21,45400.0,45.3358,45.3616,45.1428,45.1814,45400.0
2006-09-12 12:20:00,70.22,70.45,69.93,70.42,67200.0,45.1878,45.3358,45.0012,45.3165,67200.0
2006-09-12 12:30:00,70.41,70.41,70.25,70.27,33000.0,45.3101,45.3101,45.2071,45.22,33000.0
2006-09-12 12:40:00,70.3,70.57,70.27,70.55,59600.0,45.2393,45.4131,45.22,45.4002,59600.0
2006-09-12 12:50:00,70.55,70.65,70.41,70.47,14600.0,45.4002,45.4645,45.3101,45.3487,14600.0
2006-09-12 13:00:00,70.46,70.54,70.4,70.44,24500.0,45.3423,45.3937,45.3037,45.3294,24500.0
2006-09-12 13:10:00,70.39,70.47,70.25,70.25,45900.0,45.2972,45.3487,45.2071,45.2071,45900.0
2006-09-12 13:20:00,70.3,70.56,70.3,70.5,35300.0,45.2393,45.4066,45.2393,45.368,35300.0
2006-09-12 13:30:00,70.49,70.57,70.39,70.49,32300.0,45.3616,45.4131,45.2972,45.3616,32300.0
2006-09-12 13:40:00,70.48,70.93,70.47,70.92,61300.0,45.3551,45.6447,45.3487,45.6383,61300.0
2006-09-12 13:50:00,70.9,70.92,70.77,70.88,34900.0,45.6254,45.6383,45.5418,45.6125,34900.0
2006-09-12 14:00:00,70.88,70.95,70.77,70.95,34600.0,45.6125,45.6576,45.5418,45.6576,34600.0
2006-09-12 14:10:00,70.94,71.15,70.88,71.15,74300.0,45.6512,45.7863,45.6125,45.7863,74300.0
2006-09-12 14:20:00,71.15,71.24,70.96,71.24,46000.0,45.7863,45.8442,45.664,45.8442,46000.0
2006-09-12 14:30:00,71.24,71.57,71.23,71.47,100400.0,45.8442,46.0566,45.8378,45.9922,100400.0
2006-09-12 14:40:00,71.47,71.8,71.47,71.72,76200.0,45.9922,46.2046,45.9922,46.1531,76200.0
2006-09-12 14:50:00,71.68,71.96,71.62,71.81,71500.0,46.1274,46.3075,46.0887,46.211,71500.0
2006-09-12 15:00:00,71.8,71.93,71.62,71.91,58600.0,46.2046,46.2882,46.0887,46.2754,58600.0
2006-09-12 15:10:00,71.91,71.95,71.82,71.86,96500.0,46.2754,46.3011,46.2175,46.2432,96500.0
2006-09-12 15:20:00,71.85,72.15,71.8,72.08,212700.0,46.2368,46.4298,46.2046,46.3848,212700.0
2006-09-12 15:30:00,72.07,72.24,72.06,72.09,122400.0,46.3783,46.4877,46.3719,46.3912,122400.0
2006-09-12 15:40:00,72.09,72.17,71.85,71.9,88700.0,46.3912,46.4427,46.2368,46.2689,88700.0
2006-09-12 15:50:00,71.89,72.38,71.8,72.17,89400.0,46.2625,46.5778,46.2046,46.4427,89400.0
2006-09-13 09:30:00,72.2,72.77,72.15,72.21,87800.0,46.462,46.8288,46.4298,46.4684,87800.0
2006-09-13 09:40:00,72.15,72.19,71.4,71.42,79500.0,46.4298,46.4556,45.9472,45.96,79500.0
2006-09-13 09:50:00,71.5,71.63,70.9,71.19,92100.0,46.0115,46.0952,45.6254,45.812,92100.0
2006-09-13 10:00:00,71.11,71.27,71.01,71.09,74200.0,45.7606,45.8635,45.6962,45.7477,74200.0
2006-09-13 10:10:00,71.11,71.25,71.04,71.18,29100.0,45.7606,45.8506,45.7155,45.8056,29100.0
2006-09-13 10:20:00,71.13,71.48,71.01,71.48,43700.0,45.7734,45.9987,45.6962,45.9987,43700.0
2006-09-13 10:30:00,71.47,71.7,71.14,71.45,50600.0,45.9922,46.1402,45.7799,45.9793,50600.0
2006-09-13 10:40:00,71.46,71.46,71.01,71.08,54200.0,45.9858,45.9858,45.6962,45.7412,54200.0
2006-09-13 10:50:00,71.08,71.24,71.0,71.18,27400.0,45.7412,45.8442,45.6898,45.8056,27400.0
2006-09-13 11:00:00,71.13,71.2,70.9,71.01,125300.0,45.7734,45.8185,45.6254,45.6962,125300.0
2006-09-13 11:10:00,71.0,71.25,70.63,71.11,68700.0,45.6898,45.8506,45.4517,45.7606,68700.0
2006-09-13 11:20:00,71.08,71.32,70.93,71.09,41200.0,45.7412,45.8957,45.6447,45.7477,41200.0
2006-09-13 11:30:00,71.0,71.06,70.95,70.99,179600.0,45.6898,45.7284,45.6576,45.6833,179600.0
2006-09-13 11:40:00,71.0,71.0,70.38,70.62,174100.0,45.6898,45.6898,45.2908,45.4452,174100.0
2006-09-13 11:50:00,70.67,70.85,70.57,70.71,67400.0,45.4774,45.5932,45.4131,45.5031,67400.0
2006-09-13 12:00:00,70.7,70.7,70.21,70.29,103700.0,45.4967,45.4967,45.1814,45.2329,103700.0
2006-09-13 12:10:00,70.29,70.62,70.23,70.45,32900.0,45.2329,45.4452,45.1943,45.3358,32900.0
2006-09-13 12:20:00,70.45,70.48,70.1,70.1,69100.0,45.3358,45.3551,45.1106,45.1106,69100.0
2006-09-13 12:30:00,70.11,70.15,70.03,70.15,56400.0,45.117,45.1428,45.0656,45.1428,56400.0
2006-09-13 12:40:00,70.12,70.47,70.11,70.31,83600.0,45.1235,45.3487,45.117,45.2457,83600.0
2006-09-13 12:50:00,70.29,70.39,70.18,70.21,39900.0,45.2329,45.2972,45.1621,45.1814,39900.0
2006-09-13 13:00:00,70.21,70.21,69.57,69.64,176700.0,45.1814,45.1814,44.7695,44.8146,176700.0
2006-09-13 13:10:00,69.6,69.79,69.5,69.79,74300.0,44.7888,44.9111,44.7245,44.9111,74300.0
2006-09-13 13:20:00,69.69,69.85,69.5,69.85,73000.0,44.8468,44.9497,44.7245,44.9497,73000.0
2006-09-13 13:30:00,69.85,70.12,69.74,70.03,68700.0,44.9497,45.1235,44.8789,45.0656,68700.0
2006-09-13 13:40:00,69.98,70.04,69.77,69.88,140200.0,45.0334,45.072,44.8982,44.969,140200.0
2006-09-13 13:50:00,69.87,70.35,69.87,70.21,38100.0,44.9626,45.2715,44.9626,45.1814,38100.0
2006-09-13 14:00:00,70.2,70.25,69.95,69.99,41200.0,45.175,45.2071,45.0141,45.0398,41200.0
2006-09-13 14:10:00,69.99,70.14,69.92,69.93,36300.0,45.0398,45.1363,44.9948,45.0012,36300.0
2006-09-13 14:20:00,69.9,70.04,69.8,69.87,64500.0,44.9819,45.072,44.9175,44.9626,64500.0
2006-09-13 14:30:00,69.87,69.89,69.74,69.83,57100.0,44.9626,44.9755,44.8789,44.9369,57100.0
2006-09-13 14:40:00,69.83,70.07,69.83,69.91,45600.0,44.9369,45.0913,44.9369,44.9883,45600.0
2006-09-13 14:50:00,69.89,69.95,69.7,69.87,63900.0,44.9755,45.0141,44.8532,44.9626,63900.0
2006-09-13 15:00:00,70.02,70.02,69.75,69.75,124000.0,45.0591,45.0591,44.8854,44.8854,124000.0
2006-09-13 15:10:00,69.75,69.75,69.15,69.22,106100.0,44.8854,44.8854,44.4993,44.5443,106100.0
2006-09-13 15:20:00,69.22,69.34,68.54,68.57,145400.0,44.5443,44.6215,44.1067,44.126,145400.0
2006-09-13 15:30:00,68.6,68.85,68.34,68.5,157800.0,44.1453,44.3062,43.978,44.081,157800.0
2006-09-13 15:40:00,68.5,68.65,68.34,68.65,148700.0,44.081,44.1775,43.978,44.1775,148700.0
2006-09-13 15:50:00,68.65,68.9,68.61,68.75,155600.0,44.1775,44.3384,44.1518,44.2419,155600.0
2006-09-14 09:30:00,68.81,68.98,68.2,68.7,158400.0,44.2805,44.3899,43.8879,44.2097,158400.0
2006-09-14 09:40:00,68.7,68.84,68.59,68.67,172300.0,44.2097,44.2998,44.1389,44.1904,172300.0
2006-09-14 09:50:00,68.69,68.8,68.67,68.73,46800.0,44.2032,44.274,44.1904,44.229,46800.0
2006-09-14 10:00:00,68.75,68.75,68.47,68.67,60600.0,44.2419,44.2419,44.0617,44.1904,60600.0
2006-09-14 10:10:00,68.63,68.69,68.5,68.55,99800.0,44.1646,44.2032,44.081,44.1131,99800.0
2006-09-14 10:20:00,68.55,68.65,68.24,68.42,151000.0,44.1131,44.1775,43.9137,44.0295,151000.0
2006-09-14 10:30:00,68.43,68.56,68.39,68.53,50900.0,44.0359,44.1196,44.0102,44.1003,50900.0
2006-09-14 10:40:00,68.47,68.56,68.4,68.4,104900.0,44.0617,44.1196,44.0166,44.0166,104900.0
2006-09-14 10:50:00,68.47,68.69,68.42,68.59,70300.0,44.0617,44.2032,44.0295,44.1389,70300.0
2006-09-14 11:00:00,68.6,68.63,68.44,68.49,105700.0,44.1453,44.1646,44.0424,44.0745,105700.0
2006-09-14 11:10:00,68.51,68.65,68.51,68.62,62600.0,44.0874,44.1775,44.0874,44.1582,62600.0
2006-09-14 11:20:00,68.6,68.63,68.48,68.54,135900.0,44.1453,44.1646,44.0681,44.1067,135900.0
2006-09-14 11:30:00,68.54,68.63,68.5,68.6,31700.0,44.1067,44.1646,44.081,44.1453,31700.0
2006-09-14 11:40:00,68.58,68.65,68.55,68.65,27000.0,44.1325,44.1775,44.1131,44.1775,27000.0
2006-09-14 11:50:00,68.6,68.68,68.52,68.6,106000.0,44.1453,44.1968,44.0938,44.1453,106000.0
2006-09-14 12:00:00,68.67,68.67,68.52,68.6,36100.0,44.1904,44.1904,44.0938,44.1453,36100.0
2006-09-14 12:10:00,68.57,68.65,68.56,68.61,121300.0,44.126,44.1775,44.1196,44.1518,121300.0
2006-09-14 12:20:00,68.6,68.67,68.55,68.57,54000.0,44.1453,44.1904,44.1131,44.126,54000.0
2006-09-14 12:30:00,68.57,68.65,68.57,68.59,44900.0,44.126,44.1775,44.126,44.1389,44900.0
2006-09-14 12:40:00,68.6,68.66,68.6,68.62,80000.0,44.1453,44.1839,44.1453,44.1582,80000.0
2006-09-14 12:50:00,68.62,68.63,68.59,68.62,69600.0,44.1582,44.1646,44.1389,44.1582,69600.0
2006-09-14 13:00:00,68.6,68.63,68.5,68.61,24100.0,44.1453,44.1646,44.081,44.1518,24100.0
2006-09-14 13:10:00,68.61,68.61,68.47,68.54,39000.0,44.1518,44.1518,44.0617,44.1067,39000.0
2006-09-14 13:20:00,68.53,68.79,68.53,68.68,39100.0,44.1003,44.2676,44.1003,44.1968,39100.0
2006-09-14 13:30:00,68.69,68.7,68.57,68.57,24000.0,44.2032,44.2097,44.126,44.126,24000.0
2006-09-14 13:40:00,68.57,68.6,68.42,68.43,41300.0,44.126,44.1453,44.0295,44.0359,41300.0
2006-09-14 13:50:00,68.42,68.56,68.42,68.5,21600.0,44.0295,44.1196,44.0295,44.081,21600.0
2006-09-14 14:00:00,68.51,68.51,68.37,68.46,78400.0,44.0874,44.0874,43.9973,44.0552,78400.0
2006-09-14 14:10:00,68.45,68.55,68.31,68.39,166500.0,44.0488,44.1131,43.9587,44.0102,166500.0
2006-09-14 14:20:00,68.37,68.45,68.35,68.36,51800.0,43.9973,44.0488,43.9844,43.9909,51800.0
2006-09-14 14:30:00,68.37,68.47,68.13,68.22,86900.0,43.9973,44.0617,43.8429,43.9008,86900.0
2006-09-14 14:40:00,68.21,68.4,68.05,68.3,77100.0,43.8944,44.0166,43.7914,43.9523,77100.0
2006-09-14 14:50:00,68.34,68.45,68.25,68.37,64300.0,43.978,44.0488,43.9201,43.9973,64300.0
2006-09-14 15:00:00,68.35,68.41,68.18,68.21,63200.0,43.9844,44.0231,43.875,43.8944,63200.0
2006-09-14 15:10:00,68.25,68.25,68.14,68.21,63800.0,43.9201,43.9201,43.8493,43.8944,63800.0
2006-09-14 15:20:00,68.23,68.29,68.2,68.26,70700.0,43.9072,43.9458,43.8879,43.9265,70700.0
2006-09-14 15:30:00,68.26,68.4,68.14,68.26,90000.0,43.9265,44.0166,43.8493,43.9265,90000.0
2006-09-14 15:40:00,68.29,68.44,68.19,68.35,118600.0,43.9458,44.0424,43.8815,43.9844,118600.0
2006-09-14 15:50:00,68.35,68.6,68.34,68.43,176700.0,43.9844,44.1453,43.978,44.0359,176700.0
2006-09-15 09:30:00,68.51,68.91,68.47,68.62,161800.0,44.0874,44.3448,44.0617,44.1582,161800.0
2006-09-15 09:40:00,68.6,68.66,67.81,68.03,96400.0,44.1453,44.1839,43.6369,43.7785,96400.0
2006-09-15 09:50:00,68.05,68.13,67.4,67.44,135700.0,43.7914,43.8429,43.3731,43.3988,135700.0
2006-09-15 10:00:00,67.52,67.6,67.24,67.51,115800.0,43.4503,43.5018,43.2701,43.4439,115800.0
2006-09-15 10:10:00,67.51,67.6,67.25,67.5,112700.0,43.4439,43.5018,43.2766,43.4375,112700.0
2006-09-15 10:20:00,67.49,67.84,67.48,67.79,66400.0,43.431,43.6562,43.4246,43.6241,66400.0
2006-09-15 10:30:00,67.79,67.82,67.55,67.74,67000.0,43.6241,43.6434,43.4696,43.5919,67000.0
2006-09-15 10:40:00,67.7,67.82,67.64,67.67,41600.0,43.5662,43.6434,43.5275,43.5469,41600.0
2006-09-15 10:50:00,67.64,67.7,67.54,67.68,57400.0,43.5275,43.5662,43.4632,43.5533,57400.0
2006-09-15 11:00:00,67.68,67.76,67.61,67.62,25600.0,43.5533,43.6048,43.5082,43.5147,25600.0
2006-09-15 11:10:00,67.61,67.7,67.41,67.49,56900.0,43.5082,43.5662,43.3795,43.431,56900.0
2006-09-15 11:20:00,67.49,67.6,67.43,67.57,80800.0,43.431,43.5018,43.3924,43.4825,80800.0
2006-09-15 11:30:00,67.61,68.09,67.56,67.92,90500.0,43.5082,43.8171,43.4761,43.7077,90500.0
2006-09-15 11:40:00,67.92,68.2,67.87,68.16,105300.0,43.7077,43.8879,43.6756,43.8622,105300.0
2006-09-15 11:50:00,68.15,68.42,67.94,68.2,49900.0,43.8557,44.0295,43.7206,43.8879,49900.0
2006-09-15 12:00:00,68.2,68.23,68.03,68.15,40300.0,43.8879,43.9072,43.7785,43.8557,40300.0
2006-09-15 12:10:00,68.21,68.34,67.89,68.2,30300.0,43.8944,43.978,43.6884,43.8879,30300.0
2006-09-15 12:20:00,68.19,68.37,68.09,68.25,53900.0,43.8815,43.9973,43.8171,43.9201,53900.0
2006-09-15 12:30:00,68.25,68.25,67.99,68.01,41600.0,43.9201,43.9201,43.7528,43.7656,41600.0
2006-09-15 12:40:00,68.05,68.05,67.94,67.94,38500.0,43.7914,43.7914,43.7206,43.7206,38500.0
2006-09-15 12:50:00,67.94,68.08,67.89,67.94,44400.0,43.7206,43.8107,43.6884,43.7206,44400.0
2006-09-15 13:00:00,67.96,68.35,67.95,68.34,37700.0,43.7335,43.9844,43.727,43.978,37700.0
2006-09-15 13:10:00,68.34,68.37,68.0,68.01,39900.0,43.978,43.9973,43.7592,43.7656,39900.0
2006-09-15 13:20:00,68.01,68.03,67.95,67.97,47600.0,43.7656,43.7785,43.727,43.7399,47600.0
2006-09-15 13:30:00,68.0,68.02,67.97,68.0,50500.0,43.7592,43.7721,43.7399,43.7592,50500.0
2006-09-15 13:40:00,68.01,68.04,67.97,68.01,36600.0,43.7656,43.785,43.7399,43.7656,36600.0
2006-09-15 13:50:00,68.01,68.1,67.98,68.07,62300.0,43.7656,43.8236,43.7463,43.8043,62300.0
2006-09-15 14:00:00,68.08,68.11,67.98,68.02,32000.0,43.8107,43.83,43.7463,43.7721,32000.0
2006-09-15 14:10:00,68.03,68.18,68.03,68.09,34600.0,43.7785,43.875,43.7785,43.8171,34600.0
2006-09-15 14:20:00,68.08,68.1,68.05,68.06,34800.0,43.8107,43.8236,43.7914,43.7978,34800.0
2006-09-15 14:30:00,68.04,68.15,68.0,68.08,61300.0,43.785,43.8557,43.7592,43.8107,61300.0
2006-09-15 14:40:00,68.08,68.09,68.04,68.05,69600.0,43.8107,43.8171,43.785,43.7914,69600.0
2006-09-15 14:50:00,68.05,68.08,67.99,68.0,63500.0,43.7914,43.8107,43.7528,43.7592,63500.0
2006-09-15 15:00:00,68.01,68.01,67.98,67.98,49300.0,43.7656,43.7656,43.7463,43.7463,49300.0
2006-09-15 15:10:00,67.98,68.03,67.91,67.91,68300.0,43.7463,43.7785,43.7013,43.7013,68300.0
2006-09-15 15:20:00,67.91,67.95,67.7,67.86,82600.0,43.7013,43.727,43.5662,43.6691,82600.0
2006-09-15 15:30:00,67.85,67.86,67.56,67.57,66000.0,43.6627,43.6691,43.4761,43.4825,66000.0
2006-09-15 15:40:00,67.56,67.59,67.48,67.55,142400.0,43.4761,43.4954,43.4246,43.4696,142400.0
2006-09-15 15:50:00,67.55,67.7,67.53,67.67,278400.0,43.4696,43.5662,43.4568,43.5469,278400.0
2006-09-18 09:30:00,67.6,67.61,67.09,67.3,94900.0,43.5018,43.5082,43.1736,43.3088,94900.0
2006-09-18 09:40:00,67.3,67.57,67.21,67.42,85200.0,43.3088,43.4825,43.2508,43.386,85200.0
2006-09-18 09:50:00,67.42,67.48,67.28,67.38,57000.0,43.386,43.4246,43.2959,43.3602,57000.0
2006-09-18 10:00:00,67.35,67.38,67.14,67.3,123300.0,43.3409,43.3602,43.2058,43.3088,123300.0
2006-09-18 10:10:00,67.22,67.29,66.9,67.0,129400.0,43.2573,43.3023,43.0513,43.1157,129400.0
2006-09-18 10:20:00,66.99,67.16,66.57,66.74,108900.0,43.1093,43.2187,42.839,42.9484,108900.0
2006-09-18 10:30:00,66.74,66.75,66.31,66.56,127600.0,42.9484,42.9548,42.6717,42.8325,127600.0
2006-09-18 10:40:00,66.51,66.55,66.15,66.18,108500.0,42.8004,42.8261,42.5687,42.588,108500.0
2006-09-18 10:50:00,66.17,66.34,66.0,66.3,121000.0,42.5816,42.691,42.4722,42.6652,121000.0
2006-09-18 11:00:00,66.3,67.11,66.14,67.1,86000.0,42.6652,43.1865,42.5623,43.18,86000.0
2006-09-18 11:10:00,67.15,67.41,66.88,67.39,41000.0,43.2122,43.3795,43.0385,43.3667,41000.0
2006-09-18 11:20:00,67.39,67.68,67.31,67.63,56300.0,43.3667,43.5533,43.3152,43.5211,56300.0
2006-09-18 11:30:00,67.65,67.88,67.65,67.66,75500.0,43.534,43.682,43.534,43.5404,75500.0
2006-09-18 11:40:00,67.66,67.95,67.54,67.95,31600.0,43.5404,43.727,43.4632,43.727,31600.0
2006-09-18 11:50:00,67.9,68.49,67.9,68.0,66400.0,43.6949,44.0745,43.6949,43.7592,66400.0
2006-09-18 12:00:00,68.0,68.05,67.63,67.75,28300.0,43.7592,43.7914,43.5211,43.5983,28300.0
2006-09-18 12:10:00,67.75,67.75,67.38,67.58,89500.0,43.5983,43.5983,43.3602,43.4889,89500.0
2006-09-18 12:20:00,67.59,67.59,67.38,67.42,12900.0,43.4954,43.4954,43.3602,43.386,12900.0
2006-09-18 12:30:00,67.43,67.55,67.43,67.51,16500.0,43.3924,43.4696,43.3924,43.4439,16500.0
2006-09-18 12:40:00,67.55,67.97,67.53,67.9,34700.0,43.4696,43.7399,43.4568,43.6949,34700.0
2006-09-18 12:50:00,67.88,68.01,67.85,68.0,26000.0,43.682,43.7656,43.6627,43.7592,26000.0
2006-09-18 13:00:00,68.01,68.06,67.76,67.9,31400.0,43.7656,43.7978,43.6048,43.6949,31400.0
2006-09-18 13:10:00,67.94,68.0,67.85,67.86,56700.0,43.7206,43.7592,43.6627,43.6691,56700.0
2006-09-18 13:20:00,67.78,67.79,67.65,67.71,64400.0,43.6176,43.6241,43.534,43.5726,64400.0
2006-09-18 13:30:00,67.66,67.69,67.18,67.18,89600.0,43.5404,43.5597,43.2315,43.2315,89600.0
2006-09-18 13:40:00,67.15,67.27,67.01,67.23,82400.0,43.2122,43.2894,43.1221,43.2637,82400.0
2006-09-18 13:50:00,67.22,67.35,67.01,67.3,52800.0,43.2573,43.3409,43.1221,43.3088,52800.0
2006-09-18 14:00:00,67.25,67.39,67.05,67.05,38400.0,43.2766,43.3667,43.1479,43.1479,38400.0
2006-09-18 14:10:00,67.06,67.3,67.06,67.14,67900.0,43.1543,43.3088,43.1543,43.2058,67900.0
2006-09-18 14:20:00,67.14,67.16,66.87,66.98,35800.0,43.2058,43.2187,43.032,43.1028,35800.0
2006-09-18 14:30:00,67.01,67.09,66.79,66.79,48900.0,43.1221,43.1736,42.9806,42.9806,48900.0
2006-09-18 14:40:00,66.81,66.86,66.66,66.73,66000.0,42.9934,43.0256,42.8969,42.9419,66000.0
2006-09-18 14:50:00,66.73,66.95,66.7,66.73,59000.0,42.9419,43.0835,42.9226,42.9419,59000.0
2006-09-18 15:00:00,66.71,66.98,66.65,66.87,33700.0,42.9291,43.1028,42.8905,43.032,33700.0
2006-09-18 15:10:00,66.87,66.9,66.67,66.67,39000.0,43.032,43.0513,42.9033,42.9033,39000.0
2006-09-18 15:20:00,66.67,66.85,66.65,66.81,64900.0,42.9033,43.0192,42.8905,42.9934,64900.0
2006-09-18 15:30:00,66.81,67.12,66.76,66.77,64500.0,42.9934,43.1929,42.9613,42.9677,64500.0
2006-09-18 15:40:00,66.78,66.85,66.7,66.75,89000.0,42.9741,43.0192,42.9226,42.9548,89000.0
2006-09-18 15:50:00,66.74,66.91,66.74,66.88,97300.0,42.9484,43.0578,42.9484,43.0385,97300.0
2006-09-19 09:30:00,66.8,66.8,66.2,66.22,51300.0,42.987,42.987,42.6009,42.6138,51300.0
2006-09-19 09:40:00,66.18,66.23,65.81,66.19,132100.0,42.588,42.6202,42.3499,42.5944,132100.0
2006-09-19 09:50:00,66.21,66.5,65.95,66.0,154900.0,42.6073,42.7939,42.44,42.4722,154900.0
2006-09-19 10:00:00,66.0,66.1,65.89,65.91,100900.0,42.4722,42.5365,42.4014,42.4143,100900.0
2006-09-19 10:10:00,65.9,65.9,65.35,65.52,163500.0,42.4078,42.4078,42.0539,42.1633,163500.0
2006-09-19 10:20:00,65.53,65.54,65.17,65.25,106500.0,42.1697,42.1762,41.9381,41.9895,106500.0
2006-09-19 10:30:00,65.25,65.37,65.14,65.14,100300.0,41.9895,42.0668,41.9188,41.9188,100300.0
2006-09-19 10:40:00,65.15,65.15,64.94,64.94,171900.0,41.9252,41.9252,41.79,41.79,171900.0
2006-09-19 10:50:00,64.95,65.28,64.9,65.25,97200.0,41.7965,42.0088,41.7643,41.9895,97200.0
2006-09-19 11:00:00,65.2,65.4,64.92,65.11,75300.0,41.9574,42.0861,41.7772,41.8994,75300.0
2006-09-19 11:10:00,65.12,65.35,65.12,65.31,77600.0,41.9059,42.0539,41.9059,42.0281,77600.0
2006-09-19 11:20:00,65.31,65.45,64.85,64.86,90400.0,42.0281,42.1182,41.7321,41.7386,90400.0
2006-09-19 11:30:00,64.86,64.94,64.65,64.88,150500.0,41.7386,41.79,41.6034,41.7514,150500.0
2006-09-19 11:40:00,64.88,64.88,64.55,64.67,74400.0,41.7514,41.7514,41.5391,41.6163,74400.0
2006-09-19 11:50:00,64.67,64.75,64.3,64.41,68600.0,41.6163,41.6678,41.3782,41.449,68600.0
2006-09-19 12:00:00,64.43,64.68,64.39,64.62,45600.0,41.4619,41.6227,41.4361,41.5841,45600.0
2006-09-19 12:10:00,64.63,64.85,64.62,64.85,64800.0,41.5906,41.7321,41.5841,41.7321,64800.0
2006-09-19 12:20:00,64.82,64.83,64.73,64.74,33200.0,41.7128,41.7193,41.6549,41.6613,33200.0
2006-09-19 12:30:00,64.74,65.08,64.74,65.02,50800.0,41.6613,41.8801,41.6613,41.8415,50800.0
2006-09-19 12:40:00,65.01,65.01,64.8,64.93,60400.0,41.8351,41.8351,41.7,41.7836,60400.0
2006-09-19 12:50:00,64.92,64.93,64.73,64.88,68800.0,41.7772,41.7836,41.6549,41.7514,68800.0
2006-09-19 13:00:00,64.91,65.13,64.89,65.0,27600.0,41.7707,41.9123,41.7579,41.8287,27600.0
2006-09-19 13:10:00,64.98,65.14,64.9,65.06,70800.0,41.8158,41.9188,41.7643,41.8673,70800.0
2006-09-19 13:20:00,65.05,65.08,64.89,65.03,74500.0,41.8608,41.8801,41.7579,41.848,74500.0
2006-09-19 13:30:00,65.02,65.16,64.9,65.13,67400.0,41.8415,41.9316,41.7643,41.9123,67400.0
2006-09-19 13:40:00,65.14,65.24,65.09,65.18,35300.0,41.9188,41.9831,41.8866,41.9445,35300.0
2006-09-19 13:50:00,65.18,65.59,65.16,65.45,81900.0,41.9445,42.2083,41.9316,42.1182,81900.0
2006-09-19 14:00:00,65.45,65.5,65.16,65.18,41900.0,42.1182,42.1504,41.9316,41.9445,41900.0
2006-09-19 14:10:00,65.14,65.28,65.11,65.2,20200.0,41.9188,42.0088,41.8994,41.9574,20200.0
2006-09-19 14:20:00,65.19,65.26,65.05,65.2,21500.0,41.9509,41.996,41.8608,41.9574,21500.0
2006-09-19 14:30:00,65.19,65.28,65.1,65.27,27500.0,41.9509,42.0088,41.893,42.0024,27500.0
2006-09-19 14:40:00,65.28,65.29,65.02,65.02,60100.0,42.0088,42.0153,41.8415,41.8415,60100.0
2006-09-19 14:50:00,65.02,65.06,64.8,65.0,60100.0,41.8415,41.8673,41.7,41.8287,60100.0
2006-09-19 15:00:00,64.97,65.24,64.81,65.2,44200.0,41.8094,41.9831,41.7064,41.9574,44200.0
2006-09-19 15:10:00,65.2,65.29,65.07,65.21,83000.0,41.9574,42.0153,41.8737,41.9638,83000.0
2006-09-19 15:20:00,65.21,65.45,65.12,65.26,65900.0,41.9638,42.1182,41.9059,41.996,65900.0
2006-09-19 15:30:00,65.25,65.38,65.2,65.33,103000.0,41.9895,42.0732,41.9574,42.041,103000.0
2006-09-19 15:40:00,65.34,65.6,65.32,65.58,120200.0,42.0475,42.2148,42.0346,42.2019,120200.0
2006-09-19 15:50:00,65.6,65.9,65.59,65.62,182700.0,42.2148,42.4078,42.2083,42.2276,182700.0
2006-09-20 09:30:00,65.79,66.38,65.79,66.34,92600.0,42.337,42.7167,42.337,42.691,92600.0
2006-09-20 09:40:00,66.34,66.49,65.99,66.39,82000.0,42.691,42.7875,42.4657,42.7231,82000.0
2006-09-20 09:50:00,66.42,66.75,66.31,66.42,68400.0,42.7425,42.9548,42.6717,42.7425,68400.0
2006-09-20 10:00:00,66.42,66.43,66.11,66.31,35600.0,42.7425,42.7489,42.543,42.6717,35600.0
2006-09-20 10:10:00,66.31,66.35,66.22,66.25,25100.0,42.6717,42.6974,42.6138,42.6331,25100.0
2006-09-20 10:20:00,66.25,66.6,66.22,66.55,37100.0,42.6331,42.8583,42.6138,42.8261,37100.0
2006-09-20 10:30:00,66.54,66.55,66.45,66.49,66800.0,42.8197,42.8261,42.7618,42.7875,66800.0
2006-09-20 10:40:00,66.49,66.59,66.4,66.54,54500.0,42.7875,42.8519,42.7296,42.8197,54500.0
2006-09-20 10:50:00,66.54,66.54,66.28,66.35,20300.0,42.8197,42.8197,42.6524,42.6974,20300.0
2006-09-20 11:00:00,66.32,66.46,66.11,66.13,28100.0,42.6781,42.7682,42.543,42.5558,28100.0
2006-09-20 11:10:00,66.18,66.25,66.1,66.2,31200.0,42.588,42.6331,42.5365,42.6009,31200.0
2006-09-20 11:20:00,66.2,66.3,66.11,66.23,10900.0,42.6009,42.6652,42.543,42.6202,10900.0
2006-09-20 11:30:00,66.22,66.36,66.14,66.21,20400.0,42.6138,42.7038,42.5623,42.6073,20400.0
2006-09-20 11:40:00,66.21,66.21,66.04,66.04,39900.0,42.6073,42.6073,42.4979,42.4979,39900.0
2006-09-20 11:50:00,66.05,66.06,65.86,65.91,17100.0,42.5044,42.5108,42.3821,42.4143,17100.0
2006-09-20 12:00:00,65.9,66.01,65.85,65.88,55900.0,42.4078,42.4786,42.3756,42.395,55900.0
2006-09-20 12:10:00,65.89,65.98,65.88,65.91,25000.0,42.4014,42.4593,42.395,42.4143,25000.0
2006-09-20 12:20:00,65.91,66.0,65.86,65.87,34600.0,42.4143,42.4722,42.3821,42.3885,34600.0
2006-09-20 12:30:00,65.88,65.94,65.87,65.9,28500.0,42.395,42.4336,42.3885,42.4078,28500.0
2006-09-20 12:40:00,65.93,65.93,65.67,65.67,38100.0,42.4271,42.4271,42.2598,42.2598,38100.0
2006-09-20 12:50:00,65.65,65.66,65.34,65.34,56600.0,42.2469,42.2534,42.0475,42.0475,56600.0
2006-09-20 13:00:00,65.38,65.46,65.26,65.38,41500.0,42.0732,42.1247,41.996,42.0732,41500.0
2006-09-20 13:10:00,65.35,65.44,65.27,65.27,20100.0,42.0539,42.1118,42.0024,42.0024,20100.0
2006-09-20 13:20:00,65.28,65.32,65.22,65.22,25200.0,42.0088,42.0346,41.9702,41.9702,25200.0
2006-09-20 13:30:00,65.22,65.35,65.11,65.14,42100.0,41.9702,42.0539,41.8994,41.9188,42100.0
2006-09-20 13:40:00,65.16,65.27,65.15,65.2,31100.0,41.9316,42.0024,41.9252,41.9574,31100.0
2006-09-20 13:50:00,65.24,65.25,65.03,65.11,54700.0,41.9831,41.9895,41.848,41.8994,54700.0
2006-09-20 14:00:00,65.15,65.45,65.13,65.3,74000.0,41.9252,42.1182,41.9123,42.0217,74000.0
2006-09-20 14:10:00,65.29,65.35,64.99,65.01,77300.0,42.0153,42.0539,41.8222,41.8351,77300.0
2006-09-20 14:20:00,64.99,65.53,64.99,65.35,84100.0,41.8222,42.1697,41.8222,42.0539,84100.0
2006-09-20 14:30:00,65.34,65.62,65.15,65.44,70800.0,42.0475,42.2276,41.9252,42.1118,70800.0
2006-09-20 14:40:00,65.43,65.5,65.16,65.24,42800.0,42.1054,42.1504,41.9316,41.9831,42800.0
2006-09-20 14:50:00,65.25,65.38,65.15,65.2,60400.0,41.9895,42.0732,41.9252,41.9574,60400.0
2006-09-20 15:00:00,65.14,65.4,65.14,65.18,53500.0,41.9188,42.0861,41.9188,41.9445,53500.0
2006-09-20 15:10:00,65.16,65.31,65.12,65.25,58300.0,41.9316,42.0281,41.9059,41.9895,58300.0
2006-09-20 15:20:00,65.24,65.28,65.13,65.19,46000.0,41.9831,42.0088,41.9123,41.9509,46000.0
2006-09-20 15:30:00,65.18,65.21,65.04,65.04,65900.0,41.9445,41.9638,41.8544,41.8544,65900.0
2006-09-20 15:40:00,65.03,65.18,64.96,65.15,79400.0,41.848,41.9445,41.8029,41.9252,79400.0
2006-09-20 15:50:00,65.15,65.38,65.15,65.25,119800.0,41.9252,42.0732,41.9252,41.9895,119800.0
2006-09-21 09:30:00,65.7,66.3,65.6,66.05,84700.0,42.2791,42.6652,42.2148,42.5044,84700.0
2006-09-21 09:40:00,66.06,66.13,65.7,65.85,73200.0,42.5108,42.5558,42.2791,42.3756,73200.0
2006-09-21 09:50:00,65.85,66.13,65.85,66.0,92900.0,42.3756,42.5558,42.3756,42.4722,92900.0
2006-09-21 10:00:00,66.0,66.09,65.85,66.02,73700.0,42.4722,42.5301,42.3756,42.485,73700.0
2006-09-21 10:10:00,66.02,66.58,65.97,66.56,100200.0,42.485,42.8454,42.4529,42.8325,100200.0
2006-09-21 10:20:00,66.58,66.61,66.18,66.54,146700.0,42.8454,42.8647,42.588,42.8197,146700.0
2006-09-21 10:30:00,66.58,67.24,66.5,67.16,187000.0,42.8454,43.2701,42.7939,43.2187,187000.0
2006-09-21 10:40:00,67.15,67.85,67.15,67.68,240000.0,43.2122,43.6627,43.2122,43.5533,240000.0
2006-09-21 10:50:00,67.67,67.93,67.54,67.8,127500.0,43.5469,43.7142,43.4632,43.6305,127500.0
2006-09-21 11:00:00,67.8,68.1,67.74,68.0,111500.0,43.6305,43.8236,43.5919,43.7592,111500.0
2006-09-21 11:10:00,67.99,68.25,67.91,68.0,126200.0,43.7528,43.9201,43.7013,43.7592,126200.0
2006-09-21 11:20:00,67.98,68.0,67.72,67.72,63500.0,43.7463,43.7592,43.579,43.579,63500.0
2006-09-21 11:30:00,67.75,67.75,67.37,67.51,49300.0,43.5983,43.5983,43.3538,43.4439,49300.0
2006-09-21 11:40:00,67.5,67.72,67.35,67.52,46600.0,43.4375,43.579,43.3409,43.4503,46600.0
2006-09-21 11:50:00,67.5,67.6,67.13,67.15,69200.0,43.4375,43.5018,43.1994,43.2122,69200.0
2006-09-21 12:00:00,67.19,67.26,67.0,67.2,90900.0,43.238,43.283,43.1157,43.2444,90900.0
2006-09-21 12:10:00,67.2,67.2,66.96,66.96,67000.0,43.2444,43.2444,43.09,43.09,67000.0
2006-09-21 12:20:00,66.95,66.95,66.71,66.8,36300.0,43.0835,43.0835,42.9291,42.987,36300.0
2006-09-21 12:30:00,66.8,66.99,66.57,66.63,86500.0,42.987,43.1093,42.839,42.8776,86500.0
2006-09-21 12:40:00,66.58,66.6,66.3,66.41,42200.0,42.8454,42.8583,42.6652,42.736,42200.0
2006-09-21 12:50:00,66.41,66.58,66.3,66.49,61400.0,42.736,42.8454,42.6652,42.7875,61400.0
2006-09-21 13:00:00,66.45,66.51,66.17,66.34,37100.0,42.7618,42.8004,42.5816,42.691,37100.0
2006-09-21 13:10:00,66.34,66.35,66.15,66.3,35300.0,42.691,42.6974,42.5687,42.6652,35300.0
2006-09-21 13:20:00,66.3,66.34,66.21,66.3,31800.0,42.6652,42.691,42.6073,42.6652,31800.0
2006-09-21 13:30:00,66.26,66.45,66.17,66.45,38500.0,42.6395,42.7618,42.5816,42.7618,38500.0
2006-09-21 13:40:00,66.45,66.87,66.45,66.66,41300.0,42.7618,43.032,42.7618,42.8969,41300.0
2006-09-21 13:50:00,66.67,66.8,66.52,66.67,21700.0,42.9033,42.987,42.8068,42.9033,21700.0
2006-09-21 14:00:00,66.75,66.81,66.5,66.51,18900.0,42.9548,42.9934,42.7939,42.8004,18900.0
2006-09-21 14:10:00,66.44,66.75,66.44,66.54,17400.0,42.7553,42.9548,42.7553,42.8197,17400.0
2006-09-21 14:20:00,66.57,66.57,66.34,66.35,27900.0,42.839,42.839,42.691,42.6974,27900.0
2006-09-21 14:30:00,66.3,66.5,66.27,66.45,30600.0,42.6652,42.7939,42.6459,42.7618,30600.0
2006-09-21 14:40:00,66.42,66.59,66.25,66.5,38800.0,42.7425,42.8519,42.6331,42.7939,38800.0
2006-09-21 14:50:00,66.5,66.5,66.15,66.2,33200.0,42.7939,42.7939,42.5687,42.6009,33200.0
2006-09-21 15:00:00,66.16,66.35,66.11,66.22,51400.0,42.5751,42.6974,42.543,42.6138,51400.0
2006-09-21 15:10:00,66.21,66.21,66.0,66.02,43300.0,42.6073,42.6073,42.4722,42.485,43300.0
2006-09-21 15:20:00,66.05,66.16,65.88,66.05,50400.0,42.5044,42.5751,42.395,42.5044,50400.0
2006-09-21 15:30:00,66.03,66.47,66.03,66.14,53800.0,42.4915,42.7746,42.4915,42.5623,53800.0
2006-09-21 15:40:00,66.22,66.35,66.03,66.26,43100.0,42.6138,42.6974,42.4915,42.6395,43100.0
2006-09-21 15:50:00,66.26,66.41,66.19,66.36,54600.0,42.6395,42.736,42.5944,42.7038,54600.0
2006-09-22 09:30:00,66.92,66.92,66.17,66.19,52900.0,43.0642,43.0642,42.5816,42.5944,52900.0
2006-09-22 09:40:00,66.19,66.19,65.75,65.95,113100.0,42.5944,42.5944,42.3113,42.44,113100.0
2006-09-22 09:50:00,65.99,66.01,65.79,66.01,38200.0,42.4657,42.4786,42.337,42.4786,38200.0
2006-09-22 10:00:00,66.01,66.01,65.8,65.82,32100.0,42.4786,42.4786,42.3435,42.3563,32100.0
2006-09-22 10:10:00,65.82,65.99,65.57,65.7,47500.0,42.3563,42.4657,42.1955,42.2791,47500.0
2006-09-22 10:20:00,65.7,65.74,65.41,65.6,74400.0,42.2791,42.3049,42.0925,42.2148,74400.0
2006-09-22 10:30:00,65.6,65.71,65.3,65.34,101000.0,42.2148,42.2856,42.0217,42.0475,101000.0
2006-09-22 10:40:00,65.34,65.59,65.28,65.55,24800.0,42.0475,42.2083,42.0088,42.1826,24800.0
2006-09-22 10:50:00,65.5,65.57,65.3,65.3,24400.0,42.1504,42.1955,42.0217,42.0217,24400.0
2006-09-22 11:00:00,65.3,65.44,65.04,65.39,57400.0,42.0217,42.1118,41.8544,42.0796,57400.0
2006-09-22 11:10:00,65.39,65.4,65.11,65.17,28000.0,42.0796,42.0861,41.8994,41.9381,28000.0
2006-09-22 11:20:00,65.2,65.26,65.14,65.25,24500.0,41.9574,41.996,41.9188,41.9895,24500.0
2006-09-22 11:30:00,65.25,65.5,65.24,65.4,42700.0,41.9895,42.1504,41.9831,42.0861,42700.0
2006-09-22 11:40:00,65.39,65.45,65.13,65.17,35200.0,42.0796,42.1182,41.9123,41.9381,35200.0
2006-09-22 11:50:00,65.17,65.44,65.17,65.3,34100.0,41.9381,42.1118,41.9381,42.0217,34100.0
2006-09-22 12:00:00,65.3,65.3,65.0,65.1,35800.0,42.0217,42.0217,41.8287,41.893,35800.0
2006-09-22 12:10:00,65.02,65.1,64.8,65.0,52700.0,41.8415,41.893,41.7,41.8287,52700.0
2006-09-22 12:20:00,64.98,64.98,64.77,64.84,42300.0,41.8158,41.8158,41.6807,41.7257,42300.0
2006-09-22 12:30:00,64.85,64.9,64.75,64.79,60700.0,41.7321,41.7643,41.6678,41.6935,60700.0
2006-09-22 12:40:00,64.8,65.15,64.8,65.13,55900.0,41.7,41.9252,41.7,41.9123,55900.0
2006-09-22 12:50:00,65.1,65.19,64.93,65.04,34400.0,41.893,41.9509,41.7836,41.8544,34400.0
2006-09-22 13:00:00,65.09,65.1,64.94,65.0,36100.0,41.8866,41.893,41.79,41.8287,36100.0
2006-09-22 13:10:00,65.01,65.04,64.83,65.04,28000.0,41.8351,41.8544,41.7193,41.8544,28000.0
2006-09-22 13:20:00,65.04,65.1,65.0,65.02,13500.0,41.8544,41.893,41.8287,41.8415,13500.0
2006-09-22 13:30:00,65.0,65.11,64.96,64.98,105800.0,41.8287,41.8994,41.8029,41.8158,105800.0
2006-09-22 13:40:00,64.98,65.12,64.98,65.06,33800.0,41.8158,41.9059,41.8158,41.8673,33800.0
2006-09-22 13:50:00,65.06,65.45,65.06,65.38,42200.0,41.8673,42.1182,41.8673,42.0732,42200.0
2006-09-22 14:00:00,65.3,65.47,65.16,65.16,25100.0,42.0217,42.1311,41.9316,41.9316,25100.0
2006-09-22 14:10:00,65.15,65.23,65.03,65.15,21500.0,41.9252,41.9767,41.848,41.9252,21500.0
2006-09-22 14:20:00,65.19,65.31,65.0,65.01,52100.0,41.9509,42.0281,41.8287,41.8351,52100.0
2006-09-22 14:30:00,65.0,65.12,65.0,65.1,32400.0,41.8287,41.9059,41.8287,41.893,32400.0
2006-09-22 14:40:00,65.11,65.15,65.0,65.05,45500.0,41.8994,41.9252,41.8287,41.8608,45500.0
2006-09-22 14:50:00,65.05,65.12,64.97,65.08,38300.0,41.8608,41.9059,41.8094,41.8801,38300.0
2006-09-22 15:00:00,65.06,65.33,65.04,65.33,20900.0,41.8673,42.041,41.8544,42.041,20900.0
2006-09-22 15:10:00,65.33,65.5,65.25,65.36,31900.0,42.041,42.1504,41.9895,42.0603,31900.0
2006-09-22 15:20:00,65.35,65.4,65.12,65.12,27700.0,42.0539,42.0861,41.9059,41.9059,27700.0
2006-09-22 15:30:00,65.12,65.21,64.97,65.02,27500.0,41.9059,41.9638,41.8094,41.8415,27500.0
2006-09-22 15:40:00,65.02,65.19,64.8,65.06,57900.0,41.8415,41.9509,41.7,41.8673,57900.0
2006-09-22 15:50:00,65.04,65.34,64.95,65.27,60000.0,41.8544,42.0475,41.7965,42.0024,60000.0
2006-09-25 09:30:00,65.33,65.9,64.94,65.15,62100.0,42.041,42.4078,41.79,41.9252,62100.0
2006-09-25 09:40:00,65.14,65.4,64.95,65.05,43300.0,41.9188,42.0861,41.7965,41.8608,43300.0
2006-09-25 09:50:00,65.03,65.15,64.4,64.5,57200.0,41.848,41.9252,41.4425,41.5069,57200.0
2006-09-25 10:00:00,64.53,64.78,63.97,63.97,94200.0,41.5262,41.6871,41.1658,41.1658,94200.0
2006-09-25 10:10:00,64.06,64.27,63.68,64.09,113600.0,41.2238,41.3589,40.9792,41.2431,113600.0
2006-09-25 10:20:00,64.1,64.24,63.75,63.79,72500.0,41.2495,41.3396,41.0243,41.05,72500.0
2006-09-25 10:30:00,63.79,63.89,63.7,63.82,46600.0,41.05,41.1144,40.9921,41.0693,46600.0
2006-09-25 10:40:00,63.85,64.0,63.79,63.88,56700.0,41.0886,41.1851,41.05,41.1079,56700.0
2006-09-25 10:50:00,63.85,64.1,63.85,63.89,56300.0,41.0886,41.2495,41.0886,41.1144,56300.0
2006-09-25 11:00:00,63.89,64.18,63.88,64.09,31900.0,41.1144,41.301,41.1079,41.2431,31900.0
2006-09-25 11:10:00,64.09,64.25,64.03,64.12,22000.0,41.2431,41.346,41.2044,41.2624,22000.0
2006-09-25 11:20:00,64.09,64.75,64.0,64.56,40900.0,41.2431,41.6678,41.1851,41.5455,40900.0
2006-09-25 11:30:00,64.56,64.65,64.37,64.4,20900.0,41.5455,41.6034,41.4232,41.4425,20900.0
2006-09-25 11:40:00,64.29,64.44,64.25,64.38,12700.0,41.3718,41.4683,41.346,41.4297,12700.0
2006-09-25 11:50:00,64.37,64.39,64.1,64.11,16000.0,41.4232,41.4361,41.2495,41.2559,16000.0
2006-09-25 12:00:00,64.03,64.07,63.92,63.97,21500.0,41.2044,41.2302,41.1337,41.1658,21500.0
2006-09-25 12:10:00,63.96,64.15,63.94,64.09,23400.0,41.1594,41.2817,41.1465,41.2431,23400.0
2006-09-25 12:20:00,64.08,64.58,64.07,64.57,35500.0,41.2366,41.5584,41.2302,41.5519,35500.0
2006-09-25 12:30:00,64.54,64.71,64.53,64.59,21400.0,41.5326,41.642,41.5262,41.5648,21400.0
2006-09-25 12:40:00,64.6,64.65,64.38,64.39,15200.0,41.5713,41.6034,41.4297,41.4361,15200.0
2006-09-25 12:50:00,64.45,64.93,64.45,64.78,32100.0,41.4747,41.7836,41.4747,41.6871,32100.0
2006-09-25 13:00:00,64.79,64.82,64.51,64.56,17000.0,41.6935,41.7128,41.5133,41.5455,17000.0
2006-09-25 13:10:00,64.62,64.74,64.56,64.56,19800.0,41.5841,41.6613,41.5455,41.5455,19800.0
2006-09-25 13:20:00,64.54,64.69,64.52,64.62,19300.0,41.5326,41.6292,41.5198,41.5841,19300.0
2006-09-25 13:30:00,64.64,64.75,64.64,64.64,20900.0,41.597,41.6678,41.597,41.597,20900.0
2006-09-25 13:40:00,64.66,64.87,64.66,64.87,18700.0,41.6099,41.745,41.6099,41.745,18700.0
2006-09-25 13:50:00,64.83,64.9,64.69,64.69,15800.0,41.7193,41.7643,41.6292,41.6292,15800.0
2006-09-25 14:00:00,64.68,65.18,64.63,65.12,52900.0,41.6227,41.9445,41.5906,41.9059,52900.0
2006-09-25 14:10:00,65.13,65.5,65.13,65.42,51000.0,41.9123,42.1504,41.9123,42.0989,51000.0
2006-09-25 14:20:00,65.42,65.81,65.35,65.68,70900.0,42.0989,42.3499,42.0539,42.2663,70900.0
2006-09-25 14:30:00,65.67,65.8,65.51,65.59,63400.0,42.2598,42.3435,42.1569,42.2083,63400.0
2006-09-25 14:40:00,65.59,65.64,65.4,65.47,18000.0,42.2083,42.2405,42.0861,42.1311,18000.0
2006-09-25 14:50:00,65.48,65.63,65.41,65.52,21200.0,42.1375,42.2341,42.0925,42.1633,21200.0
2006-09-25 15:00:00,65.55,65.75,65.34,65.73,20700.0,42.1826,42.3113,42.0475,42.2984,20700.0
2006-09-25 15:10:00,65.74,65.78,65.67,65.78,26100.0,42.3049,42.3306,42.2598,42.3306,26100.0
2006-09-25 15:20:00,65.76,65.85,65.69,65.72,23100.0,42.3177,42.3756,42.2727,42.292,23100.0
2006-09-25 15:30:00,65.77,65.84,65.64,65.64,16100.0,42.3242,42.3692,42.2405,42.2405,16100.0
2006-09-25 15:40:00,65.64,65.65,65.48,65.55,32700.0,42.2405,42.2469,42.1375,42.1826,32700.0
2006-09-25 15:50:00,65.55,65.8,65.55,65.77,49600.0,42.1826,42.3435,42.1826,42.3242,49600.0
2006-09-26 09:30:00,65.72,66.21,65.7,65.84,70300.0,42.292,42.6073,42.2791,42.3692,70300.0
2006-09-26 09:40:00,65.93,66.14,65.85,66.1,50600.0,42.4271,42.5623,42.3756,42.5365,50600.0
2006-09-26 09:50:00,66.1,66.37,66.0,66.37,59500.0,42.5365,42.7103,42.4722,42.7103,59500.0
2006-09-26 10:00:00,66.36,66.87,66.26,66.82,88200.0,42.7038,43.032,42.6395,42.9999,88200.0
2006-09-26 10:10:00,66.82,67.19,66.74,66.92,133600.0,42.9999,43.238,42.9484,43.0642,133600.0
2006-09-26 10:20:00,67.01,67.03,66.83,66.88,56500.0,43.1221,43.135,43.0063,43.0385,56500.0
2006-09-26 10:30:00,66.88,66.99,66.53,66.65,65500.0,43.0385,43.1093,42.8132,42.8905,65500.0
2006-09-26 10:40:00,66.63,66.67,66.0,66.05,57700.0,42.8776,42.9033,42.4722,42.5044,57700.0
2006-09-26 10:50:00,66.05,66.43,65.87,66.41,55700.0,42.5044,42.7489,42.3885,42.736,55700.0
2006-09-26 11:00:00,66.37,66.81,66.35,66.73,49800.0,42.7103,42.9934,42.6974,42.9419,49800.0
2006-09-26 11:10:00,66.73,67.02,66.59,66.92,77800.0,42.9419,43.1286,42.8519,43.0642,77800.0
2006-09-26 11:20:00,66.92,66.93,66.81,66.93,63700.0,43.0642,43.0706,42.9934,43.0706,63700.0
2006-09-26 11:30:00,66.92,67.1,66.82,66.83,72400.0,43.0642,43.18,42.9999,43.0063,72400.0
2006-09-26 11:40:00,66.83,66.87,66.48,66.76,41600.0,43.0063,43.032,42.7811,42.9613,41600.0
2006-09-26 11:50:00,66.72,66.81,66.61,66.73,24600.0,42.9355,42.9934,42.8647,42.9419,24600.0
2006-09-26 12:00:00,66.67,66.93,66.6,66.93,28100.0,42.9033,43.0706,42.8583,43.0706,28100.0
2006-09-26 12:10:00,66.93,67.25,66.91,67.21,68100.0,43.0706,43.2766,43.0578,43.2508,68100.0
2006-09-26 12:20:00,67.21,67.54,67.2,67.51,39200.0,43.2508,43.4632,43.2444,43.4439,39200.0
2006-09-26 12:30:00,67.5,67.5,67.04,67.07,27000.0,43.4375,43.4375,43.1414,43.1607,27000.0
2006-09-26 12:40:00,67.08,67.32,66.93,67.1,35300.0,43.1672,43.3216,43.0706,43.18,35300.0
2006-09-26 12:50:00,67.11,67.25,67.05,67.25,19500.0,43.1865,43.2766,43.1479,43.2766,19500.0
2006-09-26 13:00:00,67.24,67.34,67.22,67.27,16200.0,43.2701,43.3345,43.2573,43.2894,16200.0
2006-09-26 13:10:00,67.27,67.3,67.11,67.18,15100.0,43.2894,43.3088,43.1865,43.2315,15100.0
2006-09-26 13:20:00,67.23,67.37,67.19,67.31,17900.0,43.2637,43.3538,43.238,43.3152,17900.0
2006-09-26 13:30:00,67.35,67.43,67.28,67.34,18600.0,43.3409,43.3924,43.2959,43.3345,18600.0
2006-09-26 13:40:00,67.35,67.46,67.17,67.24,46400.0,43.3409,43.4117,43.2251,43.2701,46400.0
2006-09-26 13:50:00,67.24,67.27,67.15,67.27,29200.0,43.2701,43.2894,43.2122,43.2894,29200.0
2006-09-26 14:00:00,67.3,67.6,67.29,67.4,71100.0,43.3088,43.5018,43.3023,43.3731,71100.0
2006-09-26 14:10:00,67.4,67.74,67.4,67.5,64000.0,43.3731,43.5919,43.3731,43.4375,64000.0
2006-09-26 14:20:00,67.5,67.71,67.42,67.57,52000.0,43.4375,43.5726,43.386,43.4825,52000.0
2006-09-26 14:30:00,67.65,67.8,67.6,67.71,78500.0,43.534,43.6305,43.5018,43.5726,78500.0
2006-09-26 14:40:00,67.73,68.33,67.73,68.29,118900.0,43.5855,43.9716,43.5855,43.9458,118900.0
2006-09-26 14:50:00,68.33,68.44,68.14,68.44,81200.0,43.9716,44.0424,43.8493,44.0424,81200.0
2006-09-26 15:00:00,68.41,68.55,68.25,68.48,134200.0,44.0231,44.1131,43.9201,44.0681,134200.0
2006-09-26 15:10:00,68.48,68.54,68.26,68.29,72200.0,44.0681,44.1067,43.9265,43.9458,72200.0
2006-09-26 15:20:00,68.28,68.28,67.71,67.87,85900.0,43.9394,43.9394,43.5726,43.6756,85900.0
2006-09-26 15:30:00,67.88,68.19,67.69,68.19,63600.0,43.682,43.8815,43.5597,43.8815,63600.0
2006-09-26 15:40:00,68.2,68.27,67.74,67.75,57400.0,43.8879,43.933,43.5919,43.5983,57400.0
2006-09-26 15:50:00,67.75,67.93,67.66,67.92,119700.0,43.5983,43.7142,43.5404,43.7077,119700.0
2006-09-27 09:30:00,68.0,68.0,67.1,67.11,72000.0,43.7592,43.7592,43.18,43.1865,72000.0
2006-09-27 09:40:00,67.16,67.77,67.01,67.75,75200.0,43.2187,43.6112,43.1221,43.5983,75200.0
2006-09-27 09:50:00,67.74,68.05,67.56,67.65,137100.0,43.5919,43.7914,43.4761,43.534,137100.0
2006-09-27 10:00:00,67.55,68.12,67.3,67.35,128600.0,43.4696,43.8364,43.3088,43.3409,128600.0
2006-09-27 10:10:00,67.34,67.42,67.16,67.24,65500.0,43.3345,43.386,43.2187,43.2701,65500.0
2006-09-27 10:20:00,67.24,67.42,67.23,67.27,56900.0,43.2701,43.386,43.2637,43.2894,56900.0
2006-09-27 10:30:00,67.29,67.42,67.2,67.26,81900.0,43.3023,43.386,43.2444,43.283,81900.0
2006-09-27 10:40:00,67.3,67.3,67.06,67.18,23400.0,43.3088,43.3088,43.1543,43.2315,23400.0
2006-09-27 10:50:00,67.18,67.26,67.06,67.13,37200.0,43.2315,43.283,43.1543,43.1994,37200.0
2006-09-27 11:00:00,67.14,67.22,67.05,67.18,27400.0,43.2058,43.2573,43.1479,43.2315,27400.0
2006-09-27 11:10:00,67.15,67.2,66.94,67.03,59200.0,43.2122,43.2444,43.0771,43.135,59200.0
2006-09-27 11:20:00,67.0,67.21,66.97,67.07,55800.0,43.1157,43.2508,43.0964,43.1607,55800.0
2006-09-27 11:30:00,67.06,67.2,67.0,67.05,51400.0,43.1543,43.2444,43.1157,43.1479,51400.0
2006-09-27 11:40:00,67.07,67.13,66.95,67.07,58700.0,43.1607,43.1994,43.0835,43.1607,58700.0
2006-09-27 11:50:00,67.03,67.1,66.97,67.1,24400.0,43.135,43.18,43.0964,43.18,24400.0
2006-09-27 12:00:00,67.05,67.15,66.96,67.08,35300.0,43.1479,43.2122,43.09,43.1672,35300.0
2006-09-27 12:10:00,67.03,67.18,66.94,67.18,35600.0,43.135,43.2315,43.0771,43.2315,35600.0
2006-09-27 12:20:00,67.15,67.2,67.02,67.02,39900.0,43.2122,43.2444,43.1286,43.1286,39900.0
2006-09-27 12:30:00,67.03,67.15,67.03,67.15,20600.0,43.135,43.2122,43.135,43.2122,20600.0
2006-09-27 12:40:00,67.15,67.36,67.14,67.36,23300.0,43.2122,43.3474,43.2058,43.3474,23300.0
2006-09-27 12:50:00,67.35,67.44,67.23,67.3,15800.0,43.3409,43.3988,43.2637,43.3088,15800.0
2006-09-27 13:00:00,67.3,67.4,67.25,67.32,11800.0,43.3088,43.3731,43.2766,43.3216,11800.0
2006-09-27 13:10:00,67.34,67.4,67.2,67.26,20100.0,43.3345,43.3731,43.2444,43.283,20100.0
2006-09-27 13:20:00,67.2,67.28,67.03,67.27,16800.0,43.2444,43.2959,43.135,43.2894,16800.0
2006-09-27 13:30:00,67.27,67.29,67.01,67.09,42400.0,43.2894,43.3023,43.1221,43.1736,42400.0
2006-09-27 13:40:00,67.09,67.22,67.06,67.1,22000.0,43.1736,43.2573,43.1543,43.18,22000.0
2006-09-27 13:50:00,67.11,67.22,67.05,67.12,23500.0,43.1865,43.2573,43.1479,43.1929,23500.0
2006-09-27 14:00:00,67.16,67.26,67.07,67.26,12200.0,43.2187,43.283,43.1607,43.283,12200.0
2006-09-27 14:10:00,67.26,67.26,66.9,67.0,44300.0,43.283,43.283,43.0513,43.1157,44300.0
2006-09-27 14:20:00,66.92,67.06,66.85,66.95,48500.0,43.0642,43.1543,43.0192,43.0835,48500.0
2006-09-27 14:30:00,66.95,67.0,66.81,66.82,33900.0,43.0835,43.1157,42.9934,42.9999,33900.0
2006-09-27 14:40:00,66.81,66.87,66.27,66.27,109400.0,42.9934,43.032,42.6459,42.6459,109400.0
2006-09-27 14:50:00,66.28,66.76,66.17,66.76,125800.0,42.6524,42.9613,42.5816,42.9613,125800.0
2006-09-27 15:00:00,66.76,66.9,66.36,66.39,57400.0,42.9613,43.0513,42.7038,42.7231,57400.0
2006-09-27 15:10:00,66.45,66.6,66.25,66.59,56900.0,42.7618,42.8583,42.6331,42.8519,56900.0
2006-09-27 15:20:00,66.6,66.77,66.55,66.56,75700.0,42.8583,42.9677,42.8261,42.8325,75700.0
2006-09-27 15:30:00,66.61,66.93,66.61,66.87,50600.0,42.8647,43.0706,42.8647,43.032,50600.0
2006-09-27 15:40:00,66.85,66.97,66.75,66.83,85700.0,43.0192,43.0964,42.9548,43.0063,85700.0
2006-09-27 15:50:00,66.81,66.98,66.4,66.58,164700.0,42.9934,43.1028,42.7296,42.8454,164700.0
2006-09-28 09:30:00,67.05,67.42,66.92,67.26,47700.0,43.1479,43.386,43.0642,43.283,47700.0
2006-09-28 09:40:00,67.3,67.39,67.1,67.32,64500.0,43.3088,43.3667,43.18,43.3216,64500.0
2006-09-28 09:50:00,67.24,67.41,67.0,67.41,104900.0,43.2701,43.3795,43.1157,43.3795,104900.0
2006-09-28 10:00:00,67.41,67.9,67.38,67.78,96600.0,43.3795,43.6949,43.3602,43.6176,96600.0
2006-09-28 10:10:00,67.73,67.84,67.6,67.76,68600.0,43.5855,43.6562,43.5018,43.6048,68600.0
2006-09-28 10:20:00,67.77,67.9,67.69,67.71,39100.0,43.6112,43.6949,43.5597,43.5726,39100.0
2006-09-28 10:30:00,67.76,67.82,67.52,67.54,29400.0,43.6048,43.6434,43.4503,43.4632,29400.0
2006-09-28 10:40:00,67.55,67.67,67.34,67.46,58900.0,43.4696,43.5469,43.3345,43.4117,58900.0
2006-09-28 10:50:00,67.43,67.5,67.32,67.46,45400.0,43.3924,43.4375,43.3216,43.4117,45400.0
2006-09-28 11:00:00,67.5,67.88,67.5,67.88,29600.0,43.4375,43.682,43.4375,43.682,29600.0
2006-09-28 11:10:00,67.87,68.13,67.83,67.86,97400.0,43.6756,43.8429,43.6498,43.6691,97400.0
2006-09-28 11:20:00,67.86,68.18,67.85,68.18,68200.0,43.6691,43.875,43.6627,43.875,68200.0
2006-09-28 11:30:00,68.18,68.25,68.04,68.25,56500.0,43.875,43.9201,43.785,43.9201,56500.0
2006-09-28 11:40:00,68.3,68.37,68.04,68.12,51700.0,43.9523,43.9973,43.785,43.8364,51700.0
2006-09-28 11:50:00,68.05,68.17,68.03,68.04,32600.0,43.7914,43.8686,43.7785,43.785,32600.0
2006-09-28 12:00:00,68.04,68.04,67.43,67.49,38900.0,43.785,43.785,43.3924,43.431,38900.0
2006-09-28 12:10:00,67.5,67.71,67.46,67.69,22600.0,43.4375,43.5726,43.4117,43.5597,22600.0
2006-09-28 12:20:00,67.69,67.93,67.61,67.85,19100.0,43.5597,43.7142,43.5082,43.6627,19100.0
2006-09-28 12:30:00,67.86,67.97,67.8,67.95,18500.0,43.6691,43.7399,43.6305,43.727,18500.0
2006-09-28 12:40:00,67.92,68.09,67.86,68.05,19300.0,43.7077,43.8171,43.6691,43.7914,19300.0
2006-09-28 12:50:00,68.06,68.13,67.95,67.97,20800.0,43.7978,43.8429,43.727,43.7399,20800.0
2006-09-28 13:00:00,67.96,68.04,67.86,68.0,14700.0,43.7335,43.785,43.6691,43.7592,14700.0
2006-09-28 13:10:00,68.04,68.1,68.01,68.1,10300.0,43.785,43.8236,43.7656,43.8236,10300.0
2006-09-28 13:20:00,68.13,68.24,68.06,68.14,23800.0,43.8429,43.9137,43.7978,43.8493,23800.0
2006-09-28 13:30:00,68.14,68.14,67.82,68.01,27800.0,43.8493,43.8493,43.6434,43.7656,27800.0
2006-09-28 13:40:00,68.01,68.01,67.83,67.92,38500.0,43.7656,43.7656,43.6498,43.7077,38500.0
2006-09-28 13:50:00,67.99,68.15,67.72,67.8,42200.0,43.7528,43.8557,43.579,43.6305,42200.0
2006-09-28 14:00:00,67.8,68.04,67.8,68.04,36100.0,43.6305,43.785,43.6305,43.785,36100.0
2006-09-28 14:10:00,68.04,68.15,68.01,68.05,10700.0,43.785,43.8557,43.7656,43.7914,10700.0
2006-09-28 14:20:00,68.02,68.17,67.99,68.08,24100.0,43.7721,43.8686,43.7528,43.8107,24100.0
2006-09-28 14:30:00,68.08,68.43,68.03,68.36,53000.0,43.8107,44.0359,43.7785,43.9909,53000.0
2006-09-28 14:40:00,68.36,68.55,68.32,68.47,52600.0,43.9909,44.1131,43.9651,44.0617,52600.0
2006-09-28 14:50:00,68.44,68.7,68.36,68.58,101000.0,44.0424,44.2097,43.9909,44.1325,101000.0
2006-09-28 15:00:00,68.6,68.66,68.22,68.3,40400.0,44.1453,44.1839,43.9008,43.9523,40400.0
2006-09-28 15:10:00,68.28,68.53,68.24,68.35,33100.0,43.9394,44.1003,43.9137,43.9844,33100.0
2006-09-28 15:20:00,68.34,68.64,68.34,68.43,49900.0,43.978,44.1711,43.978,44.0359,49900.0
2006-09-28 15:30:00,68.44,68.54,68.4,68.49,49800.0,44.0424,44.1067,44.0166,44.0745,49800.0
2006-09-28 15:40:00,68.49,68.68,68.48,68.58,63500.0,44.0745,44.1968,44.0681,44.1325,63500.0
2006-09-28 15:50:00,68.54,68.55,68.39,68.43,52300.0,44.1067,44.1131,44.0102,44.0359,52300.0
2006-09-29 09:30:00,68.33,69.35,68.15,69.09,92300.0,43.9716,44.628,43.8557,44.4606,92300.0
2006-09-29 09:40:00,69.0,69.2,68.78,68.87,63600.0,44.4027,44.5314,44.2612,44.3191,63600.0
2006-09-29 09:50:00,68.87,69.25,68.85,69.02,64500.0,44.3191,44.5636,44.3062,44.4156,64500.0
2006-09-29 10:00:00,69.0,69.12,68.87,69.01,85000.0,44.4027,44.48,44.3191,44.4092,85000.0
2006-09-29 10:10:00,69.03,69.3,68.98,69.19,41100.0,44.422,44.5958,44.3899,44.525,41100.0
2006-09-29 10:20:00,69.19,69.3,68.96,69.08,62700.0,44.525,44.5958,44.377,44.4542,62700.0
2006-09-29 10:30:00,69.08,69.31,68.97,68.98,47200.0,44.4542,44.6022,44.3834,44.3899,47200.0
2006-09-29 10:40:00,69.0,69.12,68.87,69.12,50600.0,44.4027,44.48,44.3191,44.48,50600.0
2006-09-29 10:50:00,69.07,69.07,68.9,68.99,28400.0,44.4478,44.4478,44.3384,44.3963,28400.0
2006-09-29 11:00:00,68.99,69.35,68.97,69.24,56400.0,44.3963,44.628,44.3834,44.5572,56400.0
2006-09-29 11:10:00,69.22,69.34,69.18,69.21,68900.0,44.5443,44.6215,44.5186,44.5379,68900.0
2006-09-29 11:20:00,69.17,69.23,69.01,69.17,23700.0,44.5121,44.5507,44.4092,44.5121,23700.0
2006-09-29 11:30:00,69.18,69.29,69.14,69.29,21000.0,44.5186,44.5894,44.4928,44.5894,21000.0
2006-09-29 11:40:00,69.29,69.4,69.2,69.31,26600.0,44.5894,44.6601,44.5314,44.6022,26600.0
2006-09-29 11:50:00,69.3,69.32,69.25,69.25,12800.0,44.5958,44.6087,44.5636,44.5636,12800.0
2006-09-29 12:00:00,69.25,69.41,69.23,69.29,28800.0,44.5636,44.6666,44.5507,44.5894,28800.0
2006-09-29 12:10:00,69.3,69.33,69.16,69.16,29400.0,44.5958,44.6151,44.5057,44.5057,29400.0
2006-09-29 12:20:00,69.17,69.26,69.17,69.26,17900.0,44.5121,44.57,44.5121,44.57,17900.0
2006-09-29 12:30:00,69.26,69.26,69.02,69.06,27800.0,44.57,44.57,44.4156,44.4413,27800.0
2006-09-29 12:40:00,69.0,69.07,68.75,69.02,22900.0,44.4027,44.4478,44.2419,44.4156,22900.0
2006-09-29 12:50:00,69.02,69.07,69.01,69.06,11800.0,44.4156,44.4478,44.4092,44.4413,11800.0
2006-09-29 13:00:00,69.06,69.06,68.93,68.93,11800.0,44.4413,44.4413,44.3577,44.3577,11800.0
2006-09-29 13:10:00,68.94,68.97,68.91,68.94,18900.0,44.3641,44.3834,44.3448,44.3641,18900.0
2006-09-29 13:20:00,68.94,68.95,68.53,68.66,29000.0,44.3641,44.3706,44.1003,44.1839,29000.0
2006-09-29 13:30:00,68.67,68.9,68.65,68.85,27200.0,44.1904,44.3384,44.1775,44.3062,27200.0
2006-09-29 13:40:00,68.84,68.89,68.78,68.86,13200.0,44.2998,44.3319,44.2612,44.3126,13200.0
2006-09-29 13:50:00,68.84,68.88,68.73,68.78,23200.0,44.2998,44.3255,44.229,44.2612,23200.0
2006-09-29 14:00:00,68.78,68.84,68.71,68.73,11100.0,44.2612,44.2998,44.2161,44.229,11100.0
2006-09-29 14:10:00,68.73,69.07,68.73,69.03,25600.0,44.229,44.4478,44.229,44.422,25600.0
2006-09-29 14:20:00,68.99,68.99,68.85,68.86,13700.0,44.3963,44.3963,44.3062,44.3126,13700.0
2006-09-29 14:30:00,68.86,68.91,68.82,68.87,17600.0,44.3126,44.3448,44.2869,44.3191,17600.0
2006-09-29 14:40:00,68.86,68.88,68.85,68.86,12300.0,44.3126,44.3255,44.3062,44.3126,12300.0
2006-09-29 14:50:00,68.86,68.88,68.78,68.83,22800.0,44.3126,44.3255,44.2612,44.2933,22800.0
2006-09-29 15:00:00,68.83,68.91,68.81,68.89,51900.0,44.2933,44.3448,44.2805,44.3319,51900.0
2006-09-29 15:10:00,68.89,68.89,68.77,68.86,35400.0,44.3319,44.3319,44.2547,44.3126,35400.0
2006-09-29 15:20:00,68.86,68.89,68.82,68.84,50000.0,44.3126,44.3319,44.2869,44.2998,50000.0
2006-09-29 15:30:00,68.85,68.89,68.78,68.78,26100.0,44.3062,44.3319,44.2612,44.2612,26100.0
2006-09-29 15:40:00,68.77,68.77,68.3,68.37,52200.0,44.2547,44.2547,43.9523,43.9973,52200.0
2006-09-29 15:50:00,68.41,68.44,68.35,68.4,79000.0,44.0231,44.0424,43.9844,44.0166,79000.0
2006-10-02 09:30:00,69.49,70.5,69.44,70.46,299400.0,44.7181,45.368,44.6859,45.3423,299400.0
2006-10-02 09:40:00,70.46,70.55,69.9,70.11,228900.0,45.3423,45.4002,44.9819,45.117,228900.0
2006-10-02 09:50:00,70.08,70.08,69.5,69.51,84700.0,45.0977,45.0977,44.7245,44.7309,84700.0
2006-10-02 10:00:00,69.52,69.92,69.32,69.35,98100.0,44.7374,44.9948,44.6087,44.628,98100.0
2006-10-02 10:10:00,69.35,69.5,69.28,69.5,96900.0,44.628,44.7245,44.5829,44.7245,96900.0
2006-10-02 10:20:00,69.45,70.2,69.42,70.2,82300.0,44.6923,45.175,44.673,45.175,82300.0
2006-10-02 10:30:00,70.21,70.48,69.83,69.88,83300.0,45.1814,45.3551,44.9369,44.969,83300.0
2006-10-02 10:40:00,69.82,69.92,69.62,69.85,23500.0,44.9304,44.9948,44.8017,44.9497,23500.0
2006-10-02 10:50:00,69.85,69.87,69.75,69.85,23200.0,44.9497,44.9626,44.8854,44.9497,23200.0
2006-10-02 11:00:00,69.86,69.86,69.52,69.56,23800.0,44.9562,44.9562,44.7374,44.7631,23800.0
2006-10-02 11:10:00,69.56,69.56,68.88,69.17,56000.0,44.7631,44.7631,44.3255,44.5121,56000.0
2006-10-02 11:20:00,69.19,69.36,69.02,69.08,24600.0,44.525,44.6344,44.4156,44.4542,24600.0
2006-10-02 11:30:00,69.09,69.4,69.01,69.28,22100.0,44.4606,44.6601,44.4092,44.5829,22100.0
2006-10-02 11:40:00,69.25,69.26,69.15,69.18,11500.0,44.5636,44.57,44.4993,44.5186,11500.0
2006-10-02 11:50:00,69.15,69.24,69.06,69.13,18900.0,44.4993,44.5572,44.4413,44.4864,18900.0
2006-10-02 12:00:00,69.08,69.23,68.91,69.02,22800.0,44.4542,44.5507,44.3448,44.4156,22800.0
2006-10-02 12:10:00,69.03,69.11,68.99,69.11,17500.0,44.422,44.4735,44.3963,44.4735,17500.0
2006-10-02 12:20:00,69.11,69.11,68.8,68.82,40100.0,44.4735,44.4735,44.274,44.2869,40100.0
2006-10-02 12:30:00,68.82,68.9,68.36,68.73,54900.0,44.2869,44.3384,43.9909,44.229,54900.0
2006-10-02 12:40:00,68.74,68.97,68.52,68.71,55300.0,44.2354,44.3834,44.0938,44.2161,55300.0
2006-10-02 12:50:00,68.66,69.03,68.64,68.83,20300.0,44.1839,44.422,44.1711,44.2933,20300.0
2006-10-02 13:00:00,68.87,68.87,68.58,68.7,27300.0,44.3191,44.3191,44.1325,44.2097,27300.0
2006-10-02 13:10:00,68.71,68.72,68.47,68.5,48600.0,44.2161,44.2225,44.0617,44.081,48600.0
2006-10-02 13:20:00,68.5,68.56,68.44,68.5,37000.0,44.081,44.1196,44.0424,44.081,37000.0
2006-10-02 13:30:00,68.48,68.48,68.31,68.35,29100.0,44.0681,44.0681,43.9587,43.9844,29100.0
2006-10-02 13:40:00,68.35,68.41,68.18,68.21,24800.0,43.9844,44.0231,43.875,43.8944,24800.0
2006-10-02 13:50:00,68.21,68.29,67.94,68.05,53100.0,43.8944,43.9458,43.7206,43.7914,53100.0
2006-10-02 14:00:00,68.1,68.1,67.69,67.76,75500.0,43.8236,43.8236,43.5597,43.6048,75500.0
2006-10-02 14:10:00,67.83,68.05,67.83,68.05,40500.0,43.6498,43.7914,43.6498,43.7914,40500.0
2006-10-02 14:20:00,68.05,68.05,67.81,67.91,31800.0,43.7914,43.7914,43.6369,43.7013,31800.0
2006-10-02 14:30:00,67.97,68.22,67.96,68.1,31400.0,43.7399,43.9008,43.7335,43.8236,31400.0
2006-10-02 14:40:00,68.1,68.1,67.94,67.99,16900.0,43.8236,43.8236,43.7206,43.7528,16900.0
2006-10-02 14:50:00,67.98,67.98,67.78,67.84,40200.0,43.7463,43.7463,43.6176,43.6562,40200.0
2006-10-02 15:00:00,67.85,67.95,67.79,67.89,34600.0,43.6627,43.727,43.6241,43.6884,34600.0
2006-10-02 15:10:00,67.85,67.95,67.82,67.91,54500.0,43.6627,43.727,43.6434,43.7013,54500.0
2006-10-02 15:20:00,67.89,67.89,67.68,67.84,48700.0,43.6884,43.6884,43.5533,43.6562,48700.0
2006-10-02 15:30:00,67.86,67.95,67.66,67.77,76600.0,43.6691,43.727,43.5404,43.6112,76600.0
2006-10-02 15:40:00,67.77,67.92,67.7,67.85,89200.0,43.6112,43.7077,43.5662,43.6627,89200.0
2006-10-02 15:50:00,67.84,67.85,67.7,67.71,80700.0,43.6562,43.6627,43.5662,43.5726,80700.0
2006-10-03 09:30:00,67.4,67.46,66.53,66.59,56700.0,43.3731,43.4117,42.8132,42.8519,56700.0
2006-10-03 09:40:00,66.54,66.98,66.44,66.76,66900.0,42.8197,43.1028,42.7553,42.9613,66900.0
2006-10-03 09:50:00,66.71,66.97,66.66,66.95,46700.0,42.9291,43.0964,42.8969,43.0835,46700.0
2006-10-03 10:00:00,66.94,66.94,66.7,66.76,28400.0,43.0771,43.0771,42.9226,42.9613,28400.0
2006-10-03 10:10:00,66.72,66.84,66.64,66.77,32100.0,42.9355,43.0127,42.884,42.9677,32100.0
2006-10-03 10:20:00,66.78,66.78,66.41,66.41,67500.0,42.9741,42.9741,42.736,42.736,67500.0
2006-10-03 10:30:00,66.41,66.9,66.25,66.85,88400.0,42.736,43.0513,42.6331,43.0192,88400.0
2006-10-03 10:40:00,66.81,66.88,66.15,66.15,53900.0,42.9934,43.0385,42.5687,42.5687,53900.0
2006-10-03 10:50:00,66.16,66.27,66.12,66.17,73700.0,42.5751,42.6459,42.5494,42.5816,73700.0
2006-10-03 11:00:00,66.17,66.24,66.06,66.24,43300.0,42.5816,42.6266,42.5108,42.6266,43300.0
2006-10-03 11:10:00,66.25,66.52,66.15,66.4,49500.0,42.6331,42.8068,42.5687,42.7296,49500.0
2006-10-03 11:20:00,66.34,66.65,66.34,66.46,71400.0,42.691,42.8905,42.691,42.7682,71400.0
2006-10-03 11:30:00,66.5,66.71,66.5,66.71,54100.0,42.7939,42.9291,42.7939,42.9291,54100.0
2006-10-03 11:40:00,66.71,66.73,66.54,66.58,35400.0,42.9291,42.9419,42.8197,42.8454,35400.0
2006-10-03 11:50:00,66.58,66.66,66.46,66.56,24100.0,42.8454,42.8969,42.7682,42.8325,24100.0
2006-10-03 12:00:00,66.52,66.75,66.52,66.69,28500.0,42.8068,42.9548,42.8068,42.9162,28500.0
2006-10-03 12:10:00,66.69,66.88,66.69,66.85,54000.0,42.9162,43.0385,42.9162,43.0192,54000.0
2006-10-03 12:20:00,66.85,66.93,66.82,66.89,83900.0,43.0192,43.0706,42.9999,43.0449,83900.0
2006-10-03 12:30:00,66.89,67.15,66.89,66.9,40400.0,43.0449,43.2122,43.0449,43.0513,40400.0
2006-10-03 12:40:00,66.87,66.94,66.79,66.87,45700.0,43.032,43.0771,42.9806,43.032,45700.0
2006-10-03 12:50:00,66.89,67.07,66.89,67.05,32000.0,43.0449,43.1607,43.0449,43.1479,32000.0
2006-10-03 13:00:00,67.05,67.06,66.96,66.96,45500.0,43.1479,43.1543,43.09,43.09,45500.0
2006-10-03 13:10:00,66.96,67.05,66.88,67.0,39700.0,43.09,43.1479,43.0385,43.1157,39700.0
2006-10-03 13:20:00,67.0,67.08,66.96,67.03,32700.0,43.1157,43.1672,43.09,43.135,32700.0
2006-10-03 13:30:00,67.04,67.33,67.04,67.27,34400.0,43.1414,43.3281,43.1414,43.2894,34400.0
2006-10-03 13:40:00,67.27,67.28,67.09,67.18,28500.0,43.2894,43.2959,43.1736,43.2315,28500.0
2006-10-03 13:50:00,67.2,67.2,67.09,67.14,22800.0,43.2444,43.2444,43.1736,43.2058,22800.0
2006-10-03 14:00:00,67.12,67.4,67.12,67.4,23200.0,43.1929,43.3731,43.1929,43.3731,23200.0
2006-10-03 14:10:00,67.4,67.56,67.39,67.5,31700.0,43.3731,43.4761,43.3667,43.4375,31700.0
2006-10-03 14:20:00,67.5,67.5,66.99,66.99,59400.0,43.4375,43.4375,43.1093,43.1093,59400.0
2006-10-03 14:30:00,66.99,67.5,66.99,67.47,38100.0,43.1093,43.4375,43.1093,43.4181,38100.0
2006-10-03 14:40:00,67.51,67.51,67.31,67.44,15400.0,43.4439,43.4439,43.3152,43.3988,15400.0
2006-10-03 14:50:00,67.49,67.59,67.45,67.51,23400.0,43.431,43.4954,43.4053,43.4439,23400.0
2006-10-03 15:00:00,67.51,67.96,67.51,67.91,101300.0,43.4439,43.7335,43.4439,43.7013,101300.0
2006-10-03 15:10:00,67.89,67.9,67.8,67.83,37600.0,43.6884,43.6949,43.6305,43.6498,37600.0
2006-10-03 15:20:00,67.8,68.14,67.8,68.02,48000.0,43.6305,43.8493,43.6305,43.7721,48000.0
2006-10-03 15:30:00,68.03,68.03,67.75,67.76,45200.0,43.7785,43.7785,43.5983,43.6048,45200.0
2006-10-03 15:40:00,67.7,67.7,67.52,67.63,31400.0,43.5662,43.5662,43.4503,43.5211,31400.0
2006-10-03 15:50:00,67.63,67.9,67.63,67.75,41400.0,43.5211,43.6949,43.5211,43.5983,41400.0
2006-10-04 09:30:00,67.85,67.85,67.32,67.45,110400.0,43.6627,43.6627,43.3216,43.4053,110400.0
2006-10-04 09:40:00,67.49,67.93,67.49,67.93,126100.0,43.431,43.7142,43.431,43.7142,126100.0
2006-10-04 09:50:00,67.91,68.68,67.9,68.53,142200.0,43.7013,44.1968,43.6949,44.1003,142200.0
2006-10-04 10:00:00,68.58,69.71,68.53,69.45,246500.0,44.1325,44.8596,44.1003,44.6923,246500.0
2006-10-04 10:10:00,69.48,70.1,69.26,69.93,168000.0,44.7116,45.1106,44.57,45.0012,168000.0
2006-10-04 10:20:00,69.91,69.92,69.5,69.71,121100.0,44.9883,44.9948,44.7245,44.8596,121100.0
2006-10-04 10:30:00,69.71,69.86,69.33,69.33,89400.0,44.8596,44.9562,44.6151,44.6151,89400.0
2006-10-04 10:40:00,69.28,69.62,69.28,69.59,99900.0,44.5829,44.8017,44.5829,44.7824,99900.0
2006-10-04 10:50:00,69.51,69.8,69.51,69.63,59600.0,44.7309,44.9175,44.7309,44.8081,59600.0
2006-10-04 11:00:00,69.64,69.7,69.48,69.7,22800.0,44.8146,44.8532,44.7116,44.8532,22800.0
2006-10-04 11:10:00,69.74,70.09,69.65,69.92,78100.0,44.8789,45.1042,44.821,44.9948,78100.0
2006-10-04 11:20:00,69.92,70.15,69.92,70.06,74000.0,44.9948,45.1428,44.9948,45.0849,74000.0
2006-10-04 11:30:00,70.03,70.16,69.95,70.11,47100.0,45.0656,45.1492,45.0141,45.117,47100.0
2006-10-04 11:40:00,70.11,70.19,70.05,70.15,33300.0,45.117,45.1685,45.0784,45.1428,33300.0
2006-10-04 11:50:00,70.15,70.35,70.13,70.26,59600.0,45.1428,45.2715,45.1299,45.2136,59600.0
2006-10-04 12:00:00,70.22,70.3,70.09,70.13,46000.0,45.1878,45.2393,45.1042,45.1299,46000.0
2006-10-04 12:10:00,70.14,70.14,69.92,70.08,83300.0,45.1363,45.1363,44.9948,45.0977,83300.0
2006-10-04 12:20:00,70.09,70.2,70.08,70.08,20300.0,45.1042,45.175,45.0977,45.0977,20300.0
2006-10-04 12:30:00,70.05,70.19,69.89,69.94,28800.0,45.0784,45.1685,44.9755,45.0076,28800.0
2006-10-04 12:40:00,69.92,70.16,69.92,70.03,52700.0,44.9948,45.1492,44.9948,45.0656,52700.0
2006-10-04 12:50:00,70.04,70.17,69.97,69.97,38300.0,45.072,45.1556,45.0269,45.0269,38300.0
2006-10-04 13:00:00,69.98,70.02,69.56,69.75,72500.0,45.0334,45.0591,44.7631,44.8854,72500.0
2006-10-04 13:10:00,69.75,70.07,69.7,70.07,25600.0,44.8854,45.0913,44.8532,45.0913,25600.0
2006-10-04 13:20:00,70.12,70.14,69.95,70.02,38100.0,45.1235,45.1363,45.0141,45.0591,38100.0
2006-10-04 13:30:00,70.05,70.16,69.94,70.0,36600.0,45.0784,45.1492,45.0076,45.0462,36600.0
2006-10-04 13:40:00,70.0,70.19,69.9,70.19,21700.0,45.0462,45.1685,44.9819,45.1685,21700.0
2006-10-04 13:50:00,70.19,70.2,69.93,70.12,25100.0,45.1685,45.175,45.0012,45.1235,25100.0
2006-10-04 14:00:00,70.13,70.28,70.01,70.28,30400.0,45.1299,45.2264,45.0527,45.2264,30400.0
2006-10-04 14:10:00,70.28,70.77,70.24,70.61,78900.0,45.2264,45.5418,45.2007,45.4388,78900.0
2006-10-04 14:20:00,70.65,70.71,70.49,70.58,30500.0,45.4645,45.5031,45.3616,45.4195,30500.0
2006-10-04 14:30:00,70.64,70.7,70.43,70.45,66200.0,45.4581,45.4967,45.323,45.3358,66200.0
2006-10-04 14:40:00,70.42,70.53,70.29,70.37,48200.0,45.3165,45.3873,45.2329,45.2844,48200.0
2006-10-04 14:50:00,70.4,70.52,70.3,70.41,53400.0,45.3037,45.3809,45.2393,45.3101,53400.0
2006-10-04 15:00:00,70.42,70.7,70.42,70.5,120100.0,45.3165,45.4967,45.3165,45.368,120100.0
2006-10-04 15:10:00,70.53,70.6,70.3,70.5,115800.0,45.3873,45.4324,45.2393,45.368,115800.0
2006-10-04 15:20:00,70.5,70.56,70.41,70.41,47200.0,45.368,45.4066,45.3101,45.3101,47200.0
2006-10-04 15:30:00,70.46,70.66,70.35,70.66,66300.0,45.3423,45.471,45.2715,45.471,66300.0
2006-10-04 15:40:00,70.65,70.66,70.35,70.49,90200.0,45.4645,45.471,45.2715,45.3616,90200.0
2006-10-04 15:50:00,70.5,70.55,70.16,70.53,87100.0,45.368,45.4002,45.1492,45.3873,87100.0
2006-10-05 09:30:00,70.5,71.33,70.34,71.28,57600.0,45.368,45.9021,45.265,45.87,57600.0
2006-10-05 09:40:00,71.34,71.5,71.11,71.28,77700.0,45.9086,46.0115,45.7606,45.87,77700.0
2006-10-05 09:50:00,71.25,71.55,71.13,71.55,136500.0,45.8506,46.0437,45.7734,46.0437,136500.0
2006-10-05 10:00:00,71.55,71.6,71.25,71.39,83000.0,46.0437,46.0759,45.8506,45.9407,83000.0
2006-10-05 10:10:00,71.38,71.71,71.3,71.71,65500.0,45.9343,46.1467,45.8828,46.1467,65500.0
2006-10-05 10:20:00,71.71,71.9,71.55,71.89,80400.0,46.1467,46.2689,46.0437,46.2625,80400.0
2006-10-05 10:30:00,71.89,72.29,71.85,71.95,150200.0,46.2625,46.5199,46.2368,46.3011,150200.0
2006-10-05 10:40:00,71.98,72.05,71.72,71.9,44700.0,46.3204,46.3655,46.1531,46.2689,44700.0
2006-10-05 10:50:00,71.9,72.09,71.8,72.08,37900.0,46.2689,46.3912,46.2046,46.3848,37900.0
2006-10-05 11:00:00,72.08,72.08,71.82,71.89,21500.0,46.3848,46.3848,46.2175,46.2625,21500.0
2006-10-05 11:10:00,71.89,72.07,71.71,71.79,38900.0,46.2625,46.3783,46.1467,46.1981,38900.0
2006-10-05 11:20:00,71.76,72.07,71.74,71.94,53400.0,46.1788,46.3783,46.166,46.2947,53400.0
2006-10-05 11:30:00,71.91,72.0,71.83,72.0,73600.0,46.2754,46.3333,46.2239,46.3333,73600.0
2006-10-05 11:40:00,72.0,72.14,71.95,72.02,54600.0,46.3333,46.4234,46.3011,46.3462,54600.0
2006-10-05 11:50:00,71.99,72.07,71.81,71.83,57800.0,46.3268,46.3783,46.211,46.2239,57800.0
2006-10-05 12:00:00,71.82,71.92,71.65,71.9,29700.0,46.2175,46.2818,46.1081,46.2689,29700.0
2006-10-05 12:10:00,71.9,71.98,71.85,71.89,7800.0,46.2689,46.3204,46.2368,46.2625,7800.0
2006-10-05 12:20:00,71.91,72.0,71.86,71.87,15600.0,46.2754,46.3333,46.2432,46.2496,15600.0
2006-10-05 12:30:00,71.87,71.9,71.5,71.51,39300.0,46.2496,46.2689,46.0115,46.018,39300.0
2006-10-05 12:40:00,71.51,71.74,71.5,71.7,30400.0,46.018,46.166,46.0115,46.1402,30400.0
2006-10-05 12:50:00,71.7,71.92,71.58,71.86,31600.0,46.1402,46.2818,46.063,46.2432,31600.0
2006-10-05 13:00:00,71.9,72.08,71.85,72.08,23200.0,46.2689,46.3848,46.2368,46.3848,23200.0
2006-10-05 13:10:00,72.09,72.15,71.98,72.02,19000.0,46.3912,46.4298,46.3204,46.3462,19000.0
2006-10-05 13:20:00,72.02,72.19,72.02,72.13,21400.0,46.3462,46.4556,46.3462,46.4169,21400.0
2006-10-05 13:30:00,72.13,72.31,72.13,72.22,24600.0,46.4169,46.5328,46.4169,46.4749,24600.0
2006-10-05 13:40:00,72.21,72.33,72.16,72.28,12000.0,46.4684,46.5456,46.4362,46.5135,12000.0
2006-10-05 13:50:00,72.28,72.28,72.08,72.09,30000.0,46.5135,46.5135,46.3848,46.3912,30000.0
2006-10-05 14:00:00,72.07,72.23,72.06,72.06,22300.0,46.3783,46.4813,46.3719,46.3719,22300.0
2006-10-05 14:10:00,72.09,72.34,72.08,72.34,21300.0,46.3912,46.5521,46.3848,46.5521,21300.0
2006-10-05 14:20:00,72.33,72.65,72.29,72.63,49100.0,46.5456,46.7516,46.5199,46.7387,49100.0
2006-10-05 14:30:00,72.63,72.75,72.5,72.75,49800.0,46.7387,46.8159,46.655,46.8159,49800.0
2006-10-05 14:40:00,72.75,72.87,72.57,72.63,59900.0,46.8159,46.8931,46.7001,46.7387,59900.0
2006-10-05 14:50:00,72.58,72.94,72.58,72.82,49200.0,46.7065,46.9382,46.7065,46.861,49200.0
2006-10-05 15:00:00,72.82,72.85,72.54,72.72,38500.0,46.861,46.8803,46.6808,46.7966,38500.0
2006-10-05 15:10:00,72.75,72.75,72.52,72.65,59600.0,46.8159,46.8159,46.6679,46.7516,59600.0
2006-10-05 15:20:00,72.57,72.66,72.36,72.41,79800.0,46.7001,46.758,46.565,46.5971,79800.0
2006-10-05 15:30:00,72.41,72.61,72.27,72.36,105100.0,46.5971,46.7258,46.507,46.565,105100.0
2006-10-05 15:40:00,72.37,72.49,72.3,72.35,74100.0,46.5714,46.6486,46.5263,46.5585,74100.0
2006-10-05 15:50:00,72.35,72.37,72.21,72.29,123300.0,46.5585,46.5714,46.4684,46.5199,123300.0
2006-10-06 09:30:00,72.29,72.5,71.5,71.51,101700.0,46.5199,46.655,46.0115,46.018,101700.0
2006-10-06 09:40:00,71.57,71.66,71.37,71.46,137000.0,46.0566,46.1145,45.9279,45.9858,137000.0
2006-10-06 09:50:00,71.46,71.6,71.24,71.46,60200.0,45.9858,46.0759,45.8442,45.9858,60200.0
2006-10-06 10:00:00,71.49,71.78,71.45,71.61,80600.0,46.0051,46.1917,45.9793,46.0823,80600.0
2006-10-06 10:10:00,71.65,71.74,71.5,71.56,44200.0,46.1081,46.166,46.0115,46.0501,44200.0
2006-10-06 10:20:00,71.61,71.65,71.55,71.55,8700.0,46.0823,46.1081,46.0437,46.0437,8700.0
2006-10-06 10:30:00,71.55,71.65,71.51,71.54,15100.0,46.0437,46.1081,46.018,46.0373,15100.0
2006-10-06 10:40:00,71.51,71.96,71.5,71.87,34300.0,46.018,46.3075,46.0115,46.2496,34300.0
2006-10-06 10:50:00,71.85,71.89,71.6,71.65,27000.0,46.2368,46.2625,46.0759,46.1081,27000.0
2006-10-06 11:00:00,71.59,71.72,71.56,71.66,6200.0,46.0694,46.1531,46.0501,46.1145,6200.0
2006-10-06 11:10:00,71.66,71.76,71.56,71.7,10500.0,46.1145,46.1788,46.0501,46.1402,10500.0
2006-10-06 11:20:00,71.7,71.78,71.66,71.73,7800.0,46.1402,46.1917,46.1145,46.1595,7800.0
2006-10-06 11:30:00,71.78,71.88,71.73,71.73,8300.0,46.1917,46.2561,46.1595,46.1595,8300.0
2006-10-06 11:40:00,71.7,71.7,71.59,71.6,11100.0,46.1402,46.1402,46.0694,46.0759,11100.0
2006-10-06 11:50:00,71.6,71.67,71.52,71.66,30600.0,46.0759,46.1209,46.0244,46.1145,30600.0
2006-10-06 12:00:00,71.66,71.67,71.5,71.51,14600.0,46.1145,46.1209,46.0115,46.018,14600.0
2006-10-06 12:10:00,71.52,71.63,71.52,71.55,33500.0,46.0244,46.0952,46.0244,46.0437,33500.0
2006-10-06 12:20:00,71.55,71.57,71.51,71.56,10700.0,46.0437,46.0566,46.018,46.0501,10700.0
2006-10-06 12:30:00,71.54,71.63,71.47,71.47,59900.0,46.0373,46.0952,45.9922,45.9922,59900.0
2006-10-06 12:40:00,71.48,71.6,71.48,71.56,19800.0,45.9987,46.0759,45.9987,46.0501,19800.0
2006-10-06 12:50:00,71.56,71.66,71.51,71.57,26200.0,46.0501,46.1145,46.018,46.0566,26200.0
2006-10-06 13:00:00,71.57,71.64,71.5,71.53,21300.0,46.0566,46.1016,46.0115,46.0308,21300.0
2006-10-06 13:10:00,71.52,71.68,71.49,71.64,24500.0,46.0244,46.1274,46.0051,46.1016,24500.0
2006-10-06 13:20:00,71.67,71.67,71.57,71.64,13700.0,46.1209,46.1209,46.0566,46.1016,13700.0
2006-10-06 13:30:00,71.64,71.83,71.63,71.83,11900.0,46.1016,46.2239,46.0952,46.2239,11900.0
2006-10-06 13:40:00,71.86,71.87,71.7,71.73,4800.0,46.2432,46.2496,46.1402,46.1595,4800.0
2006-10-06 13:50:00,71.79,72.09,71.76,72.0,33100.0,46.1981,46.3912,46.1788,46.3333,33100.0
2006-10-06 14:00:00,72.03,72.27,71.93,71.97,26100.0,46.3526,46.507,46.2882,46.314,26100.0
2006-10-06 14:10:00,71.98,72.0,71.87,71.94,8900.0,46.3204,46.3333,46.2496,46.2947,8900.0
2006-10-06 14:20:00,71.92,72.08,71.92,72.0,13600.0,46.2818,46.3848,46.2818,46.3333,13600.0
2006-10-06 14:30:00,72.01,72.19,71.99,72.19,30600.0,46.3397,46.4556,46.3268,46.4556,30600.0
2006-10-06 14:40:00,72.19,72.32,72.16,72.28,36200.0,46.4556,46.5392,46.4362,46.5135,36200.0
2006-10-06 14:50:00,72.28,72.3,72.21,72.21,15000.0,46.5135,46.5263,46.4684,46.4684,15000.0
2006-10-06 15:00:00,72.2,72.21,71.99,72.03,22900.0,46.462,46.4684,46.3268,46.3526,22900.0
2006-10-06 15:10:00,72.03,72.03,71.8,71.8,22000.0,46.3526,46.3526,46.2046,46.2046,22000.0
2006-10-06 15:20:00,71.79,71.82,71.75,71.75,14200.0,46.1981,46.2175,46.1724,46.1724,14200.0
2006-10-06 15:30:00,71.75,71.75,71.65,71.67,50300.0,46.1724,46.1724,46.1081,46.1209,50300.0
2006-10-06 15:40:00,71.68,71.68,71.48,71.57,81100.0,46.1274,46.1274,45.9987,46.0566,81100.0
2006-10-06 15:50:00,71.55,71.75,71.52,71.71,98700.0,46.0437,46.1724,46.0244,46.1467,98700.0
2006-10-09 09:30:00,71.11,71.52,71.11,71.43,41100.0,45.7606,46.0244,45.7606,45.9665,41100.0
2006-10-09 09:40:00,71.43,71.51,71.16,71.35,59200.0,45.9665,46.018,45.7927,45.915,59200.0
2006-10-09 09:50:00,71.44,71.86,71.31,71.71,60200.0,45.9729,46.2432,45.8893,46.1467,60200.0
2006-10-09 10:00:00,71.72,72.29,71.6,72.29,58300.0,46.1531,46.5199,46.0759,46.5199,58300.0
2006-10-09 10:10:00,72.29,72.29,71.92,72.12,19600.0,46.5199,46.5199,46.2818,46.4105,19600.0
2006-10-09 10:20:00,72.05,72.05,71.51,71.62,22600.0,46.3655,46.3655,46.018,46.0887,22600.0
2006-10-09 10:30:00,71.6,71.64,71.43,71.53,23600.0,46.0759,46.1016,45.9665,46.0308,23600.0
2006-10-09 10:40:00,71.59,71.94,71.59,71.85,15800.0,46.0694,46.2947,46.0694,46.2368,15800.0
2006-10-09 10:50:00,71.85,71.95,71.81,71.85,12300.0,46.2368,46.3011,46.211,46.2368,12300.0
2006-10-09 11:00:00,71.87,71.9,71.83,71.9,6300.0,46.2496,46.2689,46.2239,46.2689,6300.0
2006-10-09 11:10:00,71.87,71.88,71.72,71.8,9200.0,46.2496,46.2561,46.1531,46.2046,9200.0
2006-10-09 11:20:00,71.82,71.93,71.78,71.93,11400.0,46.2175,46.2882,46.1917,46.2882,11400.0
2006-10-09 11:30:00,71.89,72.15,71.87,72.15,23800.0,46.2625,46.4298,46.2496,46.4298,23800.0
2006-10-09 11:40:00,72.14,72.26,72.14,72.24,17900.0,46.4234,46.5006,46.4234,46.4877,17900.0
2006-10-09 11:50:00,72.23,72.23,71.85,71.97,11200.0,46.4813,46.4813,46.2368,46.314,11200.0
2006-10-09 12:00:00,71.95,72.19,71.86,72.14,4000.0,46.3011,46.4556,46.2432,46.4234,4000.0
2006-10-09 12:10:00,72.16,72.16,72.0,72.02,7300.0,46.4362,46.4362,46.3333,46.3462,7300.0
2006-10-09 12:20:00,71.98,72.08,71.81,72.08,4900.0,46.3204,46.3848,46.211,46.3848,4900.0
2006-10-09 12:30:00,72.05,72.07,71.9,71.9,24000.0,46.3655,46.3783,46.2689,46.2689,24000.0
2006-10-09 12:40:00,71.9,71.93,71.75,71.83,6300.0,46.2689,46.2882,46.1724,46.2239,6300.0
2006-10-09 12:50:00,71.82,71.84,71.62,71.62,15600.0,46.2175,46.2303,46.0887,46.0887,15600.0
2006-10-09 13:00:00,71.65,71.67,71.52,71.59,24100.0,46.1081,46.1209,46.0244,46.0694,24100.0
2006-10-09 13:10:00,71.53,71.64,71.53,71.59,10500.0,46.0308,46.1016,46.0308,46.0694,10500.0
2006-10-09 13:20:00,71.59,71.65,71.5,71.5,33300.0,46.0694,46.1081,46.0115,46.0115,33300.0
2006-10-09 13:30:00,71.51,71.63,71.44,71.52,27500.0,46.018,46.0952,45.9729,46.0244,27500.0
2006-10-09 13:40:00,71.5,71.58,71.49,71.56,42500.0,46.0115,46.063,46.0051,46.0501,42500.0
2006-10-09 13:50:00,71.55,71.74,71.53,71.65,14500.0,46.0437,46.166,46.0308,46.1081,14500.0
2006-10-09 14:00:00,71.6,71.64,71.54,71.63,39900.0,46.0759,46.1016,46.0373,46.0952,39900.0
2006-10-09 14:10:00,71.63,71.65,71.57,71.63,17800.0,46.0952,46.1081,46.0566,46.0952,17800.0
2006-10-09 14:20:00,71.63,71.72,71.63,71.69,16800.0,46.0952,46.1531,46.0952,46.1338,16800.0
2006-10-09 14:30:00,71.72,71.82,71.55,71.56,31700.0,46.1531,46.2175,46.0437,46.0501,31700.0
2006-10-09 14:40:00,71.54,71.82,71.5,71.73,33900.0,46.0373,46.2175,46.0115,46.1595,33900.0
2006-10-09 14:50:00,71.74,71.86,71.67,71.81,35500.0,46.166,46.2432,46.1209,46.211,35500.0
2006-10-09 15:00:00,71.82,71.91,71.73,71.81,50700.0,46.2175,46.2754,46.1595,46.211,50700.0
2006-10-09 15:10:00,71.79,71.89,71.75,71.8,33100.0,46.1981,46.2625,46.1724,46.2046,33100.0
2006-10-09 15:20:00,71.81,71.95,71.74,71.95,32800.0,46.211,46.3011,46.166,46.3011,32800.0
2006-10-09 15:30:00,71.95,72.19,71.95,72.17,52100.0,46.3011,46.4556,46.3011,46.4427,52100.0
2006-10-09 15:40:00,72.16,72.2,71.94,72.1,86800.0,46.4362,46.462,46.2947,46.3976,86800.0
2006-10-09 15:50:00,72.1,72.4,72.07,72.11,79900.0,46.3976,46.5907,46.3783,46.4041,79900.0
2006-10-10 09:30:00,72.19,72.2,71.6,72.18,91000.0,46.4556,46.462,46.0759,46.4491,91000.0
2006-10-10 09:40:00,72.19,72.5,72.19,72.42,55400.0,46.4556,46.655,46.4556,46.6036,55400.0
2006-10-10 09:50:00,72.42,72.99,72.34,72.99,75800.0,46.6036,46.9704,46.5521,46.9704,75800.0
2006-10-10 10:00:00,72.99,73.38,72.99,73.14,181900.0,46.9704,47.2213,46.9704,47.0669,181900.0
2006-10-10 10:10:00,73.15,73.21,72.65,72.96,40500.0,47.0733,47.1119,46.7516,46.9511,40500.0
2006-10-10 10:20:00,72.96,73.08,72.85,72.86,26900.0,46.9511,47.0283,46.8803,46.8867,26900.0
2006-10-10 10:30:00,72.86,73.16,72.86,73.15,27500.0,46.8867,47.0798,46.8867,47.0733,27500.0
2006-10-10 10:40:00,73.14,73.14,72.98,72.99,17500.0,47.0669,47.0669,46.9639,46.9704,17500.0
2006-10-10 10:50:00,72.98,73.05,72.82,72.86,56300.0,46.9639,47.009,46.861,46.8867,56300.0
2006-10-10 11:00:00,72.86,73.02,72.86,72.96,34800.0,46.8867,46.9897,46.8867,46.9511,34800.0
2006-10-10 11:10:00,72.92,73.12,72.9,73.0,18900.0,46.9253,47.054,46.9125,46.9768,18900.0
2006-10-10 11:20:00,73.0,73.11,72.99,73.07,17600.0,46.9768,47.0476,46.9704,47.0218,17600.0
2006-10-10 11:30:00,73.07,73.16,72.98,72.99,32100.0,47.0218,47.0798,46.9639,46.9704,32100.0
2006-10-10 11:40:00,73.01,73.01,72.7,72.86,43100.0,46.9832,46.9832,46.7837,46.8867,43100.0
2006-10-10 11:50:00,72.81,72.97,72.81,72.97,11900.0,46.8545,46.9575,46.8545,46.9575,11900.0
2006-10-10 12:00:00,72.93,72.98,72.81,72.84,16300.0,46.9318,46.9639,46.8545,46.8738,16300.0
2006-10-10 12:10:00,72.83,73.0,72.73,72.8,11900.0,46.8674,46.9768,46.8031,46.8481,11900.0
2006-10-10 12:20:00,72.73,72.77,72.57,72.7,53200.0,46.8031,46.8288,46.7001,46.7837,53200.0
2006-10-10 12:30:00,72.65,72.66,72.45,72.62,46000.0,46.7516,46.758,46.6229,46.7323,46000.0
2006-10-10 12:40:00,72.62,72.8,72.62,72.77,18300.0,46.7323,46.8481,46.7323,46.8288,18300.0
2006-10-10 12:50:00,72.77,72.77,72.58,72.61,18100.0,46.8288,46.8288,46.7065,46.7258,18100.0
2006-10-10 13:00:00,72.61,72.65,72.56,72.65,11100.0,46.7258,46.7516,46.6937,46.7516,11100.0
2006-10-10 13:10:00,72.67,72.68,72.59,72.61,5700.0,46.7644,46.7709,46.713,46.7258,5700.0
2006-10-10 13:20:00,72.61,72.78,72.55,72.78,19000.0,46.7258,46.8352,46.6872,46.8352,19000.0
2006-10-10 13:30:00,72.71,72.81,72.71,72.73,28200.0,46.7902,46.8545,46.7902,46.8031,28200.0
2006-10-10 13:40:00,72.73,72.86,72.65,72.86,86200.0,46.8031,46.8867,46.7516,46.8867,86200.0
2006-10-10 13:50:00,72.86,73.07,72.86,72.95,37900.0,46.8867,47.0218,46.8867,46.9446,37900.0
2006-10-10 14:00:00,72.95,72.99,72.88,72.91,21400.0,46.9446,46.9704,46.8996,46.9189,21400.0
2006-10-10 14:10:00,72.9,72.94,72.76,72.94,21700.0,46.9125,46.9382,46.8224,46.9382,21700.0
2006-10-10 14:20:00,72.94,72.96,72.84,72.95,18300.0,46.9382,46.9511,46.8738,46.9446,18300.0
2006-10-10 14:30:00,72.96,73.08,72.96,72.98,53400.0,46.9511,47.0283,46.9511,46.9639,53400.0
2006-10-10 14:40:00,72.97,73.14,72.97,73.1,28300.0,46.9575,47.0669,46.9575,47.0412,28300.0
2006-10-10 14:50:00,73.11,73.14,73.0,73.03,31700.0,47.0476,47.0669,46.9768,46.9961,31700.0
2006-10-10 15:00:00,73.05,73.38,73.05,73.26,64200.0,47.009,47.2213,47.009,47.1441,64200.0
2006-10-10 15:10:00,73.26,73.36,73.21,73.29,46200.0,47.1441,47.2085,47.1119,47.1634,46200.0
2006-10-10 15:20:00,73.29,73.48,73.27,73.42,62500.0,47.1634,47.2857,47.1506,47.2471,62500.0
2006-10-10 15:30:00,73.43,73.66,73.43,73.63,139300.0,47.2535,47.4015,47.2535,47.3822,139300.0
2006-10-10 15:40:00,73.65,73.93,73.57,73.85,156500.0,47.3951,47.5753,47.3436,47.5238,156500.0
2006-10-10 15:50:00,73.86,73.86,73.6,73.62,159300.0,47.5302,47.5302,47.3629,47.3758,159300.0
2006-10-11 09:30:00,73.4,73.55,73.02,73.35,68200.0,47.2342,47.3307,46.9897,47.202,68200.0
2006-10-11 09:40:00,73.35,73.49,72.6,72.9,57800.0,47.202,47.2921,46.7194,46.9125,57800.0
2006-10-11 09:50:00,72.91,72.97,72.6,72.76,41500.0,46.9189,46.9575,46.7194,46.8224,41500.0
2006-10-11 10:00:00,72.75,72.85,72.69,72.85,51400.0,46.8159,46.8803,46.7773,46.8803,51400.0
2006-10-11 10:10:00,72.88,73.16,72.85,73.16,56400.0,46.8996,47.0798,46.8803,47.0798,56400.0
2006-10-11 10:20:00,73.07,73.15,72.75,72.77,23100.0,47.0218,47.0733,46.8159,46.8288,23100.0
2006-10-11 10:30:00,72.78,73.03,72.75,72.82,93800.0,46.8352,46.9961,46.8159,46.861,93800.0
2006-10-11 10:40:00,72.83,72.85,72.68,72.79,37000.0,46.8674,46.8803,46.7709,46.8417,37000.0
2006-10-11 10:50:00,72.76,72.93,72.72,72.73,49800.0,46.8224,46.9318,46.7966,46.8031,49800.0
2006-10-11 11:00:00,72.72,72.94,72.65,72.69,55200.0,46.7966,46.9382,46.7516,46.7773,55200.0
2006-10-11 11:10:00,72.7,72.99,72.69,72.8,55900.0,46.7837,46.9704,46.7773,46.8481,55900.0
2006-10-11 11:20:00,72.79,73.02,72.71,72.85,32200.0,46.8417,46.9897,46.7902,46.8803,32200.0
2006-10-11 11:30:00,72.86,73.0,72.72,73.0,22500.0,46.8867,46.9768,46.7966,46.9768,22500.0
2006-10-11 11:40:00,73.0,73.49,73.0,73.24,37600.0,46.9768,47.2921,46.9768,47.1312,37600.0
2006-10-11 11:50:00,73.23,73.23,72.94,73.04,16200.0,47.1248,47.1248,46.9382,47.0025,16200.0
2006-10-11 12:00:00,73.03,73.05,72.9,72.9,10000.0,46.9961,47.009,46.9125,46.9125,10000.0
2006-10-11 12:10:00,72.92,73.1,72.92,72.95,13200.0,46.9253,47.0412,46.9253,46.9446,13200.0
2006-10-11 12:20:00,72.92,73.01,72.85,73.0,18000.0,46.9253,46.9832,46.8803,46.9768,18000.0
2006-10-11 12:30:00,72.95,72.99,72.8,72.8,6500.0,46.9446,46.9704,46.8481,46.8481,6500.0
2006-10-11 12:40:00,72.81,72.9,72.7,72.88,32500.0,46.8545,46.9125,46.7837,46.8996,32500.0
2006-10-11 12:50:00,72.88,73.25,72.88,73.11,18100.0,46.8996,47.1377,46.8996,47.0476,18100.0
2006-10-11 13:00:00,73.08,73.45,73.08,73.44,20200.0,47.0283,47.2664,47.0283,47.2599,20200.0
2006-10-11 13:10:00,73.45,73.47,73.13,73.17,11900.0,47.2664,47.2793,47.0605,47.0862,11900.0
2006-10-11 13:20:00,73.17,73.17,72.94,72.94,13300.0,47.0862,47.0862,46.9382,46.9382,13300.0
2006-10-11 13:30:00,72.9,72.94,72.86,72.94,4800.0,46.9125,46.9382,46.8867,46.9382,4800.0
2006-10-11 13:40:00,72.94,73.06,72.94,72.95,5400.0,46.9382,47.0154,46.9382,46.9446,5400.0
2006-10-11 13:50:00,72.99,73.19,72.99,73.14,7200.0,46.9704,47.0991,46.9704,47.0669,7200.0
2006-10-11 14:00:00,73.15,73.15,72.75,72.87,31600.0,47.0733,47.0733,46.8159,46.8931,31600.0
2006-10-11 14:10:00,72.88,73.05,72.82,72.86,23700.0,46.8996,47.009,46.861,46.8867,23700.0
2006-10-11 14:20:00,72.86,72.96,72.72,72.78,20200.0,46.8867,46.9511,46.7966,46.8352,20200.0
2006-10-11 14:30:00,72.79,72.87,72.77,72.87,29800.0,46.8417,46.8931,46.8288,46.8931,29800.0
2006-10-11 14:40:00,72.86,72.95,72.84,72.86,21000.0,46.8867,46.9446,46.8738,46.8867,21000.0
2006-10-11 14:50:00,72.83,73.06,72.75,72.85,145500.0,46.8674,47.0154,46.8159,46.8803,145500.0
2006-10-11 15:00:00,72.85,72.9,72.71,72.88,21400.0,46.8803,46.9125,46.7902,46.8996,21400.0
2006-10-11 15:10:00,72.88,73.05,72.78,72.9,28000.0,46.8996,47.009,46.8352,46.9125,28000.0
2006-10-11 15:20:00,72.9,72.92,72.76,72.8,18700.0,46.9125,46.9253,46.8224,46.8481,18700.0
2006-10-11 15:30:00,72.81,72.99,72.81,72.82,14700.0,46.8545,46.9704,46.8545,46.861,14700.0
2006-10-11 15:40:00,72.81,72.81,72.57,72.68,39300.0,46.8545,46.8545,46.7001,46.7709,39300.0
2006-10-11 15:50:00,72.65,72.8,72.6,72.75,47100.0,46.7516,46.8481,46.7194,46.8159,47100.0
2006-10-12 09:30:00,73.4,74.0,72.75,73.81,65600.0,47.2342,47.6203,46.8159,47.4981,65600.0
2006-10-12 09:40:00,73.89,73.9,73.57,73.84,39300.0,47.5495,47.556,47.3436,47.5174,39300.0
2006-10-12 09:50:00,73.86,73.96,73.7,73.91,38600.0,47.5302,47.5946,47.4273,47.5624,38600.0
2006-10-12 10:00:00,73.93,74.38,73.85,74.21,103700.0,47.5753,47.8649,47.5238,47.7555,103700.0
2006-10-12 10:10:00,74.21,74.49,74.21,74.34,68500.0,47.7555,47.9356,47.7555,47.8391,68500.0
2006-10-12 10:20:00,74.33,74.48,74.32,74.4,28700.0,47.8327,47.9292,47.8262,47.8777,28700.0
2006-10-12 10:30:00,74.45,74.47,74.36,74.38,17500.0,47.9099,47.9228,47.852,47.8649,17500.0
2006-10-12 10:40:00,74.39,74.69,74.31,74.45,41400.0,47.8713,48.0643,47.8198,47.9099,41400.0
2006-10-12 10:50:00,74.45,74.5,74.06,74.1,36600.0,47.9099,47.9421,47.6589,47.6847,36600.0
2006-10-12 11:00:00,74.1,74.58,74.0,74.58,28300.0,47.6847,47.9936,47.6203,47.9936,28300.0
2006-10-12 11:10:00,74.59,74.61,74.3,74.51,22000.0,48.0,48.0129,47.8134,47.9485,22000.0
2006-10-12 11:20:00,74.52,74.73,74.51,74.73,31700.0,47.9549,48.0901,47.9485,48.0901,31700.0
2006-10-12 11:30:00,74.74,74.82,74.7,74.78,23000.0,48.0965,48.148,48.0708,48.1223,23000.0
2006-10-12 11:40:00,74.79,74.85,74.79,74.82,12100.0,48.1287,48.1673,48.1287,48.148,12100.0
2006-10-12 11:50:00,74.82,74.86,74.72,74.75,26000.0,48.148,48.1737,48.0837,48.103,26000.0
2006-10-12 12:00:00,74.7,74.72,74.45,74.51,29100.0,48.0708,48.0837,47.9099,47.9485,29100.0
2006-10-12 12:10:00,74.51,74.62,74.21,74.58,44200.0,47.9485,48.0193,47.7555,47.9936,44200.0
2006-10-12 12:20:00,74.61,74.68,74.47,74.65,37600.0,48.0129,48.0579,47.9228,48.0386,37600.0
2006-10-12 12:30:00,74.67,74.68,74.6,74.64,16700.0,48.0515,48.0579,48.0064,48.0322,16700.0
2006-10-12 12:40:00,74.64,74.75,74.61,74.61,16700.0,48.0322,48.103,48.0129,48.0129,16700.0
2006-10-12 12:50:00,74.61,74.61,74.4,74.4,21200.0,48.0129,48.0129,47.8777,47.8777,21200.0
2006-10-12 13:00:00,74.38,74.74,74.38,74.69,22800.0,47.8649,48.0965,47.8649,48.0643,22800.0
2006-10-12 13:10:00,74.7,74.7,74.35,74.35,9500.0,48.0708,48.0708,47.8456,47.8456,9500.0
2006-10-12 13:20:00,74.36,74.5,74.23,74.48,15800.0,47.852,47.9421,47.7683,47.9292,15800.0
2006-10-12 13:30:00,74.45,74.45,74.3,74.3,6500.0,47.9099,47.9099,47.8134,47.8134,6500.0
2006-10-12 13:40:00,74.29,74.3,74.1,74.2,13900.0,47.8069,47.8134,47.6847,47.749,13900.0
2006-10-12 13:50:00,74.2,74.35,74.12,74.21,10500.0,47.749,47.8456,47.6975,47.7555,10500.0
2006-10-12 14:00:00,74.2,74.43,74.2,74.33,18400.0,47.749,47.897,47.749,47.8327,18400.0
2006-10-12 14:10:00,74.34,74.47,74.24,74.29,12200.0,47.8391,47.9228,47.7748,47.8069,12200.0
2006-10-12 14:20:00,74.28,74.48,74.25,74.28,20000.0,47.8005,47.9292,47.7812,47.8005,20000.0
2006-10-12 14:30:00,74.25,74.45,74.24,74.36,13600.0,47.7812,47.9099,47.7748,47.852,13600.0
2006-10-12 14:40:00,74.39,74.39,74.22,74.26,10000.0,47.8713,47.8713,47.7619,47.7876,10000.0
2006-10-12 14:50:00,74.27,74.38,74.13,74.24,14100.0,47.7941,47.8649,47.704,47.7748,14100.0
2006-10-12 15:00:00,74.24,74.39,74.15,74.36,22300.0,47.7748,47.8713,47.7168,47.852,22300.0
2006-10-12 15:10:00,74.4,74.48,74.25,74.35,21300.0,47.8777,47.9292,47.7812,47.8456,21300.0
2006-10-12 15:20:00,74.34,74.55,74.34,74.43,29800.0,47.8391,47.9743,47.8391,47.897,29800.0
2006-10-12 15:30:00,74.43,74.43,74.15,74.38,45700.0,47.897,47.897,47.7168,47.8649,45700.0
2006-10-12 15:40:00,74.39,74.6,74.3,74.39,74100.0,47.8713,48.0064,47.8134,47.8713,74100.0
2006-10-12 15:50:00,74.39,74.6,74.39,74.55,160500.0,47.8713,48.0064,47.8713,47.9743,160500.0
2006-10-13 09:30:00,74.5,74.83,74.48,74.65,28600.0,47.9421,48.1544,47.9292,48.0386,28600.0
2006-10-13 09:40:00,74.65,74.95,74.63,74.87,50100.0,48.0386,48.2317,48.0257,48.1802,50100.0
2006-10-13 09:50:00,74.88,75.24,74.84,74.94,55800.0,48.1866,48.4183,48.1609,48.2252,55800.0
2006-10-13 10:00:00,74.94,74.97,74.76,74.86,17400.0,48.2252,48.2445,48.1094,48.1737,17400.0
2006-10-13 10:10:00,74.87,75.11,74.87,74.97,32700.0,48.1802,48.3346,48.1802,48.2445,32700.0
2006-10-13 10:20:00,75.0,75.02,74.86,74.95,39700.0,48.2638,48.2767,48.1737,48.2317,39700.0
2006-10-13 10:30:00,74.92,75.12,74.92,75.01,57400.0,48.2124,48.3411,48.2124,48.2703,57400.0
2006-10-13 10:40:00,75.01,75.08,74.9,75.08,39000.0,48.2703,48.3153,48.1995,48.3153,39000.0
2006-10-13 10:50:00,75.08,75.27,75.02,75.27,28900.0,48.3153,48.4376,48.2767,48.4376,28900.0
2006-10-13 11:00:00,75.27,75.44,75.23,75.44,27600.0,48.4376,48.547,48.4118,48.547,27600.0
2006-10-13 11:10:00,75.44,75.5,75.37,75.39,14300.0,48.547,48.5856,48.5019,48.5148,14300.0
2006-10-13 11:20:00,75.37,75.38,75.1,75.28,36900.0,48.5019,48.5084,48.3282,48.444,36900.0
2006-10-13 11:30:00,75.3,75.3,75.01,75.24,39200.0,48.4569,48.4569,48.2703,48.4183,39200.0
2006-10-13 11:40:00,75.24,75.31,75.19,75.23,20500.0,48.4183,48.4633,48.3861,48.4118,20500.0
2006-10-13 11:50:00,75.24,75.35,75.21,75.24,27300.0,48.4183,48.4891,48.399,48.4183,27300.0
2006-10-13 12:00:00,75.21,75.32,75.19,75.31,21800.0,48.399,48.4698,48.3861,48.4633,21800.0
2006-10-13 12:10:00,75.31,75.39,75.25,75.28,23200.0,48.4633,48.5148,48.4247,48.444,23200.0
2006-10-13 12:20:00,75.26,75.35,75.22,75.3,12900.0,48.4312,48.4891,48.4054,48.4569,12900.0
2006-10-13 12:30:00,75.31,75.45,75.25,75.39,22500.0,48.4633,48.5534,48.4247,48.5148,22500.0
2006-10-13 12:40:00,75.4,75.48,75.34,75.48,21300.0,48.5212,48.5727,48.4826,48.5727,21300.0
2006-10-13 12:50:00,75.48,75.48,75.25,75.3,14300.0,48.5727,48.5727,48.4247,48.4569,14300.0
2006-10-13 13:00:00,75.31,75.38,75.28,75.33,22300.0,48.4633,48.5084,48.444,48.4762,22300.0
2006-10-13 13:10:00,75.3,75.31,75.22,75.31,13600.0,48.4569,48.4633,48.4054,48.4633,13600.0
2006-10-13 13:20:00,75.3,75.41,75.28,75.4,23800.0,48.4569,48.5277,48.444,48.5212,23800.0
2006-10-13 13:30:00,75.4,75.45,75.36,75.42,20500.0,48.5212,48.5534,48.4955,48.5341,20500.0
2006-10-13 13:40:00,75.4,75.5,75.39,75.44,27800.0,48.5212,48.5856,48.5148,48.547,27800.0
2006-10-13 13:50:00,75.45,75.88,75.42,75.79,45200.0,48.5534,48.8301,48.5341,48.7722,45200.0
2006-10-13 14:00:00,75.79,75.8,75.55,75.58,24900.0,48.7722,48.7787,48.6178,48.6371,24900.0
2006-10-13 14:10:00,75.58,75.65,75.42,75.43,21700.0,48.6371,48.6821,48.5341,48.5406,21700.0
2006-10-13 14:20:00,75.51,75.57,75.37,75.57,22800.0,48.592,48.6306,48.5019,48.6306,22800.0
2006-10-13 14:30:00,75.58,75.58,75.17,75.17,18000.0,48.6371,48.6371,48.3732,48.3732,18000.0
2006-10-13 14:40:00,75.22,75.52,75.17,75.47,21600.0,48.4054,48.5985,48.3732,48.5663,21600.0
2006-10-13 14:50:00,75.48,75.48,75.25,75.27,10000.0,48.5727,48.5727,48.4247,48.4376,10000.0
2006-10-13 15:00:00,75.4,75.47,75.33,75.44,21000.0,48.5212,48.5663,48.4762,48.547,21000.0
2006-10-13 15:10:00,75.45,75.5,75.35,75.44,26200.0,48.5534,48.5856,48.4891,48.547,26200.0
2006-10-13 15:20:00,75.45,75.5,75.4,75.43,62700.0,48.5534,48.5856,48.5212,48.5406,62700.0
2006-10-13 15:30:00,75.43,75.55,75.42,75.55,210000.0,48.5406,48.6178,48.5341,48.6178,210000.0
2006-10-13 15:40:00,75.55,75.7,75.55,75.7,105600.0,48.6178,48.7143,48.6178,48.7143,105600.0
2006-10-13 15:50:00,75.7,75.75,75.61,75.65,130100.0,48.7143,48.7465,48.6564,48.6821,130100.0
2006-10-16 09:30:00,75.66,76.5,75.52,76.33,139300.0,48.6886,49.2291,48.5985,49.1197,139300.0
2006-10-16 09:40:00,76.33,76.6,75.88,76.21,156200.0,49.1197,49.2935,48.8301,49.0425,156200.0
2006-10-16 09:50:00,76.21,76.32,75.76,75.94,44400.0,49.0425,49.1133,48.7529,48.8687,44400.0
2006-10-16 10:00:00,75.9,75.94,75.75,75.76,43500.0,48.843,48.8687,48.7465,48.7529,43500.0
2006-10-16 10:10:00,75.76,75.76,75.36,75.66,75300.0,48.7529,48.7529,48.4955,48.6886,75300.0
2006-10-16 10:20:00,75.68,75.94,75.68,75.91,99800.0,48.7014,48.8687,48.7014,48.8494,99800.0
2006-10-16 10:30:00,75.9,76.0,75.85,75.96,41500.0,48.843,48.9074,48.8108,48.8816,41500.0
2006-10-16 10:40:00,75.95,75.97,75.87,75.91,21600.0,48.8752,48.888,48.8237,48.8494,21600.0
2006-10-16 10:50:00,75.91,75.94,75.85,75.88,18000.0,48.8494,48.8687,48.8108,48.8301,18000.0
2006-10-16 11:00:00,75.86,75.98,75.81,75.95,83500.0,48.8173,48.8945,48.7851,48.8752,83500.0
2006-10-16 11:10:00,75.96,76.05,75.93,76.05,50900.0,48.8816,48.9395,48.8623,48.9395,50900.0
2006-10-16 11:20:00,76.04,76.09,76.03,76.09,5200.0,48.9331,48.9653,48.9267,48.9653,5200.0
2006-10-16 11:30:00,76.06,76.16,76.06,76.16,18500.0,48.946,49.0103,48.946,49.0103,18500.0
2006-10-16 11:40:00,76.17,76.51,76.16,76.48,42600.0,49.0168,49.2355,49.0103,49.2162,42600.0
2006-10-16 11:50:00,76.49,76.78,76.44,76.56,52600.0,49.2227,49.4093,49.1905,49.2677,52600.0
2006-10-16 12:00:00,76.56,76.71,76.56,76.65,28800.0,49.2677,49.3643,49.2677,49.3256,28800.0
2006-10-16 12:10:00,76.65,76.67,76.28,76.33,38900.0,49.3256,49.3385,49.0875,49.1197,38900.0
2006-10-16 12:20:00,76.32,76.59,76.32,76.55,28100.0,49.1133,49.287,49.1133,49.2613,28100.0
2006-10-16 12:30:00,76.55,76.58,76.46,76.47,12100.0,49.2613,49.2806,49.2034,49.2098,12100.0
2006-10-16 12:40:00,76.48,76.51,76.48,76.48,14200.0,49.2162,49.2355,49.2162,49.2162,14200.0
2006-10-16 12:50:00,76.5,76.57,76.43,76.46,16800.0,49.2291,49.2742,49.1841,49.2034,16800.0
2006-10-16 13:00:00,76.45,76.54,76.44,76.52,21600.0,49.1969,49.2549,49.1905,49.242,21600.0
2006-10-16 13:10:00,76.51,76.6,76.51,76.58,11800.0,49.2355,49.2935,49.2355,49.2806,11800.0
2006-10-16 13:20:00,76.58,76.71,76.55,76.71,22000.0,49.2806,49.3643,49.2613,49.3643,22000.0
2006-10-16 13:30:00,76.71,76.71,76.61,76.62,19500.0,49.3643,49.3643,49.2999,49.3063,19500.0
2006-10-16 13:40:00,76.61,76.63,76.48,76.52,25800.0,49.2999,49.3128,49.2162,49.242,25800.0
2006-10-16 13:50:00,76.53,76.53,76.45,76.5,15700.0,49.2484,49.2484,49.1969,49.2291,15700.0
2006-10-16 14:00:00,76.49,76.52,76.22,76.32,18800.0,49.2227,49.242,49.0489,49.1133,18800.0
2006-10-16 14:10:00,76.29,76.39,76.26,76.27,22400.0,49.094,49.1583,49.0747,49.0811,22400.0
2006-10-16 14:20:00,76.28,76.39,76.27,76.39,12600.0,49.0875,49.1583,49.0811,49.1583,12600.0
2006-10-16 14:30:00,76.39,76.63,76.38,76.62,19700.0,49.1583,49.3128,49.1519,49.3063,19700.0
2006-10-16 14:40:00,76.62,76.63,76.54,76.59,16900.0,49.3063,49.3128,49.2549,49.287,16900.0
2006-10-16 14:50:00,76.59,76.7,76.57,76.67,27700.0,49.287,49.3578,49.2742,49.3385,27700.0
2006-10-16 15:00:00,76.67,76.7,76.61,76.61,34100.0,49.3385,49.3578,49.2999,49.2999,34100.0
2006-10-16 15:10:00,76.61,76.62,76.51,76.51,33800.0,49.2999,49.3063,49.2355,49.2355,33800.0
2006-10-16 15:20:00,76.51,76.55,76.41,76.52,23800.0,49.2355,49.2613,49.1712,49.242,23800.0
2006-10-16 15:30:00,76.52,76.7,76.5,76.69,45700.0,49.242,49.3578,49.2291,49.3514,45700.0
2006-10-16 15:40:00,76.69,76.73,76.61,76.7,49000.0,49.3514,49.3771,49.2999,49.3578,49000.0
2006-10-16 15:50:00,76.7,76.75,76.6,76.73,72300.0,49.3578,49.39,49.2935,49.3771,72300.0
2006-10-17 09:30:00,76.5,76.56,75.6,75.75,82000.0,49.2291,49.2677,48.6499,48.7465,82000.0
2006-10-17 09:40:00,75.77,75.93,75.61,75.81,45300.0,48.7593,48.8623,48.6564,48.7851,45300.0
2006-10-17 09:50:00,75.82,75.88,75.64,75.74,43300.0,48.7915,48.8301,48.6757,48.74,43300.0
2006-10-17 10:00:00,75.75,75.93,75.74,75.9,20200.0,48.7465,48.8623,48.74,48.843,20200.0
2006-10-17 10:10:00,75.89,75.95,75.82,75.85,23900.0,48.8366,48.8752,48.7915,48.8108,23900.0
2006-10-17 10:20:00,75.91,76.0,75.87,75.99,19700.0,48.8494,48.9074,48.8237,48.9009,19700.0
2006-10-17 10:30:00,75.95,76.03,75.92,76.0,27600.0,48.8752,48.9267,48.8559,48.9074,27600.0
2006-10-17 10:40:00,76.01,76.27,76.0,76.08,26700.0,48.9138,49.0811,48.9074,48.9588,26700.0
2006-10-17 10:50:00,76.05,76.05,75.84,75.93,37100.0,48.9395,48.9395,48.8044,48.8623,37100.0
2006-10-17 11:00:00,75.93,76.11,75.9,76.11,41400.0,48.8623,48.9781,48.843,48.9781,41400.0
2006-10-17 11:10:00,76.11,76.17,75.99,76.09,37400.0,48.9781,49.0168,48.9009,48.9653,37400.0
2006-10-17 11:20:00,76.09,76.1,75.96,75.96,18800.0,48.9653,48.9717,48.8816,48.8816,18800.0
2006-10-17 11:30:00,75.98,75.98,75.65,75.7,81700.0,48.8945,48.8945,48.6821,48.7143,81700.0
2006-10-17 11:40:00,75.69,75.79,75.63,75.75,44100.0,48.7079,48.7722,48.6693,48.7465,44100.0
2006-10-17 11:50:00,75.76,75.79,75.69,75.78,88400.0,48.7529,48.7722,48.7079,48.7658,88400.0
2006-10-17 12:00:00,75.77,75.92,75.71,75.92,21900.0,48.7593,48.8559,48.7207,48.8559,21900.0
2006-10-17 12:10:00,75.92,76.26,75.92,76.25,39900.0,48.8559,49.0747,48.8559,49.0682,39900.0
2006-10-17 12:20:00,76.26,76.57,76.24,76.54,28600.0,49.0747,49.2742,49.0618,49.2549,28600.0
2006-10-17 12:30:00,76.5,76.53,76.21,76.25,21900.0,49.2291,49.2484,49.0425,49.0682,21900.0
2006-10-17 12:40:00,76.25,76.26,76.17,76.22,13400.0,49.0682,49.0747,49.0168,49.0489,13400.0
2006-10-17 12:50:00,76.23,76.5,76.23,76.5,7300.0,49.0554,49.2291,49.0554,49.2291,7300.0
2006-10-17 13:00:00,76.5,76.64,76.46,76.63,18800.0,49.2291,49.3192,49.2034,49.3128,18800.0
2006-10-17 13:10:00,76.59,76.97,76.59,76.97,46600.0,49.287,49.5316,49.287,49.5316,46600.0
2006-10-17 13:20:00,76.93,77.22,76.91,77.2,71500.0,49.5058,49.6924,49.493,49.6796,71500.0
2006-10-17 13:30:00,77.2,77.29,77.12,77.26,36100.0,49.6796,49.7375,49.6281,49.7182,36100.0
2006-10-17 13:40:00,77.27,77.42,77.24,77.29,32600.0,49.7246,49.8212,49.7053,49.7375,32600.0
2006-10-17 13:50:00,77.27,77.4,77.27,77.35,8200.0,49.7246,49.8083,49.7246,49.7761,8200.0
2006-10-17 14:00:00,77.34,77.34,77.06,77.12,18800.0,49.7697,49.7697,49.5895,49.6281,18800.0
2006-10-17 14:10:00,77.12,77.17,76.91,76.91,26800.0,49.6281,49.6603,49.493,49.493,26800.0
2006-10-17 14:20:00,76.94,76.97,76.8,76.83,28000.0,49.5123,49.5316,49.4222,49.4415,28000.0
2006-10-17 14:30:00,76.83,76.9,76.75,76.8,26500.0,49.4415,49.4865,49.39,49.4222,26500.0
2006-10-17 14:40:00,76.79,77.4,76.75,77.36,52000.0,49.4157,49.8083,49.39,49.7825,52000.0
2006-10-17 14:50:00,77.35,77.5,77.3,77.31,51300.0,49.7761,49.8726,49.7439,49.7504,51300.0
2006-10-17 15:00:00,77.31,77.39,77.21,77.34,47700.0,49.7504,49.8018,49.686,49.7697,47700.0
2006-10-17 15:10:00,77.34,77.48,77.34,77.41,26700.0,49.7697,49.8598,49.7697,49.8147,26700.0
2006-10-17 15:20:00,77.45,77.6,77.41,77.47,38000.0,49.8405,49.937,49.8147,49.8533,38000.0
2006-10-17 15:30:00,77.49,77.55,77.34,77.39,37100.0,49.8662,49.9048,49.7697,49.8018,37100.0
2006-10-17 15:40:00,77.3,77.44,77.25,77.44,50400.0,49.7439,49.834,49.7118,49.834,50400.0
2006-10-17 15:50:00,77.44,77.79,77.44,77.72,145000.0,49.834,50.0593,49.834,50.0142,145000.0
2006-10-18 09:30:00,77.97,78.3,77.89,78.18,72700.0,50.1751,50.3874,50.1236,50.3102,72700.0
2006-10-18 09:40:00,78.15,78.88,78.09,78.79,75900.0,50.2909,50.7607,50.2523,50.7028,75900.0
2006-10-18 09:50:00,78.8,78.8,77.98,78.15,58100.0,50.7092,50.7092,50.1815,50.2909,58100.0
2006-10-18 10:00:00,78.2,78.25,77.78,78.11,47100.0,50.3231,50.3553,50.0528,50.2652,47100.0
2006-10-18 10:10:00,78.12,78.36,78.04,78.14,24800.0,50.2716,50.4261,50.2201,50.2845,24800.0
2006-10-18 10:20:00,78.12,78.12,77.78,77.86,38400.0,50.2716,50.2716,50.0528,50.1043,38400.0
2006-10-18 10:30:00,77.86,78.0,77.51,77.61,60900.0,50.1043,50.1944,49.8791,49.9434,60900.0
2006-10-18 10:40:00,77.6,77.6,76.65,77.31,75400.0,49.937,49.937,49.3256,49.7504,75400.0
2006-10-18 10:50:00,77.25,77.33,76.85,76.88,38900.0,49.7118,49.7632,49.4543,49.4737,38900.0
2006-10-18 11:00:00,76.83,76.84,76.57,76.58,42100.0,49.4415,49.4479,49.2742,49.2806,42100.0
2006-10-18 11:10:00,76.6,76.95,76.55,76.76,65800.0,49.2935,49.5187,49.2613,49.3964,65800.0
2006-10-18 11:20:00,76.76,77.4,76.76,77.2,54900.0,49.3964,49.8083,49.3964,49.6796,54900.0
2006-10-18 11:30:00,77.27,77.65,77.24,77.54,22700.0,49.7246,49.9692,49.7053,49.8984,22700.0
2006-10-18 11:40:00,77.53,77.53,77.36,77.46,8200.0,49.8919,49.8919,49.7825,49.8469,8200.0
2006-10-18 11:50:00,77.5,77.66,77.27,77.27,11300.0,49.8726,49.9756,49.7246,49.7246,11300.0
2006-10-18 12:00:00,77.25,77.31,76.85,76.98,15100.0,49.7118,49.7504,49.4543,49.538,15100.0
2006-10-18 12:10:00,76.98,77.2,76.93,77.2,10700.0,49.538,49.6796,49.5058,49.6796,10700.0
2006-10-18 12:20:00,77.2,77.23,77.12,77.19,6200.0,49.6796,49.6989,49.6281,49.6731,6200.0
2006-10-18 12:30:00,77.2,77.25,77.11,77.12,8800.0,49.6796,49.7118,49.6217,49.6281,8800.0
2006-10-18 12:40:00,77.08,77.08,76.8,76.83,12400.0,49.6024,49.6024,49.4222,49.4415,12400.0
2006-10-18 12:50:00,76.81,76.88,76.57,76.61,46200.0,49.4286,49.4737,49.2742,49.2999,46200.0
2006-10-18 13:00:00,76.61,76.65,76.21,76.34,55900.0,49.2999,49.3256,49.0425,49.1262,55900.0
2006-10-18 13:10:00,76.35,76.67,76.35,76.55,50700.0,49.1326,49.3385,49.1326,49.2613,50700.0
2006-10-18 13:20:00,76.54,76.75,76.53,76.6,19700.0,49.2549,49.39,49.2484,49.2935,19700.0
2006-10-18 13:30:00,76.6,76.74,76.47,76.74,32700.0,49.2935,49.3836,49.2098,49.3836,32700.0
2006-10-18 13:40:00,76.74,76.78,76.51,76.64,41800.0,49.3836,49.4093,49.2355,49.3192,41800.0
2006-10-18 13:50:00,76.64,76.86,76.55,76.81,62900.0,49.3192,49.4608,49.2613,49.4286,62900.0
2006-10-18 14:00:00,76.8,77.1,76.8,77.07,31800.0,49.4222,49.6152,49.4222,49.5959,31800.0
2006-10-18 14:10:00,77.06,77.07,76.77,76.88,25700.0,49.5895,49.5959,49.4029,49.4737,25700.0
2006-10-18 14:20:00,76.89,77.28,76.89,77.1,27200.0,49.4801,49.7311,49.4801,49.6152,27200.0
2006-10-18 14:30:00,77.03,77.04,76.8,76.93,34600.0,49.5702,49.5766,49.4222,49.5058,34600.0
2006-10-18 14:40:00,76.98,77.23,76.96,77.19,22100.0,49.538,49.6989,49.5251,49.6731,22100.0
2006-10-18 14:50:00,77.2,77.22,76.95,77.22,19500.0,49.6796,49.6924,49.5187,49.6924,19500.0
2006-10-18 15:00:00,77.2,77.21,76.95,77.1,30000.0,49.6796,49.686,49.5187,49.6152,30000.0
2006-10-18 15:10:00,77.1,77.35,77.06,77.06,40500.0,49.6152,49.7761,49.5895,49.5895,40500.0
2006-10-18 15:20:00,77.03,77.03,76.9,76.97,20400.0,49.5702,49.5702,49.4865,49.5316,20400.0
2006-10-18 15:30:00,76.99,77.46,76.99,77.18,54500.0,49.5444,49.8469,49.5444,49.6667,54500.0
2006-10-18 15:40:00,77.19,77.32,77.19,77.28,51200.0,49.6731,49.7568,49.6731,49.7311,51200.0
2006-10-18 15:50:00,77.28,77.47,77.22,77.31,144800.0,49.7311,49.8533,49.6924,49.7504,144800.0
2006-10-19 09:30:00,77.0,77.7,76.81,77.7,25500.0,49.5509,50.0013,49.4286,50.0013,25500.0
2006-10-19 09:40:00,77.77,77.8,77.38,77.38,27100.0,50.0464,50.0657,49.7954,49.7954,27100.0
2006-10-19 09:50:00,77.38,77.43,77.27,77.39,23600.0,49.7954,49.8276,49.7246,49.8018,23600.0
2006-10-19 10:00:00,77.4,77.4,76.88,77.1,34000.0,49.8083,49.8083,49.4737,49.6152,34000.0
2006-10-19 10:10:00,77.01,77.09,76.8,77.01,32800.0,49.5573,49.6088,49.4222,49.5573,32800.0
2006-10-19 10:20:00,77.04,77.19,76.67,76.81,15900.0,49.5766,49.6731,49.3385,49.4286,15900.0
2006-10-19 10:30:00,76.88,76.95,76.76,76.82,12100.0,49.4737,49.5187,49.3964,49.435,12100.0
2006-10-19 10:40:00,76.82,77.14,76.82,77.1,16900.0,49.435,49.641,49.435,49.6152,16900.0
2006-10-19 10:50:00,77.08,77.1,77.0,77.1,12900.0,49.6024,49.6152,49.5509,49.6152,12900.0
2006-10-19 11:00:00,77.1,77.1,76.99,77.02,17500.0,49.6152,49.6152,49.5444,49.5637,17500.0
2006-10-19 11:10:00,77.04,77.13,77.02,77.13,7800.0,49.5766,49.6345,49.5637,49.6345,7800.0
2006-10-19 11:20:00,77.13,77.43,77.13,77.26,12600.0,49.6345,49.8276,49.6345,49.7182,12600.0
2006-10-19 11:30:00,77.25,77.31,77.12,77.3,5600.0,49.7118,49.7504,49.6281,49.7439,5600.0
2006-10-19 11:40:00,77.3,77.31,77.2,77.21,50700.0,49.7439,49.7504,49.6796,49.686,50700.0
2006-10-19 11:50:00,77.21,77.25,77.16,77.19,22300.0,49.686,49.7118,49.6538,49.6731,22300.0
2006-10-19 12:00:00,77.14,77.27,77.1,77.2,14600.0,49.641,49.7246,49.6152,49.6796,14600.0
2006-10-19 12:10:00,77.22,77.22,77.11,77.11,6800.0,49.6924,49.6924,49.6217,49.6217,6800.0
2006-10-19 12:20:00,77.07,77.1,77.0,77.06,31700.0,49.5959,49.6152,49.5509,49.5895,31700.0
2006-10-19 12:30:00,77.03,77.04,76.95,77.0,76800.0,49.5702,49.5766,49.5187,49.5509,76800.0
2006-10-19 12:40:00,77.0,77.0,76.85,76.85,16700.0,49.5509,49.5509,49.4543,49.4543,16700.0
2006-10-19 12:50:00,76.84,76.84,76.56,76.75,49900.0,49.4479,49.4479,49.2677,49.39,49900.0
2006-10-19 13:00:00,76.74,76.93,76.73,76.8,51600.0,49.3836,49.5058,49.3771,49.4222,51600.0
2006-10-19 13:10:00,76.81,77.2,76.81,77.2,14400.0,49.4286,49.6796,49.4286,49.6796,14400.0
2006-10-19 13:20:00,77.19,77.25,76.96,77.01,8500.0,49.6731,49.7118,49.5251,49.5573,8500.0
2006-10-19 13:30:00,77.01,77.01,76.92,76.93,14400.0,49.5573,49.5573,49.4994,49.5058,14400.0
2006-10-19 13:40:00,76.96,76.96,76.86,76.93,5300.0,49.5251,49.5251,49.4608,49.5058,5300.0
2006-10-19 13:50:00,76.92,76.92,76.8,76.84,11300.0,49.4994,49.4994,49.4222,49.4479,11300.0
2006-10-19 14:00:00,76.8,76.89,76.8,76.85,13700.0,49.4222,49.4801,49.4222,49.4543,13700.0
2006-10-19 14:10:00,76.88,77.0,76.88,77.0,19100.0,49.4737,49.5509,49.4737,49.5509,19100.0
2006-10-19 14:20:00,76.98,77.02,76.92,76.96,10400.0,49.538,49.5637,49.4994,49.5251,10400.0
2006-10-19 14:30:00,76.95,76.96,76.87,76.92,56800.0,49.5187,49.5251,49.4672,49.4994,56800.0
2006-10-19 14:40:00,76.89,76.91,76.79,76.88,14100.0,49.4801,49.493,49.4157,49.4737,14100.0
2006-10-19 14:50:00,76.87,76.88,76.75,76.78,18600.0,49.4672,49.4737,49.39,49.4093,18600.0
2006-10-19 15:00:00,76.75,76.75,76.4,76.51,61300.0,49.39,49.39,49.1648,49.2355,61300.0
2006-10-19 15:10:00,76.51,76.53,76.39,76.47,31600.0,49.2355,49.2484,49.1583,49.2098,31600.0
2006-10-19 15:20:00,76.47,76.56,76.44,76.49,32800.0,49.2098,49.2677,49.1905,49.2227,32800.0
2006-10-19 15:30:00,76.5,76.53,76.43,76.51,29900.0,49.2291,49.2484,49.1841,49.2355,29900.0
2006-10-19 15:40:00,76.5,76.65,76.5,76.65,83600.0,49.2291,49.3256,49.2291,49.3256,83600.0
2006-10-19 15:50:00,76.6,76.72,76.58,76.64,25000.0,49.2935,49.3707,49.2806,49.3192,25000.0
2006-10-20 09:30:00,76.65,76.65,75.7,76.27,64400.0,49.3256,49.3256,48.7143,49.0811,64400.0
2006-10-20 09:40:00,76.27,76.85,76.06,76.65,58900.0,49.0811,49.4543,48.946,49.3256,58900.0
2006-10-20 09:50:00,76.65,76.69,75.99,76.45,86200.0,49.3256,49.3514,48.9009,49.1969,86200.0
2006-10-20 10:00:00,76.45,76.49,76.32,76.42,11900.0,49.1969,49.2227,49.1133,49.1776,11900.0
2006-10-20 10:10:00,76.46,76.7,76.37,76.56,33100.0,49.2034,49.3578,49.1455,49.2677,33100.0
2006-10-20 10:20:00,76.57,76.63,76.0,76.45,44400.0,49.2742,49.3128,48.9074,49.1969,44400.0
2006-10-20 10:30:00,76.45,76.45,76.05,76.27,39900.0,49.1969,49.1969,48.9395,49.0811,39900.0
2006-10-20 10:40:00,76.24,76.27,76.0,76.0,228000.0,49.0618,49.0811,48.9074,48.9074,228000.0
2006-10-20 10:50:00,76.01,76.16,76.0,76.08,128700.0,48.9138,49.0103,48.9074,48.9588,128700.0
2006-10-20 11:00:00,76.11,76.35,76.11,76.25,78500.0,48.9781,49.1326,48.9781,49.0682,78500.0
2006-10-20 11:10:00,76.24,76.28,76.15,76.19,18700.0,49.0618,49.0875,49.0039,49.0296,18700.0
2006-10-20 11:20:00,76.2,76.29,76.15,76.24,22700.0,49.0361,49.094,49.0039,49.0618,22700.0
2006-10-20 11:30:00,76.23,76.32,76.16,76.21,50500.0,49.0554,49.1133,49.0103,49.0425,50500.0
2006-10-20 11:40:00,76.21,76.27,76.12,76.27,18100.0,49.0425,49.0811,48.9846,49.0811,18100.0
2006-10-20 11:50:00,76.27,76.43,76.17,76.42,15800.0,49.0811,49.1841,49.0168,49.1776,15800.0
2006-10-20 12:00:00,76.42,76.55,76.37,76.43,17100.0,49.1776,49.2613,49.1455,49.1841,17100.0
2006-10-20 12:10:00,76.43,76.5,76.25,76.48,17600.0,49.1841,49.2291,49.0682,49.2162,17600.0
2006-10-20 12:20:00,76.5,76.57,76.3,76.32,24600.0,49.2291,49.2742,49.1004,49.1133,24600.0
2006-10-20 12:30:00,76.32,76.45,76.25,76.34,20900.0,49.1133,49.1969,49.0682,49.1262,20900.0
2006-10-20 12:40:00,76.35,76.59,76.33,76.46,20900.0,49.1326,49.287,49.1197,49.2034,20900.0
2006-10-20 12:50:00,76.42,76.49,76.41,76.44,60100.0,49.1776,49.2227,49.1712,49.1905,60100.0
2006-10-20 13:00:00,76.46,76.73,76.41,76.67,24700.0,49.2034,49.3771,49.1712,49.3385,24700.0
2006-10-20 13:10:00,76.66,76.88,76.49,76.5,100000.0,49.3321,49.4737,49.2227,49.2291,100000.0
2006-10-20 13:20:00,76.51,76.55,76.4,76.49,12700.0,49.2355,49.2613,49.1648,49.2227,12700.0
2006-10-20 13:30:00,76.51,76.58,76.45,76.52,38600.0,49.2355,49.2806,49.1969,49.242,38600.0
2006-10-20 13:40:00,76.49,76.52,76.4,76.49,16100.0,49.2227,49.242,49.1648,49.2227,16100.0
2006-10-20 13:50:00,76.49,76.52,76.43,76.52,22500.0,49.2227,49.242,49.1841,49.242,22500.0
2006-10-20 14:00:00,76.53,76.62,76.49,76.62,8000.0,49.2484,49.3063,49.2227,49.3063,8000.0
2006-10-20 14:10:00,76.62,76.69,76.5,76.5,18600.0,49.3063,49.3514,49.2291,49.2291,18600.0
2006-10-20 14:20:00,76.48,76.65,76.45,76.47,11800.0,49.2162,49.3256,49.1969,49.2098,11800.0
2006-10-20 14:30:00,76.53,76.58,76.43,76.47,17400.0,49.2484,49.2806,49.1841,49.2098,17400.0
2006-10-20 14:40:00,76.48,76.5,76.31,76.45,84700.0,49.2162,49.2291,49.1068,49.1969,84700.0
2006-10-20 14:50:00,76.35,76.47,76.35,76.36,26400.0,49.1326,49.2098,49.1326,49.139,26400.0
2006-10-20 15:00:00,76.36,76.5,76.36,76.5,29200.0,49.139,49.2291,49.139,49.2291,29200.0
2006-10-20 15:10:00,76.5,76.7,76.43,76.58,37500.0,49.2291,49.3578,49.1841,49.2806,37500.0
2006-10-20 15:20:00,76.52,76.66,76.43,76.63,38900.0,49.242,49.3321,49.1841,49.3128,38900.0
2006-10-20 15:30:00,76.63,76.67,76.45,76.48,34700.0,49.3128,49.3385,49.1969,49.2162,34700.0
2006-10-20 15:40:00,76.49,76.55,76.43,76.53,57400.0,49.2227,49.2613,49.1841,49.2484,57400.0
2006-10-20 15:50:00,76.53,76.57,76.41,76.49,74000.0,49.2484,49.2742,49.1712,49.2227,74000.0
2006-10-23 09:30:00,76.25,76.4,75.75,76.15,87700.0,49.0682,49.1648,48.7465,49.0039,87700.0
2006-10-23 09:40:00,76.2,76.29,75.9,76.24,42400.0,49.0361,49.094,48.843,49.0618,42400.0
2006-10-23 09:50:00,76.19,76.19,75.81,75.87,74100.0,49.0296,49.0296,48.7851,48.8237,74100.0
2006-10-23 10:00:00,75.85,76.19,75.55,76.03,54800.0,48.8108,49.0296,48.6178,48.9267,54800.0
2006-10-23 10:10:00,76.1,76.3,76.09,76.23,21400.0,48.9717,49.1004,48.9653,49.0554,21400.0
2006-10-23 10:20:00,76.23,76.5,76.22,76.46,86500.0,49.0554,49.2291,49.0489,49.2034,86500.0
2006-10-23 10:30:00,76.46,76.85,76.42,76.68,54900.0,49.2034,49.4543,49.1776,49.3449,54900.0
2006-10-23 10:40:00,76.64,76.85,76.45,76.78,35500.0,49.3192,49.4543,49.1969,49.4093,35500.0
2006-10-23 10:50:00,76.78,77.19,76.54,77.19,45300.0,49.4093,49.6731,49.2549,49.6731,45300.0
2006-10-23 11:00:00,77.19,77.19,76.76,77.01,51700.0,49.6731,49.6731,49.3964,49.5573,51700.0
2006-10-23 11:10:00,77.0,77.11,76.95,77.01,21400.0,49.5509,49.6217,49.5187,49.5573,21400.0
2006-10-23 11:20:00,76.98,77.07,76.9,76.9,48800.0,49.538,49.5959,49.4865,49.4865,48800.0
2006-10-23 11:30:00,76.93,76.94,76.64,76.68,17600.0,49.5058,49.5123,49.3192,49.3449,17600.0
2006-10-23 11:40:00,76.69,76.87,76.66,76.82,27500.0,49.3514,49.4672,49.3321,49.435,27500.0
2006-10-23 11:50:00,76.82,76.93,76.8,76.81,20900.0,49.435,49.5058,49.4222,49.4286,20900.0
2006-10-23 12:00:00,76.83,76.99,76.81,76.98,14500.0,49.4415,49.5444,49.4286,49.538,14500.0
2006-10-23 12:10:00,77.0,77.06,76.84,76.91,19200.0,49.5509,49.5895,49.4479,49.493,19200.0
2006-10-23 12:20:00,76.95,76.95,76.82,76.94,21500.0,49.5187,49.5187,49.435,49.5123,21500.0
2006-10-23 12:30:00,76.94,77.02,76.94,77.02,35800.0,49.5123,49.5637,49.5123,49.5637,35800.0
2006-10-23 12:40:00,77.01,77.1,76.98,76.98,15500.0,49.5573,49.6152,49.538,49.538,15500.0
2006-10-23 12:50:00,77.0,77.03,76.87,76.87,34000.0,49.5509,49.5702,49.4672,49.4672,34000.0
2006-10-23 13:00:00,76.88,76.99,76.88,76.92,4000.0,49.4737,49.5444,49.4737,49.4994,4000.0
2006-10-23 13:10:00,76.92,77.05,76.9,77.04,15800.0,49.4994,49.583,49.4865,49.5766,15800.0
2006-10-23 13:20:00,77.05,77.05,76.96,77.05,21800.0,49.583,49.583,49.5251,49.583,21800.0
2006-10-23 13:30:00,77.02,77.02,76.89,76.96,10300.0,49.5637,49.5637,49.4801,49.5251,10300.0
2006-10-23 13:40:00,76.93,76.96,76.9,76.93,7700.0,49.5058,49.5251,49.4865,49.5058,7700.0
2006-10-23 13:50:00,76.89,77.0,76.88,77.0,32700.0,49.4801,49.5509,49.4737,49.5509,32700.0
2006-10-23 14:00:00,77.03,77.07,76.99,76.99,30000.0,49.5702,49.5959,49.5444,49.5444,30000.0
2006-10-23 14:10:00,77.0,77.05,76.95,77.02,58700.0,49.5509,49.583,49.5187,49.5637,58700.0
2006-10-23 14:20:00,77.01,77.05,76.95,77.04,17100.0,49.5573,49.583,49.5187,49.5766,17100.0
2006-10-23 14:30:00,77.02,77.32,77.02,77.17,23800.0,49.5637,49.7568,49.5637,49.6603,23800.0
2006-10-23 14:40:00,77.17,77.39,77.09,77.35,32300.0,49.6603,49.8018,49.6088,49.7761,32300.0
2006-10-23 14:50:00,77.35,77.47,77.35,77.35,26200.0,49.7761,49.8533,49.7761,49.7761,26200.0
2006-10-23 15:00:00,77.35,77.5,77.32,77.49,23600.0,49.7761,49.8726,49.7568,49.8662,23600.0
2006-10-23 15:10:00,77.49,77.49,77.17,77.26,17900.0,49.8662,49.8662,49.6603,49.7182,17900.0
2006-10-23 15:20:00,77.27,77.3,77.03,77.06,17400.0,49.7246,49.7439,49.5702,49.5895,17400.0
2006-10-23 15:30:00,77.02,77.18,77.02,77.16,27700.0,49.5637,49.6667,49.5637,49.6538,27700.0
2006-10-23 15:40:00,77.18,77.55,77.18,77.55,43900.0,49.6667,49.9048,49.6667,49.9048,43900.0
2006-10-23 15:50:00,77.55,77.65,77.41,77.44,101600.0,49.9048,49.9692,49.8147,49.834,101600.0
2006-10-24 09:30:00,77.44,77.49,77.04,77.49,34600.0,49.834,49.8662,49.5766,49.8662,34600.0
2006-10-24 09:40:00,77.45,77.7,77.22,77.53,21600.0,49.8405,50.0013,49.6924,49.8919,21600.0
2006-10-24 09:50:00,77.53,77.53,77.25,77.43,135000.0,49.8919,49.8919,49.7118,49.8276,135000.0
2006-10-24 10:00:00,77.45,77.46,77.17,77.18,26300.0,49.8405,49.8469,49.6603,49.6667,26300.0
2006-10-24 10:10:00,77.15,77.2,76.91,76.97,23500.0,49.6474,49.6796,49.493,49.5316,23500.0
2006-10-24 10:20:00,76.99,77.19,76.92,77.13,19100.0,49.5444,49.6731,49.4994,49.6345,19100.0
2006-10-24 10:30:00,77.09,77.12,76.51,76.71,36800.0,49.6088,49.6281,49.2355,49.3643,36800.0
2006-10-24 10:40:00,76.72,76.85,76.66,76.78,70200.0,49.3707,49.4543,49.3321,49.4093,70200.0
2006-10-24 10:50:00,76.83,76.83,76.7,76.72,12600.0,49.4415,49.4415,49.3578,49.3707,12600.0
2006-10-24 11:00:00,76.72,76.91,76.7,76.87,10900.0,49.3707,49.493,49.3578,49.4672,10900.0
2006-10-24 11:10:00,76.87,76.94,76.77,76.87,14900.0,49.4672,49.5123,49.4029,49.4672,14900.0
2006-10-24 11:20:00,76.86,76.86,76.42,76.54,32400.0,49.4608,49.4608,49.1776,49.2549,32400.0
2006-10-24 11:30:00,76.56,76.61,76.5,76.5,23100.0,49.2677,49.2999,49.2291,49.2291,23100.0
2006-10-24 11:40:00,76.5,76.51,76.21,76.3,33900.0,49.2291,49.2355,49.0425,49.1004,33900.0
2006-10-24 11:50:00,76.33,76.5,76.31,76.44,8600.0,49.1197,49.2291,49.1068,49.1905,8600.0
2006-10-24 12:00:00,76.39,76.85,76.33,76.83,30600.0,49.1583,49.4543,49.1197,49.4415,30600.0
2006-10-24 12:10:00,76.83,76.9,76.66,76.66,9700.0,49.4415,49.4865,49.3321,49.3321,9700.0
2006-10-24 12:20:00,76.69,76.76,76.69,76.75,4200.0,49.3514,49.3964,49.3514,49.39,4200.0
2006-10-24 12:30:00,76.69,76.78,76.68,76.75,21400.0,49.3514,49.4093,49.3449,49.39,21400.0
2006-10-24 12:40:00,76.76,76.89,76.62,76.62,14400.0,49.3964,49.4801,49.3063,49.3063,14400.0
2006-10-24 12:50:00,76.6,76.62,76.38,76.39,26200.0,49.2935,49.3063,49.1519,49.1583,26200.0
2006-10-24 13:00:00,76.4,76.54,76.4,76.52,9000.0,49.1648,49.2549,49.1648,49.242,9000.0
2006-10-24 13:10:00,76.5,76.56,76.47,76.51,12700.0,49.2291,49.2677,49.2098,49.2355,12700.0
2006-10-24 13:20:00,76.51,76.6,76.46,76.6,8100.0,49.2355,49.2935,49.2034,49.2935,8100.0
2006-10-24 13:30:00,76.59,76.62,76.54,76.58,4000.0,49.287,49.3063,49.2549,49.2806,4000.0
2006-10-24 13:40:00,76.56,76.6,76.48,76.52,12100.0,49.2677,49.2935,49.2162,49.242,12100.0
2006-10-24 13:50:00,76.52,76.61,76.45,76.53,19200.0,49.242,49.2999,49.1969,49.2484,19200.0
2006-10-24 14:00:00,76.53,76.6,76.52,76.56,9700.0,49.2484,49.2935,49.242,49.2677,9700.0
2006-10-24 14:10:00,76.57,76.65,76.44,76.45,14500.0,49.2742,49.3256,49.1905,49.1969,14500.0
2006-10-24 14:20:00,76.45,76.7,76.39,76.69,20300.0,49.1969,49.3578,49.1583,49.3514,20300.0
2006-10-24 14:30:00,76.69,76.69,76.49,76.51,10400.0,49.3514,49.3514,49.2227,49.2355,10400.0
2006-10-24 14:40:00,76.51,76.69,76.51,76.66,18400.0,49.2355,49.3514,49.2355,49.3321,18400.0
2006-10-24 14:50:00,76.66,76.85,76.63,76.83,19600.0,49.3321,49.4543,49.3128,49.4415,19600.0
2006-10-24 15:00:00,76.83,76.95,76.7,76.73,17900.0,49.4415,49.5187,49.3578,49.3771,17900.0
2006-10-24 15:10:00,76.74,76.79,76.7,76.73,10200.0,49.3836,49.4157,49.3578,49.3771,10200.0
2006-10-24 15:20:00,76.74,76.74,76.58,76.65,33000.0,49.3836,49.3836,49.2806,49.3256,33000.0
2006-10-24 15:30:00,76.65,76.76,76.58,76.75,25500.0,49.3256,49.3964,49.2806,49.39,25500.0
2006-10-24 15:40:00,76.75,76.88,76.73,76.88,32100.0,49.39,49.4737,49.3771,49.4737,32100.0
2006-10-24 15:50:00,76.88,76.98,76.81,76.91,52400.0,49.4737,49.538,49.4286,49.493,52400.0
2006-10-25 09:30:00,76.68,76.9,76.52,76.52,20500.0,49.3449,49.4865,49.242,49.242,20500.0
2006-10-25 09:40:00,76.53,76.91,76.53,76.8,16500.0,49.2484,49.493,49.2484,49.4222,16500.0
2006-10-25 09:50:00,76.83,76.83,75.99,76.25,37200.0,49.4415,49.4415,48.9009,49.0682,37200.0
2006-10-25 10:00:00,76.26,76.26,75.78,76.04,29700.0,49.0747,49.0747,48.7658,48.9331,29700.0
2006-10-25 10:10:00,76.07,76.16,75.99,76.01,39100.0,48.9524,49.0103,48.9009,48.9138,39100.0
2006-10-25 10:20:00,76.02,76.23,76.01,76.08,19300.0,48.9202,49.0554,48.9138,48.9588,19300.0
2006-10-25 10:30:00,76.06,76.18,75.92,76.03,24800.0,48.946,49.0232,48.8559,48.9267,24800.0
2006-10-25 10:40:00,76.03,76.05,75.59,75.67,72600.0,48.9267,48.9395,48.6435,48.695,72600.0
2006-10-25 10:50:00,75.65,75.65,75.21,75.25,54900.0,48.6821,48.6821,48.399,48.4247,54900.0
2006-10-25 11:00:00,75.26,75.26,75.11,75.2,44400.0,48.4312,48.4312,48.3346,48.3925,44400.0
2006-10-25 11:10:00,75.2,75.4,75.08,75.23,39600.0,48.3925,48.5212,48.3153,48.4118,39600.0
2006-10-25 11:20:00,75.22,75.23,75.08,75.15,20300.0,48.4054,48.4118,48.3153,48.3604,20300.0
2006-10-25 11:30:00,75.16,75.27,75.11,75.27,18000.0,48.3668,48.4376,48.3346,48.4376,18000.0
2006-10-25 11:40:00,75.28,75.5,75.28,75.35,23800.0,48.444,48.5856,48.444,48.4891,23800.0
2006-10-25 11:50:00,75.35,75.55,75.34,75.51,33400.0,48.4891,48.6178,48.4826,48.592,33400.0
2006-10-25 12:00:00,75.51,75.77,75.51,75.77,15800.0,48.592,48.7593,48.592,48.7593,15800.0
2006-10-25 12:10:00,75.8,75.8,75.56,75.57,20100.0,48.7787,48.7787,48.6242,48.6306,20100.0
2006-10-25 12:20:00,75.56,75.57,75.36,75.37,17700.0,48.6242,48.6306,48.4955,48.5019,17700.0
2006-10-25 12:30:00,75.37,75.65,75.37,75.63,17200.0,48.5019,48.6821,48.5019,48.6693,17200.0
2006-10-25 12:40:00,75.65,75.78,75.45,75.57,23600.0,48.6821,48.7658,48.5534,48.6306,23600.0
2006-10-25 12:50:00,75.58,75.59,75.39,75.39,16200.0,48.6371,48.6435,48.5148,48.5148,16200.0
2006-10-25 13:00:00,75.4,75.43,75.31,75.34,10600.0,48.5212,48.5406,48.4633,48.4826,10600.0
2006-10-25 13:10:00,75.39,75.4,75.3,75.33,15900.0,48.5148,48.5212,48.4569,48.4762,15900.0
2006-10-25 13:20:00,75.33,75.66,75.28,75.53,17000.0,48.4762,48.6886,48.444,48.6049,17000.0
2006-10-25 13:30:00,75.48,75.62,75.38,75.52,14600.0,48.5727,48.6628,48.5084,48.5985,14600.0
2006-10-25 13:40:00,75.51,75.54,75.4,75.41,11900.0,48.592,48.6113,48.5212,48.5277,11900.0
2006-10-25 13:50:00,75.4,75.44,75.07,75.14,25000.0,48.5212,48.547,48.3089,48.3539,25000.0
2006-10-25 14:00:00,75.2,75.29,74.77,74.86,53700.0,48.3925,48.4505,48.1158,48.1737,53700.0
2006-10-25 14:10:00,74.86,74.9,74.65,74.9,73900.0,48.1737,48.1995,48.0386,48.1995,73900.0
2006-10-25 14:20:00,74.91,75.05,74.68,74.72,59600.0,48.2059,48.296,48.0579,48.0837,59600.0
2006-10-25 14:30:00,74.73,74.91,74.55,74.75,42700.0,48.0901,48.2059,47.9743,48.103,42700.0
2006-10-25 14:40:00,74.74,75.06,74.65,74.91,25200.0,48.0965,48.3024,48.0386,48.2059,25200.0
2006-10-25 14:50:00,74.91,75.0,74.85,74.98,24000.0,48.2059,48.2638,48.1673,48.251,24000.0
2006-10-25 15:00:00,75.04,75.21,74.89,75.06,37100.0,48.2896,48.399,48.1931,48.3024,37100.0
2006-10-25 15:10:00,75.06,75.22,74.92,75.03,25200.0,48.3024,48.4054,48.2124,48.2831,25200.0
2006-10-25 15:20:00,75.0,75.16,74.9,75.0,52400.0,48.2638,48.3668,48.1995,48.2638,52400.0
2006-10-25 15:30:00,75.0,75.12,74.96,75.03,56600.0,48.2638,48.3411,48.2381,48.2831,56600.0
2006-10-25 15:40:00,75.06,75.06,74.73,74.82,66300.0,48.3024,48.3024,48.0901,48.148,66300.0
2006-10-25 15:50:00,74.82,74.9,74.75,74.79,59500.0,48.148,48.1995,48.103,48.1287,59500.0
2006-10-26 09:30:00,74.74,75.9,74.56,75.51,77600.0,48.0965,48.843,47.9807,48.592,77600.0
2006-10-26 09:40:00,75.6,75.6,74.6,74.86,65100.0,48.6499,48.6499,48.0064,48.1737,65100.0
2006-10-26 09:50:00,74.87,75.39,74.67,74.82,41100.0,48.1802,48.5148,48.0515,48.148,41100.0
2006-10-26 10:00:00,74.82,75.08,74.75,75.08,27900.0,48.148,48.3153,48.103,48.3153,27900.0
2006-10-26 10:10:00,75.02,75.47,74.95,75.47,27300.0,48.2767,48.5663,48.2317,48.5663,27300.0
2006-10-26 10:20:00,75.46,75.52,75.35,75.5,37000.0,48.5599,48.5985,48.4891,48.5856,37000.0
2006-10-26 10:30:00,75.5,75.52,75.37,75.42,22800.0,48.5856,48.5985,48.5019,48.5341,22800.0
2006-10-26 10:40:00,75.41,75.64,75.4,75.64,34300.0,48.5277,48.6757,48.5212,48.6757,34300.0
2006-10-26 10:50:00,75.63,75.78,75.54,75.74,20500.0,48.6693,48.7658,48.6113,48.74,20500.0
2006-10-26 11:00:00,75.72,75.85,75.67,75.76,33500.0,48.7272,48.8108,48.695,48.7529,33500.0
2006-10-26 11:10:00,75.78,75.9,75.78,75.9,25600.0,48.7658,48.843,48.7658,48.843,25600.0
2006-10-26 11:20:00,75.9,75.9,75.67,75.8,22600.0,48.843,48.843,48.695,48.7787,22600.0
2006-10-26 11:30:00,75.8,75.95,75.8,75.95,26600.0,48.7787,48.8752,48.7787,48.8752,26600.0
2006-10-26 11:40:00,75.94,75.99,75.85,75.9,22200.0,48.8687,48.9009,48.8108,48.843,22200.0
2006-10-26 11:50:00,75.91,75.99,75.87,75.99,21000.0,48.8494,48.9009,48.8237,48.9009,21000.0
2006-10-26 12:00:00,75.98,76.01,75.85,75.87,24900.0,48.8945,48.9138,48.8108,48.8237,24900.0
2006-10-26 12:10:00,75.86,76.1,75.86,76.09,36000.0,48.8173,48.9717,48.8173,48.9653,36000.0
2006-10-26 12:20:00,76.1,76.1,75.73,75.81,23800.0,48.9717,48.9717,48.7336,48.7851,23800.0
2006-10-26 12:30:00,75.76,75.92,75.66,75.92,24200.0,48.7529,48.8559,48.6886,48.8559,24200.0
2006-10-26 12:40:00,75.92,76.08,75.9,76.08,21800.0,48.8559,48.9588,48.843,48.9588,21800.0
2006-10-26 12:50:00,76.09,76.09,75.95,75.98,16800.0,48.9653,48.9653,48.8752,48.8945,16800.0
2006-10-26 13:00:00,75.99,76.04,75.97,76.02,24900.0,48.9009,48.9331,48.888,48.9202,24900.0
2006-10-26 13:10:00,76.0,76.03,75.91,76.0,10600.0,48.9074,48.9267,48.8494,48.9074,10600.0
2006-10-26 13:20:00,75.98,76.02,75.91,76.01,9600.0,48.8945,48.9202,48.8494,48.9138,9600.0
2006-10-26 13:30:00,75.99,76.06,75.97,76.05,11300.0,48.9009,48.946,48.888,48.9395,11300.0
2006-10-26 13:40:00,76.05,76.18,76.05,76.13,16100.0,48.9395,49.0232,48.9395,48.991,16100.0
2006-10-26 13:50:00,76.12,76.23,75.97,76.21,20900.0,48.9846,49.0554,48.888,49.0425,20900.0
2006-10-26 14:00:00,76.21,76.4,76.19,76.34,23900.0,49.0425,49.1648,49.0296,49.1262,23900.0
2006-10-26 14:10:00,76.37,76.37,76.1,76.19,14200.0,49.1455,49.1455,48.9717,49.0296,14200.0
2006-10-26 14:20:00,76.2,76.34,76.11,76.23,24200.0,49.0361,49.1262,48.9781,49.0554,24200.0
2006-10-26 14:30:00,76.25,76.49,76.18,76.49,26000.0,49.0682,49.2227,49.0232,49.2227,26000.0
2006-10-26 14:40:00,76.49,76.74,76.49,76.66,37900.0,49.2227,49.3836,49.2227,49.3321,37900.0
2006-10-26 14:50:00,76.7,76.8,76.58,76.64,26100.0,49.3578,49.4222,49.2806,49.3192,26100.0
2006-10-26 15:00:00,76.61,76.62,76.4,76.45,34300.0,49.2999,49.3063,49.1648,49.1969,34300.0
2006-10-26 15:10:00,76.45,76.59,76.36,76.38,18200.0,49.1969,49.287,49.139,49.1519,18200.0
2006-10-26 15:20:00,76.38,76.41,76.15,76.17,47000.0,49.1519,49.1712,49.0039,49.0168,47000.0
2006-10-26 15:30:00,76.16,76.49,76.15,76.4,63800.0,49.0103,49.2227,49.0039,49.1648,63800.0
2006-10-26 15:40:00,76.39,76.46,76.07,76.07,33800.0,49.1583,49.2034,48.9524,48.9524,33800.0
2006-10-26 15:50:00,76.09,76.43,76.0,76.37,77400.0,48.9653,49.1841,48.9074,49.1455,77400.0
2006-10-27 09:30:00,76.34,76.34,75.56,75.93,22100.0,49.1262,49.1262,48.6242,48.8623,22100.0
2006-10-27 09:40:00,75.94,76.03,75.75,75.86,16400.0,48.8687,48.9267,48.7465,48.8173,16400.0
2006-10-27 09:50:00,75.9,76.08,75.9,76.08,7000.0,48.843,48.9588,48.843,48.9588,7000.0
2006-10-27 10:00:00,76.05,76.1,75.86,76.02,12900.0,48.9395,48.9717,48.8173,48.9202,12900.0
2006-10-27 10:10:00,76.04,76.28,75.91,76.14,12400.0,48.9331,49.0875,48.8494,48.9974,12400.0
2006-10-27 10:20:00,76.14,76.14,75.93,76.08,17400.0,48.9974,48.9974,48.8623,48.9588,17400.0
2006-10-27 10:30:00,76.01,76.24,76.0,76.2,12000.0,48.9138,49.0618,48.9074,49.0361,12000.0
2006-10-27 10:40:00,76.23,76.23,75.75,75.75,23400.0,49.0554,49.0554,48.7465,48.7465,23400.0
2006-10-27 10:50:00,75.78,75.81,75.51,75.73,26000.0,48.7658,48.7851,48.592,48.7336,26000.0
2006-10-27 11:00:00,75.75,75.75,75.55,75.73,11000.0,48.7465,48.7465,48.6178,48.7336,11000.0
2006-10-27 11:10:00,75.71,76.1,75.53,75.53,39600.0,48.7207,48.9717,48.6049,48.6049,39600.0
2006-10-27 11:20:00,75.55,75.6,75.43,75.43,24200.0,48.6178,48.6499,48.5406,48.5406,24200.0
2006-10-27 11:30:00,75.45,75.59,75.33,75.5,19500.0,48.5534,48.6435,48.4762,48.5856,19500.0
2006-10-27 11:40:00,75.53,75.57,75.45,75.5,14600.0,48.6049,48.6306,48.5534,48.5856,14600.0
2006-10-27 11:50:00,76.1,76.1,75.36,75.43,17400.0,48.9717,48.9717,48.4955,48.5406,17400.0
2006-10-27 12:00:00,75.44,75.55,75.42,75.55,8300.0,48.547,48.6178,48.5341,48.6178,8300.0
2006-10-27 12:10:00,75.6,75.76,75.53,75.75,15000.0,48.6499,48.7529,48.6049,48.7465,15000.0
2006-10-27 12:20:00,75.75,75.88,75.66,75.82,15600.0,48.7465,48.8301,48.6886,48.7915,15600.0
2006-10-27 12:30:00,75.82,75.82,75.59,75.59,12600.0,48.7915,48.7915,48.6435,48.6435,12600.0
2006-10-27 12:40:00,75.62,75.62,75.53,75.53,2300.0,48.6628,48.6628,48.6049,48.6049,2300.0
2006-10-27 12:50:00,75.54,75.6,75.53,75.55,7800.0,48.6113,48.6499,48.6049,48.6178,7800.0
2006-10-27 13:00:00,75.52,75.63,75.49,75.5,12300.0,48.5985,48.6693,48.5792,48.5856,12300.0
2006-10-27 13:10:00,75.45,75.55,75.44,75.54,14500.0,48.5534,48.6178,48.547,48.6113,14500.0
2006-10-27 13:20:00,75.53,75.57,75.43,75.47,12800.0,48.6049,48.6306,48.5406,48.5663,12800.0
2006-10-27 13:30:00,75.48,75.48,75.39,75.41,6200.0,48.5727,48.5727,48.5148,48.5277,6200.0
2006-10-27 13:40:00,75.44,75.48,75.3,75.42,25500.0,48.547,48.5727,48.4569,48.5341,25500.0
2006-10-27 13:50:00,75.32,75.33,75.16,75.21,22900.0,48.4698,48.4762,48.3668,48.399,22900.0
2006-10-27 14:00:00,75.22,75.26,75.11,75.13,14100.0,48.4054,48.4312,48.3346,48.3475,14100.0
2006-10-27 14:10:00,75.07,75.2,75.0,75.2,10200.0,48.3089,48.3925,48.2638,48.3925,10200.0
2006-10-27 14:20:00,75.15,75.15,74.86,74.86,18400.0,48.3604,48.3604,48.1737,48.1737,18400.0
2006-10-27 14:30:00,74.86,74.88,74.62,74.74,43700.0,48.1737,48.1866,48.0193,48.0965,43700.0
2006-10-27 14:40:00,74.73,74.75,74.42,74.54,34000.0,48.0901,48.103,47.8906,47.9678,34000.0
2006-10-27 14:50:00,74.57,74.57,74.27,74.52,28100.0,47.9871,47.9871,47.7941,47.9549,28100.0
2006-10-27 15:00:00,74.51,74.64,74.44,74.59,22400.0,47.9485,48.0322,47.9035,48.0,22400.0
2006-10-27 15:10:00,74.64,74.67,74.38,74.45,11700.0,48.0322,48.0515,47.8649,47.9099,11700.0
2006-10-27 15:20:00,74.45,74.98,74.45,74.98,33300.0,47.9099,48.251,47.9099,48.251,33300.0
2006-10-27 15:30:00,75.04,75.32,75.03,75.13,31200.0,48.2896,48.4698,48.2831,48.3475,31200.0
2006-10-27 15:40:00,75.15,75.18,74.85,75.02,32100.0,48.3604,48.3797,48.1673,48.2767,32100.0
2006-10-27 15:50:00,75.03,75.1,74.9,74.92,55700.0,48.2831,48.3282,48.1995,48.2124,55700.0
2006-10-30 09:30:00,75.35,75.41,75.05,75.06,38700.0,48.4891,48.5277,48.296,48.3024,38700.0
2006-10-30 09:40:00,75.06,75.22,74.8,74.8,33100.0,48.3024,48.4054,48.1351,48.1351,33100.0
2006-10-30 09:50:00,74.79,74.89,74.35,74.42,36400.0,48.1287,48.1931,47.8456,47.8906,36400.0
2006-10-30 10:00:00,74.34,74.35,73.56,74.02,70600.0,47.8391,47.8456,47.3372,47.6332,70600.0
2006-10-30 10:10:00,74.09,74.12,74.02,74.06,27400.0,47.6782,47.6975,47.6332,47.6589,27400.0
2006-10-30 10:20:00,74.06,74.06,73.3,73.6,112200.0,47.6589,47.6589,47.1699,47.3629,112200.0
2006-10-30 10:30:00,73.61,73.91,73.61,73.89,17500.0,47.3693,47.5624,47.3693,47.5495,17500.0
2006-10-30 10:40:00,73.89,74.15,73.89,74.06,20500.0,47.5495,47.7168,47.5495,47.6589,20500.0
2006-10-30 10:50:00,74.06,74.27,74.06,74.18,9200.0,47.6589,47.7941,47.6589,47.7362,9200.0
2006-10-30 11:00:00,74.19,74.59,74.06,74.18,44900.0,47.7426,48.0,47.6589,47.7362,44900.0
2006-10-30 11:10:00,74.21,74.41,74.21,74.35,10600.0,47.7555,47.8842,47.7555,47.8456,10600.0
2006-10-30 11:20:00,74.29,74.48,74.21,74.27,18600.0,47.8069,47.9292,47.7555,47.7941,18600.0
2006-10-30 11:30:00,74.27,74.28,74.13,74.15,11400.0,47.7941,47.8005,47.704,47.7168,11400.0
2006-10-30 11:40:00,74.2,74.2,74.14,74.16,6700.0,47.749,47.749,47.7104,47.7233,6700.0
2006-10-30 11:50:00,74.15,74.16,74.08,74.09,18000.0,47.7168,47.7233,47.6718,47.6782,18000.0
2006-10-30 12:00:00,74.06,74.1,73.85,73.94,15400.0,47.6589,47.6847,47.5238,47.5817,15400.0
2006-10-30 12:10:00,73.89,74.01,73.89,74.01,10900.0,47.5495,47.6268,47.5495,47.6268,10900.0
2006-10-30 12:20:00,74.01,74.16,73.99,74.14,7200.0,47.6268,47.7233,47.6139,47.7104,7200.0
2006-10-30 12:30:00,74.15,74.18,74.1,74.14,16800.0,47.7168,47.7362,47.6847,47.7104,16800.0
2006-10-30 12:40:00,74.16,74.21,74.15,74.19,15800.0,47.7233,47.7555,47.7168,47.7426,15800.0
2006-10-30 12:50:00,74.19,74.29,74.16,74.25,13000.0,47.7426,47.8069,47.7233,47.7812,13000.0
2006-10-30 13:00:00,74.29,74.3,74.16,74.22,8700.0,47.8069,47.8134,47.7233,47.7619,8700.0
2006-10-30 13:10:00,74.2,74.24,74.17,74.24,4800.0,47.749,47.7748,47.7297,47.7748,4800.0
2006-10-30 13:20:00,74.23,74.32,74.13,74.2,18000.0,47.7683,47.8262,47.704,47.749,18000.0
2006-10-30 13:30:00,74.19,74.42,74.19,74.41,11500.0,47.7426,47.8906,47.7426,47.8842,11500.0
2006-10-30 13:40:00,74.41,74.46,74.39,74.46,28100.0,47.8842,47.9163,47.8713,47.9163,28100.0
2006-10-30 13:50:00,74.5,74.73,74.5,74.68,25500.0,47.9421,48.0901,47.9421,48.0579,25500.0
2006-10-30 14:00:00,74.72,74.72,74.57,74.6,15700.0,48.0837,48.0837,47.9871,48.0064,15700.0
2006-10-30 14:10:00,74.6,74.67,74.47,74.67,25900.0,48.0064,48.0515,47.9228,48.0515,25900.0
2006-10-30 14:20:00,74.69,74.72,74.65,74.65,15100.0,48.0643,48.0837,48.0386,48.0386,15100.0
2006-10-30 14:30:00,74.65,74.69,74.58,74.66,47300.0,48.0386,48.0643,47.9936,48.045,47300.0
2006-10-30 14:40:00,74.65,74.65,74.5,74.5,22000.0,48.0386,48.0386,47.9421,47.9421,22000.0
2006-10-30 14:50:00,74.5,74.55,74.46,74.47,18900.0,47.9421,47.9743,47.9163,47.9228,18900.0
2006-10-30 15:00:00,74.45,74.57,74.42,74.52,21700.0,47.9099,47.9871,47.8906,47.9549,21700.0
2006-10-30 15:10:00,74.52,74.55,74.48,74.48,13200.0,47.9549,47.9743,47.9292,47.9292,13200.0
2006-10-30 15:20:00,74.5,74.5,74.2,74.36,29200.0,47.9421,47.9421,47.749,47.852,29200.0
2006-10-30 15:30:00,74.35,74.35,74.08,74.11,16100.0,47.8456,47.8456,47.6718,47.6911,16100.0
2006-10-30 15:40:00,74.11,74.34,74.09,74.33,27400.0,47.6911,47.8391,47.6782,47.8327,27400.0
2006-10-30 15:50:00,74.29,74.42,74.28,74.41,26800.0,47.8069,47.8906,47.8005,47.8842,26800.0
2006-10-31 09:30:00,74.6,75.15,74.6,74.95,44700.0,48.0064,48.3604,48.0064,48.2317,44700.0
2006-10-31 09:40:00,75.13,75.69,74.97,75.64,60000.0,48.3475,48.7079,48.2445,48.6757,60000.0
2006-10-31 09:50:00,75.7,75.79,75.44,75.59,59900.0,48.7143,48.7722,48.547,48.6435,59900.0
2006-10-31 10:00:00,75.59,75.79,75.4,75.55,45600.0,48.6435,48.7722,48.5212,48.6178,45600.0
2006-10-31 10:10:00,75.62,75.95,75.45,75.65,36300.0,48.6628,48.8752,48.5534,48.6821,36300.0
2006-10-31 10:20:00,75.65,76.04,75.62,76.04,36200.0,48.6821,48.9331,48.6628,48.9331,36200.0
2006-10-31 10:30:00,76.17,76.46,76.0,76.39,93100.0,49.0168,49.2034,48.9074,49.1583,93100.0
2006-10-31 10:40:00,76.37,76.44,76.18,76.21,41900.0,49.1455,49.1905,49.0232,49.0425,41900.0
2006-10-31 10:50:00,76.16,76.24,76.12,76.23,25700.0,49.0103,49.0618,48.9846,49.0554,25700.0
2006-10-31 11:00:00,76.23,76.41,76.21,76.41,22000.0,49.0554,49.1712,49.0425,49.1712,22000.0
2006-10-31 11:10:00,76.41,76.42,76.27,76.31,20800.0,49.1712,49.1776,49.0811,49.1068,20800.0
2006-10-31 11:20:00,76.3,76.43,76.3,76.38,16800.0,49.1004,49.1841,49.1004,49.1519,16800.0
2006-10-31 11:30:00,76.36,76.47,76.33,76.43,16200.0,49.139,49.2098,49.1197,49.1841,16200.0
2006-10-31 11:40:00,76.44,76.45,76.19,76.21,34000.0,49.1905,49.1969,49.0296,49.0425,34000.0
2006-10-31 11:50:00,76.21,76.32,75.99,76.32,53300.0,49.0425,49.1133,48.9009,49.1133,53300.0
2006-10-31 12:00:00,76.27,76.35,76.14,76.22,13100.0,49.0811,49.1326,48.9974,49.0489,13100.0
2006-10-31 12:10:00,76.23,76.32,76.17,76.24,14500.0,49.0554,49.1133,49.0168,49.0618,14500.0
2006-10-31 12:20:00,76.22,76.33,76.17,76.29,6300.0,49.0489,49.1197,49.0168,49.094,6300.0
2006-10-31 12:30:00,76.25,76.33,76.08,76.18,29100.0,49.0682,49.1197,48.9588,49.0232,29100.0
2006-10-31 12:40:00,76.16,76.21,76.02,76.19,21500.0,49.0103,49.0425,48.9202,49.0296,21500.0
2006-10-31 12:50:00,76.18,76.23,76.13,76.19,23600.0,49.0232,49.0554,48.991,49.0296,23600.0
2006-10-31 13:00:00,76.18,76.18,75.92,75.92,26200.0,49.0232,49.0232,48.8559,48.8559,26200.0
2006-10-31 13:10:00,75.93,76.0,75.8,75.81,32200.0,48.8623,48.9074,48.7787,48.7851,32200.0
2006-10-31 13:20:00,75.81,75.86,75.6,75.81,21700.0,48.7851,48.8173,48.6499,48.7851,21700.0
2006-10-31 13:30:00,75.8,76.06,75.8,75.96,40000.0,48.7787,48.946,48.7787,48.8816,40000.0
2006-10-31 13:40:00,75.96,76.06,75.91,76.06,8000.0,48.8816,48.946,48.8494,48.946,8000.0
2006-10-31 13:50:00,76.08,76.21,76.08,76.11,5600.0,48.9588,49.0425,48.9588,48.9781,5600.0
2006-10-31 14:00:00,76.14,76.14,75.89,75.99,17200.0,48.9974,48.9974,48.8366,48.9009,17200.0
2006-10-31 14:10:00,75.97,76.25,75.89,76.23,28200.0,48.888,49.0682,48.8366,49.0554,28200.0
2006-10-31 14:20:00,76.23,76.26,76.01,76.06,16700.0,49.0554,49.0747,48.9138,48.946,16700.0
2006-10-31 14:30:00,76.06,76.18,76.03,76.14,12500.0,48.946,49.0232,48.9267,48.9974,12500.0
2006-10-31 14:40:00,76.14,76.32,76.09,76.25,16600.0,48.9974,49.1133,48.9653,49.0682,16600.0
2006-10-31 14:50:00,76.26,76.47,76.23,76.44,24300.0,49.0747,49.2098,49.0554,49.1905,24300.0
2006-10-31 15:00:00,76.43,76.44,76.13,76.25,31800.0,49.1841,49.1905,48.991,49.0682,31800.0
2006-10-31 15:10:00,76.29,76.35,76.05,76.35,17900.0,49.094,49.1326,48.9395,49.1326,17900.0
2006-10-31 15:20:00,76.33,76.63,76.29,76.58,48300.0,49.1197,49.3128,49.094,49.2806,48300.0
2006-10-31 15:30:00,76.59,76.71,76.51,76.71,30200.0,49.287,49.3643,49.2355,49.3643,30200.0
2006-10-31 15:40:00,76.67,76.75,76.43,76.5,46700.0,49.3385,49.39,49.1841,49.2291,46700.0
2006-10-31 15:50:00,76.49,76.5,76.01,76.3,73400.0,49.2227,49.2291,48.9138,49.1004,73400.0
2006-11-01 09:30:00,76.4,77.4,76.35,77.39,59800.0,49.1648,49.8083,49.1326,49.8018,59800.0
2006-11-01 09:40:00,77.39,77.7,77.39,77.41,97300.0,49.8018,50.0013,49.8018,49.8147,97300.0
2006-11-01 09:50:00,77.47,77.49,76.37,76.5,144100.0,49.8533,49.8662,49.1455,49.2291,144100.0
2006-11-01 10:00:00,76.5,76.64,76.25,76.34,104100.0,49.2291,49.3192,49.0682,49.1262,104100.0
2006-11-01 10:10:00,76.38,76.46,75.35,75.66,96900.0,49.1519,49.2034,48.4891,48.6886,96900.0
2006-11-01 10:20:00,75.66,75.92,75.52,75.79,60800.0,48.6886,48.8559,48.5985,48.7722,60800.0
2006-11-01 10:30:00,75.75,76.07,75.67,75.97,44700.0,48.7465,48.9524,48.695,48.888,44700.0
2006-11-01 10:40:00,75.97,76.5,75.94,76.5,40900.0,48.888,49.2291,48.8687,49.2291,40900.0
2006-11-01 10:50:00,76.41,76.62,76.24,76.4,30800.0,49.1712,49.3063,49.0618,49.1648,30800.0
2006-11-01 11:00:00,76.41,76.91,76.33,76.36,41100.0,49.1712,49.493,49.1197,49.139,41100.0
2006-11-01 11:10:00,76.39,76.39,76.01,76.3,22000.0,49.1583,49.1583,48.9138,49.1004,22000.0
2006-11-01 11:20:00,76.4,76.8,76.4,76.55,27800.0,49.1648,49.4222,49.1648,49.2613,27800.0
2006-11-01 11:30:00,76.53,76.78,76.53,76.7,22700.0,49.2484,49.4093,49.2484,49.3578,22700.0
2006-11-01 11:40:00,76.69,76.69,76.54,76.56,5400.0,49.3514,49.3514,49.2549,49.2677,5400.0
2006-11-01 11:50:00,76.5,76.5,76.07,76.33,28600.0,49.2291,49.2291,48.9524,49.1197,28600.0
2006-11-01 12:00:00,76.33,76.47,76.2,76.34,12100.0,49.1197,49.2098,49.0361,49.1262,12100.0
2006-11-01 12:10:00,76.3,76.35,76.29,76.31,6300.0,49.1004,49.1326,49.094,49.1068,6300.0
2006-11-01 12:20:00,76.29,76.3,76.1,76.15,9000.0,49.094,49.1004,48.9717,49.0039,9000.0
2006-11-01 12:30:00,76.07,76.07,75.82,75.97,11700.0,48.9524,48.9524,48.7915,48.888,11700.0
2006-11-01 12:40:00,75.94,75.94,75.65,75.77,10600.0,48.8687,48.8687,48.6821,48.7593,10600.0
2006-11-01 12:50:00,75.77,75.94,75.71,75.84,10400.0,48.7593,48.8687,48.7207,48.8044,10400.0
2006-11-01 13:00:00,75.92,75.92,75.75,75.89,15800.0,48.8559,48.8559,48.7465,48.8366,15800.0
2006-11-01 13:10:00,75.89,75.93,75.7,75.72,20500.0,48.8366,48.8623,48.7143,48.7272,20500.0
2006-11-01 13:20:00,75.75,75.9,75.7,75.84,17900.0,48.7465,48.843,48.7143,48.8044,17900.0
2006-11-01 13:30:00,75.89,75.96,75.78,75.83,12500.0,48.8366,48.8816,48.7658,48.798,12500.0
2006-11-01 13:40:00,75.83,75.96,75.82,75.85,17100.0,48.798,48.8816,48.7915,48.8108,17100.0
2006-11-01 13:50:00,75.89,75.99,75.8,75.8,10400.0,48.8366,48.9009,48.7787,48.7787,10400.0
2006-11-01 14:00:00,75.81,75.91,75.77,75.8,33700.0,48.7851,48.8494,48.7593,48.7787,33700.0
2006-11-01 14:10:00,75.8,75.8,75.6,75.68,60500.0,48.7787,48.7787,48.6499,48.7014,60500.0
2006-11-01 14:20:00,75.67,75.86,75.6,75.74,31400.0,48.695,48.8173,48.6499,48.74,31400.0
2006-11-01 14:30:00,75.74,75.75,75.6,75.64,18900.0,48.74,48.7465,48.6499,48.6757,18900.0
2006-11-01 14:40:00,75.65,75.65,75.6,75.63,39600.0,48.6821,48.6821,48.6499,48.6693,39600.0
2006-11-01 14:50:00,75.64,75.76,75.55,75.57,45000.0,48.6757,48.7529,48.6178,48.6306,45000.0
2006-11-01 15:00:00,75.57,75.66,75.51,75.55,54500.0,48.6306,48.6886,48.592,48.6178,54500.0
2006-11-01 15:10:00,75.53,75.63,75.5,75.57,59900.0,48.6049,48.6693,48.5856,48.6306,59900.0
2006-11-01 15:20:00,75.55,75.65,75.52,75.61,46300.0,48.6178,48.6821,48.5985,48.6564,46300.0
2006-11-01 15:30:00,75.61,75.72,75.61,75.66,61600.0,48.6564,48.7272,48.6564,48.6886,61600.0
2006-11-01 15:40:00,75.66,76.0,75.65,76.0,46900.0,48.6886,48.9074,48.6821,48.9074,46900.0
2006-11-01 15:50:00,76.0,76.5,75.99,76.42,136800.0,48.9074,49.2291,48.9009,49.1776,136800.0
2006-11-02 09:30:00,74.56,74.56,73.61,74.08,304300.0,47.9807,47.9807,47.3693,47.6718,304300.0
2006-11-02 09:40:00,74.2,74.5,73.6,73.9,199800.0,47.749,47.9421,47.3629,47.556,199800.0
2006-11-02 09:50:00,73.78,73.91,73.0,73.33,241400.0,47.4787,47.5624,46.9768,47.1892,241400.0
2006-11-02 10:00:00,73.32,73.99,73.25,73.88,189800.0,47.1827,47.6139,47.1377,47.5431,189800.0
2006-11-02 10:10:00,73.83,73.84,73.51,73.71,137400.0,47.5109,47.5174,47.305,47.4337,137400.0
2006-11-02 10:20:00,73.75,73.83,73.6,73.68,67000.0,47.4594,47.5109,47.3629,47.4144,67000.0
2006-11-02 10:30:00,73.68,73.69,73.21,73.35,96400.0,47.4144,47.4208,47.1119,47.202,96400.0
2006-11-02 10:40:00,73.3,73.31,72.67,72.7,182800.0,47.1699,47.1763,46.7644,46.7837,182800.0
2006-11-02 10:50:00,72.67,72.89,72.6,72.75,133000.0,46.7644,46.906,46.7194,46.8159,133000.0
2006-11-02 11:00:00,72.75,73.34,72.69,73.21,109100.0,46.8159,47.1956,46.7773,47.1119,109100.0
2006-11-02 11:10:00,73.15,73.16,72.66,72.85,101200.0,47.0733,47.0798,46.758,46.8803,101200.0
2006-11-02 11:20:00,72.84,73.0,72.54,72.65,117200.0,46.8738,46.9768,46.6808,46.7516,117200.0
2006-11-02 11:30:00,72.66,72.83,72.58,72.68,54900.0,46.758,46.8674,46.7065,46.7709,54900.0
2006-11-02 11:40:00,72.68,72.8,72.59,72.65,52300.0,46.7709,46.8481,46.713,46.7516,52300.0
2006-11-02 11:50:00,72.65,72.73,72.16,72.31,99700.0,46.7516,46.8031,46.4362,46.5328,99700.0
2006-11-02 12:00:00,72.26,72.3,72.1,72.12,85900.0,46.5006,46.5263,46.3976,46.4105,85900.0
2006-11-02 12:10:00,72.13,72.77,72.04,72.6,115200.0,46.4169,46.8288,46.359,46.7194,115200.0
2006-11-02 12:20:00,72.6,72.61,72.28,72.36,35700.0,46.7194,46.7258,46.5135,46.565,35700.0
2006-11-02 12:30:00,72.36,72.75,72.35,72.74,69500.0,46.565,46.8159,46.5585,46.8095,69500.0
2006-11-02 12:40:00,72.75,72.78,72.49,72.71,37500.0,46.8159,46.8352,46.6486,46.7902,37500.0
2006-11-02 12:50:00,72.69,72.69,72.52,72.59,66200.0,46.7773,46.7773,46.6679,46.713,66200.0
2006-11-02 13:00:00,72.6,72.72,72.52,72.52,59600.0,46.7194,46.7966,46.6679,46.6679,59600.0
2006-11-02 13:10:00,72.52,72.53,72.35,72.35,41200.0,46.6679,46.6743,46.5585,46.5585,41200.0
2006-11-02 13:20:00,72.36,72.53,72.31,72.45,30800.0,46.565,46.6743,46.5328,46.6229,30800.0
2006-11-02 13:30:00,72.4,72.67,72.36,72.51,64100.0,46.5907,46.7644,46.565,46.6615,64100.0
2006-11-02 13:40:00,72.5,72.63,72.27,72.41,62500.0,46.655,46.7387,46.507,46.5971,62500.0
2006-11-02 13:50:00,72.37,72.5,72.28,72.38,40600.0,46.5714,46.655,46.5135,46.5778,40600.0
2006-11-02 14:00:00,72.34,72.5,72.2,72.2,37900.0,46.5521,46.655,46.462,46.462,37900.0
2006-11-02 14:10:00,72.2,72.2,71.72,71.84,135500.0,46.462,46.462,46.1531,46.2303,135500.0
2006-11-02 14:20:00,71.78,72.09,71.72,71.93,65200.0,46.1917,46.3912,46.1531,46.2882,65200.0
2006-11-02 14:30:00,71.97,72.13,71.82,71.88,78000.0,46.314,46.4169,46.2175,46.2561,78000.0
2006-11-02 14:40:00,71.86,72.0,71.76,71.87,56700.0,46.2432,46.3333,46.1788,46.2496,56700.0
2006-11-02 14:50:00,71.86,72.02,71.66,71.84,80300.0,46.2432,46.3462,46.1145,46.2303,80300.0
2006-11-02 15:00:00,71.86,72.13,71.76,71.78,59500.0,46.2432,46.4169,46.1788,46.1917,59500.0
2006-11-02 15:10:00,71.78,71.9,71.41,71.57,97900.0,46.1917,46.2689,45.9536,46.0566,97900.0
2006-11-02 15:20:00,71.58,71.79,71.15,71.52,143400.0,46.063,46.1981,45.7863,46.0244,143400.0
2006-11-02 15:30:00,71.52,72.48,71.52,72.25,111000.0,46.0244,46.6422,46.0244,46.4942,111000.0
2006-11-02 15:40:00,72.25,72.38,72.04,72.09,110700.0,46.4942,46.5778,46.359,46.3912,110700.0
2006-11-02 15:50:00,72.1,72.4,72.09,72.39,143300.0,46.3976,46.5907,46.3912,46.5843,143300.0
2006-11-03 09:30:00,72.46,73.2,72.46,73.11,136300.0,46.6293,47.1055,46.6293,47.0476,136300.0
2006-11-03 09:40:00,73.11,73.13,72.84,73.0,101200.0,47.0476,47.0605,46.8738,46.9768,101200.0
2006-11-03 09:50:00,72.99,73.05,72.89,73.0,59500.0,46.9704,47.009,46.906,46.9768,59500.0
2006-11-03 10:00:00,73.0,73.45,72.99,73.4,69400.0,46.9768,47.2664,46.9704,47.2342,69400.0
2006-11-03 10:10:00,73.4,73.4,73.23,73.23,44000.0,47.2342,47.2342,47.1248,47.1248,44000.0
2006-11-03 10:20:00,73.18,73.23,73.06,73.2,38300.0,47.0926,47.1248,47.0154,47.1055,38300.0
2006-11-03 10:30:00,73.22,73.36,72.9,72.95,38000.0,47.1184,47.2085,46.9125,46.9446,38000.0
2006-11-03 10:40:00,72.9,72.99,72.79,72.93,34600.0,46.9125,46.9704,46.8417,46.9318,34600.0
2006-11-03 10:50:00,72.9,73.03,72.83,73.0,22600.0,46.9125,46.9961,46.8674,46.9768,22600.0
2006-11-03 11:00:00,73.0,73.0,72.71,72.82,26000.0,46.9768,46.9768,46.7902,46.861,26000.0
2006-11-03 11:10:00,72.82,72.99,72.67,72.79,38200.0,46.861,46.9704,46.7644,46.8417,38200.0
2006-11-03 11:20:00,72.79,72.9,72.65,72.82,37200.0,46.8417,46.9125,46.7516,46.861,37200.0
2006-11-03 11:30:00,72.81,72.81,72.63,72.73,27400.0,46.8545,46.8545,46.7387,46.8031,27400.0
2006-11-03 11:40:00,72.73,72.73,72.49,72.49,21400.0,46.8031,46.8031,46.6486,46.6486,21400.0
2006-11-03 11:50:00,72.49,72.72,72.39,72.69,30100.0,46.6486,46.7966,46.5843,46.7773,30100.0
2006-11-03 12:00:00,72.69,72.8,72.45,72.47,25600.0,46.7773,46.8481,46.6229,46.6357,25600.0
2006-11-03 12:10:00,72.45,72.45,72.25,72.26,24600.0,46.6229,46.6229,46.4942,46.5006,24600.0
2006-11-03 12:20:00,72.22,72.29,72.14,72.26,55700.0,46.4749,46.5199,46.4234,46.5006,55700.0
2006-11-03 12:30:00,72.25,72.67,72.23,72.63,41100.0,46.4942,46.7644,46.4813,46.7387,41100.0
2006-11-03 12:40:00,72.68,72.68,72.42,72.57,18900.0,46.7709,46.7709,46.6036,46.7001,18900.0
2006-11-03 12:50:00,72.54,72.56,72.48,72.49,20700.0,46.6808,46.6937,46.6422,46.6486,20700.0
2006-11-03 13:00:00,72.48,72.55,72.31,72.55,26000.0,46.6422,46.6872,46.5328,46.6872,26000.0
2006-11-03 13:10:00,72.54,72.68,72.52,72.63,14100.0,46.6808,46.7709,46.6679,46.7387,14100.0
2006-11-03 13:20:00,72.63,72.9,72.62,72.65,30300.0,46.7387,46.9125,46.7323,46.7516,30300.0
2006-11-03 13:30:00,72.67,72.8,72.62,72.67,38000.0,46.7644,46.8481,46.7323,46.7644,38000.0
2006-11-03 13:40:00,72.66,72.66,72.45,72.46,19900.0,46.758,46.758,46.6229,46.6293,19900.0
2006-11-03 13:50:00,72.46,72.51,72.42,72.5,35300.0,46.6293,46.6615,46.6036,46.655,35300.0
2006-11-03 14:00:00,72.5,72.51,72.33,72.36,38300.0,46.655,46.6615,46.5456,46.565,38300.0
2006-11-03 14:10:00,72.37,72.46,72.28,72.43,21800.0,46.5714,46.6293,46.5135,46.61,21800.0
2006-11-03 14:20:00,72.46,72.81,72.43,72.65,26900.0,46.6293,46.8545,46.61,46.7516,26900.0
2006-11-03 14:30:00,72.61,72.67,72.54,72.6,15200.0,46.7258,46.7644,46.6808,46.7194,15200.0
2006-11-03 14:40:00,72.6,72.7,72.59,72.66,43300.0,46.7194,46.7837,46.713,46.758,43300.0
2006-11-03 14:50:00,72.64,72.69,72.62,72.62,16700.0,46.7451,46.7773,46.7323,46.7323,16700.0
2006-11-03 15:00:00,72.62,72.68,72.45,72.68,20100.0,46.7323,46.7709,46.6229,46.7709,20100.0
2006-11-03 15:10:00,72.65,72.67,72.56,72.66,21500.0,46.7516,46.7644,46.6937,46.758,21500.0
2006-11-03 15:20:00,72.67,72.67,72.52,72.58,23500.0,46.7644,46.7644,46.6679,46.7065,23500.0
2006-11-03 15:30:00,72.58,72.7,72.58,72.67,39700.0,46.7065,46.7837,46.7065,46.7644,39700.0
2006-11-03 15:40:00,72.68,72.8,72.51,72.66,69200.0,46.7709,46.8481,46.6615,46.758,69200.0
2006-11-03 15:50:00,72.66,72.72,72.62,72.69,57300.0,46.758,46.7966,46.7323,46.7773,57300.0
2006-11-06 09:30:00,73.1,73.69,72.81,73.63,94700.0,47.0412,47.4208,46.8545,47.3822,94700.0
2006-11-06 09:40:00,73.7,73.8,73.38,73.6,107000.0,47.4273,47.4916,47.2213,47.3629,107000.0
2006-11-06 09:50:00,73.6,73.8,73.19,73.3,65400.0,47.3629,47.4916,47.0991,47.1699,65400.0
2006-11-06 10:00:00,73.33,73.8,73.27,73.7,64900.0,47.1892,47.4916,47.1506,47.4273,64900.0
2006-11-06 10:10:00,73.69,74.18,73.55,73.63,69500.0,47.4208,47.7362,47.3307,47.3822,69500.0
2006-11-06 10:20:00,73.63,73.67,73.32,73.5,17700.0,47.3822,47.408,47.1827,47.2986,17700.0
2006-11-06 10:30:00,73.52,73.62,73.44,73.57,26900.0,47.3114,47.3758,47.2599,47.3436,26900.0
2006-11-06 10:40:00,73.56,74.01,73.55,73.99,18800.0,47.3372,47.6268,47.3307,47.6139,18800.0
2006-11-06 10:50:00,73.99,74.05,73.88,74.01,24800.0,47.6139,47.6525,47.5431,47.6268,24800.0
2006-11-06 11:00:00,74.02,74.15,74.01,74.12,39400.0,47.6332,47.7168,47.6268,47.6975,39400.0
2006-11-06 11:10:00,74.12,74.18,73.97,73.97,27900.0,47.6975,47.7362,47.601,47.601,27900.0
2006-11-06 11:20:00,74.01,74.02,73.78,73.95,16200.0,47.6268,47.6332,47.4787,47.5881,16200.0
2006-11-06 11:30:00,73.96,73.97,73.8,73.82,7900.0,47.5946,47.601,47.4916,47.5045,7900.0
2006-11-06 11:40:00,73.8,73.84,73.57,73.77,37800.0,47.4916,47.5174,47.3436,47.4723,37800.0
2006-11-06 11:50:00,73.75,73.77,73.63,73.72,8900.0,47.4594,47.4723,47.3822,47.4401,8900.0
2006-11-06 12:00:00,73.72,73.78,73.52,73.76,23400.0,47.4401,47.4787,47.3114,47.4659,23400.0
2006-11-06 12:10:00,73.75,73.83,73.73,73.75,10800.0,47.4594,47.5109,47.4466,47.4594,10800.0
2006-11-06 12:20:00,73.77,73.79,73.69,73.69,12200.0,47.4723,47.4852,47.4208,47.4208,12200.0
2006-11-06 12:30:00,73.68,73.78,73.66,73.67,19100.0,47.4144,47.4787,47.4015,47.408,19100.0
2006-11-06 12:40:00,73.66,73.76,73.43,73.76,32000.0,47.4015,47.4659,47.2535,47.4659,32000.0
2006-11-06 12:50:00,73.73,73.93,73.73,73.92,16700.0,47.4466,47.5753,47.4466,47.5688,16700.0
2006-11-06 13:00:00,73.91,73.93,73.81,73.93,14800.0,47.5624,47.5753,47.4981,47.5753,14800.0
2006-11-06 13:10:00,73.93,73.98,73.91,73.96,23000.0,47.5753,47.6074,47.5624,47.5946,23000.0
2006-11-06 13:20:00,73.99,74.05,73.96,74.01,20300.0,47.6139,47.6525,47.5946,47.6268,20300.0
2006-11-06 13:30:00,73.99,74.0,73.94,73.94,14600.0,47.6139,47.6203,47.5817,47.5817,14600.0
2006-11-06 13:40:00,73.93,73.93,73.76,73.9,18100.0,47.5753,47.5753,47.4659,47.556,18100.0
2006-11-06 13:50:00,73.9,73.9,73.81,73.88,12000.0,47.556,47.556,47.4981,47.5431,12000.0
2006-11-06 14:00:00,73.87,74.01,73.87,74.01,19100.0,47.5367,47.6268,47.5367,47.6268,19100.0
2006-11-06 14:10:00,74.01,74.04,73.98,74.01,39800.0,47.6268,47.6461,47.6074,47.6268,39800.0
2006-11-06 14:20:00,74.0,74.2,74.0,74.18,26700.0,47.6203,47.749,47.6203,47.7362,26700.0
2006-11-06 14:30:00,74.19,74.24,74.14,74.2,35900.0,47.7426,47.7748,47.7104,47.749,35900.0
2006-11-06 14:40:00,74.19,74.19,74.01,74.02,17000.0,47.7426,47.7426,47.6268,47.6332,17000.0
2006-11-06 14:50:00,74.01,74.02,73.9,73.95,29900.0,47.6268,47.6332,47.556,47.5881,29900.0
2006-11-06 15:00:00,73.96,73.99,73.9,73.99,29700.0,47.5946,47.6139,47.556,47.6139,29700.0
2006-11-06 15:10:00,73.98,74.0,73.92,73.95,28100.0,47.6074,47.6203,47.5688,47.5881,28100.0
2006-11-06 15:20:00,73.95,74.06,73.95,74.01,56900.0,47.5881,47.6589,47.5881,47.6268,56900.0
2006-11-06 15:30:00,74.01,74.06,73.81,73.81,72100.0,47.6268,47.6589,47.4981,47.4981,72100.0
2006-11-06 15:40:00,73.82,73.91,73.69,73.73,58500.0,47.5045,47.5624,47.4208,47.4466,58500.0
2006-11-06 15:50:00,73.72,73.95,73.7,73.88,74300.0,47.4401,47.5881,47.4273,47.5431,74300.0
2006-11-07 09:30:00,73.93,74.16,73.81,74.01,29000.0,47.5753,47.7233,47.4981,47.6268,29000.0
2006-11-07 09:40:00,73.96,74.38,73.7,73.74,28000.0,47.5946,47.8649,47.4273,47.453,28000.0
2006-11-07 09:50:00,73.77,73.9,73.44,73.9,38500.0,47.4723,47.556,47.2599,47.556,38500.0
2006-11-07 10:00:00,73.9,74.0,73.76,74.0,26900.0,47.556,47.6203,47.4659,47.6203,26900.0
2006-11-07 10:10:00,73.97,74.02,73.84,73.97,35400.0,47.601,47.6332,47.5174,47.601,35400.0
2006-11-07 10:20:00,73.98,73.99,73.58,73.67,42900.0,47.6074,47.6139,47.35,47.408,42900.0
2006-11-07 10:30:00,73.67,73.7,73.46,73.46,35100.0,47.408,47.4273,47.2728,47.2728,35100.0
2006-11-07 10:40:00,73.42,73.49,73.3,73.33,49900.0,47.2471,47.2921,47.1699,47.1892,49900.0
2006-11-07 10:50:00,73.33,73.33,73.01,73.12,54700.0,47.1892,47.1892,46.9832,47.054,54700.0
2006-11-07 11:00:00,73.12,73.21,73.1,73.1,30100.0,47.054,47.1119,47.0412,47.0412,30100.0
2006-11-07 11:10:00,73.11,73.11,72.9,72.94,52600.0,47.0476,47.0476,46.9125,46.9382,52600.0
2006-11-07 11:20:00,72.93,72.99,72.83,72.99,43200.0,46.9318,46.9704,46.8674,46.9704,43200.0
2006-11-07 11:30:00,72.98,72.99,72.89,72.97,27100.0,46.9639,46.9704,46.906,46.9575,27100.0
2006-11-07 11:40:00,72.98,73.02,72.93,72.99,23300.0,46.9639,46.9897,46.9318,46.9704,23300.0
2006-11-07 11:50:00,73.02,73.03,72.9,72.94,8000.0,46.9897,46.9961,46.9125,46.9382,8000.0
2006-11-07 12:00:00,72.92,73.0,72.89,73.0,16600.0,46.9253,46.9768,46.906,46.9768,16600.0
2006-11-07 12:10:00,73.0,73.08,72.94,72.94,17700.0,46.9768,47.0283,46.9382,46.9382,17700.0
2006-11-07 12:20:00,72.95,73.1,72.92,73.02,26300.0,46.9446,47.0412,46.9253,46.9897,26300.0
2006-11-07 12:30:00,73.02,73.11,72.92,73.03,36000.0,46.9897,47.0476,46.9253,46.9961,36000.0
2006-11-07 12:40:00,73.04,73.13,73.0,73.1,20800.0,47.0025,47.0605,46.9768,47.0412,20800.0
2006-11-07 12:50:00,73.11,73.23,73.1,73.18,42200.0,47.0476,47.1248,47.0412,47.0926,42200.0
2006-11-07 13:00:00,73.18,73.2,73.07,73.07,19000.0,47.0926,47.1055,47.0218,47.0218,19000.0
2006-11-07 13:10:00,73.07,73.2,73.07,73.2,9300.0,47.0218,47.1055,47.0218,47.1055,9300.0
2006-11-07 13:20:00,73.19,73.32,73.14,73.17,22500.0,47.0991,47.1827,47.0669,47.0862,22500.0
2006-11-07 13:30:00,73.17,73.29,73.17,73.19,14400.0,47.0862,47.1634,47.0862,47.0991,14400.0
2006-11-07 13:40:00,73.2,73.27,73.2,73.27,16500.0,47.1055,47.1506,47.1055,47.1506,16500.0
2006-11-07 13:50:00,73.27,73.33,73.25,73.26,15100.0,47.1506,47.1892,47.1377,47.1441,15100.0
2006-11-07 14:00:00,73.24,73.3,73.17,73.2,15400.0,47.1312,47.1699,47.0862,47.1055,15400.0
2006-11-07 14:10:00,73.21,73.53,73.15,73.45,22700.0,47.1119,47.3179,47.0733,47.2664,22700.0
2006-11-07 14:20:00,73.46,73.57,73.44,73.5,14100.0,47.2728,47.3436,47.2599,47.2986,14100.0
2006-11-07 14:30:00,73.48,73.67,73.46,73.67,16000.0,47.2857,47.408,47.2728,47.408,16000.0
2006-11-07 14:40:00,73.69,74.07,73.69,74.02,57100.0,47.4208,47.6654,47.4208,47.6332,57100.0
2006-11-07 14:50:00,74.02,74.14,74.0,74.05,35100.0,47.6332,47.7104,47.6203,47.6525,35100.0
2006-11-07 15:00:00,74.05,74.17,73.95,74.08,57700.0,47.6525,47.7297,47.5881,47.6718,57700.0
2006-11-07 15:10:00,74.08,74.09,73.89,73.92,33100.0,47.6718,47.6782,47.5495,47.5688,33100.0
2006-11-07 15:20:00,73.94,74.07,73.93,74.0,89100.0,47.5817,47.6654,47.5753,47.6203,89100.0
2006-11-07 15:30:00,73.98,74.09,73.95,74.02,51000.0,47.6074,47.6782,47.5881,47.6332,51000.0
2006-11-07 15:40:00,74.02,74.05,74.0,74.01,28900.0,47.6332,47.6525,47.6203,47.6268,28900.0
2006-11-07 15:50:00,74.01,74.02,74.0,74.0,95400.0,47.6268,47.6332,47.6203,47.6203,95400.0
2006-11-08 09:30:00,75.1,75.49,75.1,75.38,183300.0,48.3282,48.5792,48.3282,48.5084,183300.0
2006-11-08 09:40:00,75.45,76.75,75.39,76.74,234700.0,48.5534,49.39,48.5148,49.3836,234700.0
2006-11-08 09:50:00,76.75,77.68,76.65,77.3,267000.0,49.39,49.9885,49.3256,49.7439,267000.0
2006-11-08 10:00:00,77.24,78.14,76.36,78.12,335400.0,49.7053,50.2845,49.139,50.2716,335400.0
2006-11-08 10:10:00,78.1,78.4,77.71,77.71,180900.0,50.2587,50.4518,50.0078,50.0078,180900.0
2006-11-08 10:20:00,77.66,77.95,77.52,77.71,96000.0,49.9756,50.1622,49.8855,50.0078,96000.0
2006-11-08 10:30:00,77.7,77.71,76.59,77.0,171500.0,50.0013,50.0078,49.287,49.5509,171500.0
2006-11-08 10:40:00,77.12,77.55,76.88,77.54,111000.0,49.6281,49.9048,49.4737,49.8984,111000.0
2006-11-08 10:50:00,77.54,77.66,77.42,77.56,71200.0,49.8984,49.9756,49.8212,49.9112,71200.0
2006-11-08 11:00:00,77.55,77.65,77.27,77.42,57700.0,49.9048,49.9692,49.7246,49.8212,57700.0
2006-11-08 11:10:00,77.43,78.0,77.4,78.0,120300.0,49.8276,50.1944,49.8083,50.1944,120300.0
2006-11-08 11:20:00,77.98,78.15,77.8,77.97,85200.0,50.1815,50.2909,50.0657,50.1751,85200.0
2006-11-08 11:30:00,77.97,78.0,77.84,77.96,54600.0,50.1751,50.1944,50.0914,50.1687,54600.0
2006-11-08 11:40:00,77.94,77.96,77.55,77.69,68100.0,50.1558,50.1687,49.9048,49.9949,68100.0
2006-11-08 11:50:00,77.64,77.89,77.51,77.86,39200.0,49.9627,50.1236,49.8791,50.1043,39200.0
2006-11-08 12:00:00,77.89,77.94,77.8,77.87,45300.0,50.1236,50.1558,50.0657,50.1107,45300.0
2006-11-08 12:10:00,77.87,77.89,77.77,77.85,40000.0,50.1107,50.1236,50.0464,50.0979,40000.0
2006-11-08 12:20:00,77.86,78.1,77.85,78.04,102000.0,50.1043,50.2587,50.0979,50.2201,102000.0
2006-11-08 12:30:00,78.0,78.01,77.04,77.18,94500.0,50.1944,50.2008,49.5766,49.6667,94500.0
2006-11-08 12:40:00,77.21,77.35,76.97,77.2,92100.0,49.686,49.7761,49.5316,49.6796,92100.0
2006-11-08 12:50:00,77.13,77.36,76.98,77.32,63500.0,49.6345,49.7825,49.538,49.7568,63500.0
2006-11-08 13:00:00,77.31,77.65,77.25,77.62,58600.0,49.7504,49.9692,49.7118,49.9499,58600.0
2006-11-08 13:10:00,77.62,77.8,77.45,77.8,33000.0,49.9499,50.0657,49.8405,50.0657,33000.0
2006-11-08 13:20:00,77.82,77.94,77.79,77.89,42900.0,50.0786,50.1558,50.0593,50.1236,42900.0
2006-11-08 13:30:00,77.88,77.93,77.73,77.78,33000.0,50.1172,50.1493,50.0206,50.0528,33000.0
2006-11-08 13:40:00,77.74,77.87,77.7,77.86,32000.0,50.0271,50.1107,50.0013,50.1043,32000.0
2006-11-08 13:50:00,77.87,78.12,77.81,78.01,104600.0,50.1107,50.2716,50.0721,50.2008,104600.0
2006-11-08 14:00:00,78.0,78.3,77.86,78.3,91000.0,50.1944,50.3874,50.1043,50.3874,91000.0
2006-11-08 14:10:00,78.28,78.59,78.24,78.35,130700.0,50.3746,50.5741,50.3488,50.4196,130700.0
2006-11-08 14:20:00,78.35,78.63,78.35,78.52,94100.0,50.4196,50.5998,50.4196,50.529,94100.0
2006-11-08 14:30:00,78.52,78.62,78.41,78.48,78400.0,50.529,50.5934,50.4582,50.5033,78400.0
2006-11-08 14:40:00,78.5,78.78,78.5,78.74,107900.0,50.5161,50.6963,50.5161,50.6706,107900.0
2006-11-08 14:50:00,78.78,79.15,78.74,78.96,204300.0,50.6963,50.9344,50.6706,50.8122,204300.0
2006-11-08 15:00:00,78.98,79.48,78.95,79.37,183000.0,50.825,51.1468,50.8057,51.076,183000.0
2006-11-08 15:10:00,79.35,79.4,79.0,79.15,131500.0,51.0631,51.0953,50.8379,50.9344,131500.0
2006-11-08 15:20:00,79.15,79.9,79.11,79.8,233400.0,50.9344,51.4171,50.9087,51.3527,233400.0
2006-11-08 15:30:00,79.8,79.8,79.41,79.43,212800.0,51.3527,51.3527,51.1018,51.1146,212800.0
2006-11-08 15:40:00,79.44,79.95,79.43,79.78,216200.0,51.1211,51.4493,51.1146,51.3399,216200.0
2006-11-08 15:50:00,79.77,79.81,79.51,79.8,206200.0,51.3334,51.3592,51.1661,51.3527,206200.0
2006-11-09 09:30:00,80.38,81.43,80.33,81.26,294100.0,51.726,52.4017,51.6938,52.2923,294100.0
2006-11-09 09:40:00,81.2,82.0,80.8,81.98,211200.0,52.2536,52.7685,51.9962,52.7556,211200.0
2006-11-09 09:50:00,81.98,82.8,81.88,82.77,289500.0,52.7556,53.2833,52.6912,53.264,289500.0
2006-11-09 10:00:00,82.76,84.15,82.76,84.03,499900.0,53.2575,54.152,53.2575,54.0748,499900.0
2006-11-09 10:10:00,84.0,84.09,82.86,83.17,402800.0,54.0555,54.1134,53.3219,53.5214,402800.0
2006-11-09 10:20:00,83.4,83.65,82.93,82.95,187600.0,53.6694,53.8303,53.3669,53.3798,187600.0
2006-11-09 10:30:00,83.01,83.35,82.93,83.2,131300.0,53.4184,53.6372,53.3669,53.5407,131300.0
2006-11-09 10:40:00,83.21,83.94,83.2,83.93,147600.0,53.5471,54.0169,53.5407,54.0105,147600.0
2006-11-09 10:50:00,83.88,83.93,83.37,83.62,170800.0,53.9783,54.0105,53.6501,53.811,170800.0
2006-11-09 11:00:00,83.64,83.65,83.18,83.47,150100.0,53.8238,53.8303,53.5278,53.7144,150100.0
2006-11-09 11:10:00,83.46,83.54,83.25,83.32,161300.0,53.708,53.7595,53.5729,53.6179,161300.0
2006-11-09 11:20:00,83.32,83.4,83.02,83.23,115000.0,53.6179,53.6694,53.4249,53.56,115000.0
2006-11-09 11:30:00,83.23,83.54,83.17,83.4,105700.0,53.56,53.7595,53.5214,53.6694,105700.0
2006-11-09 11:40:00,83.41,83.41,83.19,83.34,95400.0,53.6758,53.6758,53.5342,53.6308,95400.0
2006-11-09 11:50:00,83.34,83.53,83.15,83.49,73900.0,53.6308,53.753,53.5085,53.7273,73900.0
2006-11-09 12:00:00,83.49,83.9,83.49,83.75,113900.0,53.7273,53.9911,53.7273,53.8946,113900.0
2006-11-09 12:10:00,83.72,84.27,83.71,84.23,413500.0,53.8753,54.2292,53.8689,54.2035,413500.0
2006-11-09 12:20:00,84.27,84.36,84.04,84.18,69500.0,54.2292,54.2872,54.0812,54.1713,69500.0
2006-11-09 12:30:00,84.15,84.24,83.77,83.85,71000.0,54.152,54.2099,53.9075,53.959,71000.0
2006-11-09 12:40:00,83.85,84.15,83.85,84.01,58900.0,53.959,54.152,53.959,54.0619,58900.0
2006-11-09 12:50:00,84.01,84.2,83.95,84.19,73600.0,54.0619,54.1842,54.0233,54.1778,73600.0
2006-11-09 13:00:00,84.19,84.2,83.95,83.96,57200.0,54.1778,54.1842,54.0233,54.0298,57200.0
2006-11-09 13:10:00,83.96,84.1,83.86,84.0,92600.0,54.0298,54.1198,53.9654,54.0555,92600.0
2006-11-09 13:20:00,83.94,84.04,83.89,83.92,117400.0,54.0169,54.0812,53.9847,54.004,117400.0
2006-11-09 13:30:00,83.99,84.0,83.72,83.75,62500.0,54.0491,54.0555,53.8753,53.8946,62500.0
2006-11-09 13:40:00,83.76,83.76,83.41,83.46,75100.0,53.9011,53.9011,53.6758,53.708,75100.0
2006-11-09 13:50:00,83.43,83.56,83.32,83.4,77300.0,53.6887,53.7724,53.6179,53.6694,77300.0
2006-11-09 14:00:00,83.4,83.74,83.33,83.67,82700.0,53.6694,53.8882,53.6243,53.8431,82700.0
2006-11-09 14:10:00,83.64,83.88,83.41,83.5,83400.0,53.8238,53.9783,53.6758,53.7337,83400.0
2006-11-09 14:20:00,83.5,83.53,83.43,83.49,121000.0,53.7337,53.753,53.6887,53.7273,121000.0
2006-11-09 14:30:00,83.5,83.68,83.46,83.54,48900.0,53.7337,53.8496,53.708,53.7595,48900.0
2006-11-09 14:40:00,83.54,83.64,83.35,83.51,75300.0,53.7595,53.8238,53.6372,53.7402,75300.0
2006-11-09 14:50:00,83.52,83.56,83.23,83.49,56600.0,53.7466,53.7724,53.56,53.7273,56600.0
2006-11-09 15:00:00,83.49,83.58,83.36,83.38,110200.0,53.7273,53.7852,53.6436,53.6565,110200.0
2006-11-09 15:10:00,83.38,83.41,83.21,83.26,150100.0,53.6565,53.6758,53.5471,53.5793,150100.0
2006-11-09 15:20:00,83.24,83.35,82.8,82.82,193500.0,53.5664,53.6372,53.2833,53.2961,193500.0
2006-11-09 15:30:00,82.82,83.12,82.79,83.06,194100.0,53.2961,53.4892,53.2768,53.4506,194100.0
2006-11-09 15:40:00,82.97,83.35,82.88,83.06,198400.0,53.3927,53.6372,53.3348,53.4506,198400.0
2006-11-09 15:50:00,83.07,83.13,82.95,83.07,155700.0,53.457,53.4956,53.3798,53.457,155700.0
2006-11-10 09:30:00,83.0,83.49,82.26,82.48,191400.0,53.412,53.7273,52.9358,53.0774,191400.0
2006-11-10 09:40:00,82.53,82.58,81.98,82.21,130000.0,53.1095,53.1417,52.7556,52.9036,130000.0
2006-11-10 09:50:00,82.22,82.75,82.21,82.55,63400.0,52.91,53.2511,52.9036,53.1224,63400.0
2006-11-10 10:00:00,82.55,83.14,82.55,82.9,122700.0,53.1224,53.5021,53.1224,53.3476,122700.0
2006-11-10 10:10:00,82.89,83.24,82.6,83.16,91300.0,53.3412,53.5664,53.1546,53.5149,91300.0
2006-11-10 10:20:00,83.12,83.12,82.85,82.99,61800.0,53.4892,53.4892,53.3155,53.4055,61800.0
2006-11-10 10:30:00,82.99,83.15,82.95,83.07,68900.0,53.4055,53.5085,53.3798,53.457,68900.0
2006-11-10 10:40:00,83.07,83.35,83.05,83.28,40900.0,53.457,53.6372,53.4442,53.5922,40900.0
2006-11-10 10:50:00,83.29,83.35,83.17,83.26,26000.0,53.5986,53.6372,53.5214,53.5793,26000.0
2006-11-10 11:00:00,83.26,83.72,83.2,83.6,124700.0,53.5793,53.8753,53.5407,53.7981,124700.0
2006-11-10 11:10:00,83.61,84.12,83.46,83.85,178900.0,53.8045,54.1327,53.708,53.959,178900.0
2006-11-10 11:20:00,83.9,84.45,83.86,84.44,111700.0,53.9911,54.3451,53.9654,54.3386,111700.0
2006-11-10 11:30:00,84.45,85.49,84.44,85.3,284600.0,54.3451,55.0143,54.3386,54.8921,284600.0
2006-11-10 11:40:00,85.35,85.96,85.04,85.63,238700.0,54.9242,55.3168,54.7248,55.1044,238700.0
2006-11-10 11:50:00,85.6,85.83,85.36,85.68,167800.0,55.0851,55.2331,54.9307,55.1366,167800.0
2006-11-10 12:00:00,85.71,85.95,85.41,85.71,100200.0,55.1559,55.3104,54.9629,55.1559,100200.0
2006-11-10 12:10:00,85.7,86.4,85.57,86.4,100600.0,55.1495,55.5999,55.0658,55.5999,100600.0
2006-11-10 12:20:00,86.4,86.47,86.11,86.17,150800.0,55.5999,55.645,55.4133,55.4519,150800.0
2006-11-10 12:30:00,86.17,86.75,86.07,86.57,119600.0,55.4519,55.8252,55.3876,55.7093,119600.0
2006-11-10 12:40:00,86.58,86.67,86.03,86.09,106100.0,55.7158,55.7737,55.3618,55.4005,106100.0
2006-11-10 12:50:00,86.09,86.28,86.0,86.24,43900.0,55.4005,55.5227,55.3425,55.497,43900.0
2006-11-10 13:00:00,86.26,86.7,86.24,86.47,109700.0,55.5098,55.793,55.497,55.645,109700.0
2006-11-10 13:10:00,86.45,86.45,86.13,86.15,42200.0,55.6321,55.6321,55.4262,55.4391,42200.0
2006-11-10 13:20:00,86.15,86.3,86.04,86.16,57600.0,55.4391,55.5356,55.3683,55.4455,57600.0
2006-11-10 13:30:00,86.15,86.15,85.75,85.82,94800.0,55.4391,55.4391,55.1817,55.2267,94800.0
2006-11-10 13:40:00,85.81,86.4,85.81,86.34,65100.0,55.2203,55.5999,55.2203,55.5613,65100.0
2006-11-10 13:50:00,86.34,86.71,86.34,86.52,62500.0,55.5613,55.7994,55.5613,55.6772,62500.0
2006-11-10 14:00:00,86.52,86.71,86.4,86.61,43800.0,55.6772,55.7994,55.5999,55.7351,43800.0
2006-11-10 14:10:00,86.61,87.07,86.6,86.99,180700.0,55.7351,56.0311,55.7286,55.9796,180700.0
2006-11-10 14:20:00,86.99,87.46,86.74,87.35,165500.0,55.9796,56.2821,55.8187,56.2113,165500.0
2006-11-10 14:30:00,87.38,88.2,87.3,88.15,298100.0,56.2306,56.7583,56.1791,56.7261,298100.0
2006-11-10 14:40:00,88.14,88.35,87.8,87.97,268800.0,56.7197,56.8548,56.5009,56.6103,268800.0
2006-11-10 14:50:00,87.98,88.5,87.94,88.21,176500.0,56.6167,56.9513,56.591,56.7647,176500.0
2006-11-10 15:00:00,88.21,88.3,87.72,87.81,122400.0,56.7647,56.8226,56.4494,56.5073,122400.0
2006-11-10 15:10:00,87.8,88.0,87.68,87.87,135000.0,56.5009,56.6296,56.4236,56.5459,135000.0
2006-11-10 15:20:00,87.85,88.32,87.85,87.89,272500.0,56.533,56.8355,56.533,56.5588,272500.0
2006-11-10 15:30:00,87.89,88.0,87.77,87.9,231500.0,56.5588,56.6296,56.4816,56.5652,231500.0
2006-11-10 15:40:00,87.83,88.0,87.41,87.51,188600.0,56.5202,56.6296,56.2499,56.3142,188600.0
2006-11-10 15:50:00,87.52,87.54,86.91,87.15,290700.0,56.3207,56.3336,55.9281,56.0826,290700.0
2006-11-13 09:30:00,87.24,87.9,86.7,86.98,286300.0,56.1405,56.5652,55.793,55.9732,286300.0
2006-11-13 09:40:00,86.98,88.01,86.73,87.01,193800.0,55.9732,56.636,55.8123,55.9925,193800.0
2006-11-13 09:50:00,86.95,87.48,86.87,87.35,124500.0,55.9539,56.2949,55.9024,56.2113,124500.0
2006-11-13 10:00:00,87.35,87.75,87.11,87.27,232900.0,56.2113,56.4687,56.0568,56.1598,232900.0
2006-11-13 10:10:00,87.28,87.55,87.09,87.18,79800.0,56.1662,56.34,56.044,56.1019,79800.0
2006-11-13 10:20:00,87.18,87.26,86.94,86.99,117700.0,56.1019,56.1534,55.9474,55.9796,117700.0
2006-11-13 10:30:00,86.96,87.04,86.76,86.89,211000.0,55.9603,56.0118,55.8316,55.9153,211000.0
2006-11-13 10:40:00,86.89,87.15,86.87,86.95,55800.0,55.9153,56.0826,55.9024,55.9539,55800.0
2006-11-13 10:50:00,86.95,87.07,86.84,86.86,115400.0,55.9539,56.0311,55.8831,55.896,115400.0
2006-11-13 11:00:00,86.87,86.98,86.72,86.72,156500.0,55.9024,55.9732,55.8059,55.8059,156500.0
2006-11-13 11:10:00,86.72,86.89,86.45,86.84,143400.0,55.8059,55.9153,55.6321,55.8831,143400.0
2006-11-13 11:20:00,86.85,86.88,86.61,86.67,86200.0,55.8895,55.9088,55.7351,55.7737,86200.0
2006-11-13 11:30:00,86.62,86.99,86.59,86.9,84000.0,55.7415,55.9796,55.7222,55.9217,84000.0
2006-11-13 11:40:00,86.91,86.96,86.6,86.75,35400.0,55.9281,55.9603,55.7286,55.8252,35400.0
2006-11-13 11:50:00,86.75,87.07,86.67,87.07,109900.0,55.8252,56.0311,55.7737,56.0311,109900.0
2006-11-13 12:00:00,87.16,87.36,86.96,86.97,64300.0,56.089,56.2177,55.9603,55.9667,64300.0
2006-11-13 12:10:00,86.97,87.03,86.73,86.89,34500.0,55.9667,56.0054,55.8123,55.9153,34500.0
2006-11-13 12:20:00,86.89,87.0,86.88,86.96,32900.0,55.9153,55.9861,55.9088,55.9603,32900.0
2006-11-13 12:30:00,86.96,87.15,86.95,87.05,45800.0,55.9603,56.0826,55.9539,56.0182,45800.0
2006-11-13 12:40:00,87.08,87.1,86.85,86.87,34700.0,56.0375,56.0504,55.8895,55.9024,34700.0
2006-11-13 12:50:00,86.85,86.95,86.79,86.91,60900.0,55.8895,55.9539,55.8509,55.9281,60900.0
2006-11-13 13:00:00,86.9,86.93,86.74,86.9,29900.0,55.9217,55.941,55.8187,55.9217,29900.0
2006-11-13 13:10:00,86.91,86.94,86.88,86.92,38100.0,55.9281,55.9474,55.9088,55.9346,38100.0
2006-11-13 13:20:00,86.91,86.91,86.79,86.86,29800.0,55.9281,55.9281,55.8509,55.896,29800.0
2006-11-13 13:30:00,86.86,86.9,86.79,86.87,56800.0,55.896,55.9217,55.8509,55.9024,56800.0
2006-11-13 13:40:00,86.85,86.9,86.72,86.78,38200.0,55.8895,55.9217,55.8059,55.8445,38200.0
2006-11-13 13:50:00,86.78,86.95,86.71,86.91,41100.0,55.8445,55.9539,55.7994,55.9281,41100.0
2006-11-13 14:00:00,86.91,86.94,86.88,86.9,27000.0,55.9281,55.9474,55.9088,55.9217,27000.0
2006-11-13 14:10:00,86.9,87.04,86.82,87.0,22300.0,55.9217,56.0118,55.8702,55.9861,22300.0
2006-11-13 14:20:00,87.0,87.33,87.0,87.33,41900.0,55.9861,56.1984,55.9861,56.1984,41900.0
2006-11-13 14:30:00,87.33,88.19,87.33,88.0,120600.0,56.1984,56.7518,56.1984,56.6296,120600.0
2006-11-13 14:40:00,88.0,88.0,87.63,87.69,56500.0,56.6296,56.6296,56.3915,56.4301,56500.0
2006-11-13 14:50:00,87.7,87.77,87.53,87.54,51100.0,56.4365,56.4816,56.3271,56.3336,51100.0
2006-11-13 15:00:00,87.58,87.71,87.46,87.46,46000.0,56.3593,56.4429,56.2821,56.2821,46000.0
2006-11-13 15:10:00,87.44,87.62,87.35,87.57,43500.0,56.2692,56.385,56.2113,56.3529,43500.0
2006-11-13 15:20:00,87.52,87.8,87.51,87.65,50400.0,56.3207,56.5009,56.3142,56.4043,50400.0
2006-11-13 15:30:00,87.62,87.75,87.51,87.6,41700.0,56.385,56.4687,56.3142,56.3722,41700.0
2006-11-13 15:40:00,87.63,87.83,87.62,87.83,49300.0,56.3915,56.5202,56.385,56.5202,49300.0
2006-11-13 15:50:00,87.83,87.96,87.65,87.86,176900.0,56.5202,56.6038,56.4043,56.5395,176900.0
2006-11-14 09:30:00,86.5,87.13,86.23,86.82,351700.0,55.6643,56.0697,55.4905,55.8702,351700.0
2006-11-14 09:40:00,86.82,87.4,86.8,87.2,106600.0,55.8702,56.2435,55.8573,56.1148,106600.0
2006-11-14 09:50:00,87.19,87.22,86.81,87.04,126300.0,56.1083,56.1276,55.8638,56.0118,126300.0
2006-11-14 10:00:00,87.05,87.32,87.05,87.26,80700.0,56.0182,56.192,56.0182,56.1534,80700.0
2006-11-14 10:10:00,87.3,87.4,86.97,87.18,77400.0,56.1791,56.2435,55.9667,56.1019,77400.0
2006-11-14 10:20:00,87.2,87.2,86.82,86.93,87100.0,56.1148,56.1148,55.8702,55.941,87100.0
2006-11-14 10:30:00,86.96,87.07,86.78,87.05,90500.0,55.9603,56.0311,55.8445,56.0182,90500.0
2006-11-14 10:40:00,87.05,87.24,86.97,87.21,35600.0,56.0182,56.1405,55.9667,56.1212,35600.0
2006-11-14 10:50:00,87.25,88.14,87.21,88.1,123200.0,56.1469,56.7197,56.1212,56.6939,123200.0
2006-11-14 11:00:00,88.11,88.97,88.04,88.88,243800.0,56.7004,57.2538,56.6553,57.1959,243800.0
2006-11-14 11:10:00,88.89,89.2,88.52,89.01,280900.0,57.2023,57.4018,56.9642,57.2795,280900.0
2006-11-14 11:20:00,89.2,89.96,89.0,89.52,298200.0,57.4018,57.8909,57.2731,57.6077,298200.0
2006-11-14 11:30:00,89.49,90.31,89.35,90.25,235200.0,57.5884,58.1161,57.4983,58.0775,235200.0
2006-11-14 11:40:00,90.25,90.62,89.42,89.57,306600.0,58.0775,58.3156,57.5434,57.6399,306600.0
2006-11-14 11:50:00,89.55,90.15,89.37,90.1,263300.0,57.627,58.0131,57.5112,57.981,263300.0
2006-11-14 12:00:00,90.1,90.42,89.81,89.86,156700.0,57.981,58.1869,57.7943,57.8265,156700.0
2006-11-14 12:10:00,89.87,90.38,89.87,90.31,142600.0,57.8329,58.1611,57.8329,58.1161,142600.0
2006-11-14 12:20:00,90.26,90.79,90.26,90.73,122100.0,58.0839,58.425,58.0839,58.3864,122100.0
2006-11-14 12:30:00,90.73,90.88,90.6,90.75,101100.0,58.3864,58.4829,58.3027,58.3992,101100.0
2006-11-14 12:40:00,90.75,91.24,90.75,91.1,185900.0,58.3992,58.7146,58.3992,58.6245,185900.0
2006-11-14 12:50:00,91.1,91.19,90.92,91.0,132900.0,58.6245,58.6824,58.5086,58.5601,132900.0
2006-11-14 13:00:00,91.0,91.06,90.87,90.88,60900.0,58.5601,58.5987,58.4765,58.4829,60900.0
2006-11-14 13:10:00,90.89,91.13,90.89,91.09,60200.0,58.4893,58.6438,58.4893,58.618,60200.0
2006-11-14 13:20:00,91.09,91.75,91.09,91.54,172800.0,58.618,59.0428,58.618,58.9076,172800.0
2006-11-14 13:30:00,91.54,91.75,91.4,91.73,87100.0,58.9076,59.0428,58.8175,59.0299,87100.0
2006-11-14 13:40:00,91.73,91.96,91.61,91.74,106200.0,59.0299,59.1779,58.9527,59.0363,106200.0
2006-11-14 13:50:00,91.75,91.79,90.92,90.99,147600.0,59.0428,59.0685,58.5086,58.5537,147600.0
2006-11-14 14:00:00,91.0,91.24,90.98,91.24,137200.0,58.5601,58.7146,58.5473,58.7146,137200.0
2006-11-14 14:10:00,91.24,91.38,91.13,91.24,165900.0,58.7146,58.8047,58.6438,58.7146,165900.0
2006-11-14 14:20:00,91.25,91.49,91.23,91.42,50400.0,58.721,58.8754,58.7081,58.8304,50400.0
2006-11-14 14:30:00,91.46,91.66,91.35,91.62,64800.0,58.8561,58.9848,58.7854,58.9591,64800.0
2006-11-14 14:40:00,91.63,92.22,91.61,92.04,197800.0,58.9655,59.3452,58.9527,59.2294,197800.0
2006-11-14 14:50:00,92.03,92.18,91.92,91.99,102400.0,59.2229,59.3195,59.1522,59.1972,102400.0
2006-11-14 15:00:00,91.98,92.23,91.93,92.14,109700.0,59.1908,59.3516,59.1586,59.2937,109700.0
2006-11-14 15:10:00,92.14,92.68,92.1,92.27,181800.0,59.2937,59.6412,59.268,59.3774,181800.0
2006-11-14 15:20:00,92.26,92.3,91.73,91.94,127600.0,59.371,59.3967,59.0299,59.165,127600.0
2006-11-14 15:30:00,91.94,92.05,91.73,91.99,109700.0,59.165,59.2358,59.0299,59.1972,109700.0
2006-11-14 15:40:00,92.0,92.5,91.96,92.37,187200.0,59.2036,59.5254,59.1779,59.4417,187200.0
2006-11-14 15:50:00,92.38,92.41,91.92,92.0,313800.0,59.4482,59.4675,59.1522,59.2036,313800.0
2006-11-15 09:30:00,92.0,92.0,90.75,91.07,344000.0,59.2036,59.2036,58.3992,58.6052,344000.0
2006-11-15 09:40:00,91.0,91.3,90.31,91.07,176100.0,58.5601,58.7532,58.1161,58.6052,176100.0
2006-11-15 09:50:00,91.13,91.91,91.13,91.8,189700.0,58.6438,59.1457,58.6438,59.0749,189700.0
2006-11-15 10:00:00,91.79,92.0,91.25,91.66,152600.0,59.0685,59.2036,58.721,58.9848,152600.0
2006-11-15 10:10:00,91.62,91.93,91.4,91.88,145800.0,58.9591,59.1586,58.8175,59.1264,145800.0
2006-11-15 10:20:00,91.88,91.95,91.45,91.63,102800.0,59.1264,59.1715,58.8497,58.9655,102800.0
2006-11-15 10:30:00,91.63,91.76,91.53,91.64,55200.0,58.9655,59.0492,58.9012,58.972,55200.0
2006-11-15 10:40:00,91.64,92.06,91.56,91.96,126900.0,58.972,59.2423,58.9205,59.1779,126900.0
2006-11-15 10:50:00,91.96,91.97,91.38,91.5,152100.0,59.1779,59.1843,58.8047,58.8819,152100.0
2006-11-15 11:00:00,91.5,91.62,91.35,91.39,152400.0,58.8819,58.9591,58.7854,58.8111,152400.0
2006-11-15 11:10:00,91.3,91.53,91.3,91.4,75000.0,58.7532,58.9012,58.7532,58.8175,75000.0
2006-11-15 11:20:00,91.4,91.46,91.14,91.33,70400.0,58.8175,58.8561,58.6502,58.7725,70400.0
2006-11-15 11:30:00,91.34,91.45,91.1,91.11,73100.0,58.7789,58.8497,58.6245,58.6309,73100.0
2006-11-15 11:40:00,91.1,91.4,91.1,91.31,44700.0,58.6245,58.8175,58.6245,58.7596,44700.0
2006-11-15 11:50:00,91.31,91.5,91.15,91.24,59700.0,58.7596,58.8819,58.6567,58.7146,59700.0
2006-11-15 12:00:00,91.26,91.44,91.15,91.34,77300.0,58.7274,58.8433,58.6567,58.7789,77300.0
2006-11-15 12:10:00,91.35,91.6,91.26,91.58,43400.0,58.7854,58.9462,58.7274,58.9334,43400.0
2006-11-15 12:20:00,91.59,91.59,91.33,91.37,27700.0,58.9398,58.9398,58.7725,58.7982,27700.0
2006-11-15 12:30:00,91.36,91.56,91.32,91.47,58200.0,58.7918,58.9205,58.766,58.8626,58200.0
2006-11-15 12:40:00,91.47,91.54,91.31,91.38,56400.0,58.8626,58.9076,58.7596,58.8047,56400.0
2006-11-15 12:50:00,91.38,91.46,91.32,91.4,52000.0,58.8047,58.8561,58.766,58.8175,52000.0
2006-11-15 13:00:00,91.38,91.41,91.33,91.35,33200.0,58.8047,58.824,58.7725,58.7854,33200.0
2006-11-15 13:10:00,91.37,91.4,91.32,91.38,34400.0,58.7982,58.8175,58.766,58.8047,34400.0
2006-11-15 13:20:00,91.38,91.4,91.14,91.14,44700.0,58.8047,58.8175,58.6502,58.6502,44700.0
2006-11-15 13:30:00,91.13,91.29,91.0,91.05,90400.0,58.6438,58.7467,58.5601,58.5923,90400.0
2006-11-15 13:40:00,91.06,91.06,90.53,90.71,109300.0,58.5987,58.5987,58.2577,58.3735,109300.0
2006-11-15 13:50:00,90.69,91.2,90.63,90.76,96200.0,58.3606,58.6888,58.322,58.4057,96200.0
2006-11-15 14:00:00,90.76,91.0,90.57,90.96,141300.0,58.4057,58.5601,58.2834,58.5344,141300.0
2006-11-15 14:10:00,90.96,91.06,90.76,90.89,171400.0,58.5344,58.5987,58.4057,58.4893,171400.0
2006-11-15 14:20:00,90.88,90.88,90.0,90.0,154800.0,58.4829,58.4829,57.9166,57.9166,154800.0
2006-11-15 14:30:00,89.97,90.1,89.33,89.52,262000.0,57.8973,57.981,57.4854,57.6077,262000.0
2006-11-15 14:40:00,89.55,89.69,89.35,89.58,110300.0,57.627,57.7171,57.4983,57.6463,110300.0
2006-11-15 14:50:00,89.59,91.2,88.95,89.16,155400.0,57.6528,58.6888,57.2409,57.3761,155400.0
2006-11-15 15:00:00,89.18,89.67,89.02,89.24,118800.0,57.3889,57.7042,57.286,57.4275,118800.0
2006-11-15 15:10:00,89.13,89.5,89.11,89.34,97200.0,57.3567,57.5948,57.3439,57.4919,97200.0
2006-11-15 15:20:00,89.37,89.56,89.17,89.23,63900.0,57.5112,57.6335,57.3825,57.4211,63900.0
2006-11-15 15:30:00,89.17,89.25,88.95,89.01,135600.0,57.3825,57.434,57.2409,57.2795,135600.0
2006-11-15 15:40:00,89.01,89.05,88.82,88.93,127500.0,57.2795,57.3053,57.1573,57.228,127500.0
2006-11-15 15:50:00,88.93,89.15,88.88,89.08,182300.0,57.228,57.3696,57.1959,57.3246,182300.0
2006-11-16 09:30:00,89.5,90.15,89.07,90.13,191700.0,57.5948,58.0131,57.3181,58.0003,191700.0
2006-11-16 09:40:00,90.11,90.12,89.71,89.91,140000.0,57.9874,57.9938,57.73,57.8587,140000.0
2006-11-16 09:50:00,89.91,90.12,89.65,89.99,141700.0,57.8587,57.9938,57.6914,57.9102,141700.0
2006-11-16 10:00:00,89.99,90.68,89.96,90.03,176400.0,57.9102,58.3542,57.8909,57.9359,176400.0
2006-11-16 10:10:00,90.03,90.46,90.0,90.31,106500.0,57.9359,58.2126,57.9166,58.1161,106500.0
2006-11-16 10:20:00,90.31,91.25,90.26,91.25,228700.0,58.1161,58.721,58.0839,58.721,228700.0
2006-11-16 10:30:00,91.26,91.7,90.95,91.31,231100.0,58.7274,59.0106,58.5279,58.7596,231100.0
2006-11-16 10:40:00,91.32,91.42,91.06,91.11,52800.0,58.766,58.8304,58.5987,58.6309,52800.0
2006-11-16 10:50:00,91.13,91.18,90.9,90.98,64200.0,58.6438,58.676,58.4958,58.5473,64200.0
2006-11-16 11:00:00,90.99,91.31,90.9,91.27,31000.0,58.5537,58.7596,58.4958,58.7339,31000.0
2006-11-16 11:10:00,91.29,91.57,91.24,91.25,81200.0,58.7467,58.9269,58.7146,58.721,81200.0
2006-11-16 11:20:00,91.25,91.88,91.25,91.73,140700.0,58.721,59.1264,58.721,59.0299,140700.0
2006-11-16 11:30:00,91.74,92.55,91.74,92.45,207500.0,59.0363,59.5576,59.0363,59.4932,207500.0
2006-11-16 11:40:00,92.44,92.58,92.28,92.45,84100.0,59.4868,59.5769,59.3838,59.4932,84100.0
2006-11-16 11:50:00,92.46,92.9,92.36,92.64,103400.0,59.4997,59.7828,59.4353,59.6155,103400.0
2006-11-16 12:00:00,92.59,92.76,91.92,92.31,105300.0,59.5833,59.6927,59.1522,59.4031,105300.0
2006-11-16 12:10:00,92.32,92.5,91.61,91.71,89600.0,59.4096,59.5254,58.9527,59.017,89600.0
2006-11-16 12:20:00,91.71,91.76,91.36,91.45,75900.0,59.017,59.0492,58.7918,58.8497,75900.0
2006-11-16 12:30:00,91.44,91.65,91.42,91.44,63300.0,58.8433,58.9784,58.8304,58.8433,63300.0
2006-11-16 12:40:00,91.43,91.43,91.06,91.43,54000.0,58.8368,58.8368,58.5987,58.8368,54000.0
2006-11-16 12:50:00,91.48,91.77,91.42,91.65,61400.0,58.869,59.0556,58.8304,58.9784,61400.0
2006-11-16 13:00:00,91.64,91.98,91.46,91.9,56200.0,58.972,59.1908,58.8561,59.1393,56200.0
2006-11-16 13:10:00,91.89,92.17,91.87,92.14,65900.0,59.1329,59.313,59.12,59.2937,65900.0
2006-11-16 13:20:00,92.12,92.19,91.84,92.1,53400.0,59.2809,59.3259,59.1007,59.268,53400.0
2006-11-16 13:30:00,92.12,92.47,92.08,92.32,49900.0,59.2809,59.5061,59.2551,59.4096,49900.0
2006-11-16 13:40:00,92.36,92.4,91.88,92.1,38900.0,59.4353,59.461,59.1264,59.268,38900.0
2006-11-16 13:50:00,92.07,92.31,91.89,92.06,47800.0,59.2487,59.4031,59.1329,59.2423,47800.0
2006-11-16 14:00:00,92.02,92.04,91.5,91.59,40300.0,59.2165,59.2294,58.8819,58.9398,40300.0
2006-11-16 14:10:00,91.52,91.55,91.36,91.38,36500.0,58.8948,58.9141,58.7918,58.8047,36500.0
2006-11-16 14:20:00,91.38,91.54,91.08,91.45,52800.0,58.8047,58.9076,58.6116,58.8497,52800.0
2006-11-16 14:30:00,91.43,91.43,90.8,91.03,82700.0,58.8368,58.8368,58.4314,58.5794,82700.0
2006-11-16 14:40:00,91.0,91.16,90.67,91.16,73900.0,58.5601,58.6631,58.3478,58.6631,73900.0
2006-11-16 14:50:00,91.16,91.34,90.84,91.25,73300.0,58.6631,58.7789,58.4572,58.721,73300.0
2006-11-16 15:00:00,91.22,91.47,91.11,91.35,36900.0,58.7017,58.8626,58.6309,58.7854,36900.0
2006-11-16 15:10:00,91.37,91.57,91.36,91.57,42800.0,58.7982,58.9269,58.7918,58.9269,42800.0
2006-11-16 15:20:00,91.56,91.57,91.37,91.4,34700.0,58.9205,58.9269,58.7982,58.8175,34700.0
2006-11-16 15:30:00,91.38,91.56,91.31,91.48,54800.0,58.8047,58.9205,58.7596,58.869,54800.0
2006-11-16 15:40:00,91.46,91.47,91.02,91.04,64500.0,58.8561,58.8626,58.573,58.5859,64500.0
2006-11-16 15:50:00,91.04,91.32,91.02,91.07,175600.0,58.5859,58.766,58.573,58.6052,175600.0
2006-11-17 09:30:00,90.26,91.1,89.71,90.01,145800.0,58.0839,58.6245,57.73,57.923,145800.0
2006-11-17 09:40:00,90.05,90.76,90.0,90.37,92600.0,57.9488,58.4057,57.9166,58.1547,92600.0
2006-11-17 09:50:00,90.4,90.5,90.0,90.26,129300.0,58.174,58.2384,57.9166,58.0839,129300.0
2006-11-17 10:00:00,90.26,90.26,89.91,90.03,58800.0,58.0839,58.0839,57.8587,57.9359,58800.0
2006-11-17 10:10:00,90.04,90.04,89.3,89.37,202900.0,57.9423,57.9423,57.4661,57.5112,202900.0
2006-11-17 10:20:00,89.38,89.8,89.38,89.76,43900.0,57.5176,57.7879,57.5176,57.7622,43900.0
2006-11-17 10:30:00,89.76,90.11,89.76,89.8,59600.0,57.7622,57.9874,57.7622,57.7879,59600.0
2006-11-17 10:40:00,89.82,90.03,89.66,89.72,42400.0,57.8008,57.9359,57.6978,57.7364,42400.0
2006-11-17 10:50:00,89.69,89.86,89.45,89.55,53200.0,57.7171,57.8265,57.5627,57.627,53200.0
2006-11-17 11:00:00,89.51,89.57,89.28,89.28,43900.0,57.6013,57.6399,57.4533,57.4533,43900.0
2006-11-17 11:10:00,89.26,89.3,89.0,89.02,84800.0,57.4404,57.4661,57.2731,57.286,84800.0
2006-11-17 11:20:00,89.02,89.28,88.9,89.24,80600.0,57.286,57.4533,57.2087,57.4275,80600.0
2006-11-17 11:30:00,89.25,89.44,89.05,89.36,48900.0,57.434,57.5562,57.3053,57.5048,48900.0
2006-11-17 11:40:00,89.36,89.41,89.28,89.4,67500.0,57.5048,57.5369,57.4533,57.5305,67500.0
2006-11-17 11:50:00,89.4,89.67,89.4,89.67,38600.0,57.5305,57.7042,57.5305,57.7042,38600.0
2006-11-17 12:00:00,89.63,90.03,89.52,89.98,72300.0,57.6785,57.9359,57.6077,57.9037,72300.0
2006-11-17 12:10:00,89.97,90.09,89.9,89.95,90500.0,57.8973,57.9745,57.8523,57.8844,90500.0
2006-11-17 12:20:00,89.93,90.06,89.84,89.84,23400.0,57.8716,57.9552,57.8136,57.8136,23400.0
2006-11-17 12:30:00,89.84,90.05,89.81,89.87,57600.0,57.8136,57.9488,57.7943,57.8329,57600.0
2006-11-17 12:40:00,89.86,89.93,89.75,89.88,49600.0,57.8265,57.8716,57.7557,57.8394,49600.0
2006-11-17 12:50:00,89.88,89.88,89.36,89.51,61000.0,57.8394,57.8394,57.5048,57.6013,61000.0
2006-11-17 13:00:00,89.51,89.69,89.47,89.63,22400.0,57.6013,57.7171,57.5755,57.6785,22400.0
2006-11-17 13:10:00,89.64,89.68,89.57,89.63,10900.0,57.6849,57.7107,57.6399,57.6785,10900.0
2006-11-17 13:20:00,89.61,89.73,89.59,89.72,21200.0,57.6656,57.7429,57.6528,57.7364,21200.0
2006-11-17 13:30:00,89.73,89.73,89.56,89.57,15600.0,57.7429,57.7429,57.6335,57.6399,15600.0
2006-11-17 13:40:00,89.57,89.71,89.55,89.59,17700.0,57.6399,57.73,57.627,57.6528,17700.0
2006-11-17 13:50:00,89.59,89.63,89.22,89.22,44100.0,57.6528,57.6785,57.4147,57.4147,44100.0
2006-11-17 14:00:00,89.2,89.21,88.73,88.81,135000.0,57.4018,57.4082,57.0993,57.1508,135000.0
2006-11-17 14:10:00,88.85,89.05,88.76,88.97,62200.0,57.1766,57.3053,57.1186,57.2538,62200.0
2006-11-17 14:20:00,88.98,89.12,88.96,88.97,31500.0,57.2602,57.3503,57.2473,57.2538,31500.0
2006-11-17 14:30:00,88.97,89.24,88.97,89.2,65700.0,57.2538,57.4275,57.2538,57.4018,65700.0
2006-11-17 14:40:00,89.19,89.38,89.19,89.33,34800.0,57.3954,57.5176,57.3954,57.4854,34800.0
2006-11-17 14:50:00,89.32,89.4,89.14,89.27,42700.0,57.479,57.5305,57.3632,57.4468,42700.0
2006-11-17 15:00:00,89.24,89.42,89.19,89.41,28100.0,57.4275,57.5434,57.3954,57.5369,28100.0
2006-11-17 15:10:00,89.43,89.54,89.2,89.52,46300.0,57.5498,57.6206,57.4018,57.6077,46300.0
2006-11-17 15:20:00,89.51,89.94,89.49,89.84,95600.0,57.6013,57.878,57.5884,57.8136,95600.0
2006-11-17 15:30:00,89.85,90.17,89.85,90.13,88300.0,57.8201,58.026,57.8201,58.0003,88300.0
2006-11-17 15:40:00,90.13,90.3,90.12,90.3,133000.0,58.0003,58.1097,57.9938,58.1097,133000.0
2006-11-17 15:50:00,90.3,90.7,90.29,90.65,194500.0,58.1097,58.3671,58.1032,58.3349,194500.0
2006-11-20 09:30:00,90.65,92.5,90.53,92.2,166800.0,58.3349,59.5254,58.2577,59.3323,166800.0
2006-11-20 09:40:00,92.19,92.2,91.29,91.38,118400.0,59.3259,59.3323,58.7467,58.8047,118400.0
2006-11-20 09:50:00,91.34,91.67,91.3,91.67,71500.0,58.7789,58.9913,58.7532,58.9913,71500.0
2006-11-20 10:00:00,91.67,91.69,90.86,90.92,124200.0,58.9913,59.0042,58.47,58.5086,124200.0
2006-11-20 10:10:00,90.86,91.16,90.71,91.14,43200.0,58.47,58.6631,58.3735,58.6502,43200.0
2006-11-20 10:20:00,91.14,91.22,90.85,90.91,59300.0,58.6502,58.7017,58.4636,58.5022,59300.0
2006-11-20 10:30:00,90.92,91.22,90.92,91.15,50300.0,58.5086,58.7017,58.5086,58.6567,50300.0
2006-11-20 10:40:00,91.15,91.41,91.09,91.4,54800.0,58.6567,58.824,58.618,58.8175,54800.0
2006-11-20 10:50:00,91.4,91.4,91.0,91.34,46600.0,58.8175,58.8175,58.5601,58.7789,46600.0
2006-11-20 11:00:00,91.35,91.44,91.15,91.21,35700.0,58.7854,58.8433,58.6567,58.6953,35700.0
2006-11-20 11:10:00,91.24,91.25,90.9,90.96,19700.0,58.7146,58.721,58.4958,58.5344,19700.0
2006-11-20 11:20:00,90.95,90.99,90.85,90.98,26000.0,58.5279,58.5537,58.4636,58.5473,26000.0
2006-11-20 11:30:00,90.99,91.12,90.97,91.04,40800.0,58.5537,58.6373,58.5408,58.5859,40800.0
2006-11-20 11:40:00,91.04,91.05,90.25,90.32,56000.0,58.5859,58.5923,58.0775,58.1225,56000.0
2006-11-20 11:50:00,90.33,90.33,90.1,90.29,42700.0,58.129,58.129,57.981,58.1032,42700.0
2006-11-20 12:00:00,90.35,90.49,90.25,90.28,23700.0,58.1418,58.2319,58.0775,58.0968,23700.0
2006-11-20 12:10:00,90.27,90.7,90.27,90.7,27300.0,58.0904,58.3671,58.0904,58.3671,27300.0
2006-11-20 12:20:00,90.71,90.8,90.56,90.64,14900.0,58.3735,58.4314,58.277,58.3285,14900.0
2006-11-20 12:30:00,90.63,90.63,90.33,90.34,23500.0,58.322,58.322,58.129,58.1354,23500.0
2006-11-20 12:40:00,90.37,90.82,90.37,90.7,18400.0,58.1547,58.4443,58.1547,58.3671,18400.0
2006-11-20 12:50:00,90.78,90.9,90.62,90.87,17300.0,58.4185,58.4958,58.3156,58.4765,17300.0
2006-11-20 13:00:00,90.86,90.87,90.66,90.7,13700.0,58.47,58.4765,58.3413,58.3671,13700.0
2006-11-20 13:10:00,90.7,90.72,90.6,90.6,42600.0,58.3671,58.3799,58.3027,58.3027,42600.0
2006-11-20 13:20:00,90.65,90.85,90.61,90.85,13800.0,58.3349,58.4636,58.3092,58.4636,13800.0
2006-11-20 13:30:00,90.85,90.88,90.64,90.7,17900.0,58.4636,58.4829,58.3285,58.3671,17900.0
2006-11-20 13:40:00,90.7,91.09,90.62,91.03,45900.0,58.3671,58.618,58.3156,58.5794,45900.0
2006-11-20 13:50:00,91.05,91.05,90.82,90.83,20600.0,58.5923,58.5923,58.4443,58.4507,20600.0
2006-11-20 14:00:00,90.83,90.83,90.69,90.77,26400.0,58.4507,58.4507,58.3606,58.4121,26400.0
2006-11-20 14:10:00,90.77,90.78,90.62,90.62,23600.0,58.4121,58.4185,58.3156,58.3156,23600.0
2006-11-20 14:20:00,90.61,90.61,89.9,89.91,116400.0,58.3092,58.3092,57.8523,57.8587,116400.0
2006-11-20 14:30:00,89.91,90.09,89.6,89.81,212000.0,57.8587,57.9745,57.6592,57.7943,212000.0
2006-11-20 14:40:00,89.82,89.87,89.15,89.16,100000.0,57.8008,57.8329,57.3696,57.3761,100000.0
2006-11-20 14:50:00,89.16,89.55,89.14,89.34,70800.0,57.3761,57.627,57.3632,57.4919,70800.0
2006-11-20 15:00:00,89.34,89.86,89.34,89.67,48600.0,57.4919,57.8265,57.4919,57.7042,48600.0
2006-11-20 15:10:00,89.68,89.78,89.65,89.77,50800.0,57.7107,57.775,57.6914,57.7686,50800.0
2006-11-20 15:20:00,89.8,89.84,89.56,89.75,24500.0,57.7879,57.8136,57.6335,57.7557,24500.0
2006-11-20 15:30:00,89.75,90.12,89.75,90.06,43200.0,57.7557,57.9938,57.7557,57.9552,43200.0
2006-11-20 15:40:00,90.07,90.15,89.96,90.15,35100.0,57.9617,58.0131,57.8909,58.0131,35100.0
2006-11-20 15:50:00,90.15,90.15,89.89,89.98,63000.0,58.0131,58.0131,57.8458,57.9037,63000.0
2006-11-21 09:30:00,90.3,90.85,89.61,89.64,129400.0,58.1097,58.4636,57.6656,57.6849,129400.0
2006-11-21 09:40:00,89.64,90.38,89.64,90.21,87400.0,57.6849,58.1611,57.6849,58.0517,87400.0
2006-11-21 09:50:00,90.16,90.35,90.07,90.27,35400.0,58.0196,58.1418,57.9617,58.0904,35400.0
2006-11-21 10:00:00,90.26,90.43,90.14,90.14,33300.0,58.0839,58.1933,58.0067,58.0067,33300.0
2006-11-21 10:10:00,90.18,90.78,90.12,90.77,36300.0,58.0324,58.4185,57.9938,58.4121,36300.0
2006-11-21 10:20:00,90.77,91.46,90.77,91.21,143800.0,58.4121,58.8561,58.4121,58.6953,143800.0
2006-11-21 10:30:00,91.28,92.33,91.26,92.24,197800.0,58.7403,59.416,58.7274,59.3581,197800.0
2006-11-21 10:40:00,92.25,92.32,91.52,91.67,120500.0,59.3645,59.4096,58.8948,58.9913,120500.0
2006-11-21 10:50:00,91.67,91.85,91.58,91.85,53000.0,58.9913,59.1071,58.9334,59.1071,53000.0
2006-11-21 11:00:00,91.84,91.94,91.18,91.25,58500.0,59.1007,59.165,58.676,58.721,58500.0
2006-11-21 11:10:00,91.25,91.4,90.99,91.38,62000.0,58.721,58.8175,58.5537,58.8047,62000.0
2006-11-21 11:20:00,91.4,91.74,91.39,91.6,55600.0,58.8175,59.0363,58.8111,58.9462,55600.0
2006-11-21 11:30:00,91.64,91.68,91.37,91.54,42500.0,58.972,58.9977,58.7982,58.9076,42500.0
2006-11-21 11:40:00,91.54,91.55,90.75,91.16,73900.0,58.9076,58.9141,58.3992,58.6631,73900.0
2006-11-21 11:50:00,91.16,91.42,91.11,91.4,34500.0,58.6631,58.8304,58.6309,58.8175,34500.0
2006-11-21 12:00:00,91.4,91.55,91.34,91.55,90400.0,58.8175,58.9141,58.7789,58.9141,90400.0
2006-11-21 12:10:00,91.55,91.64,91.45,91.5,52000.0,58.9141,58.972,58.8497,58.8819,52000.0
2006-11-21 12:20:00,91.54,91.64,91.47,91.63,30600.0,58.9076,58.972,58.8626,58.9655,30600.0
2006-11-21 12:30:00,91.63,91.89,91.61,91.87,45500.0,58.9655,59.1329,58.9527,59.12,45500.0
2006-11-21 12:40:00,91.85,91.87,91.7,91.86,37500.0,59.1071,59.12,59.0106,59.1135,37500.0
2006-11-21 12:50:00,91.87,91.9,91.83,91.87,11400.0,59.12,59.1393,59.0942,59.12,11400.0
2006-11-21 13:00:00,91.88,91.9,91.86,91.9,35000.0,59.1264,59.1393,59.1135,59.1393,35000.0
2006-11-21 13:10:00,91.9,92.0,91.88,91.95,61500.0,59.1393,59.2036,59.1264,59.1715,61500.0
2006-11-21 13:20:00,91.95,91.95,91.65,91.7,32100.0,59.1715,59.1715,58.9784,59.0106,32100.0
2006-11-21 13:30:00,91.7,91.9,91.7,91.9,10900.0,59.0106,59.1393,59.0106,59.1393,10900.0
2006-11-21 13:40:00,91.88,91.94,91.84,91.92,50600.0,59.1264,59.165,59.1007,59.1522,50600.0
2006-11-21 13:50:00,91.94,91.94,91.6,91.69,20800.0,59.165,59.165,58.9462,59.0042,20800.0
2006-11-21 14:00:00,91.71,91.79,91.6,91.69,20900.0,59.017,59.0685,58.9462,59.0042,20900.0
2006-11-21 14:10:00,91.6,91.78,91.6,91.7,14300.0,58.9462,59.0621,58.9462,59.0106,14300.0
2006-11-21 14:20:00,91.73,91.73,91.52,91.73,18900.0,59.0299,59.0299,58.8948,59.0299,18900.0
2006-11-21 14:30:00,91.68,91.8,91.68,91.77,29100.0,58.9977,59.0749,58.9977,59.0556,29100.0
2006-11-21 14:40:00,91.8,91.8,91.67,91.73,24800.0,59.0749,59.0749,58.9913,59.0299,24800.0
2006-11-21 14:50:00,91.73,91.94,91.73,91.91,24300.0,59.0299,59.165,59.0299,59.1457,24300.0
2006-11-21 15:00:00,91.93,91.94,91.85,91.91,38100.0,59.1586,59.165,59.1071,59.1457,38100.0
2006-11-21 15:10:00,91.92,91.95,91.84,91.85,52400.0,59.1522,59.1715,59.1007,59.1071,52400.0
2006-11-21 15:20:00,91.85,91.96,91.82,91.84,77700.0,59.1071,59.1779,59.0878,59.1007,77700.0
2006-11-21 15:30:00,91.84,91.91,91.82,91.84,54700.0,59.1007,59.1457,59.0878,59.1007,54700.0
2006-11-21 15:40:00,91.8,91.84,91.58,91.74,59800.0,59.0749,59.1007,58.9334,59.0363,59800.0
2006-11-21 15:50:00,91.74,91.88,91.6,91.68,75300.0,59.0363,59.1264,58.9462,58.9977,75300.0
2006-11-22 09:30:00,93.21,95.79,92.94,93.01,414600.0,59.9823,61.6426,59.8085,59.8536,414600.0
2006-11-22 09:40:00,93.01,93.25,92.49,93.07,186200.0,59.8536,60.008,59.519,59.8922,186200.0
2006-11-22 09:50:00,93.11,93.2,92.85,93.0,108500.0,59.9179,59.9759,59.7506,59.8472,108500.0
2006-11-22 10:00:00,92.91,92.93,91.85,92.1,186000.0,59.7892,59.8021,59.1071,59.268,186000.0
2006-11-22 10:10:00,92.11,92.27,91.1,91.66,188700.0,59.2744,59.3774,58.6245,58.9848,188700.0
2006-11-22 10:20:00,91.69,92.12,91.62,92.0,109000.0,59.0042,59.2809,58.9591,59.2036,109000.0
2006-11-22 10:30:00,92.01,92.11,91.25,91.3,121400.0,59.2101,59.2744,58.721,58.7532,121400.0
2006-11-22 10:40:00,91.27,91.69,91.06,91.63,117100.0,58.7339,59.0042,58.5987,58.9655,117100.0
2006-11-22 10:50:00,91.63,91.63,91.29,91.42,34100.0,58.9655,58.9655,58.7467,58.8304,34100.0
2006-11-22 11:00:00,91.42,91.62,91.26,91.26,40400.0,58.8304,58.9591,58.7274,58.7274,40400.0
2006-11-22 11:10:00,91.22,91.32,90.83,91.27,98300.0,58.7017,58.766,58.4507,58.7339,98300.0
2006-11-22 11:20:00,91.21,91.4,90.97,91.11,41200.0,58.6953,58.8175,58.5408,58.6309,41200.0
2006-11-22 11:30:00,91.15,91.41,91.14,91.19,17600.0,58.6567,58.824,58.6502,58.6824,17600.0
2006-11-22 11:40:00,91.2,91.27,90.98,91.14,48300.0,58.6888,58.7339,58.5473,58.6502,48300.0
2006-11-22 11:50:00,91.15,91.22,90.9,90.99,26100.0,58.6567,58.7017,58.4958,58.5537,26100.0
2006-11-22 12:00:00,91.0,91.0,90.62,90.93,49800.0,58.5601,58.5601,58.3156,58.5151,49800.0
2006-11-22 12:10:00,90.93,91.19,90.93,91.15,13100.0,58.5151,58.6824,58.5151,58.6567,13100.0
2006-11-22 12:20:00,91.15,91.24,91.13,91.24,10700.0,58.6567,58.7146,58.6438,58.7146,10700.0
2006-11-22 12:30:00,91.24,91.24,91.03,91.08,18200.0,58.7146,58.7146,58.5794,58.6116,18200.0
2006-11-22 12:40:00,91.06,91.08,90.96,91.01,9800.0,58.5987,58.6116,58.5344,58.5666,9800.0
2006-11-22 12:50:00,91.01,91.07,90.84,91.05,18300.0,58.5666,58.6052,58.4572,58.5923,18300.0
2006-11-22 13:00:00,91.02,91.08,90.8,90.8,28300.0,58.573,58.6116,58.4314,58.4314,28300.0
2006-11-22 13:10:00,90.8,90.8,90.27,90.43,53700.0,58.4314,58.4314,58.0904,58.1933,53700.0
2006-11-22 13:20:00,90.47,90.61,90.35,90.43,26300.0,58.2191,58.3092,58.1418,58.1933,26300.0
2006-11-22 13:30:00,90.39,90.51,90.26,90.5,35100.0,58.1676,58.2448,58.0839,58.2384,35100.0
2006-11-22 13:40:00,90.51,90.93,90.33,90.91,30700.0,58.2448,58.5151,58.129,58.5022,30700.0
2006-11-22 13:50:00,90.93,91.15,90.44,90.7,38500.0,58.5151,58.6567,58.1998,58.3671,38500.0
2006-11-22 14:00:00,90.7,90.88,90.62,90.7,27600.0,58.3671,58.4829,58.3156,58.3671,27600.0
2006-11-22 14:10:00,90.71,90.77,90.55,90.74,15800.0,58.3735,58.4121,58.2705,58.3928,15800.0
2006-11-22 14:20:00,90.7,90.91,90.68,90.77,11900.0,58.3671,58.5022,58.3542,58.4121,11900.0
2006-11-22 14:30:00,90.79,91.1,90.77,91.01,22400.0,58.425,58.6245,58.4121,58.5666,22400.0
2006-11-22 14:40:00,91.02,91.45,90.96,91.31,30100.0,58.573,58.8497,58.5344,58.7596,30100.0
2006-11-22 14:50:00,91.26,91.3,91.17,91.29,18600.0,58.7274,58.7532,58.6695,58.7467,18600.0
2006-11-22 15:00:00,91.29,91.29,91.1,91.21,20400.0,58.7467,58.7467,58.6245,58.6953,20400.0
2006-11-22 15:10:00,91.22,91.35,91.12,91.12,33000.0,58.7017,58.7854,58.6373,58.6373,33000.0
2006-11-22 15:20:00,91.11,91.46,91.11,91.15,30000.0,58.6309,58.8561,58.6309,58.6567,30000.0
2006-11-22 15:30:00,91.15,91.19,90.85,90.99,39400.0,58.6567,58.6824,58.4636,58.5537,39400.0
2006-11-22 15:40:00,90.99,91.2,90.99,91.1,48500.0,58.5537,58.6888,58.5537,58.6245,48500.0
2006-11-22 15:50:00,91.09,91.21,90.97,91.15,61700.0,58.618,58.6953,58.5408,58.6567,61700.0
2006-11-24 09:30:00,91.25,91.25,90.2,90.2,79300.0,58.721,58.721,58.0453,58.0453,79300.0
2006-11-24 09:40:00,90.21,91.04,90.19,90.95,37500.0,58.0517,58.5859,58.0389,58.5279,37500.0
2006-11-24 09:50:00,90.95,91.08,90.75,91.05,22400.0,58.5279,58.6116,58.3992,58.5923,22400.0
2006-11-24 10:00:00,91.06,91.54,90.97,91.54,34600.0,58.5987,58.9076,58.5408,58.9076,34600.0
2006-11-24 10:10:00,91.54,92.1,91.54,91.9,80100.0,58.9076,59.268,58.9076,59.1393,80100.0
2006-11-24 10:20:00,91.9,92.09,91.79,92.01,24300.0,59.1393,59.2616,59.0685,59.2101,24300.0
2006-11-24 10:30:00,92.05,92.56,91.82,91.98,66200.0,59.2358,59.564,59.0878,59.1908,66200.0
2006-11-24 10:40:00,91.98,92.27,91.98,92.08,17500.0,59.1908,59.3774,59.1908,59.2551,17500.0
2006-11-24 10:50:00,92.14,92.39,92.12,92.25,17700.0,59.2937,59.4546,59.2809,59.3645,17700.0
2006-11-24 11:00:00,92.25,92.26,91.6,91.88,46700.0,59.3645,59.371,58.9462,59.1264,46700.0
2006-11-24 11:10:00,91.88,92.2,91.81,92.2,16300.0,59.1264,59.3323,59.0814,59.3323,16300.0
2006-11-24 11:20:00,92.16,92.2,91.95,92.08,9200.0,59.3066,59.3323,59.1715,59.2551,9200.0
2006-11-24 11:30:00,92.08,92.25,92.08,92.24,20800.0,59.2551,59.3645,59.2551,59.3581,20800.0
2006-11-24 11:40:00,92.24,92.24,92.14,92.22,5800.0,59.3581,59.3581,59.2937,59.3452,5800.0
2006-11-24 11:50:00,92.25,92.42,92.22,92.41,17000.0,59.3645,59.4739,59.3452,59.4675,17000.0
2006-11-24 12:00:00,92.41,92.53,92.29,92.33,26200.0,59.4675,59.5447,59.3903,59.416,26200.0
2006-11-24 12:10:00,92.3,92.3,92.21,92.26,9900.0,59.3967,59.3967,59.3388,59.371,9900.0
2006-11-24 12:20:00,92.21,92.39,92.2,92.38,14300.0,59.3388,59.4546,59.3323,59.4482,14300.0
2006-11-24 12:30:00,92.38,92.5,92.2,92.27,19900.0,59.4482,59.5254,59.3323,59.3774,19900.0
2006-11-24 12:40:00,92.27,92.4,92.11,92.16,35900.0,59.3774,59.461,59.2744,59.3066,35900.0
2006-11-24 12:50:00,92.15,92.37,92.1,92.11,18700.0,59.3002,59.4417,59.268,59.2744,18700.0
2006-11-24 13:00:00,92.11,92.95,92.11,92.95,54400.0,59.2744,59.815,59.2744,59.815,54400.0
2006-11-24 13:10:00,92.95,92.95,92.95,92.95,0.0,59.815,59.815,59.815,59.815,0.0
2006-11-24 13:20:00,92.95,92.95,92.95,92.95,0.0,59.815,59.815,59.815,59.815,0.0
2006-11-24 13:30:00,92.21,92.21,92.21,92.21,400.0,59.3388,59.3388,59.3388,59.3388,400.0
2006-11-24 13:40:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 13:50:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:00:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:10:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:20:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:30:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:40:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 14:50:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:00:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:10:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:20:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:30:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:40:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-24 15:50:00,92.21,92.21,92.21,92.21,0.0,59.3388,59.3388,59.3388,59.3388,0.0
2006-11-27 09:30:00,94.1,96.0,93.89,95.5,459400.0,60.555,61.7777,60.4199,61.456,459400.0
2006-11-27 09:40:00,95.5,96.9,95.3,95.77,454900.0,61.456,62.3569,61.3272,61.6297,454900.0
2006-11-27 09:50:00,95.76,95.95,95.18,95.37,277500.0,61.6233,61.7455,61.25,61.3723,277500.0
2006-11-27 10:00:00,95.37,95.79,95.05,95.06,356900.0,61.3723,61.6426,61.1664,61.1728,356900.0
2006-11-27 10:10:00,95.06,95.14,94.39,95.0,298400.0,61.1728,61.2243,60.7416,61.1342,298400.0
2006-11-27 10:20:00,94.93,95.38,94.79,95.24,109400.0,61.0891,61.3787,60.9991,61.2886,109400.0
2006-11-27 10:30:00,95.24,95.33,94.92,95.14,130400.0,61.2886,61.3466,61.0827,61.2243,130400.0
2006-11-27 10:40:00,95.21,95.65,95.13,95.22,81300.0,61.2693,61.5525,61.2179,61.2758,81300.0
2006-11-27 10:50:00,95.22,95.55,95.22,95.39,62900.0,61.2758,61.4881,61.2758,61.3852,62900.0
2006-11-27 11:00:00,95.35,95.35,94.62,95.03,98100.0,61.3594,61.3594,60.8897,61.1535,98100.0
2006-11-27 11:10:00,94.96,94.98,94.3,94.35,142300.0,61.1085,61.1213,60.6837,60.7159,142300.0
2006-11-27 11:20:00,94.46,94.57,94.05,94.56,122700.0,60.7867,60.8575,60.5229,60.851,122700.0
2006-11-27 11:30:00,94.51,94.75,94.3,94.43,52000.0,60.8189,60.9733,60.6837,60.7674,52000.0
2006-11-27 11:40:00,94.45,94.48,94.0,94.01,115300.0,60.7803,60.7996,60.4907,60.4971,115300.0
2006-11-27 11:50:00,94.01,94.26,94.01,94.1,87900.0,60.4971,60.658,60.4971,60.555,87900.0
2006-11-27 12:00:00,94.1,94.22,93.75,93.85,93200.0,60.555,60.6323,60.3298,60.3941,93200.0
2006-11-27 12:10:00,93.84,93.87,93.13,93.64,141900.0,60.3877,60.407,59.9308,60.259,141900.0
2006-11-27 12:20:00,93.66,93.72,93.35,93.46,85700.0,60.2719,60.3105,60.0724,60.1432,85700.0
2006-11-27 12:30:00,93.47,93.47,92.95,93.15,59400.0,60.1496,60.1496,59.815,59.9437,59400.0
2006-11-27 12:40:00,93.14,93.15,92.79,92.91,88600.0,59.9373,59.9437,59.712,59.7892,88600.0
2006-11-27 12:50:00,92.89,92.89,92.5,92.52,51900.0,59.7764,59.7764,59.5254,59.5383,51900.0
2006-11-27 13:00:00,92.52,92.52,92.14,92.37,164700.0,59.5383,59.5383,59.2937,59.4417,164700.0
2006-11-27 13:10:00,92.39,92.45,92.22,92.33,70500.0,59.4546,59.4932,59.3452,59.416,70500.0
2006-11-27 13:20:00,92.33,92.69,92.26,92.57,96200.0,59.416,59.6477,59.371,59.5704,96200.0
2006-11-27 13:30:00,92.58,93.35,92.58,93.22,148300.0,59.5769,60.0724,59.5769,59.9887,148300.0
2006-11-27 13:40:00,93.18,93.65,93.18,93.45,91200.0,59.963,60.2654,59.963,60.1367,91200.0
2006-11-27 13:50:00,93.45,93.55,92.92,92.93,88100.0,60.1367,60.2011,59.7957,59.8021,88100.0
2006-11-27 14:00:00,92.93,93.08,92.6,92.92,73600.0,59.8021,59.8986,59.5898,59.7957,73600.0
2006-11-27 14:10:00,92.94,92.94,92.55,92.78,61000.0,59.8085,59.8085,59.5576,59.7056,61000.0
2006-11-27 14:20:00,92.79,93.49,92.79,93.44,94600.0,59.712,60.1625,59.712,60.1303,94600.0
2006-11-27 14:30:00,93.44,93.61,93.32,93.55,87500.0,60.1303,60.2397,60.0531,60.2011,87500.0
2006-11-27 14:40:00,93.55,93.75,93.35,93.48,66400.0,60.2011,60.3298,60.0724,60.156,66400.0
2006-11-27 14:50:00,93.5,93.68,93.31,93.58,79000.0,60.1689,60.2848,60.0466,60.2204,79000.0
2006-11-27 15:00:00,93.64,93.76,93.35,93.45,84300.0,60.259,60.3362,60.0724,60.1367,84300.0
2006-11-27 15:10:00,93.49,93.88,93.39,93.7,85600.0,60.1625,60.4135,60.0981,60.2976,85600.0
2006-11-27 15:20:00,93.67,93.85,93.56,93.75,59200.0,60.2783,60.3941,60.2075,60.3298,59200.0
2006-11-27 15:30:00,93.75,93.78,93.42,93.65,80700.0,60.3298,60.3491,60.1174,60.2654,80700.0
2006-11-27 15:40:00,93.61,93.61,92.98,93.05,76800.0,60.2397,60.2397,59.8343,59.8793,76800.0
2006-11-27 15:50:00,93.05,93.17,93.0,93.09,41600.0,59.8793,59.9566,59.8472,59.9051,41600.0
2006-11-28 09:30:00,92.9,92.91,91.73,91.92,157800.0,59.7828,59.7892,59.0299,59.1522,157800.0
2006-11-28 09:40:00,91.92,92.0,91.1,91.3,143500.0,59.1522,59.2036,58.6245,58.7532,143500.0
2006-11-28 09:50:00,91.3,91.49,90.74,90.8,127900.0,58.7532,58.8754,58.3928,58.4314,127900.0
2006-11-28 10:00:00,90.82,91.35,90.78,91.17,104000.0,58.4443,58.7854,58.4185,58.6695,104000.0
2006-11-28 10:10:00,91.24,91.33,91.11,91.22,62700.0,58.7146,58.7725,58.6309,58.7017,62700.0
2006-11-28 10:20:00,91.26,91.5,91.03,91.36,93600.0,58.7274,58.8819,58.5794,58.7918,93600.0
2006-11-28 10:30:00,91.35,91.63,91.23,91.52,62900.0,58.7854,58.9655,58.7081,58.8948,62900.0
2006-11-28 10:40:00,91.46,91.47,91.16,91.27,35200.0,58.8561,58.8626,58.6631,58.7339,35200.0
2006-11-28 10:50:00,91.23,91.27,90.32,90.41,80000.0,58.7081,58.7339,58.1225,58.1804,80000.0
2006-11-28 11:00:00,90.49,90.68,90.31,90.53,56900.0,58.2319,58.3542,58.1161,58.2577,56900.0
2006-11-28 11:10:00,90.53,90.8,90.5,90.7,43500.0,58.2577,58.4314,58.2384,58.3671,43500.0
2006-11-28 11:20:00,90.73,91.06,90.58,90.65,103800.0,58.3864,58.5987,58.2898,58.3349,103800.0
2006-11-28 11:30:00,90.68,91.45,90.68,91.28,59000.0,58.3542,58.8497,58.3542,58.7403,59000.0
2006-11-28 11:40:00,91.25,91.25,91.03,91.03,20100.0,58.721,58.721,58.5794,58.5794,20100.0
2006-11-28 11:50:00,91.02,91.24,90.77,91.09,27300.0,58.573,58.7146,58.4121,58.618,27300.0
2006-11-28 12:00:00,91.12,91.2,91.0,91.13,22900.0,58.6373,58.6888,58.5601,58.6438,22900.0
2006-11-28 12:10:00,91.11,91.2,91.08,91.17,13400.0,58.6309,58.6888,58.6116,58.6695,13400.0
2006-11-28 12:20:00,91.16,91.29,90.87,91.15,29300.0,58.6631,58.7467,58.4765,58.6567,29300.0
2006-11-28 12:30:00,91.14,91.27,90.89,90.93,33800.0,58.6502,58.7339,58.4893,58.5151,33800.0
2006-11-28 12:40:00,90.96,91.09,90.76,90.8,19400.0,58.5344,58.618,58.4057,58.4314,19400.0
2006-11-28 12:50:00,90.8,90.88,90.55,90.56,31800.0,58.4314,58.4829,58.2705,58.277,31800.0
2006-11-28 13:00:00,90.57,90.85,90.53,90.65,66800.0,58.2834,58.4636,58.2577,58.3349,66800.0
2006-11-28 13:10:00,90.6,90.6,90.18,90.18,53300.0,58.3027,58.3027,58.0324,58.0324,53300.0
2006-11-28 13:20:00,90.16,90.19,89.6,89.77,133700.0,58.0196,58.0389,57.6592,57.7686,133700.0
2006-11-28 13:30:00,89.81,89.91,89.58,89.69,68000.0,57.7943,57.8587,57.6463,57.7171,68000.0
2006-11-28 13:40:00,89.73,90.0,89.64,89.89,98700.0,57.7429,57.9166,57.6849,57.8458,98700.0
2006-11-28 13:50:00,89.91,90.2,89.86,90.05,75200.0,57.8587,58.0453,57.8265,57.9488,75200.0
2006-11-28 14:00:00,90.01,90.2,89.97,90.11,82700.0,57.923,58.0453,57.8973,57.9874,82700.0
2006-11-28 14:10:00,90.11,90.54,90.05,90.35,83000.0,57.9874,58.2641,57.9488,58.1418,83000.0
2006-11-28 14:20:00,90.35,91.2,90.23,91.19,75100.0,58.1418,58.6888,58.0646,58.6824,75100.0
2006-11-28 14:30:00,91.19,91.88,91.0,91.62,151200.0,58.6824,59.1264,58.5601,58.9591,151200.0
2006-11-28 14:40:00,91.67,91.85,91.42,91.47,86500.0,58.9913,59.1071,58.8304,58.8626,86500.0
2006-11-28 14:50:00,91.5,92.09,91.41,91.96,84100.0,58.8819,59.2616,58.824,59.1779,84100.0
2006-11-28 15:00:00,91.93,91.96,91.32,91.34,44600.0,59.1586,59.1779,58.766,58.7789,44600.0
2006-11-28 15:10:00,91.34,91.35,91.07,91.21,68700.0,58.7789,58.7854,58.6052,58.6953,68700.0
2006-11-28 15:20:00,91.21,91.57,91.06,91.06,119600.0,58.6953,58.9269,58.5987,58.5987,119600.0
2006-11-28 15:30:00,91.12,91.76,90.94,91.71,88800.0,58.6373,59.0492,58.5215,59.017,88800.0
2006-11-28 15:40:00,91.72,91.72,91.12,91.2,45000.0,59.0235,59.0235,58.6373,58.6888,45000.0
2006-11-28 15:50:00,91.19,91.55,91.18,91.28,81900.0,58.6824,58.9141,58.676,58.7403,81900.0
2006-11-29 09:30:00,92.75,93.2,91.9,93.14,135500.0,59.6863,59.9759,59.1393,59.9373,135500.0
2006-11-29 09:40:00,93.14,93.21,92.65,92.9,100500.0,59.9373,59.9823,59.6219,59.7828,100500.0
2006-11-29 09:50:00,92.85,92.99,92.07,92.13,64900.0,59.7506,59.8407,59.2487,59.2873,64900.0
2006-11-29 10:00:00,92.14,92.43,92.02,92.34,67900.0,59.2937,59.4804,59.2165,59.4224,67900.0
2006-11-29 10:10:00,92.38,92.38,92.12,92.19,33500.0,59.4482,59.4482,59.2809,59.3259,33500.0
2006-11-29 10:20:00,92.2,92.28,91.82,92.09,64300.0,59.3323,59.3838,59.0878,59.2616,64300.0
2006-11-29 10:30:00,92.09,92.23,92.02,92.1,51500.0,59.2616,59.3516,59.2165,59.268,51500.0
2006-11-29 10:40:00,92.1,92.1,91.9,91.98,29600.0,59.268,59.268,59.1393,59.1908,29600.0
2006-11-29 10:50:00,91.94,92.06,91.61,91.94,57800.0,59.165,59.2423,58.9527,59.165,57800.0
2006-11-29 11:00:00,91.91,92.1,91.85,91.99,29000.0,59.1457,59.268,59.1071,59.1972,29000.0
2006-11-29 11:10:00,91.98,92.22,91.91,92.16,107000.0,59.1908,59.3452,59.1457,59.3066,107000.0
2006-11-29 11:20:00,92.15,92.4,92.1,92.31,75200.0,59.3002,59.461,59.268,59.4031,75200.0
2006-11-29 11:30:00,92.32,92.53,92.13,92.45,72800.0,59.4096,59.5447,59.2873,59.4932,72800.0
2006-11-29 11:40:00,92.45,92.52,92.23,92.42,79000.0,59.4932,59.5383,59.3516,59.4739,79000.0
2006-11-29 11:50:00,92.39,92.66,92.32,92.5,44400.0,59.4546,59.6284,59.4096,59.5254,44400.0
2006-11-29 12:00:00,92.41,92.62,92.36,92.61,30300.0,59.4675,59.6026,59.4353,59.5962,30300.0
2006-11-29 12:10:00,92.61,92.61,92.46,92.5,18300.0,59.5962,59.5962,59.4997,59.5254,18300.0
2006-11-29 12:20:00,92.5,92.6,92.27,92.29,60700.0,59.5254,59.5898,59.3774,59.3903,60700.0
2006-11-29 12:30:00,92.27,92.27,92.03,92.06,40600.0,59.3774,59.3774,59.2229,59.2423,40600.0
2006-11-29 12:40:00,92.02,92.14,92.0,92.12,24200.0,59.2165,59.2937,59.2036,59.2809,24200.0
2006-11-29 12:50:00,92.09,92.11,91.9,91.9,31700.0,59.2616,59.2744,59.1393,59.1393,31700.0
2006-11-29 13:00:00,91.87,91.99,91.81,91.9,59000.0,59.12,59.1972,59.0814,59.1393,59000.0
2006-11-29 13:10:00,91.92,92.12,91.84,91.85,103700.0,59.1522,59.2809,59.1007,59.1071,103700.0
2006-11-29 13:20:00,91.87,92.27,91.86,92.2,78200.0,59.12,59.3774,59.1135,59.3323,78200.0
2006-11-29 13:30:00,92.18,92.19,92.02,92.09,120300.0,59.3195,59.3259,59.2165,59.2616,120300.0
2006-11-29 13:40:00,92.09,92.75,92.09,92.7,60000.0,59.2616,59.6863,59.2616,59.6541,60000.0
2006-11-29 13:50:00,92.7,92.8,92.66,92.7,24300.0,59.6541,59.7185,59.6284,59.6541,24300.0
2006-11-29 14:00:00,92.7,92.79,92.42,92.42,24200.0,59.6541,59.712,59.4739,59.4739,24200.0
2006-11-29 14:10:00,92.45,92.68,92.44,92.57,29200.0,59.4932,59.6412,59.4868,59.5704,29200.0
2006-11-29 14:20:00,92.55,92.78,92.55,92.66,19300.0,59.5576,59.7056,59.5576,59.6284,19300.0
2006-11-29 14:30:00,92.66,92.8,92.49,92.8,34200.0,59.6284,59.7185,59.519,59.7185,34200.0
2006-11-29 14:40:00,92.78,92.92,92.78,92.85,32700.0,59.7056,59.7957,59.7056,59.7506,32700.0
2006-11-29 14:50:00,92.84,92.95,92.71,92.75,25000.0,59.7442,59.815,59.6605,59.6863,25000.0
2006-11-29 15:00:00,92.75,92.83,92.7,92.73,23500.0,59.6863,59.7378,59.6541,59.6734,23500.0
2006-11-29 15:10:00,92.75,92.79,92.59,92.67,30800.0,59.6863,59.712,59.5833,59.6348,30800.0
2006-11-29 15:20:00,92.62,92.75,92.56,92.7,60900.0,59.6026,59.6863,59.564,59.6541,60900.0
2006-11-29 15:30:00,92.7,92.89,92.7,92.8,28000.0,59.6541,59.7764,59.6541,59.7185,28000.0
2006-11-29 15:40:00,92.8,92.93,92.75,92.78,32300.0,59.7185,59.8021,59.6863,59.7056,32300.0
2006-11-29 15:50:00,92.76,93.1,92.73,93.0,84200.0,59.6927,59.9115,59.6734,59.8472,84200.0
2006-11-30 09:30:00,93.17,93.85,93.17,93.41,77200.0,59.9566,60.3941,59.9566,60.111,77200.0
2006-11-30 09:40:00,93.41,93.41,92.56,92.56,63200.0,60.111,60.111,59.564,59.564,63200.0
2006-11-30 09:50:00,92.56,93.1,92.54,92.65,47500.0,59.564,59.9115,59.5511,59.6219,47500.0
2006-11-30 10:00:00,92.75,92.75,91.77,91.79,65100.0,59.6863,59.6863,59.0556,59.0685,65100.0
2006-11-30 10:10:00,91.79,92.06,91.25,91.38,43800.0,59.0685,59.2423,58.721,58.8047,43800.0
2006-11-30 10:20:00,91.34,91.61,91.31,91.55,53700.0,58.7789,58.9527,58.7596,58.9141,53700.0
2006-11-30 10:30:00,91.57,91.74,91.35,91.39,34300.0,58.9269,59.0363,58.7854,58.8111,34300.0
2006-11-30 10:40:00,91.39,91.55,91.27,91.29,59300.0,58.8111,58.9141,58.7339,58.7467,59300.0
2006-11-30 10:50:00,91.35,92.09,91.35,91.93,78300.0,58.7854,59.2616,58.7854,59.1586,78300.0
2006-11-30 11:00:00,91.91,92.23,91.89,91.92,36700.0,59.1457,59.3516,59.1329,59.1522,36700.0
2006-11-30 11:10:00,91.94,92.0,91.5,91.52,17500.0,59.165,59.2036,58.8819,58.8948,17500.0
2006-11-30 11:20:00,91.53,91.53,91.23,91.46,28200.0,58.9012,58.9012,58.7081,58.8561,28200.0
2006-11-30 11:30:00,91.46,91.52,91.35,91.46,11100.0,58.8561,58.8948,58.7854,58.8561,11100.0
2006-11-30 11:40:00,91.45,91.72,91.37,91.56,16000.0,58.8497,59.0235,58.7982,58.9205,16000.0
2006-11-30 11:50:00,91.55,91.72,91.55,91.67,5100.0,58.9141,59.0235,58.9141,58.9913,5100.0
2006-11-30 12:00:00,91.68,92.1,91.68,91.86,30100.0,58.9977,59.268,58.9977,59.1135,30100.0
2006-11-30 12:10:00,91.86,91.97,91.7,91.82,14200.0,59.1135,59.1843,59.0106,59.0878,14200.0
2006-11-30 12:20:00,91.8,91.96,91.63,91.72,11300.0,59.0749,59.1779,58.9655,59.0235,11300.0
2006-11-30 12:30:00,91.74,91.87,91.63,91.75,8700.0,59.0363,59.12,58.9655,59.0428,8700.0
2006-11-30 12:40:00,91.75,91.88,91.75,91.83,4000.0,59.0428,59.1264,59.0428,59.0942,4000.0
2006-11-30 12:50:00,91.81,91.81,91.74,91.77,7500.0,59.0814,59.0814,59.0363,59.0556,7500.0
2006-11-30 13:00:00,91.72,91.8,91.57,91.57,16900.0,59.0235,59.0749,58.9269,58.9269,16900.0
2006-11-30 13:10:00,91.58,92.48,91.58,92.2,53900.0,58.9334,59.5125,58.9334,59.3323,53900.0
2006-11-30 13:20:00,92.2,92.5,92.08,92.4,48700.0,59.3323,59.5254,59.2551,59.461,48700.0
2006-11-30 13:30:00,92.38,92.57,92.38,92.45,9600.0,59.4482,59.5704,59.4482,59.4932,9600.0
2006-11-30 13:40:00,92.39,92.39,92.15,92.2,9600.0,59.4546,59.4546,59.3002,59.3323,9600.0
2006-11-30 13:50:00,92.22,92.3,92.02,92.02,10300.0,59.3452,59.3967,59.2165,59.2165,10300.0
2006-11-30 14:00:00,92.0,92.1,91.9,92.03,9100.0,59.2036,59.268,59.1393,59.2229,9100.0
2006-11-30 14:10:00,92.02,92.2,91.95,92.0,13900.0,59.2165,59.3323,59.1715,59.2036,13900.0
2006-11-30 14:20:00,92.0,92.09,91.97,92.07,8000.0,59.2036,59.2616,59.1843,59.2487,8000.0
2006-11-30 14:30:00,92.06,92.45,92.01,92.31,9700.0,59.2423,59.4932,59.2101,59.4031,9700.0
2006-11-30 14:40:00,92.32,92.65,92.2,92.61,21000.0,59.4096,59.6219,59.3323,59.5962,21000.0
2006-11-30 14:50:00,92.61,92.61,92.45,92.52,23300.0,59.5962,59.5962,59.4932,59.5383,23300.0
2006-11-30 15:00:00,92.52,92.62,92.38,92.47,19800.0,59.5383,59.6026,59.4482,59.5061,19800.0
2006-11-30 15:10:00,92.42,92.59,92.37,92.45,16500.0,59.4739,59.5833,59.4417,59.4932,16500.0
2006-11-30 15:20:00,92.44,92.59,92.32,92.59,10400.0,59.4868,59.5833,59.4096,59.5833,10400.0
2006-11-30 15:30:00,92.6,92.75,92.39,92.43,28300.0,59.5898,59.6863,59.4546,59.4804,28300.0
2006-11-30 15:40:00,92.44,92.5,91.84,91.91,32700.0,59.4868,59.5254,59.1007,59.1457,32700.0
2006-11-30 15:50:00,91.91,91.93,91.67,91.73,92700.0,59.1457,59.1586,58.9913,59.0299,92700.0
2006-12-01 09:30:00,92.05,92.28,91.52,91.8,78000.0,59.2358,59.3838,58.8948,59.0749,78000.0
2006-12-01 09:40:00,91.75,91.9,91.66,91.8,33100.0,59.0428,59.1393,58.9848,59.0749,33100.0
2006-12-01 09:50:00,91.77,91.8,91.54,91.54,30100.0,59.0556,59.0749,58.9076,58.9076,30100.0
2006-12-01 10:00:00,91.54,91.54,91.0,91.37,90800.0,58.9076,58.9076,58.5601,58.7982,90800.0
2006-12-01 10:10:00,91.32,91.65,91.12,91.33,56700.0,58.766,58.9784,58.6373,58.7725,56700.0
2006-12-01 10:20:00,91.32,91.33,90.68,90.98,82000.0,58.766,58.7725,58.3542,58.5473,82000.0
2006-12-01 10:30:00,90.94,90.94,90.27,90.6,57500.0,58.5215,58.5215,58.0904,58.3027,57500.0
2006-12-01 10:40:00,90.55,90.84,90.55,90.84,48600.0,58.2705,58.4572,58.2705,58.4572,48600.0
2006-12-01 10:50:00,90.85,90.93,90.63,90.63,18000.0,58.4636,58.5151,58.322,58.322,18000.0
2006-12-01 11:00:00,90.71,90.83,90.56,90.64,29300.0,58.3735,58.4507,58.277,58.3285,29300.0
2006-12-01 11:10:00,90.64,90.82,90.64,90.77,31400.0,58.3285,58.4443,58.3285,58.4121,31400.0
2006-12-01 11:20:00,90.78,90.89,90.7,90.88,21000.0,58.4185,58.4893,58.3671,58.4829,21000.0
2006-12-01 11:30:00,90.84,91.25,90.84,91.18,31700.0,58.4572,58.721,58.4572,58.676,31700.0
2006-12-01 11:40:00,91.12,91.3,91.0,91.0,29800.0,58.6373,58.7532,58.5601,58.5601,29800.0
2006-12-01 11:50:00,90.96,91.29,90.96,91.19,49300.0,58.5344,58.7467,58.5344,58.6824,49300.0
2006-12-01 12:00:00,91.19,91.19,90.96,90.96,40400.0,58.6824,58.6824,58.5344,58.5344,40400.0
2006-12-01 12:10:00,90.98,91.07,90.96,91.07,15900.0,58.5473,58.6052,58.5344,58.6052,15900.0
2006-12-01 12:20:00,91.03,91.3,91.03,91.19,19300.0,58.5794,58.7532,58.5794,58.6824,19300.0
2006-12-01 12:30:00,91.18,91.23,90.96,90.96,15900.0,58.676,58.7081,58.5344,58.5344,15900.0
2006-12-01 12:40:00,90.96,91.0,90.82,90.87,12000.0,58.5344,58.5601,58.4443,58.4765,12000.0
2006-12-01 12:50:00,90.88,91.15,90.88,91.05,12100.0,58.4829,58.6567,58.4829,58.5923,12100.0
2006-12-01 13:00:00,91.05,91.05,90.59,90.63,21900.0,58.5923,58.5923,58.2963,58.322,21900.0
2006-12-01 13:10:00,90.63,90.82,90.6,90.7,16600.0,58.322,58.4443,58.3027,58.3671,16600.0
2006-12-01 13:20:00,90.69,90.75,90.61,90.61,11500.0,58.3606,58.3992,58.3092,58.3092,11500.0
2006-12-01 13:30:00,90.61,90.67,90.55,90.6,43000.0,58.3092,58.3478,58.2705,58.3027,43000.0
2006-12-01 13:40:00,90.6,90.69,90.48,90.49,52200.0,58.3027,58.3606,58.2255,58.2319,52200.0
2006-12-01 13:50:00,90.48,90.62,90.27,90.62,40500.0,58.2255,58.3156,58.0904,58.3156,40500.0
2006-12-01 14:00:00,90.62,90.63,90.26,90.3,23800.0,58.3156,58.322,58.0839,58.1097,23800.0
2006-12-01 14:10:00,90.28,90.5,90.22,90.31,46600.0,58.0968,58.2384,58.0582,58.1161,46600.0
2006-12-01 14:20:00,90.31,90.4,90.3,90.37,20200.0,58.1161,58.174,58.1097,58.1547,20200.0
2006-12-01 14:30:00,90.37,90.37,90.0,90.12,29900.0,58.1547,58.1547,57.9166,57.9938,29900.0
2006-12-01 14:40:00,90.1,90.12,89.9,90.12,40400.0,57.981,57.9938,57.8523,57.9938,40400.0
2006-12-01 14:50:00,90.12,90.18,89.97,90.08,30000.0,57.9938,58.0324,57.8973,57.9681,30000.0
2006-12-01 15:00:00,90.09,90.43,90.05,90.15,53600.0,57.9745,58.1933,57.9488,58.0131,53600.0
2006-12-01 15:10:00,90.13,90.29,90.05,90.15,37800.0,58.0003,58.1032,57.9488,58.0131,37800.0
2006-12-01 15:20:00,90.15,90.25,90.07,90.19,41300.0,58.0131,58.0775,57.9617,58.0389,41300.0
2006-12-01 15:30:00,90.21,90.44,90.13,90.42,37600.0,58.0517,58.1998,58.0003,58.1869,37600.0
2006-12-01 15:40:00,90.4,90.49,90.18,90.48,49400.0,58.174,58.2319,58.0324,58.2255,49400.0
2006-12-01 15:50:00,90.48,90.88,90.46,90.6,86300.0,58.2255,58.4829,58.2126,58.3027,86300.0
2006-12-04 09:30:00,92.6,93.9,92.01,92.27,302200.0,59.5898,60.4263,59.2101,59.3774,302200.0
2006-12-04 09:40:00,92.26,93.09,92.26,92.72,129600.0,59.371,59.9051,59.371,59.667,129600.0
2006-12-04 09:50:00,92.7,93.38,92.7,93.24,87200.0,59.6541,60.0917,59.6541,60.0016,87200.0
2006-12-04 10:00:00,93.24,93.29,92.84,93.1,58600.0,60.0016,60.0338,59.7442,59.9115,58600.0
2006-12-04 10:10:00,93.11,93.49,92.99,93.06,82500.0,59.9179,60.1625,59.8407,59.8858,82500.0
2006-12-04 10:20:00,93.07,93.34,93.07,93.22,44200.0,59.8922,60.066,59.8922,59.9887,44200.0
2006-12-04 10:30:00,93.22,93.42,93.22,93.3,49600.0,59.9887,60.1174,59.9887,60.0402,49600.0
2006-12-04 10:40:00,93.34,94.1,93.25,94.1,101100.0,60.066,60.555,60.008,60.555,101100.0
2006-12-04 10:50:00,94.1,94.48,93.96,94.33,131100.0,60.555,60.7996,60.4649,60.703,131100.0
2006-12-04 11:00:00,94.34,94.82,94.31,94.8,126900.0,60.7095,61.0184,60.6902,61.0055,126900.0
2006-12-04 11:10:00,94.79,95.24,94.67,95.13,151600.0,60.9991,61.2886,60.9218,61.2179,151600.0
2006-12-04 11:20:00,95.13,95.43,95.08,95.26,127600.0,61.2179,61.4109,61.1857,61.3015,127600.0
2006-12-04 11:30:00,95.25,95.27,94.74,95.02,78700.0,61.2951,61.3079,60.9669,61.1471,78700.0
2006-12-04 11:40:00,95.01,95.2,94.94,94.99,66400.0,61.1406,61.2629,61.0956,61.1278,66400.0
2006-12-04 11:50:00,95.0,95.0,94.71,94.77,58800.0,61.1342,61.1342,60.9476,60.9862,58800.0
2006-12-04 12:00:00,94.77,94.8,94.5,94.72,44800.0,60.9862,61.0055,60.8124,60.954,44800.0
2006-12-04 12:10:00,94.71,95.0,94.71,94.99,53900.0,60.9476,61.1342,60.9476,61.1278,53900.0
2006-12-04 12:20:00,94.99,95.11,94.87,95.04,36400.0,61.1278,61.205,61.0505,61.1599,36400.0
2006-12-04 12:30:00,95.05,95.29,95.03,95.28,55400.0,61.1664,61.3208,61.1535,61.3144,55400.0
2006-12-04 12:40:00,95.28,95.64,95.23,95.46,116100.0,61.3144,61.546,61.2822,61.4302,116100.0
2006-12-04 12:50:00,95.5,96.2,95.48,96.02,118100.0,61.456,61.9064,61.4431,61.7906,118100.0
2006-12-04 13:00:00,96.05,96.2,95.64,95.93,84100.0,61.8099,61.9064,61.546,61.7327,84100.0
2006-12-04 13:10:00,95.93,96.45,95.93,96.27,169600.0,61.7327,62.0673,61.7327,61.9515,169600.0
2006-12-04 13:20:00,96.33,96.61,96.17,96.49,172400.0,61.9901,62.1703,61.8871,62.093,172400.0
2006-12-04 13:30:00,96.44,96.89,96.34,96.73,85800.0,62.0609,62.3504,61.9965,62.2475,85800.0
2006-12-04 13:40:00,96.73,96.97,96.61,96.85,123300.0,62.2475,62.4019,62.1703,62.3247,123300.0
2006-12-04 13:50:00,96.87,96.93,96.69,96.72,124600.0,62.3376,62.3762,62.2217,62.241,124600.0
2006-12-04 14:00:00,96.76,96.88,96.24,96.63,116900.0,62.2668,62.344,61.9322,62.1831,116900.0
2006-12-04 14:10:00,96.6,96.77,96.01,96.02,58900.0,62.1638,62.2732,61.7841,61.7906,58900.0
2006-12-04 14:20:00,96.02,96.39,95.82,96.28,67300.0,61.7906,62.0287,61.6619,61.9579,67300.0
2006-12-04 14:30:00,96.26,96.64,96.13,96.55,69800.0,61.945,62.1896,61.8614,62.1316,69800.0
2006-12-04 14:40:00,96.5,96.69,96.5,96.67,61600.0,62.0995,62.2217,62.0995,62.2089,61600.0
2006-12-04 14:50:00,96.69,96.84,96.39,96.52,152300.0,62.2217,62.3183,62.0287,62.1123,152300.0
2006-12-04 15:00:00,96.52,96.76,96.45,96.64,56000.0,62.1123,62.2668,62.0673,62.1896,56000.0
2006-12-04 15:10:00,96.64,96.69,96.5,96.5,60900.0,62.1896,62.2217,62.0995,62.0995,60900.0
2006-12-04 15:20:00,96.5,96.76,96.25,96.62,57900.0,62.0995,62.2668,61.9386,62.1767,57900.0
2006-12-04 15:30:00,96.58,96.9,96.42,96.86,97100.0,62.151,62.3569,62.048,62.3311,97100.0
2006-12-04 15:40:00,96.87,97.2,96.77,96.95,143400.0,62.3376,62.5499,62.2732,62.3891,143400.0
2006-12-04 15:50:00,96.96,97.05,96.81,96.91,105700.0,62.3955,62.4534,62.299,62.3633,105700.0
2006-12-05 09:30:00,97.0,97.0,95.73,95.73,139500.0,62.4212,62.4212,61.604,61.604,139500.0
2006-12-05 09:40:00,95.74,95.77,95.22,95.23,171100.0,61.6104,61.6297,61.2758,61.2822,171100.0
2006-12-05 09:50:00,95.21,95.26,94.39,94.69,222900.0,61.2693,61.3015,60.7416,60.9347,222900.0
2006-12-05 10:00:00,94.75,95.34,94.68,95.16,143300.0,60.9733,61.353,60.9283,61.2372,143300.0
2006-12-05 10:10:00,95.2,95.36,95.01,95.36,126300.0,61.2629,61.3659,61.1406,61.3659,126300.0
2006-12-05 10:20:00,95.36,95.48,94.92,94.92,64400.0,61.3659,61.4431,61.0827,61.0827,64400.0
2006-12-05 10:30:00,94.92,95.0,94.5,94.63,98800.0,61.0827,61.1342,60.8124,60.8961,98800.0
2006-12-05 10:40:00,94.63,94.8,94.5,94.68,58700.0,60.8961,61.0055,60.8124,60.9283,58700.0
2006-12-05 10:50:00,94.72,95.02,94.52,94.52,46600.0,60.954,61.1471,60.8253,60.8253,46600.0
2006-12-05 11:00:00,94.53,94.53,94.03,94.15,113200.0,60.8317,60.8317,60.51,60.5872,113200.0
2006-12-05 11:10:00,94.14,94.42,94.06,94.31,57500.0,60.5808,60.761,60.5293,60.6902,57500.0
2006-12-05 11:20:00,94.32,94.79,94.25,94.7,89700.0,60.6966,60.9991,60.6516,60.9411,89700.0
2006-12-05 11:30:00,94.7,95.17,94.69,95.17,72300.0,60.9411,61.2436,60.9347,61.2436,72300.0
2006-12-05 11:40:00,95.17,95.5,94.89,94.97,58800.0,61.2436,61.456,61.0634,61.1149,58800.0
2006-12-05 11:50:00,94.97,95.39,94.95,95.02,49700.0,61.1149,61.3852,61.102,61.1471,49700.0
2006-12-05 12:00:00,95.06,95.17,95.0,95.12,32100.0,61.1728,61.2436,61.1342,61.2114,32100.0
2006-12-05 12:10:00,95.12,95.38,95.12,95.35,33800.0,61.2114,61.3787,61.2114,61.3594,33800.0
2006-12-05 12:20:00,95.32,95.35,95.05,95.06,29500.0,61.3401,61.3594,61.1664,61.1728,29500.0
2006-12-05 12:30:00,95.05,95.44,95.05,95.24,25400.0,61.1664,61.4173,61.1664,61.2886,25400.0
2006-12-05 12:40:00,95.25,95.35,95.16,95.21,37900.0,61.2951,61.3594,61.2372,61.2693,37900.0
2006-12-05 12:50:00,95.22,95.29,95.16,95.18,35400.0,61.2758,61.3208,61.2372,61.25,35400.0
2006-12-05 13:00:00,95.2,95.46,95.2,95.4,57600.0,61.2629,61.4302,61.2629,61.3916,57600.0
2006-12-05 13:10:00,95.41,95.93,95.4,95.93,93900.0,61.398,61.7327,61.3916,61.7327,93900.0
2006-12-05 13:20:00,95.94,96.0,95.69,95.76,56600.0,61.7391,61.7777,61.5782,61.6233,56600.0
2006-12-05 13:30:00,95.76,95.99,95.76,95.91,84400.0,61.6233,61.7713,61.6233,61.7198,84400.0
2006-12-05 13:40:00,95.9,96.24,95.9,96.15,221700.0,61.7134,61.9322,61.7134,61.8742,221700.0
2006-12-05 13:50:00,96.15,96.17,95.71,95.87,79800.0,61.8742,61.8871,61.5911,61.6941,79800.0
2006-12-05 14:00:00,95.89,95.97,95.65,95.92,72200.0,61.7069,61.7584,61.5525,61.7262,72200.0
2006-12-05 14:10:00,95.92,95.97,95.83,95.97,51100.0,61.7262,61.7584,61.6683,61.7584,51100.0
2006-12-05 14:20:00,95.97,96.05,95.7,95.76,66200.0,61.7584,61.8099,61.5847,61.6233,66200.0
2006-12-05 14:30:00,95.76,96.01,95.76,95.99,67000.0,61.6233,61.7841,61.6233,61.7713,67000.0
2006-12-05 14:40:00,95.97,96.01,95.86,95.96,33200.0,61.7584,61.7841,61.6876,61.752,33200.0
2006-12-05 14:50:00,95.99,96.07,95.93,96.03,35300.0,61.7713,61.8228,61.7327,61.797,35300.0
2006-12-05 15:00:00,96.0,96.09,95.75,95.95,139600.0,61.7777,61.8356,61.6168,61.7455,139600.0
2006-12-05 15:10:00,95.95,95.97,95.8,95.85,41700.0,61.7455,61.7584,61.649,61.6812,41700.0
2006-12-05 15:20:00,95.86,95.97,95.8,95.97,38500.0,61.6876,61.7584,61.649,61.7584,38500.0
2006-12-05 15:30:00,95.96,95.99,95.83,95.99,38100.0,61.752,61.7713,61.6683,61.7713,38100.0
2006-12-05 15:40:00,95.96,96.0,95.84,95.91,33500.0,61.752,61.7777,61.6747,61.7198,33500.0
2006-12-05 15:50:00,95.92,96.08,95.84,96.01,64300.0,61.7262,61.8292,61.6747,61.7841,64300.0
2006-12-06 09:30:00,96.49,96.5,94.85,95.64,78000.0,62.093,62.0995,61.0377,61.546,78000.0
2006-12-06 09:40:00,95.64,95.68,94.21,94.81,101700.0,61.546,61.5718,60.6258,61.0119,101700.0
2006-12-06 09:50:00,94.81,95.35,94.76,94.99,66200.0,61.0119,61.3594,60.9797,61.1278,66200.0
2006-12-06 10:00:00,94.96,94.97,94.53,94.56,76800.0,61.1085,61.1149,60.8317,60.851,76800.0
2006-12-06 10:10:00,94.57,95.04,94.51,94.86,46000.0,60.8575,61.1599,60.8189,61.0441,46000.0
2006-12-06 10:20:00,94.86,95.33,94.75,94.83,67100.0,61.0441,61.3466,60.9733,61.0248,67100.0
2006-12-06 10:30:00,94.83,95.0,94.75,94.93,27600.0,61.0248,61.1342,60.9733,61.0891,27600.0
2006-12-06 10:40:00,94.92,95.33,94.88,95.08,39000.0,61.0827,61.3466,61.057,61.1857,39000.0
2006-12-06 10:50:00,95.07,95.14,94.96,95.01,25600.0,61.1792,61.2243,61.1085,61.1406,25600.0
2006-12-06 11:00:00,95.0,95.16,94.92,95.16,22400.0,61.1342,61.2372,61.0827,61.2372,22400.0
2006-12-06 11:10:00,95.2,95.5,94.87,95.1,75500.0,61.2629,61.456,61.0505,61.1985,75500.0
2006-12-06 11:20:00,95.15,95.35,95.04,95.16,58400.0,61.2307,61.3594,61.1599,61.2372,58400.0
2006-12-06 11:30:00,95.18,95.21,95.01,95.12,35400.0,61.25,61.2693,61.1406,61.2114,35400.0
2006-12-06 11:40:00,95.11,95.5,95.09,95.48,65500.0,61.205,61.456,61.1921,61.4431,65500.0
2006-12-06 11:50:00,95.48,95.62,95.36,95.4,42700.0,61.4431,61.5332,61.3659,61.3916,42700.0
2006-12-06 12:00:00,95.4,95.53,95.03,95.07,35500.0,61.3916,61.4753,61.1535,61.1792,35500.0
2006-12-06 12:10:00,95.05,95.31,95.03,95.26,26400.0,61.1664,61.3337,61.1535,61.3015,26400.0
2006-12-06 12:20:00,95.27,95.41,95.25,95.34,10600.0,61.3079,61.398,61.2951,61.353,10600.0
2006-12-06 12:30:00,95.36,95.49,95.25,95.25,20600.0,61.3659,61.4495,61.2951,61.2951,20600.0
2006-12-06 12:40:00,95.26,95.45,95.14,95.43,26000.0,61.3015,61.4238,61.2243,61.4109,26000.0
2006-12-06 12:50:00,95.43,95.96,95.43,95.96,58200.0,61.4109,61.752,61.4109,61.752,58200.0
2006-12-06 13:00:00,95.96,96.31,95.87,96.31,47600.0,61.752,61.9772,61.6941,61.9772,47600.0
2006-12-06 13:10:00,96.31,96.46,96.14,96.17,56000.0,61.9772,62.0737,61.8678,61.8871,56000.0
2006-12-06 13:20:00,96.18,96.75,96.17,96.48,77000.0,61.8935,62.2604,61.8871,62.0866,77000.0
2006-12-06 13:30:00,96.48,96.99,96.41,96.44,65400.0,62.0866,62.4148,62.0416,62.0609,65400.0
2006-12-06 13:40:00,96.46,96.84,96.46,96.82,30800.0,62.0737,62.3183,62.0737,62.3054,30800.0
2006-12-06 13:50:00,96.84,97.25,96.79,96.84,104800.0,62.3183,62.5821,62.2861,62.3183,104800.0
2006-12-06 14:00:00,96.88,96.94,96.46,96.65,42400.0,62.344,62.3826,62.0737,62.196,42400.0
2006-12-06 14:10:00,96.65,96.65,96.31,96.58,32900.0,62.196,62.196,61.9772,62.151,32900.0
2006-12-06 14:20:00,96.58,96.65,96.01,96.15,92300.0,62.151,62.196,61.7841,61.8742,92300.0
2006-12-06 14:30:00,96.15,96.67,96.05,96.14,56500.0,61.8742,62.2089,61.8099,61.8678,56500.0
2006-12-06 14:40:00,96.16,96.32,96.02,96.12,39400.0,61.8807,61.9836,61.7906,61.8549,39400.0
2006-12-06 14:50:00,96.12,96.3,95.85,95.95,27600.0,61.8549,61.9708,61.6812,61.7455,27600.0
2006-12-06 15:00:00,95.9,95.9,95.47,95.59,68700.0,61.7134,61.7134,61.4366,61.5139,68700.0
2006-12-06 15:10:00,95.58,95.78,95.49,95.7,51300.0,61.5074,61.6361,61.4495,61.5847,51300.0
2006-12-06 15:20:00,95.73,95.73,95.22,95.59,58800.0,61.604,61.604,61.2758,61.5139,58800.0
2006-12-06 15:30:00,95.6,95.6,95.2,95.31,36000.0,61.5203,61.5203,61.2629,61.3337,36000.0
2006-12-06 15:40:00,95.32,95.65,95.31,95.56,45900.0,61.3401,61.5525,61.3337,61.4946,45900.0
2006-12-06 15:50:00,95.55,95.64,95.36,95.61,73300.0,61.4881,61.546,61.3659,61.5267,73300.0
2006-12-07 09:30:00,96.5,96.5,95.32,95.97,87800.0,62.0995,62.0995,61.3401,61.7584,87800.0
2006-12-07 09:40:00,95.99,96.23,95.4,95.56,50100.0,61.7713,61.9257,61.3916,61.4946,50100.0
2006-12-07 09:50:00,95.52,95.89,94.86,94.87,60900.0,61.4688,61.7069,61.0441,61.0505,60900.0
2006-12-07 10:00:00,94.86,94.86,94.26,94.71,102800.0,61.0441,61.0441,60.658,60.9476,102800.0
2006-12-07 10:10:00,94.72,94.99,94.3,94.36,55400.0,60.954,61.1278,60.6837,60.7223,55400.0
2006-12-07 10:20:00,94.32,94.32,94.07,94.21,46700.0,60.6966,60.6966,60.5357,60.6258,46700.0
2006-12-07 10:30:00,94.21,94.6,93.85,94.58,83800.0,60.6258,60.8768,60.3941,60.8639,83800.0
2006-12-07 10:40:00,94.55,94.75,94.33,94.68,54300.0,60.8446,60.9733,60.703,60.9283,54300.0
2006-12-07 10:50:00,94.68,94.97,94.67,94.71,45100.0,60.9283,61.1149,60.9218,60.9476,45100.0
2006-12-07 11:00:00,94.71,94.77,94.5,94.5,41300.0,60.9476,60.9862,60.8124,60.8124,41300.0
2006-12-07 11:10:00,94.5,94.76,94.4,94.74,16700.0,60.8124,60.9797,60.7481,60.9669,16700.0
2006-12-07 11:20:00,94.74,95.08,94.7,94.95,25200.0,60.9669,61.1857,60.9411,61.102,25200.0
2006-12-07 11:30:00,94.91,95.58,94.86,95.41,32300.0,61.0763,61.5074,61.0441,61.398,32300.0
2006-12-07 11:40:00,95.41,95.68,95.38,95.67,24500.0,61.398,61.5718,61.3787,61.5654,24500.0
2006-12-07 11:50:00,95.7,95.98,95.69,95.8,59900.0,61.5847,61.7648,61.5782,61.649,59900.0
2006-12-07 12:00:00,95.78,95.79,95.38,95.46,27100.0,61.6361,61.6426,61.3787,61.4302,27100.0
2006-12-07 12:10:00,95.54,95.67,95.42,95.67,15300.0,61.4817,61.5654,61.4045,61.5654,15300.0
2006-12-07 12:20:00,95.67,95.7,95.56,95.63,9000.0,61.5654,61.5847,61.4946,61.5396,9000.0
2006-12-07 12:30:00,95.6,95.7,95.36,95.63,15700.0,61.5203,61.5847,61.3659,61.5396,15700.0
2006-12-07 12:40:00,95.64,95.95,95.54,95.54,26600.0,61.546,61.7455,61.4817,61.4817,26600.0
2006-12-07 12:50:00,95.58,95.65,95.36,95.39,24500.0,61.5074,61.5525,61.3659,61.3852,24500.0
2006-12-07 13:00:00,95.37,95.5,95.15,95.5,28000.0,61.3723,61.456,61.2307,61.456,28000.0
2006-12-07 13:10:00,95.5,95.96,95.49,95.93,21800.0,61.456,61.752,61.4495,61.7327,21800.0
2006-12-07 13:20:00,95.92,96.6,95.91,96.5,90200.0,61.7262,62.1638,61.7198,62.0995,90200.0
2006-12-07 13:30:00,96.51,96.56,96.33,96.37,49000.0,62.1059,62.1381,61.9901,62.0158,49000.0
2006-12-07 13:40:00,96.37,96.37,95.99,95.99,31700.0,62.0158,62.0158,61.7713,61.7713,31700.0
2006-12-07 13:50:00,95.94,96.1,95.73,95.93,51200.0,61.7391,61.8421,61.604,61.7327,51200.0
2006-12-07 14:00:00,95.91,96.1,95.76,95.82,21400.0,61.7198,61.8421,61.6233,61.6619,21400.0
2006-12-07 14:10:00,95.83,95.87,95.25,95.63,49600.0,61.6683,61.6941,61.2951,61.5396,49600.0
2006-12-07 14:20:00,95.57,95.58,95.26,95.41,37400.0,61.501,61.5074,61.3015,61.398,37400.0
2006-12-07 14:30:00,95.45,95.5,95.18,95.27,42100.0,61.4238,61.456,61.25,61.3079,42100.0
2006-12-07 14:40:00,95.22,95.47,95.15,95.28,23800.0,61.2758,61.4366,61.2307,61.3144,23800.0
2006-12-07 14:50:00,95.28,95.46,94.97,94.97,37100.0,61.3144,61.4302,61.1149,61.1149,37100.0
2006-12-07 15:00:00,94.95,95.37,94.84,95.26,30600.0,61.102,61.3723,61.0312,61.3015,30600.0
2006-12-07 15:10:00,95.25,95.28,94.95,95.11,27100.0,61.2951,61.3144,61.102,61.205,27100.0
2006-12-07 15:20:00,95.12,95.33,95.0,95.16,34500.0,61.2114,61.3466,61.1342,61.2372,34500.0
2006-12-07 15:30:00,95.16,95.16,94.8,94.92,25000.0,61.2372,61.2372,61.0055,61.0827,25000.0
2006-12-07 15:40:00,94.89,95.15,94.88,95.11,25000.0,61.0634,61.2307,61.057,61.205,25000.0
2006-12-07 15:50:00,95.1,95.25,95.07,95.1,56100.0,61.1985,61.2951,61.1792,61.1985,56100.0
2006-12-08 09:30:00,95.15,95.3,94.13,94.55,72200.0,61.2307,61.3272,60.5743,60.8446,72200.0
2006-12-08 09:40:00,94.6,95.8,94.6,95.37,48300.0,60.8768,61.649,60.8768,61.3723,48300.0
2006-12-08 09:50:00,95.38,95.54,94.74,95.3,28400.0,61.3787,61.4817,60.9669,61.3272,28400.0
2006-12-08 10:00:00,95.16,95.16,94.34,94.65,52700.0,61.2372,61.2372,60.7095,60.909,52700.0
2006-12-08 10:10:00,94.58,94.9,94.41,94.5,38600.0,60.8639,61.0698,60.7545,60.8124,38600.0
2006-12-08 10:20:00,94.49,94.57,94.22,94.31,64400.0,60.806,60.8575,60.6323,60.6902,64400.0
2006-12-08 10:30:00,94.37,94.78,94.28,94.61,37000.0,60.7288,60.9926,60.6709,60.8832,37000.0
2006-12-08 10:40:00,94.59,94.68,94.35,94.61,22500.0,60.8704,60.9283,60.7159,60.8832,22500.0
2006-12-08 10:50:00,94.59,94.75,94.33,94.44,20100.0,60.8704,60.9733,60.703,60.7738,20100.0
2006-12-08 11:00:00,94.43,94.6,94.23,94.25,26900.0,60.7674,60.8768,60.6387,60.6516,26900.0
2006-12-08 11:10:00,94.23,94.75,94.18,94.54,56400.0,60.6387,60.9733,60.6065,60.8382,56400.0
2006-12-08 11:20:00,94.54,94.98,94.52,94.69,36300.0,60.8382,61.1213,60.8253,60.9347,36300.0
2006-12-08 11:30:00,94.7,94.82,94.56,94.63,39200.0,60.9411,61.0184,60.851,60.8961,39200.0
2006-12-08 11:40:00,94.55,94.9,94.55,94.8,58400.0,60.8446,61.0698,60.8446,61.0055,58400.0
2006-12-08 11:50:00,94.7,94.95,94.6,94.94,26900.0,60.9411,61.102,60.8768,61.0956,26900.0
2006-12-08 12:00:00,94.9,94.98,94.67,94.74,35100.0,61.0698,61.1213,60.9218,60.9669,35100.0
2006-12-08 12:10:00,94.7,94.78,94.6,94.71,28900.0,60.9411,60.9926,60.8768,60.9476,28900.0
2006-12-08 12:20:00,94.71,94.8,94.63,94.74,22900.0,60.9476,61.0055,60.8961,60.9669,22900.0
2006-12-08 12:30:00,94.71,94.75,94.6,94.67,16500.0,60.9476,60.9733,60.8768,60.9218,16500.0
2006-12-08 12:40:00,94.6,94.69,94.55,94.64,6600.0,60.8768,60.9347,60.8446,60.9025,6600.0
2006-12-08 12:50:00,94.69,94.84,94.68,94.83,9400.0,60.9347,61.0312,60.9283,61.0248,9400.0
2006-12-08 13:00:00,94.83,94.94,94.74,94.91,14300.0,61.0248,61.0956,60.9669,61.0763,14300.0
2006-12-08 13:10:00,94.95,95.0,94.86,94.93,33000.0,61.102,61.1342,61.0441,61.0891,33000.0
2006-12-08 13:20:00,94.89,95.16,94.89,95.11,33500.0,61.0634,61.2372,61.0634,61.205,33500.0
2006-12-08 13:30:00,95.14,95.14,94.7,94.77,18200.0,61.2243,61.2243,60.9411,60.9862,18200.0
2006-12-08 13:40:00,94.78,94.97,94.7,94.96,16900.0,60.9926,61.1149,60.9411,61.1085,16900.0
2006-12-08 13:50:00,94.98,95.0,94.86,94.91,8500.0,61.1213,61.1342,61.0441,61.0763,8500.0
2006-12-08 14:00:00,94.86,95.2,94.86,95.14,23300.0,61.0441,61.2629,61.0441,61.2243,23300.0
2006-12-08 14:10:00,95.14,95.19,94.88,94.97,18500.0,61.2243,61.2565,61.057,61.1149,18500.0
2006-12-08 14:20:00,94.99,95.0,94.75,94.87,24700.0,61.1278,61.1342,60.9733,61.0505,24700.0
2006-12-08 14:30:00,94.86,94.86,94.6,94.7,23700.0,61.0441,61.0441,60.8768,60.9411,23700.0
2006-12-08 14:40:00,94.72,94.88,94.72,94.76,29100.0,60.954,61.057,60.954,60.9797,29100.0
2006-12-08 14:50:00,94.76,94.85,94.68,94.75,14700.0,60.9797,61.0377,60.9283,60.9733,14700.0
2006-12-08 15:00:00,94.75,94.75,94.61,94.67,6800.0,60.9733,60.9733,60.8832,60.9218,6800.0
2006-12-08 15:10:00,94.68,94.75,94.6,94.63,19000.0,60.9283,60.9733,60.8768,60.8961,19000.0
2006-12-08 15:20:00,94.63,94.76,94.61,94.71,18200.0,60.8961,60.9797,60.8832,60.9476,18200.0
2006-12-08 15:30:00,94.73,94.89,94.73,94.87,18400.0,60.9604,61.0634,60.9604,61.0505,18400.0
2006-12-08 15:40:00,94.83,94.88,94.4,94.56,30500.0,61.0248,61.057,60.7481,60.851,30500.0
2006-12-08 15:50:00,94.52,94.7,94.4,94.41,62300.0,60.8253,60.9411,60.7481,60.7545,62300.0
2006-12-11 09:30:00,95.68,95.69,94.76,94.95,108000.0,61.5718,61.5782,60.9797,61.102,108000.0
2006-12-11 09:40:00,94.95,95.06,94.56,95.06,45600.0,61.102,61.1728,60.851,61.1728,45600.0
2006-12-11 09:50:00,94.99,95.51,94.93,95.21,88900.0,61.1278,61.4624,61.0891,61.2693,88900.0
2006-12-11 10:00:00,95.3,96.33,95.14,96.0,130800.0,61.3272,61.9901,61.2243,61.7777,130800.0
2006-12-11 10:10:00,96.01,96.06,95.35,95.37,69300.0,61.7841,61.8163,61.3594,61.3723,69300.0
2006-12-11 10:20:00,95.27,95.4,94.31,94.5,123300.0,61.3079,61.3916,60.6902,60.8124,123300.0
2006-12-11 10:30:00,94.45,94.62,94.4,94.54,72700.0,60.7803,60.8897,60.7481,60.8382,72700.0
2006-12-11 10:40:00,94.54,94.8,94.4,94.78,118000.0,60.8382,61.0055,60.7481,60.9926,118000.0
2006-12-11 10:50:00,94.79,94.85,94.45,94.45,55400.0,60.9991,61.0377,60.7803,60.7803,55400.0
2006-12-11 11:00:00,94.48,94.59,93.92,93.97,122200.0,60.7996,60.8704,60.4392,60.4714,122200.0
2006-12-11 11:10:00,93.97,94.0,93.38,93.44,100500.0,60.4714,60.4907,60.0917,60.1303,100500.0
2006-12-11 11:20:00,93.4,93.93,93.35,93.84,90800.0,60.1046,60.4456,60.0724,60.3877,90800.0
2006-12-11 11:30:00,93.84,94.19,93.84,93.99,76300.0,60.3877,60.6129,60.3877,60.4842,76300.0
2006-12-11 11:40:00,93.97,94.1,93.67,94.04,41100.0,60.4714,60.555,60.2783,60.5164,41100.0
2006-12-11 11:50:00,94.04,94.15,94.04,94.15,36500.0,60.5164,60.5872,60.5164,60.5872,36500.0
2006-12-11 12:00:00,94.15,94.46,94.1,94.16,37200.0,60.5872,60.7867,60.555,60.5936,37200.0
2006-12-11 12:10:00,94.13,94.29,93.89,93.89,27200.0,60.5743,60.6773,60.4199,60.4199,27200.0
2006-12-11 12:20:00,93.88,94.28,93.8,93.97,33000.0,60.4135,60.6709,60.362,60.4714,33000.0
2006-12-11 12:30:00,93.98,94.78,93.93,94.73,38300.0,60.4778,60.9926,60.4456,60.9604,38300.0
2006-12-11 12:40:00,94.75,94.77,94.41,94.47,22200.0,60.9733,60.9862,60.7545,60.7931,22200.0
2006-12-11 12:50:00,94.47,94.7,94.42,94.69,22700.0,60.7931,60.9411,60.761,60.9347,22700.0
2006-12-11 13:00:00,94.69,94.78,94.54,94.7,43000.0,60.9347,60.9926,60.8382,60.9411,43000.0
2006-12-11 13:10:00,94.7,94.9,94.7,94.87,21800.0,60.9411,61.0698,60.9411,61.0505,21800.0
2006-12-11 13:20:00,94.85,94.92,94.58,94.59,47100.0,61.0377,61.0827,60.8639,60.8704,47100.0
2006-12-11 13:30:00,94.71,94.81,94.26,94.32,29500.0,60.9476,61.0119,60.658,60.6966,29500.0
2006-12-11 13:40:00,94.31,94.55,94.24,94.45,35500.0,60.6902,60.8446,60.6451,60.7803,35500.0
2006-12-11 13:50:00,94.45,94.61,94.44,94.47,22200.0,60.7803,60.8832,60.7738,60.7931,22200.0
2006-12-11 14:00:00,94.46,94.56,94.37,94.44,13000.0,60.7867,60.851,60.7288,60.7738,13000.0
2006-12-11 14:10:00,94.44,94.63,94.41,94.61,19500.0,60.7738,60.8961,60.7545,60.8832,19500.0
2006-12-11 14:20:00,94.63,94.84,94.63,94.75,31300.0,60.8961,61.0312,60.8961,60.9733,31300.0
2006-12-11 14:30:00,94.75,95.31,94.75,95.2,53200.0,60.9733,61.3337,60.9733,61.2629,53200.0
2006-12-11 14:40:00,95.22,95.3,94.98,95.04,46900.0,61.2758,61.3272,61.1213,61.1599,46900.0
2006-12-11 14:50:00,95.05,95.16,94.92,94.93,27700.0,61.1664,61.2372,61.0827,61.0891,27700.0
2006-12-11 15:00:00,94.93,95.3,94.93,95.26,70500.0,61.0891,61.3272,61.0891,61.3015,70500.0
2006-12-11 15:10:00,95.25,95.28,94.99,94.99,48200.0,61.2951,61.3144,61.1278,61.1278,48200.0
2006-12-11 15:20:00,94.99,95.01,94.57,94.62,59800.0,61.1278,61.1406,60.8575,60.8897,59800.0
2006-12-11 15:30:00,94.59,94.62,94.11,94.22,44500.0,60.8704,60.8897,60.5615,60.6323,44500.0
2006-12-11 15:40:00,94.23,94.46,94.23,94.42,26300.0,60.6387,60.7867,60.6387,60.761,26300.0
2006-12-11 15:50:00,94.45,94.69,94.32,94.48,52100.0,60.7803,60.9347,60.6966,60.7996,52100.0
2006-12-12 09:30:00,94.5,94.5,93.64,94.2,33300.0,60.8124,60.8124,60.259,60.6194,33300.0
2006-12-12 09:40:00,94.25,94.5,93.7,94.17,47200.0,60.6516,60.8124,60.2976,60.6001,47200.0
2006-12-12 09:50:00,94.12,94.37,93.59,93.62,57900.0,60.5679,60.7288,60.2268,60.2461,57900.0
2006-12-12 10:00:00,93.59,93.87,93.58,93.7,32400.0,60.2268,60.407,60.2204,60.2976,32400.0
2006-12-12 10:10:00,93.72,93.73,93.3,93.65,68200.0,60.3105,60.3169,60.0402,60.2654,68200.0
2006-12-12 10:20:00,93.62,93.64,93.2,93.4,61700.0,60.2461,60.259,59.9759,60.1046,61700.0
2006-12-12 10:30:00,93.4,93.6,93.3,93.58,20500.0,60.1046,60.2333,60.0402,60.2204,20500.0
2006-12-12 10:40:00,93.58,93.58,93.35,93.45,17000.0,60.2204,60.2204,60.0724,60.1367,17000.0
2006-12-12 10:50:00,93.45,93.55,93.0,93.02,40900.0,60.1367,60.2011,59.8472,59.86,40900.0
2006-12-12 11:00:00,93.02,93.04,92.7,92.7,80000.0,59.86,59.8729,59.6541,59.6541,80000.0
2006-12-12 11:10:00,92.71,92.9,92.68,92.82,40900.0,59.6605,59.7828,59.6412,59.7313,40900.0
2006-12-12 11:20:00,92.8,92.88,92.62,92.76,19200.0,59.7185,59.7699,59.6026,59.6927,19200.0
2006-12-12 11:30:00,92.7,92.87,92.67,92.8,16500.0,59.6541,59.7635,59.6348,59.7185,16500.0
2006-12-12 11:40:00,92.76,92.9,92.69,92.87,39400.0,59.6927,59.7828,59.6477,59.7635,39400.0
2006-12-12 11:50:00,92.87,92.88,92.56,92.61,25800.0,59.7635,59.7699,59.564,59.5962,25800.0
2006-12-12 12:00:00,92.63,92.8,92.58,92.7,23600.0,59.6091,59.7185,59.5769,59.6541,23600.0
2006-12-12 12:10:00,92.7,92.8,92.25,92.3,51500.0,59.6541,59.7185,59.3645,59.3967,51500.0
2006-12-12 12:20:00,92.3,92.47,92.04,92.24,46600.0,59.3967,59.5061,59.2294,59.3581,46600.0
2006-12-12 12:30:00,92.24,92.84,92.07,92.82,38400.0,59.3581,59.7442,59.2487,59.7313,38400.0
2006-12-12 12:40:00,92.82,92.89,92.75,92.85,20300.0,59.7313,59.7764,59.6863,59.7506,20300.0
2006-12-12 12:50:00,92.83,93.01,92.76,92.94,28000.0,59.7378,59.8536,59.6927,59.8085,28000.0
2006-12-12 13:00:00,92.93,93.08,92.93,92.99,19700.0,59.8021,59.8986,59.8021,59.8407,19700.0
2006-12-12 13:10:00,92.94,93.18,92.88,93.07,19600.0,59.8085,59.963,59.7699,59.8922,19600.0
2006-12-12 13:20:00,93.06,93.08,92.92,92.93,11200.0,59.8858,59.8986,59.7957,59.8021,11200.0
2006-12-12 13:30:00,92.86,93.1,92.86,93.01,11600.0,59.7571,59.9115,59.7571,59.8536,11600.0
2006-12-12 13:40:00,93.03,93.16,93.01,93.1,16100.0,59.8665,59.9501,59.8536,59.9115,16100.0
2006-12-12 13:50:00,93.07,93.23,92.93,93.23,12200.0,59.8922,59.9952,59.8021,59.9952,12200.0
2006-12-12 14:00:00,93.25,93.27,92.95,92.99,23700.0,60.008,60.0209,59.815,59.8407,23700.0
2006-12-12 14:10:00,93.06,93.15,92.77,92.96,45700.0,59.8858,59.9437,59.6991,59.8214,45700.0
2006-12-12 14:20:00,92.95,93.71,92.9,93.5,53300.0,59.815,60.3041,59.7828,60.1689,53300.0
2006-12-12 14:30:00,93.45,93.7,93.17,93.5,69200.0,60.1367,60.2976,59.9566,60.1689,69200.0
2006-12-12 14:40:00,93.45,93.62,93.29,93.41,49100.0,60.1367,60.2461,60.0338,60.111,49100.0
2006-12-12 14:50:00,93.41,93.7,93.37,93.44,54200.0,60.111,60.2976,60.0853,60.1303,54200.0
2006-12-12 15:00:00,93.44,93.63,93.21,93.3,41100.0,60.1303,60.2526,59.9823,60.0402,41100.0
2006-12-12 15:10:00,93.36,93.4,93.07,93.11,21300.0,60.0788,60.1046,59.8922,59.9179,21300.0
2006-12-12 15:20:00,93.07,93.5,93.07,93.43,41800.0,59.8922,60.1689,59.8922,60.1239,41800.0
2006-12-12 15:30:00,93.46,93.66,93.45,93.66,20300.0,60.1432,60.2719,60.1367,60.2719,20300.0
2006-12-12 15:40:00,93.63,93.87,93.34,93.44,32500.0,60.2526,60.407,60.066,60.1303,32500.0
2006-12-12 15:50:00,93.41,93.46,93.25,93.44,35200.0,60.111,60.1432,60.008,60.1303,35200.0
2006-12-13 09:30:00,93.5,94.24,92.83,93.54,108600.0,60.1689,60.6451,59.7378,60.1947,108600.0
2006-12-13 09:40:00,93.5,93.7,92.67,92.68,64400.0,60.1689,60.2976,59.6348,59.6412,64400.0
2006-12-13 09:50:00,92.68,92.85,92.17,92.18,90200.0,59.6412,59.7506,59.313,59.3195,90200.0
2006-12-13 10:00:00,92.18,92.46,91.6,91.73,149300.0,59.3195,59.4997,58.9462,59.0299,149300.0
2006-12-13 10:10:00,91.73,92.2,91.73,92.02,81900.0,59.0299,59.3323,59.0299,59.2165,81900.0
2006-12-13 10:20:00,92.0,92.16,91.71,91.72,67100.0,59.2036,59.3066,59.017,59.0235,67100.0
2006-12-13 10:30:00,91.72,91.72,90.8,91.14,180200.0,59.0235,59.0235,58.4314,58.6502,180200.0
2006-12-13 10:40:00,91.18,91.72,91.14,91.6,63400.0,58.676,59.0235,58.6502,58.9462,63400.0
2006-12-13 10:50:00,91.56,91.61,91.41,91.57,47000.0,58.9205,58.9527,58.824,58.9269,47000.0
2006-12-13 11:00:00,91.54,91.98,91.45,91.49,72100.0,58.9076,59.1908,58.8497,58.8754,72100.0
2006-12-13 11:10:00,91.47,91.5,91.16,91.29,39700.0,58.8626,58.8819,58.6631,58.7467,39700.0
2006-12-13 11:20:00,91.3,91.36,91.18,91.22,31300.0,58.7532,58.7918,58.676,58.7017,31300.0
2006-12-13 11:30:00,91.22,91.22,91.11,91.19,23400.0,58.7017,58.7017,58.6309,58.6824,23400.0
2006-12-13 11:40:00,91.19,91.64,91.19,91.63,50600.0,58.6824,58.972,58.6824,58.9655,50600.0
2006-12-13 11:50:00,91.64,91.85,91.62,91.79,33200.0,58.972,59.1071,58.9591,59.0685,33200.0
2006-12-13 12:00:00,91.8,91.81,91.57,91.6,32400.0,59.0749,59.0814,58.9269,58.9462,32400.0
2006-12-13 12:10:00,91.6,91.65,91.4,91.61,30800.0,58.9462,58.9784,58.8175,58.9527,30800.0
2006-12-13 12:20:00,91.67,91.67,91.53,91.61,12300.0,58.9913,58.9913,58.9012,58.9527,12300.0
2006-12-13 12:30:00,91.6,91.75,91.57,91.64,21200.0,58.9462,59.0428,58.9269,58.972,21200.0
2006-12-13 12:40:00,91.63,91.7,91.49,91.5,24300.0,58.9655,59.0106,58.8754,58.8819,24300.0
2006-12-13 12:50:00,91.45,91.81,91.45,91.72,18400.0,58.8497,59.0814,58.8497,59.0235,18400.0
2006-12-13 13:00:00,91.72,91.75,91.69,91.74,23500.0,59.0235,59.0428,59.0042,59.0363,23500.0
2006-12-13 13:10:00,91.75,91.75,91.7,91.7,15700.0,59.0428,59.0428,59.0106,59.0106,15700.0
2006-12-13 13:20:00,91.69,91.74,91.55,91.65,26800.0,59.0042,59.0363,58.9141,58.9784,26800.0
2006-12-13 13:30:00,91.64,91.66,91.4,91.42,18500.0,58.972,58.9848,58.8175,58.8304,18500.0
2006-12-13 13:40:00,91.41,91.46,91.31,91.37,37900.0,58.824,58.8561,58.7596,58.7982,37900.0
2006-12-13 13:50:00,91.42,91.51,91.15,91.5,41300.0,58.8304,58.8883,58.6567,58.8819,41300.0
2006-12-13 14:00:00,91.5,91.78,91.37,91.78,24800.0,58.8819,59.0621,58.7982,59.0621,24800.0
2006-12-13 14:10:00,91.76,91.78,91.35,91.38,14200.0,59.0492,59.0621,58.7854,58.8047,14200.0
2006-12-13 14:20:00,91.39,91.64,91.37,91.45,35900.0,58.8111,58.972,58.7982,58.8497,35900.0
2006-12-13 14:30:00,91.41,91.79,91.3,91.47,53500.0,58.824,59.0685,58.7532,58.8626,53500.0
2006-12-13 14:40:00,91.45,91.59,91.22,91.56,55400.0,58.8497,58.9398,58.7017,58.9205,55400.0
2006-12-13 14:50:00,91.57,91.75,91.38,91.59,43700.0,58.9269,59.0428,58.8047,58.9398,43700.0
2006-12-13 15:00:00,91.55,91.97,91.55,91.9,55800.0,58.9141,59.1843,58.9141,59.1393,55800.0
2006-12-13 15:10:00,91.94,91.96,91.67,91.77,31200.0,59.165,59.1779,58.9913,59.0556,31200.0
2006-12-13 15:20:00,91.76,91.76,91.55,91.75,29200.0,59.0492,59.0492,58.9141,59.0428,29200.0
2006-12-13 15:30:00,91.71,92.05,91.71,92.01,58800.0,59.017,59.2358,59.017,59.2101,58800.0
2006-12-13 15:40:00,92.01,92.05,91.62,91.67,47300.0,59.2101,59.2358,58.9591,58.9913,47300.0
2006-12-13 15:50:00,91.67,91.8,91.56,91.57,53600.0,58.9913,59.0749,58.9205,58.9269,53600.0
2006-12-14 09:30:00,91.55,92.55,91.5,92.48,83400.0,58.9141,59.5576,58.8819,59.5125,83400.0
2006-12-14 09:40:00,92.52,92.69,92.21,92.66,90200.0,59.5383,59.6477,59.3388,59.6284,90200.0
2006-12-14 09:50:00,92.7,93.03,92.4,92.7,104900.0,59.6541,59.8665,59.461,59.6541,104900.0
2006-12-14 10:00:00,92.7,92.86,92.1,92.19,56300.0,59.6541,59.7571,59.268,59.3259,56300.0
2006-12-14 10:10:00,92.16,92.32,91.98,92.13,28400.0,59.3066,59.4096,59.1908,59.2873,28400.0
2006-12-14 10:20:00,92.13,92.7,92.13,92.58,49100.0,59.2873,59.6541,59.2873,59.5769,49100.0
2006-12-14 10:30:00,92.6,92.85,92.32,92.79,28900.0,59.5898,59.7506,59.4096,59.712,28900.0
2006-12-14 10:40:00,92.79,93.0,92.6,92.66,61400.0,59.712,59.8472,59.5898,59.6284,61400.0
2006-12-14 10:50:00,92.65,92.9,92.35,92.84,51700.0,59.6219,59.7828,59.4289,59.7442,51700.0
2006-12-14 11:00:00,92.85,92.89,92.35,92.65,24100.0,59.7506,59.7764,59.4289,59.6219,24100.0
2006-12-14 11:10:00,92.6,92.64,92.44,92.46,21600.0,59.5898,59.6155,59.4868,59.4997,21600.0
2006-12-14 11:20:00,92.46,92.5,92.35,92.43,20500.0,59.4997,59.5254,59.4289,59.4804,20500.0
2006-12-14 11:30:00,92.39,92.45,92.15,92.4,21500.0,59.4546,59.4932,59.3002,59.461,21500.0
2006-12-14 11:40:00,92.4,92.41,92.01,92.1,47800.0,59.461,59.4675,59.2101,59.268,47800.0
2006-12-14 11:50:00,92.12,92.4,92.09,92.28,12300.0,59.2809,59.461,59.2616,59.3838,12300.0
2006-12-14 12:00:00,92.3,92.5,92.3,92.47,14500.0,59.3967,59.5254,59.3967,59.5061,14500.0
2006-12-14 12:10:00,92.5,92.56,92.4,92.48,20500.0,59.5254,59.564,59.461,59.5125,20500.0
2006-12-14 12:20:00,92.42,92.51,92.34,92.51,17200.0,59.4739,59.5318,59.4224,59.5318,17200.0
2006-12-14 12:30:00,92.5,92.79,92.49,92.57,32000.0,59.5254,59.712,59.519,59.5704,32000.0
2006-12-14 12:40:00,92.6,92.68,92.49,92.51,17200.0,59.5898,59.6412,59.519,59.5318,17200.0
2006-12-14 12:50:00,92.51,92.7,92.48,92.7,16600.0,59.5318,59.6541,59.5125,59.6541,16600.0
2006-12-14 13:00:00,92.7,92.75,92.62,92.7,22200.0,59.6541,59.6863,59.6026,59.6541,22200.0
2006-12-14 13:10:00,92.69,92.78,92.54,92.58,32800.0,59.6477,59.7056,59.5511,59.5769,32800.0
2006-12-14 13:20:00,92.53,92.74,92.5,92.62,22100.0,59.5447,59.6798,59.5254,59.6026,22100.0
2006-12-14 13:30:00,92.63,92.7,92.51,92.53,10000.0,59.6091,59.6541,59.5318,59.5447,10000.0
2006-12-14 13:40:00,92.57,92.62,92.53,92.62,4800.0,59.5704,59.6026,59.5447,59.6026,4800.0
2006-12-14 13:50:00,92.56,92.62,92.54,92.62,7600.0,59.564,59.6026,59.5511,59.6026,7600.0
2006-12-14 14:00:00,92.61,92.75,92.57,92.75,30700.0,59.5962,59.6863,59.5704,59.6863,30700.0
2006-12-14 14:10:00,92.74,92.74,92.6,92.6,7900.0,59.6798,59.6798,59.5898,59.5898,7900.0
2006-12-14 14:20:00,92.66,92.76,92.58,92.67,31500.0,59.6284,59.6927,59.5769,59.6348,31500.0
2006-12-14 14:30:00,92.61,92.87,92.61,92.79,18300.0,59.5962,59.7635,59.5962,59.712,18300.0
2006-12-14 14:40:00,92.79,92.96,92.79,92.86,24800.0,59.712,59.8214,59.712,59.7571,24800.0
2006-12-14 14:50:00,92.84,92.88,92.77,92.79,10400.0,59.7442,59.7699,59.6991,59.712,10400.0
2006-12-14 15:00:00,92.79,92.9,92.64,92.79,25300.0,59.712,59.7828,59.6155,59.712,25300.0
2006-12-14 15:10:00,92.78,92.88,92.66,92.66,17500.0,59.7056,59.7699,59.6284,59.6284,17500.0
2006-12-14 15:20:00,92.68,92.8,92.48,92.51,56100.0,59.6412,59.7185,59.5125,59.5318,56100.0
2006-12-14 15:30:00,92.51,92.64,92.47,92.62,20800.0,59.5318,59.6155,59.5061,59.6026,20800.0
2006-12-14 15:40:00,92.62,92.62,92.35,92.36,37000.0,59.6026,59.6026,59.4289,59.4353,37000.0
2006-12-14 15:50:00,92.37,92.51,92.25,92.27,46300.0,59.4417,59.5318,59.3645,59.3774,46300.0
2006-12-15 09:30:00,93.25,93.34,92.66,92.73,73500.0,60.008,60.066,59.6284,59.6734,73500.0
2006-12-15 09:40:00,92.77,93.15,92.73,92.94,34200.0,59.6991,59.9437,59.6734,59.8085,34200.0
2006-12-15 09:50:00,92.94,93.01,91.87,91.89,145700.0,59.8085,59.8536,59.12,59.1329,145700.0
2006-12-15 10:00:00,91.87,92.1,91.7,91.79,106900.0,59.12,59.268,59.0106,59.0685,106900.0
2006-12-15 10:10:00,91.8,91.9,91.4,91.52,127700.0,59.0749,59.1393,58.8175,58.8948,127700.0
2006-12-15 10:20:00,91.52,91.6,91.09,91.29,93800.0,58.8948,58.9462,58.618,58.7467,93800.0
2006-12-15 10:30:00,91.26,91.28,90.7,90.96,153100.0,58.7274,58.7403,58.3671,58.5344,153100.0
2006-12-15 10:40:00,90.95,91.01,90.5,90.61,45900.0,58.5279,58.5666,58.2384,58.3092,45900.0
2006-12-15 10:50:00,90.6,90.77,90.19,90.19,113000.0,58.3027,58.4121,58.0389,58.0389,113000.0
2006-12-15 11:00:00,90.2,90.61,89.75,90.56,196400.0,58.0453,58.3092,57.7557,58.277,196400.0
2006-12-15 11:10:00,90.56,90.57,90.2,90.5,55400.0,58.277,58.2834,58.0453,58.2384,55400.0
2006-12-15 11:20:00,90.46,90.93,90.46,90.8,47300.0,58.2126,58.5151,58.2126,58.4314,47300.0
2006-12-15 11:30:00,90.77,90.8,90.43,90.76,33600.0,58.4121,58.4314,58.1933,58.4057,33600.0
2006-12-15 11:40:00,90.71,90.85,90.58,90.66,26000.0,58.3735,58.4636,58.2898,58.3413,26000.0
2006-12-15 11:50:00,90.66,91.2,90.66,90.95,46200.0,58.3413,58.6888,58.3413,58.5279,46200.0
2006-12-15 12:00:00,90.94,91.2,90.91,91.13,24200.0,58.5215,58.6888,58.5022,58.6438,24200.0
2006-12-15 12:10:00,91.08,91.22,91.07,91.22,19500.0,58.6116,58.7017,58.6052,58.7017,19500.0
2006-12-15 12:20:00,91.22,91.33,90.85,90.9,48800.0,58.7017,58.7725,58.4636,58.4958,48800.0
2006-12-15 12:30:00,90.87,90.96,90.85,90.86,13900.0,58.4765,58.5344,58.4636,58.47,13900.0
2006-12-15 12:40:00,90.86,91.08,90.86,91.08,17200.0,58.47,58.6116,58.47,58.6116,17200.0
2006-12-15 12:50:00,91.09,91.23,90.75,90.79,31200.0,58.618,58.7081,58.3992,58.425,31200.0
2006-12-15 13:00:00,90.78,90.95,90.77,90.83,38500.0,58.4185,58.5279,58.4121,58.4507,38500.0
2006-12-15 13:10:00,90.84,90.85,90.7,90.82,18900.0,58.4572,58.4636,58.3671,58.4443,18900.0
2006-12-15 13:20:00,90.83,90.87,90.73,90.76,28200.0,58.4507,58.4765,58.3864,58.4057,28200.0
2006-12-15 13:30:00,90.76,90.88,90.6,90.61,24400.0,58.4057,58.4829,58.3027,58.3092,24400.0
2006-12-15 13:40:00,90.62,90.79,90.62,90.73,20800.0,58.3156,58.425,58.3156,58.3864,20800.0
2006-12-15 13:50:00,90.78,90.8,90.63,90.75,14600.0,58.4185,58.4314,58.322,58.3992,14600.0
2006-12-15 14:00:00,90.75,90.78,90.64,90.65,16300.0,58.3992,58.4185,58.3285,58.3349,16300.0
2006-12-15 14:10:00,90.65,90.65,90.25,90.3,46000.0,58.3349,58.3349,58.0775,58.1097,46000.0
2006-12-15 14:20:00,90.3,90.61,90.28,90.6,29200.0,58.1097,58.3092,58.0968,58.3027,29200.0
2006-12-15 14:30:00,90.61,90.64,90.26,90.3,33500.0,58.3092,58.3285,58.0839,58.1097,33500.0
2006-12-15 14:40:00,90.33,90.35,90.22,90.31,16700.0,58.129,58.1418,58.0582,58.1161,16700.0
2006-12-15 14:50:00,90.31,90.38,90.3,90.31,37700.0,58.1161,58.1611,58.1097,58.1161,37700.0
2006-12-15 15:00:00,90.31,90.34,90.13,90.15,29200.0,58.1161,58.1354,58.0003,58.0131,29200.0
2006-12-15 15:10:00,90.15,90.35,90.12,90.14,59800.0,58.0131,58.1418,57.9938,58.0067,59800.0
2006-12-15 15:20:00,90.14,90.29,90.13,90.19,53500.0,58.0067,58.1032,58.0003,58.0389,53500.0
2006-12-15 15:30:00,90.2,90.3,90.12,90.28,42500.0,58.0453,58.1097,57.9938,58.0968,42500.0
2006-12-15 15:40:00,90.28,90.29,90.0,90.0,105200.0,58.0968,58.1032,57.9166,57.9166,105200.0
2006-12-15 15:50:00,90.01,90.2,90.0,90.1,93600.0,57.923,58.0453,57.9166,57.981,93600.0
2006-12-18 09:30:00,92.23,92.5,91.9,92.06,240300.0,59.3516,59.5254,59.1393,59.2423,240300.0
2006-12-18 09:40:00,92.02,92.34,91.76,92.18,128300.0,59.2165,59.4224,59.0492,59.3195,128300.0
2006-12-18 09:50:00,92.21,92.9,92.21,92.81,160200.0,59.3388,59.7828,59.3388,59.7249,160200.0
2006-12-18 10:00:00,92.82,92.9,92.65,92.73,44600.0,59.7313,59.7828,59.6219,59.6734,44600.0
2006-12-18 10:10:00,92.72,92.95,92.52,92.94,59200.0,59.667,59.815,59.5383,59.8085,59200.0
2006-12-18 10:20:00,92.95,92.95,92.7,92.73,44300.0,59.815,59.815,59.6541,59.6734,44300.0
2006-12-18 10:30:00,92.74,92.79,92.46,92.63,42200.0,59.6798,59.712,59.4997,59.6091,42200.0
2006-12-18 10:40:00,92.63,92.66,92.35,92.53,24300.0,59.6091,59.6284,59.4289,59.5447,24300.0
2006-12-18 10:50:00,92.46,92.65,92.36,92.44,54900.0,59.4997,59.6219,59.4353,59.4868,54900.0
2006-12-18 11:00:00,92.51,92.52,92.07,92.31,42500.0,59.5318,59.5383,59.2487,59.4031,42500.0
2006-12-18 11:10:00,92.3,92.39,92.1,92.38,27800.0,59.3967,59.4546,59.268,59.4482,27800.0
2006-12-18 11:20:00,92.39,92.49,92.35,92.42,26200.0,59.4546,59.519,59.4289,59.4739,26200.0
2006-12-18 11:30:00,92.44,92.48,92.25,92.25,16500.0,59.4868,59.5125,59.3645,59.3645,16500.0
2006-12-18 11:40:00,92.2,92.21,91.7,91.81,45400.0,59.3323,59.3388,59.0106,59.0814,45400.0
2006-12-18 11:50:00,91.74,91.81,91.66,91.7,27900.0,59.0363,59.0814,58.9848,59.0106,27900.0
2006-12-18 12:00:00,91.69,91.69,91.3,91.33,42200.0,59.0042,59.0042,58.7532,58.7725,42200.0
2006-12-18 12:10:00,91.32,91.5,91.25,91.5,25100.0,58.766,58.8819,58.721,58.8819,25100.0
2006-12-18 12:20:00,91.49,91.59,91.37,91.5,29400.0,58.8754,58.9398,58.7982,58.8819,29400.0
2006-12-18 12:30:00,91.5,91.56,91.16,91.4,48100.0,58.8819,58.9205,58.6631,58.8175,48100.0
2006-12-18 12:40:00,91.43,91.5,91.29,91.34,22800.0,58.8368,58.8819,58.7467,58.7789,22800.0
2006-12-18 12:50:00,91.37,91.37,91.14,91.15,18600.0,58.7982,58.7982,58.6502,58.6567,18600.0
2006-12-18 13:00:00,91.16,91.3,91.15,91.28,20200.0,58.6631,58.7532,58.6567,58.7403,20200.0
2006-12-18 13:10:00,91.28,91.35,91.24,91.34,13000.0,58.7403,58.7854,58.7146,58.7789,13000.0
2006-12-18 13:20:00,91.34,91.4,91.2,91.22,33900.0,58.7789,58.8175,58.6888,58.7017,33900.0
2006-12-18 13:30:00,91.23,91.32,91.17,91.17,20400.0,58.7081,58.766,58.6695,58.6695,20400.0
2006-12-18 13:40:00,91.24,91.55,91.24,91.54,34900.0,58.7146,58.9141,58.7146,58.9076,34900.0
2006-12-18 13:50:00,91.5,91.7,91.11,91.25,48900.0,58.8819,59.0106,58.6309,58.721,48900.0
2006-12-18 14:00:00,91.25,91.49,91.09,91.23,25800.0,58.721,58.8754,58.618,58.7081,25800.0
2006-12-18 14:10:00,91.24,91.24,91.02,91.23,20200.0,58.7146,58.7146,58.573,58.7081,20200.0
2006-12-18 14:20:00,91.23,91.25,91.06,91.1,12800.0,58.7081,58.721,58.5987,58.6245,12800.0
2006-12-18 14:30:00,91.05,91.24,91.02,91.24,14500.0,58.5923,58.7146,58.573,58.7146,14500.0
2006-12-18 14:40:00,91.24,91.25,90.88,90.98,52000.0,58.7146,58.721,58.4829,58.5473,52000.0
2006-12-18 14:50:00,90.99,91.1,90.85,90.93,37400.0,58.5537,58.6245,58.4636,58.5151,37400.0
2006-12-18 15:00:00,90.99,91.19,90.68,90.71,32300.0,58.5537,58.6824,58.3542,58.3735,32300.0
2006-12-18 15:10:00,90.7,90.9,90.6,90.67,31800.0,58.3671,58.4958,58.3027,58.3478,31800.0
2006-12-18 15:20:00,90.65,90.9,90.55,90.87,52200.0,58.3349,58.4958,58.2705,58.4765,52200.0
2006-12-18 15:30:00,90.85,91.08,90.85,91.05,63200.0,58.4636,58.6116,58.4636,58.5923,63200.0
2006-12-18 15:40:00,91.05,91.14,90.9,91.01,96500.0,58.5923,58.6502,58.4958,58.5666,96500.0
2006-12-18 15:50:00,91.01,91.11,90.95,90.95,62400.0,58.5666,58.6309,58.5279,58.5279,62400.0
2006-12-19 09:30:00,91.1,91.48,91.0,91.13,156200.0,58.6245,58.869,58.5601,58.6438,156200.0
2006-12-19 09:40:00,91.13,91.35,90.95,91.19,58200.0,58.6438,58.7854,58.5279,58.6824,58200.0
2006-12-19 09:50:00,91.21,91.6,91.12,91.3,100000.0,58.6953,58.9462,58.6373,58.7532,100000.0
2006-12-19 10:00:00,91.25,91.45,91.2,91.32,90100.0,58.721,58.8497,58.6888,58.766,90100.0
2006-12-19 10:10:00,91.33,91.43,91.25,91.35,64500.0,58.7725,58.8368,58.721,58.7854,64500.0
2006-12-19 10:20:00,91.39,91.4,91.15,91.21,42700.0,58.8111,58.8175,58.6567,58.6953,42700.0
2006-12-19 10:30:00,91.21,91.21,90.97,91.05,79200.0,58.6953,58.6953,58.5408,58.5923,79200.0
2006-12-19 10:40:00,91.05,91.07,90.8,90.95,98500.0,58.5923,58.6052,58.4314,58.5279,98500.0
2006-12-19 10:50:00,90.96,91.45,90.92,91.3,42700.0,58.5344,58.8497,58.5086,58.7532,42700.0
2006-12-19 11:00:00,91.39,91.69,91.29,91.41,78600.0,58.8111,59.0042,58.7467,58.824,78600.0
2006-12-19 11:10:00,91.41,91.5,91.08,91.18,55500.0,58.824,58.8819,58.6116,58.676,55500.0
2006-12-19 11:20:00,91.18,91.37,91.18,91.25,17700.0,58.676,58.7982,58.676,58.721,17700.0
2006-12-19 11:30:00,91.26,91.3,91.22,91.25,25500.0,58.7274,58.7532,58.7017,58.721,25500.0
2006-12-19 11:40:00,91.26,91.45,91.21,91.26,71200.0,58.7274,58.8497,58.6953,58.7274,71200.0
2006-12-19 11:50:00,91.28,91.33,91.21,91.28,25500.0,58.7403,58.7725,58.6953,58.7403,25500.0
2006-12-19 12:00:00,91.3,91.39,91.2,91.3,30300.0,58.7532,58.8111,58.6888,58.7532,30300.0
2006-12-19 12:10:00,91.26,91.29,91.0,91.06,47800.0,58.7274,58.7467,58.5601,58.5987,47800.0
2006-12-19 12:20:00,91.05,91.1,90.98,91.05,30100.0,58.5923,58.6245,58.5473,58.5923,30100.0
2006-12-19 12:30:00,91.07,91.38,91.05,91.23,24700.0,58.6052,58.8047,58.5923,58.7081,24700.0
2006-12-19 12:40:00,91.24,91.3,91.1,91.1,40100.0,58.7146,58.7532,58.6245,58.6245,40100.0
2006-12-19 12:50:00,91.09,91.15,91.05,91.15,16400.0,58.618,58.6567,58.5923,58.6567,16400.0
2006-12-19 13:00:00,91.11,91.2,91.05,91.14,15400.0,58.6309,58.6888,58.5923,58.6502,15400.0
2006-12-19 13:10:00,91.14,91.14,91.02,91.06,24100.0,58.6502,58.6502,58.573,58.5987,24100.0
2006-12-19 13:20:00,91.04,91.13,91.04,91.09,20400.0,58.5859,58.6438,58.5859,58.618,20400.0
2006-12-19 13:30:00,91.09,91.15,91.07,91.15,7300.0,58.618,58.6567,58.6052,58.6567,7300.0
2006-12-19 13:40:00,91.18,91.31,91.18,91.25,39600.0,58.676,58.7596,58.676,58.721,39600.0
2006-12-19 13:50:00,91.22,91.25,91.1,91.16,28600.0,58.7017,58.721,58.6245,58.6631,28600.0
2006-12-19 14:00:00,91.15,91.38,91.15,91.38,31900.0,58.6567,58.8047,58.6567,58.8047,31900.0
2006-12-19 14:10:00,91.37,91.4,91.15,91.19,22000.0,58.7982,58.8175,58.6567,58.6824,22000.0
2006-12-19 14:20:00,91.17,91.3,91.13,91.13,16700.0,58.6695,58.7532,58.6438,58.6438,16700.0
2006-12-19 14:30:00,91.14,91.25,91.04,91.18,34900.0,58.6502,58.721,58.5859,58.676,34900.0
2006-12-19 14:40:00,91.18,91.27,91.12,91.14,14000.0,58.676,58.7339,58.6373,58.6502,14000.0
2006-12-19 14:50:00,91.12,91.35,91.12,91.3,29400.0,58.6373,58.7854,58.6373,58.7532,29400.0
2006-12-19 15:00:00,91.25,91.35,91.19,91.26,33000.0,58.721,58.7854,58.6824,58.7274,33000.0
2006-12-19 15:10:00,91.28,91.39,91.21,91.3,43800.0,58.7403,58.8111,58.6953,58.7532,43800.0
2006-12-19 15:20:00,91.3,91.3,91.1,91.22,56000.0,58.7532,58.7532,58.6245,58.7017,56000.0
2006-12-19 15:30:00,91.2,91.35,91.13,91.26,23400.0,58.6888,58.7854,58.6438,58.7274,23400.0
2006-12-19 15:40:00,91.24,91.3,91.1,91.1,29600.0,58.7146,58.7532,58.6245,58.6245,29600.0
2006-12-19 15:50:00,91.13,91.27,91.05,91.11,74000.0,58.6438,58.7339,58.5923,58.6309,74000.0
2006-12-20 09:30:00,91.55,92.62,91.25,92.52,152800.0,58.9141,59.6026,58.721,59.5383,152800.0
2006-12-20 09:40:00,92.53,92.67,91.91,92.65,167500.0,59.5447,59.6348,59.1457,59.6219,167500.0
2006-12-20 09:50:00,92.74,92.85,92.35,92.62,111800.0,59.6798,59.7506,59.4289,59.6026,111800.0
2006-12-20 10:00:00,92.63,92.68,92.46,92.55,46700.0,59.6091,59.6412,59.4997,59.5576,46700.0
2006-12-20 10:10:00,92.56,92.6,92.36,92.46,27600.0,59.564,59.5898,59.4353,59.4997,27600.0
2006-12-20 10:20:00,92.46,92.49,92.35,92.35,15300.0,59.4997,59.519,59.4289,59.4289,15300.0
2006-12-20 10:30:00,92.36,92.52,92.31,92.33,41200.0,59.4353,59.5383,59.4031,59.416,41200.0
2006-12-20 10:40:00,92.33,92.5,92.22,92.26,47600.0,59.416,59.5254,59.3452,59.371,47600.0
2006-12-20 10:50:00,92.23,92.35,92.21,92.29,30100.0,59.3516,59.4289,59.3388,59.3903,30100.0
2006-12-20 11:00:00,92.31,92.54,92.25,92.5,25300.0,59.4031,59.5511,59.3645,59.5254,25300.0
2006-12-20 11:10:00,92.49,92.55,92.42,92.5,40500.0,59.519,59.5576,59.4739,59.5254,40500.0
2006-12-20 11:20:00,92.49,92.54,92.14,92.14,46500.0,59.519,59.5511,59.2937,59.2937,46500.0
2006-12-20 11:30:00,92.15,93.43,92.05,92.26,422600.0,59.3002,60.1239,59.2358,59.371,422600.0
2006-12-20 11:40:00,92.26,92.32,91.54,91.7,114800.0,59.371,59.4096,58.9076,59.0106,114800.0
2006-12-20 11:50:00,91.73,91.81,91.29,91.41,84900.0,59.0299,59.0814,58.7467,58.824,84900.0
2006-12-20 12:00:00,91.48,91.56,91.36,91.43,38300.0,58.869,58.9205,58.7918,58.8368,38300.0
2006-12-20 12:10:00,91.41,91.46,91.1,91.14,46900.0,58.824,58.8561,58.6245,58.6502,46900.0
2006-12-20 12:20:00,91.14,91.4,91.1,91.3,65700.0,58.6502,58.8175,58.6245,58.7532,65700.0
2006-12-20 12:30:00,91.31,91.34,90.75,91.07,103300.0,58.7596,58.7789,58.3992,58.6052,103300.0
2006-12-20 12:40:00,91.07,91.26,91.05,91.15,21500.0,58.6052,58.7274,58.5923,58.6567,21500.0
2006-12-20 12:50:00,91.15,91.19,91.0,91.02,38900.0,58.6567,58.6824,58.5601,58.573,38900.0
2006-12-20 13:00:00,91.0,91.24,90.9,91.23,71800.0,58.5601,58.7146,58.4958,58.7081,71800.0
2006-12-20 13:10:00,91.19,91.23,91.06,91.12,44700.0,58.6824,58.7081,58.5987,58.6373,44700.0
2006-12-20 13:20:00,91.11,91.11,91.03,91.04,40000.0,58.6309,58.6309,58.5794,58.5859,40000.0
2006-12-20 13:30:00,91.05,91.05,90.8,90.92,60700.0,58.5923,58.5923,58.4314,58.5086,60700.0
2006-12-20 13:40:00,90.92,90.93,90.82,90.9,41600.0,58.5086,58.5151,58.4443,58.4958,41600.0
2006-12-20 13:50:00,90.97,91.15,90.85,91.14,33400.0,58.5408,58.6567,58.4636,58.6502,33400.0
2006-12-20 14:00:00,91.15,91.25,91.11,91.14,25000.0,58.6567,58.721,58.6309,58.6502,25000.0
2006-12-20 14:10:00,91.14,91.21,91.11,91.16,7900.0,58.6502,58.6953,58.6309,58.6631,7900.0
2006-12-20 14:20:00,91.16,91.48,91.16,91.39,37400.0,58.6631,58.869,58.6631,58.8111,37400.0
2006-12-20 14:30:00,91.37,91.48,91.29,91.38,24000.0,58.7982,58.869,58.7467,58.8047,24000.0
2006-12-20 14:40:00,91.39,91.42,91.24,91.24,13600.0,58.8111,58.8304,58.7146,58.7146,13600.0
2006-12-20 14:50:00,91.24,91.49,91.24,91.33,30400.0,58.7146,58.8754,58.7146,58.7725,30400.0
2006-12-20 15:00:00,91.37,91.37,91.18,91.24,17100.0,58.7982,58.7982,58.676,58.7146,17100.0
2006-12-20 15:10:00,91.25,91.35,91.17,91.25,30200.0,58.721,58.7854,58.6695,58.721,30200.0
2006-12-20 15:20:00,91.25,91.39,91.11,91.39,26300.0,58.721,58.8111,58.6309,58.8111,26300.0
2006-12-20 15:30:00,91.38,91.59,91.25,91.33,34600.0,58.8047,58.9398,58.721,58.7725,34600.0
2006-12-20 15:40:00,91.34,91.42,91.14,91.28,33200.0,58.7789,58.8304,58.6502,58.7403,33200.0
2006-12-20 15:50:00,91.29,91.31,91.1,91.1,62200.0,58.7467,58.7596,58.6245,58.6245,62200.0
2006-12-21 09:30:00,91.46,91.7,91.11,91.24,96800.0,58.8561,59.0106,58.6309,58.7146,96800.0
2006-12-21 09:40:00,91.24,91.49,90.63,91.29,84600.0,58.7146,58.8754,58.322,58.7467,84600.0
2006-12-21 09:50:00,91.29,91.29,90.74,91.1,70200.0,58.7467,58.7467,58.3928,58.6245,70200.0
2006-12-21 10:00:00,91.09,91.2,90.94,91.11,22200.0,58.618,58.6888,58.5215,58.6309,22200.0
2006-12-21 10:10:00,91.04,91.16,90.9,91.02,27300.0,58.5859,58.6631,58.4958,58.573,27300.0
2006-12-21 10:20:00,91.0,91.1,90.9,90.92,28300.0,58.5601,58.6245,58.4958,58.5086,28300.0
2006-12-21 10:30:00,90.99,91.17,90.92,91.0,14800.0,58.5537,58.6695,58.5086,58.5601,14800.0
2006-12-21 10:40:00,91.0,91.12,90.91,91.01,19000.0,58.5601,58.6373,58.5022,58.5666,19000.0
2006-12-21 10:50:00,91.0,91.0,90.9,90.9,12200.0,58.5601,58.5601,58.4958,58.4958,12200.0
2006-12-21 11:00:00,90.91,91.13,90.9,91.1,15400.0,58.5022,58.6438,58.4958,58.6245,15400.0
2006-12-21 11:10:00,91.07,91.09,90.88,90.96,13900.0,58.6052,58.618,58.4829,58.5344,13900.0
2006-12-21 11:20:00,90.97,91.14,90.96,91.04,11100.0,58.5408,58.6502,58.5344,58.5859,11100.0
2006-12-21 11:30:00,91.01,91.01,90.9,90.9,16700.0,58.5666,58.5666,58.4958,58.4958,16700.0
2006-12-21 11:40:00,90.95,91.07,90.9,90.95,14800.0,58.5279,58.6052,58.4958,58.5279,14800.0
2006-12-21 11:50:00,90.97,91.0,90.87,90.98,22700.0,58.5408,58.5601,58.4765,58.5473,22700.0
2006-12-21 12:00:00,90.93,91.11,90.8,90.95,64000.0,58.5151,58.6309,58.4314,58.5279,64000.0
2006-12-21 12:10:00,90.95,90.99,90.82,90.85,15300.0,58.5279,58.5537,58.4443,58.4636,15300.0
2006-12-21 12:20:00,90.85,91.0,90.8,90.95,34400.0,58.4636,58.5601,58.4314,58.5279,34400.0
2006-12-21 12:30:00,90.88,90.93,90.51,90.7,53000.0,58.4829,58.5151,58.2448,58.3671,53000.0
2006-12-21 12:40:00,90.7,90.79,90.65,90.75,23400.0,58.3671,58.425,58.3349,58.3992,23400.0
2006-12-21 12:50:00,90.7,90.76,90.67,90.67,16200.0,58.3671,58.4057,58.3478,58.3478,16200.0
2006-12-21 13:00:00,90.68,90.68,90.37,90.53,40700.0,58.3542,58.3542,58.1547,58.2577,40700.0
2006-12-21 13:10:00,90.52,90.68,90.33,90.6,31700.0,58.2512,58.3542,58.129,58.3027,31700.0
2006-12-21 13:20:00,90.6,90.66,90.6,90.65,17200.0,58.3027,58.3413,58.3027,58.3349,17200.0
2006-12-21 13:30:00,90.63,90.67,90.52,90.66,32000.0,58.322,58.3478,58.2512,58.3413,32000.0
2006-12-21 13:40:00,90.65,90.65,90.37,90.41,12800.0,58.3349,58.3349,58.1547,58.1804,12800.0
2006-12-21 13:50:00,90.37,90.4,90.12,90.13,42100.0,58.1547,58.174,57.9938,58.0003,42100.0
2006-12-21 14:00:00,90.13,90.24,90.1,90.18,71800.0,58.0003,58.071,57.981,58.0324,71800.0
2006-12-21 14:10:00,90.18,90.26,90.14,90.15,36800.0,58.0324,58.0839,58.0067,58.0131,36800.0
2006-12-21 14:20:00,90.15,90.57,90.15,90.35,30400.0,58.0131,58.2834,58.0131,58.1418,30400.0
2006-12-21 14:30:00,90.4,90.6,90.15,90.22,43200.0,58.174,58.3027,58.0131,58.0582,43200.0
2006-12-21 14:40:00,90.18,90.41,90.15,90.4,33100.0,58.0324,58.1804,58.0131,58.174,33100.0
2006-12-21 14:50:00,90.4,90.53,90.28,90.36,23400.0,58.174,58.2577,58.0968,58.1483,23400.0
2006-12-21 15:00:00,90.36,90.66,90.34,90.59,14800.0,58.1483,58.3413,58.1354,58.2963,14800.0
2006-12-21 15:10:00,90.63,90.87,90.63,90.7,22900.0,58.322,58.4765,58.322,58.3671,22900.0
2006-12-21 15:20:00,90.7,90.82,90.63,90.74,21100.0,58.3671,58.4443,58.322,58.3928,21100.0
2006-12-21 15:30:00,90.74,90.82,90.69,90.82,19600.0,58.3928,58.4443,58.3606,58.4443,19600.0
2006-12-21 15:40:00,90.83,91.0,90.77,90.89,39700.0,58.4507,58.5601,58.4121,58.4893,39700.0
2006-12-21 15:50:00,90.87,91.01,90.87,90.99,63400.0,58.4765,58.5666,58.4765,58.5537,63400.0
2006-12-22 09:30:00,91.03,91.03,89.8,89.85,114500.0,58.5794,58.5794,57.7879,57.8201,114500.0
2006-12-22 09:40:00,89.89,89.98,88.8,89.2,227200.0,57.8458,57.9037,57.1444,57.4018,227200.0
2006-12-22 09:50:00,89.18,89.6,89.15,89.5,144400.0,57.3889,57.6592,57.3696,57.5948,144400.0
2006-12-22 10:00:00,89.5,89.81,89.48,89.81,167000.0,57.5948,57.7943,57.582,57.7943,167000.0
2006-12-22 10:10:00,89.81,90.27,89.81,90.22,90000.0,57.7943,58.0904,57.7943,58.0582,90000.0
2006-12-22 10:20:00,90.23,90.66,90.16,90.6,41000.0,58.0646,58.3413,58.0196,58.3027,41000.0
2006-12-22 10:30:00,90.6,90.71,90.47,90.48,33200.0,58.3027,58.3735,58.2191,58.2255,33200.0
2006-12-22 10:40:00,90.48,90.56,89.92,89.97,42300.0,58.2255,58.277,57.8651,57.8973,42300.0
2006-12-22 10:50:00,90.01,90.1,89.78,89.79,21600.0,57.923,57.981,57.775,57.7815,21600.0
2006-12-22 11:00:00,89.79,89.95,89.63,89.8,48100.0,57.7815,57.8844,57.6785,57.7879,48100.0
2006-12-22 11:10:00,89.78,89.78,89.5,89.54,34500.0,57.775,57.775,57.5948,57.6206,34500.0
2006-12-22 11:20:00,89.54,89.68,89.44,89.58,31100.0,57.6206,57.7107,57.5562,57.6463,31100.0
2006-12-22 11:30:00,89.58,89.71,89.5,89.58,25300.0,57.6463,57.73,57.5948,57.6463,25300.0
2006-12-22 11:40:00,89.58,89.66,89.5,89.51,41300.0,57.6463,57.6978,57.5948,57.6013,41300.0
2006-12-22 11:50:00,89.5,89.64,89.3,89.36,32000.0,57.5948,57.6849,57.4661,57.5048,32000.0
2006-12-22 12:00:00,89.31,89.39,89.26,89.3,55400.0,57.4726,57.5241,57.4404,57.4661,55400.0
2006-12-22 12:10:00,89.29,89.32,89.07,89.12,54600.0,57.4597,57.479,57.3181,57.3503,54600.0
2006-12-22 12:20:00,89.13,89.22,89.04,89.08,37000.0,57.3567,57.4147,57.2988,57.3246,37000.0
2006-12-22 12:30:00,89.04,89.05,88.8,88.94,85100.0,57.2988,57.3053,57.1444,57.2345,85100.0
2006-12-22 12:40:00,88.94,89.1,88.66,88.66,55700.0,57.2345,57.3374,57.0543,57.0543,55700.0
2006-12-22 12:50:00,88.66,88.71,88.35,88.55,67100.0,57.0543,57.0865,56.8548,56.9835,67100.0
2006-12-22 13:00:00,88.55,88.8,88.55,88.75,46700.0,56.9835,57.1444,56.9835,57.1122,46700.0
2006-12-22 13:10:00,88.74,89.07,88.74,89.05,44500.0,57.1058,57.3181,57.1058,57.3053,44500.0
2006-12-22 13:20:00,89.07,89.14,88.8,88.89,27300.0,57.3181,57.3632,57.1444,57.2023,27300.0
2006-12-22 13:30:00,88.89,89.09,88.87,89.0,39200.0,57.2023,57.331,57.1894,57.2731,39200.0
2006-12-22 13:40:00,89.0,89.0,88.78,88.9,22500.0,57.2731,57.2731,57.1315,57.2087,22500.0
2006-12-22 13:50:00,88.88,88.95,88.83,88.94,33300.0,57.1959,57.2409,57.1637,57.2345,33300.0
2006-12-22 14:00:00,88.93,89.0,88.75,88.91,33200.0,57.228,57.2731,57.1122,57.2152,33200.0
2006-12-22 14:10:00,88.89,88.89,88.75,88.84,20100.0,57.2023,57.2023,57.1122,57.1701,20100.0
2006-12-22 14:20:00,88.85,88.96,88.82,88.92,20500.0,57.1766,57.2473,57.1573,57.2216,20500.0
2006-12-22 14:30:00,88.92,88.92,88.76,88.79,20900.0,57.2216,57.2216,57.1186,57.1379,20900.0
2006-12-22 14:40:00,88.78,88.81,88.65,88.81,18000.0,57.1315,57.1508,57.0479,57.1508,18000.0
2006-12-22 14:50:00,88.78,88.81,88.56,88.58,21700.0,57.1315,57.1508,56.9899,57.0028,21700.0
2006-12-22 15:00:00,88.58,88.8,88.56,88.76,25100.0,57.0028,57.1444,56.9899,57.1186,25100.0
2006-12-22 15:10:00,88.72,89.07,88.72,89.0,38800.0,57.0929,57.3181,57.0929,57.2731,38800.0
2006-12-22 15:20:00,89.0,89.13,88.95,89.0,43800.0,57.2731,57.3567,57.2409,57.2731,43800.0
2006-12-22 15:30:00,88.98,89.05,88.95,89.0,34200.0,57.2602,57.3053,57.2409,57.2731,34200.0
2006-12-22 15:40:00,89.0,89.0,88.81,88.84,33000.0,57.2731,57.2731,57.1508,57.1701,33000.0
2006-12-22 15:50:00,88.82,88.82,88.61,88.72,61500.0,57.1573,57.1573,57.0221,57.0929,61500.0
2006-12-26 09:30:00,88.8,89.07,88.32,88.99,49100.0,57.1444,57.3181,56.8355,57.2667,49100.0
2006-12-26 09:40:00,89.08,89.82,88.95,89.3,47700.0,57.3246,57.8008,57.2409,57.4661,47700.0
2006-12-26 09:50:00,89.3,89.4,89.13,89.16,28900.0,57.4661,57.5305,57.3567,57.3761,28900.0
2006-12-26 10:00:00,89.16,89.35,88.93,88.95,26200.0,57.3761,57.4983,57.228,57.2409,26200.0
2006-12-26 10:10:00,88.88,89.0,88.86,88.93,14800.0,57.1959,57.2731,57.183,57.228,14800.0
2006-12-26 10:20:00,88.88,88.89,88.82,88.87,8900.0,57.1959,57.2023,57.1573,57.1894,8900.0
2006-12-26 10:30:00,88.89,89.03,88.89,89.01,14500.0,57.2023,57.2924,57.2023,57.2795,14500.0
2006-12-26 10:40:00,89.0,89.05,88.9,88.91,13600.0,57.2731,57.3053,57.2087,57.2152,13600.0
2006-12-26 10:50:00,88.86,88.95,88.61,88.8,16700.0,57.183,57.2409,57.0221,57.1444,16700.0
2006-12-26 11:00:00,88.75,88.8,88.68,88.8,15400.0,57.1122,57.1444,57.0672,57.1444,15400.0
2006-12-26 11:10:00,88.83,89.04,88.83,88.89,15900.0,57.1637,57.2988,57.1637,57.2023,15900.0
2006-12-26 11:20:00,88.89,89.08,88.84,89.08,11600.0,57.2023,57.3246,57.1701,57.3246,11600.0
2006-12-26 11:30:00,89.08,89.09,88.92,89.02,34900.0,57.3246,57.331,57.2216,57.286,34900.0
2006-12-26 11:40:00,89.02,89.06,88.94,88.95,15900.0,57.286,57.3117,57.2345,57.2409,15900.0
2006-12-26 11:50:00,88.94,88.96,88.72,88.79,18400.0,57.2345,57.2473,57.0929,57.1379,18400.0
2006-12-26 12:00:00,88.8,88.92,88.72,88.83,15600.0,57.1444,57.2216,57.0929,57.1637,15600.0
2006-12-26 12:10:00,88.82,88.86,88.68,88.68,11000.0,57.1573,57.183,57.0672,57.0672,11000.0
2006-12-26 12:20:00,88.67,88.7,88.64,88.64,8200.0,57.0607,57.08,57.0414,57.0414,8200.0
2006-12-26 12:30:00,88.63,88.63,88.41,88.41,10500.0,57.035,57.035,56.8934,56.8934,10500.0
2006-12-26 12:40:00,88.42,88.42,88.26,88.41,22100.0,56.8998,56.8998,56.7969,56.8934,22100.0
2006-12-26 12:50:00,88.41,88.55,88.35,88.42,16700.0,56.8934,56.9835,56.8548,56.8998,16700.0
2006-12-26 13:00:00,88.4,88.54,88.29,88.54,15600.0,56.887,56.9771,56.8162,56.9771,15600.0
2006-12-26 13:10:00,88.53,88.6,88.43,88.58,13000.0,56.9706,57.0157,56.9063,57.0028,13000.0
2006-12-26 13:20:00,88.58,88.58,88.41,88.47,4700.0,57.0028,57.0028,56.8934,56.932,4700.0
2006-12-26 13:30:00,88.44,88.51,88.43,88.51,4300.0,56.9127,56.9578,56.9063,56.9578,4300.0
2006-12-26 13:40:00,88.49,88.61,88.46,88.61,7200.0,56.9449,57.0221,56.9256,57.0221,7200.0
2006-12-26 13:50:00,88.65,88.92,88.65,88.82,10100.0,57.0479,57.2216,57.0479,57.1573,10100.0
2006-12-26 14:00:00,88.81,88.83,88.76,88.78,5900.0,57.1508,57.1637,57.1186,57.1315,5900.0
2006-12-26 14:10:00,88.82,88.92,88.76,88.88,6600.0,57.1573,57.2216,57.1186,57.1959,6600.0
2006-12-26 14:20:00,88.88,88.95,88.88,88.9,5800.0,57.1959,57.2409,57.1959,57.2087,5800.0
2006-12-26 14:30:00,88.93,89.04,88.9,88.97,8600.0,57.228,57.2988,57.2087,57.2538,8600.0
2006-12-26 14:40:00,88.92,88.95,88.81,88.84,9700.0,57.2216,57.2409,57.1508,57.1701,9700.0
2006-12-26 14:50:00,88.84,89.03,88.84,88.97,8400.0,57.1701,57.2924,57.1701,57.2538,8400.0
2006-12-26 15:00:00,88.97,89.0,88.85,88.85,7300.0,57.2538,57.2731,57.1766,57.1766,7300.0
2006-12-26 15:10:00,88.84,89.02,88.82,89.0,13000.0,57.1701,57.286,57.1573,57.2731,13000.0
2006-12-26 15:20:00,89.03,89.03,88.97,89.0,5900.0,57.2924,57.2924,57.2538,57.2731,5900.0
2006-12-26 15:30:00,88.99,89.12,88.85,89.02,23100.0,57.2667,57.3503,57.1766,57.286,23100.0
2006-12-26 15:40:00,89.02,89.13,88.95,89.08,23200.0,57.286,57.3567,57.2409,57.3246,23200.0
2006-12-26 15:50:00,89.08,89.19,89.0,89.1,25000.0,57.3246,57.3954,57.2731,57.3374,25000.0
2006-12-27 09:30:00,89.19,90.3,89.19,89.96,90100.0,57.3954,58.1097,57.3954,57.8909,90100.0
2006-12-27 09:40:00,89.96,90.08,89.47,89.78,59700.0,57.8909,57.9681,57.5755,57.775,59700.0
2006-12-27 09:50:00,89.78,89.85,88.89,88.94,45000.0,57.775,57.8201,57.2023,57.2345,45000.0
2006-12-27 10:00:00,88.94,89.33,88.62,88.93,61200.0,57.2345,57.4854,57.0286,57.228,61200.0
2006-12-27 10:10:00,88.92,88.94,88.7,88.9,14300.0,57.2216,57.2345,57.08,57.2087,14300.0
2006-12-27 10:20:00,88.89,89.22,88.89,89.22,29700.0,57.2023,57.4147,57.2023,57.4147,29700.0
2006-12-27 10:30:00,89.29,89.29,89.0,89.04,16200.0,57.4597,57.4597,57.2731,57.2988,16200.0
2006-12-27 10:40:00,89.07,89.4,89.07,89.3,31100.0,57.3181,57.5305,57.3181,57.4661,31100.0
2006-12-27 10:50:00,89.34,89.51,89.32,89.39,23000.0,57.4919,57.6013,57.479,57.5241,23000.0
2006-12-27 11:00:00,89.4,89.4,89.18,89.19,22700.0,57.5305,57.5305,57.3889,57.3954,22700.0
2006-12-27 11:10:00,89.19,89.19,88.97,89.13,22100.0,57.3954,57.3954,57.2538,57.3567,22100.0
2006-12-27 11:20:00,89.13,89.49,89.13,89.42,19300.0,57.3567,57.5884,57.3567,57.5434,19300.0
2006-12-27 11:30:00,89.46,89.52,89.39,89.42,27600.0,57.5691,57.6077,57.5241,57.5434,27600.0
2006-12-27 11:40:00,89.48,89.75,89.48,89.72,25100.0,57.582,57.7557,57.582,57.7364,25100.0
2006-12-27 11:50:00,89.72,89.78,89.68,89.76,18000.0,57.7364,57.775,57.7107,57.7622,18000.0
2006-12-27 12:00:00,89.77,89.77,89.66,89.66,9100.0,57.7686,57.7686,57.6978,57.6978,9100.0
2006-12-27 12:10:00,89.63,89.68,89.55,89.63,12200.0,57.6785,57.7107,57.627,57.6785,12200.0
2006-12-27 12:20:00,89.61,89.63,89.46,89.55,13700.0,57.6656,57.6785,57.5691,57.627,13700.0
2006-12-27 12:30:00,89.56,89.61,89.32,89.33,27700.0,57.6335,57.6656,57.479,57.4854,27700.0
2006-12-27 12:40:00,89.34,89.41,89.3,89.37,20700.0,57.4919,57.5369,57.4661,57.5112,20700.0
2006-12-27 12:50:00,89.35,89.36,89.19,89.25,15000.0,57.4983,57.5048,57.3954,57.434,15000.0
2006-12-27 13:00:00,89.24,89.33,89.2,89.32,14100.0,57.4275,57.4854,57.4018,57.479,14100.0
2006-12-27 13:10:00,89.34,89.49,89.31,89.41,12300.0,57.4919,57.5884,57.4726,57.5369,12300.0
2006-12-27 13:20:00,89.41,89.48,89.39,89.46,9400.0,57.5369,57.582,57.5241,57.5691,9400.0
2006-12-27 13:30:00,89.44,89.6,89.43,89.6,14000.0,57.5562,57.6592,57.5498,57.6592,14000.0
2006-12-27 13:40:00,89.57,89.65,89.53,89.53,11700.0,57.6399,57.6914,57.6142,57.6142,11700.0
2006-12-27 13:50:00,89.5,89.58,89.46,89.55,13400.0,57.5948,57.6463,57.5691,57.627,13400.0
2006-12-27 14:00:00,89.52,89.75,89.52,89.65,33900.0,57.6077,57.7557,57.6077,57.6914,33900.0
2006-12-27 14:10:00,89.66,89.75,89.57,89.58,15600.0,57.6978,57.7557,57.6399,57.6463,15600.0
2006-12-27 14:20:00,89.58,89.73,89.4,89.53,26100.0,57.6463,57.7429,57.5305,57.6142,26100.0
2006-12-27 14:30:00,89.52,89.55,89.46,89.55,14100.0,57.6077,57.627,57.5691,57.627,14100.0
2006-12-27 14:40:00,89.55,89.67,89.5,89.54,22100.0,57.627,57.7042,57.5948,57.6206,22100.0
2006-12-27 14:50:00,89.55,89.74,89.52,89.74,28400.0,57.627,57.7493,57.6077,57.7493,28400.0
2006-12-27 15:00:00,89.74,89.74,89.55,89.55,13500.0,57.7493,57.7493,57.627,57.627,13500.0
2006-12-27 15:10:00,89.55,89.66,89.38,89.39,24200.0,57.627,57.6978,57.5176,57.5241,24200.0
2006-12-27 15:20:00,89.39,89.49,89.16,89.28,44300.0,57.5241,57.5884,57.3761,57.4533,44300.0
2006-12-27 15:30:00,89.28,89.56,89.24,89.46,20200.0,57.4533,57.6335,57.4275,57.5691,20200.0
2006-12-27 15:40:00,89.45,89.46,89.27,89.3,36000.0,57.5627,57.5691,57.4468,57.4661,36000.0
2006-12-27 15:50:00,89.28,89.47,89.17,89.38,38300.0,57.4533,57.5755,57.3825,57.5176,38300.0
2006-12-28 09:30:00,89.65,89.68,89.1,89.45,34500.0,57.6914,57.7107,57.3374,57.5627,34500.0
2006-12-28 09:40:00,89.44,89.58,88.6,88.65,36100.0,57.5562,57.6463,57.0157,57.0479,36100.0
2006-12-28 09:50:00,88.65,88.85,88.29,88.57,58900.0,57.0479,57.1766,56.8162,56.9964,58900.0
2006-12-28 10:00:00,88.62,89.0,88.58,88.81,42500.0,57.0286,57.2731,57.0028,57.1508,42500.0
2006-12-28 10:10:00,88.85,89.26,88.85,89.18,33700.0,57.1766,57.4404,57.1766,57.3889,33700.0
2006-12-28 10:20:00,89.11,89.25,89.1,89.21,10400.0,57.3439,57.434,57.3374,57.4082,10400.0
2006-12-28 10:30:00,89.25,89.4,89.16,89.39,15700.0,57.434,57.5305,57.3761,57.5241,15700.0
2006-12-28 10:40:00,89.35,89.89,89.35,89.75,40700.0,57.4983,57.8458,57.4983,57.7557,40700.0
2006-12-28 10:50:00,89.71,89.76,89.43,89.44,20400.0,57.73,57.7622,57.5498,57.5562,20400.0
2006-12-28 11:00:00,89.43,89.63,89.36,89.52,12800.0,57.5498,57.6785,57.5048,57.6077,12800.0
2006-12-28 11:10:00,89.52,89.52,89.25,89.42,12800.0,57.6077,57.6077,57.434,57.5434,12800.0
2006-12-28 11:20:00,89.42,89.66,89.42,89.65,6400.0,57.5434,57.6978,57.5434,57.6914,6400.0
2006-12-28 11:30:00,89.62,89.64,89.5,89.64,9800.0,57.6721,57.6849,57.5948,57.6849,9800.0
2006-12-28 11:40:00,89.64,89.64,89.54,89.54,2500.0,57.6849,57.6849,57.6206,57.6206,2500.0
2006-12-28 11:50:00,89.51,89.6,89.41,89.47,16800.0,57.6013,57.6592,57.5369,57.5755,16800.0
2006-12-28 12:00:00,89.46,89.55,89.4,89.55,7300.0,57.5691,57.627,57.5305,57.627,7300.0
2006-12-28 12:10:00,89.55,89.73,89.53,89.73,9200.0,57.627,57.7429,57.6142,57.7429,9200.0
2006-12-28 12:20:00,89.7,89.79,89.66,89.75,12100.0,57.7235,57.7815,57.6978,57.7557,12100.0
2006-12-28 12:30:00,89.75,90.0,89.75,89.99,12000.0,57.7557,57.9166,57.7557,57.9102,12000.0
2006-12-28 12:40:00,89.95,89.98,89.74,89.89,4600.0,57.8844,57.9037,57.7493,57.8458,4600.0
2006-12-28 12:50:00,89.85,89.97,89.84,89.97,6600.0,57.8201,57.8973,57.8136,57.8973,6600.0
2006-12-28 13:00:00,89.97,90.16,89.96,89.99,16200.0,57.8973,58.0196,57.8909,57.9102,16200.0
2006-12-28 13:10:00,90.02,90.02,89.8,89.8,5400.0,57.9295,57.9295,57.7879,57.7879,5400.0
2006-12-28 13:20:00,89.79,89.79,89.72,89.74,5800.0,57.7815,57.7815,57.7364,57.7493,5800.0
2006-12-28 13:30:00,89.74,90.0,89.74,90.0,17500.0,57.7493,57.9166,57.7493,57.9166,17500.0
2006-12-28 13:40:00,90.03,90.09,90.01,90.02,5200.0,57.9359,57.9745,57.923,57.9295,5200.0
2006-12-28 13:50:00,90.01,90.09,89.96,90.06,13100.0,57.923,57.9745,57.8909,57.9552,13100.0
2006-12-28 14:00:00,90.06,90.15,90.05,90.12,10100.0,57.9552,58.0131,57.9488,57.9938,10100.0
2006-12-28 14:10:00,90.13,90.54,90.12,90.44,39700.0,58.0003,58.2641,57.9938,58.1998,39700.0
2006-12-28 14:20:00,90.43,90.68,90.43,90.66,29300.0,58.1933,58.3542,58.1933,58.3413,29300.0
2006-12-28 14:30:00,90.67,90.8,90.66,90.76,32600.0,58.3478,58.4314,58.3413,58.4057,32600.0
2006-12-28 14:40:00,90.71,90.83,90.71,90.8,17800.0,58.3735,58.4507,58.3735,58.4314,17800.0
2006-12-28 14:50:00,90.8,90.8,90.68,90.71,21800.0,58.4314,58.4314,58.3542,58.3735,21800.0
2006-12-28 15:00:00,90.68,90.71,90.58,90.58,17900.0,58.3542,58.3735,58.2898,58.2898,17900.0
2006-12-28 15:10:00,90.57,90.66,90.4,90.41,24600.0,58.2834,58.3413,58.174,58.1804,24600.0
2006-12-28 15:20:00,90.38,90.39,90.25,90.37,15200.0,58.1611,58.1676,58.0775,58.1547,15200.0
2006-12-28 15:30:00,90.39,90.55,90.38,90.55,33700.0,58.1676,58.2705,58.1611,58.2705,33700.0
2006-12-28 15:40:00,90.55,90.57,90.36,90.44,27500.0,58.2705,58.2834,58.1483,58.1998,27500.0
2006-12-28 15:50:00,90.43,90.47,90.32,90.47,35200.0,58.1933,58.2191,58.1225,58.2191,35200.0
2006-12-29 09:30:00,90.22,90.4,90.0,90.12,41700.0,58.0582,58.174,57.9166,57.9938,41700.0
2006-12-29 09:40:00,90.13,90.46,90.13,90.35,43900.0,58.0003,58.2126,58.0003,58.1418,43900.0
2006-12-29 09:50:00,90.36,90.76,90.26,90.69,36500.0,58.1483,58.4057,58.0839,58.3606,36500.0
2006-12-29 10:00:00,90.68,90.85,90.6,90.83,22800.0,58.3542,58.4636,58.3027,58.4507,22800.0
2006-12-29 10:10:00,90.84,91.27,90.84,91.1,48400.0,58.4572,58.7339,58.4572,58.6245,48400.0
2006-12-29 10:20:00,91.08,91.11,90.68,90.82,29400.0,58.6116,58.6309,58.3542,58.4443,29400.0
2006-12-29 10:30:00,90.83,90.92,90.57,90.63,23900.0,58.4507,58.5086,58.2834,58.322,23900.0
2006-12-29 10:40:00,90.61,90.7,90.35,90.46,35400.0,58.3092,58.3671,58.1418,58.2126,35400.0
2006-12-29 10:50:00,90.46,90.65,90.46,90.59,15800.0,58.2126,58.3349,58.2126,58.2963,15800.0
2006-12-29 11:00:00,90.59,90.62,90.46,90.59,9700.0,58.2963,58.3156,58.2126,58.2963,9700.0
2006-12-29 11:10:00,90.58,90.59,90.33,90.36,13400.0,58.2898,58.2963,58.129,58.1483,13400.0
2006-12-29 11:20:00,90.37,90.37,90.26,90.26,17200.0,58.1547,58.1547,58.0839,58.0839,17200.0
2006-12-29 11:30:00,90.27,90.27,90.03,90.08,17300.0,58.0904,58.0904,57.9359,57.9681,17300.0
2006-12-29 11:40:00,90.06,90.27,89.91,90.19,28700.0,57.9552,58.0904,57.8587,58.0389,28700.0
2006-12-29 11:50:00,90.2,90.2,89.95,89.96,11000.0,58.0453,58.0453,57.8844,57.8909,11000.0
2006-12-29 12:00:00,89.95,90.04,89.93,89.94,15500.0,57.8844,57.9423,57.8716,57.878,15500.0
2006-12-29 12:10:00,89.94,89.94,89.84,89.86,12100.0,57.878,57.878,57.8136,57.8265,12100.0
2006-12-29 12:20:00,89.83,90.25,89.76,90.21,31600.0,57.8072,58.0775,57.7622,58.0517,31600.0
2006-12-29 12:30:00,90.2,90.39,90.13,90.37,20900.0,58.0453,58.1676,58.0003,58.1547,20900.0
2006-12-29 12:40:00,90.35,90.38,90.29,90.38,12500.0,58.1418,58.1611,58.1032,58.1611,12500.0
2006-12-29 12:50:00,90.4,90.43,90.24,90.24,8900.0,58.174,58.1933,58.071,58.071,8900.0
2006-12-29 13:00:00,90.24,90.29,90.23,90.25,8300.0,58.071,58.1032,58.0646,58.0775,8300.0
2006-12-29 13:10:00,90.25,90.26,90.21,90.22,5400.0,58.0775,58.0839,58.0517,58.0582,5400.0
2006-12-29 13:20:00,90.21,90.21,90.04,90.04,20500.0,58.0517,58.0517,57.9423,57.9423,20500.0
2006-12-29 13:30:00,90.03,90.03,89.76,89.8,23500.0,57.9359,57.9359,57.7622,57.7879,23500.0
2006-12-29 13:40:00,89.81,89.95,89.7,89.92,24200.0,57.7943,57.8844,57.7235,57.8651,24200.0
2006-12-29 13:50:00,89.92,90.18,89.88,89.93,12000.0,57.8651,58.0324,57.8394,57.8716,12000.0
2006-12-29 14:00:00,89.88,89.92,89.79,89.92,10700.0,57.8394,57.8651,57.7815,57.8651,10700.0
2006-12-29 14:10:00,89.91,90.03,89.85,89.85,8500.0,57.8587,57.9359,57.8201,57.8201,8500.0
2006-12-29 14:20:00,89.86,89.86,89.63,89.63,11300.0,57.8265,57.8265,57.6785,57.6785,11300.0
2006-12-29 14:30:00,89.63,89.68,89.5,89.57,26500.0,57.6785,57.7107,57.5948,57.6399,26500.0
2006-12-29 14:40:00,89.57,89.63,89.55,89.63,14700.0,57.6399,57.6785,57.627,57.6785,14700.0
2006-12-29 14:50:00,89.63,89.7,89.61,89.62,17600.0,57.6785,57.7235,57.6656,57.6721,17600.0
2006-12-29 15:00:00,89.62,89.66,89.58,89.6,23900.0,57.6721,57.6978,57.6463,57.6592,23900.0
2006-12-29 15:10:00,89.59,89.59,89.45,89.46,22800.0,57.6528,57.6528,57.5627,57.5691,22800.0
2006-12-29 15:20:00,89.47,89.47,89.26,89.27,34600.0,57.5755,57.5755,57.4404,57.4468,34600.0
2006-12-29 15:30:00,89.28,89.55,89.25,89.5,55700.0,57.4533,57.627,57.434,57.5948,55700.0
2006-12-29 15:40:00,89.5,89.56,89.4,89.55,31800.0,57.5948,57.6335,57.5305,57.627,31800.0
2006-12-29 15:50:00,89.55,89.68,89.39,89.39,40500.0,57.627,57.7107,57.5241,57.5241,40500.0
2007-01-03 09:30:00,91.5,92.1,90.5,91.54,141800.0,58.8819,59.268,58.2384,58.9076,141800.0
2007-01-03 09:40:00,91.54,91.6,91.04,91.23,66400.0,58.9076,58.9462,58.5859,58.7081,66400.0
2007-01-03 09:50:00,91.03,91.5,90.5,91.0,75600.0,58.5794,58.8819,58.2384,58.5601,75600.0
2007-01-03 10:00:00,91.0,91.25,90.91,91.11,50000.0,58.5601,58.721,58.5022,58.6309,50000.0
2007-01-03 10:10:00,91.11,91.4,91.02,91.19,67800.0,58.6309,58.8175,58.573,58.6824,67800.0
2007-01-03 10:20:00,91.21,91.86,91.21,91.7,115800.0,58.6953,59.1135,58.6953,59.0106,115800.0
2007-01-03 10:30:00,91.62,91.95,91.57,91.7,56400.0,58.9591,59.1715,58.9269,59.0106,56400.0
2007-01-03 10:40:00,91.66,92.0,91.66,91.96,81800.0,58.9848,59.2036,58.9848,59.1779,81800.0
2007-01-03 10:50:00,91.93,92.4,91.78,92.27,95700.0,59.1586,59.461,59.0621,59.3774,95700.0
2007-01-03 11:00:00,92.31,92.4,92.18,92.28,30400.0,59.4031,59.461,59.3195,59.3838,30400.0
2007-01-03 11:10:00,92.28,92.38,92.2,92.25,25100.0,59.3838,59.4482,59.3323,59.3645,25100.0
2007-01-03 11:20:00,92.25,92.87,92.24,92.71,65100.0,59.3645,59.7635,59.3581,59.6605,65100.0
2007-01-03 11:30:00,92.72,92.79,92.53,92.66,53600.0,59.667,59.712,59.5447,59.6284,53600.0
2007-01-03 11:40:00,92.63,92.66,92.61,92.65,15100.0,59.6091,59.6284,59.5962,59.6219,15100.0
2007-01-03 11:50:00,92.62,92.75,92.59,92.7,36700.0,59.6026,59.6863,59.5833,59.6541,36700.0
2007-01-03 12:00:00,92.71,92.73,92.53,92.6,29100.0,59.6605,59.6734,59.5447,59.5898,29100.0
2007-01-03 12:10:00,92.59,92.71,92.58,92.62,23900.0,59.5833,59.6605,59.5769,59.6026,23900.0
2007-01-03 12:20:00,92.62,92.62,92.08,92.16,43000.0,59.6026,59.6026,59.2551,59.3066,43000.0
2007-01-03 12:30:00,92.16,92.47,92.07,92.42,32800.0,59.3066,59.5061,59.2487,59.4739,32800.0
2007-01-03 12:40:00,92.43,92.67,92.41,92.66,21500.0,59.4804,59.6348,59.4675,59.6284,21500.0
2007-01-03 12:50:00,92.66,92.66,92.44,92.44,16700.0,59.6284,59.6284,59.4868,59.4868,16700.0
2007-01-03 13:00:00,92.45,92.5,92.4,92.43,16200.0,59.4932,59.5254,59.461,59.4804,16200.0
2007-01-03 13:10:00,92.44,92.45,92.4,92.41,11200.0,59.4868,59.4932,59.461,59.4675,11200.0
2007-01-03 13:20:00,92.4,92.45,92.33,92.39,46000.0,59.461,59.4932,59.416,59.4546,46000.0
2007-01-03 13:30:00,92.39,92.46,92.0,92.04,50900.0,59.4546,59.4997,59.2036,59.2294,50900.0
2007-01-03 13:40:00,92.04,92.23,91.9,91.91,28100.0,59.2294,59.3516,59.1393,59.1457,28100.0
2007-01-03 13:50:00,91.89,91.9,91.67,91.81,33300.0,59.1329,59.1393,58.9913,59.0814,33300.0
2007-01-03 14:00:00,91.82,92.0,91.51,91.53,25700.0,59.0878,59.2036,58.8883,58.9012,25700.0
2007-01-03 14:10:00,91.54,91.54,91.1,91.2,66300.0,58.9076,58.9076,58.6245,58.6888,66300.0
2007-01-03 14:20:00,91.15,91.65,91.15,91.57,42800.0,58.6567,58.9784,58.6567,58.9269,42800.0
2007-01-03 14:30:00,91.57,91.57,91.2,91.23,24900.0,58.9269,58.9269,58.6888,58.7081,24900.0
2007-01-03 14:40:00,91.23,91.4,91.13,91.3,56500.0,58.7081,58.8175,58.6438,58.7532,56500.0
2007-01-03 14:50:00,91.28,91.3,91.0,91.07,52600.0,58.7403,58.7532,58.5601,58.6052,52600.0
2007-01-03 15:00:00,91.07,91.19,90.88,91.19,33000.0,58.6052,58.6824,58.4829,58.6824,33000.0
2007-01-03 15:10:00,91.2,91.41,91.2,91.3,29000.0,58.6888,58.824,58.6888,58.7532,29000.0
2007-01-03 15:20:00,91.29,91.5,91.29,91.33,29600.0,58.7467,58.8819,58.7467,58.7725,29600.0
2007-01-03 15:30:00,91.33,91.6,91.2,91.57,36600.0,58.7725,58.9462,58.6888,58.9269,36600.0
2007-01-03 15:40:00,91.58,91.87,91.56,91.85,55500.0,58.9334,59.12,58.9205,59.1071,55500.0
2007-01-03 15:50:00,91.85,91.99,91.82,91.92,59500.0,59.1071,59.1972,59.0878,59.1522,59500.0
2007-01-04 09:30:00,92.0,92.16,91.13,91.29,52600.0,59.2036,59.3066,58.6438,58.7467,52600.0
2007-01-04 09:40:00,91.22,91.45,91.12,91.25,24500.0,58.7017,58.8497,58.6373,58.721,24500.0
2007-01-04 09:50:00,91.25,91.27,90.7,91.1,33900.0,58.721,58.7339,58.3671,58.6245,33900.0
2007-01-04 10:00:00,91.1,91.22,90.7,90.76,67100.0,58.6245,58.7017,58.3671,58.4057,67100.0
2007-01-04 10:10:00,90.77,90.77,90.27,90.48,50900.0,58.4121,58.4121,58.0904,58.2255,50900.0
2007-01-04 10:20:00,90.49,90.5,90.18,90.4,34500.0,58.2319,58.2384,58.0324,58.174,34500.0
2007-01-04 10:30:00,90.39,90.88,90.39,90.7,29000.0,58.1676,58.4829,58.1676,58.3671,29000.0
2007-01-04 10:40:00,90.7,91.1,90.63,91.0,35100.0,58.3671,58.6245,58.322,58.5601,35100.0
2007-01-04 10:50:00,90.95,91.49,90.95,91.28,38300.0,58.5279,58.8754,58.5279,58.7403,38300.0
2007-01-04 11:00:00,91.29,91.8,91.27,91.53,76800.0,58.7467,59.0749,58.7339,58.9012,76800.0
2007-01-04 11:10:00,91.52,91.52,91.15,91.2,23600.0,58.8948,58.8948,58.6567,58.6888,23600.0
2007-01-04 11:20:00,91.25,91.51,91.2,91.42,9200.0,58.721,58.8883,58.6888,58.8304,9200.0
2007-01-04 11:30:00,91.44,91.6,91.36,91.6,18900.0,58.8433,58.9462,58.7918,58.9462,18900.0
2007-01-04 11:40:00,91.6,91.89,91.6,91.79,36200.0,58.9462,59.1329,58.9462,59.0685,36200.0
2007-01-04 11:50:00,91.79,91.87,91.6,91.68,22300.0,59.0685,59.12,58.9462,58.9977,22300.0
2007-01-04 12:00:00,91.68,91.81,91.64,91.76,39100.0,58.9977,59.0814,58.972,59.0492,39100.0
2007-01-04 12:10:00,91.8,91.8,91.55,91.55,11900.0,59.0749,59.0749,58.9141,58.9141,11900.0
2007-01-04 12:20:00,91.5,91.5,91.4,91.44,10600.0,58.8819,58.8819,58.8175,58.8433,10600.0
2007-01-04 12:30:00,91.43,91.58,91.35,91.46,14900.0,58.8368,58.9334,58.7854,58.8561,14900.0
2007-01-04 12:40:00,91.45,91.47,91.3,91.3,3900.0,58.8497,58.8626,58.7532,58.7532,3900.0
2007-01-04 12:50:00,91.35,91.49,91.22,91.41,10500.0,58.7854,58.8754,58.7017,58.824,10500.0
2007-01-04 13:00:00,91.47,91.65,91.45,91.63,6900.0,58.8626,58.9784,58.8497,58.9655,6900.0
2007-01-04 13:10:00,91.66,91.79,91.59,91.68,11400.0,58.9848,59.0685,58.9398,58.9977,11400.0
2007-01-04 13:20:00,91.71,91.72,91.48,91.6,12700.0,59.017,59.0235,58.869,58.9462,12700.0
2007-01-04 13:30:00,91.6,91.8,91.6,91.8,11100.0,58.9462,59.0749,58.9462,59.0749,11100.0
2007-01-04 13:40:00,91.8,91.84,91.49,91.54,12300.0,59.0749,59.1007,58.8754,58.9076,12300.0
2007-01-04 13:50:00,91.57,91.79,91.57,91.77,9600.0,58.9269,59.0685,58.9269,59.0556,9600.0
2007-01-04 14:00:00,91.79,92.11,91.7,91.79,33400.0,59.0685,59.2744,59.0106,59.0685,33400.0
2007-01-04 14:10:00,91.77,91.97,91.77,91.91,18300.0,59.0556,59.1843,59.0556,59.1457,18300.0
2007-01-04 14:20:00,91.91,91.94,91.74,91.82,10700.0,59.1457,59.165,59.0363,59.0878,10700.0
2007-01-04 14:30:00,91.84,92.0,91.65,91.68,22300.0,59.1007,59.2036,58.9784,58.9977,22300.0
2007-01-04 14:40:00,91.71,91.87,91.68,91.87,20600.0,59.017,59.12,58.9977,59.12,20600.0
2007-01-04 14:50:00,91.87,92.02,91.87,92.0,27200.0,59.12,59.2165,59.12,59.2036,27200.0
2007-01-04 15:00:00,92.0,92.1,91.95,92.03,34600.0,59.2036,59.268,59.1715,59.2229,34600.0
2007-01-04 15:10:00,92.02,92.1,91.82,91.83,37800.0,59.2165,59.268,59.0878,59.0942,37800.0
2007-01-04 15:20:00,91.85,92.01,91.78,92.0,54400.0,59.1071,59.2101,59.0621,59.2036,54400.0
2007-01-04 15:30:00,92.0,92.2,91.95,92.17,24900.0,59.2036,59.3323,59.1715,59.313,24900.0
2007-01-04 15:40:00,92.17,92.2,91.93,91.97,61100.0,59.313,59.3323,59.1586,59.1843,61100.0
2007-01-04 15:50:00,91.98,92.21,91.97,92.1,70200.0,59.1908,59.3388,59.1843,59.268,70200.0
2007-01-05 09:30:00,92.01,92.02,91.47,91.7,35800.0,59.2101,59.2165,58.8626,59.0106,35800.0
2007-01-05 09:40:00,91.65,91.8,91.0,91.19,62400.0,58.9784,59.0749,58.5601,58.6824,62400.0
2007-01-05 09:50:00,91.18,91.25,90.5,90.64,72500.0,58.676,58.721,58.2384,58.3285,72500.0
2007-01-05 10:00:00,90.64,90.95,90.52,90.82,36200.0,58.3285,58.5279,58.2512,58.4443,36200.0
2007-01-05 10:10:00,90.77,90.9,90.5,90.72,33200.0,58.4121,58.4958,58.2384,58.3799,33200.0
2007-01-05 10:20:00,90.72,90.94,90.44,90.45,68300.0,58.3799,58.5215,58.1998,58.2062,68300.0
2007-01-05 10:30:00,90.45,90.6,90.31,90.54,27300.0,58.2062,58.3027,58.1161,58.2641,27300.0
2007-01-05 10:40:00,90.51,90.65,90.35,90.46,15800.0,58.2448,58.3349,58.1418,58.2126,15800.0
2007-01-05 10:50:00,90.4,90.51,90.2,90.2,28600.0,58.174,58.2448,58.0453,58.0453,28600.0
2007-01-05 11:00:00,90.2,90.37,90.05,90.06,23700.0,58.0453,58.1547,57.9488,57.9552,23700.0
2007-01-05 11:10:00,90.06,90.43,90.03,90.37,54200.0,57.9552,58.1933,57.9359,58.1547,54200.0
2007-01-05 11:20:00,90.32,90.32,90.05,90.1,19600.0,58.1225,58.1225,57.9488,57.981,19600.0
2007-01-05 11:30:00,90.11,90.62,90.11,90.35,20400.0,57.9874,58.3156,57.9874,58.1418,20400.0
2007-01-05 11:40:00,90.36,90.51,90.34,90.5,13300.0,58.1483,58.2448,58.1354,58.2384,13300.0
2007-01-05 11:50:00,90.44,90.6,90.17,90.58,29700.0,58.1998,58.3027,58.026,58.2898,29700.0
2007-01-05 12:00:00,90.58,90.89,90.58,90.86,30700.0,58.2898,58.4893,58.2898,58.47,30700.0
2007-01-05 12:10:00,90.87,90.87,90.73,90.81,16100.0,58.4765,58.4765,58.3864,58.4379,16100.0
2007-01-05 12:20:00,90.75,90.76,90.47,90.5,20500.0,58.3992,58.4057,58.2191,58.2384,20500.0
2007-01-05 12:30:00,90.51,90.63,90.48,90.58,10400.0,58.2448,58.322,58.2255,58.2898,10400.0
2007-01-05 12:40:00,90.61,90.71,90.5,90.51,17100.0,58.3092,58.3735,58.2384,58.2448,17100.0
2007-01-05 12:50:00,90.51,90.59,90.41,90.59,11400.0,58.2448,58.2963,58.1804,58.2963,11400.0
2007-01-05 13:00:00,90.58,90.63,90.4,90.43,14800.0,58.2898,58.322,58.174,58.1933,14800.0
2007-01-05 13:10:00,90.41,90.43,90.18,90.35,21900.0,58.1804,58.1933,58.0324,58.1418,21900.0
2007-01-05 13:20:00,90.35,90.55,90.35,90.49,18100.0,58.1418,58.2705,58.1418,58.2319,18100.0
2007-01-05 13:30:00,90.46,90.49,90.22,90.29,23200.0,58.2126,58.2319,58.0582,58.1032,23200.0
2007-01-05 13:40:00,90.23,90.35,90.18,90.21,11800.0,58.0646,58.1418,58.0324,58.0517,11800.0
2007-01-05 13:50:00,90.24,90.32,90.15,90.27,12900.0,58.071,58.1225,58.0131,58.0904,12900.0
2007-01-05 14:00:00,90.23,90.27,90.02,90.07,25000.0,58.0646,58.0904,57.9295,57.9617,25000.0
2007-01-05 14:10:00,90.04,90.17,89.88,90.09,46500.0,57.9423,58.026,57.8394,57.9745,46500.0
2007-01-05 14:20:00,90.09,90.1,89.91,89.99,23900.0,57.9745,57.981,57.8587,57.9102,23900.0
2007-01-05 14:30:00,89.99,90.14,89.95,90.08,26400.0,57.9102,58.0067,57.8844,57.9681,26400.0
2007-01-05 14:40:00,90.04,90.07,89.96,90.02,16200.0,57.9423,57.9617,57.8909,57.9295,16200.0
2007-01-05 14:50:00,90.07,90.07,89.9,90.05,25000.0,57.9617,57.9617,57.8523,57.9488,25000.0
2007-01-05 15:00:00,90.0,90.13,89.96,90.09,39200.0,57.9166,58.0003,57.8909,57.9745,39200.0
2007-01-05 15:10:00,90.13,90.32,90.04,90.3,32200.0,58.0003,58.1225,57.9423,58.1097,32200.0
2007-01-05 15:20:00,90.32,90.68,90.13,90.68,49900.0,58.1225,58.3542,58.0003,58.3542,49900.0
2007-01-05 15:30:00,90.67,90.78,90.35,90.66,42700.0,58.3478,58.4185,58.1418,58.3413,42700.0
2007-01-05 15:40:00,90.66,90.92,90.62,90.8,41300.0,58.3413,58.5086,58.3156,58.4314,41300.0
2007-01-05 15:50:00,90.81,91.05,90.81,90.98,68700.0,58.4379,58.5923,58.4379,58.5473,68700.0
2007-01-08 09:30:00,90.95,91.07,90.41,90.42,38800.0,58.5279,58.6052,58.1804,58.1869,38800.0
2007-01-08 09:40:00,90.42,91.5,90.33,91.42,82000.0,58.1869,58.8819,58.129,58.8304,82000.0
2007-01-08 09:50:00,91.42,91.62,91.0,91.25,56600.0,58.8304,58.9591,58.5601,58.721,56600.0
2007-01-08 10:00:00,91.26,91.65,91.14,91.31,45300.0,58.7274,58.9784,58.6502,58.7596,45300.0
2007-01-08 10:10:00,91.31,91.35,90.97,91.01,22900.0,58.7596,58.7854,58.5408,58.5666,22900.0
2007-01-08 10:20:00,90.99,91.29,90.99,91.26,18300.0,58.5537,58.7467,58.5537,58.7274,18300.0
2007-01-08 10:30:00,91.22,91.4,91.19,91.37,18100.0,58.7017,58.8175,58.6824,58.7982,18100.0
2007-01-08 10:40:00,91.4,91.58,91.33,91.37,30400.0,58.8175,58.9334,58.7725,58.7982,30400.0
2007-01-08 10:50:00,91.37,91.45,91.26,91.31,22200.0,58.7982,58.8497,58.7274,58.7596,22200.0
2007-01-08 11:00:00,91.31,91.95,91.29,91.72,55600.0,58.7596,59.1715,58.7467,59.0235,55600.0
2007-01-08 11:10:00,91.71,92.48,91.65,92.41,79900.0,59.017,59.5125,58.9784,59.4675,79900.0
2007-01-08 11:20:00,92.4,92.62,92.2,92.27,67400.0,59.461,59.6026,59.3323,59.3774,67400.0
2007-01-08 11:30:00,92.22,92.4,92.1,92.31,27200.0,59.3452,59.461,59.268,59.4031,27200.0
2007-01-08 11:40:00,92.3,92.62,92.23,92.51,57700.0,59.3967,59.6026,59.3516,59.5318,57700.0
2007-01-08 11:50:00,92.51,92.6,92.4,92.51,41000.0,59.5318,59.5898,59.461,59.5318,41000.0
2007-01-08 12:00:00,92.49,92.71,92.43,92.45,42300.0,59.519,59.6605,59.4804,59.4932,42300.0
2007-01-08 12:10:00,92.45,92.54,92.27,92.5,32600.0,59.4932,59.5511,59.3774,59.5254,32600.0
2007-01-08 12:20:00,92.49,92.55,92.15,92.17,26900.0,59.519,59.5576,59.3002,59.313,26900.0
2007-01-08 12:30:00,92.2,92.39,92.16,92.25,13300.0,59.3323,59.4546,59.3066,59.3645,13300.0
2007-01-08 12:40:00,92.22,92.4,92.16,92.23,11900.0,59.3452,59.461,59.3066,59.3516,11900.0
2007-01-08 12:50:00,92.23,92.4,92.23,92.4,5900.0,59.3516,59.461,59.3516,59.461,5900.0
2007-01-08 13:00:00,92.4,92.41,92.23,92.29,10400.0,59.461,59.4675,59.3516,59.3903,10400.0
2007-01-08 13:10:00,92.23,92.32,92.2,92.3,9300.0,59.3516,59.4096,59.3323,59.3967,9300.0
2007-01-08 13:20:00,92.26,92.29,92.23,92.29,5600.0,59.371,59.3903,59.3516,59.3903,5600.0
2007-01-08 13:30:00,92.27,92.5,92.26,92.46,14200.0,59.3774,59.5254,59.371,59.4997,14200.0
2007-01-08 13:40:00,92.45,92.7,92.45,92.56,30500.0,59.4932,59.6541,59.4932,59.564,30500.0
2007-01-08 13:50:00,92.57,92.67,92.46,92.6,29300.0,59.5704,59.6348,59.4997,59.5898,29300.0
2007-01-08 14:00:00,92.59,93.15,92.57,93.08,113000.0,59.5833,59.9437,59.5704,59.8986,113000.0
2007-01-08 14:10:00,93.08,93.12,92.92,93.09,35800.0,59.8986,59.9244,59.7957,59.9051,35800.0
2007-01-08 14:20:00,93.09,93.1,92.85,92.89,40000.0,59.9051,59.9115,59.7506,59.7764,40000.0
2007-01-08 14:30:00,92.9,93.0,92.82,92.95,15500.0,59.7828,59.8472,59.7313,59.815,15500.0
2007-01-08 14:40:00,92.99,93.09,92.82,93.03,34300.0,59.8407,59.9051,59.7313,59.8665,34300.0
2007-01-08 14:50:00,93.02,93.24,92.85,93.1,68400.0,59.86,60.0016,59.7506,59.9115,68400.0
2007-01-08 15:00:00,93.02,93.6,92.94,93.58,69200.0,59.86,60.2333,59.8085,60.2204,69200.0
2007-01-08 15:10:00,93.57,93.8,93.53,93.75,101500.0,60.214,60.362,60.1882,60.3298,101500.0
2007-01-08 15:20:00,93.76,93.81,93.5,93.53,51500.0,60.3362,60.3684,60.1689,60.1882,51500.0
2007-01-08 15:30:00,93.53,93.58,93.05,93.34,51100.0,60.1882,60.2204,59.8793,60.066,51100.0
2007-01-08 15:40:00,93.3,93.5,93.2,93.36,57900.0,60.0402,60.1689,59.9759,60.0788,57900.0
2007-01-08 15:50:00,93.36,93.46,93.0,93.04,100900.0,60.0788,60.1432,59.8472,59.8729,100900.0
2007-01-09 09:30:00,93.25,93.81,92.51,93.44,81200.0,60.008,60.3684,59.5318,60.1303,81200.0
2007-01-09 09:40:00,93.44,93.5,92.9,93.36,44100.0,60.1303,60.1689,59.7828,60.0788,44100.0
2007-01-09 09:50:00,93.36,94.5,93.35,94.42,119700.0,60.0788,60.8124,60.0724,60.761,119700.0
2007-01-09 10:00:00,94.4,94.8,94.2,94.39,87300.0,60.7481,61.0055,60.6194,60.7416,87300.0
2007-01-09 10:10:00,94.4,94.58,94.24,94.49,45100.0,60.7481,60.8639,60.6451,60.806,45100.0
2007-01-09 10:20:00,94.49,94.9,94.46,94.61,75600.0,60.806,61.0698,60.7867,60.8832,75600.0
2007-01-09 10:30:00,94.6,94.62,94.26,94.61,37500.0,60.8768,60.8897,60.658,60.8832,37500.0
2007-01-09 10:40:00,94.61,94.7,93.9,94.1,50500.0,60.8832,60.9411,60.4263,60.555,50500.0
2007-01-09 10:50:00,94.06,94.06,93.69,93.86,55700.0,60.5293,60.5293,60.2912,60.4006,55700.0
2007-01-09 11:00:00,93.81,93.93,93.6,93.73,31800.0,60.3684,60.4456,60.2333,60.3169,31800.0
2007-01-09 11:10:00,93.7,93.76,93.11,93.13,52400.0,60.2976,60.3362,59.9179,59.9308,52400.0
2007-01-09 11:20:00,93.15,93.27,92.6,92.82,78600.0,59.9437,60.0209,59.5898,59.7313,78600.0
2007-01-09 11:30:00,92.82,92.85,92.23,92.46,52800.0,59.7313,59.7506,59.3516,59.4997,52800.0
2007-01-09 11:40:00,92.46,92.47,91.81,92.2,64100.0,59.4997,59.5061,59.0814,59.3323,64100.0
2007-01-09 11:50:00,92.21,92.26,92.0,92.12,15500.0,59.3388,59.371,59.2036,59.2809,15500.0
2007-01-09 12:00:00,92.12,92.19,91.9,92.11,17500.0,59.2809,59.3259,59.1393,59.2744,17500.0
2007-01-09 12:10:00,92.13,92.29,91.95,92.0,18500.0,59.2873,59.3903,59.1715,59.2036,18500.0
2007-01-09 12:20:00,92.03,92.05,91.37,91.66,40700.0,59.2229,59.2358,58.7982,58.9848,40700.0
2007-01-09 12:30:00,91.61,91.73,91.39,91.6,41300.0,58.9527,59.0299,58.8111,58.9462,41300.0
2007-01-09 12:40:00,91.63,92.04,91.56,91.8,41900.0,58.9655,59.2294,58.9205,59.0749,41900.0
2007-01-09 12:50:00,91.73,91.88,91.55,91.68,8000.0,59.0299,59.1264,58.9141,58.9977,8000.0
2007-01-09 13:00:00,91.66,91.89,91.55,91.89,23300.0,58.9848,59.1329,58.9141,59.1329,23300.0
2007-01-09 13:10:00,91.86,92.35,91.81,92.23,19400.0,59.1135,59.4289,59.0814,59.3516,19400.0
2007-01-09 13:20:00,92.2,92.4,92.07,92.17,17600.0,59.3323,59.461,59.2487,59.313,17600.0
2007-01-09 13:30:00,92.15,92.5,92.14,92.4,13900.0,59.3002,59.5254,59.2937,59.461,13900.0
2007-01-09 13:40:00,92.35,92.4,92.11,92.11,14300.0,59.4289,59.461,59.2744,59.2744,14300.0
2007-01-09 13:50:00,92.17,92.31,92.1,92.29,12900.0,59.313,59.4031,59.268,59.3903,12900.0
2007-01-09 14:00:00,92.29,92.65,92.29,92.42,19700.0,59.3903,59.6219,59.3903,59.4739,19700.0
2007-01-09 14:10:00,92.41,92.41,92.15,92.33,15100.0,59.4675,59.4675,59.3002,59.416,15100.0
2007-01-09 14:20:00,92.34,92.48,92.21,92.25,10000.0,59.4224,59.5125,59.3388,59.3645,10000.0
2007-01-09 14:30:00,92.24,92.24,92.0,92.13,20700.0,59.3581,59.3581,59.2036,59.2873,20700.0
2007-01-09 14:40:00,92.1,92.17,91.85,92.11,34100.0,59.268,59.313,59.1071,59.2744,34100.0
2007-01-09 14:50:00,92.1,92.2,92.0,92.12,16400.0,59.268,59.3323,59.2036,59.2809,16400.0
2007-01-09 15:00:00,92.08,92.22,91.98,92.13,21400.0,59.2551,59.3452,59.1908,59.2873,21400.0
2007-01-09 15:10:00,92.17,92.45,92.17,92.32,30100.0,59.313,59.4932,59.313,59.4096,30100.0
2007-01-09 15:20:00,92.27,92.45,92.23,92.41,12900.0,59.3774,59.4932,59.3516,59.4675,12900.0
2007-01-09 15:30:00,92.41,92.72,92.39,92.63,29500.0,59.4675,59.667,59.4546,59.6091,29500.0
2007-01-09 15:40:00,92.69,92.7,92.3,92.35,35100.0,59.6477,59.6541,59.3967,59.4289,35100.0
2007-01-09 15:50:00,92.37,92.4,92.28,92.29,25700.0,59.4417,59.461,59.3838,59.3903,25700.0
2007-01-10 09:30:00,92.38,92.5,91.5,91.57,77000.0,59.4482,59.5254,58.8819,58.9269,77000.0
2007-01-10 09:40:00,91.58,91.68,91.15,91.42,87300.0,58.9334,58.9977,58.6567,58.8304,87300.0
2007-01-10 09:50:00,91.42,91.75,91.35,91.59,50600.0,58.8304,59.0428,58.7854,58.9398,50600.0
2007-01-10 10:00:00,91.54,92.4,91.54,92.23,58800.0,58.9076,59.461,58.9076,59.3516,58800.0
2007-01-10 10:10:00,92.17,93.0,92.01,93.0,75200.0,59.313,59.8472,59.2101,59.8472,75200.0
2007-01-10 10:20:00,93.0,93.1,92.54,92.62,49900.0,59.8472,59.9115,59.5511,59.6026,49900.0
2007-01-10 10:30:00,92.64,93.49,92.53,93.4,83900.0,59.6155,60.1625,59.5447,60.1046,83900.0
2007-01-10 10:40:00,93.4,93.7,93.25,93.54,35700.0,60.1046,60.2976,60.008,60.1947,35700.0
2007-01-10 10:50:00,93.5,93.65,93.31,93.45,23000.0,60.1689,60.2654,60.0466,60.1367,23000.0
2007-01-10 11:00:00,93.42,93.95,93.42,93.86,45500.0,60.1174,60.4585,60.1174,60.4006,45500.0
2007-01-10 11:10:00,93.83,93.83,93.4,93.52,37100.0,60.3813,60.3813,60.1046,60.1818,37100.0
2007-01-10 11:20:00,93.55,93.74,93.19,93.35,35300.0,60.2011,60.3234,59.9694,60.0724,35300.0
2007-01-10 11:30:00,93.35,93.7,93.33,93.7,20400.0,60.0724,60.2976,60.0595,60.2976,20400.0
2007-01-10 11:40:00,93.7,93.91,93.56,93.9,21700.0,60.2976,60.4328,60.2075,60.4263,21700.0
2007-01-10 11:50:00,93.9,94.05,93.84,93.99,28400.0,60.4263,60.5229,60.3877,60.4842,28400.0
2007-01-10 12:00:00,93.97,93.97,93.47,93.52,25100.0,60.4714,60.4714,60.1496,60.1818,25100.0
2007-01-10 12:10:00,93.53,93.65,93.49,93.6,23800.0,60.1882,60.2654,60.1625,60.2333,23800.0
2007-01-10 12:20:00,93.6,93.77,93.57,93.74,42000.0,60.2333,60.3427,60.214,60.3234,42000.0
2007-01-10 12:30:00,93.69,93.75,93.46,93.72,18300.0,60.2912,60.3298,60.1432,60.3105,18300.0
2007-01-10 12:40:00,93.75,93.75,93.6,93.68,14200.0,60.3298,60.3298,60.2333,60.2848,14200.0
2007-01-10 12:50:00,93.69,94.14,93.68,94.14,43500.0,60.2912,60.5808,60.2848,60.5808,43500.0
2007-01-10 13:00:00,94.08,94.17,93.9,94.09,35700.0,60.5422,60.6001,60.4263,60.5486,35700.0
2007-01-10 13:10:00,94.1,94.5,94.09,94.41,81400.0,60.555,60.8124,60.5486,60.7545,81400.0
2007-01-10 13:20:00,94.44,95.36,94.35,95.27,206600.0,60.7738,61.3659,60.7159,61.3079,206600.0
2007-01-10 13:30:00,95.28,95.88,95.15,95.78,170600.0,61.3144,61.7005,61.2307,61.6361,170600.0
2007-01-10 13:40:00,95.88,96.5,95.74,96.15,187900.0,61.7005,62.0995,61.6104,61.8742,187900.0
2007-01-10 13:50:00,96.12,96.4,95.89,96.15,92700.0,61.8549,62.0351,61.7069,61.8742,92700.0
2007-01-10 14:00:00,96.14,97.91,96.07,97.89,231800.0,61.8678,63.0068,61.8228,62.994,231800.0
2007-01-10 14:10:00,97.9,99.75,97.78,99.3,356400.0,63.0004,64.1909,62.9232,63.9013,356400.0
2007-01-10 14:20:00,99.53,100.33,98.6,99.8,346200.0,64.0493,64.5641,63.4509,64.2231,346200.0
2007-01-10 14:30:00,99.8,100.2,99.17,99.5,340100.0,64.2231,64.4805,63.8177,64.03,340100.0
2007-01-10 14:40:00,99.53,100.2,99.48,100.13,233800.0,64.0493,64.4805,64.0172,64.4354,233800.0
2007-01-10 14:50:00,100.13,100.9,99.69,100.9,298300.0,64.4354,64.9309,64.1523,64.9309,298300.0
2007-01-10 15:00:00,100.9,101.49,100.3,101.25,358200.0,64.9309,65.3106,64.5448,65.1562,358200.0
2007-01-10 15:10:00,101.29,102.19,101.06,101.8,300800.0,65.1819,65.7611,65.0339,65.5101,300800.0
2007-01-10 15:20:00,101.8,102.07,101.2,101.79,205000.0,65.5101,65.6839,65.124,65.5037,205000.0
2007-01-10 15:30:00,101.79,102.1,101.55,102.1,148600.0,65.5037,65.7032,65.3492,65.7032,148600.0
2007-01-10 15:40:00,102.11,102.95,102.09,102.8,425200.0,65.7096,66.2502,65.6967,66.1536,425200.0
2007-01-10 15:50:00,102.76,103.08,102.36,102.7,505600.0,66.1279,66.3338,65.8705,66.0893,505600.0
2007-01-11 09:30:00,100.8,100.8,99.2,99.5,413600.0,64.8666,64.8666,63.837,64.03,413600.0
2007-01-11 09:40:00,99.44,101.4,99.32,100.2,421500.0,63.9914,65.2527,63.9142,64.4805,421500.0
2007-01-11 09:50:00,100.15,100.25,98.7,99.27,265000.0,64.4483,64.5127,63.5152,63.882,265000.0
2007-01-11 10:00:00,99.28,100.1,99.22,99.56,219100.0,63.8885,64.4161,63.8498,64.0686,219100.0
2007-01-11 10:10:00,99.56,99.91,99.1,99.76,111400.0,64.0686,64.2939,63.7726,64.1973,111400.0
2007-01-11 10:20:00,99.7,99.98,99.61,99.8,89200.0,64.1587,64.3389,64.1008,64.2231,89200.0
2007-01-11 10:30:00,99.81,101.75,99.8,101.65,269600.0,64.2295,65.4779,64.2231,65.4136,269600.0
2007-01-11 10:40:00,101.57,101.72,100.68,101.12,217600.0,65.3621,65.4586,64.7894,65.0725,217600.0
2007-01-11 10:50:00,101.12,101.75,101.1,101.36,165100.0,65.0725,65.4779,65.0597,65.227,165100.0
2007-01-11 11:00:00,101.33,101.33,99.75,99.9,197800.0,65.2077,65.2077,64.1909,64.2874,197800.0
2007-01-11 11:10:00,99.91,100.41,99.88,100.11,117200.0,64.2939,64.6156,64.2746,64.4226,117200.0
2007-01-11 11:20:00,100.11,100.9,99.8,100.75,151000.0,64.4226,64.9309,64.2231,64.8344,151000.0
2007-01-11 11:30:00,100.76,101.29,100.59,100.95,127100.0,64.8409,65.1819,64.7315,64.9631,127100.0
2007-01-11 11:40:00,100.92,101.1,100.56,100.98,81500.0,64.9438,65.0597,64.7122,64.9824,81500.0
2007-01-11 11:50:00,101.0,101.83,100.98,101.31,122400.0,64.9953,65.5294,64.9824,65.1948,122400.0
2007-01-11 12:00:00,101.31,101.41,100.76,101.04,85600.0,65.1948,65.2591,64.8409,65.021,85600.0
2007-01-11 12:10:00,101.04,101.75,101.03,101.69,75500.0,65.021,65.4779,65.0146,65.4393,75500.0
2007-01-11 12:20:00,101.7,101.85,101.5,101.58,80600.0,65.4458,65.5423,65.3171,65.3685,80600.0
2007-01-11 12:30:00,101.59,101.8,101.32,101.55,49200.0,65.375,65.5101,65.2012,65.3492,49200.0
2007-01-11 12:40:00,101.59,102.23,101.54,102.13,88800.0,65.375,65.7868,65.3428,65.7225,88800.0
2007-01-11 12:50:00,102.13,102.99,101.96,102.66,142800.0,65.7225,66.2759,65.6131,66.0635,142800.0
2007-01-11 13:00:00,102.65,103.42,102.27,103.02,225500.0,66.0571,66.5526,65.8126,66.2952,225500.0
2007-01-11 13:10:00,102.92,103.85,102.85,103.76,207100.0,66.2309,66.8293,66.1858,66.7714,207100.0
2007-01-11 13:20:00,103.76,105.5,103.75,105.42,390900.0,66.7714,67.8911,66.765,67.8397,390900.0
2007-01-11 13:30:00,105.42,106.37,105.21,105.37,506000.0,67.8397,68.451,67.7045,67.8075,506000.0
2007-01-11 13:40:00,105.37,105.8,105.27,105.48,150500.0,67.8075,68.0842,67.7431,67.8783,150500.0
2007-01-11 13:50:00,105.4,105.5,104.74,105.36,191600.0,67.8268,67.8911,67.4021,67.801,191600.0
2007-01-11 14:00:00,105.37,106.25,105.17,106.17,209900.0,67.8075,68.3738,67.6788,68.3223,209900.0
2007-01-11 14:10:00,106.2,106.9,105.7,106.78,285500.0,68.3416,68.7921,68.0198,68.7148,285500.0
2007-01-11 14:20:00,106.84,106.87,106.1,106.38,150700.0,68.7534,68.7728,68.2772,68.4574,150700.0
2007-01-11 14:30:00,106.36,106.75,103.54,104.19,529600.0,68.4446,68.6955,66.6298,67.0481,529600.0
2007-01-11 14:40:00,104.2,104.74,102.7,103.69,734500.0,67.0546,67.4021,66.0893,66.7264,734500.0
2007-01-11 14:50:00,103.66,104.09,102.68,102.68,298500.0,66.7071,66.9838,66.0764,66.0764,298500.0
2007-01-11 15:00:00,102.74,103.4,102.35,103.22,303200.0,66.115,66.5397,65.8641,66.4239,303200.0
2007-01-11 15:10:00,103.22,103.77,103.1,103.55,152600.0,66.4239,66.7778,66.3467,66.6363,152600.0
2007-01-11 15:20:00,103.52,103.83,103.07,103.83,124300.0,66.617,66.8165,66.3274,66.8165,124300.0
2007-01-11 15:30:00,103.83,104.9,103.72,104.41,301900.0,66.8165,67.505,66.7457,67.1897,301900.0
2007-01-11 15:40:00,104.44,105.35,104.39,104.52,189000.0,67.209,67.7946,67.1768,67.2605,189000.0
2007-01-11 15:50:00,104.5,104.89,104.09,104.43,213400.0,67.2476,67.4986,66.9838,67.2026,213400.0
2007-01-12 09:30:00,103.65,105.5,103.39,104.25,167000.0,66.7006,67.8911,66.5333,67.0867,167000.0
2007-01-12 09:40:00,104.21,105.96,104.05,104.21,249000.0,67.061,68.1871,66.958,67.061,249000.0
2007-01-12 09:50:00,104.21,105.0,103.39,104.35,258400.0,67.061,67.5694,66.5333,67.1511,258400.0
2007-01-12 10:00:00,104.4,104.69,103.85,103.9,82500.0,67.1833,67.3699,66.8293,66.8615,82500.0
2007-01-12 10:10:00,103.89,104.15,103.67,103.86,66400.0,66.8551,67.0224,66.7135,66.8358,66400.0
2007-01-12 10:20:00,103.87,103.9,103.2,103.54,79800.0,66.8422,66.8615,66.411,66.6298,79800.0
2007-01-12 10:30:00,103.52,103.8,103.22,103.41,90000.0,66.617,66.7972,66.4239,66.5462,90000.0
2007-01-12 10:40:00,103.4,103.55,103.19,103.36,89300.0,66.5397,66.6363,66.4046,66.514,89300.0
2007-01-12 10:50:00,103.32,103.44,103.03,103.28,69500.0,66.4883,66.5655,66.3016,66.4625,69500.0
2007-01-12 11:00:00,103.28,103.54,103.13,103.42,60400.0,66.4625,66.6298,66.366,66.5526,60400.0
2007-01-12 11:10:00,103.37,103.44,103.15,103.34,19100.0,66.5204,66.5655,66.3789,66.5011,19100.0
2007-01-12 11:20:00,103.36,103.98,103.24,103.7,84600.0,66.514,66.913,66.4368,66.7328,84600.0
2007-01-12 11:30:00,103.7,103.82,103.15,103.24,116600.0,66.7328,66.81,66.3789,66.4368,116600.0
2007-01-12 11:40:00,103.21,103.24,102.78,103.01,174700.0,66.4175,66.4368,66.1408,66.2888,174700.0
2007-01-12 11:50:00,103.05,103.1,102.92,103.0,47500.0,66.3145,66.3467,66.2309,66.2823,47500.0
2007-01-12 12:00:00,102.96,103.19,102.91,103.0,96500.0,66.2566,66.4046,66.2244,66.2823,96500.0
2007-01-12 12:10:00,102.99,103.11,102.95,103.09,38500.0,66.2759,66.3531,66.2502,66.3403,38500.0
2007-01-12 12:20:00,103.11,103.42,103.11,103.25,71000.0,66.3531,66.5526,66.3531,66.4432,71000.0
2007-01-12 12:30:00,103.29,103.45,103.09,103.21,69800.0,66.469,66.5719,66.3403,66.4175,69800.0
2007-01-12 12:40:00,103.15,103.36,103.14,103.2,24200.0,66.3789,66.514,66.3724,66.411,24200.0
2007-01-12 12:50:00,103.2,103.45,103.18,103.2,106500.0,66.411,66.5719,66.3982,66.411,106500.0
2007-01-12 13:00:00,103.17,103.23,103.0,103.0,28700.0,66.3917,66.4303,66.2823,66.2823,28700.0
2007-01-12 13:10:00,103.01,103.06,102.62,102.62,38300.0,66.2888,66.3209,66.0378,66.0378,38300.0
2007-01-12 13:20:00,102.56,102.87,102.06,102.82,123300.0,65.9992,66.1987,65.6774,66.1665,123300.0
2007-01-12 13:30:00,102.82,103.4,102.58,103.01,63800.0,66.1665,66.5397,66.0121,66.2888,63800.0
2007-01-12 13:40:00,103.0,103.25,102.9,103.25,29600.0,66.2823,66.4432,66.218,66.4432,29600.0
2007-01-12 13:50:00,103.22,103.45,103.11,103.26,39200.0,66.4239,66.5719,66.3531,66.4497,39200.0
2007-01-12 14:00:00,103.2,103.8,103.17,103.68,83900.0,66.411,66.7972,66.3917,66.7199,83900.0
2007-01-12 14:10:00,103.68,103.91,103.31,103.46,62600.0,66.7199,66.8679,66.4818,66.5784,62600.0
2007-01-12 14:20:00,103.46,103.8,103.45,103.72,39300.0,66.5784,66.7972,66.5719,66.7457,39300.0
2007-01-12 14:30:00,103.74,103.74,103.51,103.58,21600.0,66.7585,66.7585,66.6105,66.6556,21600.0
2007-01-12 14:40:00,103.58,103.99,103.58,103.99,37200.0,66.6556,66.9194,66.6556,66.9194,37200.0
2007-01-12 14:50:00,103.98,104.06,103.68,103.77,45200.0,66.913,66.9645,66.7199,66.7778,45200.0
2007-01-12 15:00:00,103.77,103.91,103.49,103.64,32500.0,66.7778,66.8679,66.5977,66.6942,32500.0
2007-01-12 15:10:00,103.67,103.82,103.38,103.54,58600.0,66.7135,66.81,66.5269,66.6298,58600.0
2007-01-12 15:20:00,103.54,103.61,103.38,103.51,43900.0,66.6298,66.6749,66.5269,66.6105,43900.0
2007-01-12 15:30:00,103.51,103.73,103.35,103.54,44500.0,66.6105,66.7521,66.5076,66.6298,44500.0
2007-01-12 15:40:00,103.55,103.98,103.47,103.8,73200.0,66.6363,66.913,66.5848,66.7972,73200.0
2007-01-12 15:50:00,103.8,103.95,103.62,103.73,100500.0,66.7972,66.8937,66.6813,66.7521,100500.0
2007-01-16 09:30:00,103.77,105.27,103.77,104.4,143700.0,66.7778,67.7431,66.7778,67.1833,143700.0
2007-01-16 09:40:00,104.41,105.62,104.35,105.21,140900.0,67.1897,67.9684,67.1511,67.7045,140900.0
2007-01-16 09:50:00,105.19,106.77,105.16,106.13,141600.0,67.6916,68.7084,67.6723,68.2965,141600.0
2007-01-16 10:00:00,106.13,106.3,105.29,105.65,155300.0,68.2965,68.4059,67.756,67.9877,155300.0
2007-01-16 10:10:00,105.64,106.3,105.25,106.07,125600.0,67.9812,68.4059,67.7303,68.2579,125600.0
2007-01-16 10:20:00,106.07,106.15,105.58,106.14,57500.0,68.2579,68.3094,67.9426,68.303,57500.0
2007-01-16 10:30:00,106.14,106.6,106.1,106.31,70800.0,68.303,68.599,68.2772,68.4124,70800.0
2007-01-16 10:40:00,106.35,106.35,105.76,105.86,51200.0,68.4381,68.4381,68.0584,68.1228,51200.0
2007-01-16 10:50:00,105.84,106.05,105.27,105.58,88500.0,68.1099,68.2451,67.7431,67.9426,88500.0
2007-01-16 11:00:00,105.57,105.75,105.46,105.65,40700.0,67.9362,68.052,67.8654,67.9877,40700.0
2007-01-16 11:10:00,105.65,105.76,105.5,105.58,65900.0,67.9877,68.0584,67.8911,67.9426,65900.0
2007-01-16 11:20:00,105.57,105.73,105.5,105.69,59100.0,67.9362,68.0391,67.8911,68.0134,59100.0
2007-01-16 11:30:00,105.73,105.9,105.66,105.72,64100.0,68.0391,68.1485,67.9941,68.0327,64100.0
2007-01-16 11:40:00,105.71,106.35,105.71,106.33,47700.0,68.0263,68.4381,68.0263,68.4253,47700.0
2007-01-16 11:50:00,106.31,106.67,106.05,106.24,103200.0,68.4124,68.644,68.2451,68.3673,103200.0
2007-01-16 12:00:00,106.25,106.62,106.23,106.47,47800.0,68.3738,68.6119,68.3609,68.5153,47800.0
2007-01-16 12:10:00,106.44,106.99,106.4,106.85,111600.0,68.496,68.85,68.4703,68.7599,111600.0
2007-01-16 12:20:00,106.85,106.95,106.65,106.79,63000.0,68.7599,68.8242,68.6312,68.7213,63000.0
2007-01-16 12:30:00,106.8,106.93,106.7,106.82,40700.0,68.7277,68.8114,68.6634,68.7406,40700.0
2007-01-16 12:40:00,106.84,107.28,106.75,106.95,107400.0,68.7534,69.0366,68.6955,68.8242,107400.0
2007-01-16 12:50:00,106.95,106.95,106.5,106.71,70300.0,68.8242,68.8242,68.5346,68.6698,70300.0
2007-01-16 13:00:00,106.72,106.99,106.65,106.9,38500.0,68.6762,68.85,68.6312,68.7921,38500.0
2007-01-16 13:10:00,106.89,106.99,106.7,106.98,40600.0,68.7856,68.85,68.6634,68.8435,40600.0
2007-01-16 13:20:00,106.99,107.34,106.61,107.02,113400.0,68.85,69.0752,68.6054,68.8693,113400.0
2007-01-16 13:30:00,107.02,107.02,106.56,106.57,44800.0,68.8693,68.8693,68.5733,68.5797,44800.0
2007-01-16 13:40:00,106.6,106.66,106.0,106.33,109800.0,68.599,68.6376,68.2129,68.4253,109800.0
2007-01-16 13:50:00,106.31,106.34,105.89,106.23,58600.0,68.4124,68.4317,68.1421,68.3609,58600.0
2007-01-16 14:00:00,106.24,106.74,106.1,106.51,80700.0,68.3673,68.6891,68.2772,68.5411,80700.0
2007-01-16 14:10:00,106.51,106.82,106.48,106.74,67300.0,68.5411,68.7406,68.5218,68.6891,67300.0
2007-01-16 14:20:00,106.75,107.17,106.75,106.84,80400.0,68.6955,68.9658,68.6955,68.7534,80400.0
2007-01-16 14:30:00,106.84,107.4,106.82,107.3,75100.0,68.7534,69.1138,68.7406,69.0495,75100.0
2007-01-16 14:40:00,107.3,107.46,106.87,107.21,103700.0,69.0495,69.1524,68.7728,68.9915,103700.0
2007-01-16 14:50:00,107.25,107.75,107.22,107.65,72600.0,69.0173,69.339,68.998,69.2747,72600.0
2007-01-16 15:00:00,107.65,108.38,107.46,108.1,144600.0,69.2747,69.7445,69.1524,69.5643,144600.0
2007-01-16 15:10:00,108.11,108.38,107.79,107.98,156300.0,69.5707,69.7445,69.3648,69.4871,156300.0
2007-01-16 15:20:00,107.98,108.7,107.98,108.45,178800.0,69.4871,69.9504,69.4871,69.7895,178800.0
2007-01-16 15:30:00,108.43,108.69,108.3,108.45,95700.0,69.7766,69.944,69.693,69.7895,95700.0
2007-01-16 15:40:00,108.45,108.88,108.45,108.63,171200.0,69.7895,70.0662,69.7895,69.9053,171200.0
2007-01-16 15:50:00,108.63,109.05,108.43,108.58,172400.0,69.9053,70.1756,69.7766,69.8732,172400.0
2007-01-17 09:30:00,108.59,108.59,106.82,107.89,215200.0,69.8796,69.8796,68.7406,69.4291,215200.0
2007-01-17 09:40:00,107.83,108.25,107.41,107.91,128900.0,69.3905,69.6608,69.1203,69.442,128900.0
2007-01-17 09:50:00,107.87,107.91,106.96,106.96,144700.0,69.4163,69.442,68.8307,68.8307,144700.0
2007-01-17 10:00:00,106.89,107.1,106.53,106.97,127200.0,68.7856,68.9208,68.554,68.8371,127200.0
2007-01-17 10:10:00,107.0,107.35,106.7,107.18,112700.0,68.8564,69.0816,68.6634,68.9722,112700.0
2007-01-17 10:20:00,107.13,107.33,106.8,106.81,53100.0,68.9401,69.0688,68.7277,68.7341,53100.0
2007-01-17 10:30:00,106.81,107.15,106.65,106.89,43900.0,68.7341,68.9529,68.6312,68.7856,43900.0
2007-01-17 10:40:00,106.94,106.96,106.7,106.84,55000.0,68.8178,68.8307,68.6634,68.7534,55000.0
2007-01-17 10:50:00,106.82,106.85,106.65,106.7,55900.0,68.7406,68.7599,68.6312,68.6634,55900.0
2007-01-17 11:00:00,106.7,106.85,106.65,106.73,105200.0,68.6634,68.7599,68.6312,68.6827,105200.0
2007-01-17 11:10:00,106.73,107.4,106.68,107.24,73300.0,68.6827,69.1138,68.6505,69.0109,73300.0
2007-01-17 11:20:00,107.2,107.5,107.2,107.45,52100.0,68.9851,69.1782,68.9851,69.146,52100.0
2007-01-17 11:30:00,107.45,107.55,107.0,107.08,57000.0,69.146,69.2103,68.8564,68.9079,57000.0
2007-01-17 11:40:00,107.08,107.12,106.8,106.8,27700.0,68.9079,68.9336,68.7277,68.7277,27700.0
2007-01-17 11:50:00,106.85,106.9,106.7,106.84,41000.0,68.7599,68.7921,68.6634,68.7534,41000.0
2007-01-17 12:00:00,106.85,107.0,106.75,106.77,37800.0,68.7599,68.8564,68.6955,68.7084,37800.0
2007-01-17 12:10:00,106.76,106.86,106.65,106.78,55800.0,68.702,68.7663,68.6312,68.7148,55800.0
2007-01-17 12:20:00,106.8,106.8,106.36,106.46,95800.0,68.7277,68.7277,68.4446,68.5089,95800.0
2007-01-17 12:30:00,106.46,106.6,106.22,106.22,68300.0,68.5089,68.599,68.3545,68.3545,68300.0
2007-01-17 12:40:00,106.2,106.21,105.62,105.71,108800.0,68.3416,68.348,67.9684,68.0263,108800.0
2007-01-17 12:50:00,105.71,105.89,105.52,105.57,53300.0,68.0263,68.1421,67.904,67.9362,53300.0
2007-01-17 13:00:00,105.54,105.82,105.35,105.7,101600.0,67.9169,68.0971,67.7946,68.0198,101600.0
2007-01-17 13:10:00,105.7,105.98,105.66,105.91,43200.0,68.0198,68.2,67.9941,68.155,43200.0
2007-01-17 13:20:00,105.91,105.95,105.57,105.83,36400.0,68.155,68.1807,67.9362,68.1035,36400.0
2007-01-17 13:30:00,105.83,105.87,105.72,105.75,32100.0,68.1035,68.1292,68.0327,68.052,32100.0
2007-01-17 13:40:00,105.74,105.75,105.46,105.48,40600.0,68.0456,68.052,67.8654,67.8783,40600.0
2007-01-17 13:50:00,105.49,105.72,105.43,105.61,81700.0,67.8847,68.0327,67.8461,67.9619,81700.0
2007-01-17 14:00:00,105.59,106.15,105.59,105.83,69900.0,67.949,68.3094,67.949,68.1035,69900.0
2007-01-17 14:10:00,105.84,106.48,105.83,106.4,73100.0,68.1099,68.5218,68.1035,68.4703,73100.0
2007-01-17 14:20:00,106.38,106.85,106.2,106.85,59000.0,68.4574,68.7599,68.3416,68.7599,59000.0
2007-01-17 14:30:00,106.85,107.4,106.8,107.18,113700.0,68.7599,69.1138,68.7277,68.9722,113700.0
2007-01-17 14:40:00,107.12,107.3,106.9,107.08,58400.0,68.9336,69.0495,68.7921,68.9079,58400.0
2007-01-17 14:50:00,107.08,107.12,106.85,106.9,50000.0,68.9079,68.9336,68.7599,68.7921,50000.0
2007-01-17 15:00:00,106.9,106.9,106.6,106.85,68100.0,68.7921,68.7921,68.599,68.7599,68100.0
2007-01-17 15:10:00,106.84,107.37,106.79,107.23,135000.0,68.7534,69.0945,68.7213,69.0044,135000.0
2007-01-17 15:20:00,107.23,107.35,107.01,107.13,91800.0,69.0044,69.0816,68.8628,68.9401,91800.0
2007-01-17 15:30:00,107.11,107.24,106.26,106.3,133800.0,68.9272,69.0109,68.3802,68.4059,133800.0
2007-01-17 15:40:00,106.3,106.44,105.5,105.96,466900.0,68.4059,68.496,67.8911,68.1871,466900.0
2007-01-17 15:50:00,105.87,106.23,105.41,106.19,285700.0,68.1292,68.3609,67.8332,68.3352,285700.0
2007-01-18 09:30:00,106.11,106.4,105.42,105.63,167600.0,68.2837,68.4703,67.8397,67.9748,167600.0
2007-01-18 09:40:00,105.56,106.83,105.25,106.56,142400.0,67.9297,68.747,67.7303,68.5733,142400.0
2007-01-18 09:50:00,106.56,106.63,106.12,106.27,80900.0,68.5733,68.6183,68.2901,68.3866,80900.0
2007-01-18 10:00:00,106.19,106.3,105.4,105.81,116200.0,68.3352,68.4059,67.8268,68.0906,116200.0
2007-01-18 10:10:00,105.81,106.19,104.5,104.85,168400.0,68.0906,68.3352,67.2476,67.4728,168400.0
2007-01-18 10:20:00,104.88,105.5,104.46,104.46,85100.0,67.4922,67.8911,67.2219,67.2219,85100.0
2007-01-18 10:30:00,104.5,105.47,104.32,105.39,76900.0,67.2476,67.8718,67.1318,67.8203,76900.0
2007-01-18 10:40:00,105.39,105.44,104.8,105.07,83100.0,67.8203,67.8525,67.4407,67.6144,83100.0
2007-01-18 10:50:00,105.08,105.26,104.6,105.03,67600.0,67.6209,67.7367,67.312,67.5887,67600.0
2007-01-18 11:00:00,104.97,105.4,104.85,105.35,68700.0,67.5501,67.8268,67.4728,67.7946,68700.0
2007-01-18 11:10:00,105.38,105.46,105.25,105.3,33500.0,67.8139,67.8654,67.7303,67.7624,33500.0
2007-01-18 11:20:00,105.29,105.3,104.62,104.77,45000.0,67.756,67.7624,67.3248,67.4214,45000.0
2007-01-18 11:30:00,104.76,105.1,104.65,105.1,25600.0,67.4149,67.6337,67.3441,67.6337,25600.0
2007-01-18 11:40:00,105.03,105.03,104.68,104.83,26000.0,67.5887,67.5887,67.3634,67.46,26000.0
2007-01-18 11:50:00,104.83,105.01,104.7,104.76,21500.0,67.46,67.5758,67.3763,67.4149,21500.0
2007-01-18 12:00:00,104.71,104.8,104.15,104.38,91500.0,67.3828,67.4407,67.0224,67.1704,91500.0
2007-01-18 12:10:00,104.38,104.7,104.37,104.43,42000.0,67.1704,67.3763,67.164,67.2026,42000.0
2007-01-18 12:20:00,104.42,104.49,104.0,104.3,53900.0,67.1961,67.2412,66.9259,67.1189,53900.0
2007-01-18 12:30:00,104.29,104.29,103.5,103.59,126700.0,67.1125,67.1125,66.6041,66.662,126700.0
2007-01-18 12:40:00,103.6,103.95,103.4,103.7,126100.0,66.6684,66.8937,66.5397,66.7328,126100.0
2007-01-18 12:50:00,103.65,103.93,103.44,103.46,30600.0,66.7006,66.8808,66.5655,66.5784,30600.0
2007-01-18 13:00:00,103.47,103.55,102.97,102.97,67700.0,66.5848,66.6363,66.263,66.263,67700.0
2007-01-18 13:10:00,102.95,103.11,102.76,102.9,84700.0,66.2502,66.3531,66.1279,66.218,84700.0
2007-01-18 13:20:00,102.91,102.91,101.75,102.22,157600.0,66.2244,66.2244,65.4779,65.7804,157600.0
2007-01-18 13:30:00,102.2,103.16,102.2,102.85,118400.0,65.7675,66.3853,65.7675,66.1858,118400.0
2007-01-18 13:40:00,102.91,103.1,102.42,102.48,73200.0,66.2244,66.3467,65.9091,65.9477,73200.0
2007-01-18 13:50:00,102.49,102.56,101.91,102.49,115900.0,65.9541,65.9992,65.5809,65.9541,115900.0
2007-01-18 14:00:00,102.51,102.53,101.25,101.31,161500.0,65.967,65.9799,65.1562,65.1948,161500.0
2007-01-18 14:10:00,101.3,101.78,100.4,100.52,293800.0,65.1884,65.4972,64.6092,64.6864,293800.0
2007-01-18 14:20:00,100.56,101.8,100.56,100.91,167100.0,64.7122,65.5101,64.7122,64.9374,167100.0
2007-01-18 14:30:00,100.91,101.36,100.63,101.13,137100.0,64.9374,65.227,64.7572,65.079,137100.0
2007-01-18 14:40:00,101.14,101.97,101.13,101.83,113400.0,65.0854,65.6195,65.079,65.5294,113400.0
2007-01-18 14:50:00,101.83,102.05,101.2,101.4,141500.0,65.5294,65.671,65.124,65.2527,141500.0
2007-01-18 15:00:00,101.43,101.55,101.01,101.12,134100.0,65.272,65.3492,65.0017,65.0725,134100.0
2007-01-18 15:10:00,101.09,101.15,100.77,100.85,116100.0,65.0532,65.0918,64.8473,64.8988,116100.0
2007-01-18 15:20:00,100.85,101.05,100.77,100.96,73000.0,64.8988,65.0275,64.8473,64.9696,73000.0
2007-01-18 15:30:00,100.94,101.52,100.53,101.17,177300.0,64.9567,65.3299,64.6928,65.1047,177300.0
2007-01-18 15:40:00,101.18,101.25,100.31,100.59,256800.0,65.1111,65.1562,64.5513,64.7315,256800.0
2007-01-18 15:50:00,100.6,101.04,100.58,100.73,192900.0,64.7379,65.021,64.725,64.8216,192900.0
2007-01-19 09:30:00,100.84,101.85,100.2,100.66,233800.0,64.8923,65.5423,64.4805,64.7765,233800.0
2007-01-19 09:40:00,100.56,100.57,98.5,99.6,571000.0,64.7122,64.7186,63.3865,64.0944,571000.0
2007-01-19 09:50:00,99.58,100.19,99.22,100.19,191600.0,64.0815,64.4741,63.8498,64.4741,191600.0
2007-01-19 10:00:00,100.18,101.41,100.07,101.19,228300.0,64.4676,65.2591,64.3968,65.1176,228300.0
2007-01-19 10:10:00,101.19,101.5,100.02,100.33,154800.0,65.1176,65.3171,64.3647,64.5641,154800.0
2007-01-19 10:20:00,100.21,100.45,99.7,100.12,88400.0,64.4869,64.6414,64.1587,64.429,88400.0
2007-01-19 10:30:00,100.14,100.43,100.01,100.22,73100.0,64.4419,64.6285,64.3582,64.4934,73100.0
2007-01-19 10:40:00,100.24,100.92,100.22,100.71,109300.0,64.5062,64.9438,64.4934,64.8087,109300.0
2007-01-19 10:50:00,100.73,100.8,100.15,100.26,68800.0,64.8216,64.8666,64.4483,64.5191,68800.0
2007-01-19 11:00:00,100.27,100.32,99.8,99.95,78100.0,64.5255,64.5577,64.2231,64.3196,78100.0
2007-01-19 11:10:00,100.01,100.51,100.0,100.08,68300.0,64.3582,64.68,64.3518,64.4033,68300.0
2007-01-19 11:20:00,100.14,100.25,100.01,100.21,24800.0,64.4419,64.5127,64.3582,64.4869,24800.0
2007-01-19 11:30:00,100.21,100.42,99.93,100.4,38900.0,64.4869,64.6221,64.3067,64.6092,38900.0
2007-01-19 11:40:00,100.42,100.5,99.86,99.98,42900.0,64.6221,64.6735,64.2617,64.3389,42900.0
2007-01-19 11:50:00,99.93,100.22,99.8,100.1,41300.0,64.3067,64.4934,64.2231,64.4161,41300.0
2007-01-19 12:00:00,100.14,100.53,100.09,100.23,73900.0,64.4419,64.6928,64.4097,64.4998,73900.0
2007-01-19 12:10:00,100.29,100.6,100.1,100.4,59100.0,64.5384,64.7379,64.4161,64.6092,59100.0
2007-01-19 12:20:00,100.36,101.25,100.36,101.25,83900.0,64.5834,65.1562,64.5834,65.1562,83900.0
2007-01-19 12:30:00,101.2,101.36,100.88,101.35,67200.0,65.124,65.227,64.9181,65.2205,67200.0
2007-01-19 12:40:00,101.35,101.98,101.16,101.86,147900.0,65.2205,65.6259,65.0983,65.5487,147900.0
2007-01-19 12:50:00,101.86,102.72,101.7,102.26,177100.0,65.5487,66.1022,65.4458,65.8061,177100.0
2007-01-19 13:00:00,102.2,102.59,102.16,102.48,76400.0,65.7675,66.0185,65.7418,65.9477,76400.0
2007-01-19 13:10:00,102.45,103.1,102.41,102.73,145100.0,65.9284,66.3467,65.9027,66.1086,145100.0
2007-01-19 13:20:00,102.72,103.34,102.64,103.14,134100.0,66.1022,66.5011,66.0507,66.3724,134100.0
2007-01-19 13:30:00,103.13,104.4,103.13,104.35,255700.0,66.366,67.1833,66.366,67.1511,255700.0
2007-01-19 13:40:00,104.3,104.83,103.93,104.22,281300.0,67.1189,67.46,66.8808,67.0674,281300.0
2007-01-19 13:50:00,104.27,104.3,103.81,104.0,131300.0,67.0996,67.1189,66.8036,66.9259,131300.0
2007-01-19 14:00:00,104.0,104.94,103.97,104.7,169600.0,66.9259,67.5308,66.9065,67.3763,169600.0
2007-01-19 14:10:00,104.7,105.38,104.62,105.34,147000.0,67.3763,67.8139,67.3248,67.7882,147000.0
2007-01-19 14:20:00,105.33,105.63,104.91,105.12,208600.0,67.7817,67.9748,67.5115,67.6466,208600.0
2007-01-19 14:30:00,105.12,105.13,104.65,104.82,103000.0,67.6466,67.653,67.3441,67.4535,103000.0
2007-01-19 14:40:00,104.82,104.93,104.31,104.93,100300.0,67.4535,67.5243,67.1253,67.5243,100300.0
2007-01-19 14:50:00,104.9,105.0,104.6,104.82,66100.0,67.505,67.5694,67.312,67.4535,66100.0
2007-01-19 15:00:00,104.82,104.94,104.65,104.87,56900.0,67.4535,67.5308,67.3441,67.4857,56900.0
2007-01-19 15:10:00,104.89,105.0,104.77,104.95,88800.0,67.4986,67.5694,67.4214,67.5372,88800.0
2007-01-19 15:20:00,104.93,105.0,104.47,104.7,56300.0,67.5243,67.5694,67.2283,67.3763,56300.0
2007-01-19 15:30:00,104.7,104.7,104.27,104.5,94200.0,67.3763,67.3763,67.0996,67.2476,94200.0
2007-01-19 15:40:00,104.45,104.64,104.3,104.37,110700.0,67.2154,67.3377,67.1189,67.164,110700.0
2007-01-19 15:50:00,104.32,104.5,104.04,104.49,173900.0,67.1318,67.2476,66.9516,67.2412,173900.0
2007-01-22 09:30:00,105.5,105.8,104.0,104.15,181900.0,67.8911,68.0842,66.9259,67.0224,181900.0
2007-01-22 09:40:00,104.15,104.89,104.02,104.86,151900.0,67.0224,67.4986,66.9387,67.4793,151900.0
2007-01-22 09:50:00,104.86,106.48,104.75,106.32,260200.0,67.4793,68.5218,67.4085,68.4188,260200.0
2007-01-22 10:00:00,106.23,106.45,104.25,104.35,299400.0,68.3609,68.5025,67.0867,67.1511,299400.0
2007-01-22 10:10:00,104.25,105.08,104.25,105.08,98600.0,67.0867,67.6209,67.0867,67.6209,98600.0
2007-01-22 10:20:00,105.11,105.3,104.25,104.36,99400.0,67.6402,67.7624,67.0867,67.1575,99400.0
2007-01-22 10:30:00,104.36,104.44,103.51,103.87,134600.0,67.1575,67.209,66.6105,66.8422,134600.0
2007-01-22 10:40:00,103.85,103.99,103.5,103.51,79100.0,66.8293,66.9194,66.6041,66.6105,79100.0
2007-01-22 10:50:00,103.52,104.39,103.5,103.83,82800.0,66.617,67.1768,66.6041,66.8165,82800.0
2007-01-22 11:00:00,103.82,103.93,103.02,103.49,73500.0,66.81,66.8808,66.2952,66.5977,73500.0
2007-01-22 11:10:00,103.52,103.79,103.25,103.39,82000.0,66.617,66.7907,66.4432,66.5333,82000.0
2007-01-22 11:20:00,103.42,103.47,102.82,103.19,80500.0,66.5526,66.5848,66.1665,66.4046,80500.0
2007-01-22 11:30:00,103.11,103.39,103.04,103.27,73900.0,66.3531,66.5333,66.3081,66.4561,73900.0
2007-01-22 11:40:00,103.25,103.52,102.89,103.03,101400.0,66.4432,66.617,66.2115,66.3016,101400.0
2007-01-22 11:50:00,103.08,103.17,102.68,103.0,70600.0,66.3338,66.3917,66.0764,66.2823,70600.0
2007-01-22 12:00:00,102.98,103.38,102.83,103.24,69900.0,66.2695,66.5269,66.1729,66.4368,69900.0
2007-01-22 12:10:00,103.2,103.33,103.05,103.28,37700.0,66.411,66.4947,66.3145,66.4625,37700.0
2007-01-22 12:20:00,103.28,103.31,103.09,103.21,16800.0,66.4625,66.4818,66.3403,66.4175,16800.0
2007-01-22 12:30:00,103.21,103.6,103.12,103.29,57600.0,66.4175,66.6684,66.3596,66.469,57600.0
2007-01-22 12:40:00,103.3,103.75,103.2,103.25,37700.0,66.4754,66.765,66.411,66.4432,37700.0
2007-01-22 12:50:00,103.28,103.45,103.14,103.25,27100.0,66.4625,66.5719,66.3724,66.4432,27100.0
2007-01-22 13:00:00,103.17,103.46,103.03,103.12,35800.0,66.3917,66.5784,66.3016,66.3596,35800.0
2007-01-22 13:10:00,103.17,103.71,103.14,103.71,24900.0,66.3917,66.7392,66.3724,66.7392,24900.0
2007-01-22 13:20:00,103.71,103.85,103.5,103.65,28600.0,66.7392,66.8293,66.6041,66.7006,28600.0
2007-01-22 13:30:00,103.62,103.7,103.35,103.56,39200.0,66.6813,66.7328,66.5076,66.6427,39200.0
2007-01-22 13:40:00,103.49,103.98,103.47,103.81,33000.0,66.5977,66.913,66.5848,66.8036,33000.0
2007-01-22 13:50:00,103.81,104.4,103.77,104.22,42400.0,66.8036,67.1833,66.7778,67.0674,42400.0
2007-01-22 14:00:00,104.23,104.66,104.12,104.48,70500.0,67.0739,67.3506,67.0031,67.2347,70500.0
2007-01-22 14:10:00,104.42,104.42,103.85,104.29,50700.0,67.1961,67.1961,66.8293,67.1125,50700.0
2007-01-22 14:20:00,104.24,104.57,104.2,104.35,38000.0,67.0803,67.2927,67.0546,67.1511,38000.0
2007-01-22 14:30:00,104.35,104.54,104.09,104.52,41300.0,67.1511,67.2734,66.9838,67.2605,41300.0
2007-01-22 14:40:00,104.49,104.54,104.2,104.2,27000.0,67.2412,67.2734,67.0546,67.0546,27000.0
2007-01-22 14:50:00,104.24,104.35,103.92,104.1,20600.0,67.0803,67.1511,66.8744,66.9902,20600.0
2007-01-22 15:00:00,104.11,104.11,103.7,103.89,48900.0,66.9966,66.9966,66.7328,66.8551,48900.0
2007-01-22 15:10:00,103.9,104.04,103.55,103.55,31800.0,66.8615,66.9516,66.6363,66.6363,31800.0
2007-01-22 15:20:00,103.5,103.67,103.3,103.43,48300.0,66.6041,66.7135,66.4754,66.559,48300.0
2007-01-22 15:30:00,103.42,103.85,103.38,103.85,53900.0,66.5526,66.8293,66.5269,66.8293,53900.0
2007-01-22 15:40:00,103.88,104.35,103.79,104.22,96800.0,66.8486,67.1511,66.7907,67.0674,96800.0
2007-01-22 15:50:00,104.22,104.35,103.84,103.87,93100.0,67.0674,67.1511,66.8229,66.8422,93100.0
2007-01-23 09:30:00,104.12,104.45,103.37,103.62,96700.0,67.0031,67.2154,66.5204,66.6813,96700.0
2007-01-23 09:40:00,103.65,104.9,103.65,104.87,110000.0,66.7006,67.505,66.7006,67.4857,110000.0
2007-01-23 09:50:00,104.87,105.49,104.62,105.03,105000.0,67.4857,67.8847,67.3248,67.5887,105000.0
2007-01-23 10:00:00,105.06,105.24,104.75,105.17,59200.0,67.608,67.7238,67.4085,67.6788,59200.0
2007-01-23 10:10:00,105.17,106.08,105.0,105.63,158600.0,67.6788,68.2644,67.5694,67.9748,158600.0
2007-01-23 10:20:00,105.64,106.35,105.57,106.25,125300.0,67.9812,68.4381,67.9362,68.3738,125300.0
2007-01-23 10:30:00,106.25,106.34,105.92,106.03,80500.0,68.3738,68.4317,68.1614,68.2322,80500.0
2007-01-23 10:40:00,106.03,106.2,105.7,105.98,40700.0,68.2322,68.3416,68.0198,68.2,40700.0
2007-01-23 10:50:00,105.99,106.2,105.97,106.12,29000.0,68.2065,68.3416,68.1936,68.2901,29000.0
2007-01-23 11:00:00,106.13,106.6,106.1,106.33,77800.0,68.2965,68.599,68.2772,68.4253,77800.0
2007-01-23 11:10:00,106.27,106.35,106.05,106.24,41200.0,68.3866,68.4381,68.2451,68.3673,41200.0
2007-01-23 11:20:00,106.22,106.35,106.09,106.22,29200.0,68.3545,68.4381,68.2708,68.3545,29200.0
2007-01-23 11:30:00,106.22,106.26,105.53,105.69,68700.0,68.3545,68.3802,67.9104,68.0134,68700.0
2007-01-23 11:40:00,105.7,106.13,105.56,106.05,41600.0,68.0198,68.2965,67.9297,68.2451,41600.0
2007-01-23 11:50:00,105.99,106.19,105.98,106.15,22000.0,68.2065,68.3352,68.2,68.3094,22000.0
2007-01-23 12:00:00,106.15,106.15,105.75,106.0,18300.0,68.3094,68.3094,68.052,68.2129,18300.0
2007-01-23 12:10:00,106.0,106.24,106.0,106.19,16800.0,68.2129,68.3673,68.2129,68.3352,16800.0
2007-01-23 12:20:00,106.18,106.21,105.9,106.12,42100.0,68.3287,68.348,68.1485,68.2901,42100.0
2007-01-23 12:30:00,106.13,106.14,105.7,105.72,32200.0,68.2965,68.303,68.0198,68.0327,32200.0
2007-01-23 12:40:00,105.7,105.8,105.57,105.8,36300.0,68.0198,68.0842,67.9362,68.0842,36300.0
2007-01-23 12:50:00,105.76,105.9,105.71,105.8,45900.0,68.0584,68.1485,68.0263,68.0842,45900.0
2007-01-23 13:00:00,105.79,105.86,105.54,105.7,82700.0,68.0778,68.1228,67.9169,68.0198,82700.0
2007-01-23 13:10:00,105.64,106.0,105.64,105.75,28300.0,67.9812,68.2129,67.9812,68.052,28300.0
2007-01-23 13:20:00,105.74,105.74,105.16,105.32,61600.0,68.0456,68.0456,67.6723,67.7753,61600.0
2007-01-23 13:30:00,105.33,105.4,105.1,105.4,37400.0,67.7817,67.8268,67.6337,67.8268,37400.0
2007-01-23 13:40:00,105.39,105.39,105.18,105.22,24700.0,67.8203,67.8203,67.6852,67.7109,24700.0
2007-01-23 13:50:00,105.22,105.22,104.6,104.88,95700.0,67.7109,67.7109,67.312,67.4922,95700.0
2007-01-23 14:00:00,104.88,104.88,104.64,104.7,43300.0,67.4922,67.4922,67.3377,67.3763,43300.0
2007-01-23 14:10:00,104.72,105.0,104.64,104.7,63200.0,67.3892,67.5694,67.3377,67.3763,63200.0
2007-01-23 14:20:00,104.7,104.75,104.15,104.33,79100.0,67.3763,67.4085,67.0224,67.1382,79100.0
2007-01-23 14:30:00,104.33,104.39,103.8,104.09,84300.0,67.1382,67.1768,66.7972,66.9838,84300.0
2007-01-23 14:40:00,104.1,104.2,103.85,104.1,48100.0,66.9902,67.0546,66.8293,66.9902,48100.0
2007-01-23 14:50:00,104.13,104.4,103.92,104.2,56200.0,67.0095,67.1833,66.8744,67.0546,56200.0
2007-01-23 15:00:00,104.2,104.59,104.16,104.28,51800.0,67.0546,67.3055,67.0288,67.106,51800.0
2007-01-23 15:10:00,104.31,104.76,104.31,104.65,39100.0,67.1253,67.4149,67.1253,67.3441,39100.0
2007-01-23 15:20:00,104.68,104.7,104.3,104.38,26700.0,67.3634,67.3763,67.1189,67.1704,26700.0
2007-01-23 15:30:00,104.36,104.69,104.33,104.69,33300.0,67.1575,67.3699,67.1382,67.3699,33300.0
2007-01-23 15:40:00,104.69,105.07,104.57,105.03,62400.0,67.3699,67.6144,67.2927,67.5887,62400.0
2007-01-23 15:50:00,104.97,105.07,104.71,104.9,69500.0,67.5501,67.6144,67.3828,67.505,69500.0
2007-01-24 09:30:00,105.5,106.0,104.89,105.21,80300.0,67.8911,68.2129,67.4986,67.7045,80300.0
2007-01-24 09:40:00,105.19,106.19,105.12,105.26,57700.0,67.6916,68.3352,67.6466,67.7367,57700.0
2007-01-24 09:50:00,105.16,105.51,104.59,105.51,71300.0,67.6723,67.8976,67.3055,67.8976,71300.0
2007-01-24 10:00:00,105.6,105.94,105.52,105.77,48800.0,67.9555,68.1743,67.904,68.0649,48800.0
2007-01-24 10:10:00,105.77,105.81,105.13,105.19,38300.0,68.0649,68.0906,67.653,67.6916,38300.0
2007-01-24 10:20:00,105.19,105.21,104.77,105.06,38500.0,67.6916,67.7045,67.4214,67.608,38500.0
2007-01-24 10:30:00,105.06,105.58,104.94,105.4,33000.0,67.608,67.9426,67.5308,67.8268,33000.0
2007-01-24 10:40:00,105.4,105.4,105.02,105.2,25500.0,67.8268,67.8268,67.5822,67.6981,25500.0
2007-01-24 10:50:00,105.17,105.32,104.85,104.88,33000.0,67.6788,67.7753,67.4728,67.4922,33000.0
2007-01-24 11:00:00,104.88,105.04,104.75,104.8,39400.0,67.4922,67.5951,67.4085,67.4407,39400.0
2007-01-24 11:10:00,104.84,104.99,104.65,104.86,31900.0,67.4664,67.5629,67.3441,67.4793,31900.0
2007-01-24 11:20:00,104.85,104.94,104.64,104.72,19900.0,67.4728,67.5308,67.3377,67.3892,19900.0
2007-01-24 11:30:00,104.72,104.99,104.7,104.99,39500.0,67.3892,67.5629,67.3763,67.5629,39500.0
2007-01-24 11:40:00,104.99,105.26,104.89,104.99,39400.0,67.5629,67.7367,67.4986,67.5629,39400.0
2007-01-24 11:50:00,104.98,104.98,104.76,104.94,18300.0,67.5565,67.5565,67.4149,67.5308,18300.0
2007-01-24 12:00:00,104.94,104.96,104.8,104.8,10000.0,67.5308,67.5436,67.4407,67.4407,10000.0
2007-01-24 12:10:00,104.8,104.98,104.79,104.95,11700.0,67.4407,67.5565,67.4342,67.5372,11700.0
2007-01-24 12:20:00,104.95,105.24,104.85,104.89,28600.0,67.5372,67.7238,67.4728,67.4986,28600.0
2007-01-24 12:30:00,104.98,105.5,104.98,105.44,50900.0,67.5565,67.8911,67.5565,67.8525,50900.0
2007-01-24 12:40:00,105.38,105.39,105.15,105.19,19600.0,67.8139,67.8203,67.6659,67.6916,19600.0
2007-01-24 12:50:00,105.19,105.25,105.12,105.25,14100.0,67.6916,67.7303,67.6466,67.7303,14100.0
2007-01-24 13:00:00,105.25,105.25,105.01,105.02,15300.0,67.7303,67.7303,67.5758,67.5822,15300.0
2007-01-24 13:10:00,105.02,105.06,104.69,105.0,36800.0,67.5822,67.608,67.3699,67.5694,36800.0
2007-01-24 13:20:00,105.03,106.3,104.93,106.12,160500.0,67.5887,68.4059,67.5243,68.2901,160500.0
2007-01-24 13:30:00,106.1,106.3,105.72,106.25,81300.0,68.2772,68.4059,68.0327,68.3738,81300.0
2007-01-24 13:40:00,106.19,107.75,106.01,107.3,226500.0,68.3352,69.339,68.2193,69.0495,226500.0
2007-01-24 13:50:00,107.3,108.52,107.19,107.95,236100.0,69.0495,69.8346,68.9787,69.4678,236100.0
2007-01-24 14:00:00,107.9,108.28,107.44,107.82,179900.0,69.4356,69.6801,69.1396,69.3841,179900.0
2007-01-24 14:10:00,107.82,108.45,107.69,108.19,103200.0,69.3841,69.7895,69.3004,69.6222,103200.0
2007-01-24 14:20:00,108.2,108.98,108.1,108.76,216400.0,69.6286,70.1306,69.5643,69.989,216400.0
2007-01-24 14:30:00,108.74,109.19,108.63,109.14,264600.0,69.9761,70.2657,69.9053,70.2335,264600.0
2007-01-24 14:40:00,109.09,109.45,108.57,108.8,184600.0,70.2014,70.433,69.8667,70.0147,184600.0
2007-01-24 14:50:00,108.74,108.9,108.31,108.47,91500.0,69.9761,70.0791,69.6994,69.8024,91500.0
2007-01-24 15:00:00,108.48,108.8,108.35,108.77,84800.0,69.8088,70.0147,69.7252,69.9954,84800.0
2007-01-24 15:10:00,108.79,108.99,108.53,108.93,50600.0,70.0083,70.137,69.841,70.0984,50600.0
2007-01-24 15:20:00,108.88,109.0,108.55,108.73,96400.0,70.0662,70.1434,69.8539,69.9697,96400.0
2007-01-24 15:30:00,108.75,108.92,108.66,108.82,91700.0,69.9826,70.092,69.9246,70.0276,91700.0
2007-01-24 15:40:00,108.82,108.84,108.58,108.75,127300.0,70.0276,70.0405,69.8732,69.9826,127300.0
2007-01-24 15:50:00,108.75,108.8,108.29,108.41,167900.0,69.9826,70.0147,69.6865,69.7638,167900.0
2007-01-25 09:30:00,109.0,109.0,107.08,107.26,127400.0,70.1434,70.1434,68.9079,69.0237,127400.0
2007-01-25 09:40:00,107.28,107.42,106.59,106.7,154400.0,69.0366,69.1267,68.5926,68.6634,154400.0
2007-01-25 09:50:00,106.74,107.3,106.45,107.29,120600.0,68.6891,69.0495,68.5025,69.043,120600.0
2007-01-25 10:00:00,107.3,108.74,107.22,108.01,178000.0,69.0495,69.9761,68.998,69.5064,178000.0
2007-01-25 10:10:00,108.1,108.68,107.9,108.03,78800.0,69.5643,69.9375,69.4356,69.5192,78800.0
2007-01-25 10:20:00,108.02,108.05,106.65,107.18,82000.0,69.5128,69.5321,68.6312,68.9722,82000.0
2007-01-25 10:30:00,107.2,107.47,107.0,107.0,29300.0,68.9851,69.1589,68.8564,68.8564,29300.0
2007-01-25 10:40:00,107.0,107.05,106.51,107.05,57300.0,68.8564,68.8886,68.5411,68.8886,57300.0
2007-01-25 10:50:00,107.05,107.65,106.96,107.38,43000.0,68.8886,69.2747,68.8307,69.1009,43000.0
2007-01-25 11:00:00,107.37,107.87,107.26,107.74,34600.0,69.0945,69.4163,69.0237,69.3326,34600.0
2007-01-25 11:10:00,107.79,108.39,107.75,107.85,57200.0,69.3648,69.7509,69.339,69.4034,57200.0
2007-01-25 11:20:00,107.8,108.74,107.8,108.51,116800.0,69.3712,69.9761,69.3712,69.8281,116800.0
2007-01-25 11:30:00,108.54,108.6,107.85,108.13,49300.0,69.8474,69.886,69.4034,69.5836,49300.0
2007-01-25 11:40:00,108.09,108.46,108.07,108.29,32000.0,69.5578,69.7959,69.545,69.6865,32000.0
2007-01-25 11:50:00,108.29,108.33,108.0,108.0,68500.0,69.6865,69.7123,69.4999,69.4999,68500.0
2007-01-25 12:00:00,107.91,108.02,107.51,107.7,57200.0,69.442,69.5128,69.1846,69.3069,57200.0
2007-01-25 12:10:00,107.69,107.72,107.33,107.64,62600.0,69.3004,69.3197,69.0688,69.2683,62600.0
2007-01-25 12:20:00,107.64,107.8,107.55,107.64,19700.0,69.2683,69.3712,69.2103,69.2683,19700.0
2007-01-25 12:30:00,107.69,107.81,107.56,107.73,15100.0,69.3004,69.3777,69.2168,69.3262,15100.0
2007-01-25 12:40:00,107.7,107.82,107.65,107.75,17800.0,69.3069,69.3841,69.2747,69.339,17800.0
2007-01-25 12:50:00,107.75,108.0,107.58,107.59,35800.0,69.339,69.4999,69.2296,69.2361,35800.0
2007-01-25 13:00:00,107.59,107.75,107.19,107.42,57200.0,69.2361,69.339,68.9787,69.1267,57200.0
2007-01-25 13:10:00,107.46,107.95,107.46,107.84,33100.0,69.1524,69.4678,69.1524,69.397,33100.0
2007-01-25 13:20:00,107.85,108.11,107.7,107.81,29800.0,69.4034,69.5707,69.3069,69.3777,29800.0
2007-01-25 13:30:00,107.84,107.84,107.07,107.14,50100.0,69.397,69.397,68.9015,68.9465,50100.0
2007-01-25 13:40:00,107.17,107.83,107.09,107.74,50800.0,68.9658,69.3905,68.9143,69.3326,50800.0
2007-01-25 13:50:00,107.74,107.75,106.85,107.22,69000.0,69.3326,69.339,68.7599,68.998,69000.0
2007-01-25 14:00:00,107.27,107.27,106.2,106.36,167000.0,69.0302,69.0302,68.3416,68.4446,167000.0
2007-01-25 14:10:00,106.46,106.57,106.1,106.25,77200.0,68.5089,68.5797,68.2772,68.3738,77200.0
2007-01-25 14:20:00,106.25,106.26,105.65,105.77,104700.0,68.3738,68.3802,67.9877,68.0649,104700.0
2007-01-25 14:30:00,105.84,106.11,105.58,105.95,143900.0,68.1099,68.2837,67.9426,68.1807,143900.0
2007-01-25 14:40:00,105.95,106.07,105.75,105.82,59900.0,68.1807,68.2579,68.052,68.0971,59900.0
2007-01-25 14:50:00,105.8,106.06,105.4,105.91,144000.0,68.0842,68.2515,67.8268,68.155,144000.0
2007-01-25 15:00:00,106.0,106.09,105.5,105.62,108000.0,68.2129,68.2708,67.8911,67.9684,108000.0
2007-01-25 15:10:00,105.62,105.86,105.3,105.56,71200.0,67.9684,68.1228,67.7624,67.9297,71200.0
2007-01-25 15:20:00,105.6,105.71,105.28,105.38,60400.0,67.9555,68.0263,67.7496,67.8139,60400.0
2007-01-25 15:30:00,105.38,105.39,105.06,105.06,70900.0,67.8139,67.8203,67.608,67.608,70900.0
2007-01-25 15:40:00,105.09,105.17,104.6,104.75,146400.0,67.6273,67.6788,67.312,67.4085,146400.0
2007-01-25 15:50:00,104.75,105.15,104.6,104.97,141500.0,67.4085,67.6659,67.312,67.5501,141500.0
2007-01-26 09:30:00,106.3,106.44,105.5,105.95,88900.0,68.4059,68.496,67.8911,68.1807,88900.0
2007-01-26 09:40:00,105.95,105.95,104.39,104.98,147000.0,68.1807,68.1807,67.1768,67.5565,147000.0
2007-01-26 09:50:00,104.98,105.3,104.75,105.14,62400.0,67.5565,67.7624,67.4085,67.6595,62400.0
2007-01-26 10:00:00,105.15,105.25,103.6,104.11,143600.0,67.6659,67.7303,66.6684,66.9966,143600.0
2007-01-26 10:10:00,104.16,104.37,103.67,103.67,56000.0,67.0288,67.164,66.7135,66.7135,56000.0
2007-01-26 10:20:00,103.68,104.12,103.04,103.04,171800.0,66.7199,67.0031,66.3081,66.3081,171800.0
2007-01-26 10:30:00,103.04,103.69,102.61,103.66,143800.0,66.3081,66.7264,66.0314,66.7071,143800.0
2007-01-26 10:40:00,103.66,103.75,103.06,103.35,65400.0,66.7071,66.765,66.3209,66.5076,65400.0
2007-01-26 10:50:00,103.36,103.5,103.01,103.49,44000.0,66.514,66.6041,66.2888,66.5977,44000.0
2007-01-26 11:00:00,103.5,103.5,103.14,103.22,40200.0,66.6041,66.6041,66.3724,66.4239,40200.0
2007-01-26 11:10:00,103.22,103.93,103.0,103.76,71700.0,66.4239,66.8808,66.2823,66.7714,71700.0
2007-01-26 11:20:00,103.77,103.83,103.5,103.52,25800.0,66.7778,66.8165,66.6041,66.617,25800.0
2007-01-26 11:30:00,103.54,103.75,103.4,103.41,31300.0,66.6298,66.765,66.5397,66.5462,31300.0
2007-01-26 11:40:00,103.42,103.58,103.39,103.42,40400.0,66.5526,66.6556,66.5333,66.5526,40400.0
2007-01-26 11:50:00,103.49,103.72,103.43,103.6,19800.0,66.5977,66.7457,66.559,66.6684,19800.0
2007-01-26 12:00:00,103.63,103.71,103.45,103.53,24100.0,66.6878,66.7392,66.5719,66.6234,24100.0
2007-01-26 12:10:00,103.54,104.43,103.45,104.42,101500.0,66.6298,67.2026,66.5719,67.1961,101500.0
2007-01-26 12:20:00,104.38,104.5,104.14,104.35,32500.0,67.1704,67.2476,67.0159,67.1511,32500.0
2007-01-26 12:30:00,104.42,104.8,103.99,104.22,72100.0,67.1961,67.4407,66.9194,67.0674,72100.0
2007-01-26 12:40:00,104.18,104.61,103.84,104.0,51100.0,67.0417,67.3184,66.8229,66.9259,51100.0
2007-01-26 12:50:00,103.91,103.91,103.56,103.82,22400.0,66.8679,66.8679,66.6427,66.81,22400.0
2007-01-26 13:00:00,103.87,103.97,103.5,103.54,32100.0,66.8422,66.9065,66.6041,66.6298,32100.0
2007-01-26 13:10:00,103.53,103.56,103.13,103.42,68400.0,66.6234,66.6427,66.366,66.5526,68400.0
2007-01-26 13:20:00,103.42,103.46,103.15,103.33,28400.0,66.5526,66.5784,66.3789,66.4947,28400.0
2007-01-26 13:30:00,103.33,103.65,103.31,103.42,38000.0,66.4947,66.7006,66.4818,66.5526,38000.0
2007-01-26 13:40:00,103.41,103.53,103.33,103.4,34100.0,66.5462,66.6234,66.4947,66.5397,34100.0
2007-01-26 13:50:00,103.44,103.99,103.4,103.83,57800.0,66.5655,66.9194,66.5397,66.8165,57800.0
2007-01-26 14:00:00,103.82,103.87,103.5,103.5,12500.0,66.81,66.8422,66.6041,66.6041,12500.0
2007-01-26 14:10:00,103.5,103.82,103.5,103.73,42700.0,66.6041,66.81,66.6041,66.7521,42700.0
2007-01-26 14:20:00,103.7,104.4,103.64,103.98,80300.0,66.7328,67.1833,66.6942,66.913,80300.0
2007-01-26 14:30:00,103.89,104.14,103.85,104.05,14800.0,66.8551,67.0159,66.8293,66.958,14800.0
2007-01-26 14:40:00,104.05,104.21,104.0,104.21,12100.0,66.958,67.061,66.9259,67.061,12100.0
2007-01-26 14:50:00,104.18,104.24,103.95,104.24,18200.0,67.0417,67.0803,66.8937,67.0803,18200.0
2007-01-26 15:00:00,104.24,104.88,104.24,104.85,77900.0,67.0803,67.4922,67.0803,67.4728,77900.0
2007-01-26 15:10:00,104.87,105.43,104.71,105.15,138500.0,67.4857,67.8461,67.3828,67.6659,138500.0
2007-01-26 15:20:00,105.16,105.42,104.83,105.06,62000.0,67.6723,67.8397,67.46,67.608,62000.0
2007-01-26 15:30:00,105.02,105.09,104.65,104.88,37400.0,67.5822,67.6273,67.3441,67.4922,37400.0
2007-01-26 15:40:00,104.9,105.03,104.64,104.94,39700.0,67.505,67.5887,67.3377,67.5308,39700.0
2007-01-26 15:50:00,104.94,105.0,104.73,104.79,55600.0,67.5308,67.5694,67.3956,67.4342,55600.0
2007-01-29 09:30:00,105.0,105.5,104.24,104.99,95000.0,67.5694,67.8911,67.0803,67.5629,95000.0
2007-01-29 09:40:00,104.99,105.75,104.65,105.46,100800.0,67.5629,68.052,67.3441,67.8654,100800.0
2007-01-29 09:50:00,105.46,105.53,104.35,104.6,67200.0,67.8654,67.9104,67.1511,67.312,67200.0
2007-01-29 10:00:00,104.65,105.22,104.56,104.91,40900.0,67.3441,67.7109,67.2862,67.5115,40900.0
2007-01-29 10:10:00,104.88,105.19,104.71,104.92,51600.0,67.4922,67.6916,67.3828,67.5179,51600.0
2007-01-29 10:20:00,104.96,105.68,104.9,105.43,40800.0,67.5436,68.007,67.505,67.8461,40800.0
2007-01-29 10:30:00,105.43,105.77,105.07,105.36,49100.0,67.8461,68.0649,67.6144,67.801,49100.0
2007-01-29 10:40:00,105.42,105.65,105.3,105.49,54600.0,67.8397,67.9877,67.7624,67.8847,54600.0
2007-01-29 10:50:00,105.52,105.57,105.34,105.47,25800.0,67.904,67.9362,67.7882,67.8718,25800.0
2007-01-29 11:00:00,105.43,105.58,105.28,105.57,39700.0,67.8461,67.9426,67.7496,67.9362,39700.0
2007-01-29 11:10:00,105.57,105.62,105.06,105.22,41400.0,67.9362,67.9684,67.608,67.7109,41400.0
2007-01-29 11:20:00,105.21,105.23,105.05,105.11,16600.0,67.7045,67.7174,67.6015,67.6402,16600.0
2007-01-29 11:30:00,105.13,105.13,104.48,104.8,53400.0,67.653,67.653,67.2347,67.4407,53400.0
2007-01-29 11:40:00,104.85,104.95,104.62,104.95,29000.0,67.4728,67.5372,67.3248,67.5372,29000.0
2007-01-29 11:50:00,104.95,105.18,104.89,105.15,24500.0,67.5372,67.6852,67.4986,67.6659,24500.0
2007-01-29 12:00:00,105.13,105.4,105.02,105.29,39700.0,67.653,67.8268,67.5822,67.756,39700.0
2007-01-29 12:10:00,105.28,105.5,105.06,105.36,24900.0,67.7496,67.8911,67.608,67.801,24900.0
2007-01-29 12:20:00,105.39,105.48,105.19,105.32,15500.0,67.8203,67.8783,67.6916,67.7753,15500.0
2007-01-29 12:30:00,105.27,105.4,105.17,105.37,16600.0,67.7431,67.8268,67.6788,67.8075,16600.0
2007-01-29 12:40:00,105.36,105.5,105.31,105.42,28400.0,67.801,67.8911,67.7689,67.8397,28400.0
2007-01-29 12:50:00,105.42,106.1,105.35,106.1,98600.0,67.8397,68.2772,67.7946,68.2772,98600.0
2007-01-29 13:00:00,106.1,106.15,105.81,105.95,35500.0,68.2772,68.3094,68.0906,68.1807,35500.0
2007-01-29 13:10:00,105.87,106.0,105.64,105.65,28300.0,68.1292,68.2129,67.9812,67.9877,28300.0
2007-01-29 13:20:00,105.6,105.79,105.41,105.79,32100.0,67.9555,68.0778,67.8332,68.0778,32100.0
2007-01-29 13:30:00,105.79,105.8,105.61,105.65,23600.0,68.0778,68.0842,67.9619,67.9877,23600.0
2007-01-29 13:40:00,105.66,105.66,105.0,105.29,54500.0,67.9941,67.9941,67.5694,67.756,54500.0
2007-01-29 13:50:00,105.29,105.4,104.66,104.67,55200.0,67.756,67.8268,67.3506,67.357,55200.0
2007-01-29 14:00:00,104.69,104.93,104.55,104.74,50700.0,67.3699,67.5243,67.2798,67.4021,50700.0
2007-01-29 14:10:00,104.75,104.81,104.57,104.7,30900.0,67.4085,67.4471,67.2927,67.3763,30900.0
2007-01-29 14:20:00,104.7,104.89,104.55,104.56,28700.0,67.3763,67.4986,67.2798,67.2862,28700.0
2007-01-29 14:30:00,104.58,104.65,104.01,104.15,44300.0,67.2991,67.3441,66.9323,67.0224,44300.0
2007-01-29 14:40:00,104.19,104.39,103.83,103.87,39400.0,67.0481,67.1768,66.8165,66.8422,39400.0
2007-01-29 14:50:00,103.87,104.06,103.66,103.83,57700.0,66.8422,66.9645,66.7071,66.8165,57700.0
2007-01-29 15:00:00,103.83,104.02,103.58,103.63,37800.0,66.8165,66.9387,66.6556,66.6878,37800.0
2007-01-29 15:10:00,103.63,103.87,103.53,103.67,40800.0,66.6878,66.8422,66.6234,66.7135,40800.0
2007-01-29 15:20:00,103.67,103.93,103.5,103.66,56500.0,66.7135,66.8808,66.6041,66.7071,56500.0
2007-01-29 15:30:00,103.72,103.9,103.4,103.5,52100.0,66.7457,66.8615,66.5397,66.6041,52100.0
2007-01-29 15:40:00,103.5,103.83,103.35,103.51,58600.0,66.6041,66.8165,66.5076,66.6105,58600.0
2007-01-29 15:50:00,103.51,103.66,103.12,103.52,91700.0,66.6105,66.7071,66.3596,66.617,91700.0
2007-01-30 09:30:00,103.85,104.2,103.28,103.29,114400.0,66.8293,67.0546,66.4625,66.469,114400.0
2007-01-30 09:40:00,103.29,103.41,102.7,102.72,130100.0,66.469,66.5462,66.0893,66.1022,130100.0
2007-01-30 09:50:00,102.71,103.28,102.27,102.52,100100.0,66.0957,66.4625,65.8126,65.9734,100100.0
2007-01-30 10:00:00,102.49,102.74,102.29,102.31,89600.0,65.9541,66.115,65.8254,65.8383,89600.0
2007-01-30 10:10:00,102.31,102.85,102.26,102.74,81100.0,65.8383,66.1858,65.8061,66.115,81100.0
2007-01-30 10:20:00,102.69,102.87,102.43,102.72,50200.0,66.0828,66.1987,65.9155,66.1022,50200.0
2007-01-30 10:30:00,102.78,103.85,102.78,103.58,97200.0,66.1408,66.8293,66.1408,66.6556,97200.0
2007-01-30 10:40:00,103.58,103.68,102.9,103.1,37000.0,66.6556,66.7199,66.218,66.3467,37000.0
2007-01-30 10:50:00,103.1,103.49,102.91,103.45,33800.0,66.3467,66.5977,66.2244,66.5719,33800.0
2007-01-30 11:00:00,103.45,103.8,103.41,103.64,39000.0,66.5719,66.7972,66.5462,66.6942,39000.0
2007-01-30 11:10:00,103.6,103.81,103.32,103.5,34600.0,66.6684,66.8036,66.4883,66.6041,34600.0
2007-01-30 11:20:00,103.5,103.6,103.05,103.05,33000.0,66.6041,66.6684,66.3145,66.3145,33000.0
2007-01-30 11:30:00,103.06,103.24,102.91,103.14,21100.0,66.3209,66.4368,66.2244,66.3724,21100.0
2007-01-30 11:40:00,103.12,103.44,103.12,103.14,19400.0,66.3596,66.5655,66.3596,66.3724,19400.0
2007-01-30 11:50:00,103.18,103.18,102.51,102.61,73100.0,66.3982,66.3982,65.967,66.0314,73100.0
2007-01-30 12:00:00,102.61,102.75,102.5,102.69,53300.0,66.0314,66.1215,65.9606,66.0828,53300.0
2007-01-30 12:10:00,102.7,102.95,102.68,102.84,18900.0,66.0893,66.2502,66.0764,66.1794,18900.0
2007-01-30 12:20:00,102.84,103.33,102.68,103.2,42000.0,66.1794,66.4947,66.0764,66.411,42000.0
2007-01-30 12:30:00,103.22,103.32,103.03,103.19,17700.0,66.4239,66.4883,66.3016,66.4046,17700.0
2007-01-30 12:40:00,103.2,103.22,102.55,102.83,40000.0,66.411,66.4239,65.9928,66.1729,40000.0
2007-01-30 12:50:00,102.75,103.01,102.65,102.97,12000.0,66.1215,66.2888,66.0571,66.263,12000.0
2007-01-30 13:00:00,102.97,102.97,102.68,102.75,29700.0,66.263,66.263,66.0764,66.1215,29700.0
2007-01-30 13:10:00,102.74,102.9,102.74,102.76,13000.0,66.115,66.218,66.115,66.1279,13000.0
2007-01-30 13:20:00,102.73,102.8,102.69,102.8,13600.0,66.1086,66.1536,66.0828,66.1536,13600.0
2007-01-30 13:30:00,102.79,102.86,102.73,102.82,24100.0,66.1472,66.1922,66.1086,66.1665,24100.0
2007-01-30 13:40:00,102.83,102.86,102.69,102.84,47900.0,66.1729,66.1922,66.0828,66.1794,47900.0
2007-01-30 13:50:00,102.85,102.88,102.8,102.8,16200.0,66.1858,66.2051,66.1536,66.1536,16200.0
2007-01-30 14:00:00,102.8,102.8,102.55,102.55,23000.0,66.1536,66.1536,65.9928,65.9928,23000.0
2007-01-30 14:10:00,102.53,102.73,102.47,102.5,27300.0,65.9799,66.1086,65.9413,65.9606,27300.0
2007-01-30 14:20:00,102.52,102.63,102.41,102.59,27600.0,65.9734,66.0442,65.9027,66.0185,27600.0
2007-01-30 14:30:00,102.59,102.75,102.48,102.7,24500.0,66.0185,66.1215,65.9477,66.0893,24500.0
2007-01-30 14:40:00,102.7,102.71,102.55,102.61,22400.0,66.0893,66.0957,65.9928,66.0314,22400.0
2007-01-30 14:50:00,102.62,102.9,102.52,102.84,25500.0,66.0378,66.218,65.9734,66.1794,25500.0
2007-01-30 15:00:00,102.84,102.94,102.48,102.56,40700.0,66.1794,66.2437,65.9477,65.9992,40700.0
2007-01-30 15:10:00,102.54,102.8,102.51,102.8,35100.0,65.9863,66.1536,65.967,66.1536,35100.0
2007-01-30 15:20:00,102.8,102.81,102.48,102.58,37500.0,66.1536,66.1601,65.9477,66.0121,37500.0
2007-01-30 15:30:00,102.58,102.75,102.54,102.6,33700.0,66.0121,66.1215,65.9863,66.0249,33700.0
2007-01-30 15:40:00,102.61,102.74,102.52,102.62,42000.0,66.0314,66.115,65.9734,66.0378,42000.0
2007-01-30 15:50:00,102.62,102.69,102.53,102.68,69800.0,66.0378,66.0828,65.9799,66.0764,69800.0
2007-01-31 09:30:00,103.15,103.4,102.34,102.45,67600.0,66.3789,66.5397,65.8576,65.9284,67600.0
2007-01-31 09:40:00,102.45,103.88,102.45,103.51,79500.0,65.9284,66.8486,65.9284,66.6105,79500.0
2007-01-31 09:50:00,103.6,103.6,103.16,103.32,31700.0,66.6684,66.6684,66.3853,66.4883,31700.0
2007-01-31 10:00:00,103.32,103.86,102.75,103.73,79300.0,66.4883,66.8358,66.1215,66.7521,79300.0
2007-01-31 10:10:00,103.86,105.97,103.8,105.53,330200.0,66.8358,68.1936,66.7972,67.9104,330200.0
2007-01-31 10:20:00,105.55,105.93,104.59,104.8,204000.0,67.9233,68.1678,67.3055,67.4407,204000.0
2007-01-31 10:30:00,104.82,105.05,104.73,104.81,100200.0,67.4535,67.6015,67.3956,67.4471,100200.0
2007-01-31 10:40:00,104.76,104.87,104.29,104.47,63200.0,67.4149,67.4857,67.1125,67.2283,63200.0
2007-01-31 10:50:00,104.42,104.65,104.38,104.47,29600.0,67.1961,67.3441,67.1704,67.2283,29600.0
2007-01-31 11:00:00,104.46,104.47,103.78,103.83,81000.0,67.2219,67.2283,66.7843,66.8165,81000.0
2007-01-31 11:10:00,103.83,103.98,103.63,103.82,38600.0,66.8165,66.913,66.6878,66.81,38600.0
2007-01-31 11:20:00,103.82,103.82,103.5,103.65,31600.0,66.81,66.81,66.6041,66.7006,31600.0
2007-01-31 11:30:00,103.62,103.62,103.29,103.41,38400.0,66.6813,66.6813,66.469,66.5462,38400.0
2007-01-31 11:40:00,103.41,103.7,103.4,103.59,49500.0,66.5462,66.7328,66.5397,66.662,49500.0
2007-01-31 11:50:00,103.56,103.58,103.16,103.5,43000.0,66.6427,66.6556,66.3853,66.6041,43000.0
2007-01-31 12:00:00,103.47,103.78,103.31,103.32,41700.0,66.5848,66.7843,66.4818,66.4883,41700.0
2007-01-31 12:10:00,103.31,103.32,102.5,102.59,88200.0,66.4818,66.4883,65.9606,66.0185,88200.0
2007-01-31 12:20:00,102.59,102.9,102.4,102.66,60300.0,66.0185,66.218,65.8962,66.0635,60300.0
2007-01-31 12:30:00,102.75,103.14,102.72,103.05,28200.0,66.1215,66.3724,66.1022,66.3145,28200.0
2007-01-31 12:40:00,103.08,103.1,102.75,102.75,23900.0,66.3338,66.3467,66.1215,66.1215,23900.0
2007-01-31 12:50:00,102.7,102.76,102.47,102.67,40900.0,66.0893,66.1279,65.9413,66.07,40900.0
2007-01-31 13:00:00,102.67,102.69,102.55,102.65,16200.0,66.07,66.0828,65.9928,66.0571,16200.0
2007-01-31 13:10:00,102.62,102.78,102.5,102.55,22200.0,66.0378,66.1408,65.9606,65.9928,22200.0
2007-01-31 13:20:00,102.55,102.55,102.02,102.31,65600.0,65.9928,65.9928,65.6517,65.8383,65600.0
2007-01-31 13:30:00,102.27,102.35,102.02,102.18,64100.0,65.8126,65.8641,65.6517,65.7547,64100.0
2007-01-31 13:40:00,102.16,102.36,102.11,102.32,40000.0,65.7418,65.8705,65.7096,65.8447,40000.0
2007-01-31 13:50:00,102.38,102.67,102.38,102.64,25500.0,65.8834,66.07,65.8834,66.0507,25500.0
2007-01-31 14:00:00,102.64,102.9,102.43,102.76,42400.0,66.0507,66.218,65.9155,66.1279,42400.0
2007-01-31 14:10:00,102.76,103.47,102.36,103.37,73300.0,66.1279,66.5848,65.8705,66.5204,73300.0
2007-01-31 14:20:00,103.31,104.05,103.22,103.63,142200.0,66.4818,66.958,66.4239,66.6878,142200.0
2007-01-31 14:30:00,103.63,104.66,103.52,104.22,133000.0,66.6878,67.3506,66.617,67.0674,133000.0
2007-01-31 14:40:00,104.22,104.7,103.76,104.46,73000.0,67.0674,67.3763,66.7714,67.2219,73000.0
2007-01-31 14:50:00,104.46,105.75,104.26,104.49,135400.0,67.2219,68.052,67.0932,67.2412,135400.0
2007-01-31 15:00:00,104.45,104.96,104.1,104.81,63200.0,67.2154,67.5436,66.9902,67.4471,63200.0
2007-01-31 15:10:00,104.85,104.85,104.43,104.68,49800.0,67.4728,67.4728,67.2026,67.3634,49800.0
2007-01-31 15:20:00,104.63,104.82,104.47,104.6,28600.0,67.3313,67.4535,67.2283,67.312,28600.0
2007-01-31 15:30:00,104.6,104.74,104.43,104.57,40100.0,67.312,67.4021,67.2026,67.2927,40100.0
2007-01-31 15:40:00,104.52,104.52,103.84,104.02,108300.0,67.2605,67.2605,66.8229,66.9387,108300.0
2007-01-31 15:50:00,104.02,104.3,103.79,104.0,97500.0,66.9387,67.1189,66.7907,66.9259,97500.0
2007-02-01 09:30:00,105.07,105.09,104.0,104.15,87000.0,67.6144,67.6273,66.9259,67.0224,87000.0
2007-02-01 09:40:00,104.11,105.37,104.11,105.08,123200.0,66.9966,67.8075,66.9966,67.6209,123200.0
2007-02-01 09:50:00,105.18,106.43,104.83,105.8,200700.0,67.6852,68.4896,67.46,68.0842,200700.0
2007-02-01 10:00:00,105.8,105.92,105.3,105.3,97400.0,68.0842,68.1614,67.7624,67.7624,97400.0
2007-02-01 10:10:00,105.3,105.45,104.9,105.05,88200.0,67.7624,67.859,67.505,67.6015,88200.0
2007-02-01 10:20:00,105.05,105.37,104.92,105.08,48700.0,67.6015,67.8075,67.5179,67.6209,48700.0
2007-02-01 10:30:00,105.04,105.04,104.55,104.7,45000.0,67.5951,67.5951,67.2798,67.3763,45000.0
2007-02-01 10:40:00,104.7,105.45,104.61,105.34,41800.0,67.3763,67.859,67.3184,67.7882,41800.0
2007-02-01 10:50:00,105.35,105.59,105.13,105.53,37400.0,67.7946,67.949,67.653,67.9104,37400.0
2007-02-01 11:00:00,105.51,105.53,105.05,105.1,42700.0,67.8976,67.9104,67.6015,67.6337,42700.0
2007-02-01 11:10:00,105.07,105.08,104.4,104.62,62400.0,67.6144,67.6209,67.1833,67.3248,62400.0
2007-02-01 11:20:00,104.57,104.92,104.47,104.77,24200.0,67.2927,67.5179,67.2283,67.4214,24200.0
2007-02-01 11:30:00,104.77,105.0,104.66,104.69,52000.0,67.4214,67.5694,67.3506,67.3699,52000.0
2007-02-01 11:40:00,104.67,104.72,104.57,104.65,17700.0,67.357,67.3892,67.2927,67.3441,17700.0
2007-02-01 11:50:00,104.65,104.95,104.65,104.93,15300.0,67.3441,67.5372,67.3441,67.5243,15300.0
2007-02-01 12:00:00,104.95,105.0,104.64,104.79,25600.0,67.5372,67.5694,67.3377,67.4342,25600.0
2007-02-01 12:10:00,104.79,104.82,104.69,104.8,8900.0,67.4342,67.4535,67.3699,67.4407,8900.0
2007-02-01 12:20:00,104.8,104.94,104.77,104.83,12300.0,67.4407,67.5308,67.4214,67.46,12300.0
2007-02-01 12:30:00,104.8,104.85,104.71,104.79,12800.0,67.4407,67.4728,67.3828,67.4342,12800.0
2007-02-01 12:40:00,104.83,104.95,104.77,104.88,23300.0,67.46,67.5372,67.4214,67.4922,23300.0
2007-02-01 12:50:00,104.88,104.92,104.7,104.84,11500.0,67.4922,67.5179,67.3763,67.4664,11500.0
2007-02-01 13:00:00,104.88,105.06,104.78,105.06,35700.0,67.4922,67.608,67.4278,67.608,35700.0
2007-02-01 13:10:00,105.06,105.17,104.82,104.89,18200.0,67.608,67.6788,67.4535,67.4986,18200.0
2007-02-01 13:20:00,104.9,105.1,104.9,105.1,29800.0,67.505,67.6337,67.505,67.6337,29800.0
2007-02-01 13:30:00,105.1,105.31,104.96,105.04,47500.0,67.6337,67.7689,67.5436,67.5951,47500.0
2007-02-01 13:40:00,105.05,105.36,105.0,105.34,28700.0,67.6015,67.801,67.5694,67.7882,28700.0
2007-02-01 13:50:00,105.33,105.55,105.18,105.31,36000.0,67.7817,67.9233,67.6852,67.7689,36000.0
2007-02-01 14:00:00,105.3,105.35,105.02,105.31,22800.0,67.7624,67.7946,67.5822,67.7689,22800.0
2007-02-01 14:10:00,105.32,105.49,105.23,105.49,23800.0,67.7753,67.8847,67.7174,67.8847,23800.0
2007-02-01 14:20:00,105.46,105.74,105.39,105.74,56900.0,67.8654,68.0456,67.8203,68.0456,56900.0
2007-02-01 14:30:00,105.74,106.0,105.69,105.87,41800.0,68.0456,68.2129,68.0134,68.1292,41800.0
2007-02-01 14:40:00,105.82,106.14,105.79,106.08,47300.0,68.0971,68.303,68.0778,68.2644,47300.0
2007-02-01 14:50:00,106.08,106.29,106.07,106.18,56700.0,68.2644,68.3995,68.2579,68.3287,56700.0
2007-02-01 15:00:00,106.12,106.5,106.12,106.35,71400.0,68.2901,68.5346,68.2901,68.4381,71400.0
2007-02-01 15:10:00,106.35,106.68,106.15,106.39,75100.0,68.4381,68.6505,68.3094,68.4639,75100.0
2007-02-01 15:20:00,106.39,106.47,106.28,106.44,44200.0,68.4639,68.5153,68.3931,68.496,44200.0
2007-02-01 15:30:00,106.44,106.49,106.07,106.13,81000.0,68.496,68.5282,68.2579,68.2965,81000.0
2007-02-01 15:40:00,106.12,106.2,105.75,105.8,74100.0,68.2901,68.3416,68.052,68.0842,74100.0
2007-02-01 15:50:00,105.78,105.99,105.65,105.68,127800.0,68.0713,68.2065,67.9877,68.007,127800.0
2007-02-02 09:30:00,106.1,106.85,105.45,106.3,123900.0,68.2772,68.7599,67.859,68.4059,123900.0
2007-02-02 09:40:00,106.37,106.48,105.61,106.12,106700.0,68.451,68.5218,67.9619,68.2901,106700.0
2007-02-02 09:50:00,106.1,106.13,105.68,105.68,74000.0,68.2772,68.2965,68.007,68.007,74000.0
2007-02-02 10:00:00,105.68,105.99,105.3,105.6,83900.0,68.007,68.2065,67.7624,67.9555,83900.0
2007-02-02 10:10:00,105.55,105.92,105.5,105.75,62200.0,67.9233,68.1614,67.8911,68.052,62200.0
2007-02-02 10:20:00,105.79,105.82,105.4,105.65,59400.0,68.0778,68.0971,67.8268,67.9877,59400.0
2007-02-02 10:30:00,105.65,105.8,105.55,105.6,49000.0,67.9877,68.0842,67.9233,67.9555,49000.0
2007-02-02 10:40:00,105.65,105.76,105.51,105.53,32100.0,67.9877,68.0584,67.8976,67.9104,32100.0
2007-02-02 10:50:00,105.54,105.61,105.14,105.4,47800.0,67.9169,67.9619,67.6595,67.8268,47800.0
2007-02-02 11:00:00,105.41,105.41,104.5,104.64,89600.0,67.8332,67.8332,67.2476,67.3377,89600.0
2007-02-02 11:10:00,104.63,104.89,104.55,104.66,55600.0,67.3313,67.4986,67.2798,67.3506,55600.0
2007-02-02 11:20:00,104.67,104.71,104.36,104.46,57300.0,67.357,67.3828,67.1575,67.2219,57300.0
2007-02-02 11:30:00,104.47,104.52,104.03,104.11,107900.0,67.2283,67.2605,66.9452,66.9966,107900.0
2007-02-02 11:40:00,104.1,104.18,103.86,103.99,93700.0,66.9902,67.0417,66.8358,66.9194,93700.0
2007-02-02 11:50:00,103.99,104.03,103.65,103.7,72400.0,66.9194,66.9452,66.7006,66.7328,72400.0
2007-02-02 12:00:00,103.71,104.06,103.7,103.98,61000.0,66.7392,66.9645,66.7328,66.913,61000.0
2007-02-02 12:10:00,103.98,104.1,103.83,104.02,80700.0,66.913,66.9902,66.8165,66.9387,80700.0
2007-02-02 12:20:00,103.99,104.16,103.95,103.98,27800.0,66.9194,67.0288,66.8937,66.913,27800.0
2007-02-02 12:30:00,103.92,104.22,103.92,104.09,34800.0,66.8744,67.0674,66.8744,66.9838,34800.0
2007-02-02 12:40:00,104.09,104.3,104.01,104.29,33400.0,66.9838,67.1189,66.9323,67.1125,33400.0
2007-02-02 12:50:00,104.3,104.33,104.03,104.2,30700.0,67.1189,67.1382,66.9452,67.0546,30700.0
2007-02-02 13:00:00,104.2,104.2,104.02,104.15,15400.0,67.0546,67.0546,66.9387,67.0224,15400.0
2007-02-02 13:10:00,104.14,104.32,104.14,104.17,12000.0,67.0159,67.1318,67.0159,67.0353,12000.0
2007-02-02 13:20:00,104.14,104.39,104.14,104.3,28200.0,67.0159,67.1768,67.0159,67.1189,28200.0
2007-02-02 13:30:00,104.29,104.65,104.29,104.59,15500.0,67.1125,67.3441,67.1125,67.3055,15500.0
2007-02-02 13:40:00,104.6,104.85,104.45,104.7,36500.0,67.312,67.4728,67.2154,67.3763,36500.0
2007-02-02 13:50:00,104.7,104.7,104.0,104.0,52500.0,67.3763,67.3763,66.9259,66.9259,52500.0
2007-02-02 14:00:00,103.98,104.3,103.93,104.03,32000.0,66.913,67.1189,66.8808,66.9452,32000.0
2007-02-02 14:10:00,104.03,104.03,103.1,103.43,138400.0,66.9452,66.9452,66.3467,66.559,138400.0
2007-02-02 14:20:00,103.43,103.6,103.21,103.44,50500.0,66.559,66.6684,66.4175,66.5655,50500.0
2007-02-02 14:30:00,103.39,103.94,103.39,103.86,33500.0,66.5333,66.8872,66.5333,66.8358,33500.0
2007-02-02 14:40:00,103.86,103.89,103.35,103.7,31000.0,66.8358,66.8551,66.5076,66.7328,31000.0
2007-02-02 14:50:00,103.7,103.74,103.4,103.4,31800.0,66.7328,66.7585,66.5397,66.5397,31800.0
2007-02-02 15:00:00,103.41,103.97,103.41,103.8,37900.0,66.5462,66.9065,66.5462,66.7972,37900.0
2007-02-02 15:10:00,103.79,104.0,103.45,103.55,41800.0,66.7907,66.9259,66.5719,66.6363,41800.0
2007-02-02 15:20:00,103.55,103.6,103.32,103.35,48200.0,66.6363,66.6684,66.4883,66.5076,48200.0
2007-02-02 15:30:00,103.35,103.6,103.2,103.57,68800.0,66.5076,66.6684,66.411,66.6491,68800.0
2007-02-02 15:40:00,103.59,103.63,102.96,103.22,141400.0,66.662,66.6878,66.2566,66.4239,141400.0
2007-02-02 15:50:00,103.21,103.33,103.02,103.08,122100.0,66.4175,66.4947,66.2952,66.3338,122100.0
2007-02-05 09:30:00,103.09,104.58,103.09,103.99,124800.0,66.3403,67.2991,66.3403,66.9194,124800.0
2007-02-05 09:40:00,103.97,105.1,103.97,105.0,142000.0,66.9065,67.6337,66.9065,67.5694,142000.0
2007-02-05 09:50:00,105.06,105.49,104.7,105.39,133400.0,67.608,67.8847,67.3763,67.8203,133400.0
2007-02-05 10:00:00,105.39,105.4,104.0,104.15,158700.0,67.8203,67.8268,66.9259,67.0224,158700.0
2007-02-05 10:10:00,104.05,104.23,103.82,104.2,64100.0,66.958,67.0739,66.81,67.0546,64100.0
2007-02-05 10:20:00,104.15,104.51,104.15,104.26,56200.0,67.0224,67.254,67.0224,67.0932,56200.0
2007-02-05 10:30:00,104.26,105.1,104.0,104.87,135800.0,67.0932,67.6337,66.9259,67.4857,135800.0
2007-02-05 10:40:00,104.87,105.2,104.41,104.61,70600.0,67.4857,67.6981,67.1897,67.3184,70600.0
2007-02-05 10:50:00,104.61,104.95,104.41,104.86,63700.0,67.3184,67.5372,67.1897,67.4793,63700.0
2007-02-05 11:00:00,104.94,105.43,104.85,105.29,114400.0,67.5308,67.8461,67.4728,67.756,114400.0
2007-02-05 11:10:00,105.24,105.4,105.16,105.32,70400.0,67.7238,67.8268,67.6723,67.7753,70400.0
2007-02-05 11:20:00,105.28,105.38,105.13,105.2,65700.0,67.7496,67.8139,67.653,67.6981,65700.0
2007-02-05 11:30:00,105.18,105.27,104.78,104.78,58000.0,67.6852,67.7431,67.4278,67.4278,58000.0
2007-02-05 11:40:00,104.79,104.85,104.2,104.4,120500.0,67.4342,67.4728,67.0546,67.1833,120500.0
2007-02-05 11:50:00,104.33,104.5,104.08,104.15,52200.0,67.1382,67.2476,66.9773,67.0224,52200.0
2007-02-05 12:00:00,104.17,104.36,103.93,104.2,85400.0,67.0353,67.1575,66.8808,67.0546,85400.0
2007-02-05 12:10:00,104.19,104.19,103.85,103.86,44800.0,67.0481,67.0481,66.8293,66.8358,44800.0
2007-02-05 12:20:00,103.84,103.99,103.71,103.89,57500.0,66.8229,66.9194,66.7392,66.8551,57500.0
2007-02-05 12:30:00,103.89,104.13,103.88,103.94,52800.0,66.8551,67.0095,66.8486,66.8872,52800.0
2007-02-05 12:40:00,103.91,104.75,103.9,104.14,61000.0,66.8679,67.4085,66.8615,67.0159,61000.0
2007-02-05 12:50:00,104.14,104.61,104.02,104.58,72200.0,67.0159,67.3184,66.9387,67.2991,72200.0
2007-02-05 13:00:00,104.59,104.8,104.42,104.7,73900.0,67.3055,67.4407,67.1961,67.3763,73900.0
2007-02-05 13:10:00,104.68,104.7,104.47,104.6,55400.0,67.3634,67.3763,67.2283,67.312,55400.0
2007-02-05 13:20:00,104.6,104.65,104.08,104.23,60100.0,67.312,67.3441,66.9773,67.0739,60100.0
2007-02-05 13:30:00,104.2,104.5,103.99,104.19,51600.0,67.0546,67.2476,66.9194,67.0481,51600.0
2007-02-05 13:40:00,104.15,104.24,104.02,104.03,35300.0,67.0224,67.0803,66.9387,66.9452,35300.0
2007-02-05 13:50:00,104.04,104.08,103.75,103.87,73100.0,66.9516,66.9773,66.765,66.8422,73100.0
2007-02-05 14:00:00,103.87,104.04,103.77,103.95,79000.0,66.8422,66.9516,66.7778,66.8937,79000.0
2007-02-05 14:10:00,103.91,104.0,103.83,103.95,54300.0,66.8679,66.9259,66.8165,66.8937,54300.0
2007-02-05 14:20:00,103.96,104.09,103.9,104.09,49900.0,66.9001,66.9838,66.8615,66.9838,49900.0
2007-02-05 14:30:00,104.05,104.1,103.86,103.93,82200.0,66.958,66.9902,66.8358,66.8808,82200.0
2007-02-05 14:40:00,103.9,104.48,103.86,104.4,58900.0,66.8615,67.2347,66.8358,67.1833,58900.0
2007-02-05 14:50:00,104.37,104.5,104.12,104.22,67200.0,67.164,67.2476,67.0031,67.0674,67200.0
2007-02-05 15:00:00,104.21,104.25,103.94,104.03,62200.0,67.061,67.0867,66.8872,66.9452,62200.0
2007-02-05 15:10:00,104.02,104.17,103.89,104.0,68900.0,66.9387,67.0353,66.8551,66.9259,68900.0
2007-02-05 15:20:00,104.0,104.13,103.73,104.02,67300.0,66.9259,67.0095,66.7521,66.9387,67300.0
2007-02-05 15:30:00,103.98,104.11,103.79,104.09,89800.0,66.913,66.9966,66.7907,66.9838,89800.0
2007-02-05 15:40:00,104.09,104.11,103.72,103.84,99700.0,66.9838,66.9966,66.7457,66.8229,99700.0
2007-02-05 15:50:00,103.88,104.4,103.78,104.09,130300.0,66.8486,67.1833,66.7843,66.9838,130300.0
2007-02-06 09:30:00,101.85,101.85,99.5,100.3,729500.0,65.5423,65.5423,64.03,64.5448,729500.0
2007-02-06 09:40:00,100.35,100.86,98.77,100.1,597100.0,64.577,64.9052,63.5603,64.4161,597100.0
2007-02-06 09:50:00,100.1,100.19,99.43,99.68,317600.0,64.4161,64.4741,63.985,64.1459,317600.0
2007-02-06 10:00:00,99.68,99.99,99.18,99.63,244000.0,64.1459,64.3453,63.8241,64.1137,244000.0
2007-02-06 10:10:00,99.63,99.89,99.56,99.72,151900.0,64.1137,64.281,64.0686,64.1716,151900.0
2007-02-06 10:20:00,99.65,99.7,99.23,99.25,215100.0,64.1266,64.1587,63.8563,63.8691,215100.0
2007-02-06 10:30:00,99.26,99.35,98.62,98.87,301500.0,63.8756,63.9335,63.4637,63.6246,301500.0
2007-02-06 10:40:00,98.87,98.95,98.25,98.34,302800.0,63.6246,63.6761,63.2256,63.2835,302800.0
2007-02-06 10:50:00,98.25,98.5,97.95,98.33,280400.0,63.2256,63.3865,63.0326,63.2771,280400.0
2007-02-06 11:00:00,98.33,98.6,98.13,98.4,265300.0,63.2771,63.4509,63.1484,63.3222,265300.0
2007-02-06 11:10:00,98.4,98.88,98.34,98.56,109900.0,63.3222,63.631,63.2835,63.4251,109900.0
2007-02-06 11:20:00,98.56,98.74,98.38,98.65,59600.0,63.4251,63.541,63.3093,63.483,59600.0
2007-02-06 11:30:00,98.65,98.8,98.56,98.6,41400.0,63.483,63.5796,63.4251,63.4509,41400.0
2007-02-06 11:40:00,98.61,98.66,98.35,98.42,63300.0,63.4573,63.4895,63.29,63.335,63300.0
2007-02-06 11:50:00,98.44,98.5,98.13,98.13,90900.0,63.3479,63.3865,63.1484,63.1484,90900.0
2007-02-06 12:00:00,98.12,98.68,98.06,98.47,113300.0,63.142,63.5023,63.1034,63.3672,113300.0
2007-02-06 12:10:00,98.47,99.3,98.45,99.17,133700.0,63.3672,63.9013,63.3543,63.8177,133700.0
2007-02-06 12:20:00,99.13,99.36,98.66,98.83,148100.0,63.7919,63.9399,63.4895,63.5989,148100.0
2007-02-06 12:30:00,98.84,99.18,98.83,99.18,126700.0,63.6053,63.8241,63.5989,63.8241,126700.0
2007-02-06 12:40:00,99.18,99.62,99.02,99.62,194200.0,63.8241,64.1072,63.7211,64.1072,194200.0
2007-02-06 12:50:00,99.61,99.64,99.0,99.37,61900.0,64.1008,64.1201,63.7083,63.9464,61900.0
2007-02-06 13:00:00,99.36,99.68,99.3,99.6,54800.0,63.9399,64.1459,63.9013,64.0944,54800.0
2007-02-06 13:10:00,99.6,99.64,99.18,99.18,48600.0,64.0944,64.1201,63.8241,63.8241,48600.0
2007-02-06 13:20:00,99.17,99.22,98.94,99.1,93400.0,63.8177,63.8498,63.6697,63.7726,93400.0
2007-02-06 13:30:00,99.1,99.29,99.05,99.15,59300.0,63.7726,63.8949,63.7404,63.8048,59300.0
2007-02-06 13:40:00,99.14,99.6,99.14,99.28,99300.0,63.7984,64.0944,63.7984,63.8885,99300.0
2007-02-06 13:50:00,99.34,99.58,99.26,99.5,43700.0,63.9271,64.0815,63.8756,64.03,43700.0
2007-02-06 14:00:00,99.44,99.82,99.38,99.64,83600.0,63.9914,64.236,63.9528,64.1201,83600.0
2007-02-06 14:10:00,99.64,100.9,99.58,100.73,245500.0,64.1201,64.9309,64.0815,64.8216,245500.0
2007-02-06 14:20:00,100.7,101.21,100.45,100.9,257300.0,64.8022,65.1304,64.6414,64.9309,257300.0
2007-02-06 14:30:00,100.9,100.98,100.41,100.45,100100.0,64.9309,64.9824,64.6156,64.6414,100100.0
2007-02-06 14:40:00,100.47,100.7,99.91,100.59,88000.0,64.6542,64.8022,64.2939,64.7315,88000.0
2007-02-06 14:50:00,100.55,100.87,100.34,100.64,71800.0,64.7057,64.9116,64.5706,64.7636,71800.0
2007-02-06 15:00:00,100.64,101.49,100.56,101.4,170000.0,64.7636,65.3106,64.7122,65.2527,170000.0
2007-02-06 15:10:00,101.44,101.67,101.13,101.41,155200.0,65.2784,65.4265,65.079,65.2591,155200.0
2007-02-06 15:20:00,101.38,101.45,100.8,101.38,96300.0,65.2398,65.2849,64.8666,65.2398,96300.0
2007-02-06 15:30:00,101.33,101.7,101.11,101.12,136200.0,65.2077,65.4458,65.0661,65.0725,136200.0
2007-02-06 15:40:00,101.12,101.2,100.86,100.94,117300.0,65.0725,65.124,64.9052,64.9567,117300.0
2007-02-06 15:50:00,100.93,101.0,100.48,100.68,169400.0,64.9503,64.9953,64.6607,64.7894,169400.0
2007-02-07 09:30:00,101.1,101.2,99.7,99.8,133100.0,65.0597,65.124,64.1587,64.2231,133100.0
2007-02-07 09:40:00,99.73,100.15,99.39,99.56,89500.0,64.178,64.4483,63.9592,64.0686,89500.0
2007-02-07 09:50:00,99.56,99.74,99.12,99.35,80000.0,64.0686,64.1845,63.7855,63.9335,80000.0
2007-02-07 10:00:00,99.35,99.6,99.1,99.44,87900.0,63.9335,64.0944,63.7726,63.9914,87900.0
2007-02-07 10:10:00,99.42,101.0,99.29,100.89,169500.0,63.9785,64.9953,63.8949,64.9245,169500.0
2007-02-07 10:20:00,100.94,100.95,99.63,99.98,119000.0,64.9567,64.9631,64.1137,64.3389,119000.0
2007-02-07 10:30:00,99.9,100.5,99.9,100.34,55000.0,64.2874,64.6735,64.2874,64.5706,55000.0
2007-02-07 10:40:00,100.32,100.66,100.08,100.41,50000.0,64.5577,64.7765,64.4033,64.6156,50000.0
2007-02-07 10:50:00,100.39,100.39,99.76,99.83,58400.0,64.6028,64.6028,64.1973,64.2424,58400.0
2007-02-07 11:00:00,99.82,100.12,99.77,99.99,40800.0,64.236,64.429,64.2038,64.3453,40800.0
2007-02-07 11:10:00,99.98,100.01,99.85,99.87,50300.0,64.3389,64.3582,64.2553,64.2681,50300.0
2007-02-07 11:20:00,99.89,100.06,99.89,100.01,31900.0,64.281,64.3904,64.281,64.3582,31900.0
2007-02-07 11:30:00,100.01,100.17,100.0,100.04,17700.0,64.3582,64.4612,64.3518,64.3775,17700.0
2007-02-07 11:40:00,100.08,100.25,100.02,100.25,10900.0,64.4033,64.5127,64.3647,64.5127,10900.0
2007-02-07 11:50:00,100.19,100.24,99.96,99.97,25600.0,64.4741,64.5062,64.326,64.3325,25600.0
2007-02-07 12:00:00,99.97,100.07,99.89,99.94,33100.0,64.3325,64.3968,64.281,64.3132,33100.0
2007-02-07 12:10:00,99.97,100.07,99.96,99.97,12900.0,64.3325,64.3968,64.326,64.3325,12900.0
2007-02-07 12:20:00,99.98,100.05,99.84,100.05,34100.0,64.3389,64.384,64.2488,64.384,34100.0
2007-02-07 12:30:00,100.05,100.15,99.95,100.02,27600.0,64.384,64.4483,64.3196,64.3647,27600.0
2007-02-07 12:40:00,100.03,100.12,99.92,99.93,16700.0,64.3711,64.429,64.3003,64.3067,16700.0
2007-02-07 12:50:00,99.96,99.99,99.81,99.83,12300.0,64.326,64.3453,64.2295,64.2424,12300.0
2007-02-07 13:00:00,99.83,100.0,99.82,99.94,20100.0,64.2424,64.3518,64.236,64.3132,20100.0
2007-02-07 13:10:00,99.97,100.09,99.81,100.07,27400.0,64.3325,64.4097,64.2295,64.3968,27400.0
2007-02-07 13:20:00,100.09,100.12,99.83,99.86,21400.0,64.4097,64.429,64.2424,64.2617,21400.0
2007-02-07 13:30:00,99.92,100.0,99.75,99.8,20600.0,64.3003,64.3518,64.1909,64.2231,20600.0
2007-02-07 13:40:00,99.78,99.82,99.51,99.57,25500.0,64.2102,64.236,64.0365,64.0751,25500.0
2007-02-07 13:50:00,99.55,99.59,99.3,99.35,42300.0,64.0622,64.0879,63.9013,63.9335,42300.0
2007-02-07 14:00:00,99.35,99.75,99.22,99.45,52600.0,63.9335,64.1909,63.8498,63.9978,52600.0
2007-02-07 14:10:00,99.45,99.45,99.16,99.41,50900.0,63.9978,63.9978,63.8112,63.9721,50900.0
2007-02-07 14:20:00,99.41,99.61,99.4,99.61,25900.0,63.9721,64.1008,63.9657,64.1008,25900.0
2007-02-07 14:30:00,99.61,99.66,99.17,99.27,24100.0,64.1008,64.133,63.8177,63.882,24100.0
2007-02-07 14:40:00,99.28,99.28,99.08,99.17,41700.0,63.8885,63.8885,63.7597,63.8177,41700.0
2007-02-07 14:50:00,99.19,99.25,99.02,99.04,38500.0,63.8305,63.8691,63.7211,63.734,38500.0
2007-02-07 15:00:00,99.04,99.29,99.04,99.18,37900.0,63.734,63.8949,63.734,63.8241,37900.0
2007-02-07 15:10:00,99.18,99.3,99.16,99.21,46400.0,63.8241,63.9013,63.8112,63.8434,46400.0
2007-02-07 15:20:00,99.24,99.25,99.08,99.08,46100.0,63.8627,63.8691,63.7597,63.7597,46100.0
2007-02-07 15:30:00,99.08,99.2,98.82,99.2,110800.0,63.7597,63.837,63.5924,63.837,110800.0
2007-02-07 15:40:00,99.2,99.45,99.2,99.27,93900.0,63.837,63.9978,63.837,63.882,93900.0
2007-02-07 15:50:00,99.25,99.79,99.21,99.65,140200.0,63.8691,64.2166,63.8434,64.1266,140200.0
2007-02-09 09:30:00,99.97,100.51,99.1,100.18,178900.0,64.3325,64.68,63.7726,64.4676,178900.0
2007-02-09 09:40:00,100.37,100.37,99.71,100.03,66000.0,64.5899,64.5899,64.1652,64.3711,66000.0
2007-02-09 09:50:00,100.02,100.02,99.43,99.43,54100.0,64.3647,64.3647,63.985,63.985,54100.0
2007-02-09 10:00:00,99.34,99.74,99.18,99.48,69100.0,63.9271,64.1845,63.8241,64.0172,69100.0
2007-02-09 10:10:00,99.46,99.5,99.18,99.19,53100.0,64.0043,64.03,63.8241,63.8305,53100.0
2007-02-09 10:20:00,99.19,99.25,98.8,98.8,40100.0,63.8305,63.8691,63.5796,63.5796,40100.0
2007-02-09 10:30:00,98.8,98.99,98.51,98.52,79800.0,63.5796,63.7018,63.3929,63.3994,79800.0
2007-02-09 10:40:00,98.52,98.6,98.1,98.26,113400.0,63.3994,63.4509,63.1291,63.2321,113400.0
2007-02-09 10:50:00,98.27,98.27,98.01,98.18,84200.0,63.2385,63.2385,63.0712,63.1806,84200.0
2007-02-09 11:00:00,98.18,98.43,98.02,98.08,57500.0,63.1806,63.3415,63.0776,63.1162,57500.0
2007-02-09 11:10:00,98.06,98.16,97.7,97.71,112800.0,63.1034,63.1677,62.8717,62.8781,112800.0
2007-02-09 11:20:00,97.71,97.77,97.4,97.58,88400.0,62.8781,62.9167,62.6786,62.7945,88400.0
2007-02-09 11:30:00,97.56,97.71,97.42,97.48,38200.0,62.7816,62.8781,62.6915,62.7301,38200.0
2007-02-09 11:40:00,97.47,97.56,97.4,97.48,22700.0,62.7237,62.7816,62.6786,62.7301,22700.0
2007-02-09 11:50:00,97.48,97.79,97.41,97.6,45700.0,62.7301,62.9296,62.6851,62.8073,45700.0
2007-02-09 12:00:00,97.6,97.6,97.42,97.43,24100.0,62.8073,62.8073,62.6915,62.6979,24100.0
2007-02-09 12:10:00,97.41,97.43,96.8,97.0,159700.0,62.6851,62.6979,62.2925,62.4212,159700.0
2007-02-09 12:20:00,96.94,97.06,96.5,96.78,81500.0,62.3826,62.4598,62.0995,62.2797,81500.0
2007-02-09 12:30:00,96.74,97.0,96.65,96.65,60400.0,62.2539,62.4212,62.196,62.196,60400.0
2007-02-09 12:40:00,96.65,96.8,96.6,96.72,34900.0,62.196,62.2925,62.1638,62.241,34900.0
2007-02-09 12:50:00,96.73,96.85,96.3,96.45,54300.0,62.2475,62.3247,61.9708,62.0673,54300.0
2007-02-09 13:00:00,96.43,96.43,95.32,95.4,160000.0,62.0544,62.0544,61.3401,61.3916,160000.0
2007-02-09 13:10:00,95.39,95.99,95.32,95.37,112800.0,61.3852,61.7713,61.3401,61.3723,112800.0
2007-02-09 13:20:00,95.32,95.77,95.17,95.77,72200.0,61.3401,61.6297,61.2436,61.6297,72200.0
2007-02-09 13:30:00,95.77,95.77,95.3,95.68,74600.0,61.6297,61.6297,61.3272,61.5718,74600.0
2007-02-09 13:40:00,95.68,95.68,95.35,95.44,46700.0,61.5718,61.5718,61.3594,61.4173,46700.0
2007-02-09 13:50:00,95.43,95.44,94.81,94.96,161100.0,61.4109,61.4173,61.0119,61.1085,161100.0
2007-02-09 14:00:00,94.92,95.06,94.37,94.9,138900.0,61.0827,61.1728,60.7288,61.0698,138900.0
2007-02-09 14:10:00,94.9,95.05,94.79,94.96,86900.0,61.0698,61.1664,60.9991,61.1085,86900.0
2007-02-09 14:20:00,94.97,94.99,94.35,94.36,113900.0,61.1149,61.1278,60.7159,60.7223,113900.0
2007-02-09 14:30:00,94.37,94.39,93.5,93.93,200200.0,60.7288,60.7416,60.1689,60.4456,200200.0
2007-02-09 14:40:00,93.92,94.25,93.25,93.5,145400.0,60.4392,60.6516,60.008,60.1689,145400.0
2007-02-09 14:50:00,93.5,94.25,93.43,94.25,166800.0,60.1689,60.6516,60.1239,60.6516,166800.0
2007-02-09 15:00:00,94.25,95.15,94.25,94.69,220100.0,60.6516,61.2307,60.6516,60.9347,220100.0
2007-02-09 15:10:00,94.67,94.67,94.3,94.43,99200.0,60.9218,60.9218,60.6837,60.7674,99200.0
2007-02-09 15:20:00,94.43,94.86,94.43,94.76,106500.0,60.7674,61.0441,60.7674,60.9797,106500.0
2007-02-09 15:30:00,94.79,94.87,94.1,94.16,202200.0,60.9991,61.0505,60.555,60.5936,202200.0
2007-02-09 15:40:00,94.16,94.3,93.67,93.86,228500.0,60.5936,60.6837,60.2783,60.4006,228500.0
2007-02-09 15:50:00,93.85,93.89,93.65,93.78,183100.0,60.3941,60.4199,60.2654,60.3491,183100.0
2007-02-12 09:30:00,93.72,93.96,93.25,93.63,204700.0,60.3105,60.4649,60.008,60.2526,204700.0
2007-02-12 09:40:00,93.62,93.63,91.6,91.7,324500.0,60.2461,60.2526,58.9462,59.0106,324500.0
2007-02-12 09:50:00,91.71,93.5,91.09,91.19,208400.0,59.017,60.1689,58.618,58.6824,208400.0
2007-02-12 10:00:00,91.18,91.24,90.5,90.65,311900.0,58.676,58.7146,58.2384,58.3349,311900.0
2007-02-12 10:10:00,90.65,91.35,90.34,91.21,322900.0,58.3349,58.7854,58.1354,58.6953,322900.0
2007-02-12 10:20:00,91.17,91.67,90.66,90.86,228500.0,58.6695,58.9913,58.3413,58.47,228500.0
2007-02-12 10:30:00,90.86,91.5,90.66,90.81,135600.0,58.47,58.8819,58.3413,58.4379,135600.0
2007-02-12 10:40:00,90.8,91.64,90.75,91.61,104400.0,58.4314,58.972,58.3992,58.9527,104400.0
2007-02-12 10:50:00,91.59,91.82,91.34,91.65,118500.0,58.9398,59.0878,58.7789,58.9784,118500.0
2007-02-12 11:00:00,91.66,91.94,91.55,91.7,100200.0,58.9848,59.165,58.9141,59.0106,100200.0
2007-02-12 11:10:00,91.64,92.14,91.63,91.96,90300.0,58.972,59.2937,58.9655,59.1779,90300.0
2007-02-12 11:20:00,91.96,92.03,91.67,91.76,60300.0,59.1779,59.2229,58.9913,59.0492,60300.0
2007-02-12 11:30:00,91.79,91.92,91.38,91.48,70700.0,59.0685,59.1522,58.8047,58.869,70700.0
2007-02-12 11:40:00,91.44,91.9,91.39,91.81,77700.0,58.8433,59.1393,58.8111,59.0814,77700.0
2007-02-12 11:50:00,91.82,91.87,91.57,91.73,52000.0,59.0878,59.12,58.9269,59.0299,52000.0
2007-02-12 12:00:00,91.73,91.91,91.71,91.81,38500.0,59.0299,59.1457,59.017,59.0814,38500.0
2007-02-12 12:10:00,91.82,91.88,91.74,91.8,18100.0,59.0878,59.1264,59.0363,59.0749,18100.0
2007-02-12 12:20:00,91.83,91.89,91.73,91.79,32000.0,59.0942,59.1329,59.0299,59.0685,32000.0
2007-02-12 12:30:00,91.79,92.12,91.78,91.91,65900.0,59.0685,59.2809,59.0621,59.1457,65900.0
2007-02-12 12:40:00,91.88,92.2,91.87,92.2,43600.0,59.1264,59.3323,59.12,59.3323,43600.0
2007-02-12 12:50:00,92.2,92.35,91.93,92.0,58600.0,59.3323,59.4289,59.1586,59.2036,58600.0
2007-02-12 13:00:00,92.0,92.05,91.8,91.86,24900.0,59.2036,59.2358,59.0749,59.1135,24900.0
2007-02-12 13:10:00,91.86,92.06,91.84,91.92,28700.0,59.1135,59.2423,59.1007,59.1522,28700.0
2007-02-12 13:20:00,91.97,91.97,91.74,91.82,33400.0,59.1843,59.1843,59.0363,59.0878,33400.0
2007-02-12 13:30:00,91.81,91.93,91.7,91.85,69300.0,59.0814,59.1586,59.0106,59.1071,69300.0
2007-02-12 13:40:00,91.86,91.86,91.19,91.19,105600.0,59.1135,59.1135,58.6824,58.6824,105600.0
2007-02-12 13:50:00,91.19,91.28,90.86,90.94,95600.0,58.6824,58.7403,58.47,58.5215,95600.0
2007-02-12 14:00:00,90.95,91.14,90.8,91.04,51000.0,58.5279,58.6502,58.4314,58.5859,51000.0
2007-02-12 14:10:00,90.96,91.04,90.77,90.86,48400.0,58.5344,58.5859,58.4121,58.47,48400.0
2007-02-12 14:20:00,90.9,91.09,90.65,90.7,76500.0,58.4958,58.618,58.3349,58.3671,76500.0
2007-02-12 14:30:00,90.76,90.76,90.49,90.51,78900.0,58.4057,58.4057,58.2319,58.2448,78900.0
2007-02-12 14:40:00,90.52,91.03,90.51,91.03,88500.0,58.2512,58.5794,58.2448,58.5794,88500.0
2007-02-12 14:50:00,91.03,91.53,90.85,91.34,101100.0,58.5794,58.9012,58.4636,58.7789,101100.0
2007-02-12 15:00:00,91.35,91.71,91.16,91.5,84800.0,58.7854,59.017,58.6631,58.8819,84800.0
2007-02-12 15:10:00,91.5,91.8,91.26,91.6,111600.0,58.8819,59.0749,58.7274,58.9462,111600.0
2007-02-12 15:20:00,91.56,91.63,91.36,91.44,53800.0,58.9205,58.9655,58.7918,58.8433,53800.0
2007-02-12 15:30:00,91.44,91.63,91.25,91.63,61200.0,58.8433,58.9655,58.721,58.9655,61200.0
2007-02-12 15:40:00,91.6,91.63,90.9,91.01,113400.0,58.9462,58.9655,58.4958,58.5666,113400.0
2007-02-12 15:50:00,91.0,91.21,90.92,91.17,115100.0,58.5601,58.6953,58.5086,58.6695,115100.0
2007-02-13 09:30:00,92.25,92.7,91.61,91.61,253400.0,59.3645,59.6541,58.9527,58.9527,253400.0
2007-02-13 09:40:00,91.62,92.08,91.4,91.41,194700.0,58.9591,59.2551,58.8175,58.824,194700.0
2007-02-13 09:50:00,91.4,91.75,91.26,91.75,133000.0,58.8175,59.0428,58.7274,59.0428,133000.0
2007-02-13 10:00:00,91.75,91.83,91.52,91.78,75600.0,59.0428,59.0942,58.8948,59.0621,75600.0
2007-02-13 10:10:00,91.73,91.81,91.51,91.74,116600.0,59.0299,59.0814,58.8883,59.0363,116600.0
2007-02-13 10:20:00,91.67,92.19,91.61,92.09,69400.0,58.9913,59.3259,58.9527,59.2616,69400.0
2007-02-13 10:30:00,92.15,92.48,91.72,92.31,80200.0,59.3002,59.5125,59.0235,59.4031,80200.0
2007-02-13 10:40:00,92.34,92.38,91.61,91.84,55400.0,59.4224,59.4482,58.9527,59.1007,55400.0
2007-02-13 10:50:00,91.83,91.9,91.35,91.45,43000.0,59.0942,59.1393,58.7854,58.8497,43000.0
2007-02-13 11:00:00,91.5,92.01,91.5,91.99,24300.0,58.8819,59.2101,58.8819,59.1972,24300.0
2007-02-13 11:10:00,92.04,92.05,91.7,91.73,28900.0,59.2294,59.2358,59.0106,59.0299,28900.0
2007-02-13 11:20:00,91.73,92.03,91.68,91.8,40900.0,59.0299,59.2229,58.9977,59.0749,40900.0
2007-02-13 11:30:00,91.8,92.12,91.79,91.85,43400.0,59.0749,59.2809,59.0685,59.1071,43400.0
2007-02-13 11:40:00,91.89,91.98,91.82,91.85,25100.0,59.1329,59.1908,59.0878,59.1071,25100.0
2007-02-13 11:50:00,91.85,91.95,91.8,91.92,25900.0,59.1071,59.1715,59.0749,59.1522,25900.0
2007-02-13 12:00:00,91.94,92.22,91.85,92.13,30700.0,59.165,59.3452,59.1071,59.2873,30700.0
2007-02-13 12:10:00,92.08,92.09,91.85,91.88,10700.0,59.2551,59.2616,59.1071,59.1264,10700.0
2007-02-13 12:20:00,91.89,92.0,91.83,91.84,21900.0,59.1329,59.2036,59.0942,59.1007,21900.0
2007-02-13 12:30:00,91.83,91.93,91.8,91.89,24300.0,59.0942,59.1586,59.0749,59.1329,24300.0
2007-02-13 12:40:00,91.88,91.89,91.48,91.76,33200.0,59.1264,59.1329,58.869,59.0492,33200.0
2007-02-13 12:50:00,91.78,91.8,91.52,91.62,15000.0,59.0621,59.0749,58.8948,58.9591,15000.0
2007-02-13 13:00:00,91.62,91.95,91.59,91.89,19700.0,58.9591,59.1715,58.9398,59.1329,19700.0
2007-02-13 13:10:00,91.9,91.91,91.7,91.75,21600.0,59.1393,59.1457,59.0106,59.0428,21600.0
2007-02-13 13:20:00,91.76,91.8,91.55,91.7,66100.0,59.0492,59.0749,58.9141,59.0106,66100.0
2007-02-13 13:30:00,91.69,91.82,91.65,91.65,30600.0,59.0042,59.0878,58.9784,58.9784,30600.0
2007-02-13 13:40:00,91.65,91.79,91.62,91.77,17000.0,58.9784,59.0685,58.9591,59.0556,17000.0
2007-02-13 13:50:00,91.77,91.9,91.77,91.89,14900.0,59.0556,59.1393,59.0556,59.1329,14900.0
2007-02-13 14:00:00,91.9,92.0,91.84,91.9,18000.0,59.1393,59.2036,59.1007,59.1393,18000.0
2007-02-13 14:10:00,91.87,91.88,91.72,91.84,36900.0,59.12,59.1264,59.0235,59.1007,36900.0
2007-02-13 14:20:00,91.83,92.15,91.83,91.96,40200.0,59.0942,59.3002,59.0942,59.1779,40200.0
2007-02-13 14:30:00,91.9,91.92,91.82,91.86,19700.0,59.1393,59.1522,59.0878,59.1135,19700.0
2007-02-13 14:40:00,91.86,91.99,91.78,91.99,21600.0,59.1135,59.1972,59.0621,59.1972,21600.0
2007-02-13 14:50:00,91.99,92.17,91.92,92.17,47500.0,59.1972,59.313,59.1522,59.313,47500.0
2007-02-13 15:00:00,92.12,92.19,91.88,91.99,40600.0,59.2809,59.3259,59.1264,59.1972,40600.0
2007-02-13 15:10:00,91.97,92.05,91.89,91.94,39400.0,59.1843,59.2358,59.1329,59.165,39400.0
2007-02-13 15:20:00,91.94,92.0,91.85,91.97,40500.0,59.165,59.2036,59.1071,59.1843,40500.0
2007-02-13 15:30:00,91.98,91.98,91.83,91.97,56400.0,59.1908,59.1908,59.0942,59.1843,56400.0
2007-02-13 15:40:00,91.97,92.09,91.62,91.98,133600.0,59.1843,59.2616,58.9591,59.1908,133600.0
2007-02-13 15:50:00,91.97,92.05,91.86,92.05,147200.0,59.1843,59.2358,59.1135,59.2358,147200.0
2007-02-14 09:30:00,92.25,92.65,92.1,92.3,135400.0,59.3645,59.6219,59.268,59.3967,135400.0
2007-02-14 09:40:00,92.32,92.81,92.32,92.71,60100.0,59.4096,59.7249,59.4096,59.6605,60100.0
2007-02-14 09:50:00,92.71,93.51,92.65,93.34,141500.0,59.6605,60.1754,59.6219,60.066,141500.0
2007-02-14 10:00:00,93.33,93.67,93.15,93.64,99100.0,60.0595,60.2783,59.9437,60.259,99100.0
2007-02-14 10:10:00,93.67,93.9,93.42,93.69,84200.0,60.2783,60.4263,60.1174,60.2912,84200.0
2007-02-14 10:20:00,93.69,93.76,93.26,93.51,61800.0,60.2912,60.3362,60.0145,60.1754,61800.0
2007-02-14 10:30:00,93.46,93.47,92.62,92.77,74600.0,60.1432,60.1496,59.6026,59.6991,74600.0
2007-02-14 10:40:00,92.78,93.34,92.77,93.31,54300.0,59.7056,60.066,59.6991,60.0466,54300.0
2007-02-14 10:50:00,93.31,93.49,93.22,93.32,34000.0,60.0466,60.1625,59.9887,60.0531,34000.0
2007-02-14 11:00:00,93.33,93.35,93.11,93.13,44900.0,60.0595,60.0724,59.9179,59.9308,44900.0
2007-02-14 11:10:00,93.13,93.21,92.91,93.13,55800.0,59.9308,59.9823,59.7892,59.9308,55800.0
2007-02-14 11:20:00,93.12,93.17,92.85,92.89,44900.0,59.9244,59.9566,59.7506,59.7764,44900.0
2007-02-14 11:30:00,92.89,93.04,92.75,93.0,43800.0,59.7764,59.8729,59.6863,59.8472,43800.0
2007-02-14 11:40:00,92.99,93.05,92.9,93.05,34300.0,59.8407,59.8793,59.7828,59.8793,34300.0
2007-02-14 11:50:00,93.05,93.2,92.91,93.14,27400.0,59.8793,59.9759,59.7892,59.9373,27400.0
2007-02-14 12:00:00,93.13,93.2,92.98,92.99,13600.0,59.9308,59.9759,59.8343,59.8407,13600.0
2007-02-14 12:10:00,92.98,92.99,92.77,92.83,25600.0,59.8343,59.8407,59.6991,59.7378,25600.0
2007-02-14 12:20:00,92.83,92.84,92.35,92.47,47700.0,59.7378,59.7442,59.4289,59.5061,47700.0
2007-02-14 12:30:00,92.49,92.73,92.45,92.57,22900.0,59.519,59.6734,59.4932,59.5704,22900.0
2007-02-14 12:40:00,92.57,92.77,92.51,92.77,6700.0,59.5704,59.6991,59.5318,59.6991,6700.0
2007-02-14 12:50:00,92.77,93.0,92.75,92.99,19300.0,59.6991,59.8472,59.6863,59.8407,19300.0
2007-02-14 13:00:00,93.0,93.0,92.82,92.86,11300.0,59.8472,59.8472,59.7313,59.7571,11300.0
2007-02-14 13:10:00,92.85,93.11,92.77,92.95,40200.0,59.7506,59.9179,59.6991,59.815,40200.0
2007-02-14 13:20:00,92.99,93.07,92.99,93.02,18000.0,59.8407,59.8922,59.8407,59.86,18000.0
2007-02-14 13:30:00,93.0,93.15,93.0,93.09,35900.0,59.8472,59.9437,59.8472,59.9051,35900.0
2007-02-14 13:40:00,93.1,93.11,92.91,93.05,22300.0,59.9115,59.9179,59.7892,59.8793,22300.0
2007-02-14 13:50:00,93.02,93.24,93.02,93.13,30000.0,59.86,60.0016,59.86,59.9308,30000.0
2007-02-14 14:00:00,93.08,93.3,93.06,93.23,20100.0,59.8986,60.0402,59.8858,59.9952,20100.0
2007-02-14 14:10:00,93.25,93.25,93.08,93.08,32900.0,60.008,60.008,59.8986,59.8986,32900.0
2007-02-14 14:20:00,93.12,93.13,92.8,92.86,28900.0,59.9244,59.9308,59.7185,59.7571,28900.0
2007-02-14 14:30:00,92.87,92.97,92.87,92.95,12600.0,59.7635,59.8279,59.7635,59.815,12600.0
2007-02-14 14:40:00,92.94,92.96,92.65,92.65,18400.0,59.8085,59.8214,59.6219,59.6219,18400.0
2007-02-14 14:50:00,92.7,92.74,92.56,92.74,35000.0,59.6541,59.6798,59.564,59.6798,35000.0
2007-02-14 15:00:00,92.71,92.91,92.64,92.87,24900.0,59.6605,59.7892,59.6155,59.7635,24900.0
2007-02-14 15:10:00,92.83,93.07,92.75,93.07,23300.0,59.7378,59.8922,59.6863,59.8922,23300.0
2007-02-14 15:20:00,93.02,93.11,92.93,93.01,27400.0,59.86,59.9179,59.8021,59.8536,27400.0
2007-02-14 15:30:00,93.03,93.03,92.87,92.96,24100.0,59.8665,59.8665,59.7635,59.8214,24100.0
2007-02-14 15:40:00,92.96,92.99,92.66,92.74,33900.0,59.8214,59.8407,59.6284,59.6798,33900.0
2007-02-14 15:50:00,92.73,92.82,92.66,92.7,70800.0,59.6734,59.7313,59.6284,59.6541,70800.0
2007-02-15 09:30:00,93.25,93.9,92.76,93.36,86600.0,60.008,60.4263,59.6927,60.0788,86600.0
2007-02-15 09:40:00,93.31,93.35,92.54,92.61,46300.0,60.0466,60.0724,59.5511,59.5962,46300.0
2007-02-15 09:50:00,92.54,92.69,92.25,92.58,78800.0,59.5511,59.6477,59.3645,59.5769,78800.0
2007-02-15 10:00:00,92.54,92.75,92.15,92.24,50600.0,59.5511,59.6863,59.3002,59.3581,50600.0
2007-02-15 10:10:00,92.23,92.59,92.15,92.44,35400.0,59.3516,59.5833,59.3002,59.4868,35400.0
2007-02-15 10:20:00,92.37,92.4,91.85,91.9,53700.0,59.4417,59.461,59.1071,59.1393,53700.0
2007-02-15 10:30:00,91.93,92.32,91.92,91.99,22800.0,59.1586,59.4096,59.1522,59.1972,22800.0
2007-02-15 10:40:00,91.91,91.91,91.55,91.72,83500.0,59.1457,59.1457,58.9141,59.0235,83500.0
2007-02-15 10:50:00,91.73,92.2,91.7,91.92,40900.0,59.0299,59.3323,59.0106,59.1522,40900.0
2007-02-15 11:00:00,91.87,91.9,91.63,91.75,67300.0,59.12,59.1393,58.9655,59.0428,67300.0
2007-02-15 11:10:00,91.78,92.38,91.71,92.34,29400.0,59.0621,59.4482,59.017,59.4224,29400.0
2007-02-15 11:20:00,92.35,92.35,91.89,91.94,20800.0,59.4289,59.4289,59.1329,59.165,20800.0
2007-02-15 11:30:00,91.95,91.95,91.7,91.7,18300.0,59.1715,59.1715,59.0106,59.0106,18300.0
2007-02-15 11:40:00,91.7,91.93,91.6,91.61,67200.0,59.0106,59.1586,58.9462,58.9527,67200.0
2007-02-15 11:50:00,91.61,91.66,91.52,91.57,20100.0,58.9527,58.9848,58.8948,58.9269,20100.0
2007-02-15 12:00:00,91.55,91.75,91.52,91.55,18100.0,58.9141,59.0428,58.8948,58.9141,18100.0
2007-02-15 12:10:00,91.56,91.67,91.36,91.61,49200.0,58.9205,58.9913,58.7918,58.9527,49200.0
2007-02-15 12:20:00,91.66,91.7,91.5,91.51,10600.0,58.9848,59.0106,58.8819,58.8883,10600.0
2007-02-15 12:30:00,91.54,91.54,91.38,91.41,16300.0,58.9076,58.9076,58.8047,58.824,16300.0
2007-02-15 12:40:00,91.39,91.6,91.35,91.36,24200.0,58.8111,58.9462,58.7854,58.7918,24200.0
2007-02-15 12:50:00,91.36,91.49,91.25,91.45,24500.0,58.7918,58.8754,58.721,58.8497,24500.0
2007-02-15 13:00:00,91.46,91.55,91.38,91.49,26300.0,58.8561,58.9141,58.8047,58.8754,26300.0
2007-02-15 13:10:00,91.46,91.64,91.38,91.63,20800.0,58.8561,58.972,58.8047,58.9655,20800.0
2007-02-15 13:20:00,91.64,92.0,91.58,91.99,38300.0,58.972,59.2036,58.9334,59.1972,38300.0
2007-02-15 13:30:00,91.99,92.35,91.96,92.13,31100.0,59.1972,59.4289,59.1779,59.2873,31100.0
2007-02-15 13:40:00,92.13,92.3,91.93,92.0,19100.0,59.2873,59.3967,59.1586,59.2036,19100.0
2007-02-15 13:50:00,91.99,92.17,91.99,92.11,20100.0,59.1972,59.313,59.1972,59.2744,20100.0
2007-02-15 14:00:00,92.11,92.17,91.9,91.93,20300.0,59.2744,59.313,59.1393,59.1586,20300.0
2007-02-15 14:10:00,91.93,92.11,91.92,92.07,32400.0,59.1586,59.2744,59.1522,59.2487,32400.0
2007-02-15 14:20:00,92.07,92.1,91.86,91.86,10600.0,59.2487,59.268,59.1135,59.1135,10600.0
2007-02-15 14:30:00,91.85,91.93,91.82,91.93,13100.0,59.1071,59.1586,59.0878,59.1586,13100.0
2007-02-15 14:40:00,91.91,91.92,91.66,91.83,19000.0,59.1457,59.1522,58.9848,59.0942,19000.0
2007-02-15 14:50:00,91.83,92.16,91.79,92.13,18300.0,59.0942,59.3066,59.0685,59.2873,18300.0
2007-02-15 15:00:00,92.13,92.13,91.9,91.98,18500.0,59.2873,59.2873,59.1393,59.1908,18500.0
2007-02-15 15:10:00,91.98,92.0,91.75,91.95,40400.0,59.1908,59.2036,59.0428,59.1715,40400.0
2007-02-15 15:20:00,91.95,92.14,91.76,91.94,22400.0,59.1715,59.2937,59.0492,59.165,22400.0
2007-02-15 15:30:00,91.93,91.95,91.75,91.84,27000.0,59.1586,59.1715,59.0428,59.1007,27000.0
2007-02-15 15:40:00,91.84,91.91,91.75,91.78,20800.0,59.1007,59.1457,59.0428,59.0621,20800.0
2007-02-15 15:50:00,91.78,91.91,91.7,91.75,46200.0,59.0621,59.1457,59.0106,59.0428,46200.0
2007-02-16 09:30:00,91.85,92.1,91.81,91.89,42800.0,59.1071,59.268,59.0814,59.1329,42800.0
2007-02-16 09:40:00,91.93,92.2,91.7,91.89,117800.0,59.1586,59.3323,59.0106,59.1329,117800.0
2007-02-16 09:50:00,91.8,92.62,91.8,92.44,62100.0,59.0749,59.6026,59.0749,59.4868,62100.0
2007-02-16 10:00:00,92.4,92.48,92.11,92.28,35200.0,59.461,59.5125,59.2744,59.3838,35200.0
2007-02-16 10:10:00,92.23,92.59,92.21,92.47,40800.0,59.3516,59.5833,59.3388,59.5061,40800.0
2007-02-16 10:20:00,92.5,92.6,92.39,92.39,25500.0,59.5254,59.5898,59.4546,59.4546,25500.0
2007-02-16 10:30:00,92.39,92.39,91.85,92.23,49800.0,59.4546,59.4546,59.1071,59.3516,49800.0
2007-02-16 10:40:00,92.2,92.39,92.06,92.2,35200.0,59.3323,59.4546,59.2423,59.3323,35200.0
2007-02-16 10:50:00,92.24,92.31,92.03,92.23,36000.0,59.3581,59.4031,59.2229,59.3516,36000.0
2007-02-16 11:00:00,92.23,92.33,92.17,92.27,29600.0,59.3516,59.416,59.313,59.3774,29600.0
2007-02-16 11:10:00,92.26,92.28,92.25,92.25,11100.0,59.371,59.3838,59.3645,59.3645,11100.0
2007-02-16 11:20:00,92.25,92.68,92.25,92.53,44600.0,59.3645,59.6412,59.3645,59.5447,44600.0
2007-02-16 11:30:00,92.53,92.67,92.37,92.6,48900.0,59.5447,59.6348,59.4417,59.5898,48900.0
2007-02-16 11:40:00,92.57,93.0,92.55,92.91,48100.0,59.5704,59.8472,59.5576,59.7892,48100.0
2007-02-16 11:50:00,92.91,92.91,92.65,92.65,29300.0,59.7892,59.7892,59.6219,59.6219,29300.0
2007-02-16 12:00:00,92.66,92.69,92.34,92.41,39100.0,59.6284,59.6477,59.4224,59.4675,39100.0
2007-02-16 12:10:00,92.43,92.48,92.33,92.48,20100.0,59.4804,59.5125,59.416,59.5125,20100.0
2007-02-16 12:20:00,92.47,92.57,92.44,92.45,10100.0,59.5061,59.5704,59.4868,59.4932,10100.0
2007-02-16 12:30:00,92.45,92.46,92.37,92.37,13900.0,59.4932,59.4997,59.4417,59.4417,13900.0
2007-02-16 12:40:00,92.3,92.32,92.12,92.26,21800.0,59.3967,59.4096,59.2809,59.371,21800.0
2007-02-16 12:50:00,92.22,92.23,91.93,91.94,24500.0,59.3452,59.3516,59.1586,59.165,24500.0
2007-02-16 13:00:00,91.94,92.07,91.92,91.93,14400.0,59.165,59.2487,59.1522,59.1586,14400.0
2007-02-16 13:10:00,91.95,91.95,91.51,91.59,26200.0,59.1715,59.1715,58.8883,58.9398,26200.0
2007-02-16 13:20:00,91.59,91.68,91.04,91.09,116100.0,58.9398,58.9977,58.5859,58.618,116100.0
2007-02-16 13:30:00,91.08,91.28,91.08,91.26,34800.0,58.6116,58.7403,58.6116,58.7274,34800.0
2007-02-16 13:40:00,91.24,91.25,91.1,91.14,23100.0,58.7146,58.721,58.6245,58.6502,23100.0
2007-02-16 13:50:00,91.14,91.2,91.13,91.19,11100.0,58.6502,58.6888,58.6438,58.6824,11100.0
2007-02-16 14:00:00,91.19,91.48,91.18,91.47,29900.0,58.6824,58.869,58.676,58.8626,29900.0
2007-02-16 14:10:00,91.46,91.71,91.42,91.43,31400.0,58.8561,59.017,58.8304,58.8368,31400.0
2007-02-16 14:20:00,91.44,91.5,91.21,91.36,33900.0,58.8433,58.8819,58.6953,58.7918,33900.0
2007-02-16 14:30:00,91.32,91.33,91.25,91.29,13800.0,58.766,58.7725,58.721,58.7467,13800.0
2007-02-16 14:40:00,91.29,91.42,91.26,91.41,10300.0,58.7467,58.8304,58.7274,58.824,10300.0
2007-02-16 14:50:00,91.38,91.56,91.34,91.45,32000.0,58.8047,58.9205,58.7789,58.8497,32000.0
2007-02-16 15:00:00,91.45,91.58,91.44,91.52,37100.0,58.8497,58.9334,58.8433,58.8948,37100.0
2007-02-16 15:10:00,91.51,91.56,91.45,91.54,39800.0,58.8883,58.9205,58.8497,58.9076,39800.0
2007-02-16 15:20:00,91.53,91.62,91.49,91.6,34800.0,58.9012,58.9591,58.8754,58.9462,34800.0
2007-02-16 15:30:00,91.59,91.67,91.57,91.62,32900.0,58.9398,58.9913,58.9269,58.9591,32900.0
2007-02-16 15:40:00,91.62,91.85,91.6,91.74,57700.0,58.9591,59.1071,58.9462,59.0363,57700.0
2007-02-16 15:50:00,91.74,92.14,91.72,91.97,128000.0,59.0363,59.2937,59.0235,59.1843,128000.0
2007-02-20 09:30:00,92.75,92.75,91.36,91.64,91700.0,59.6863,59.6863,58.7918,58.972,91700.0
2007-02-20 09:40:00,91.64,92.3,91.55,91.8,55300.0,58.972,59.3967,58.9141,59.0749,55300.0
2007-02-20 09:50:00,91.75,91.9,91.1,91.2,102000.0,59.0428,59.1393,58.6245,58.6888,102000.0
2007-02-20 10:00:00,91.2,91.37,90.65,91.37,105600.0,58.6888,58.7982,58.3349,58.7982,105600.0
2007-02-20 10:10:00,91.34,91.38,90.86,90.89,38400.0,58.7789,58.8047,58.47,58.4893,38400.0
2007-02-20 10:20:00,90.9,91.13,90.88,91.12,27700.0,58.4958,58.6438,58.4829,58.6373,27700.0
2007-02-20 10:30:00,91.13,91.41,91.09,91.41,65900.0,58.6438,58.824,58.618,58.824,65900.0
2007-02-20 10:40:00,91.43,91.75,91.33,91.73,44700.0,58.8368,59.0428,58.7725,59.0299,44700.0
2007-02-20 10:50:00,91.75,91.93,91.69,91.74,28100.0,59.0428,59.1586,59.0042,59.0363,28100.0
2007-02-20 11:00:00,91.75,91.9,91.35,91.44,25500.0,59.0428,59.1393,58.7854,58.8433,25500.0
2007-02-20 11:10:00,91.37,92.0,91.28,92.0,31700.0,58.7982,59.2036,58.7403,59.2036,31700.0
2007-02-20 11:20:00,92.0,92.68,91.96,92.41,70900.0,59.2036,59.6412,59.1779,59.4675,70900.0
2007-02-20 11:30:00,92.49,92.65,92.42,92.65,30700.0,59.519,59.6219,59.4739,59.6219,30700.0
2007-02-20 11:40:00,92.61,92.8,92.49,92.8,43600.0,59.5962,59.7185,59.519,59.7185,43600.0
2007-02-20 11:50:00,92.8,93.12,92.76,92.98,78600.0,59.7185,59.9244,59.6927,59.8343,78600.0
2007-02-20 12:00:00,92.91,92.99,92.85,92.97,33900.0,59.7892,59.8407,59.7506,59.8279,33900.0
2007-02-20 12:10:00,92.91,92.91,92.59,92.73,43300.0,59.7892,59.7892,59.5833,59.6734,43300.0
2007-02-20 12:20:00,92.66,92.74,92.4,92.69,56700.0,59.6284,59.6798,59.461,59.6477,56700.0
2007-02-20 12:30:00,92.65,92.68,92.4,92.46,23600.0,59.6219,59.6412,59.461,59.4997,23600.0
2007-02-20 12:40:00,92.45,92.53,92.12,92.16,29300.0,59.4932,59.5447,59.2809,59.3066,29300.0
2007-02-20 12:50:00,92.16,92.25,92.0,92.12,25000.0,59.3066,59.3645,59.2036,59.2809,25000.0
2007-02-20 13:00:00,92.13,92.46,92.13,92.46,34600.0,59.2873,59.4997,59.2873,59.4997,34600.0
2007-02-20 13:10:00,92.46,92.49,92.15,92.15,15100.0,59.4997,59.519,59.3002,59.3002,15100.0
2007-02-20 13:20:00,92.18,92.27,92.15,92.23,21600.0,59.3195,59.3774,59.3002,59.3516,21600.0
2007-02-20 13:30:00,92.23,92.65,92.22,92.63,25200.0,59.3516,59.6219,59.3452,59.6091,25200.0
2007-02-20 13:40:00,92.6,92.6,92.28,92.53,32800.0,59.5898,59.5898,59.3838,59.5447,32800.0
2007-02-20 13:50:00,92.51,92.79,92.51,92.69,14000.0,59.5318,59.712,59.5318,59.6477,14000.0
2007-02-20 14:00:00,92.69,92.74,92.52,92.62,23200.0,59.6477,59.6798,59.5383,59.6026,23200.0
2007-02-20 14:10:00,92.59,92.79,92.59,92.75,17700.0,59.5833,59.712,59.5833,59.6863,17700.0
2007-02-20 14:20:00,92.78,92.8,92.52,92.75,30000.0,59.7056,59.7185,59.5383,59.6863,30000.0
2007-02-20 14:30:00,92.79,92.9,92.74,92.9,36700.0,59.712,59.7828,59.6798,59.7828,36700.0
2007-02-20 14:40:00,92.87,93.15,92.78,93.15,41900.0,59.7635,59.9437,59.7056,59.9437,41900.0
2007-02-20 14:50:00,93.11,93.65,93.07,93.63,75700.0,59.9179,60.2654,59.8922,60.2526,75700.0
2007-02-20 15:00:00,93.59,93.59,93.29,93.33,76500.0,60.2268,60.2268,60.0338,60.0595,76500.0
2007-02-20 15:10:00,93.33,93.37,93.09,93.22,41500.0,60.0595,60.0853,59.9051,59.9887,41500.0
2007-02-20 15:20:00,93.19,93.39,93.17,93.3,31500.0,59.9694,60.0981,59.9566,60.0402,31500.0
2007-02-20 15:30:00,93.3,93.34,93.12,93.34,36700.0,60.0402,60.066,59.9244,60.066,36700.0
2007-02-20 15:40:00,93.31,93.32,93.06,93.22,63400.0,60.0466,60.0531,59.8858,59.9887,63400.0
2007-02-20 15:50:00,93.21,93.22,92.92,93.14,77300.0,59.9823,59.9887,59.7957,59.9373,77300.0
2007-02-21 09:30:00,92.2,92.35,91.87,91.93,104300.0,59.3323,59.4289,59.12,59.1586,104300.0
2007-02-21 09:40:00,91.9,92.0,91.5,91.61,100000.0,59.1393,59.2036,58.8819,58.9527,100000.0
2007-02-21 09:50:00,91.56,92.25,91.35,92.13,94100.0,58.9205,59.3645,58.7854,59.2873,94100.0
2007-02-21 10:00:00,92.13,92.19,91.9,91.93,37000.0,59.2873,59.3259,59.1393,59.1586,37000.0
2007-02-21 10:10:00,91.94,92.25,91.9,92.14,35400.0,59.165,59.3645,59.1393,59.2937,35400.0
2007-02-21 10:20:00,92.13,92.24,92.05,92.24,26900.0,59.2873,59.3581,59.2358,59.3581,26900.0
2007-02-21 10:30:00,92.24,92.94,92.23,92.59,89800.0,59.3581,59.8085,59.3516,59.5833,89800.0
2007-02-21 10:40:00,92.63,92.72,92.33,92.64,62100.0,59.6091,59.667,59.416,59.6155,62100.0
2007-02-21 10:50:00,92.69,92.73,92.5,92.61,30900.0,59.6477,59.6734,59.5254,59.5962,30900.0
2007-02-21 11:00:00,92.62,92.62,92.02,92.06,35900.0,59.6026,59.6026,59.2165,59.2423,35900.0
2007-02-21 11:10:00,92.06,92.6,92.06,92.2,35600.0,59.2423,59.5898,59.2423,59.3323,35600.0
2007-02-21 11:20:00,92.24,92.27,92.1,92.25,10000.0,59.3581,59.3774,59.268,59.3645,10000.0
2007-02-21 11:30:00,92.26,92.86,92.24,92.7,51600.0,59.371,59.7571,59.3581,59.6541,51600.0
2007-02-21 11:40:00,92.7,92.85,92.63,92.71,18800.0,59.6541,59.7506,59.6091,59.6605,18800.0
2007-02-21 11:50:00,92.67,92.72,92.52,92.56,16300.0,59.6348,59.667,59.5383,59.564,16300.0
2007-02-21 12:00:00,92.56,92.85,92.4,92.82,36200.0,59.564,59.7506,59.461,59.7313,36200.0
2007-02-21 12:10:00,92.82,92.84,92.56,92.7,17500.0,59.7313,59.7442,59.564,59.6541,17500.0
2007-02-21 12:20:00,92.72,92.79,92.59,92.71,25300.0,59.667,59.712,59.5833,59.6605,25300.0
2007-02-21 12:30:00,92.69,93.12,92.66,93.11,64000.0,59.6477,59.9244,59.6284,59.9179,64000.0
2007-02-21 12:40:00,93.11,93.25,92.94,92.98,41500.0,59.9179,60.008,59.8085,59.8343,41500.0
2007-02-21 12:50:00,92.97,93.08,92.75,92.75,16600.0,59.8279,59.8986,59.6863,59.6863,16600.0
2007-02-21 13:00:00,92.72,92.88,92.63,92.81,19900.0,59.667,59.7699,59.6091,59.7249,19900.0
2007-02-21 13:10:00,92.83,92.85,92.66,92.7,16000.0,59.7378,59.7506,59.6284,59.6541,16000.0
2007-02-21 13:20:00,92.69,92.78,92.51,92.52,24700.0,59.6477,59.7056,59.5318,59.5383,24700.0
2007-02-21 13:30:00,92.51,92.78,92.51,92.65,22700.0,59.5318,59.7056,59.5318,59.6219,22700.0
2007-02-21 13:40:00,92.65,92.72,92.11,92.34,58900.0,59.6219,59.667,59.2744,59.4224,58900.0
2007-02-21 13:50:00,92.34,92.4,92.22,92.3,16100.0,59.4224,59.461,59.3452,59.3967,16100.0
2007-02-21 14:00:00,92.31,92.35,92.15,92.3,39300.0,59.4031,59.4289,59.3002,59.3967,39300.0
2007-02-21 14:10:00,92.3,93.0,92.28,92.76,86900.0,59.3967,59.8472,59.3838,59.6927,86900.0
2007-02-21 14:20:00,92.76,92.87,92.47,92.47,27000.0,59.6927,59.7635,59.5061,59.5061,27000.0
2007-02-21 14:30:00,92.44,92.51,92.02,92.03,39400.0,59.4868,59.5318,59.2165,59.2229,39400.0
2007-02-21 14:40:00,92.03,92.05,91.76,91.93,82200.0,59.2229,59.2358,59.0492,59.1586,82200.0
2007-02-21 14:50:00,91.94,92.18,91.92,92.15,30000.0,59.165,59.3195,59.1522,59.3002,30000.0
2007-02-21 15:00:00,92.1,92.17,91.97,92.12,17600.0,59.268,59.313,59.1843,59.2809,17600.0
2007-02-21 15:10:00,92.12,92.31,92.12,92.25,24300.0,59.2809,59.4031,59.2809,59.3645,24300.0
2007-02-21 15:20:00,92.23,92.23,91.95,91.96,17700.0,59.3516,59.3516,59.1715,59.1779,17700.0
2007-02-21 15:30:00,91.96,92.0,91.51,91.61,99900.0,59.1779,59.2036,58.8883,58.9527,99900.0
2007-02-21 15:40:00,91.62,91.8,91.6,91.7,34200.0,58.9591,59.0749,58.9462,59.0106,34200.0
2007-02-21 15:50:00,91.73,91.94,91.66,91.85,66400.0,59.0299,59.165,58.9848,59.1071,66400.0
2007-02-22 09:30:00,93.0,93.0,92.01,92.01,113000.0,59.8472,59.8472,59.2101,59.2101,113000.0
2007-02-22 09:40:00,92.03,92.98,91.85,92.98,93200.0,59.2229,59.8343,59.1071,59.8343,93200.0
2007-02-22 09:50:00,92.98,93.5,92.77,93.34,152400.0,59.8343,60.1689,59.6991,60.066,152400.0
2007-02-22 10:00:00,93.4,94.16,93.33,93.77,214600.0,60.1046,60.5936,60.0595,60.3427,214600.0
2007-02-22 10:10:00,93.69,93.79,92.51,92.9,151700.0,60.2912,60.3555,59.5318,59.7828,151700.0
2007-02-22 10:20:00,92.91,93.24,92.71,92.99,73000.0,59.7892,60.0016,59.6605,59.8407,73000.0
2007-02-22 10:30:00,93.02,93.06,92.65,92.77,52500.0,59.86,59.8858,59.6219,59.6991,52500.0
2007-02-22 10:40:00,92.8,93.38,92.79,93.2,62300.0,59.7185,60.0917,59.712,59.9759,62300.0
2007-02-22 10:50:00,93.2,93.74,93.04,93.54,97200.0,59.9759,60.3234,59.8729,60.1947,97200.0
2007-02-22 11:00:00,93.51,93.61,93.03,93.32,71000.0,60.1754,60.2397,59.8665,60.0531,71000.0
2007-02-22 11:10:00,93.29,93.34,92.58,92.58,51400.0,60.0338,60.066,59.5769,59.5769,51400.0
2007-02-22 11:20:00,92.53,92.7,92.19,92.66,87300.0,59.5447,59.6541,59.3259,59.6284,87300.0
2007-02-22 11:30:00,92.7,92.73,92.04,92.57,57400.0,59.6541,59.6734,59.2294,59.5704,57400.0
2007-02-22 11:40:00,92.57,92.64,92.26,92.26,34300.0,59.5704,59.6155,59.371,59.371,34300.0
2007-02-22 11:50:00,92.31,92.56,92.08,92.5,48200.0,59.4031,59.564,59.2551,59.5254,48200.0
2007-02-22 12:00:00,92.52,92.64,92.39,92.52,32500.0,59.5383,59.6155,59.4546,59.5383,32500.0
2007-02-22 12:10:00,92.53,92.64,92.26,92.51,30200.0,59.5447,59.6155,59.371,59.5318,30200.0
2007-02-22 12:20:00,92.51,92.67,92.24,92.63,36200.0,59.5318,59.6348,59.3581,59.6091,36200.0
2007-02-22 12:30:00,92.64,92.65,92.23,92.26,34200.0,59.6155,59.6219,59.3516,59.371,34200.0
2007-02-22 12:40:00,92.22,92.22,91.91,92.09,52400.0,59.3452,59.3452,59.1457,59.2616,52400.0
2007-02-22 12:50:00,92.09,92.1,91.86,92.1,42600.0,59.2616,59.268,59.1135,59.268,42600.0
2007-02-22 13:00:00,92.13,92.32,92.06,92.32,19400.0,59.2873,59.4096,59.2423,59.4096,19400.0
2007-02-22 13:10:00,92.34,92.34,92.02,92.2,15300.0,59.4224,59.4224,59.2165,59.3323,15300.0
2007-02-22 13:20:00,92.21,92.33,92.19,92.26,17500.0,59.3388,59.416,59.3259,59.371,17500.0
2007-02-22 13:30:00,92.25,92.41,92.22,92.24,15300.0,59.3645,59.4675,59.3452,59.3581,15300.0
2007-02-22 13:40:00,92.28,92.28,92.08,92.14,23100.0,59.3838,59.3838,59.2551,59.2937,23100.0
2007-02-22 13:50:00,92.15,92.2,92.09,92.19,14200.0,59.3002,59.3323,59.2616,59.3259,14200.0
2007-02-22 14:00:00,92.15,92.39,92.1,92.39,16700.0,59.3002,59.4546,59.268,59.4546,16700.0
2007-02-22 14:10:00,92.36,92.36,92.17,92.32,12700.0,59.4353,59.4353,59.313,59.4096,12700.0
2007-02-22 14:20:00,92.32,92.7,92.28,92.49,64700.0,59.4096,59.6541,59.3838,59.519,64700.0
2007-02-22 14:30:00,92.5,92.51,92.14,92.2,43300.0,59.5254,59.5318,59.2937,59.3323,43300.0
2007-02-22 14:40:00,92.23,92.27,92.1,92.2,56100.0,59.3516,59.3774,59.268,59.3323,56100.0
2007-02-22 14:50:00,92.2,92.2,91.9,91.96,79100.0,59.3323,59.3323,59.1393,59.1779,79100.0
2007-02-22 15:00:00,91.96,92.14,91.92,92.0,45300.0,59.1779,59.2937,59.1522,59.2036,45300.0
2007-02-22 15:10:00,92.0,92.13,92.0,92.13,35000.0,59.2036,59.2873,59.2036,59.2873,35000.0
2007-02-22 15:20:00,92.13,92.15,92.02,92.04,44400.0,59.2873,59.3002,59.2165,59.2294,44400.0
2007-02-22 15:30:00,92.04,92.35,92.04,92.11,37300.0,59.2294,59.4289,59.2294,59.2744,37300.0
2007-02-22 15:40:00,92.1,92.16,91.96,92.09,52000.0,59.268,59.3066,59.1779,59.2616,52000.0
2007-02-22 15:50:00,92.09,92.16,91.92,92.03,96000.0,59.2616,59.3066,59.1522,59.2229,96000.0
2007-02-23 09:30:00,92.75,93.1,92.24,92.85,170400.0,59.6863,59.9115,59.3581,59.7506,170400.0
2007-02-23 09:40:00,92.85,92.85,92.32,92.47,65800.0,59.7506,59.7506,59.4096,59.5061,65800.0
2007-02-23 09:50:00,92.42,92.54,92.22,92.3,77700.0,59.4739,59.5511,59.3452,59.3967,77700.0
2007-02-23 10:00:00,92.26,92.33,91.99,92.06,63500.0,59.371,59.416,59.1972,59.2423,63500.0
2007-02-23 10:10:00,92.07,92.18,91.6,92.05,160600.0,59.2487,59.3195,58.9462,59.2358,160600.0
2007-02-23 10:20:00,92.05,92.43,91.97,92.05,62700.0,59.2358,59.4804,59.1843,59.2358,62700.0
2007-02-23 10:30:00,92.04,92.1,91.79,92.0,52000.0,59.2294,59.268,59.0685,59.2036,52000.0
2007-02-23 10:40:00,92.0,92.0,91.6,91.67,67700.0,59.2036,59.2036,58.9462,58.9913,67700.0
2007-02-23 10:50:00,91.66,91.74,91.1,91.52,74400.0,58.9848,59.0363,58.6245,58.8948,74400.0
2007-02-23 11:00:00,91.52,91.6,91.31,91.4,38100.0,58.8948,58.9462,58.7596,58.8175,38100.0
2007-02-23 11:10:00,91.45,91.82,91.45,91.73,32200.0,58.8497,59.0878,58.8497,59.0299,32200.0
2007-02-23 11:20:00,91.74,91.8,91.45,91.53,13800.0,59.0363,59.0749,58.8497,58.9012,13800.0
2007-02-23 11:30:00,91.51,91.69,91.45,91.65,18100.0,58.8883,59.0042,58.8497,58.9784,18100.0
2007-02-23 11:40:00,91.65,91.77,91.52,91.6,15400.0,58.9784,59.0556,58.8948,58.9462,15400.0
2007-02-23 11:50:00,91.6,91.93,91.6,91.82,20300.0,58.9462,59.1586,58.9462,59.0878,20300.0
2007-02-23 12:00:00,91.82,91.89,91.78,91.8,18900.0,59.0878,59.1329,59.0621,59.0749,18900.0
2007-02-23 12:10:00,91.86,91.91,91.71,91.91,25700.0,59.1135,59.1457,59.017,59.1457,25700.0
2007-02-23 12:20:00,91.94,92.04,91.94,91.99,13400.0,59.165,59.2294,59.165,59.1972,13400.0
2007-02-23 12:30:00,91.99,92.36,91.82,92.28,52700.0,59.1972,59.4353,59.0878,59.3838,52700.0
2007-02-23 12:40:00,92.24,92.28,91.82,91.94,67000.0,59.3581,59.3838,59.0878,59.165,67000.0
2007-02-23 12:50:00,91.89,91.89,91.61,91.77,26100.0,59.1329,59.1329,58.9527,59.0556,26100.0
2007-02-23 13:00:00,91.78,91.83,91.65,91.65,23000.0,59.0621,59.0942,58.9784,58.9784,23000.0
2007-02-23 13:10:00,91.66,92.1,91.41,91.43,37600.0,58.9848,59.268,58.824,58.8368,37600.0
2007-02-23 13:20:00,91.44,91.44,91.09,91.43,82800.0,58.8433,58.8433,58.618,58.8368,82800.0
2007-02-23 13:30:00,91.37,91.6,91.36,91.5,36900.0,58.7982,58.9462,58.7918,58.8819,36900.0
2007-02-23 13:40:00,91.51,91.6,91.27,91.58,32400.0,58.8883,58.9462,58.7339,58.9334,32400.0
2007-02-23 13:50:00,91.58,91.58,91.44,91.52,25200.0,58.9334,58.9334,58.8433,58.8948,25200.0
2007-02-23 14:00:00,91.52,91.78,91.49,91.71,21200.0,58.8948,59.0621,58.8754,59.017,21200.0
2007-02-23 14:10:00,91.76,91.98,91.76,91.94,28900.0,59.0492,59.1908,59.0492,59.165,28900.0
2007-02-23 14:20:00,91.95,91.99,91.87,91.94,37700.0,59.1715,59.1972,59.12,59.165,37700.0
2007-02-23 14:30:00,91.94,92.0,91.86,91.94,66600.0,59.165,59.2036,59.1135,59.165,66600.0
2007-02-23 14:40:00,91.94,92.0,91.75,91.85,53700.0,59.165,59.2036,59.0428,59.1071,53700.0
2007-02-23 14:50:00,91.86,91.9,91.79,91.82,13800.0,59.1135,59.1393,59.0685,59.0878,13800.0
2007-02-23 15:00:00,91.82,91.9,91.75,91.89,15900.0,59.0878,59.1393,59.0428,59.1329,15900.0
2007-02-23 15:10:00,91.89,92.06,91.86,92.0,64700.0,59.1329,59.2423,59.1135,59.2036,64700.0
2007-02-23 15:20:00,92.0,92.02,91.84,91.86,34100.0,59.2036,59.2165,59.1007,59.1135,34100.0
2007-02-23 15:30:00,91.87,91.91,91.8,91.88,29400.0,59.12,59.1457,59.0749,59.1264,29400.0
2007-02-23 15:40:00,91.88,91.89,91.55,91.8,50300.0,59.1264,59.1329,58.9141,59.0749,50300.0
2007-02-23 15:50:00,91.79,91.82,91.64,91.7,66900.0,59.0685,59.0878,58.972,59.0106,66900.0
2007-02-26 09:30:00,92.95,93.25,92.62,92.7,100700.0,59.815,60.008,59.6026,59.6541,100700.0
2007-02-26 09:40:00,92.72,92.72,91.83,92.05,74300.0,59.667,59.667,59.0942,59.2358,74300.0
2007-02-26 09:50:00,92.06,92.25,91.6,91.6,77700.0,59.2423,59.3645,58.9462,58.9462,77700.0
2007-02-26 10:00:00,91.61,91.94,91.5,91.8,57200.0,58.9527,59.165,58.8819,59.0749,57200.0
2007-02-26 10:10:00,91.8,92.03,91.77,91.92,38600.0,59.0749,59.2229,59.0556,59.1522,38600.0
2007-02-26 10:20:00,91.9,91.94,91.25,91.26,60200.0,59.1393,59.165,58.721,58.7274,60200.0
2007-02-26 10:30:00,91.26,91.8,90.81,90.96,96400.0,58.7274,59.0749,58.4379,58.5344,96400.0
2007-02-26 10:40:00,90.96,91.02,90.25,90.47,140200.0,58.5344,58.573,58.0775,58.2191,140200.0
2007-02-26 10:50:00,90.43,90.67,90.1,90.54,97800.0,58.1933,58.3478,57.981,58.2641,97800.0
2007-02-26 11:00:00,90.54,90.66,90.03,90.53,107900.0,58.2641,58.3413,57.9359,58.2577,107900.0
2007-02-26 11:10:00,90.53,90.58,90.32,90.45,30900.0,58.2577,58.2898,58.1225,58.2062,30900.0
2007-02-26 11:20:00,90.45,90.55,90.38,90.39,22900.0,58.2062,58.2705,58.1611,58.1676,22900.0
2007-02-26 11:30:00,90.38,90.45,90.12,90.2,62600.0,58.1611,58.2062,57.9938,58.0453,62600.0
2007-02-26 11:40:00,90.2,90.62,90.13,90.47,41900.0,58.0453,58.3156,58.0003,58.2191,41900.0
2007-02-26 11:50:00,90.47,90.67,90.35,90.4,25100.0,58.2191,58.3478,58.1418,58.174,25100.0
2007-02-26 12:00:00,90.39,90.45,90.3,90.42,38500.0,58.1676,58.2062,58.1097,58.1869,38500.0
2007-02-26 12:10:00,90.43,90.43,90.09,90.42,52100.0,58.1933,58.1933,57.9745,58.1869,52100.0
2007-02-26 12:20:00,90.42,90.49,90.24,90.41,46300.0,58.1869,58.2319,58.071,58.1804,46300.0
2007-02-26 12:30:00,90.41,90.43,90.15,90.15,55200.0,58.1804,58.1933,58.0131,58.0131,55200.0
2007-02-26 12:40:00,90.16,90.25,89.51,89.82,163200.0,58.0196,58.0775,57.6013,57.8008,163200.0
2007-02-26 12:50:00,89.76,89.77,89.37,89.37,89500.0,57.7622,57.7686,57.5112,57.5112,89500.0
2007-02-26 13:00:00,89.37,89.7,89.12,89.49,108600.0,57.5112,57.7235,57.3503,57.5884,108600.0
2007-02-26 13:10:00,89.44,89.44,88.88,88.9,63600.0,57.5562,57.5562,57.1959,57.2087,63600.0
2007-02-26 13:20:00,88.9,88.97,88.55,88.88,71700.0,57.2087,57.2538,56.9835,57.1959,71700.0
2007-02-26 13:30:00,88.82,89.14,88.72,88.72,69900.0,57.1573,57.3632,57.0929,57.0929,69900.0
2007-02-26 13:40:00,88.71,88.73,88.35,88.52,69000.0,57.0865,57.0993,56.8548,56.9642,69000.0
2007-02-26 13:50:00,88.58,88.86,88.44,88.86,45600.0,57.0028,57.183,56.9127,57.183,45600.0
2007-02-26 14:00:00,88.86,88.88,88.67,88.85,37400.0,57.183,57.1959,57.0607,57.1766,37400.0
2007-02-26 14:10:00,88.84,88.84,88.5,88.69,44900.0,57.1701,57.1701,56.9513,57.0736,44900.0
2007-02-26 14:20:00,88.69,88.87,88.41,88.52,71100.0,57.0736,57.1894,56.8934,56.9642,71100.0
2007-02-26 14:30:00,88.53,88.67,88.33,88.62,65500.0,56.9706,57.0607,56.8419,57.0286,65500.0
2007-02-26 14:40:00,88.6,88.62,88.44,88.53,54700.0,57.0157,57.0286,56.9127,56.9706,54700.0
2007-02-26 14:50:00,88.53,88.58,87.96,88.13,148800.0,56.9706,57.0028,56.6038,56.7132,148800.0
2007-02-26 15:00:00,88.13,88.56,88.07,88.46,81500.0,56.7132,56.9899,56.6746,56.9256,81500.0
2007-02-26 15:10:00,88.47,88.55,88.28,88.39,44000.0,56.932,56.9835,56.8098,56.8805,44000.0
2007-02-26 15:20:00,88.36,88.45,88.16,88.16,48300.0,56.8612,56.9192,56.7325,56.7325,48300.0
2007-02-26 15:30:00,88.17,88.3,87.99,88.11,90500.0,56.739,56.8226,56.6231,56.7004,90500.0
2007-02-26 15:40:00,88.1,88.37,87.97,87.99,134500.0,56.6939,56.8677,56.6103,56.6231,134500.0
2007-02-26 15:50:00,88.0,88.35,88.0,88.3,140800.0,56.6296,56.8548,56.6296,56.8226,140800.0
2007-02-27 09:30:00,86.3,86.76,84.55,84.74,309500.0,55.5356,55.8316,54.4094,54.5317,309500.0
2007-02-27 09:40:00,84.74,85.59,84.01,85.21,326900.0,54.5317,55.0787,54.0619,54.8342,326900.0
2007-02-27 09:50:00,85.27,85.57,84.33,85.06,130800.0,54.8728,55.0658,54.2679,54.7376,130800.0
2007-02-27 10:00:00,85.2,86.1,84.39,86.03,214700.0,54.8277,55.4069,54.3065,55.3618,214700.0
2007-02-27 10:10:00,86.0,86.37,84.39,86.07,152300.0,55.3425,55.5806,54.3065,55.3876,152300.0
2007-02-27 10:20:00,86.07,86.5,84.39,86.25,128300.0,55.3876,55.6643,54.3065,55.5034,128300.0
2007-02-27 10:30:00,86.25,86.35,84.39,85.8,105100.0,55.5034,55.5678,54.3065,55.2138,105100.0
2007-02-27 10:40:00,85.81,86.11,84.4,85.77,100900.0,55.2203,55.4133,54.3129,55.1945,100900.0
2007-02-27 10:50:00,85.8,85.9,84.39,85.26,75300.0,55.2138,55.2782,54.3065,54.8663,75300.0
2007-02-27 11:00:00,85.25,86.0,84.42,85.92,150600.0,54.8599,55.3425,54.3258,55.2911,150600.0
2007-02-27 11:10:00,85.92,85.93,85.3,85.39,95000.0,55.2911,55.2975,54.8921,54.95,95000.0
2007-02-27 11:20:00,85.42,85.66,85.3,85.6,73600.0,54.9693,55.1237,54.8921,55.0851,73600.0
2007-02-27 11:30:00,85.61,85.95,85.5,85.9,58800.0,55.0916,55.3104,55.0208,55.2782,58800.0
2007-02-27 11:40:00,85.87,86.0,85.62,85.63,60700.0,55.2589,55.3425,55.098,55.1044,60700.0
2007-02-27 11:50:00,85.64,85.72,85.49,85.55,110000.0,55.1109,55.1623,55.0143,55.053,110000.0
2007-02-27 12:00:00,85.56,85.61,85.42,85.45,88500.0,55.0594,55.0916,54.9693,54.9886,88500.0
2007-02-27 12:10:00,85.45,85.79,85.16,85.79,160400.0,54.9886,55.2074,54.802,55.2074,160400.0
2007-02-27 12:20:00,85.75,85.77,85.58,85.71,56900.0,55.1817,55.1945,55.0723,55.1559,56900.0
2007-02-27 12:30:00,85.7,85.78,85.57,85.65,45100.0,55.1495,55.201,55.0658,55.1173,45100.0
2007-02-27 12:40:00,85.65,85.78,85.49,85.59,64700.0,55.1173,55.201,55.0143,55.0787,64700.0
2007-02-27 12:50:00,85.61,85.72,85.52,85.7,56100.0,55.0916,55.1623,55.0336,55.1495,56100.0
2007-02-27 13:00:00,85.71,85.83,85.65,85.7,31500.0,55.1559,55.2331,55.1173,55.1495,31500.0
2007-02-27 13:10:00,85.71,85.71,85.13,85.5,92000.0,55.1559,55.1559,54.7827,55.0208,92000.0
2007-02-27 13:20:00,85.46,85.54,85.03,85.08,53200.0,54.995,55.0465,54.7183,54.7505,53200.0
2007-02-27 13:30:00,85.11,85.14,84.51,84.8,122000.0,54.7698,54.7891,54.3837,54.5703,122000.0
2007-02-27 13:40:00,84.84,84.95,84.53,84.65,88500.0,54.5961,54.6668,54.3966,54.4738,88500.0
2007-02-27 13:50:00,84.59,84.66,84.45,84.47,65400.0,54.4352,54.4802,54.3451,54.358,65400.0
2007-02-27 14:00:00,84.48,84.53,84.1,84.12,116300.0,54.3644,54.3966,54.1198,54.1327,116300.0
2007-02-27 14:10:00,84.1,84.53,84.05,84.25,125900.0,54.1198,54.3966,54.0877,54.2164,125900.0
2007-02-27 14:20:00,84.27,84.53,83.75,83.79,129200.0,54.2292,54.3966,53.8946,53.9204,129200.0
2007-02-27 14:30:00,83.79,84.53,83.71,84.08,123400.0,53.9204,54.3966,53.8689,54.107,123400.0
2007-02-27 14:40:00,83.91,84.53,83.91,84.06,99100.0,53.9976,54.3966,53.9976,54.0941,99100.0
2007-02-27 14:50:00,84.07,84.53,83.61,83.85,140100.0,54.1005,54.3966,53.8045,53.959,140100.0
2007-02-27 15:00:00,83.84,84.53,83.5,83.82,124700.0,53.9525,54.3966,53.7337,53.9397,124700.0
2007-02-27 15:10:00,83.81,84.53,83.66,83.8,70400.0,53.9332,54.3966,53.8367,53.9268,70400.0
2007-02-27 15:20:00,83.8,84.53,83.67,83.67,66700.0,53.9268,54.3966,53.8431,53.8431,66700.0
2007-02-27 15:30:00,83.75,84.14,83.5,83.8,92600.0,53.8946,54.1456,53.7337,53.9268,92600.0
2007-02-27 15:40:00,83.81,83.98,83.57,83.57,34100.0,53.9332,54.0426,53.7788,53.7788,34100.0
2007-02-27 15:50:00,83.57,83.98,83.39,83.9,77700.0,53.7788,54.0426,53.663,53.9911,77700.0
2007-02-28 09:30:00,85.0,85.8,84.75,84.75,204100.0,54.699,55.2138,54.5381,54.5381,204100.0
2007-02-28 09:40:00,84.76,84.86,83.9,84.43,202600.0,54.5446,54.6089,53.9911,54.3322,202600.0
2007-02-28 09:50:00,84.14,84.65,84.1,84.35,151900.0,54.1456,54.4738,54.1198,54.2807,151900.0
2007-02-28 10:00:00,84.35,85.09,84.0,84.66,121900.0,54.2807,54.7569,54.0555,54.4802,121900.0
2007-02-28 10:10:00,84.56,85.08,84.1,84.67,75800.0,54.4159,54.7505,54.1198,54.4867,75800.0
2007-02-28 10:20:00,84.99,85.55,84.31,85.35,85100.0,54.6926,55.053,54.255,54.9242,85100.0
2007-02-28 10:30:00,85.33,85.64,84.4,85.64,107400.0,54.9114,55.1109,54.3129,55.1109,107400.0
2007-02-28 10:40:00,85.64,86.47,84.87,86.38,139200.0,55.1109,55.645,54.6154,55.5871,139200.0
2007-02-28 10:50:00,86.37,87.2,85.26,87.09,204400.0,55.5806,56.1148,54.8663,56.044,204400.0
2007-02-28 11:00:00,87.09,88.64,85.85,88.26,272300.0,56.044,57.0414,55.246,56.7969,272300.0
2007-02-28 11:10:00,88.27,88.44,85.87,86.66,133800.0,56.8033,56.9127,55.2589,55.7673,133800.0
2007-02-28 11:20:00,87.75,87.79,86.7,87.73,131500.0,56.4687,56.4944,55.793,56.4558,131500.0
2007-02-28 11:30:00,87.73,88.58,86.8,87.16,112100.0,56.4558,57.0028,55.8573,56.089,112100.0
2007-02-28 11:40:00,87.16,87.75,86.4,86.48,71400.0,56.089,56.4687,55.5999,55.6514,71400.0
2007-02-28 11:50:00,87.16,87.16,85.9,86.02,109200.0,56.089,56.089,55.2782,55.3554,109200.0
2007-02-28 12:00:00,86.02,87.01,85.91,86.71,115300.0,55.3554,55.9925,55.2846,55.7994,115300.0
2007-02-28 12:10:00,86.09,87.08,85.94,86.64,132100.0,55.4005,56.0375,55.3039,55.7544,132100.0
2007-02-28 12:20:00,87.04,87.04,86.52,86.59,42000.0,56.0118,56.0118,55.6772,55.7222,42000.0
2007-02-28 12:30:00,86.6,86.94,86.58,86.68,48400.0,55.7286,55.9474,55.7158,55.7801,48400.0
2007-02-28 12:40:00,86.71,86.78,86.51,86.63,36700.0,55.7994,55.8445,55.6707,55.7479,36700.0
2007-02-28 12:50:00,86.59,87.22,86.55,87.0,157200.0,55.7222,56.1276,55.6965,55.9861,157200.0
2007-02-28 13:00:00,87.0,87.14,86.65,86.97,53100.0,55.9861,56.0761,55.7608,55.9667,53100.0
2007-02-28 13:10:00,86.9,87.03,86.75,86.9,40600.0,55.9217,56.0054,55.8252,55.9217,40600.0
2007-02-28 13:20:00,86.97,87.3,86.92,87.0,49900.0,55.9667,56.1791,55.9346,55.9861,49900.0
2007-02-28 13:30:00,87.0,87.17,86.79,86.87,67100.0,55.9861,56.0954,55.8509,55.9024,67100.0
2007-02-28 13:40:00,86.8,87.04,86.78,86.82,42600.0,55.8573,56.0118,55.8445,55.8702,42600.0
2007-02-28 13:50:00,86.82,87.06,86.75,86.97,64800.0,55.8702,56.0247,55.8252,55.9667,64800.0
2007-02-28 14:00:00,86.97,87.06,86.82,86.84,43200.0,55.9667,56.0247,55.8702,55.8831,43200.0
2007-02-28 14:10:00,86.89,86.89,86.67,86.76,59300.0,55.9153,55.9153,55.7737,55.8316,59300.0
2007-02-28 14:20:00,86.73,86.77,86.35,86.49,103800.0,55.8123,55.838,55.5678,55.6579,103800.0
2007-02-28 14:30:00,86.48,86.64,86.36,86.37,32900.0,55.6514,55.7544,55.5742,55.5806,32900.0
2007-02-28 14:40:00,86.38,86.47,86.02,86.1,65500.0,55.5871,55.645,55.3554,55.4069,65500.0
2007-02-28 14:50:00,86.1,86.46,86.06,86.22,49400.0,55.4069,55.6386,55.3811,55.4841,49400.0
2007-02-28 15:00:00,86.25,86.36,86.11,86.25,50600.0,55.5034,55.5742,55.4133,55.5034,50600.0
2007-02-28 15:10:00,86.25,86.45,86.14,86.37,70100.0,55.5034,55.6321,55.4326,55.5806,70100.0
2007-02-28 15:20:00,86.35,86.45,86.28,86.37,31600.0,55.5678,55.6321,55.5227,55.5806,31600.0
2007-02-28 15:30:00,86.37,86.58,86.27,86.5,50500.0,55.5806,55.7158,55.5163,55.6643,50500.0
2007-02-28 15:40:00,86.52,86.6,86.35,86.42,83100.0,55.6772,55.7286,55.5678,55.6128,83100.0
2007-02-28 15:50:00,86.42,86.54,86.17,86.32,85700.0,55.6128,55.69,55.4519,55.5485,85700.0
2007-03-01 09:30:00,84.99,85.0,84.0,84.37,230800.0,54.6926,54.699,54.0555,54.2936,230800.0
2007-03-01 09:40:00,84.45,84.5,82.32,82.9,211800.0,54.3451,54.3773,52.9744,53.3476,211800.0
2007-03-01 09:50:00,82.44,83.2,82.44,83.13,182400.0,53.0516,53.5407,53.0516,53.4956,182400.0
2007-03-01 10:00:00,83.06,84.07,82.42,82.96,243400.0,53.4506,54.1005,53.0387,53.3862,243400.0
2007-03-01 10:10:00,82.85,84.0,82.78,83.5,121700.0,53.3155,54.0555,53.2704,53.7337,121700.0
2007-03-01 10:20:00,83.26,84.27,83.0,84.1,159600.0,53.5793,54.2292,53.412,54.1198,159600.0
2007-03-01 10:30:00,84.1,84.15,83.39,84.05,122900.0,54.1198,54.152,53.663,54.0877,122900.0
2007-03-01 10:40:00,84.01,84.44,83.3,83.88,112300.0,54.0619,54.3386,53.605,53.9783,112300.0
2007-03-01 10:50:00,83.91,84.62,83.71,84.5,116300.0,53.9976,54.4545,53.8689,54.3773,116300.0
2007-03-01 11:00:00,84.5,84.63,83.85,84.16,131000.0,54.3773,54.4609,53.959,54.1585,131000.0
2007-03-01 11:10:00,84.46,84.86,84.16,84.44,90800.0,54.3515,54.6089,54.1585,54.3386,90800.0
2007-03-01 11:20:00,84.47,85.23,84.31,84.57,86800.0,54.358,54.847,54.255,54.4223,86800.0
2007-03-01 11:30:00,85.12,85.52,84.41,85.3,84900.0,54.7762,55.0336,54.3193,54.8921,84900.0
2007-03-01 11:40:00,85.3,85.4,84.72,85.36,54200.0,54.8921,54.9564,54.5188,54.9307,54200.0
2007-03-01 11:50:00,85.35,85.5,84.98,85.32,83700.0,54.9242,55.0208,54.6861,54.9049,83700.0
2007-03-01 12:00:00,85.34,85.62,85.0,85.26,123200.0,54.9178,55.098,54.699,54.8663,123200.0
2007-03-01 12:10:00,85.3,85.61,85.29,85.54,71800.0,54.8921,55.0916,54.8856,55.0465,71800.0
2007-03-01 12:20:00,85.52,85.96,85.43,85.85,68700.0,55.0336,55.3168,54.9757,55.246,68700.0
2007-03-01 12:30:00,85.87,86.18,85.7,86.18,104400.0,55.2589,55.4584,55.1495,55.4584,104400.0
2007-03-01 12:40:00,86.15,86.45,85.89,86.4,86500.0,55.4391,55.6321,55.2717,55.5999,86500.0
2007-03-01 12:50:00,86.36,86.75,86.36,86.65,73200.0,55.5742,55.8252,55.5742,55.7608,73200.0
2007-03-01 13:00:00,86.65,86.66,86.44,86.44,53900.0,55.7608,55.7673,55.6257,55.6257,53900.0
2007-03-01 13:10:00,86.44,86.75,86.24,86.67,79500.0,55.6257,55.8252,55.497,55.7737,79500.0
2007-03-01 13:20:00,86.69,87.35,86.61,87.12,118600.0,55.7866,56.2113,55.7351,56.0633,118600.0
2007-03-01 13:30:00,87.11,87.6,86.94,86.95,165300.0,56.0568,56.3722,55.9474,55.9539,165300.0
2007-03-01 13:40:00,86.96,87.36,86.6,87.36,92700.0,55.9603,56.2177,55.7286,56.2177,92700.0
2007-03-01 13:50:00,87.36,87.68,87.0,87.61,65600.0,56.2177,56.4236,55.9861,56.3786,65600.0
2007-03-01 14:00:00,87.65,88.02,87.5,88.02,82500.0,56.4043,56.6424,56.3078,56.6424,82500.0
2007-03-01 14:10:00,88.01,88.03,87.62,87.65,143600.0,56.636,56.6489,56.385,56.4043,143600.0
2007-03-01 14:20:00,87.66,88.0,87.56,87.76,67300.0,56.4108,56.6296,56.3464,56.4751,67300.0
2007-03-01 14:30:00,87.76,88.6,87.72,88.47,196900.0,56.4751,57.0157,56.4494,56.932,196900.0
2007-03-01 14:40:00,88.47,88.49,88.0,88.28,123300.0,56.932,56.9449,56.6296,56.8098,123300.0
2007-03-01 14:50:00,88.28,88.79,88.24,88.56,139000.0,56.8098,57.1379,56.784,56.9899,139000.0
2007-03-01 15:00:00,88.52,88.85,88.34,88.74,147900.0,56.9642,57.1766,56.8484,57.1058,147900.0
2007-03-01 15:10:00,88.73,89.16,88.36,88.78,166400.0,57.0993,57.3761,56.8612,57.1315,166400.0
2007-03-01 15:20:00,88.78,88.81,87.98,88.16,189000.0,57.1315,57.1508,56.6167,56.7325,189000.0
2007-03-01 15:30:00,88.12,88.18,87.85,88.03,145300.0,56.7068,56.7454,56.533,56.6489,145300.0
2007-03-01 15:40:00,88.0,88.09,87.75,87.82,181500.0,56.6296,56.6875,56.4687,56.5137,181500.0
2007-03-01 15:50:00,87.85,87.98,87.75,87.91,143900.0,56.533,56.6167,56.4687,56.5717,143900.0
2007-03-02 09:30:00,87.5,87.76,86.04,87.11,143900.0,56.3078,56.4751,55.3683,56.0568,143900.0
2007-03-02 09:40:00,87.1,87.7,86.55,86.88,101800.0,56.0504,56.4365,55.6965,55.9088,101800.0
2007-03-02 09:50:00,87.0,87.07,86.3,86.35,92400.0,55.9861,56.0311,55.5356,55.5678,92400.0
2007-03-02 10:00:00,86.36,86.8,86.31,86.38,95200.0,55.5742,55.8573,55.542,55.5871,95200.0
2007-03-02 10:10:00,86.38,86.82,86.36,86.68,57500.0,55.5871,55.8702,55.5742,55.7801,57500.0
2007-03-02 10:20:00,86.65,86.96,86.52,86.53,86400.0,55.7608,55.9603,55.6772,55.6836,86400.0
2007-03-02 10:30:00,86.52,86.88,86.4,86.53,37600.0,55.6772,55.9088,55.5999,55.6836,37600.0
2007-03-02 10:40:00,86.51,87.0,86.44,86.74,48100.0,55.6707,55.9861,55.6257,55.8187,48100.0
2007-03-02 10:50:00,86.74,87.41,86.67,87.25,80100.0,55.8187,56.2499,55.7737,56.1469,80100.0
2007-03-02 11:00:00,87.26,87.33,86.7,86.82,51200.0,56.1534,56.1984,55.793,55.8702,51200.0
2007-03-02 11:10:00,86.79,87.16,86.7,87.16,35400.0,55.8509,56.089,55.793,56.089,35400.0
2007-03-02 11:20:00,87.17,87.19,86.72,86.81,26500.0,56.0954,56.1083,55.8059,55.8638,26500.0
2007-03-02 11:30:00,86.76,86.76,86.4,86.53,34700.0,55.8316,55.8316,55.5999,55.6836,34700.0
2007-03-02 11:40:00,86.52,86.58,86.29,86.38,45000.0,55.6772,55.7158,55.5292,55.5871,45000.0
2007-03-02 11:50:00,86.3,86.33,85.95,86.2,77000.0,55.5356,55.5549,55.3104,55.4712,77000.0
2007-03-02 12:00:00,86.22,86.54,86.16,86.47,32900.0,55.4841,55.69,55.4455,55.645,32900.0
2007-03-02 12:10:00,86.42,86.42,85.77,85.8,45100.0,55.6128,55.6128,55.1945,55.2138,45100.0
2007-03-02 12:20:00,85.77,85.83,85.6,85.67,40400.0,55.1945,55.2331,55.0851,55.1302,40400.0
2007-03-02 12:30:00,85.68,85.85,85.37,85.43,42500.0,55.1366,55.246,54.9371,54.9757,42500.0
2007-03-02 12:40:00,85.43,85.43,85.06,85.17,52800.0,54.9757,54.9757,54.7376,54.8084,52800.0
2007-03-02 12:50:00,85.18,85.58,85.1,85.41,46800.0,54.8148,55.0723,54.7634,54.9629,46800.0
2007-03-02 13:00:00,85.41,85.44,85.09,85.18,31500.0,54.9629,54.9822,54.7569,54.8148,31500.0
2007-03-02 13:10:00,85.15,85.25,84.86,84.87,55600.0,54.7955,54.8599,54.6089,54.6154,55600.0
2007-03-02 13:20:00,84.87,85.24,84.63,84.63,72400.0,54.6154,54.8535,54.4609,54.4609,72400.0
2007-03-02 13:30:00,84.66,84.96,84.55,84.63,31400.0,54.4802,54.6733,54.4094,54.4609,31400.0
2007-03-02 13:40:00,84.63,84.93,84.5,84.93,49100.0,54.4609,54.654,54.3773,54.654,49100.0
2007-03-02 13:50:00,84.93,84.97,84.5,84.65,41400.0,54.654,54.6797,54.3773,54.4738,41400.0
2007-03-02 14:00:00,84.65,84.78,84.46,84.61,58600.0,54.4738,54.5574,54.3515,54.448,58600.0
2007-03-02 14:10:00,84.62,84.82,84.54,84.66,49800.0,54.4545,54.5832,54.403,54.4802,49800.0
2007-03-02 14:20:00,84.65,84.66,84.22,84.28,72200.0,54.4738,54.4802,54.1971,54.2357,72200.0
2007-03-02 14:30:00,84.28,84.35,84.04,84.25,59900.0,54.2357,54.2807,54.0812,54.2164,59900.0
2007-03-02 14:40:00,84.34,84.61,84.2,84.53,71100.0,54.2743,54.448,54.1842,54.3966,71100.0
2007-03-02 14:50:00,84.56,84.75,84.37,84.65,66600.0,54.4159,54.5381,54.2936,54.4738,66600.0
2007-03-02 15:00:00,84.65,85.03,84.51,84.7,61300.0,54.4738,54.7183,54.3837,54.506,61300.0
2007-03-02 15:10:00,84.7,85.03,84.7,85.03,61500.0,54.506,54.7183,54.506,54.7183,61500.0
2007-03-02 15:20:00,85.03,85.09,84.68,84.85,60400.0,54.7183,54.7569,54.4931,54.6025,60400.0
2007-03-02 15:30:00,84.9,84.99,84.64,84.65,55600.0,54.6347,54.6926,54.4673,54.4738,55600.0
2007-03-02 15:40:00,84.7,84.72,84.1,84.38,78600.0,54.506,54.5188,54.1198,54.3,78600.0
2007-03-02 15:50:00,84.35,84.52,84.23,84.26,105900.0,54.2807,54.3901,54.2035,54.2228,105900.0
2007-03-05 09:30:00,83.2,83.2,82.01,82.59,175500.0,53.5407,53.5407,52.7749,53.1481,175500.0
2007-03-05 09:40:00,82.56,82.56,81.56,81.65,130700.0,53.1288,53.1288,52.4853,52.5432,130700.0
2007-03-05 09:50:00,81.65,83.62,81.64,83.6,173100.0,52.5432,53.811,52.5368,53.7981,173100.0
2007-03-05 10:00:00,83.56,83.65,82.61,83.06,188800.0,53.7724,53.8303,53.161,53.4506,188800.0
2007-03-05 10:10:00,83.1,83.78,82.79,83.0,148600.0,53.4763,53.9139,53.2768,53.412,148600.0
2007-03-05 10:20:00,82.99,83.12,82.52,82.65,90000.0,53.4055,53.4892,53.1031,53.1867,90000.0
2007-03-05 10:30:00,82.66,82.67,82.12,82.37,59200.0,53.1932,53.1996,52.8457,53.0066,59200.0
2007-03-05 10:40:00,82.37,82.54,82.16,82.2,59300.0,53.0066,53.116,52.8714,52.8972,59300.0
2007-03-05 10:50:00,82.18,82.4,81.9,82.26,65300.0,52.8843,53.0259,52.7041,52.9358,65300.0
2007-03-05 11:00:00,82.25,83.13,82.15,83.09,82200.0,52.9293,53.4956,52.865,53.4699,82200.0
2007-03-05 11:10:00,83.12,83.43,83.02,83.38,107500.0,53.4892,53.6887,53.4249,53.6565,107500.0
2007-03-05 11:20:00,83.37,83.46,82.96,83.3,78500.0,53.6501,53.708,53.3862,53.605,78500.0
2007-03-05 11:30:00,83.27,83.35,83.14,83.25,82300.0,53.5857,53.6372,53.5021,53.5729,82300.0
2007-03-05 11:40:00,83.23,83.35,83.0,83.25,49100.0,53.56,53.6372,53.412,53.5729,49100.0
2007-03-05 11:50:00,83.23,83.27,82.76,82.97,72100.0,53.56,53.5857,53.2575,53.3927,72100.0
2007-03-05 12:00:00,82.92,82.96,82.4,82.5,89800.0,53.3605,53.3862,53.0259,53.0902,89800.0
2007-03-05 12:10:00,82.46,82.49,82.29,82.35,39100.0,53.0645,53.0838,52.9551,52.9937,39100.0
2007-03-05 12:20:00,82.38,82.68,82.34,82.44,50100.0,53.013,53.2061,52.9873,53.0516,50100.0
2007-03-05 12:30:00,82.42,82.42,81.95,82.32,75900.0,53.0387,53.0387,52.7363,52.9744,75900.0
2007-03-05 12:40:00,82.33,82.75,82.26,82.59,38300.0,52.9808,53.2511,52.9358,53.1481,38300.0
2007-03-05 12:50:00,82.61,82.61,82.22,82.3,45000.0,53.161,53.161,52.91,52.9615,45000.0
2007-03-05 13:00:00,82.3,82.34,82.1,82.13,62200.0,52.9615,52.9873,52.8328,52.8521,62200.0
2007-03-05 13:10:00,82.14,82.56,82.09,82.35,61900.0,52.8586,53.1288,52.8264,52.9937,61900.0
2007-03-05 13:20:00,82.34,82.35,82.13,82.25,35000.0,52.9873,52.9937,52.8521,52.9293,35000.0
2007-03-05 13:30:00,82.24,82.56,82.18,82.52,49700.0,52.9229,53.1288,52.8843,53.1031,49700.0
2007-03-05 13:40:00,82.53,82.93,82.46,82.8,73700.0,53.1095,53.3669,53.0645,53.2833,73700.0
2007-03-05 13:50:00,82.8,82.88,82.7,82.72,43700.0,53.2833,53.3348,53.2189,53.2318,43700.0
2007-03-05 14:00:00,82.74,83.18,82.74,82.98,128900.0,53.2447,53.5278,53.2447,53.3991,128900.0
2007-03-05 14:10:00,82.98,83.12,82.67,82.67,120700.0,53.3991,53.4892,53.1996,53.1996,120700.0
2007-03-05 14:20:00,82.71,82.75,82.49,82.58,30000.0,53.2254,53.2511,53.0838,53.1417,30000.0
2007-03-05 14:30:00,82.57,82.63,82.35,82.5,46900.0,53.1353,53.1739,52.9937,53.0902,46900.0
2007-03-05 14:40:00,82.5,82.54,82.36,82.48,41100.0,53.0902,53.116,53.0001,53.0774,41100.0
2007-03-05 14:50:00,82.48,82.61,82.42,82.51,42100.0,53.0774,53.161,53.0387,53.0967,42100.0
2007-03-05 15:00:00,82.51,82.52,82.3,82.32,89400.0,53.0967,53.1031,52.9615,52.9744,89400.0
2007-03-05 15:10:00,82.32,82.32,82.08,82.13,87300.0,52.9744,52.9744,52.8199,52.8521,87300.0
2007-03-05 15:20:00,82.1,82.51,82.09,82.34,94800.0,52.8328,53.0967,52.8264,52.9873,94800.0
2007-03-05 15:30:00,82.34,82.42,81.66,81.96,120000.0,52.9873,53.0387,52.5497,52.7427,120000.0
2007-03-05 15:40:00,81.92,82.17,81.5,81.63,158400.0,52.717,52.8779,52.4467,52.5304,158400.0
2007-03-05 15:50:00,81.62,81.63,81.0,81.02,277900.0,52.5239,52.5304,52.1249,52.1378,277900.0
2007-03-06 09:30:00,83.0,84.4,82.84,83.74,183200.0,53.412,54.3129,53.309,53.8882,183200.0
2007-03-06 09:40:00,83.69,84.1,83.6,83.96,170300.0,53.856,54.1198,53.7981,54.0298,170300.0
2007-03-06 09:50:00,84.0,84.0,83.41,83.76,115700.0,54.0555,54.0555,53.6758,53.9011,115700.0
2007-03-06 10:00:00,83.76,83.93,83.5,83.6,108900.0,53.9011,54.0105,53.7337,53.7981,108900.0
2007-03-06 10:10:00,83.61,84.13,83.5,83.67,82100.0,53.8045,54.1392,53.7337,53.8431,82100.0
2007-03-06 10:20:00,83.68,83.93,83.59,83.79,72300.0,53.8496,54.0105,53.7917,53.9204,72300.0
2007-03-06 10:30:00,83.79,84.0,83.63,83.82,53400.0,53.9204,54.0555,53.8174,53.9397,53400.0
2007-03-06 10:40:00,83.82,83.83,83.71,83.72,30400.0,53.9397,53.9461,53.8689,53.8753,30400.0
2007-03-06 10:50:00,83.71,83.9,83.61,83.65,55100.0,53.8689,53.9911,53.8045,53.8303,55100.0
2007-03-06 11:00:00,83.62,83.79,83.59,83.68,47900.0,53.811,53.9204,53.7917,53.8496,47900.0
2007-03-06 11:10:00,83.65,84.15,83.61,84.14,40400.0,53.8303,54.152,53.8045,54.1456,40400.0
2007-03-06 11:20:00,84.14,84.38,84.03,84.14,58000.0,54.1456,54.3,54.0748,54.1456,58000.0
2007-03-06 11:30:00,84.12,84.3,84.06,84.17,43600.0,54.1327,54.2486,54.0941,54.1649,43600.0
2007-03-06 11:40:00,84.2,84.5,84.16,84.35,81300.0,54.1842,54.3773,54.1585,54.2807,81300.0
2007-03-06 11:50:00,84.37,84.5,84.33,84.49,37400.0,54.2936,54.3773,54.2679,54.3708,37400.0
2007-03-06 12:00:00,84.47,84.66,84.28,84.4,54000.0,54.358,54.4802,54.2357,54.3129,54000.0
2007-03-06 12:10:00,84.38,84.65,84.33,84.42,42500.0,54.3,54.4738,54.2679,54.3258,42500.0
2007-03-06 12:20:00,84.42,84.46,84.37,84.45,28100.0,54.3258,54.3515,54.2936,54.3451,28100.0
2007-03-06 12:30:00,84.44,84.57,84.36,84.46,50700.0,54.3386,54.4223,54.2872,54.3515,50700.0
2007-03-06 12:40:00,84.4,84.6,84.38,84.58,20000.0,54.3129,54.4416,54.3,54.4287,20000.0
2007-03-06 12:50:00,84.58,84.75,84.53,84.53,32700.0,54.4287,54.5381,54.3966,54.3966,32700.0
2007-03-06 13:00:00,84.53,84.67,84.49,84.57,50900.0,54.3966,54.4867,54.3708,54.4223,50900.0
2007-03-06 13:10:00,84.59,84.59,84.46,84.46,28100.0,54.4352,54.4352,54.3515,54.3515,28100.0
2007-03-06 13:20:00,84.41,84.6,84.32,84.58,44700.0,54.3193,54.4416,54.2614,54.4287,44700.0
2007-03-06 13:30:00,84.58,84.75,84.53,84.61,31700.0,54.4287,54.5381,54.3966,54.448,31700.0
2007-03-06 13:40:00,84.64,84.7,84.55,84.66,21800.0,54.4673,54.506,54.4094,54.4802,21800.0
2007-03-06 13:50:00,84.66,84.66,84.53,84.56,21000.0,54.4802,54.4802,54.3966,54.4159,21000.0
2007-03-06 14:00:00,84.57,85.0,84.56,84.97,83200.0,54.4223,54.699,54.4159,54.6797,83200.0
2007-03-06 14:10:00,84.97,85.33,84.9,85.03,113200.0,54.6797,54.9114,54.6347,54.7183,113200.0
2007-03-06 14:20:00,85.04,85.26,84.92,85.08,102000.0,54.7248,54.8663,54.6475,54.7505,102000.0
2007-03-06 14:30:00,85.07,85.12,85.0,85.1,36700.0,54.7441,54.7762,54.699,54.7634,36700.0
2007-03-06 14:40:00,85.09,85.48,85.07,85.44,37600.0,54.7569,55.0079,54.7441,54.9822,37600.0
2007-03-06 14:50:00,85.45,85.5,85.34,85.49,60700.0,54.9886,55.0208,54.9178,55.0143,60700.0
2007-03-06 15:00:00,85.5,85.71,85.48,85.69,54700.0,55.0208,55.1559,55.0079,55.143,54700.0
2007-03-06 15:10:00,85.68,85.79,85.41,85.47,85200.0,55.1366,55.2074,54.9629,55.0015,85200.0
2007-03-06 15:20:00,85.48,86.0,85.47,85.98,147800.0,55.0079,55.3425,55.0015,55.3297,147800.0
2007-03-06 15:30:00,85.97,86.07,85.27,85.97,216500.0,55.3232,55.3876,54.8728,55.3232,216500.0
2007-03-06 15:40:00,85.97,86.57,85.97,86.01,260400.0,55.3232,55.7093,55.3232,55.349,260400.0
2007-03-06 15:50:00,86.01,86.02,85.36,85.87,203400.0,55.349,55.3554,54.9307,55.2589,203400.0
2007-03-07 09:30:00,85.83,85.83,84.86,85.22,152300.0,55.2331,55.2331,54.6089,54.8406,152300.0
2007-03-07 09:40:00,85.27,85.83,84.98,85.7,118000.0,54.8728,55.2331,54.6861,55.1495,118000.0
2007-03-07 09:50:00,85.7,85.89,85.32,85.44,97400.0,55.1495,55.2717,54.9049,54.9822,97400.0
2007-03-07 10:00:00,85.37,85.46,85.09,85.42,68300.0,54.9371,54.995,54.7569,54.9693,68300.0
2007-03-07 10:10:00,85.43,85.43,85.14,85.19,47700.0,54.9757,54.9757,54.7891,54.8213,47700.0
2007-03-07 10:20:00,85.19,85.5,84.95,85.19,45500.0,54.8213,55.0208,54.6668,54.8213,45500.0
2007-03-07 10:30:00,85.23,85.45,85.06,85.43,52200.0,54.847,54.9886,54.7376,54.9757,52200.0
2007-03-07 10:40:00,85.33,85.41,85.25,85.25,32100.0,54.9114,54.9629,54.8599,54.8599,32100.0
2007-03-07 10:50:00,85.26,85.33,85.02,85.02,62400.0,54.8663,54.9114,54.7119,54.7119,62400.0
2007-03-07 11:00:00,85.01,85.02,84.51,84.51,74000.0,54.7055,54.7119,54.3837,54.3837,74000.0
2007-03-07 11:10:00,84.53,84.56,84.14,84.37,73900.0,54.3966,54.4159,54.1456,54.2936,73900.0
2007-03-07 11:20:00,84.38,84.55,84.31,84.43,31700.0,54.3,54.4094,54.255,54.3322,31700.0
2007-03-07 11:30:00,84.43,84.5,84.17,84.23,51400.0,54.3322,54.3773,54.1649,54.2035,51400.0
2007-03-07 11:40:00,84.25,84.43,84.22,84.22,22400.0,54.2164,54.3322,54.1971,54.1971,22400.0
2007-03-07 11:50:00,84.25,84.74,84.22,84.7,40900.0,54.2164,54.5317,54.1971,54.506,40900.0
2007-03-07 12:00:00,84.67,85.1,84.48,84.9,53300.0,54.4867,54.7634,54.3644,54.6347,53300.0
2007-03-07 12:10:00,84.86,84.86,84.33,84.39,17100.0,54.6089,54.6089,54.2679,54.3065,17100.0
2007-03-07 12:20:00,84.39,84.58,84.39,84.58,16100.0,54.3065,54.4287,54.3065,54.4287,16100.0
2007-03-07 12:30:00,84.6,84.76,84.45,84.71,19500.0,54.4416,54.5446,54.3451,54.5124,19500.0
2007-03-07 12:40:00,84.66,84.8,84.58,84.8,16100.0,54.4802,54.5703,54.4287,54.5703,16100.0
2007-03-07 12:50:00,84.75,84.77,84.7,84.77,22200.0,54.5381,54.551,54.506,54.551,22200.0
2007-03-07 13:00:00,84.76,84.92,84.7,84.92,39300.0,54.5446,54.6475,54.506,54.6475,39300.0
2007-03-07 13:10:00,84.94,84.95,84.68,84.74,18500.0,54.6604,54.6668,54.4931,54.5317,18500.0
2007-03-07 13:20:00,84.73,84.96,84.65,84.94,28900.0,54.5253,54.6733,54.4738,54.6604,28900.0
2007-03-07 13:30:00,84.94,85.18,84.83,84.97,55700.0,54.6604,54.8148,54.5896,54.6797,55700.0
2007-03-07 13:40:00,84.97,84.98,84.82,84.97,32700.0,54.6797,54.6861,54.5832,54.6797,32700.0
2007-03-07 13:50:00,84.98,85.07,84.87,85.03,42600.0,54.6861,54.7441,54.6154,54.7183,42600.0
2007-03-07 14:00:00,84.98,85.02,84.55,84.6,35500.0,54.6861,54.7119,54.4094,54.4416,35500.0
2007-03-07 14:10:00,84.57,84.68,84.35,84.57,47000.0,54.4223,54.4931,54.2807,54.4223,47000.0
2007-03-07 14:20:00,84.57,84.67,84.13,84.22,56300.0,54.4223,54.4867,54.1392,54.1971,56300.0
2007-03-07 14:30:00,84.22,84.37,84.01,84.17,47300.0,54.1971,54.2936,54.0619,54.1649,47300.0
2007-03-07 14:40:00,84.17,84.4,84.1,84.35,31100.0,54.1649,54.3129,54.1198,54.2807,31100.0
2007-03-07 14:50:00,84.38,84.43,84.04,84.07,32700.0,54.3,54.3322,54.0812,54.1005,32700.0
2007-03-07 15:00:00,84.08,84.23,83.93,84.06,47500.0,54.107,54.2035,54.0105,54.0941,47500.0
2007-03-07 15:10:00,84.06,84.32,84.05,84.2,24000.0,54.0941,54.2614,54.0877,54.1842,24000.0
2007-03-07 15:20:00,84.23,84.24,84.02,84.03,39800.0,54.2035,54.2099,54.0684,54.0748,39800.0
2007-03-07 15:30:00,84.01,84.25,84.0,84.12,76600.0,54.0619,54.2164,54.0555,54.1327,76600.0
2007-03-07 15:40:00,84.12,84.35,84.07,84.28,64700.0,54.1327,54.2807,54.1005,54.2357,64700.0
2007-03-07 15:50:00,84.27,84.6,84.08,84.14,151400.0,54.2292,54.4416,54.107,54.1456,151400.0
2007-03-08 09:30:00,85.45,86.0,85.35,85.57,102800.0,54.9886,55.3425,54.9242,55.0658,102800.0
2007-03-08 09:40:00,85.55,85.6,85.21,85.3,54600.0,55.053,55.0851,54.8342,54.8921,54600.0
2007-03-08 09:50:00,85.31,85.55,85.31,85.47,25900.0,54.8985,55.053,54.8985,55.0015,25900.0
2007-03-08 10:00:00,85.48,86.25,85.48,86.2,63000.0,55.0079,55.5034,55.0079,55.4712,63000.0
2007-03-08 10:10:00,86.24,86.68,86.0,86.54,85600.0,55.497,55.7801,55.3425,55.69,85600.0
2007-03-08 10:20:00,86.52,86.73,86.17,86.69,99500.0,55.6772,55.8123,55.4519,55.7866,99500.0
2007-03-08 10:30:00,86.69,86.74,86.26,86.42,50100.0,55.7866,55.8187,55.5098,55.6128,50100.0
2007-03-08 10:40:00,86.36,86.5,86.3,86.5,36700.0,55.5742,55.6643,55.5356,55.6643,36700.0
2007-03-08 10:50:00,86.45,87.43,86.45,87.28,107700.0,55.6321,56.2628,55.6321,56.1662,107700.0
2007-03-08 11:00:00,87.28,87.29,86.65,86.92,65500.0,56.1662,56.1727,55.7608,55.9346,65500.0
2007-03-08 11:10:00,86.91,87.15,86.67,87.08,59800.0,55.9281,56.0826,55.7737,56.0375,59800.0
2007-03-08 11:20:00,87.02,87.49,86.86,87.37,61400.0,55.9989,56.3014,55.896,56.2242,61400.0
2007-03-08 11:30:00,87.38,87.45,87.16,87.42,46400.0,56.2306,56.2756,56.089,56.2563,46400.0
2007-03-08 11:40:00,87.43,87.97,87.42,87.96,82000.0,56.2628,56.6103,56.2563,56.6038,82000.0
2007-03-08 11:50:00,87.96,88.1,87.67,87.74,77300.0,56.6038,56.6939,56.4172,56.4623,77300.0
2007-03-08 12:00:00,87.72,87.75,87.44,87.5,43800.0,56.4494,56.4687,56.2692,56.3078,43800.0
2007-03-08 12:10:00,87.55,87.97,87.4,87.93,39100.0,56.34,56.6103,56.2435,56.5845,39100.0
2007-03-08 12:20:00,87.93,87.93,87.65,87.66,25900.0,56.5845,56.5845,56.4043,56.4108,25900.0
2007-03-08 12:30:00,87.65,87.78,87.64,87.74,22300.0,56.4043,56.488,56.3979,56.4623,22300.0
2007-03-08 12:40:00,87.72,87.95,87.64,87.78,36400.0,56.4494,56.5974,56.3979,56.488,36400.0
2007-03-08 12:50:00,87.78,87.95,87.77,87.91,23800.0,56.488,56.5974,56.4816,56.5717,23800.0
2007-03-08 13:00:00,87.9,87.91,87.77,87.88,25800.0,56.5652,56.5717,56.4816,56.5523,25800.0
2007-03-08 13:10:00,87.84,87.88,87.67,87.83,32600.0,56.5266,56.5523,56.4172,56.5202,32600.0
2007-03-08 13:20:00,87.84,88.0,87.8,87.95,35700.0,56.5266,56.6296,56.5009,56.5974,35700.0
2007-03-08 13:30:00,87.96,87.97,87.86,87.91,12500.0,56.6038,56.6103,56.5395,56.5717,12500.0
2007-03-08 13:40:00,87.92,88.0,87.83,87.85,26200.0,56.5781,56.6296,56.5202,56.533,26200.0
2007-03-08 13:50:00,87.85,87.85,87.41,87.46,31600.0,56.533,56.533,56.2499,56.2821,31600.0
2007-03-08 14:00:00,87.46,87.46,87.25,87.27,22000.0,56.2821,56.2821,56.1469,56.1598,22000.0
2007-03-08 14:10:00,87.26,87.33,86.91,87.23,50900.0,56.1534,56.1984,55.9281,56.1341,50900.0
2007-03-08 14:20:00,87.25,87.35,87.15,87.15,24000.0,56.1469,56.2113,56.0826,56.0826,24000.0
2007-03-08 14:30:00,87.14,87.14,86.57,86.68,103600.0,56.0761,56.0761,55.7093,55.7801,103600.0
2007-03-08 14:40:00,86.7,86.78,86.43,86.7,59400.0,55.793,55.8445,55.6192,55.793,59400.0
2007-03-08 14:50:00,86.7,86.85,86.52,86.63,29600.0,55.793,55.8895,55.6772,55.7479,29600.0
2007-03-08 15:00:00,86.69,86.95,86.67,86.78,56200.0,55.7866,55.9539,55.7737,55.8445,56200.0
2007-03-08 15:10:00,86.78,87.01,86.6,86.8,46400.0,55.8445,55.9925,55.7286,55.8573,46400.0
2007-03-08 15:20:00,86.78,86.85,86.7,86.7,22600.0,55.8445,55.8895,55.793,55.793,22600.0
2007-03-08 15:30:00,86.69,86.98,86.64,86.9,41300.0,55.7866,55.9732,55.7544,55.9217,41300.0
2007-03-08 15:40:00,86.9,87.09,86.87,86.93,78800.0,55.9217,56.044,55.9024,55.941,78800.0
2007-03-08 15:50:00,86.96,87.15,86.93,87.14,101300.0,55.9603,56.0826,55.941,56.0761,101300.0
2007-03-09 09:30:00,88.1,88.3,87.19,87.55,194600.0,56.6939,56.8226,56.1083,56.34,194600.0
2007-03-09 09:40:00,87.62,87.93,87.17,87.7,162100.0,56.385,56.5845,56.0954,56.4365,162100.0
2007-03-09 09:50:00,87.62,87.62,86.55,86.58,79200.0,56.385,56.385,55.6965,55.7158,79200.0
2007-03-09 10:00:00,86.67,86.68,86.3,86.55,75700.0,55.7737,55.7801,55.5356,55.6965,75700.0
2007-03-09 10:10:00,86.49,86.64,86.25,86.29,51200.0,55.6579,55.7544,55.5034,55.5292,51200.0
2007-03-09 10:20:00,86.29,86.56,86.25,86.36,52500.0,55.5292,55.7029,55.5034,55.5742,52500.0
2007-03-09 10:30:00,86.45,86.48,85.73,86.25,68900.0,55.6321,55.6514,55.1688,55.5034,68900.0
2007-03-09 10:40:00,86.24,86.32,86.05,86.2,34500.0,55.497,55.5485,55.3747,55.4712,34500.0
2007-03-09 10:50:00,86.2,86.67,86.2,86.47,29900.0,55.4712,55.7737,55.4712,55.645,29900.0
2007-03-09 11:00:00,86.47,86.58,85.99,86.03,33100.0,55.645,55.7158,55.3361,55.3618,33100.0
2007-03-09 11:10:00,86.03,86.59,85.98,86.37,24500.0,55.3618,55.7222,55.3297,55.5806,24500.0
2007-03-09 11:20:00,86.37,87.0,86.37,86.98,45600.0,55.5806,55.9861,55.5806,55.9732,45600.0
2007-03-09 11:30:00,86.98,87.02,86.79,87.02,35000.0,55.9732,55.9989,55.8509,55.9989,35000.0
2007-03-09 11:40:00,87.06,87.24,87.01,87.12,30300.0,56.0247,56.1405,55.9925,56.0633,30300.0
2007-03-09 11:50:00,87.11,87.12,86.89,86.9,28700.0,56.0568,56.0633,55.9153,55.9217,28700.0
2007-03-09 12:00:00,86.9,86.9,86.4,86.4,28000.0,55.9217,55.9217,55.5999,55.5999,28000.0
2007-03-09 12:10:00,86.43,86.6,86.41,86.6,22900.0,55.6192,55.7286,55.6064,55.7286,22900.0
2007-03-09 12:20:00,86.6,86.9,86.53,86.74,20500.0,55.7286,55.9217,55.6836,55.8187,20500.0
2007-03-09 12:30:00,86.7,86.71,86.52,86.53,18400.0,55.793,55.7994,55.6772,55.6836,18400.0
2007-03-09 12:40:00,86.54,86.54,86.43,86.45,25000.0,55.69,55.69,55.6192,55.6321,25000.0
2007-03-09 12:50:00,86.44,86.45,86.23,86.23,25200.0,55.6257,55.6321,55.4905,55.4905,25200.0
2007-03-09 13:00:00,86.18,86.18,85.96,85.96,20100.0,55.4584,55.4584,55.3168,55.3168,20100.0
2007-03-09 13:10:00,85.93,85.94,85.64,85.66,29900.0,55.2975,55.3039,55.1109,55.1237,29900.0
2007-03-09 13:20:00,85.67,86.42,85.65,86.36,39900.0,55.1302,55.6128,55.1173,55.5742,39900.0
2007-03-09 13:30:00,86.31,86.48,86.25,86.31,32300.0,55.542,55.6514,55.5034,55.542,32300.0
2007-03-09 13:40:00,86.3,86.35,86.16,86.21,18000.0,55.5356,55.5678,55.4455,55.4777,18000.0
2007-03-09 13:50:00,86.15,86.15,85.64,85.85,40700.0,55.4391,55.4391,55.1109,55.246,40700.0
2007-03-09 14:00:00,85.85,85.85,85.5,85.69,67200.0,55.246,55.246,55.0208,55.143,67200.0
2007-03-09 14:10:00,85.69,85.87,85.62,85.82,17600.0,55.143,55.2589,55.098,55.2267,17600.0
2007-03-09 14:20:00,85.86,86.05,85.62,85.78,18300.0,55.2524,55.3747,55.098,55.201,18300.0
2007-03-09 14:30:00,85.86,86.05,85.7,85.94,25600.0,55.2524,55.3747,55.1495,55.3039,25600.0
2007-03-09 14:40:00,86.0,86.16,85.94,86.13,19400.0,55.3425,55.4455,55.3039,55.4262,19400.0
2007-03-09 14:50:00,86.15,86.36,86.1,86.16,35500.0,55.4391,55.5742,55.4069,55.4455,35500.0
2007-03-09 15:00:00,86.17,86.32,86.05,86.14,17000.0,55.4519,55.5485,55.3747,55.4326,17000.0
2007-03-09 15:10:00,86.07,86.66,86.06,86.58,35100.0,55.3876,55.7673,55.3811,55.7158,35100.0
2007-03-09 15:20:00,86.55,86.69,86.46,86.56,33000.0,55.6965,55.7866,55.6386,55.7029,33000.0
2007-03-09 15:30:00,86.56,86.59,86.36,86.48,27600.0,55.7029,55.7222,55.5742,55.6514,27600.0
2007-03-09 15:40:00,86.44,86.7,86.28,86.64,33100.0,55.6257,55.793,55.5227,55.7544,33100.0
2007-03-09 15:50:00,86.62,86.97,86.6,86.61,85800.0,55.7415,55.9667,55.7286,55.7351,85800.0
2007-03-12 09:30:00,86.3,86.31,85.5,85.55,136000.0,55.5356,55.542,55.0208,55.053,136000.0
2007-03-12 09:40:00,85.54,85.64,84.66,84.75,227100.0,55.0465,55.1109,54.4802,54.5381,227100.0
2007-03-12 09:50:00,84.74,84.99,84.31,84.57,109900.0,54.5317,54.6926,54.255,54.4223,109900.0
2007-03-12 10:00:00,84.53,84.65,84.1,84.44,76100.0,54.3966,54.4738,54.1198,54.3386,76100.0
2007-03-12 10:10:00,84.41,85.1,84.32,85.05,79200.0,54.3193,54.7634,54.2614,54.7312,79200.0
2007-03-12 10:20:00,85.09,85.42,84.98,85.19,49300.0,54.7569,54.9693,54.6861,54.8213,49300.0
2007-03-12 10:30:00,85.18,85.28,85.11,85.18,25100.0,54.8148,54.8792,54.7698,54.8148,25100.0
2007-03-12 10:40:00,85.18,85.25,85.01,85.15,35400.0,54.8148,54.8599,54.7055,54.7955,35400.0
2007-03-12 10:50:00,85.15,85.4,85.01,85.01,26600.0,54.7955,54.9564,54.7055,54.7055,26600.0
2007-03-12 11:00:00,85.01,85.01,84.61,84.75,56200.0,54.7055,54.7055,54.448,54.5381,56200.0
2007-03-12 11:10:00,84.7,84.75,84.47,84.58,38100.0,54.506,54.5381,54.358,54.4287,38100.0
2007-03-12 11:20:00,84.59,84.69,84.38,84.69,43000.0,54.4352,54.4995,54.3,54.4995,43000.0
2007-03-12 11:30:00,84.67,84.72,84.32,84.32,26100.0,54.4867,54.5188,54.2614,54.2614,26100.0
2007-03-12 11:40:00,84.31,84.48,84.28,84.44,29600.0,54.255,54.3644,54.2357,54.3386,29600.0
2007-03-12 11:50:00,84.44,84.46,84.26,84.35,35200.0,54.3386,54.3515,54.2228,54.2807,35200.0
2007-03-12 12:00:00,84.34,84.35,83.88,84.05,148100.0,54.2743,54.2807,53.9783,54.0877,148100.0
2007-03-12 12:10:00,84.05,84.2,83.9,83.95,51800.0,54.0877,54.1842,53.9911,54.0233,51800.0
2007-03-12 12:20:00,83.97,84.08,83.8,84.02,104100.0,54.0362,54.107,53.9268,54.0684,104100.0
2007-03-12 12:30:00,84.03,84.6,84.03,84.23,65000.0,54.0748,54.4416,54.0748,54.2035,65000.0
2007-03-12 12:40:00,84.23,84.5,84.08,84.5,44700.0,54.2035,54.3773,54.107,54.3773,44700.0
2007-03-12 12:50:00,84.5,84.56,84.42,84.51,39300.0,54.3773,54.4159,54.3258,54.3837,39300.0
2007-03-12 13:00:00,84.51,84.52,84.4,84.47,16600.0,54.3837,54.3901,54.3129,54.358,16600.0
2007-03-12 13:10:00,84.47,84.56,84.12,84.13,42700.0,54.358,54.4159,54.1327,54.1392,42700.0
2007-03-12 13:20:00,84.1,84.1,83.98,84.1,50700.0,54.1198,54.1198,54.0426,54.1198,50700.0
2007-03-12 13:30:00,84.1,84.13,83.66,83.7,34900.0,54.1198,54.1392,53.8367,53.8624,34900.0
2007-03-12 13:40:00,83.7,83.89,83.64,83.78,69800.0,53.8624,53.9847,53.8238,53.9139,69800.0
2007-03-12 13:50:00,83.75,84.02,83.7,84.0,47900.0,53.8946,54.0684,53.8624,54.0555,47900.0
2007-03-12 14:00:00,84.0,84.22,84.0,84.1,21700.0,54.0555,54.1971,54.0555,54.1198,21700.0
2007-03-12 14:10:00,84.1,84.31,84.07,84.16,26300.0,54.1198,54.255,54.1005,54.1585,26300.0
2007-03-12 14:20:00,84.16,84.34,84.04,84.3,47900.0,54.1585,54.2743,54.0812,54.2486,47900.0
2007-03-12 14:30:00,84.31,84.46,84.03,84.03,42200.0,54.255,54.3515,54.0748,54.0748,42200.0
2007-03-12 14:40:00,84.04,84.22,83.88,84.05,65000.0,54.0812,54.1971,53.9783,54.0877,65000.0
2007-03-12 14:50:00,84.03,84.24,84.02,84.08,66100.0,54.0748,54.2099,54.0684,54.107,66100.0
2007-03-12 15:00:00,84.08,84.16,83.98,83.98,37800.0,54.107,54.1585,54.0426,54.0426,37800.0
2007-03-12 15:10:00,83.98,84.13,83.67,84.13,87300.0,54.0426,54.1392,53.8431,54.1392,87300.0
2007-03-12 15:20:00,84.14,84.23,84.02,84.14,86400.0,54.1456,54.2035,54.0684,54.1456,86400.0
2007-03-12 15:30:00,84.13,84.45,84.08,84.45,177900.0,54.1392,54.3451,54.107,54.3451,177900.0
2007-03-12 15:40:00,84.45,84.99,84.42,84.95,145000.0,54.3451,54.6926,54.3258,54.6668,145000.0
2007-03-12 15:50:00,84.95,85.1,84.87,85.01,180700.0,54.6668,54.7634,54.6154,54.7055,180700.0
2007-03-13 09:30:00,84.5,85.3,84.06,85.01,167100.0,54.3773,54.8921,54.0941,54.7055,167100.0
2007-03-13 09:40:00,85.03,85.54,84.84,85.5,97700.0,54.7183,55.0465,54.5961,55.0208,97700.0
2007-03-13 09:50:00,85.47,85.55,85.09,85.15,50200.0,55.0015,55.053,54.7569,54.7955,50200.0
2007-03-13 10:00:00,85.12,85.42,85.12,85.42,45400.0,54.7762,54.9693,54.7762,54.9693,45400.0
2007-03-13 10:10:00,85.41,86.12,85.41,85.99,109500.0,54.9629,55.4198,54.9629,55.3361,109500.0
2007-03-13 10:20:00,85.98,85.98,85.27,85.75,62000.0,55.3297,55.3297,54.8728,55.1817,62000.0
2007-03-13 10:30:00,85.69,85.8,84.94,84.95,57100.0,55.143,55.2138,54.6604,54.6668,57100.0
2007-03-13 10:40:00,84.96,85.61,84.95,85.35,28200.0,54.6733,55.0916,54.6668,54.9242,28200.0
2007-03-13 10:50:00,85.33,85.65,85.01,85.04,37200.0,54.9114,55.1173,54.7055,54.7248,37200.0
2007-03-13 11:00:00,85.05,85.27,85.0,85.07,29800.0,54.7312,54.8728,54.699,54.7441,29800.0
2007-03-13 11:10:00,85.05,85.29,84.94,85.12,37500.0,54.7312,54.8856,54.6604,54.7762,37500.0
2007-03-13 11:20:00,85.1,85.1,84.76,84.8,34700.0,54.7634,54.7634,54.5446,54.5703,34700.0
2007-03-13 11:30:00,84.77,84.77,84.52,84.64,44800.0,54.551,54.551,54.3901,54.4673,44800.0
2007-03-13 11:40:00,84.64,84.67,84.52,84.55,24600.0,54.4673,54.4867,54.3901,54.4094,24600.0
2007-03-13 11:50:00,84.53,84.68,84.5,84.65,21100.0,54.3966,54.4931,54.3773,54.4738,21100.0
2007-03-13 12:00:00,84.63,84.66,84.22,84.25,46500.0,54.4609,54.4802,54.1971,54.2164,46500.0
2007-03-13 12:10:00,84.23,84.45,83.88,84.01,67400.0,54.2035,54.3451,53.9783,54.0619,67400.0
2007-03-13 12:20:00,83.97,84.01,83.65,83.66,63400.0,54.0362,54.0619,53.8303,53.8367,63400.0
2007-03-13 12:30:00,83.63,83.83,83.54,83.72,42500.0,53.8174,53.9461,53.7595,53.8753,42500.0
2007-03-13 12:40:00,83.7,83.77,83.53,83.74,27900.0,53.8624,53.9075,53.753,53.8882,27900.0
2007-03-13 12:50:00,83.69,84.02,83.65,84.02,35900.0,53.856,54.0684,53.8303,54.0684,35900.0
2007-03-13 13:00:00,84.03,84.07,83.72,83.77,25900.0,54.0748,54.1005,53.8753,53.9075,25900.0
2007-03-13 13:10:00,83.75,83.8,83.61,83.63,15900.0,53.8946,53.9268,53.8045,53.8174,15900.0
2007-03-13 13:20:00,83.61,83.62,83.29,83.3,31600.0,53.8045,53.811,53.5986,53.605,31600.0
2007-03-13 13:30:00,83.26,83.3,83.02,83.12,38400.0,53.5793,53.605,53.4249,53.4892,38400.0
2007-03-13 13:40:00,83.08,83.15,82.55,82.64,77600.0,53.4635,53.5085,53.1224,53.1803,77600.0
2007-03-13 13:50:00,82.64,83.01,82.57,82.89,50000.0,53.1803,53.4184,53.1353,53.3412,50000.0
2007-03-13 14:00:00,82.83,82.89,82.41,82.43,42100.0,53.3026,53.3412,53.0323,53.0452,42100.0
2007-03-13 14:10:00,82.4,82.54,82.25,82.5,41400.0,53.0259,53.116,52.9293,53.0902,41400.0
2007-03-13 14:20:00,82.5,82.68,82.4,82.67,47400.0,53.0902,53.2061,53.0259,53.1996,47400.0
2007-03-13 14:30:00,82.67,83.3,82.66,83.0,77600.0,53.1996,53.605,53.1932,53.412,77600.0
2007-03-13 14:40:00,82.98,83.41,82.92,83.34,49300.0,53.3991,53.6758,53.3605,53.6308,49300.0
2007-03-13 14:50:00,83.3,83.74,83.02,83.14,67100.0,53.605,53.8882,53.4249,53.5021,67100.0
2007-03-13 15:00:00,83.12,83.29,82.88,83.0,49300.0,53.4892,53.5986,53.3348,53.412,49300.0
2007-03-13 15:10:00,82.99,83.2,82.77,83.13,44000.0,53.4055,53.5407,53.264,53.4956,44000.0
2007-03-13 15:20:00,83.13,83.26,83.02,83.15,76500.0,53.4956,53.5793,53.4249,53.5085,76500.0
2007-03-13 15:30:00,83.15,83.38,83.14,83.2,86500.0,53.5085,53.6565,53.5021,53.5407,86500.0
2007-03-13 15:40:00,83.16,83.32,83.1,83.25,67800.0,53.5149,53.6179,53.4763,53.5729,67800.0
2007-03-13 15:50:00,83.21,83.22,82.71,82.93,106600.0,53.5471,53.5536,53.2254,53.3669,106600.0
2007-03-14 09:30:00,82.9,83.38,82.5,82.83,113200.0,53.3476,53.6565,53.0902,53.3026,113200.0
2007-03-14 09:40:00,82.73,83.06,82.62,82.77,65300.0,53.2382,53.4506,53.1674,53.264,65300.0
2007-03-14 09:50:00,82.77,82.81,82.32,82.61,111600.0,53.264,53.2897,52.9744,53.161,111600.0
2007-03-14 10:00:00,82.57,82.66,81.6,82.01,88200.0,53.1353,53.1932,52.5111,52.7749,88200.0
2007-03-14 10:10:00,81.91,82.49,81.76,82.05,63400.0,52.7105,53.0838,52.614,52.8006,63400.0
2007-03-14 10:20:00,82.05,82.71,81.86,82.33,56000.0,52.8006,53.2254,52.6784,52.9808,56000.0
2007-03-14 10:30:00,82.34,83.35,82.28,83.17,91200.0,52.9873,53.6372,52.9486,53.5214,91200.0
2007-03-14 10:40:00,83.19,83.72,83.01,83.5,83000.0,53.5342,53.8753,53.4184,53.7337,83000.0
2007-03-14 10:50:00,83.49,83.6,82.9,82.91,35500.0,53.7273,53.7981,53.3476,53.3541,35500.0
2007-03-14 11:00:00,82.9,83.81,82.87,83.63,98000.0,53.3476,53.9332,53.3283,53.8174,98000.0
2007-03-14 11:10:00,83.54,83.88,83.29,83.76,62600.0,53.7595,53.9783,53.5986,53.9011,62600.0
2007-03-14 11:20:00,83.76,84.01,83.45,83.7,158600.0,53.9011,54.0619,53.7016,53.8624,158600.0
2007-03-14 11:30:00,83.7,84.15,83.68,83.85,90600.0,53.8624,54.152,53.8496,53.959,90600.0
2007-03-14 11:40:00,83.84,83.84,83.54,83.57,31300.0,53.9525,53.9525,53.7595,53.7788,31300.0
2007-03-14 11:50:00,83.57,84.02,83.4,83.92,107800.0,53.7788,54.0684,53.6694,54.004,107800.0
2007-03-14 12:00:00,83.86,83.99,83.54,83.77,42500.0,53.9654,54.0491,53.7595,53.9075,42500.0
2007-03-14 12:10:00,83.78,83.94,83.27,83.5,87900.0,53.9139,54.0169,53.5857,53.7337,87900.0
2007-03-14 12:20:00,83.49,83.66,83.04,83.07,67000.0,53.7273,53.8367,53.4377,53.457,67000.0
2007-03-14 12:30:00,83.07,83.39,82.82,83.2,86600.0,53.457,53.663,53.2961,53.5407,86600.0
2007-03-14 12:40:00,83.07,83.56,82.82,82.92,75700.0,53.457,53.7724,53.2961,53.3605,75700.0
2007-03-14 12:50:00,82.89,83.11,82.79,82.85,63900.0,53.3412,53.4828,53.2768,53.3155,63900.0
2007-03-14 13:00:00,82.89,83.25,82.85,83.12,51800.0,53.3412,53.5729,53.3155,53.4892,51800.0
2007-03-14 13:10:00,83.12,83.66,83.05,83.4,53000.0,53.4892,53.8367,53.4442,53.6694,53000.0
2007-03-14 13:20:00,83.44,84.27,83.44,83.88,105400.0,53.6951,54.2292,53.6951,53.9783,105400.0
2007-03-14 13:30:00,83.88,83.95,83.61,83.77,31300.0,53.9783,54.0233,53.8045,53.9075,31300.0
2007-03-14 13:40:00,83.77,83.92,83.45,83.64,73200.0,53.9075,54.004,53.7016,53.8238,73200.0
2007-03-14 13:50:00,83.58,83.81,83.43,83.7,27600.0,53.7852,53.9332,53.6887,53.8624,27600.0
2007-03-14 14:00:00,83.68,83.78,83.36,83.49,24100.0,53.8496,53.9139,53.6436,53.7273,24100.0
2007-03-14 14:10:00,83.49,84.41,83.49,84.41,157800.0,53.7273,54.3193,53.7273,54.3193,157800.0
2007-03-14 14:20:00,84.45,85.62,84.38,85.55,239100.0,54.3451,55.098,54.3,55.053,239100.0
2007-03-14 14:30:00,85.56,85.85,85.36,85.78,158800.0,55.0594,55.246,54.9307,55.201,158800.0
2007-03-14 14:40:00,85.78,85.8,85.22,85.42,110100.0,55.201,55.2138,54.8406,54.9693,110100.0
2007-03-14 14:50:00,85.46,85.7,85.2,85.28,280000.0,54.995,55.1495,54.8277,54.8792,280000.0
2007-03-14 15:00:00,85.27,85.7,85.19,85.64,137900.0,54.8728,55.1495,54.8213,55.1109,137900.0
2007-03-14 15:10:00,85.62,85.77,85.4,85.4,660500.0,55.098,55.1945,54.9564,54.9564,660500.0
2007-03-14 15:20:00,85.41,85.55,85.13,85.29,124600.0,54.9629,55.053,54.7827,54.8856,124600.0
2007-03-14 15:30:00,85.25,85.44,85.11,85.36,69800.0,54.8599,54.9822,54.7698,54.9307,69800.0
2007-03-14 15:40:00,85.35,85.36,85.03,85.29,75200.0,54.9242,54.9307,54.7183,54.8856,75200.0
2007-03-14 15:50:00,85.34,85.39,85.06,85.19,78200.0,54.9178,54.95,54.7376,54.8213,78200.0
2007-03-15 09:30:00,85.25,86.19,85.1,85.86,143100.0,54.8599,55.4648,54.7634,55.2524,143100.0
2007-03-15 09:40:00,85.86,86.43,85.79,85.98,122700.0,55.2524,55.6192,55.2074,55.3297,122700.0
2007-03-15 09:50:00,85.99,87.5,85.92,87.12,243800.0,55.3361,56.3078,55.2911,56.0633,243800.0
2007-03-15 10:00:00,87.13,87.25,86.81,87.1,148000.0,56.0697,56.1469,55.8638,56.0504,148000.0
2007-03-15 10:10:00,87.1,87.21,86.89,87.16,87900.0,56.0504,56.1212,55.9153,56.089,87900.0
2007-03-15 10:20:00,87.17,87.55,87.1,87.25,108700.0,56.0954,56.34,56.0504,56.1469,108700.0
2007-03-15 10:30:00,87.23,87.36,86.99,87.28,63200.0,56.1341,56.2177,55.9796,56.1662,63200.0
2007-03-15 10:40:00,87.28,87.35,87.07,87.09,67400.0,56.1662,56.2113,56.0311,56.044,67400.0
2007-03-15 10:50:00,87.05,87.09,86.72,87.09,87100.0,56.0182,56.044,55.8059,56.044,87100.0
2007-03-15 11:00:00,87.05,87.11,86.91,86.96,39900.0,56.0182,56.0568,55.9281,55.9603,39900.0
2007-03-15 11:10:00,86.96,86.99,86.77,86.83,47900.0,55.9603,55.9796,55.838,55.8767,47900.0
2007-03-15 11:20:00,86.83,87.07,86.83,87.02,24800.0,55.8767,56.0311,55.8767,55.9989,24800.0
2007-03-15 11:30:00,87.04,87.5,87.04,87.33,65100.0,56.0118,56.3078,56.0118,56.1984,65100.0
2007-03-15 11:40:00,87.35,87.39,87.06,87.06,24800.0,56.2113,56.237,56.0247,56.0247,24800.0
2007-03-15 11:50:00,87.03,87.22,86.98,87.19,32600.0,56.0054,56.1276,55.9732,56.1083,32600.0
2007-03-15 12:00:00,87.22,87.23,87.0,87.08,55700.0,56.1276,56.1341,55.9861,56.0375,55700.0
2007-03-15 12:10:00,87.08,87.37,87.08,87.35,60200.0,56.0375,56.2242,56.0375,56.2113,60200.0
2007-03-15 12:20:00,87.37,87.46,87.33,87.38,35200.0,56.2242,56.2821,56.1984,56.2306,35200.0
2007-03-15 12:30:00,87.4,87.48,87.38,87.43,231800.0,56.2435,56.2949,56.2306,56.2628,231800.0
2007-03-15 12:40:00,87.42,87.5,87.24,87.33,54300.0,56.2563,56.3078,56.1405,56.1984,54300.0
2007-03-15 12:50:00,87.32,87.37,87.19,87.21,30600.0,56.192,56.2242,56.1083,56.1212,30600.0
2007-03-15 13:00:00,87.18,87.18,87.0,87.16,25400.0,56.1019,56.1019,55.9861,56.089,25400.0
2007-03-15 13:10:00,87.08,87.08,86.52,86.65,34400.0,56.0375,56.0375,55.6772,55.7608,34400.0
2007-03-15 13:20:00,86.61,86.68,86.51,86.65,12500.0,55.7351,55.7801,55.6707,55.7608,12500.0
2007-03-15 13:30:00,86.6,86.75,86.25,86.25,56000.0,55.7286,55.8252,55.5034,55.5034,56000.0
2007-03-15 13:40:00,86.25,86.5,86.08,86.4,41400.0,55.5034,55.6643,55.394,55.5999,41400.0
2007-03-15 13:50:00,86.34,87.12,86.31,86.85,81800.0,55.5613,56.0633,55.542,55.8895,81800.0
2007-03-15 14:00:00,86.91,87.24,86.77,86.96,68300.0,55.9281,56.1405,55.838,55.9603,68300.0
2007-03-15 14:10:00,86.95,86.98,86.71,86.71,51700.0,55.9539,55.9732,55.7994,55.7994,51700.0
2007-03-15 14:20:00,86.72,86.77,86.45,86.51,44500.0,55.8059,55.838,55.6321,55.6707,44500.0
2007-03-15 14:30:00,86.51,86.72,86.37,86.7,29900.0,55.6707,55.8059,55.5806,55.793,29900.0
2007-03-15 14:40:00,86.7,86.85,86.59,86.63,20800.0,55.793,55.8895,55.7222,55.7479,20800.0
2007-03-15 14:50:00,86.64,86.78,86.64,86.74,18700.0,55.7544,55.8445,55.7544,55.8187,18700.0
2007-03-15 15:00:00,86.75,86.82,86.62,86.71,20900.0,55.8252,55.8702,55.7415,55.7994,20900.0
2007-03-15 15:10:00,86.72,86.93,86.69,86.82,25500.0,55.8059,55.941,55.7866,55.8702,25500.0
2007-03-15 15:20:00,86.8,86.93,86.72,86.79,24700.0,55.8573,55.941,55.8059,55.8509,24700.0
2007-03-15 15:30:00,86.79,87.06,86.77,86.92,37800.0,55.8509,56.0247,55.838,55.9346,37800.0
2007-03-15 15:40:00,86.9,86.93,86.57,86.64,52300.0,55.9217,55.941,55.7093,55.7544,52300.0
2007-03-15 15:50:00,86.62,86.73,86.54,86.55,67500.0,55.7415,55.8123,55.69,55.6965,67500.0
2007-03-16 09:30:00,86.3,86.31,85.62,86.12,100400.0,55.5356,55.542,55.098,55.4198,100400.0
2007-03-16 09:40:00,86.12,86.14,85.45,85.65,96300.0,55.4198,55.4326,54.9886,55.1173,96300.0
2007-03-16 09:50:00,85.66,85.89,85.31,85.81,74800.0,55.1237,55.2717,54.8985,55.2203,74800.0
2007-03-16 10:00:00,85.76,85.99,85.56,85.66,43600.0,55.1881,55.3361,55.0594,55.1237,43600.0
2007-03-16 10:10:00,85.66,86.0,85.64,85.89,40800.0,55.1237,55.3425,55.1109,55.2717,40800.0
2007-03-16 10:20:00,85.91,85.99,85.74,85.92,27900.0,55.2846,55.3361,55.1752,55.2911,27900.0
2007-03-16 10:30:00,85.97,85.98,85.6,85.73,26900.0,55.3232,55.3297,55.0851,55.1688,26900.0
2007-03-16 10:40:00,85.68,85.81,85.68,85.8,22200.0,55.1366,55.2203,55.1366,55.2138,22200.0
2007-03-16 10:50:00,85.79,85.91,85.74,85.85,58400.0,55.2074,55.2846,55.1752,55.246,58400.0
2007-03-16 11:00:00,85.86,85.98,85.79,85.92,34800.0,55.2524,55.3297,55.2074,55.2911,34800.0
2007-03-16 11:10:00,85.97,86.21,85.84,86.06,78400.0,55.3232,55.4777,55.2396,55.3811,78400.0
2007-03-16 11:20:00,86.06,86.66,86.06,86.47,76300.0,55.3811,55.7673,55.3811,55.645,76300.0
2007-03-16 11:30:00,86.47,86.47,86.03,86.2,69200.0,55.645,55.645,55.3618,55.4712,69200.0
2007-03-16 11:40:00,86.26,86.46,86.15,86.4,39900.0,55.5098,55.6386,55.4391,55.5999,39900.0
2007-03-16 11:50:00,86.41,86.6,86.37,86.44,66000.0,55.6064,55.7286,55.5806,55.6257,66000.0
2007-03-16 12:00:00,86.43,86.57,86.4,86.49,31600.0,55.6192,55.7093,55.5999,55.6579,31600.0
2007-03-16 12:10:00,86.48,86.53,86.39,86.4,23600.0,55.6514,55.6836,55.5935,55.5999,23600.0
2007-03-16 12:20:00,86.43,86.43,86.27,86.32,12400.0,55.6192,55.6192,55.5163,55.5485,12400.0
2007-03-16 12:30:00,86.31,86.33,86.21,86.32,14300.0,55.542,55.5549,55.4777,55.5485,14300.0
2007-03-16 12:40:00,86.31,86.4,86.31,86.36,8300.0,55.542,55.5999,55.542,55.5742,8300.0
2007-03-16 12:50:00,86.36,86.36,86.23,86.24,13100.0,55.5742,55.5742,55.4905,55.497,13100.0
2007-03-16 13:00:00,86.23,86.31,86.18,86.19,16000.0,55.4905,55.542,55.4584,55.4648,16000.0
2007-03-16 13:10:00,86.19,86.4,86.16,86.31,28600.0,55.4648,55.5999,55.4455,55.542,28600.0
2007-03-16 13:20:00,86.32,86.64,86.32,86.64,29300.0,55.5485,55.7544,55.5485,55.7544,29300.0
2007-03-16 13:30:00,86.64,86.65,86.11,86.26,32800.0,55.7544,55.7608,55.4133,55.5098,32800.0
2007-03-16 13:40:00,86.29,86.5,86.29,86.39,25400.0,55.5292,55.6643,55.5292,55.5935,25400.0
2007-03-16 13:50:00,86.37,86.48,86.3,86.3,13500.0,55.5806,55.6514,55.5356,55.5356,13500.0
2007-03-16 14:00:00,86.31,86.43,86.16,86.18,25800.0,55.542,55.6192,55.4455,55.4584,25800.0
2007-03-16 14:10:00,86.17,86.29,86.09,86.29,24400.0,55.4519,55.5292,55.4005,55.5292,24400.0
2007-03-16 14:20:00,86.29,86.32,86.08,86.15,32900.0,55.5292,55.5485,55.394,55.4391,32900.0
2007-03-16 14:30:00,86.15,86.25,86.09,86.21,18500.0,55.4391,55.5034,55.4005,55.4777,18500.0
2007-03-16 14:40:00,86.21,86.39,86.12,86.33,28600.0,55.4777,55.5935,55.4198,55.5549,28600.0
2007-03-16 14:50:00,86.3,86.31,86.12,86.26,27700.0,55.5356,55.542,55.4198,55.5098,27700.0
2007-03-16 15:00:00,86.27,86.38,86.18,86.34,34700.0,55.5163,55.5871,55.4584,55.5613,34700.0
2007-03-16 15:10:00,86.33,86.35,86.19,86.19,19000.0,55.5549,55.5678,55.4648,55.4648,19000.0
2007-03-16 15:20:00,86.16,86.43,86.12,86.43,41100.0,55.4455,55.6192,55.4198,55.6192,41100.0
2007-03-16 15:30:00,86.45,86.48,86.31,86.33,51800.0,55.6321,55.6514,55.542,55.5549,51800.0
2007-03-16 15:40:00,86.32,86.5,86.19,86.4,66100.0,55.5485,55.6643,55.4648,55.5999,66100.0
2007-03-16 15:50:00,86.39,86.9,86.38,86.7,110300.0,55.5935,55.9217,55.5871,55.793,110300.0
2007-03-19 09:30:00,87.95,88.15,87.75,87.93,122600.0,56.5974,56.7261,56.4687,56.5845,122600.0
2007-03-19 09:40:00,87.93,88.0,87.39,87.6,68300.0,56.5845,56.6296,56.237,56.3722,68300.0
2007-03-19 09:50:00,87.6,87.7,87.3,87.48,62200.0,56.3722,56.4365,56.1791,56.2949,62200.0
2007-03-19 10:00:00,87.52,87.6,87.0,87.05,46900.0,56.3207,56.3722,55.9861,56.0182,46900.0
2007-03-19 10:10:00,87.04,87.42,86.85,87.23,39100.0,56.0118,56.2563,55.8895,56.1341,39100.0
2007-03-19 10:20:00,87.23,87.75,87.2,87.48,55200.0,56.1341,56.4687,56.1148,56.2949,55200.0
2007-03-19 10:30:00,87.45,87.49,87.4,87.49,15100.0,56.2756,56.3014,56.2435,56.3014,15100.0
2007-03-19 10:40:00,87.47,87.58,87.25,87.3,34200.0,56.2885,56.3593,56.1469,56.1791,34200.0
2007-03-19 10:50:00,87.33,87.8,87.33,87.8,42400.0,56.1984,56.5009,56.1984,56.5009,42400.0
2007-03-19 11:00:00,87.75,87.84,87.62,87.68,21400.0,56.4687,56.5266,56.385,56.4236,21400.0
2007-03-19 11:10:00,87.68,87.78,87.58,87.59,28200.0,56.4236,56.488,56.3593,56.3657,28200.0
2007-03-19 11:20:00,87.59,87.98,87.57,87.87,23700.0,56.3657,56.6167,56.3529,56.5459,23700.0
2007-03-19 11:30:00,87.84,88.1,87.79,88.02,40600.0,56.5266,56.6939,56.4944,56.6424,40600.0
2007-03-19 11:40:00,88.03,88.05,87.9,87.93,26000.0,56.6489,56.6617,56.5652,56.5845,26000.0
2007-03-19 11:50:00,87.93,88.03,87.82,87.82,21400.0,56.5845,56.6489,56.5137,56.5137,21400.0
2007-03-19 12:00:00,87.83,88.09,87.71,87.75,38100.0,56.5202,56.6875,56.4429,56.4687,38100.0
2007-03-19 12:10:00,87.73,87.79,87.52,87.61,33600.0,56.4558,56.4944,56.3207,56.3786,33600.0
2007-03-19 12:20:00,87.62,87.7,87.53,87.63,18000.0,56.385,56.4365,56.3271,56.3915,18000.0
2007-03-19 12:30:00,87.54,87.72,87.53,87.6,19000.0,56.3336,56.4494,56.3271,56.3722,19000.0
2007-03-19 12:40:00,87.61,87.61,87.53,87.53,12300.0,56.3786,56.3786,56.3271,56.3271,12300.0
2007-03-19 12:50:00,87.5,87.52,87.45,87.5,25600.0,56.3078,56.3207,56.2756,56.3078,25600.0
2007-03-19 13:00:00,87.48,87.69,87.38,87.66,30300.0,56.2949,56.4301,56.2306,56.4108,30300.0
2007-03-19 13:10:00,87.65,87.86,87.61,87.84,27800.0,56.4043,56.5395,56.3786,56.5266,27800.0
2007-03-19 13:20:00,87.85,87.85,87.68,87.68,14200.0,56.533,56.533,56.4236,56.4236,14200.0
2007-03-19 13:30:00,87.69,87.7,87.45,87.61,19100.0,56.4301,56.4365,56.2756,56.3786,19100.0
2007-03-19 13:40:00,87.61,87.73,87.6,87.67,8200.0,56.3786,56.4558,56.3722,56.4172,8200.0
2007-03-19 13:50:00,87.64,87.64,87.48,87.48,10200.0,56.3979,56.3979,56.2949,56.2949,10200.0
2007-03-19 14:00:00,87.48,87.55,87.45,87.5,13200.0,56.2949,56.34,56.2756,56.3078,13200.0
2007-03-19 14:10:00,87.5,87.78,87.49,87.66,23400.0,56.3078,56.488,56.3014,56.4108,23400.0
2007-03-19 14:20:00,87.66,87.68,87.6,87.67,8100.0,56.4108,56.4236,56.3722,56.4172,8100.0
2007-03-19 14:30:00,87.66,87.82,87.52,87.82,22600.0,56.4108,56.5137,56.3207,56.5137,22600.0
2007-03-19 14:40:00,87.82,87.82,87.38,87.54,26900.0,56.5137,56.5137,56.2306,56.3336,26900.0
2007-03-19 14:50:00,87.54,87.65,87.38,87.55,16300.0,56.3336,56.4043,56.2306,56.34,16300.0
2007-03-19 15:00:00,87.55,87.59,87.5,87.54,23500.0,56.34,56.3657,56.3078,56.3336,23500.0
2007-03-19 15:10:00,87.52,87.53,87.41,87.5,22700.0,56.3207,56.3271,56.2499,56.3078,22700.0
2007-03-19 15:20:00,87.49,87.59,87.4,87.58,30600.0,56.3014,56.3657,56.2435,56.3593,30600.0
2007-03-19 15:30:00,87.59,87.69,87.46,87.47,27500.0,56.3657,56.4301,56.2821,56.2885,27500.0
2007-03-19 15:40:00,87.48,87.68,87.47,87.55,40900.0,56.2949,56.4236,56.2885,56.34,40900.0
2007-03-19 15:50:00,87.51,87.68,87.37,87.52,56300.0,56.3142,56.4236,56.2242,56.3207,56300.0
2007-03-20 09:30:00,88.1,88.46,87.79,88.2,72400.0,56.6939,56.9256,56.4944,56.7583,72400.0
2007-03-20 09:40:00,88.2,88.3,87.12,87.43,132800.0,56.7583,56.8226,56.0633,56.2628,132800.0
2007-03-20 09:50:00,87.41,87.92,87.16,87.4,70200.0,56.2499,56.5781,56.089,56.2435,70200.0
2007-03-20 10:00:00,87.41,87.47,87.19,87.45,39600.0,56.2499,56.2885,56.1083,56.2756,39600.0
2007-03-20 10:10:00,87.4,87.64,87.34,87.34,39400.0,56.2435,56.3979,56.2048,56.2048,39400.0
2007-03-20 10:20:00,87.35,87.65,87.35,87.65,19200.0,56.2113,56.4043,56.2113,56.4043,19200.0
2007-03-20 10:30:00,87.62,88.14,87.54,88.11,47400.0,56.385,56.7197,56.3336,56.7004,47400.0
2007-03-20 10:40:00,88.14,88.3,88.06,88.2,65000.0,56.7197,56.8226,56.6682,56.7583,65000.0
2007-03-20 10:50:00,88.18,88.47,88.16,88.45,44200.0,56.7454,56.932,56.7325,56.9192,44200.0
2007-03-20 11:00:00,88.46,89.0,88.35,88.95,68000.0,56.9256,57.2731,56.8548,57.2409,68000.0
2007-03-20 11:10:00,88.92,89.1,88.68,88.8,60900.0,57.2216,57.3374,57.0672,57.1444,60900.0
2007-03-20 11:20:00,88.83,88.86,88.45,88.53,33300.0,57.1637,57.183,56.9192,56.9706,33300.0
2007-03-20 11:30:00,88.53,88.53,88.2,88.21,13900.0,56.9706,56.9706,56.7583,56.7647,13900.0
2007-03-20 11:40:00,88.24,88.76,88.24,88.68,36700.0,56.784,57.1186,56.784,57.0672,36700.0
2007-03-20 11:50:00,88.68,88.88,88.63,88.8,65700.0,57.0672,57.1959,57.035,57.1444,65700.0
2007-03-20 12:00:00,88.81,89.35,88.81,88.93,82600.0,57.1508,57.4983,57.1508,57.228,82600.0
2007-03-20 12:10:00,88.9,89.05,88.72,88.75,33800.0,57.2087,57.3053,57.0929,57.1122,33800.0
2007-03-20 12:20:00,88.75,88.82,88.6,88.75,23400.0,57.1122,57.1573,57.0157,57.1122,23400.0
2007-03-20 12:30:00,88.76,88.8,88.55,88.62,15200.0,57.1186,57.1444,56.9835,57.0286,15200.0
2007-03-20 12:40:00,88.62,88.74,88.51,88.68,17100.0,57.0286,57.1058,56.9578,57.0672,17100.0
2007-03-20 12:50:00,88.68,88.77,88.62,88.62,17300.0,57.0672,57.1251,57.0286,57.0286,17300.0
2007-03-20 13:00:00,88.64,88.7,88.58,88.6,11000.0,57.0414,57.08,57.0028,57.0157,11000.0
2007-03-20 13:10:00,88.6,88.63,88.43,88.43,13500.0,57.0157,57.035,56.9063,56.9063,13500.0
2007-03-20 13:20:00,88.4,88.5,88.4,88.48,6600.0,56.887,56.9513,56.887,56.9385,6600.0
2007-03-20 13:30:00,88.48,88.49,88.22,88.23,14500.0,56.9385,56.9449,56.7711,56.7776,14500.0
2007-03-20 13:40:00,88.27,88.61,88.18,88.2,13700.0,56.8033,57.0221,56.7454,56.7583,13700.0
2007-03-20 13:50:00,88.19,88.31,88.05,88.3,21900.0,56.7518,56.8291,56.6617,56.8226,21900.0
2007-03-20 14:00:00,88.28,89.02,88.27,89.02,77800.0,56.8098,57.286,56.8033,57.286,77800.0
2007-03-20 14:10:00,88.98,89.3,88.88,89.0,99000.0,57.2602,57.4661,57.1959,57.2731,99000.0
2007-03-20 14:20:00,89.0,89.39,88.87,88.96,58200.0,57.2731,57.5241,57.1894,57.2473,58200.0
2007-03-20 14:30:00,88.98,88.99,88.58,88.86,46700.0,57.2602,57.2667,57.0028,57.183,46700.0
2007-03-20 14:40:00,88.83,88.95,88.62,88.78,22200.0,57.1637,57.2409,57.0286,57.1315,22200.0
2007-03-20 14:50:00,88.73,88.82,88.6,88.77,22400.0,57.0993,57.1573,57.0157,57.1251,22400.0
2007-03-20 15:00:00,88.78,89.15,88.73,89.08,38400.0,57.1315,57.3696,57.0993,57.3246,38400.0
2007-03-20 15:10:00,89.05,89.23,88.86,89.17,40400.0,57.3053,57.4211,57.183,57.3825,40400.0
2007-03-20 15:20:00,89.17,89.35,88.86,89.01,65300.0,57.3825,57.4983,57.183,57.2795,65300.0
2007-03-20 15:30:00,89.01,89.33,88.96,89.18,48200.0,57.2795,57.4854,57.2473,57.3889,48200.0
2007-03-20 15:40:00,89.18,89.45,89.06,89.25,65200.0,57.3889,57.5627,57.3117,57.434,65200.0
2007-03-20 15:50:00,89.22,89.44,89.08,89.34,75300.0,57.4147,57.5562,57.3246,57.4919,75300.0
2007-03-21 09:30:00,88.9,88.9,88.22,88.27,98000.0,57.2087,57.2087,56.7711,56.8033,98000.0
2007-03-21 09:40:00,88.27,88.61,88.08,88.47,89500.0,56.8033,57.0221,56.6811,56.932,89500.0
2007-03-21 09:50:00,88.47,89.0,88.31,88.54,90200.0,56.932,57.2731,56.8291,56.9771,90200.0
2007-03-21 10:00:00,88.52,89.2,88.37,89.19,71300.0,56.9642,57.4018,56.8677,57.3954,71300.0
2007-03-21 10:10:00,89.19,89.39,88.8,89.25,177600.0,57.3954,57.5241,57.1444,57.434,177600.0
2007-03-21 10:20:00,89.25,89.71,89.08,89.6,82200.0,57.434,57.73,57.3246,57.6592,82200.0
2007-03-21 10:30:00,89.64,90.1,89.41,89.9,116700.0,57.6849,57.981,57.5369,57.8523,116700.0
2007-03-21 10:40:00,89.83,90.13,89.78,89.81,76100.0,57.8072,58.0003,57.775,57.7943,76100.0
2007-03-21 10:50:00,89.82,89.99,89.73,89.92,33300.0,57.8008,57.9102,57.7429,57.8651,33300.0
2007-03-21 11:00:00,89.9,89.95,89.67,89.68,49800.0,57.8523,57.8844,57.7042,57.7107,49800.0
2007-03-21 11:10:00,89.65,89.7,89.4,89.51,51900.0,57.6914,57.7235,57.5305,57.6013,51900.0
2007-03-21 11:20:00,89.52,89.67,89.49,89.6,20300.0,57.6077,57.7042,57.5884,57.6592,20300.0
2007-03-21 11:30:00,89.61,89.65,89.47,89.53,24800.0,57.6656,57.6914,57.5755,57.6142,24800.0
2007-03-21 11:40:00,89.49,89.5,89.25,89.3,33800.0,57.5884,57.5948,57.434,57.4661,33800.0
2007-03-21 11:50:00,89.3,89.56,89.3,89.56,25600.0,57.4661,57.6335,57.4661,57.6335,25600.0
2007-03-21 12:00:00,89.56,89.9,89.56,89.83,27400.0,57.6335,57.8523,57.6335,57.8072,27400.0
2007-03-21 12:10:00,89.83,89.89,89.7,89.78,29400.0,57.8072,57.8458,57.7235,57.775,29400.0
2007-03-21 12:20:00,89.78,89.78,89.47,89.52,27500.0,57.775,57.775,57.5755,57.6077,27500.0
2007-03-21 12:30:00,89.53,89.81,89.49,89.64,50100.0,57.6142,57.7943,57.5884,57.6849,50100.0
2007-03-21 12:40:00,89.62,89.7,89.55,89.63,24600.0,57.6721,57.7235,57.627,57.6785,24600.0
2007-03-21 12:50:00,89.62,90.1,89.6,90.08,65200.0,57.6721,57.981,57.6592,57.9681,65200.0
2007-03-21 13:00:00,90.08,90.1,90.0,90.04,24900.0,57.9681,57.981,57.9166,57.9423,24900.0
2007-03-21 13:10:00,90.03,90.28,89.97,90.28,36400.0,57.9359,58.0968,57.8973,58.0968,36400.0
2007-03-21 13:20:00,90.26,90.62,90.2,90.55,58600.0,58.0839,58.3156,58.0453,58.2705,58600.0
2007-03-21 13:30:00,90.5,90.75,90.25,90.66,67600.0,58.2384,58.3992,58.0775,58.3413,67600.0
2007-03-21 13:40:00,90.65,90.68,90.13,90.44,49600.0,58.3349,58.3542,58.0003,58.1998,49600.0
2007-03-21 13:50:00,90.46,90.74,90.37,90.65,44800.0,58.2126,58.3928,58.1547,58.3349,44800.0
2007-03-21 14:00:00,90.64,90.73,90.51,90.57,38500.0,58.3285,58.3864,58.2448,58.2834,38500.0
2007-03-21 14:10:00,90.54,91.0,90.5,90.89,65900.0,58.2641,58.5601,58.2384,58.4893,65900.0
2007-03-21 14:20:00,90.8,91.27,90.79,91.24,195200.0,58.4314,58.7339,58.425,58.7146,195200.0
2007-03-21 14:30:00,91.23,91.35,91.01,91.27,61700.0,58.7081,58.7854,58.5666,58.7339,61700.0
2007-03-21 14:40:00,91.27,91.9,91.15,91.63,121100.0,58.7339,59.1393,58.6567,58.9655,121100.0
2007-03-21 14:50:00,91.6,91.95,91.39,91.88,54800.0,58.9462,59.1715,58.8111,59.1264,54800.0
2007-03-21 15:00:00,91.92,92.01,91.7,91.74,61800.0,59.1522,59.2101,59.0106,59.0363,61800.0
2007-03-21 15:10:00,91.71,91.81,91.1,91.12,66500.0,59.017,59.0814,58.6245,58.6373,66500.0
2007-03-21 15:20:00,91.12,91.21,90.74,90.9,83800.0,58.6373,58.6953,58.3928,58.4958,83800.0
2007-03-21 15:30:00,90.89,91.35,90.87,91.2,126100.0,58.4893,58.7854,58.4765,58.6888,126100.0
2007-03-21 15:40:00,91.2,91.93,91.15,91.83,252300.0,58.6888,59.1586,58.6567,59.0942,252300.0
2007-03-21 15:50:00,91.83,91.83,91.46,91.75,103000.0,59.0942,59.0942,58.8561,59.0428,103000.0
2007-03-22 09:30:00,93.0,93.0,92.18,92.57,139300.0,59.8472,59.8472,59.3195,59.5704,139300.0
2007-03-22 09:40:00,92.54,93.16,92.26,92.55,89600.0,59.5511,59.9501,59.371,59.5576,89600.0
2007-03-22 09:50:00,92.58,92.71,92.26,92.49,71900.0,59.5769,59.6605,59.371,59.519,71900.0
2007-03-22 10:00:00,92.45,92.57,92.31,92.44,43600.0,59.4932,59.5704,59.4031,59.4868,43600.0
2007-03-22 10:10:00,92.44,92.72,92.31,92.31,52900.0,59.4868,59.667,59.4031,59.4031,52900.0
2007-03-22 10:20:00,92.34,92.5,92.32,92.37,21800.0,59.4224,59.5254,59.4096,59.4417,21800.0
2007-03-22 10:30:00,92.39,92.53,92.39,92.53,52800.0,59.4546,59.5447,59.4546,59.5447,52800.0
2007-03-22 10:40:00,92.49,92.98,92.49,92.77,39000.0,59.519,59.8343,59.519,59.6991,39000.0
2007-03-22 10:50:00,92.76,92.82,92.45,92.46,55500.0,59.6927,59.7313,59.4932,59.4997,55500.0
2007-03-22 11:00:00,92.45,92.5,92.37,92.46,39600.0,59.4932,59.5254,59.4417,59.4997,39600.0
2007-03-22 11:10:00,92.47,92.47,92.39,92.41,21400.0,59.5061,59.5061,59.4546,59.4675,21400.0
2007-03-22 11:20:00,92.41,92.43,92.08,92.25,37300.0,59.4675,59.4804,59.2551,59.3645,37300.0
2007-03-22 11:30:00,92.23,92.26,92.19,92.25,26300.0,59.3516,59.371,59.3259,59.3645,26300.0
2007-03-22 11:40:00,92.28,92.56,92.26,92.56,27100.0,59.3838,59.564,59.371,59.564,27100.0
2007-03-22 11:50:00,92.56,92.64,92.46,92.5,11700.0,59.564,59.6155,59.4997,59.5254,11700.0
2007-03-22 12:00:00,92.48,92.5,92.26,92.43,15200.0,59.5125,59.5254,59.371,59.4804,15200.0
2007-03-22 12:10:00,92.41,92.51,92.23,92.24,24500.0,59.4675,59.5318,59.3516,59.3581,24500.0
2007-03-22 12:20:00,92.24,92.38,92.22,92.31,11500.0,59.3581,59.4482,59.3452,59.4031,11500.0
2007-03-22 12:30:00,92.29,92.35,92.15,92.3,22300.0,59.3903,59.4289,59.3002,59.3967,22300.0
2007-03-22 12:40:00,92.31,92.37,92.1,92.13,12100.0,59.4031,59.4417,59.268,59.2873,12100.0
2007-03-22 12:50:00,92.16,92.2,92.06,92.15,15500.0,59.3066,59.3323,59.2423,59.3002,15500.0
2007-03-22 13:00:00,92.09,92.15,92.02,92.13,27800.0,59.2616,59.3002,59.2165,59.2873,27800.0
2007-03-22 13:10:00,92.13,92.31,92.13,92.13,20500.0,59.2873,59.4031,59.2873,59.2873,20500.0
2007-03-22 13:20:00,92.13,92.21,92.02,92.11,40100.0,59.2873,59.3388,59.2165,59.2744,40100.0
2007-03-22 13:30:00,92.15,92.22,91.93,92.17,67400.0,59.3002,59.3452,59.1586,59.313,67400.0
2007-03-22 13:40:00,92.2,92.21,92.06,92.16,17600.0,59.3323,59.3388,59.2423,59.3066,17600.0
2007-03-22 13:50:00,92.13,92.16,91.97,92.1,19300.0,59.2873,59.3066,59.1843,59.268,19300.0
2007-03-22 14:00:00,92.1,92.15,91.98,92.11,31800.0,59.268,59.3002,59.1908,59.2744,31800.0
2007-03-22 14:10:00,92.11,92.11,91.94,92.02,22100.0,59.2744,59.2744,59.165,59.2165,22100.0
2007-03-22 14:20:00,92.05,92.15,92.02,92.13,31600.0,59.2358,59.3002,59.2165,59.2873,31600.0
2007-03-22 14:30:00,92.14,92.15,92.07,92.11,13200.0,59.2937,59.3002,59.2487,59.2744,13200.0
2007-03-22 14:40:00,92.11,92.11,91.95,92.06,23100.0,59.2744,59.2744,59.1715,59.2423,23100.0
2007-03-22 14:50:00,92.09,92.1,91.91,91.91,26200.0,59.2616,59.268,59.1457,59.1457,26200.0
2007-03-22 15:00:00,91.97,92.02,91.75,91.84,25600.0,59.1843,59.2165,59.0428,59.1007,25600.0
2007-03-22 15:10:00,91.82,91.88,91.65,91.7,36900.0,59.0878,59.1264,58.9784,59.0106,36900.0
2007-03-22 15:20:00,91.7,91.83,91.66,91.69,21700.0,59.0106,59.0942,58.9848,59.0042,21700.0
2007-03-22 15:30:00,91.7,91.7,91.12,91.26,99900.0,59.0106,59.0106,58.6373,58.7274,99900.0
2007-03-22 15:40:00,91.27,91.78,91.25,91.36,87800.0,58.7339,59.0621,58.721,58.7918,87800.0
2007-03-22 15:50:00,91.39,91.59,91.04,91.23,120100.0,58.8111,58.9398,58.5859,58.7081,120100.0
2007-03-23 09:30:00,91.88,92.4,91.71,92.33,84900.0,59.1264,59.461,59.017,59.416,84900.0
2007-03-23 09:40:00,92.26,92.26,91.8,92.0,50300.0,59.371,59.371,59.0749,59.2036,50300.0
2007-03-23 09:50:00,92.0,92.2,91.75,91.75,18900.0,59.2036,59.3323,59.0428,59.0428,18900.0
2007-03-23 10:00:00,91.75,92.15,91.74,92.13,35300.0,59.0428,59.3002,59.0363,59.2873,35300.0
2007-03-23 10:10:00,92.15,92.2,91.95,91.97,29900.0,59.3002,59.3323,59.1715,59.1843,29900.0
2007-03-23 10:20:00,91.97,92.06,91.25,91.31,69200.0,59.1843,59.2423,58.721,58.7596,69200.0
2007-03-23 10:30:00,91.26,91.52,91.06,91.5,46500.0,58.7274,58.8948,58.5987,58.8819,46500.0
2007-03-23 10:40:00,91.43,91.43,91.1,91.27,19900.0,58.8368,58.8368,58.6245,58.7339,19900.0
2007-03-23 10:50:00,91.31,91.44,91.08,91.28,23800.0,58.7596,58.8433,58.6116,58.7403,23800.0
2007-03-23 11:00:00,91.28,91.33,91.06,91.27,17300.0,58.7403,58.7725,58.5987,58.7339,17300.0
2007-03-23 11:10:00,91.24,91.39,91.05,91.16,17400.0,58.7146,58.8111,58.5923,58.6631,17400.0
2007-03-23 11:20:00,91.1,91.2,91.04,91.15,19100.0,58.6245,58.6888,58.5859,58.6567,19100.0
2007-03-23 11:30:00,91.14,91.47,91.08,91.38,22900.0,58.6502,58.8626,58.6116,58.8047,22900.0
2007-03-23 11:40:00,91.35,91.49,91.05,91.32,33100.0,58.7854,58.8754,58.5923,58.766,33100.0
2007-03-23 11:50:00,91.32,91.37,91.13,91.2,9600.0,58.766,58.7982,58.6438,58.6888,9600.0
2007-03-23 12:00:00,91.19,91.19,91.03,91.03,25300.0,58.6824,58.6824,58.5794,58.5794,25300.0
2007-03-23 12:10:00,91.04,91.04,90.68,90.85,36100.0,58.5859,58.5859,58.3542,58.4636,36100.0
2007-03-23 12:20:00,90.85,90.97,90.8,90.86,19300.0,58.4636,58.5408,58.4314,58.47,19300.0
2007-03-23 12:30:00,90.86,90.86,90.76,90.82,11900.0,58.47,58.47,58.4057,58.4443,11900.0
2007-03-23 12:40:00,90.85,90.85,90.74,90.8,16300.0,58.4636,58.4636,58.3928,58.4314,16300.0
2007-03-23 12:50:00,90.79,91.0,90.74,90.98,22900.0,58.425,58.5601,58.3928,58.5473,22900.0
2007-03-23 13:00:00,90.99,91.0,90.89,90.92,20400.0,58.5537,58.5601,58.4893,58.5086,20400.0
2007-03-23 13:10:00,90.93,90.93,90.71,90.73,19800.0,58.5151,58.5151,58.3735,58.3864,19800.0
2007-03-23 13:20:00,90.72,90.73,90.52,90.56,18000.0,58.3799,58.3864,58.2512,58.277,18000.0
2007-03-23 13:30:00,90.56,90.88,90.54,90.88,28100.0,58.277,58.4829,58.2641,58.4829,28100.0
2007-03-23 13:40:00,90.84,91.2,90.82,91.16,32100.0,58.4572,58.6888,58.4443,58.6631,32100.0
2007-03-23 13:50:00,91.16,91.34,91.06,91.33,21700.0,58.6631,58.7789,58.5987,58.7725,21700.0
2007-03-23 14:00:00,91.29,91.4,91.2,91.22,27400.0,58.7467,58.8175,58.6888,58.7017,27400.0
2007-03-23 14:10:00,91.23,91.4,91.15,91.26,37900.0,58.7081,58.8175,58.6567,58.7274,37900.0
2007-03-23 14:20:00,91.27,91.4,91.19,91.24,24200.0,58.7339,58.8175,58.6824,58.7146,24200.0
2007-03-23 14:30:00,91.22,91.22,91.01,91.09,28500.0,58.7017,58.7017,58.5666,58.618,28500.0
2007-03-23 14:40:00,91.09,91.09,90.99,91.09,10900.0,58.618,58.618,58.5537,58.618,10900.0
2007-03-23 14:50:00,91.09,91.39,91.05,91.16,22300.0,58.618,58.8111,58.5923,58.6631,22300.0
2007-03-23 15:00:00,91.16,91.17,91.0,91.08,41500.0,58.6631,58.6695,58.5601,58.6116,41500.0
2007-03-23 15:10:00,91.07,91.1,90.79,91.0,32000.0,58.6052,58.6245,58.425,58.5601,32000.0
2007-03-23 15:20:00,91.0,91.1,90.93,91.08,23900.0,58.5601,58.6245,58.5151,58.6116,23900.0
2007-03-23 15:30:00,91.08,91.24,91.04,91.11,44600.0,58.6116,58.7146,58.5859,58.6309,44600.0
2007-03-23 15:40:00,91.11,91.28,91.11,91.14,40300.0,58.6309,58.7403,58.6309,58.6502,40300.0
2007-03-23 15:50:00,91.15,91.23,90.98,91.2,44900.0,58.6567,58.7081,58.5473,58.6888,44900.0
2007-03-26 09:30:00,91.2,91.72,91.1,91.67,55600.0,58.6888,59.0235,58.6245,58.9913,55600.0
2007-03-26 09:40:00,91.65,91.65,91.2,91.3,55800.0,58.9784,58.9784,58.6888,58.7532,55800.0
2007-03-26 09:50:00,91.21,91.3,91.07,91.27,32700.0,58.6953,58.7532,58.6052,58.7339,32700.0
2007-03-26 10:00:00,91.25,91.26,90.62,90.84,67900.0,58.721,58.7274,58.3156,58.4572,67900.0
2007-03-26 10:10:00,90.85,91.32,90.83,91.1,72500.0,58.4636,58.766,58.4507,58.6245,72500.0
2007-03-26 10:20:00,91.1,91.23,90.87,90.97,67800.0,58.6245,58.7081,58.4765,58.5408,67800.0
2007-03-26 10:30:00,91.0,91.14,90.85,90.88,32300.0,58.5601,58.6502,58.4636,58.4829,32300.0
2007-03-26 10:40:00,90.85,91.0,90.6,90.88,39500.0,58.4636,58.5601,58.3027,58.4829,39500.0
2007-03-26 10:50:00,90.9,90.99,90.7,90.78,17200.0,58.4958,58.5537,58.3671,58.4185,17200.0
2007-03-26 11:00:00,90.81,90.81,90.6,90.61,24700.0,58.4379,58.4379,58.3027,58.3092,24700.0
2007-03-26 11:10:00,90.68,90.68,90.55,90.65,16500.0,58.3542,58.3542,58.2705,58.3349,16500.0
2007-03-26 11:20:00,90.64,90.84,90.55,90.65,23600.0,58.3285,58.4572,58.2705,58.3349,23600.0
2007-03-26 11:30:00,90.65,90.67,90.26,90.53,75000.0,58.3349,58.3478,58.0839,58.2577,75000.0
2007-03-26 11:40:00,90.53,90.65,90.36,90.42,49400.0,58.2577,58.3349,58.1483,58.1869,49400.0
2007-03-26 11:50:00,90.41,90.67,90.4,90.67,13000.0,58.1804,58.3478,58.174,58.3478,13000.0
2007-03-26 12:00:00,90.69,90.88,90.67,90.77,20200.0,58.3606,58.4829,58.3478,58.4121,20200.0
2007-03-26 12:10:00,90.77,90.88,90.77,90.86,10400.0,58.4121,58.4829,58.4121,58.47,10400.0
2007-03-26 12:20:00,90.87,91.2,90.84,91.2,36100.0,58.4765,58.6888,58.4572,58.6888,36100.0
2007-03-26 12:30:00,91.17,91.29,91.16,91.23,11800.0,58.6695,58.7467,58.6631,58.7081,11800.0
2007-03-26 12:40:00,91.22,91.45,90.98,91.31,30200.0,58.7017,58.8497,58.5473,58.7596,30200.0
2007-03-26 12:50:00,91.25,91.29,91.1,91.1,5600.0,58.721,58.7467,58.6245,58.6245,5600.0
2007-03-26 13:00:00,91.1,91.18,90.96,91.16,11200.0,58.6245,58.676,58.5344,58.6631,11200.0
2007-03-26 13:10:00,91.18,91.29,91.11,91.14,7500.0,58.676,58.7467,58.6309,58.6502,7500.0
2007-03-26 13:20:00,91.15,91.2,91.04,91.19,10100.0,58.6567,58.6888,58.5859,58.6824,10100.0
2007-03-26 13:30:00,91.2,91.22,90.94,90.94,24400.0,58.6888,58.7017,58.5215,58.5215,24400.0
2007-03-26 13:40:00,90.94,90.94,90.49,90.53,40400.0,58.5215,58.5215,58.2319,58.2577,40400.0
2007-03-26 13:50:00,90.53,90.8,90.53,90.74,8800.0,58.2577,58.4314,58.2577,58.3928,8800.0
2007-03-26 14:00:00,90.77,90.88,90.74,90.86,21600.0,58.4121,58.4829,58.3928,58.47,21600.0
2007-03-26 14:10:00,90.85,90.86,90.54,90.55,39400.0,58.4636,58.47,58.2641,58.2705,39400.0
2007-03-26 14:20:00,90.55,90.55,90.37,90.41,21400.0,58.2705,58.2705,58.1547,58.1804,21400.0
2007-03-26 14:30:00,90.41,90.43,90.25,90.29,40900.0,58.1804,58.1933,58.0775,58.1032,40900.0
2007-03-26 14:40:00,90.3,90.5,90.28,90.37,45000.0,58.1097,58.2384,58.0968,58.1547,45000.0
2007-03-26 14:50:00,90.38,90.54,90.38,90.5,19800.0,58.1611,58.2641,58.1611,58.2384,19800.0
2007-03-26 15:00:00,90.5,90.68,90.46,90.53,42200.0,58.2384,58.3542,58.2126,58.2577,42200.0
2007-03-26 15:10:00,90.53,90.65,90.45,90.49,18300.0,58.2577,58.3349,58.2062,58.2319,18300.0
2007-03-26 15:20:00,90.49,90.74,90.49,90.7,27300.0,58.2319,58.3928,58.2319,58.3671,27300.0
2007-03-26 15:30:00,90.71,90.96,90.7,90.9,36700.0,58.3735,58.5344,58.3671,58.4958,36700.0
2007-03-26 15:40:00,90.91,91.09,90.91,91.03,44700.0,58.5022,58.618,58.5022,58.5794,44700.0
2007-03-26 15:50:00,91.03,91.19,90.97,91.17,37800.0,58.5794,58.6824,58.5408,58.6695,37800.0
2007-03-27 09:30:00,90.77,90.88,89.62,89.77,89700.0,58.4121,58.4829,57.6721,57.7686,89700.0
2007-03-27 09:40:00,89.77,89.95,89.66,89.73,70400.0,57.7686,57.8844,57.6978,57.7429,70400.0
2007-03-27 09:50:00,89.73,89.84,89.44,89.52,68800.0,57.7429,57.8136,57.5562,57.6077,68800.0
2007-03-27 10:00:00,89.51,89.65,89.11,89.12,117100.0,57.6013,57.6914,57.3439,57.3503,117100.0
2007-03-27 10:10:00,89.13,89.38,88.95,89.02,132400.0,57.3567,57.5176,57.2409,57.286,132400.0
2007-03-27 10:20:00,89.05,89.08,88.53,88.77,126500.0,57.3053,57.3246,56.9706,57.1251,126500.0
2007-03-27 10:30:00,88.8,88.87,88.25,88.36,98400.0,57.1444,57.1894,56.7904,56.8612,98400.0
2007-03-27 10:40:00,88.36,88.51,88.11,88.4,93600.0,56.8612,56.9578,56.7004,56.887,93600.0
2007-03-27 10:50:00,88.42,89.25,88.42,89.02,109600.0,56.8998,57.434,56.8998,57.286,109600.0
2007-03-27 11:00:00,89.02,89.03,88.65,88.74,70100.0,57.286,57.2924,57.0479,57.1058,70100.0
2007-03-27 11:10:00,88.75,88.98,88.65,88.73,50500.0,57.1122,57.2602,57.0479,57.0993,50500.0
2007-03-27 11:20:00,88.73,88.75,88.5,88.66,74000.0,57.0993,57.1122,56.9513,57.0543,74000.0
2007-03-27 11:30:00,88.67,88.7,88.42,88.66,49600.0,57.0607,57.08,56.8998,57.0543,49600.0
2007-03-27 11:40:00,88.64,88.66,88.19,88.36,75500.0,57.0414,57.0543,56.7518,56.8612,75500.0
2007-03-27 11:50:00,88.36,88.45,88.18,88.36,59400.0,56.8612,56.9192,56.7454,56.8612,59400.0
2007-03-27 12:00:00,88.34,88.54,88.26,88.5,48800.0,56.8484,56.9771,56.7969,56.9513,48800.0
2007-03-27 12:10:00,88.54,88.55,88.11,88.24,45200.0,56.9771,56.9835,56.7004,56.784,45200.0
2007-03-27 12:20:00,88.19,88.5,88.18,88.39,36900.0,56.7518,56.9513,56.7454,56.8805,36900.0
2007-03-27 12:30:00,88.39,88.52,88.28,88.51,29100.0,56.8805,56.9642,56.8098,56.9578,29100.0
2007-03-27 12:40:00,88.51,88.78,88.43,88.78,39100.0,56.9578,57.1315,56.9063,57.1315,39100.0
2007-03-27 12:50:00,88.76,89.29,88.76,89.26,69400.0,57.1186,57.4597,57.1186,57.4404,69400.0
2007-03-27 13:00:00,89.23,89.28,88.97,89.08,50100.0,57.4211,57.4533,57.2538,57.3246,50100.0
2007-03-27 13:10:00,89.09,89.09,88.49,88.51,53900.0,57.331,57.331,56.9449,56.9578,53900.0
2007-03-27 13:20:00,88.5,88.58,88.3,88.31,57600.0,56.9513,57.0028,56.8226,56.8291,57600.0
2007-03-27 13:30:00,88.32,88.41,88.18,88.26,50900.0,56.8355,56.8934,56.7454,56.7969,50900.0
2007-03-27 13:40:00,88.29,88.43,88.21,88.33,32800.0,56.8162,56.9063,56.7647,56.8419,32800.0
2007-03-27 13:50:00,88.34,88.47,88.31,88.47,33600.0,56.8484,56.932,56.8291,56.932,33600.0
2007-03-27 14:00:00,88.47,88.54,88.27,88.32,36200.0,56.932,56.9771,56.8033,56.8355,36200.0
2007-03-27 14:10:00,88.32,88.4,88.14,88.26,59300.0,56.8355,56.887,56.7197,56.7969,59300.0
2007-03-27 14:20:00,88.26,88.28,88.15,88.24,44600.0,56.7969,56.8098,56.7261,56.784,44600.0
2007-03-27 14:30:00,88.21,88.3,88.15,88.21,48000.0,56.7647,56.8226,56.7261,56.7647,48000.0
2007-03-27 14:40:00,88.2,88.24,88.15,88.18,62900.0,56.7583,56.784,56.7261,56.7454,62900.0
2007-03-27 14:50:00,88.21,88.34,88.15,88.26,70400.0,56.7647,56.8484,56.7261,56.7969,70400.0
2007-03-27 15:00:00,88.26,88.42,88.15,88.39,37600.0,56.7969,56.8998,56.7261,56.8805,37600.0
2007-03-27 15:10:00,88.38,88.43,88.31,88.34,31900.0,56.8741,56.9063,56.8291,56.8484,31900.0
2007-03-27 15:20:00,88.33,88.42,88.21,88.29,48800.0,56.8419,56.8998,56.7647,56.8162,48800.0
2007-03-27 15:30:00,88.29,88.58,88.29,88.37,70200.0,56.8162,57.0028,56.8162,56.8677,70200.0
2007-03-27 15:40:00,88.37,88.42,88.22,88.37,105700.0,56.8677,56.8998,56.7711,56.8677,105700.0
2007-03-27 15:50:00,88.37,88.43,88.13,88.15,118900.0,56.8677,56.9063,56.7132,56.7261,118900.0
2007-03-28 09:30:00,88.35,88.35,87.15,87.37,101200.0,56.8548,56.8548,56.0826,56.2242,101200.0
2007-03-28 09:40:00,87.37,87.37,86.56,86.85,124100.0,56.2242,56.2242,55.7029,55.8895,124100.0
2007-03-28 09:50:00,86.86,86.86,86.37,86.63,147400.0,55.896,55.896,55.5806,55.7479,147400.0
2007-03-28 10:00:00,86.6,87.16,86.47,87.14,77300.0,55.7286,56.089,55.645,56.0761,77300.0
2007-03-28 10:10:00,87.18,87.23,86.81,87.02,46800.0,56.1019,56.1341,55.8638,55.9989,46800.0
2007-03-28 10:20:00,87.02,87.36,86.98,87.18,45900.0,55.9989,56.2177,55.9732,56.1019,45900.0
2007-03-28 10:30:00,87.22,87.26,86.33,86.4,108000.0,56.1276,56.1534,55.5549,55.5999,108000.0
2007-03-28 10:40:00,86.4,86.49,86.18,86.35,72900.0,55.5999,55.6579,55.4584,55.5678,72900.0
2007-03-28 10:50:00,86.35,86.58,86.33,86.49,62600.0,55.5678,55.7158,55.5549,55.6579,62600.0
2007-03-28 11:00:00,86.5,86.5,86.05,86.37,72400.0,55.6643,55.6643,55.3747,55.5806,72400.0
2007-03-28 11:10:00,86.36,86.68,86.33,86.43,29700.0,55.5742,55.7801,55.5549,55.6192,29700.0
2007-03-28 11:20:00,86.48,86.62,86.27,86.62,38800.0,55.6514,55.7415,55.5163,55.7415,38800.0
2007-03-28 11:30:00,86.62,86.84,86.53,86.6,40100.0,55.7415,55.8831,55.6836,55.7286,40100.0
2007-03-28 11:40:00,86.61,86.9,86.5,86.87,23100.0,55.7351,55.9217,55.6643,55.9024,23100.0
2007-03-28 11:50:00,86.87,86.88,86.68,86.71,31700.0,55.9024,55.9088,55.7801,55.7994,31700.0
2007-03-28 12:00:00,86.69,87.05,86.63,86.94,43500.0,55.7866,56.0182,55.7479,55.9474,43500.0
2007-03-28 12:10:00,86.94,86.99,86.8,86.95,22800.0,55.9474,55.9796,55.8573,55.9539,22800.0
2007-03-28 12:20:00,86.97,87.7,86.87,87.51,89300.0,55.9667,56.4365,55.9024,56.3142,89300.0
2007-03-28 12:30:00,87.5,87.6,87.4,87.51,21500.0,56.3078,56.3722,56.2435,56.3142,21500.0
2007-03-28 12:40:00,87.5,87.54,87.35,87.35,8400.0,56.3078,56.3336,56.2113,56.2113,8400.0
2007-03-28 12:50:00,87.37,87.49,87.36,87.45,12800.0,56.2242,56.3014,56.2177,56.2756,12800.0
2007-03-28 13:00:00,87.4,87.5,87.4,87.48,17900.0,56.2435,56.3078,56.2435,56.2949,17900.0
2007-03-28 13:10:00,87.42,87.48,87.25,87.44,16400.0,56.2563,56.2949,56.1469,56.2692,16400.0
2007-03-28 13:20:00,87.43,87.5,87.27,87.27,16600.0,56.2628,56.3078,56.1598,56.1598,16600.0
2007-03-28 13:30:00,87.31,87.67,87.31,87.67,22000.0,56.1855,56.4172,56.1855,56.4172,22000.0
2007-03-28 13:40:00,87.64,87.65,87.26,87.27,22300.0,56.3979,56.4043,56.1534,56.1598,22300.0
2007-03-28 13:50:00,87.27,87.35,87.09,87.18,24700.0,56.1598,56.2113,56.044,56.1019,24700.0
2007-03-28 14:00:00,87.14,87.26,87.03,87.1,16600.0,56.0761,56.1534,56.0054,56.0504,16600.0
2007-03-28 14:10:00,87.09,87.15,86.88,86.93,32100.0,56.044,56.0826,55.9088,55.941,32100.0
2007-03-28 14:20:00,86.89,87.04,86.66,86.89,45400.0,55.9153,56.0118,55.7673,55.9153,45400.0
2007-03-28 14:30:00,86.89,86.97,86.76,86.83,36600.0,55.9153,55.9667,55.8316,55.8767,36600.0
2007-03-28 14:40:00,86.85,86.94,86.75,86.79,18300.0,55.8895,55.9474,55.8252,55.8509,18300.0
2007-03-28 14:50:00,86.79,87.01,86.71,87.0,20000.0,55.8509,55.9925,55.7994,55.9861,20000.0
2007-03-28 15:00:00,87.04,87.21,87.0,87.06,50700.0,56.0118,56.1212,55.9861,56.0247,50700.0
2007-03-28 15:10:00,87.06,87.06,86.9,86.97,18800.0,56.0247,56.0247,55.9217,55.9667,18800.0
2007-03-28 15:20:00,86.94,87.25,86.9,87.19,43700.0,55.9474,56.1469,55.9217,56.1083,43700.0
2007-03-28 15:30:00,87.18,87.2,87.01,87.1,15700.0,56.1019,56.1148,55.9925,56.0504,15700.0
2007-03-28 15:40:00,87.15,87.29,87.0,87.15,53100.0,56.0826,56.1727,55.9861,56.0826,53100.0
2007-03-28 15:50:00,87.17,87.47,87.12,87.26,64600.0,56.0954,56.2885,56.0633,56.1534,64600.0
2007-03-29 09:30:00,88.5,88.75,88.17,88.21,88400.0,56.9513,57.1122,56.739,56.7647,88400.0
2007-03-29 09:40:00,88.21,88.38,88.1,88.19,40600.0,56.7647,56.8741,56.6939,56.7518,40600.0
2007-03-29 09:50:00,88.25,88.35,87.69,87.75,38900.0,56.7904,56.8548,56.4301,56.4687,38900.0
2007-03-29 10:00:00,87.75,88.24,87.51,88.14,54800.0,56.4687,56.784,56.3142,56.7197,54800.0
2007-03-29 10:10:00,88.14,88.27,88.0,88.22,18600.0,56.7197,56.8033,56.6296,56.7711,18600.0
2007-03-29 10:20:00,88.22,88.5,88.22,88.34,30600.0,56.7711,56.9513,56.7711,56.8484,30600.0
2007-03-29 10:30:00,88.44,88.52,88.15,88.17,31100.0,56.9127,56.9642,56.7261,56.739,31100.0
2007-03-29 10:40:00,88.17,88.19,87.7,87.72,37200.0,56.739,56.7518,56.4365,56.4494,37200.0
2007-03-29 10:50:00,87.71,87.79,87.4,87.57,44400.0,56.4429,56.4944,56.2435,56.3529,44400.0
2007-03-29 11:00:00,87.53,87.83,87.42,87.75,37200.0,56.3271,56.5202,56.2563,56.4687,37200.0
2007-03-29 11:10:00,87.75,87.83,87.61,87.79,17600.0,56.4687,56.5202,56.3786,56.4944,17600.0
2007-03-29 11:20:00,87.76,87.95,87.69,87.86,13800.0,56.4751,56.5974,56.4301,56.5395,13800.0
2007-03-29 11:30:00,87.83,87.83,87.41,87.42,15800.0,56.5202,56.5202,56.2499,56.2563,15800.0
2007-03-29 11:40:00,87.42,87.57,87.04,87.05,30200.0,56.2563,56.3529,56.0118,56.0182,30200.0
2007-03-29 11:50:00,87.06,87.1,86.78,86.78,37800.0,56.0247,56.0504,55.8445,55.8445,37800.0
2007-03-29 12:00:00,86.75,86.95,86.65,86.95,43900.0,55.8252,55.9539,55.7608,55.9539,43900.0
2007-03-29 12:10:00,86.98,86.99,86.71,86.88,16100.0,55.9732,55.9796,55.7994,55.9088,16100.0
2007-03-29 12:20:00,86.93,86.93,86.74,86.77,9700.0,55.941,55.941,55.8187,55.838,9700.0
2007-03-29 12:30:00,86.77,86.77,86.57,86.58,16200.0,55.838,55.838,55.7093,55.7158,16200.0
2007-03-29 12:40:00,86.57,86.7,86.55,86.56,20400.0,55.7093,55.793,55.6965,55.7029,20400.0
2007-03-29 12:50:00,86.57,86.57,86.29,86.3,43000.0,55.7093,55.7093,55.5292,55.5356,43000.0
2007-03-29 13:00:00,86.28,86.28,86.02,86.11,56500.0,55.5227,55.5227,55.3554,55.4133,56500.0
2007-03-29 13:10:00,86.1,86.4,85.67,85.77,97900.0,55.4069,55.5999,55.1302,55.1945,97900.0
2007-03-29 13:20:00,85.78,85.9,85.45,85.52,57900.0,55.201,55.2782,54.9886,55.0336,57900.0
2007-03-29 13:30:00,85.52,86.3,85.52,86.21,44000.0,55.0336,55.5356,55.0336,55.4777,44000.0
2007-03-29 13:40:00,86.21,86.21,85.93,86.03,21200.0,55.4777,55.4777,55.2975,55.3618,21200.0
2007-03-29 13:50:00,86.04,86.15,85.88,85.89,18400.0,55.3683,55.4391,55.2653,55.2717,18400.0
2007-03-29 14:00:00,85.89,85.96,85.6,85.67,32000.0,55.2717,55.3168,55.0851,55.1302,32000.0
2007-03-29 14:10:00,85.68,85.7,85.5,85.55,35200.0,55.1366,55.1495,55.0208,55.053,35200.0
2007-03-29 14:20:00,85.59,85.9,85.54,85.9,31100.0,55.0787,55.2782,55.0465,55.2782,31100.0
2007-03-29 14:30:00,85.87,85.87,85.65,85.79,24500.0,55.2589,55.2589,55.1173,55.2074,24500.0
2007-03-29 14:40:00,85.79,86.05,85.77,85.83,21100.0,55.2074,55.3747,55.1945,55.2331,21100.0
2007-03-29 14:50:00,85.79,86.0,85.78,85.9,26200.0,55.2074,55.3425,55.201,55.2782,26200.0
2007-03-29 15:00:00,85.91,85.99,85.7,85.94,20900.0,55.2846,55.3361,55.1495,55.3039,20900.0
2007-03-29 15:10:00,85.93,86.44,85.93,86.21,40600.0,55.2975,55.6257,55.2975,55.4777,40600.0
2007-03-29 15:20:00,86.21,86.49,86.21,86.36,28500.0,55.4777,55.6579,55.4777,55.5742,28500.0
2007-03-29 15:30:00,86.4,86.69,86.33,86.43,32900.0,55.5999,55.7866,55.5549,55.6192,32900.0
2007-03-29 15:40:00,86.54,86.87,86.54,86.83,43800.0,55.69,55.9024,55.69,55.8767,43800.0
2007-03-29 15:50:00,86.83,87.04,86.76,86.9,107600.0,55.8767,56.0118,55.8316,55.9217,107600.0
2007-03-30 09:30:00,87.21,87.47,87.12,87.18,33200.0,56.1212,56.2885,56.0633,56.1019,33200.0
2007-03-30 09:40:00,87.18,88.0,87.18,87.41,66800.0,56.1019,56.6296,56.1019,56.2499,66800.0
2007-03-30 09:50:00,87.37,87.43,87.08,87.15,29800.0,56.2242,56.2628,56.0375,56.0826,29800.0
2007-03-30 10:00:00,87.13,87.19,86.59,86.83,34100.0,56.0697,56.1083,55.7222,55.8767,34100.0
2007-03-30 10:10:00,86.84,87.01,86.78,86.82,27800.0,55.8831,55.9925,55.8445,55.8702,27800.0
2007-03-30 10:20:00,86.81,86.9,86.54,86.9,35100.0,55.8638,55.9217,55.69,55.9217,35100.0
2007-03-30 10:30:00,86.9,86.9,86.61,86.8,19100.0,55.9217,55.9217,55.7351,55.8573,19100.0
2007-03-30 10:40:00,86.84,86.84,86.43,86.58,29200.0,55.8831,55.8831,55.6192,55.7158,29200.0
2007-03-30 10:50:00,86.58,86.58,86.33,86.49,16700.0,55.7158,55.7158,55.5549,55.6579,16700.0
2007-03-30 11:00:00,86.47,86.65,86.45,86.58,16400.0,55.645,55.7608,55.6321,55.7158,16400.0
2007-03-30 11:10:00,86.58,86.63,86.46,86.61,17100.0,55.7158,55.7479,55.6386,55.7351,17100.0
2007-03-30 11:20:00,86.59,86.65,86.33,86.37,22200.0,55.7222,55.7608,55.5549,55.5806,22200.0
2007-03-30 11:30:00,86.4,86.43,86.2,86.37,35000.0,55.5999,55.6192,55.4712,55.5806,35000.0
2007-03-30 11:40:00,86.35,86.37,85.92,86.11,71800.0,55.5678,55.5806,55.2911,55.4133,71800.0
2007-03-30 11:50:00,86.11,86.37,86.08,86.11,37900.0,55.4133,55.5806,55.394,55.4133,37900.0
2007-03-30 12:00:00,86.12,86.22,85.99,86.15,30400.0,55.4198,55.4841,55.3361,55.4391,30400.0
2007-03-30 12:10:00,86.15,86.15,85.89,85.99,28700.0,55.4391,55.4391,55.2717,55.3361,28700.0
2007-03-30 12:20:00,86.0,86.08,85.94,86.0,21700.0,55.3425,55.394,55.3039,55.3425,21700.0
2007-03-30 12:30:00,86.0,86.31,85.97,86.3,18800.0,55.3425,55.542,55.3232,55.5356,18800.0
2007-03-30 12:40:00,86.25,86.27,86.03,86.08,15800.0,55.5034,55.5163,55.3618,55.394,15800.0
2007-03-30 12:50:00,86.08,86.14,86.03,86.09,15800.0,55.394,55.4326,55.3618,55.4005,15800.0
2007-03-30 13:00:00,86.11,86.22,86.03,86.2,14100.0,55.4133,55.4841,55.3618,55.4712,14100.0
2007-03-30 13:10:00,86.23,86.67,86.18,86.64,21300.0,55.4905,55.7737,55.4584,55.7544,21300.0
2007-03-30 13:20:00,86.59,86.67,86.53,86.65,13600.0,55.7222,55.7737,55.6836,55.7608,13600.0
2007-03-30 13:30:00,86.65,86.8,86.43,86.52,26200.0,55.7608,55.8573,55.6192,55.6772,26200.0
2007-03-30 13:40:00,86.52,86.71,86.43,86.51,26500.0,55.6772,55.7994,55.6192,55.6707,26500.0
2007-03-30 13:50:00,86.51,86.57,86.42,86.49,8400.0,55.6707,55.7093,55.6128,55.6579,8400.0
2007-03-30 14:00:00,86.47,86.52,86.43,86.43,6000.0,55.645,55.6772,55.6192,55.6192,6000.0
2007-03-30 14:10:00,86.43,86.46,86.14,86.24,25200.0,55.6192,55.6386,55.4326,55.497,25200.0
2007-03-30 14:20:00,86.24,86.65,86.18,86.57,26100.0,55.497,55.7608,55.4584,55.7093,26100.0
2007-03-30 14:30:00,86.58,86.91,86.39,86.85,18300.0,55.7158,55.9281,55.5935,55.8895,18300.0
2007-03-30 14:40:00,86.84,86.84,86.64,86.68,22800.0,55.8831,55.8831,55.7544,55.7801,22800.0
2007-03-30 14:50:00,86.68,86.77,86.54,86.58,12600.0,55.7801,55.838,55.69,55.7158,12600.0
2007-03-30 15:00:00,86.58,86.72,86.58,86.64,16900.0,55.7158,55.8059,55.7158,55.7544,16900.0
2007-03-30 15:10:00,86.64,86.73,86.61,86.62,20300.0,55.7544,55.8123,55.7351,55.7415,20300.0
2007-03-30 15:20:00,86.61,86.61,86.44,86.45,16800.0,55.7351,55.7351,55.6257,55.6321,16800.0
2007-03-30 15:30:00,86.43,86.55,86.33,86.38,35700.0,55.6192,55.6965,55.5549,55.5871,35700.0
2007-03-30 15:40:00,86.4,86.74,86.4,86.73,42900.0,55.5999,55.8187,55.5999,55.8123,42900.0
2007-03-30 15:50:00,86.7,86.72,86.36,86.48,68600.0,55.793,55.8059,55.5742,55.6514,68600.0
2007-04-02 09:30:00,86.61,87.41,86.61,87.31,68100.0,55.7351,56.2499,55.7351,56.1855,68100.0
2007-04-02 09:40:00,87.31,87.6,87.31,87.39,49700.0,56.1855,56.3722,56.1855,56.237,49700.0
2007-04-02 09:50:00,87.44,87.67,87.26,87.67,52800.0,56.2692,56.4172,56.1534,56.4172,52800.0
2007-04-02 10:00:00,87.68,87.68,87.26,87.43,44800.0,56.4236,56.4236,56.1534,56.2628,44800.0
2007-04-02 10:10:00,87.43,87.88,87.35,87.43,151700.0,56.2628,56.5523,56.2113,56.2628,151700.0
2007-04-02 10:20:00,87.41,87.41,86.85,87.0,75900.0,56.2499,56.2499,55.8895,55.9861,75900.0
2007-04-02 10:30:00,87.0,87.05,86.16,86.45,59200.0,55.9861,56.0182,55.4455,55.6321,59200.0
2007-04-02 10:40:00,86.47,86.55,86.29,86.47,34200.0,55.645,55.6965,55.5292,55.645,34200.0
2007-04-02 10:50:00,86.47,87.07,86.22,86.91,53700.0,55.645,56.0311,55.4841,55.9281,53700.0
2007-04-02 11:00:00,86.93,87.0,86.67,86.75,32700.0,55.941,55.9861,55.7737,55.8252,32700.0
2007-04-02 11:10:00,86.71,86.76,86.5,86.51,15700.0,55.7994,55.8316,55.6643,55.6707,15700.0
2007-04-02 11:20:00,86.5,86.66,86.42,86.66,14500.0,55.6643,55.7673,55.6128,55.7673,14500.0
2007-04-02 11:30:00,86.66,87.16,86.66,87.12,24000.0,55.7673,56.089,55.7673,56.0633,24000.0
2007-04-02 11:40:00,87.08,87.08,86.71,86.71,18600.0,56.0375,56.0375,55.7994,55.7994,18600.0
2007-04-02 11:50:00,86.7,86.73,86.6,86.72,12800.0,55.793,55.8123,55.7286,55.8059,12800.0
2007-04-02 12:00:00,86.69,86.8,86.68,86.73,20200.0,55.7866,55.8573,55.7801,55.8123,20200.0
2007-04-02 12:10:00,86.7,86.92,86.69,86.74,16300.0,55.793,55.9346,55.7866,55.8187,16300.0
2007-04-02 12:20:00,86.73,86.73,86.71,86.73,5200.0,55.8123,55.8123,55.7994,55.8123,5200.0
2007-04-02 12:30:00,86.71,86.71,86.43,86.45,13900.0,55.7994,55.7994,55.6192,55.6321,13900.0
2007-04-02 12:40:00,86.45,86.46,86.2,86.24,20800.0,55.6321,55.6386,55.4712,55.497,20800.0
2007-04-02 12:50:00,86.24,86.25,86.05,86.11,22400.0,55.497,55.5034,55.3747,55.4133,22400.0
2007-04-02 13:00:00,86.11,86.24,86.07,86.07,7200.0,55.4133,55.497,55.3876,55.3876,7200.0
2007-04-02 13:10:00,86.06,86.28,85.92,86.28,23100.0,55.3811,55.5227,55.2911,55.5227,23100.0
2007-04-02 13:20:00,86.28,86.43,86.16,86.16,20200.0,55.5227,55.6192,55.4455,55.4455,20200.0
2007-04-02 13:30:00,86.15,86.26,86.15,86.26,15800.0,55.4391,55.5098,55.4391,55.5098,15800.0
2007-04-02 13:40:00,86.28,86.31,86.19,86.19,9700.0,55.5227,55.542,55.4648,55.4648,9700.0
2007-04-02 13:50:00,86.2,86.28,86.1,86.24,16300.0,55.4712,55.5227,55.4069,55.497,16300.0
2007-04-02 14:00:00,86.24,86.24,86.19,86.21,7700.0,55.497,55.497,55.4648,55.4777,7700.0
2007-04-02 14:10:00,86.21,86.22,86.1,86.21,16300.0,55.4777,55.4841,55.4069,55.4777,16300.0
2007-04-02 14:20:00,86.2,86.21,85.98,85.98,22400.0,55.4712,55.4777,55.3297,55.3297,22400.0
2007-04-02 14:30:00,85.98,86.17,85.96,86.14,13800.0,55.3297,55.4519,55.3168,55.4326,13800.0
2007-04-02 14:40:00,86.16,86.21,86.09,86.16,13300.0,55.4455,55.4777,55.4005,55.4455,13300.0
2007-04-02 14:50:00,86.15,86.32,86.08,86.32,23100.0,55.4391,55.5485,55.394,55.5485,23100.0
2007-04-02 15:00:00,86.32,86.59,86.3,86.52,30200.0,55.5485,55.7222,55.5356,55.6772,30200.0
2007-04-02 15:10:00,86.53,86.87,86.51,86.76,21100.0,55.6836,55.9024,55.6707,55.8316,21100.0
2007-04-02 15:20:00,86.76,86.82,86.68,86.74,27000.0,55.8316,55.8702,55.7801,55.8187,27000.0
2007-04-02 15:30:00,86.75,86.75,86.43,86.61,29300.0,55.8252,55.8252,55.6192,55.7351,29300.0
2007-04-02 15:40:00,86.63,86.63,86.31,86.32,28000.0,55.7479,55.7479,55.542,55.5485,28000.0
2007-04-02 15:50:00,86.35,86.6,86.33,86.46,45800.0,55.5678,55.7286,55.5549,55.6386,45800.0
2007-04-03 09:30:00,87.7,89.45,87.5,89.2,277700.0,56.4365,57.5627,56.3078,57.4018,277700.0
2007-04-03 09:40:00,89.2,89.82,89.04,89.18,141300.0,57.4018,57.8008,57.2988,57.3889,141300.0
2007-04-03 09:50:00,89.17,89.96,89.07,89.81,116100.0,57.3825,57.8909,57.3181,57.7943,116100.0
2007-04-03 10:00:00,89.8,90.15,88.56,88.6,320700.0,57.7879,58.0131,56.9899,57.0157,320700.0
2007-04-03 10:10:00,88.72,89.8,88.51,88.62,251600.0,57.0929,57.7879,56.9578,57.0286,251600.0
2007-04-03 10:20:00,88.63,89.03,88.6,88.79,105100.0,57.035,57.2924,57.0157,57.1379,105100.0
2007-04-03 10:30:00,88.79,89.18,88.79,89.0,119200.0,57.1379,57.3889,57.1379,57.2731,119200.0
2007-04-03 10:40:00,89.0,89.17,88.8,88.95,125300.0,57.2731,57.3825,57.1444,57.2409,125300.0
2007-04-03 10:50:00,88.89,88.91,88.55,88.86,66200.0,57.2023,57.2152,56.9835,57.183,66200.0
2007-04-03 11:00:00,88.86,89.0,88.82,89.0,53200.0,57.183,57.2731,57.1573,57.2731,53200.0
2007-04-03 11:10:00,88.98,89.14,88.95,89.1,38100.0,57.2602,57.3632,57.2409,57.3374,38100.0
2007-04-03 11:20:00,89.1,89.4,88.77,88.95,70000.0,57.3374,57.5305,57.1251,57.2409,70000.0
2007-04-03 11:30:00,88.94,89.14,88.86,89.13,136700.0,57.2345,57.3632,57.183,57.3567,136700.0
2007-04-03 11:40:00,89.13,89.16,88.95,89.09,25500.0,57.3567,57.3761,57.2409,57.331,25500.0
2007-04-03 11:50:00,89.1,89.15,88.95,89.06,60100.0,57.3374,57.3696,57.2409,57.3117,60100.0
2007-04-03 12:00:00,89.01,89.04,88.8,89.04,27700.0,57.2795,57.2988,57.1444,57.2988,27700.0
2007-04-03 12:10:00,89.04,89.15,89.0,89.13,12700.0,57.2988,57.3696,57.2731,57.3567,12700.0
2007-04-03 12:20:00,89.12,89.44,89.11,89.32,37600.0,57.3503,57.5562,57.3439,57.479,37600.0
2007-04-03 12:30:00,89.33,89.5,89.32,89.45,21600.0,57.4854,57.5948,57.479,57.5627,21600.0
2007-04-03 12:40:00,89.45,89.48,89.23,89.27,19200.0,57.5627,57.582,57.4211,57.4468,19200.0
2007-04-03 12:50:00,89.25,89.32,89.2,89.32,14200.0,57.434,57.479,57.4018,57.479,14200.0
2007-04-03 13:00:00,89.31,89.31,89.13,89.31,17700.0,57.4726,57.4726,57.3567,57.4726,17700.0
2007-04-03 13:10:00,89.31,89.42,89.23,89.37,14700.0,57.4726,57.5434,57.4211,57.5112,14700.0
2007-04-03 13:20:00,89.42,89.69,89.42,89.54,103600.0,57.5434,57.7171,57.5434,57.6206,103600.0
2007-04-03 13:30:00,89.54,89.54,89.15,89.27,42600.0,57.6206,57.6206,57.3696,57.4468,42600.0
2007-04-03 13:40:00,89.29,89.6,89.21,89.59,30900.0,57.4597,57.6592,57.4082,57.6528,30900.0
2007-04-03 13:50:00,89.58,89.68,89.53,89.61,22700.0,57.6463,57.7107,57.6142,57.6656,22700.0
2007-04-03 14:00:00,89.65,89.65,89.3,89.3,12200.0,57.6914,57.6914,57.4661,57.4661,12200.0
2007-04-03 14:10:00,89.3,89.33,89.06,89.18,34800.0,57.4661,57.4854,57.3117,57.3889,34800.0
2007-04-03 14:20:00,89.17,89.28,89.1,89.27,23900.0,57.3825,57.4533,57.3374,57.4468,23900.0
2007-04-03 14:30:00,89.27,89.46,89.21,89.27,22500.0,57.4468,57.5691,57.4082,57.4468,22500.0
2007-04-03 14:40:00,89.27,89.3,89.17,89.23,12000.0,57.4468,57.4661,57.3825,57.4211,12000.0
2007-04-03 14:50:00,89.25,89.31,89.17,89.27,33100.0,57.434,57.4726,57.3825,57.4468,33100.0
2007-04-03 15:00:00,89.25,89.57,89.18,89.56,47900.0,57.434,57.6399,57.3889,57.6335,47900.0
2007-04-03 15:10:00,89.58,89.63,89.38,89.47,42000.0,57.6463,57.6785,57.5176,57.5755,42000.0
2007-04-03 15:20:00,89.48,89.55,89.4,89.5,30900.0,57.582,57.627,57.5305,57.5948,30900.0
2007-04-03 15:30:00,89.5,89.5,89.24,89.27,53100.0,57.5948,57.5948,57.4275,57.4468,53100.0
2007-04-03 15:40:00,89.29,89.3,89.13,89.14,156000.0,57.4597,57.4661,57.3567,57.3632,156000.0
2007-04-03 15:50:00,89.14,89.45,88.82,89.15,142400.0,57.3632,57.5627,57.1573,57.3696,142400.0
2007-04-04 09:30:00,89.25,89.45,88.7,88.85,86200.0,57.434,57.5627,57.08,57.1766,86200.0
2007-04-04 09:40:00,88.85,89.3,88.85,89.12,36500.0,57.1766,57.4661,57.1766,57.3503,36500.0
2007-04-04 09:50:00,89.02,89.62,89.0,89.31,51700.0,57.286,57.6721,57.2731,57.4726,51700.0
2007-04-04 10:00:00,89.31,89.31,88.57,88.64,154100.0,57.4726,57.4726,56.9964,57.0414,154100.0
2007-04-04 10:10:00,88.64,88.69,88.5,88.67,33000.0,57.0414,57.0736,56.9513,57.0607,33000.0
2007-04-04 10:20:00,88.65,88.9,88.64,88.77,21000.0,57.0479,57.2087,57.0414,57.1251,21000.0
2007-04-04 10:30:00,88.8,88.89,88.55,88.68,25700.0,57.1444,57.2023,56.9835,57.0672,25700.0
2007-04-04 10:40:00,88.68,88.73,88.65,88.7,14800.0,57.0672,57.0993,57.0479,57.08,14800.0
2007-04-04 10:50:00,88.68,89.04,88.68,89.02,32300.0,57.0672,57.2988,57.0672,57.286,32300.0
2007-04-04 11:00:00,89.04,89.18,89.0,89.17,20900.0,57.2988,57.3889,57.2731,57.3825,20900.0
2007-04-04 11:10:00,89.17,89.25,89.08,89.09,17600.0,57.3825,57.434,57.3246,57.331,17600.0
2007-04-04 11:20:00,89.09,89.23,89.09,89.23,12200.0,57.331,57.4211,57.331,57.4211,12200.0
2007-04-04 11:30:00,89.21,89.23,89.01,89.04,15000.0,57.4082,57.4211,57.2795,57.2988,15000.0
2007-04-04 11:40:00,89.02,89.03,88.95,88.99,22500.0,57.286,57.2924,57.2409,57.2667,22500.0
2007-04-04 11:50:00,88.98,89.37,88.98,89.36,23400.0,57.2602,57.5112,57.2602,57.5048,23400.0
2007-04-04 12:00:00,89.31,89.79,89.3,89.74,50600.0,57.4726,57.7815,57.4661,57.7493,50600.0
2007-04-04 12:10:00,89.75,89.96,89.59,89.66,64500.0,57.7557,57.8909,57.6528,57.6978,64500.0
2007-04-04 12:20:00,89.65,89.9,89.65,89.85,38600.0,57.6914,57.8523,57.6914,57.8201,38600.0
2007-04-04 12:30:00,89.85,90.15,89.79,90.05,54300.0,57.8201,58.0131,57.7815,57.9488,54300.0
2007-04-04 12:40:00,90.06,90.06,89.53,89.63,21900.0,57.9552,57.9552,57.6142,57.6785,21900.0
2007-04-04 12:50:00,89.62,89.68,89.55,89.61,21200.0,57.6721,57.7107,57.627,57.6656,21200.0
2007-04-04 13:00:00,89.6,89.6,89.31,89.36,22600.0,57.6592,57.6592,57.4726,57.5048,22600.0
2007-04-04 13:10:00,89.36,89.42,89.32,89.4,7600.0,57.5048,57.5434,57.479,57.5305,7600.0
2007-04-04 13:20:00,89.41,89.48,89.41,89.42,6200.0,57.5369,57.582,57.5369,57.5434,6200.0
2007-04-04 13:30:00,89.42,89.43,88.94,89.08,60500.0,57.5434,57.5498,57.2345,57.3246,60500.0
2007-04-04 13:40:00,89.05,89.1,88.92,89.07,27500.0,57.3053,57.3374,57.2216,57.3181,27500.0
2007-04-04 13:50:00,89.07,89.08,89.03,89.05,4700.0,57.3181,57.3246,57.2924,57.3053,4700.0
2007-04-04 14:00:00,89.03,89.08,89.0,89.05,9800.0,57.2924,57.3246,57.2731,57.3053,9800.0
2007-04-04 14:10:00,89.05,89.17,89.03,89.07,24500.0,57.3053,57.3825,57.2924,57.3181,24500.0
2007-04-04 14:20:00,89.07,89.24,89.0,89.18,13800.0,57.3181,57.4275,57.2731,57.3889,13800.0
2007-04-04 14:30:00,89.19,89.27,89.08,89.24,12700.0,57.3954,57.4468,57.3246,57.4275,12700.0
2007-04-04 14:40:00,89.24,89.24,89.1,89.2,14200.0,57.4275,57.4275,57.3374,57.4018,14200.0
2007-04-04 14:50:00,89.2,89.32,89.16,89.16,12300.0,57.4018,57.479,57.3761,57.3761,12300.0
2007-04-04 15:00:00,89.14,89.14,89.0,89.01,31800.0,57.3632,57.3632,57.2731,57.2795,31800.0
2007-04-04 15:10:00,89.0,89.01,88.81,88.93,81200.0,57.2731,57.2795,57.1508,57.228,81200.0
2007-04-04 15:20:00,88.93,89.17,88.88,89.13,15900.0,57.228,57.3825,57.1959,57.3567,15900.0
2007-04-04 15:30:00,89.1,89.14,88.95,89.1,14700.0,57.3374,57.3632,57.2409,57.3374,14700.0
2007-04-04 15:40:00,89.13,89.21,88.91,89.0,30100.0,57.3567,57.4082,57.2152,57.2731,30100.0
2007-04-04 15:50:00,88.99,89.13,88.94,89.06,34000.0,57.2667,57.3567,57.2345,57.3117,34000.0
2007-04-05 09:30:00,89.13,89.13,88.5,88.54,24700.0,57.3567,57.3567,56.9513,56.9771,24700.0
2007-04-05 09:40:00,88.51,88.52,88.18,88.4,45700.0,56.9578,56.9642,56.7454,56.887,45700.0
2007-04-05 09:50:00,88.36,88.86,88.34,88.77,35200.0,56.8612,57.183,56.8484,57.1251,35200.0
2007-04-05 10:00:00,88.77,89.27,88.55,89.14,63000.0,57.1251,57.4468,56.9835,57.3632,63000.0
2007-04-05 10:10:00,89.24,89.43,89.15,89.25,34500.0,57.4275,57.5498,57.3696,57.434,34500.0
2007-04-05 10:20:00,89.26,89.75,89.16,89.72,56400.0,57.4404,57.7557,57.3761,57.7364,56400.0
2007-04-05 10:30:00,89.69,89.75,89.54,89.65,25700.0,57.7171,57.7557,57.6206,57.6914,25700.0
2007-04-05 10:40:00,89.65,89.66,89.34,89.44,22700.0,57.6914,57.6978,57.4919,57.5562,22700.0
2007-04-05 10:50:00,89.42,89.48,89.28,89.31,15000.0,57.5434,57.582,57.4533,57.4726,15000.0
2007-04-05 11:00:00,89.29,89.3,88.79,88.8,28200.0,57.4597,57.4661,57.1379,57.1444,28200.0
2007-04-05 11:10:00,88.8,88.88,88.6,88.67,22900.0,57.1444,57.1959,57.0157,57.0607,22900.0
2007-04-05 11:20:00,88.66,88.68,88.62,88.65,14000.0,57.0543,57.0672,57.0286,57.0479,14000.0
2007-04-05 11:30:00,88.65,88.65,88.4,88.53,22200.0,57.0479,57.0479,56.887,56.9706,22200.0
2007-04-05 11:40:00,88.52,88.8,88.52,88.69,19800.0,56.9642,57.1444,56.9642,57.0736,19800.0
2007-04-05 11:50:00,88.65,88.68,88.5,88.59,16800.0,57.0479,57.0672,56.9513,57.0092,16800.0
2007-04-05 12:00:00,88.65,89.24,88.6,89.24,44200.0,57.0479,57.4275,57.0157,57.4275,44200.0
2007-04-05 12:10:00,89.24,89.46,89.04,89.05,19400.0,57.4275,57.5691,57.2988,57.3053,19400.0
2007-04-05 12:20:00,89.05,89.27,89.04,89.24,11700.0,57.3053,57.4468,57.2988,57.4275,11700.0
2007-04-05 12:30:00,89.18,89.22,89.12,89.12,4700.0,57.3889,57.4147,57.3503,57.3503,4700.0
2007-04-05 12:40:00,89.08,89.08,88.81,88.81,5200.0,57.3246,57.3246,57.1508,57.1508,5200.0
2007-04-05 12:50:00,88.81,88.92,88.71,88.82,9800.0,57.1508,57.2216,57.0865,57.1573,9800.0
2007-04-05 13:00:00,88.82,89.16,88.82,89.1,8800.0,57.1573,57.3761,57.1573,57.3374,8800.0
2007-04-05 13:10:00,89.13,89.21,89.0,89.06,12600.0,57.3567,57.4082,57.2731,57.3117,12600.0
2007-04-05 13:20:00,89.01,89.01,88.85,88.98,13000.0,57.2795,57.2795,57.1766,57.2602,13000.0
2007-04-05 13:30:00,88.98,89.04,88.97,88.98,9600.0,57.2602,57.2988,57.2538,57.2602,9600.0
2007-04-05 13:40:00,88.94,88.96,88.79,88.81,11200.0,57.2345,57.2473,57.1379,57.1508,11200.0
2007-04-05 13:50:00,88.81,88.88,88.6,88.67,29500.0,57.1508,57.1959,57.0157,57.0607,29500.0
2007-04-05 14:00:00,88.67,88.67,88.53,88.63,21900.0,57.0607,57.0607,56.9706,57.035,21900.0
2007-04-05 14:10:00,88.62,88.8,88.61,88.79,19200.0,57.0286,57.1444,57.0221,57.1379,19200.0
2007-04-05 14:20:00,88.79,88.8,88.66,88.7,6200.0,57.1379,57.1444,57.0543,57.08,6200.0
2007-04-05 14:30:00,88.66,88.73,88.6,88.64,31100.0,57.0543,57.0993,57.0157,57.0414,31100.0
2007-04-05 14:40:00,88.63,88.68,88.63,88.66,20600.0,57.035,57.0672,57.035,57.0543,20600.0
2007-04-05 14:50:00,88.66,88.67,88.52,88.56,21900.0,57.0543,57.0607,56.9642,56.9899,21900.0
2007-04-05 15:00:00,88.58,88.59,88.55,88.59,22000.0,57.0028,57.0092,56.9835,57.0092,22000.0
2007-04-05 15:10:00,88.59,88.63,88.53,88.6,20600.0,57.0092,57.035,56.9706,57.0157,20600.0
2007-04-05 15:20:00,88.58,88.6,88.55,88.59,10800.0,57.0028,57.0157,56.9835,57.0092,10800.0
2007-04-05 15:30:00,88.59,88.7,88.55,88.57,17800.0,57.0092,57.08,56.9835,56.9964,17800.0
2007-04-05 15:40:00,88.57,88.86,88.5,88.82,50900.0,56.9964,57.183,56.9513,57.1573,50900.0
2007-04-05 15:50:00,88.83,88.86,88.62,88.84,64000.0,57.1637,57.183,57.0286,57.1701,64000.0
2007-04-09 09:30:00,89.45,90.34,89.2,90.17,123400.0,57.5627,58.1354,57.4018,58.026,123400.0
2007-04-09 09:40:00,90.1,90.12,89.49,89.54,64000.0,57.981,57.9938,57.5884,57.6206,64000.0
2007-04-09 09:50:00,89.54,89.71,89.27,89.41,62300.0,57.6206,57.73,57.4468,57.5369,62300.0
2007-04-09 10:00:00,89.39,89.49,88.69,88.76,66100.0,57.5241,57.5884,57.0736,57.1186,66100.0
2007-04-09 10:10:00,88.74,88.8,88.02,88.14,124900.0,57.1058,57.1444,56.6424,56.7197,124900.0
2007-04-09 10:20:00,88.14,88.55,88.11,88.36,50300.0,56.7197,56.9835,56.7004,56.8612,50300.0
2007-04-09 10:30:00,88.43,88.47,88.19,88.47,41600.0,56.9063,56.932,56.7518,56.932,41600.0
2007-04-09 10:40:00,88.45,88.6,88.34,88.41,22400.0,56.9192,57.0157,56.8484,56.8934,22400.0
2007-04-09 10:50:00,88.39,88.49,88.38,88.46,15800.0,56.8805,56.9449,56.8741,56.9256,15800.0
2007-04-09 11:00:00,88.41,88.5,88.34,88.42,40200.0,56.8934,56.9513,56.8484,56.8998,40200.0
2007-04-09 11:10:00,88.42,88.47,88.26,88.31,28200.0,56.8998,56.932,56.7969,56.8291,28200.0
2007-04-09 11:20:00,88.27,88.49,88.25,88.47,32700.0,56.8033,56.9449,56.7904,56.932,32700.0
2007-04-09 11:30:00,88.46,88.61,88.45,88.6,19000.0,56.9256,57.0221,56.9192,57.0157,19000.0
2007-04-09 11:40:00,88.55,88.55,88.28,88.37,22100.0,56.9835,56.9835,56.8098,56.8677,22100.0
2007-04-09 11:50:00,88.34,88.42,88.32,88.4,19400.0,56.8484,56.8998,56.8355,56.887,19400.0
2007-04-09 12:00:00,88.41,88.78,88.39,88.65,51900.0,56.8934,57.1315,56.8805,57.0479,51900.0
2007-04-09 12:10:00,88.65,88.66,88.44,88.5,20600.0,57.0479,57.0543,56.9127,56.9513,20600.0
2007-04-09 12:20:00,88.51,88.69,88.5,88.63,11200.0,56.9578,57.0736,56.9513,57.035,11200.0
2007-04-09 12:30:00,88.61,89.05,88.59,89.04,34900.0,57.0221,57.3053,57.0092,57.2988,34900.0
2007-04-09 12:40:00,88.96,88.96,88.66,88.66,43300.0,57.2473,57.2473,57.0543,57.0543,43300.0
2007-04-09 12:50:00,88.62,88.67,88.54,88.57,17700.0,57.0286,57.0607,56.9771,56.9964,17700.0
2007-04-09 13:00:00,88.59,88.67,88.43,88.56,23700.0,57.0092,57.0607,56.9063,56.9899,23700.0
2007-04-09 13:10:00,88.57,88.62,88.36,88.47,27900.0,56.9964,57.0286,56.8612,56.932,27900.0
2007-04-09 13:20:00,88.47,88.6,88.45,88.49,14400.0,56.932,57.0157,56.9192,56.9449,14400.0
2007-04-09 13:30:00,88.49,88.56,88.47,88.49,10800.0,56.9449,56.9899,56.932,56.9449,10800.0
2007-04-09 13:40:00,88.5,88.56,88.47,88.56,11500.0,56.9513,56.9899,56.932,56.9899,11500.0
2007-04-09 13:50:00,88.55,88.63,88.4,88.62,14000.0,56.9835,57.035,56.887,57.0286,14000.0
2007-04-09 14:00:00,88.62,88.64,88.41,88.41,31800.0,57.0286,57.0414,56.8934,56.8934,31800.0
2007-04-09 14:10:00,88.38,88.42,88.25,88.25,38700.0,56.8741,56.8998,56.7904,56.7904,38700.0
2007-04-09 14:20:00,88.26,88.67,88.26,88.55,31200.0,56.7969,57.0607,56.7969,56.9835,31200.0
2007-04-09 14:30:00,88.55,88.78,88.54,88.72,19300.0,56.9835,57.1315,56.9771,57.0929,19300.0
2007-04-09 14:40:00,88.73,88.8,88.57,88.58,17800.0,57.0993,57.1444,56.9964,57.0028,17800.0
2007-04-09 14:50:00,88.58,88.85,88.55,88.83,20600.0,57.0028,57.1766,56.9835,57.1637,20600.0
2007-04-09 15:00:00,88.79,88.91,88.76,88.81,18500.0,57.1379,57.2152,57.1186,57.1508,18500.0
2007-04-09 15:10:00,88.8,88.95,88.8,88.89,20400.0,57.1444,57.2409,57.1444,57.2023,20400.0
2007-04-09 15:20:00,88.89,88.92,88.73,88.84,24000.0,57.2023,57.2216,57.0993,57.1701,24000.0
2007-04-09 15:30:00,88.84,88.86,88.62,88.75,28600.0,57.1701,57.183,57.0286,57.1122,28600.0
2007-04-09 15:40:00,88.75,88.89,88.7,88.77,42000.0,57.1122,57.2023,57.08,57.1251,42000.0
2007-04-09 15:50:00,88.77,88.8,88.58,88.59,66700.0,57.1251,57.1444,57.0028,57.0092,66700.0
2007-04-10 09:30:00,88.66,89.25,88.38,89.1,49700.0,57.0543,57.434,56.8741,57.3374,49700.0
2007-04-10 09:40:00,89.1,89.22,88.9,88.91,38300.0,57.3374,57.4147,57.2087,57.2152,38300.0
2007-04-10 09:50:00,88.9,89.24,88.89,89.24,18400.0,57.2087,57.4275,57.2023,57.4275,18400.0
2007-04-10 10:00:00,89.19,89.42,89.01,89.12,53400.0,57.3954,57.5434,57.2795,57.3503,53400.0
2007-04-10 10:10:00,89.12,89.4,88.9,89.07,65700.0,57.3503,57.5305,57.2087,57.3181,65700.0
2007-04-10 10:20:00,89.06,89.2,89.05,89.19,16800.0,57.3117,57.4018,57.3053,57.3954,16800.0
2007-04-10 10:30:00,89.18,89.19,88.69,88.82,30900.0,57.3889,57.3954,57.0736,57.1573,30900.0
2007-04-10 10:40:00,88.75,88.84,88.68,88.68,16600.0,57.1122,57.1701,57.0672,57.0672,16600.0
2007-04-10 10:50:00,88.68,88.74,88.59,88.68,40800.0,57.0672,57.1058,57.0092,57.0672,40800.0
2007-04-10 11:00:00,88.65,88.67,88.31,88.47,41600.0,57.0479,57.0607,56.8291,56.932,41600.0
2007-04-10 11:10:00,88.46,88.57,88.45,88.54,31700.0,56.9256,56.9964,56.9192,56.9771,31700.0
2007-04-10 11:20:00,88.51,88.54,88.41,88.41,32900.0,56.9578,56.9771,56.8934,56.8934,32900.0
2007-04-10 11:30:00,88.42,88.56,88.4,88.41,12900.0,56.8998,56.9899,56.887,56.8934,12900.0
2007-04-10 11:40:00,88.43,88.43,88.26,88.42,14900.0,56.9063,56.9063,56.7969,56.8998,14900.0
2007-04-10 11:50:00,88.42,88.42,88.25,88.26,9800.0,56.8998,56.8998,56.7904,56.7969,9800.0
2007-04-10 12:00:00,88.26,88.36,88.25,88.29,20400.0,56.7969,56.8612,56.7904,56.8162,20400.0
2007-04-10 12:10:00,88.3,88.43,88.25,88.43,28800.0,56.8226,56.9063,56.7904,56.9063,28800.0
2007-04-10 12:20:00,88.43,88.43,88.25,88.29,10600.0,56.9063,56.9063,56.7904,56.8162,10600.0
2007-04-10 12:30:00,88.29,88.33,88.15,88.28,13400.0,56.8162,56.8419,56.7261,56.8098,13400.0
2007-04-10 12:40:00,88.3,88.3,88.12,88.23,19200.0,56.8226,56.8226,56.7068,56.7776,19200.0
2007-04-10 12:50:00,88.24,88.28,88.13,88.13,12200.0,56.784,56.8098,56.7132,56.7132,12200.0
2007-04-10 13:00:00,88.14,88.14,87.97,88.05,41800.0,56.7197,56.7197,56.6103,56.6617,41800.0
2007-04-10 13:10:00,88.05,88.08,87.7,87.74,38500.0,56.6617,56.6811,56.4365,56.4623,38500.0
2007-04-10 13:20:00,87.74,87.91,87.67,87.74,27700.0,56.4623,56.5717,56.4172,56.4623,27700.0
2007-04-10 13:30:00,87.74,87.9,87.68,87.78,21700.0,56.4623,56.5652,56.4236,56.488,21700.0
2007-04-10 13:40:00,87.82,87.86,87.77,87.86,13500.0,56.5137,56.5395,56.4816,56.5395,13500.0
2007-04-10 13:50:00,87.84,87.86,87.75,87.8,28100.0,56.5266,56.5395,56.4687,56.5009,28100.0
2007-04-10 14:00:00,87.8,87.81,87.7,87.75,28200.0,56.5009,56.5073,56.4365,56.4687,28200.0
2007-04-10 14:10:00,87.78,87.81,87.65,87.8,33000.0,56.488,56.5073,56.4043,56.5009,33000.0
2007-04-10 14:20:00,87.81,87.81,87.68,87.72,13400.0,56.5073,56.5073,56.4236,56.4494,13400.0
2007-04-10 14:30:00,87.72,87.81,87.67,87.73,18600.0,56.4494,56.5073,56.4172,56.4558,18600.0
2007-04-10 14:40:00,87.71,87.71,87.61,87.61,10500.0,56.4429,56.4429,56.3786,56.3786,10500.0
2007-04-10 14:50:00,87.62,87.72,87.52,87.72,36200.0,56.385,56.4494,56.3207,56.4494,36200.0
2007-04-10 15:00:00,87.7,87.8,87.7,87.71,25400.0,56.4365,56.5009,56.4365,56.4429,25400.0
2007-04-10 15:10:00,87.74,87.75,87.65,87.72,26300.0,56.4623,56.4687,56.4043,56.4494,26300.0
2007-04-10 15:20:00,87.72,87.8,87.64,87.66,24200.0,56.4494,56.5009,56.3979,56.4108,24200.0
2007-04-10 15:30:00,87.67,87.74,87.67,87.7,19200.0,56.4172,56.4623,56.4172,56.4365,19200.0
2007-04-10 15:40:00,87.69,87.83,87.66,87.66,58600.0,56.4301,56.5202,56.4108,56.4108,58600.0
2007-04-10 15:50:00,87.66,87.73,87.45,87.54,123100.0,56.4108,56.4558,56.2756,56.3336,123100.0
2007-04-11 09:30:00,87.55,87.55,87.05,87.1,58400.0,56.34,56.34,56.0182,56.0504,58400.0
2007-04-11 09:40:00,87.1,87.19,86.82,86.85,125400.0,56.0504,56.1083,55.8702,55.8895,125400.0
2007-04-11 09:50:00,86.85,86.94,86.45,86.67,57300.0,55.8895,55.9474,55.6321,55.7737,57300.0
2007-04-11 10:00:00,86.7,86.92,86.68,86.88,56100.0,55.793,55.9346,55.7801,55.9088,56100.0
2007-04-11 10:10:00,86.88,86.93,86.52,86.56,46500.0,55.9088,55.941,55.6772,55.7029,46500.0
2007-04-11 10:20:00,86.58,86.62,86.45,86.57,61300.0,55.7158,55.7415,55.6321,55.7093,61300.0
2007-04-11 10:30:00,86.58,86.77,86.53,86.71,20900.0,55.7158,55.838,55.6836,55.7994,20900.0
2007-04-11 10:40:00,86.71,86.72,86.3,86.42,46900.0,55.7994,55.8059,55.5356,55.6128,46900.0
2007-04-11 10:50:00,86.39,86.44,86.25,86.26,59500.0,55.5935,55.6257,55.5034,55.5098,59500.0
2007-04-11 11:00:00,86.26,86.38,86.25,86.29,40600.0,55.5098,55.5871,55.5034,55.5292,40600.0
2007-04-11 11:10:00,86.25,86.99,86.23,86.61,148400.0,55.5034,55.9796,55.4905,55.7351,148400.0
2007-04-11 11:20:00,86.61,86.92,86.58,86.74,72700.0,55.7351,55.9346,55.7158,55.8187,72700.0
2007-04-11 11:30:00,86.75,86.84,86.65,86.8,40400.0,55.8252,55.8831,55.7608,55.8573,40400.0
2007-04-11 11:40:00,86.8,86.92,86.67,86.82,25400.0,55.8573,55.9346,55.7737,55.8702,25400.0
2007-04-11 11:50:00,86.82,86.82,86.67,86.71,22000.0,55.8702,55.8702,55.7737,55.7994,22000.0
2007-04-11 12:00:00,86.7,86.97,86.7,86.91,28500.0,55.793,55.9667,55.793,55.9281,28500.0
2007-04-11 12:10:00,86.94,86.94,86.73,86.74,15500.0,55.9474,55.9474,55.8123,55.8187,15500.0
2007-04-11 12:20:00,86.72,86.72,86.54,86.62,17100.0,55.8059,55.8059,55.69,55.7415,17100.0
2007-04-11 12:30:00,86.62,86.62,86.5,86.51,14400.0,55.7415,55.7415,55.6643,55.6707,14400.0
2007-04-11 12:40:00,86.51,86.73,86.51,86.7,53400.0,55.6707,55.8123,55.6707,55.793,53400.0
2007-04-11 12:50:00,86.7,86.74,86.65,86.72,46400.0,55.793,55.8187,55.7608,55.8059,46400.0
2007-04-11 13:00:00,86.73,86.88,86.68,86.78,28700.0,55.8123,55.9088,55.7801,55.8445,28700.0
2007-04-11 13:10:00,86.78,87.05,86.78,87.05,54200.0,55.8445,56.0182,55.8445,56.0182,54200.0
2007-04-11 13:20:00,87.05,87.22,86.99,87.11,29900.0,56.0182,56.1276,55.9796,56.0568,29900.0
2007-04-11 13:30:00,87.09,87.27,87.01,87.14,51200.0,56.044,56.1598,55.9925,56.0761,51200.0
2007-04-11 13:40:00,87.15,87.16,87.01,87.06,22100.0,56.0826,56.089,55.9925,56.0247,22100.0
2007-04-11 13:50:00,87.06,87.06,86.93,86.94,17900.0,56.0247,56.0247,55.941,55.9474,17900.0
2007-04-11 14:00:00,86.92,86.92,86.51,86.52,65600.0,55.9346,55.9346,55.6707,55.6772,65600.0
2007-04-11 14:10:00,86.52,86.72,86.48,86.72,49600.0,55.6772,55.8059,55.6514,55.8059,49600.0
2007-04-11 14:20:00,86.69,86.7,86.54,86.54,23600.0,55.7866,55.793,55.69,55.69,23600.0
2007-04-11 14:30:00,86.55,86.61,86.4,86.46,34700.0,55.6965,55.7351,55.5999,55.6386,34700.0
2007-04-11 14:40:00,86.42,86.57,86.38,86.55,35400.0,55.6128,55.7093,55.5871,55.6965,35400.0
2007-04-11 14:50:00,86.56,86.56,86.45,86.51,39800.0,55.7029,55.7029,55.6321,55.6707,39800.0
2007-04-11 15:00:00,86.51,86.55,86.41,86.43,40400.0,55.6707,55.6965,55.6064,55.6192,40400.0
2007-04-11 15:10:00,86.43,86.5,86.4,86.42,27100.0,55.6192,55.6643,55.5999,55.6128,27100.0
2007-04-11 15:20:00,86.42,86.55,86.4,86.42,35400.0,55.6128,55.6965,55.5999,55.6128,35400.0
2007-04-11 15:30:00,86.41,86.43,86.35,86.35,46300.0,55.6064,55.6192,55.5678,55.5678,46300.0
2007-04-11 15:40:00,86.33,86.53,86.24,86.38,73900.0,55.5549,55.6836,55.497,55.5871,73900.0
2007-04-11 15:50:00,86.38,86.47,86.33,86.42,62600.0,55.5871,55.645,55.5549,55.6128,62600.0
2007-04-12 09:30:00,86.15,86.34,85.58,85.65,78700.0,55.4391,55.5613,55.0723,55.1173,78700.0
2007-04-12 09:40:00,85.63,85.84,84.8,84.99,155700.0,55.1044,55.2396,54.5703,54.6926,155700.0
2007-04-12 09:50:00,84.99,84.99,84.65,84.81,71100.0,54.6926,54.6926,54.4738,54.5767,71100.0
2007-04-12 10:00:00,84.81,85.09,84.75,84.96,122900.0,54.5767,54.7569,54.5381,54.6733,122900.0
2007-04-12 10:10:00,84.96,84.97,84.66,84.93,57800.0,54.6733,54.6797,54.4802,54.654,57800.0
2007-04-12 10:20:00,84.94,85.42,84.9,85.28,91400.0,54.6604,54.9693,54.6347,54.8792,91400.0
2007-04-12 10:30:00,85.29,85.44,85.04,85.05,66500.0,54.8856,54.9822,54.7248,54.7312,66500.0
2007-04-12 10:40:00,85.04,85.49,84.89,85.42,48200.0,54.7248,55.0143,54.6282,54.9693,48200.0
2007-04-12 10:50:00,85.43,85.72,85.4,85.55,43000.0,54.9757,55.1623,54.9564,55.053,43000.0
2007-04-12 11:00:00,85.55,85.56,85.41,85.53,42500.0,55.053,55.0594,54.9629,55.0401,42500.0
2007-04-12 11:10:00,85.53,85.64,85.04,85.22,63500.0,55.0401,55.1109,54.7248,54.8406,63500.0
2007-04-12 11:20:00,85.24,85.48,85.13,85.47,59500.0,54.8535,55.0079,54.7827,55.0015,59500.0
2007-04-12 11:30:00,85.46,85.51,85.33,85.4,29600.0,54.995,55.0272,54.9114,54.9564,29600.0
2007-04-12 11:40:00,85.4,85.59,85.23,85.58,37400.0,54.9564,55.0787,54.847,55.0723,37400.0
2007-04-12 11:50:00,85.59,85.88,85.53,85.84,54400.0,55.0787,55.2653,55.0401,55.2396,54400.0
2007-04-12 12:00:00,85.83,86.09,85.8,86.02,44100.0,55.2331,55.4005,55.2138,55.3554,44100.0
2007-04-12 12:10:00,86.0,86.06,85.9,86.02,18200.0,55.3425,55.3811,55.2782,55.3554,18200.0
2007-04-12 12:20:00,86.02,86.04,85.92,85.99,22300.0,55.3554,55.3683,55.2911,55.3361,22300.0
2007-04-12 12:30:00,85.99,86.01,85.86,86.01,16600.0,55.3361,55.349,55.2524,55.349,16600.0
2007-04-12 12:40:00,86.01,86.29,86.01,86.14,24900.0,55.349,55.5292,55.349,55.4326,24900.0
2007-04-12 12:50:00,86.2,86.25,86.17,86.22,6200.0,55.4712,55.5034,55.4519,55.4841,6200.0
2007-04-12 13:00:00,86.16,86.5,86.16,86.49,35200.0,55.4455,55.6643,55.4455,55.6579,35200.0
2007-04-12 13:10:00,86.48,86.48,86.21,86.22,11900.0,55.6514,55.6514,55.4777,55.4841,11900.0
2007-04-12 13:20:00,86.19,86.4,86.17,86.38,18300.0,55.4648,55.5999,55.4519,55.5871,18300.0
2007-04-12 13:30:00,86.38,86.5,86.38,86.41,29300.0,55.5871,55.6643,55.5871,55.6064,29300.0
2007-04-12 13:40:00,86.41,86.41,86.06,86.08,16300.0,55.6064,55.6064,55.3811,55.394,16300.0
2007-04-12 13:50:00,86.09,86.32,86.09,86.32,19000.0,55.4005,55.5485,55.4005,55.5485,19000.0
2007-04-12 14:00:00,86.26,86.27,86.1,86.21,24500.0,55.5098,55.5163,55.4069,55.4777,24500.0
2007-04-12 14:10:00,86.22,86.32,86.15,86.15,14300.0,55.4841,55.5485,55.4391,55.4391,14300.0
2007-04-12 14:20:00,86.12,86.33,86.09,86.17,19800.0,55.4198,55.5549,55.4005,55.4519,19800.0
2007-04-12 14:30:00,86.18,86.26,86.08,86.26,14700.0,55.4584,55.5098,55.394,55.5098,14700.0
2007-04-12 14:40:00,86.26,86.26,86.07,86.15,25900.0,55.5098,55.5098,55.3876,55.4391,25900.0
2007-04-12 14:50:00,86.16,86.28,86.15,86.25,23700.0,55.4455,55.5227,55.4391,55.5034,23700.0
2007-04-12 15:00:00,86.24,86.42,86.24,86.4,24400.0,55.497,55.6128,55.497,55.5999,24400.0
2007-04-12 15:10:00,86.38,86.42,86.25,86.29,29700.0,55.5871,55.6128,55.5034,55.5292,29700.0
2007-04-12 15:20:00,86.29,86.35,86.15,86.26,43900.0,55.5292,55.5678,55.4391,55.5098,43900.0
2007-04-12 15:30:00,86.26,86.4,86.15,86.34,35400.0,55.5098,55.5999,55.4391,55.5613,35400.0
2007-04-12 15:40:00,86.33,86.38,86.14,86.25,41200.0,55.5549,55.5871,55.4326,55.5034,41200.0
2007-04-12 15:50:00,86.26,86.49,86.11,86.49,154600.0,55.5098,55.6579,55.4133,55.6579,154600.0
2007-04-13 09:30:00,86.7,87.0,86.36,86.51,75600.0,55.793,55.9861,55.5742,55.6707,75600.0
2007-04-13 09:40:00,86.5,86.68,86.01,86.28,48900.0,55.6643,55.7801,55.349,55.5227,48900.0
2007-04-13 09:50:00,86.29,86.97,86.29,86.74,48700.0,55.5292,55.9667,55.5292,55.8187,48700.0
2007-04-13 10:00:00,86.75,86.79,86.23,86.3,49900.0,55.8252,55.8509,55.4905,55.5356,49900.0
2007-04-13 10:10:00,86.3,86.4,86.02,86.26,31900.0,55.5356,55.5999,55.3554,55.5098,31900.0
2007-04-13 10:20:00,86.32,86.75,86.26,86.41,40000.0,55.5485,55.8252,55.5098,55.6064,40000.0
2007-04-13 10:30:00,86.44,87.59,86.37,87.42,109600.0,55.6257,56.3657,55.5806,56.2563,109600.0
2007-04-13 10:40:00,87.45,88.03,87.4,87.89,164300.0,56.2756,56.6489,56.2435,56.5588,164300.0
2007-04-13 10:50:00,87.9,88.2,87.72,87.72,106100.0,56.5652,56.7583,56.4494,56.4494,106100.0
2007-04-13 11:00:00,87.73,88.15,87.71,88.01,118800.0,56.4558,56.7261,56.4429,56.636,118800.0
2007-04-13 11:10:00,88.01,88.07,87.84,87.96,37900.0,56.636,56.6746,56.5266,56.6038,37900.0
2007-04-13 11:20:00,87.95,88.43,87.85,88.12,74700.0,56.5974,56.9063,56.533,56.7068,74700.0
2007-04-13 11:30:00,88.18,88.28,87.95,88.23,40200.0,56.7454,56.8098,56.5974,56.7776,40200.0
2007-04-13 11:40:00,88.2,88.4,88.12,88.39,63600.0,56.7583,56.887,56.7068,56.8805,63600.0
2007-04-13 11:50:00,88.35,88.8,88.31,88.56,116000.0,56.8548,57.1444,56.8291,56.9899,116000.0
2007-04-13 12:00:00,88.55,88.88,88.54,88.84,54800.0,56.9835,57.1959,56.9771,57.1701,54800.0
2007-04-13 12:10:00,88.87,88.91,88.66,88.7,46700.0,57.1894,57.2152,57.0543,57.08,46700.0
2007-04-13 12:20:00,88.7,88.79,88.55,88.58,63100.0,57.08,57.1379,56.9835,57.0028,63100.0
2007-04-13 12:30:00,88.55,88.73,88.43,88.73,25400.0,56.9835,57.0993,56.9063,57.0993,25400.0
2007-04-13 12:40:00,88.73,88.9,88.73,88.84,34700.0,57.0993,57.2087,57.0993,57.1701,34700.0
2007-04-13 12:50:00,88.81,88.88,88.5,88.59,41200.0,57.1508,57.1959,56.9513,57.0092,41200.0
2007-04-13 13:00:00,88.59,88.72,88.31,88.45,42900.0,57.0092,57.0929,56.8291,56.9192,42900.0
2007-04-13 13:10:00,88.43,88.53,88.24,88.41,52800.0,56.9063,56.9706,56.784,56.8934,52800.0
2007-04-13 13:20:00,88.41,88.55,88.31,88.31,19700.0,56.8934,56.9835,56.8291,56.8291,19700.0
2007-04-13 13:30:00,88.32,88.68,88.25,88.67,54300.0,56.8355,57.0672,56.7904,57.0607,54300.0
2007-04-13 13:40:00,88.68,88.77,88.55,88.77,41700.0,57.0672,57.1251,56.9835,57.1251,41700.0
2007-04-13 13:50:00,88.77,88.88,88.6,88.88,48100.0,57.1251,57.1959,57.0157,57.1959,48100.0
2007-04-13 14:00:00,88.88,89.23,88.82,88.97,76700.0,57.1959,57.4211,57.1573,57.2538,76700.0
2007-04-13 14:10:00,88.95,89.18,88.84,88.96,31400.0,57.2409,57.3889,57.1701,57.2473,31400.0
2007-04-13 14:20:00,88.97,89.09,88.62,88.67,44200.0,57.2538,57.331,57.0286,57.0607,44200.0
2007-04-13 14:30:00,88.67,88.98,88.67,88.9,19600.0,57.0607,57.2602,57.0607,57.2087,19600.0
2007-04-13 14:40:00,88.87,88.99,88.74,88.82,24800.0,57.1894,57.2667,57.1058,57.1573,24800.0
2007-04-13 14:50:00,88.8,89.2,88.8,89.1,51600.0,57.1444,57.4018,57.1444,57.3374,51600.0
2007-04-13 15:00:00,89.1,89.16,88.86,88.86,43900.0,57.3374,57.3761,57.183,57.183,43900.0
2007-04-13 15:10:00,88.9,89.14,88.6,88.76,30900.0,57.2087,57.3632,57.0157,57.1186,30900.0
2007-04-13 15:20:00,88.76,88.85,88.53,88.68,42100.0,57.1186,57.1766,56.9706,57.0672,42100.0
2007-04-13 15:30:00,88.68,88.71,88.27,88.38,71200.0,57.0672,57.0865,56.8033,56.8741,71200.0
2007-04-13 15:40:00,88.35,88.5,88.09,88.11,85700.0,56.8548,56.9513,56.6875,56.7004,85700.0
2007-04-13 15:50:00,88.09,88.23,88.08,88.21,128500.0,56.6875,56.7776,56.6811,56.7647,128500.0
2007-04-16 09:30:00,88.5,88.87,88.5,88.79,70200.0,56.9513,57.1894,56.9513,57.1379,70200.0
2007-04-16 09:40:00,88.8,89.05,88.56,88.65,76500.0,57.1444,57.3053,56.9899,57.0479,76500.0
2007-04-16 09:50:00,88.65,88.66,87.95,88.21,86000.0,57.0479,57.0543,56.5974,56.7647,86000.0
2007-04-16 10:00:00,88.21,88.22,87.71,87.73,34500.0,56.7647,56.7711,56.4429,56.4558,34500.0
2007-04-16 10:10:00,87.71,87.95,87.52,87.7,62700.0,56.4429,56.5974,56.3207,56.4365,62700.0
2007-04-16 10:20:00,87.7,87.77,87.51,87.69,17200.0,56.4365,56.4816,56.3142,56.4301,17200.0
2007-04-16 10:30:00,87.72,87.95,87.67,87.87,20700.0,56.4494,56.5974,56.4172,56.5459,20700.0
2007-04-16 10:40:00,87.86,88.07,87.84,87.88,27600.0,56.5395,56.6746,56.5266,56.5523,27600.0
2007-04-16 10:50:00,87.88,88.18,87.88,88.08,20500.0,56.5523,56.7454,56.5523,56.6811,20500.0
2007-04-16 11:00:00,88.08,88.13,87.88,87.99,19400.0,56.6811,56.7132,56.5523,56.6231,19400.0
2007-04-16 11:10:00,87.99,88.0,87.8,87.83,19300.0,56.6231,56.6296,56.5009,56.5202,19300.0
2007-04-16 11:20:00,87.83,87.98,87.8,87.85,22100.0,56.5202,56.6167,56.5009,56.533,22100.0
2007-04-16 11:30:00,87.83,88.25,87.83,88.25,30300.0,56.5202,56.7904,56.5202,56.7904,30300.0
2007-04-16 11:40:00,88.25,88.71,88.19,88.71,47500.0,56.7904,57.0865,56.7518,57.0865,47500.0
2007-04-16 11:50:00,88.71,88.91,88.65,88.84,47700.0,57.0865,57.2152,57.0479,57.1701,47700.0
2007-04-16 12:00:00,88.8,88.88,88.76,88.84,24700.0,57.1444,57.1959,57.1186,57.1701,24700.0
2007-04-16 12:10:00,88.85,88.85,88.63,88.66,27000.0,57.1766,57.1766,57.035,57.0543,27000.0
2007-04-16 12:20:00,88.66,88.92,88.63,88.88,26300.0,57.0543,57.2216,57.035,57.1959,26300.0
2007-04-16 12:30:00,88.88,88.89,88.65,88.67,15100.0,57.1959,57.2023,57.0479,57.0607,15100.0
2007-04-16 12:40:00,88.65,88.7,88.65,88.65,10800.0,57.0479,57.08,57.0479,57.0479,10800.0
2007-04-16 12:50:00,88.65,88.66,88.46,88.47,21900.0,57.0479,57.0543,56.9256,56.932,21900.0
2007-04-16 13:00:00,88.45,88.56,88.45,88.51,7100.0,56.9192,56.9899,56.9192,56.9578,7100.0
2007-04-16 13:10:00,88.5,88.52,88.47,88.51,30200.0,56.9513,56.9642,56.932,56.9578,30200.0
2007-04-16 13:20:00,88.51,88.55,88.48,88.54,31800.0,56.9578,56.9835,56.9385,56.9771,31800.0
2007-04-16 13:30:00,88.53,88.53,88.49,88.51,12200.0,56.9706,56.9706,56.9449,56.9578,12200.0
2007-04-16 13:40:00,88.49,88.53,88.26,88.26,28800.0,56.9449,56.9706,56.7969,56.7969,28800.0
2007-04-16 13:50:00,88.24,88.28,87.96,88.07,45200.0,56.784,56.8098,56.6038,56.6746,45200.0
2007-04-16 14:00:00,88.09,88.11,88.03,88.05,21900.0,56.6875,56.7004,56.6489,56.6617,21900.0
2007-04-16 14:10:00,88.05,88.18,87.98,88.1,19800.0,56.6617,56.7454,56.6167,56.6939,19800.0
2007-04-16 14:20:00,88.1,88.16,87.95,88.05,37500.0,56.6939,56.7325,56.5974,56.6617,37500.0
2007-04-16 14:30:00,88.05,88.34,88.05,88.3,11900.0,56.6617,56.8484,56.6617,56.8226,11900.0
2007-04-16 14:40:00,88.3,88.39,88.15,88.16,16800.0,56.8226,56.8805,56.7261,56.7325,16800.0
2007-04-16 14:50:00,88.15,88.23,88.11,88.23,14700.0,56.7261,56.7776,56.7004,56.7776,14700.0
2007-04-16 15:00:00,88.23,88.3,88.2,88.28,15900.0,56.7776,56.8226,56.7583,56.8098,15900.0
2007-04-16 15:10:00,88.26,88.28,88.22,88.26,11700.0,56.7969,56.8098,56.7711,56.7969,11700.0
2007-04-16 15:20:00,88.27,88.28,88.19,88.23,21700.0,56.8033,56.8098,56.7518,56.7776,21700.0
2007-04-16 15:30:00,88.23,88.35,88.16,88.23,34400.0,56.7776,56.8548,56.7325,56.7776,34400.0
2007-04-16 15:40:00,88.23,88.35,88.16,88.16,27500.0,56.7776,56.8548,56.7325,56.7325,27500.0
2007-04-16 15:50:00,88.14,88.38,88.1,88.27,42300.0,56.7197,56.8741,56.6939,56.8033,42300.0
2007-04-17 09:30:00,88.5,89.5,88.0,88.16,69000.0,56.9513,57.5948,56.6296,56.7325,69000.0
2007-04-17 09:40:00,88.14,88.28,88.0,88.12,45200.0,56.7197,56.8098,56.6296,56.7068,45200.0
2007-04-17 09:50:00,88.12,88.2,87.26,87.52,101800.0,56.7068,56.7583,56.1534,56.3207,101800.0
2007-04-17 10:00:00,87.5,87.93,87.47,87.93,68400.0,56.3078,56.5845,56.2885,56.5845,68400.0
2007-04-17 10:10:00,87.93,88.0,87.56,87.81,42500.0,56.5845,56.6296,56.3464,56.5073,42500.0
2007-04-17 10:20:00,87.81,87.93,87.69,87.75,34500.0,56.5073,56.5845,56.4301,56.4687,34500.0
2007-04-17 10:30:00,87.75,87.77,87.68,87.7,26300.0,56.4687,56.4816,56.4236,56.4365,26300.0
2007-04-17 10:40:00,87.7,87.91,87.68,87.91,21300.0,56.4365,56.5717,56.4236,56.5717,21300.0
2007-04-17 10:50:00,87.96,88.06,87.85,87.87,21200.0,56.6038,56.6682,56.533,56.5459,21200.0
2007-04-17 11:00:00,87.85,87.87,87.7,87.8,13100.0,56.533,56.5459,56.4365,56.5009,13100.0
2007-04-17 11:10:00,87.78,87.84,87.75,87.75,15900.0,56.488,56.5266,56.4687,56.4687,15900.0
2007-04-17 11:20:00,87.79,87.79,87.75,87.76,8100.0,56.4944,56.4944,56.4687,56.4751,8100.0
2007-04-17 11:30:00,87.76,87.9,87.76,87.9,10800.0,56.4751,56.5652,56.4751,56.5652,10800.0
2007-04-17 11:40:00,87.9,87.99,87.82,87.89,17000.0,56.5652,56.6231,56.5137,56.5588,17000.0
2007-04-17 11:50:00,87.89,88.16,87.88,88.04,24200.0,56.5588,56.7325,56.5523,56.6553,24200.0
2007-04-17 12:00:00,88.01,88.03,87.95,88.0,14000.0,56.636,56.6489,56.5974,56.6296,14000.0
2007-04-17 12:10:00,88.0,88.13,87.97,88.13,20100.0,56.6296,56.7132,56.6103,56.7132,20100.0
2007-04-17 12:20:00,88.15,88.15,88.07,88.07,11200.0,56.7261,56.7261,56.6746,56.6746,11200.0
2007-04-17 12:30:00,88.08,88.12,88.0,88.03,26200.0,56.6811,56.7068,56.6296,56.6489,26200.0
2007-04-17 12:40:00,88.05,88.05,87.97,88.04,42800.0,56.6617,56.6617,56.6103,56.6553,42800.0
2007-04-17 12:50:00,88.05,88.1,88.0,88.03,20200.0,56.6617,56.6939,56.6296,56.6489,20200.0
2007-04-17 13:00:00,88.03,88.1,88.02,88.1,17000.0,56.6489,56.6939,56.6424,56.6939,17000.0
2007-04-17 13:10:00,88.11,88.11,87.75,87.77,30300.0,56.7004,56.7004,56.4687,56.4816,30300.0
2007-04-17 13:20:00,87.77,87.78,87.7,87.78,14500.0,56.4816,56.488,56.4365,56.488,14500.0
2007-04-17 13:30:00,87.78,87.78,87.68,87.75,20700.0,56.488,56.488,56.4236,56.4687,20700.0
2007-04-17 13:40:00,87.76,87.88,87.75,87.84,16700.0,56.4751,56.5523,56.4687,56.5266,16700.0
2007-04-17 13:50:00,87.79,87.84,87.75,87.81,10500.0,56.4944,56.5266,56.4687,56.5073,10500.0
2007-04-17 14:00:00,87.78,87.91,87.75,87.75,11900.0,56.488,56.5717,56.4687,56.4687,11900.0
2007-04-17 14:10:00,87.76,88.03,87.76,87.98,10400.0,56.4751,56.6489,56.4751,56.6167,10400.0
2007-04-17 14:20:00,87.97,88.1,87.8,87.86,21600.0,56.6103,56.6939,56.5009,56.5395,21600.0
2007-04-17 14:30:00,87.83,87.9,87.67,87.75,22500.0,56.5202,56.5652,56.4172,56.4687,22500.0
2007-04-17 14:40:00,87.72,87.91,87.72,87.77,13000.0,56.4494,56.5717,56.4494,56.4816,13000.0
2007-04-17 14:50:00,87.77,87.86,87.7,87.75,18500.0,56.4816,56.5395,56.4365,56.4687,18500.0
2007-04-17 15:00:00,87.71,87.75,87.68,87.73,11800.0,56.4429,56.4687,56.4236,56.4558,11800.0
2007-04-17 15:10:00,87.72,87.8,87.68,87.74,31700.0,56.4494,56.5009,56.4236,56.4623,31700.0
2007-04-17 15:20:00,87.75,87.86,87.71,87.76,17800.0,56.4687,56.5395,56.4429,56.4751,17800.0
2007-04-17 15:30:00,87.74,87.96,87.74,87.82,18300.0,56.4623,56.6038,56.4623,56.5137,18300.0
2007-04-17 15:40:00,87.79,87.88,87.7,87.86,34100.0,56.4944,56.5523,56.4365,56.5395,34100.0
2007-04-17 15:50:00,87.85,87.89,87.71,87.78,39300.0,56.533,56.5588,56.4429,56.488,39300.0
2007-04-18 09:30:00,87.87,89.44,87.56,89.43,167900.0,56.5459,57.5562,56.3464,57.5498,167900.0
2007-04-18 09:40:00,89.39,90.52,88.81,90.32,290200.0,57.5241,58.2512,57.1508,58.1225,290200.0
2007-04-18 09:50:00,90.36,90.67,89.86,90.5,264300.0,58.1483,58.3478,57.8265,58.2384,264300.0
2007-04-18 10:00:00,90.59,91.48,90.3,91.17,292300.0,58.2963,58.869,58.1097,58.6695,292300.0
2007-04-18 10:10:00,91.18,91.6,90.2,91.48,239500.0,58.676,58.9462,58.0453,58.869,239500.0
2007-04-18 10:20:00,91.46,91.62,90.81,90.89,132300.0,58.8561,58.9591,58.4379,58.4893,132300.0
2007-04-18 10:30:00,90.9,90.92,90.51,90.74,129100.0,58.4958,58.5086,58.2448,58.3928,129100.0
2007-04-18 10:40:00,90.67,90.84,90.51,90.57,76800.0,58.3478,58.4572,58.2448,58.2834,76800.0
2007-04-18 10:50:00,90.58,90.61,89.96,90.05,110000.0,58.2898,58.3092,57.8909,57.9488,110000.0
2007-04-18 11:00:00,90.05,90.8,89.89,90.65,117000.0,57.9488,58.4314,57.8458,58.3349,117000.0
2007-04-18 11:10:00,90.61,90.7,90.31,90.61,40600.0,58.3092,58.3671,58.1161,58.3092,40600.0
2007-04-18 11:20:00,90.62,90.88,90.61,90.7,59600.0,58.3156,58.4829,58.3092,58.3671,59600.0
2007-04-18 11:30:00,90.68,91.01,90.66,90.9,51700.0,58.3542,58.5666,58.3413,58.4958,51700.0
2007-04-18 11:40:00,90.9,90.99,90.68,90.9,48000.0,58.4958,58.5537,58.3542,58.4958,48000.0
2007-04-18 11:50:00,90.9,91.0,90.53,90.61,39100.0,58.4958,58.5601,58.2577,58.3092,39100.0
2007-04-18 12:00:00,90.62,90.8,90.6,90.68,33300.0,58.3156,58.4314,58.3027,58.3542,33300.0
2007-04-18 12:10:00,90.7,90.75,90.6,90.7,28300.0,58.3671,58.3992,58.3027,58.3671,28300.0
2007-04-18 12:20:00,90.7,90.82,90.6,90.76,40400.0,58.3671,58.4443,58.3027,58.4057,40400.0
2007-04-18 12:30:00,90.78,90.81,90.6,90.69,35300.0,58.4185,58.4379,58.3027,58.3606,35300.0
2007-04-18 12:40:00,90.69,90.73,90.4,90.49,23500.0,58.3606,58.3864,58.174,58.2319,23500.0
2007-04-18 12:50:00,90.48,91.0,90.48,90.92,44100.0,58.2255,58.5601,58.2255,58.5086,44100.0
2007-04-18 13:00:00,90.93,91.45,90.93,91.2,70600.0,58.5151,58.8497,58.5151,58.6888,70600.0
2007-04-18 13:10:00,91.2,91.29,90.98,91.2,54800.0,58.6888,58.7467,58.5473,58.6888,54800.0
2007-04-18 13:20:00,91.21,91.4,91.11,91.15,56500.0,58.6953,58.8175,58.6309,58.6567,56500.0
2007-04-18 13:30:00,91.15,91.15,90.92,91.05,70700.0,58.6567,58.6567,58.5086,58.5923,70700.0
2007-04-18 13:40:00,91.06,91.25,90.96,91.12,22200.0,58.5987,58.721,58.5344,58.6373,22200.0
2007-04-18 13:50:00,91.09,91.14,90.88,91.0,27700.0,58.618,58.6502,58.4829,58.5601,27700.0
2007-04-18 14:00:00,91.0,91.16,90.9,91.02,46100.0,58.5601,58.6631,58.4958,58.573,46100.0
2007-04-18 14:10:00,91.03,91.5,91.0,91.47,68200.0,58.5794,58.8819,58.5601,58.8626,68200.0
2007-04-18 14:20:00,91.43,91.5,91.11,91.27,108500.0,58.8368,58.8819,58.6309,58.7339,108500.0
2007-04-18 14:30:00,91.29,91.36,91.12,91.27,53900.0,58.7467,58.7918,58.6373,58.7339,53900.0
2007-04-18 14:40:00,91.28,91.29,91.01,91.04,22000.0,58.7403,58.7467,58.5666,58.5859,22000.0
2007-04-18 14:50:00,91.05,91.45,91.03,91.38,51500.0,58.5923,58.8497,58.5794,58.8047,51500.0
2007-04-18 15:00:00,91.38,91.5,91.25,91.35,60900.0,58.8047,58.8819,58.721,58.7854,60900.0
2007-04-18 15:10:00,91.34,91.45,91.1,91.4,90600.0,58.7789,58.8497,58.6245,58.8175,90600.0
2007-04-18 15:20:00,91.4,91.48,91.25,91.36,57400.0,58.8175,58.869,58.721,58.7918,57400.0
2007-04-18 15:30:00,91.37,91.4,90.91,91.12,85200.0,58.7982,58.8175,58.5022,58.6373,85200.0
2007-04-18 15:40:00,91.11,91.33,90.61,90.7,125600.0,58.6309,58.7725,58.3092,58.3671,125600.0
2007-04-18 15:50:00,90.7,90.75,90.49,90.54,142200.0,58.3671,58.3992,58.2319,58.2641,142200.0
2007-04-19 09:30:00,90.0,90.01,89.05,89.82,164100.0,57.9166,57.923,57.3053,57.8008,164100.0
2007-04-19 09:40:00,89.84,90.29,89.75,89.95,148400.0,57.8136,58.1032,57.7557,57.8844,148400.0
2007-04-19 09:50:00,89.92,89.99,89.1,89.5,79300.0,57.8651,57.9102,57.3374,57.5948,79300.0
2007-04-19 10:00:00,89.52,90.0,89.17,89.83,101100.0,57.6077,57.9166,57.3825,57.8072,101100.0
2007-04-19 10:10:00,89.8,89.91,89.45,89.79,64500.0,57.7879,57.8587,57.5627,57.7815,64500.0
2007-04-19 10:20:00,89.85,90.5,89.85,90.02,120100.0,57.8201,58.2384,57.8201,57.9295,120100.0
2007-04-19 10:30:00,90.01,90.28,89.98,90.15,48700.0,57.923,58.0968,57.9037,58.0131,48700.0
2007-04-19 10:40:00,90.19,90.2,89.71,89.83,39600.0,58.0389,58.0453,57.73,57.8072,39600.0
2007-04-19 10:50:00,89.83,89.84,89.58,89.77,31400.0,57.8072,57.8136,57.6463,57.7686,31400.0
2007-04-19 11:00:00,89.77,89.82,89.64,89.7,25100.0,57.7686,57.8008,57.6849,57.7235,25100.0
2007-04-19 11:10:00,89.71,90.3,89.71,90.28,40700.0,57.73,58.1097,57.73,58.0968,40700.0
2007-04-19 11:20:00,90.24,90.37,90.0,90.02,36900.0,58.071,58.1547,57.9166,57.9295,36900.0
2007-04-19 11:30:00,90.01,90.13,89.98,90.02,19100.0,57.923,58.0003,57.9037,57.9295,19100.0
2007-04-19 11:40:00,90.04,90.13,90.0,90.12,25100.0,57.9423,58.0003,57.9166,57.9938,25100.0
2007-04-19 11:50:00,90.11,90.4,90.06,90.23,33300.0,57.9874,58.174,57.9552,58.0646,33300.0
2007-04-19 12:00:00,90.19,90.32,89.98,89.98,22500.0,58.0389,58.1225,57.9037,57.9037,22500.0
2007-04-19 12:10:00,89.99,90.39,89.9,90.31,35000.0,57.9102,58.1676,57.8523,58.1161,35000.0
2007-04-19 12:20:00,90.31,90.41,90.21,90.3,17700.0,58.1161,58.1804,58.0517,58.1097,17700.0
2007-04-19 12:30:00,90.31,90.32,90.15,90.21,23900.0,58.1161,58.1225,58.0131,58.0517,23900.0
2007-04-19 12:40:00,90.22,90.4,90.18,90.4,24800.0,58.0582,58.174,58.0324,58.174,24800.0
2007-04-19 12:50:00,90.35,90.5,90.32,90.39,15800.0,58.1418,58.2384,58.1225,58.1676,15800.0
2007-04-19 13:00:00,90.38,90.54,90.38,90.46,17800.0,58.1611,58.2641,58.1611,58.2126,17800.0
2007-04-19 13:10:00,90.45,90.55,90.26,90.29,20900.0,58.2062,58.2705,58.0839,58.1032,20900.0
2007-04-19 13:20:00,90.3,90.35,90.25,90.26,16300.0,58.1097,58.1418,58.0775,58.0839,16300.0
2007-04-19 13:30:00,90.26,90.31,89.91,89.96,30500.0,58.0839,58.1161,57.8587,57.8909,30500.0
2007-04-19 13:40:00,89.92,90.07,89.8,89.97,24900.0,57.8651,57.9617,57.7879,57.8973,24900.0
2007-04-19 13:50:00,89.94,90.12,89.91,90.04,17900.0,57.878,57.9938,57.8587,57.9423,17900.0
2007-04-19 14:00:00,90.09,90.22,89.97,90.17,46200.0,57.9745,58.0582,57.8973,58.026,46200.0
2007-04-19 14:10:00,90.16,90.29,89.85,90.01,42000.0,58.0196,58.1032,57.8201,57.923,42000.0
2007-04-19 14:20:00,89.97,90.0,89.61,89.62,48300.0,57.8973,57.9166,57.6656,57.6721,48300.0
2007-04-19 14:30:00,89.68,90.01,89.66,89.91,48300.0,57.7107,57.923,57.6978,57.8587,48300.0
2007-04-19 14:40:00,89.91,90.15,89.91,90.11,20700.0,57.8587,58.0131,57.8587,57.9874,20700.0
2007-04-19 14:50:00,90.12,90.21,90.0,90.0,25500.0,57.9938,58.0517,57.9166,57.9166,25500.0
2007-04-19 15:00:00,89.97,90.2,89.94,90.12,35100.0,57.8973,58.0453,57.878,57.9938,35100.0
2007-04-19 15:10:00,90.13,90.28,89.99,90.13,37600.0,58.0003,58.0968,57.9102,58.0003,37600.0
2007-04-19 15:20:00,90.12,90.21,90.02,90.17,28200.0,57.9938,58.0517,57.9295,58.026,28200.0
2007-04-19 15:30:00,90.17,90.29,90.14,90.25,52500.0,58.026,58.1032,58.0067,58.0775,52500.0
2007-04-19 15:40:00,90.25,90.27,90.01,90.26,74600.0,58.0775,58.0904,57.923,58.0839,74600.0
2007-04-19 15:50:00,90.26,90.36,90.1,90.27,107700.0,58.0839,58.1483,57.981,58.0904,107700.0
2007-04-20 09:30:00,91.45,91.93,91.45,91.64,81900.0,58.8497,59.1586,58.8497,58.972,81900.0
2007-04-20 09:40:00,91.63,91.75,91.13,91.39,129200.0,58.9655,59.0428,58.6438,58.8111,129200.0
2007-04-20 09:50:00,91.35,91.51,90.8,91.13,63700.0,58.7854,58.8883,58.4314,58.6438,63700.0
2007-04-20 10:00:00,91.13,91.15,90.75,90.83,772600.0,58.6438,58.6567,58.3992,58.4507,772600.0
2007-04-20 10:10:00,90.86,90.92,90.79,90.82,19700.0,58.47,58.5086,58.425,58.4443,19700.0
2007-04-20 10:20:00,90.82,90.94,90.78,90.94,24500.0,58.4443,58.5215,58.4185,58.5215,24500.0
2007-04-20 10:30:00,90.94,90.96,90.79,90.88,39000.0,58.5215,58.5344,58.425,58.4829,39000.0
2007-04-20 10:40:00,90.88,90.93,90.75,90.77,44600.0,58.4829,58.5151,58.3992,58.4121,44600.0
2007-04-20 10:50:00,90.77,90.86,90.39,90.56,51600.0,58.4121,58.47,58.1676,58.277,51600.0
2007-04-20 11:00:00,90.5,90.67,90.39,90.5,42500.0,58.2384,58.3478,58.1676,58.2384,42500.0
2007-04-20 11:10:00,90.46,90.6,90.41,90.55,20600.0,58.2126,58.3027,58.1804,58.2705,20600.0
2007-04-20 11:20:00,90.55,90.68,90.5,90.6,34000.0,58.2705,58.3542,58.2384,58.3027,34000.0
2007-04-20 11:30:00,90.59,90.59,90.5,90.52,26600.0,58.2963,58.2963,58.2384,58.2512,26600.0
2007-04-20 11:40:00,90.51,90.63,90.51,90.6,25000.0,58.2448,58.322,58.2448,58.3027,25000.0
2007-04-20 11:50:00,90.56,90.63,90.54,90.54,11100.0,58.277,58.322,58.2641,58.2641,11100.0
2007-04-20 12:00:00,90.52,90.56,90.52,90.55,15000.0,58.2512,58.277,58.2512,58.2705,15000.0
2007-04-20 12:10:00,90.55,90.6,90.53,90.6,21100.0,58.2705,58.3027,58.2577,58.3027,21100.0
2007-04-20 12:20:00,90.57,90.57,90.08,90.12,47800.0,58.2834,58.2834,57.9681,57.9938,47800.0
2007-04-20 12:30:00,90.11,90.14,89.8,89.8,48900.0,57.9874,58.0067,57.7879,57.7879,48900.0
2007-04-20 12:40:00,89.8,89.94,89.75,89.94,12000.0,57.7879,57.878,57.7557,57.878,12000.0
2007-04-20 12:50:00,89.94,90.13,89.94,90.13,12500.0,57.878,58.0003,57.878,58.0003,12500.0
2007-04-20 13:00:00,90.07,90.18,89.87,89.9,11700.0,57.9617,58.0324,57.8329,57.8523,11700.0
2007-04-20 13:10:00,89.91,90.06,89.9,90.06,8500.0,57.8587,57.9552,57.8523,57.9552,8500.0
2007-04-20 13:20:00,90.08,90.27,89.98,90.0,21700.0,57.9681,58.0904,57.9037,57.9166,21700.0
2007-04-20 13:30:00,89.98,90.1,89.93,90.1,20300.0,57.9037,57.981,57.8716,57.981,20300.0
2007-04-20 13:40:00,90.1,90.12,89.96,89.99,12100.0,57.981,57.9938,57.8909,57.9102,12100.0
2007-04-20 13:50:00,89.99,90.17,89.97,90.11,21600.0,57.9102,58.026,57.8973,57.9874,21600.0
2007-04-20 14:00:00,90.12,90.24,89.97,90.02,25800.0,57.9938,58.071,57.8973,57.9295,25800.0
2007-04-20 14:10:00,90.03,90.14,89.99,90.11,5600.0,57.9359,58.0067,57.9102,57.9874,5600.0
2007-04-20 14:20:00,90.08,90.09,89.98,90.03,8300.0,57.9681,57.9745,57.9037,57.9359,8300.0
2007-04-20 14:30:00,90.01,90.17,90.01,90.08,11400.0,57.923,58.026,57.923,57.9681,11400.0
2007-04-20 14:40:00,90.09,90.1,90.03,90.09,11700.0,57.9745,57.981,57.9359,57.9745,11700.0
2007-04-20 14:50:00,90.09,90.12,90.02,90.1,11900.0,57.9745,57.9938,57.9295,57.981,11900.0
2007-04-20 15:00:00,90.1,90.1,89.95,89.97,16500.0,57.981,57.981,57.8844,57.8973,16500.0
2007-04-20 15:10:00,89.97,90.12,89.91,89.94,47300.0,57.8973,57.9938,57.8587,57.878,47300.0
2007-04-20 15:20:00,89.94,89.98,89.9,89.91,24500.0,57.878,57.9037,57.8523,57.8587,24500.0
2007-04-20 15:30:00,89.92,90.03,89.87,90.0,45300.0,57.8651,57.9359,57.8329,57.9166,45300.0
2007-04-20 15:40:00,90.0,90.04,89.94,89.97,45300.0,57.9166,57.9423,57.878,57.8973,45300.0
2007-04-20 15:50:00,89.97,89.99,89.86,89.97,115300.0,57.8973,57.9102,57.8265,57.8973,115300.0
2007-04-23 09:30:00,89.9,90.21,89.82,90.08,51800.0,57.8523,58.0517,57.8008,57.9681,51800.0
2007-04-23 09:40:00,90.08,91.2,90.06,91.2,104600.0,57.9681,58.6888,57.9552,58.6888,104600.0
2007-04-23 09:50:00,91.23,91.25,90.64,91.2,65900.0,58.7081,58.721,58.3285,58.6888,65900.0
2007-04-23 10:00:00,91.13,91.2,90.9,91.01,46000.0,58.6438,58.6888,58.4958,58.5666,46000.0
2007-04-23 10:10:00,91.0,91.04,90.87,91.0,27100.0,58.5601,58.5859,58.4765,58.5601,27100.0
2007-04-23 10:20:00,90.97,91.08,90.85,91.03,35600.0,58.5408,58.6116,58.4636,58.5794,35600.0
2007-04-23 10:30:00,91.08,91.35,91.08,91.25,67100.0,58.6116,58.7854,58.6116,58.721,67100.0
2007-04-23 10:40:00,91.24,91.25,90.99,91.09,51000.0,58.7146,58.721,58.5537,58.618,51000.0
2007-04-23 10:50:00,91.05,91.1,90.87,91.07,19300.0,58.5923,58.6245,58.4765,58.6052,19300.0
2007-04-23 11:00:00,91.08,91.1,90.87,90.87,25700.0,58.6116,58.6245,58.4765,58.4765,25700.0
2007-04-23 11:10:00,90.84,90.86,90.67,90.67,32200.0,58.4572,58.47,58.3478,58.3478,32200.0
2007-04-23 11:20:00,90.67,90.88,90.65,90.75,19000.0,58.3478,58.4829,58.3349,58.3992,19000.0
2007-04-23 11:30:00,90.79,90.8,90.62,90.65,15000.0,58.425,58.4314,58.3156,58.3349,15000.0
2007-04-23 11:40:00,90.64,90.65,90.52,90.61,11000.0,58.3285,58.3349,58.2512,58.3092,11000.0
2007-04-23 11:50:00,90.6,90.65,90.55,90.6,14400.0,58.3027,58.3349,58.2705,58.3027,14400.0
2007-04-23 12:00:00,90.6,90.65,90.43,90.48,17600.0,58.3027,58.3349,58.1933,58.2255,17600.0
2007-04-23 12:10:00,90.45,90.46,90.19,90.19,18600.0,58.2062,58.2126,58.0389,58.0389,18600.0
2007-04-23 12:20:00,90.18,90.18,89.84,90.17,59400.0,58.0324,58.0324,57.8136,58.026,59400.0
2007-04-23 12:30:00,90.14,90.81,90.14,90.76,42300.0,58.0067,58.4379,58.0067,58.4057,42300.0
2007-04-23 12:40:00,90.75,90.83,90.7,90.71,11800.0,58.3992,58.4507,58.3671,58.3735,11800.0
2007-04-23 12:50:00,90.71,90.76,90.69,90.72,8100.0,58.3735,58.4057,58.3606,58.3799,8100.0
2007-04-23 13:00:00,90.7,90.95,90.7,90.87,18800.0,58.3671,58.5279,58.3671,58.4765,18800.0
2007-04-23 13:10:00,90.88,90.99,90.81,90.99,12400.0,58.4829,58.5537,58.4379,58.5537,12400.0
2007-04-23 13:20:00,90.95,91.07,90.95,90.99,16700.0,58.5279,58.6052,58.5279,58.5537,16700.0
2007-04-23 13:30:00,90.99,91.03,90.66,90.7,37000.0,58.5537,58.5794,58.3413,58.3671,37000.0
2007-04-23 13:40:00,90.7,90.74,90.41,90.45,12900.0,58.3671,58.3928,58.1804,58.2062,12900.0
2007-04-23 13:50:00,90.48,90.48,90.22,90.25,26700.0,58.2255,58.2255,58.0582,58.0775,26700.0
2007-04-23 14:00:00,90.25,90.3,90.15,90.3,26900.0,58.0775,58.1097,58.0131,58.1097,26900.0
2007-04-23 14:10:00,90.29,90.29,90.05,90.06,24700.0,58.1032,58.1032,57.9488,57.9552,24700.0
2007-04-23 14:20:00,90.05,90.27,90.04,90.1,21200.0,57.9488,58.0904,57.9423,57.981,21200.0
2007-04-23 14:30:00,90.1,90.22,90.02,90.22,24400.0,57.981,58.0582,57.9295,58.0582,24400.0
2007-04-23 14:40:00,90.21,90.43,90.2,90.42,14500.0,58.0517,58.1933,58.0453,58.1869,14500.0
2007-04-23 14:50:00,90.43,90.55,90.43,90.45,16100.0,58.1933,58.2705,58.1933,58.2062,16100.0
2007-04-23 15:00:00,90.42,90.56,90.32,90.56,18900.0,58.1869,58.277,58.1225,58.277,18900.0
2007-04-23 15:10:00,90.55,90.58,90.38,90.43,19200.0,58.2705,58.2898,58.1611,58.1933,19200.0
2007-04-23 15:20:00,90.43,90.61,90.4,90.61,19400.0,58.1933,58.3092,58.174,58.3092,19400.0
2007-04-23 15:30:00,90.62,90.73,90.55,90.61,40800.0,58.3156,58.3864,58.2705,58.3092,40800.0
2007-04-23 15:40:00,90.62,90.7,90.5,90.64,28900.0,58.3156,58.3671,58.2384,58.3285,28900.0
2007-04-23 15:50:00,90.65,90.69,90.57,90.69,36800.0,58.3349,58.3606,58.2834,58.3606,36800.0
2007-04-24 09:30:00,90.76,91.11,90.46,90.7,38800.0,58.4057,58.6309,58.2126,58.3671,38800.0
2007-04-24 09:40:00,90.65,90.67,90.41,90.45,24400.0,58.3349,58.3478,58.1804,58.2062,24400.0
2007-04-24 09:50:00,90.43,90.43,90.13,90.19,21500.0,58.1933,58.1933,58.0003,58.0389,21500.0
2007-04-24 10:00:00,90.26,90.28,89.85,89.91,31700.0,58.0839,58.0968,57.8201,57.8587,31700.0
2007-04-24 10:10:00,89.91,90.0,89.75,89.99,36800.0,57.8587,57.9166,57.7557,57.9102,36800.0
2007-04-24 10:20:00,89.99,89.99,89.29,89.33,41100.0,57.9102,57.9102,57.4597,57.4854,41100.0
2007-04-24 10:30:00,89.32,89.68,89.23,89.68,24700.0,57.479,57.7107,57.4211,57.7107,24700.0
2007-04-24 10:40:00,89.67,89.7,89.5,89.62,28900.0,57.7042,57.7235,57.5948,57.6721,28900.0
2007-04-24 10:50:00,89.66,89.66,89.32,89.32,24400.0,57.6978,57.6978,57.479,57.479,24400.0
2007-04-24 11:00:00,89.33,89.4,89.27,89.33,20400.0,57.4854,57.5305,57.4468,57.4854,20400.0
2007-04-24 11:10:00,89.33,89.5,89.32,89.41,12500.0,57.4854,57.5948,57.479,57.5369,12500.0
2007-04-24 11:20:00,89.41,89.49,89.4,89.47,12000.0,57.5369,57.5884,57.5305,57.5755,12000.0
2007-04-24 11:30:00,89.48,89.5,89.32,89.33,34600.0,57.582,57.5948,57.479,57.4854,34600.0
2007-04-24 11:40:00,89.33,89.42,89.32,89.35,20300.0,57.4854,57.5434,57.479,57.4983,20300.0
2007-04-24 11:50:00,89.33,89.44,89.3,89.41,27800.0,57.4854,57.5562,57.4661,57.5369,27800.0
2007-04-24 12:00:00,89.38,89.47,89.36,89.42,29600.0,57.5176,57.5755,57.5048,57.5434,29600.0
2007-04-24 12:10:00,89.41,89.43,89.38,89.4,18000.0,57.5369,57.5498,57.5176,57.5305,18000.0
2007-04-24 12:20:00,89.4,89.5,89.28,89.4,43700.0,57.5305,57.5948,57.4533,57.5305,43700.0
2007-04-24 12:30:00,89.41,89.77,89.39,89.71,52500.0,57.5369,57.7686,57.5241,57.73,52500.0
2007-04-24 12:40:00,89.71,89.75,89.6,89.68,115500.0,57.73,57.7557,57.6592,57.7107,115500.0
2007-04-24 12:50:00,89.66,89.75,89.62,89.71,19800.0,57.6978,57.7557,57.6721,57.73,19800.0
2007-04-24 13:00:00,89.72,89.75,89.5,89.58,25900.0,57.7364,57.7557,57.5948,57.6463,25900.0
2007-04-24 13:10:00,89.5,89.62,89.35,89.36,24900.0,57.5948,57.6721,57.4983,57.5048,24900.0
2007-04-24 13:20:00,89.36,89.36,89.16,89.17,27500.0,57.5048,57.5048,57.3761,57.3825,27500.0
2007-04-24 13:30:00,89.18,89.59,89.18,89.57,21900.0,57.3889,57.6528,57.3889,57.6399,21900.0
2007-04-24 13:40:00,89.53,89.59,89.44,89.48,12200.0,57.6142,57.6528,57.5562,57.582,12200.0
2007-04-24 13:50:00,89.48,89.53,89.35,89.52,12000.0,57.582,57.6142,57.4983,57.6077,12000.0
2007-04-24 14:00:00,89.53,89.65,89.53,89.61,25600.0,57.6142,57.6914,57.6142,57.6656,25600.0
2007-04-24 14:10:00,89.63,89.71,89.4,89.44,32000.0,57.6785,57.73,57.5305,57.5562,32000.0
2007-04-24 14:20:00,89.45,89.45,89.27,89.45,14100.0,57.5627,57.5627,57.4468,57.5627,14100.0
2007-04-24 14:30:00,89.45,89.64,89.45,89.6,17700.0,57.5627,57.6849,57.5627,57.6592,17700.0
2007-04-24 14:40:00,89.61,89.61,89.47,89.59,11400.0,57.6656,57.6656,57.5755,57.6528,11400.0
2007-04-24 14:50:00,89.56,89.62,89.53,89.53,11700.0,57.6335,57.6721,57.6142,57.6142,11700.0
2007-04-24 15:00:00,89.53,89.65,89.51,89.6,17900.0,57.6142,57.6914,57.6013,57.6592,17900.0
2007-04-24 15:10:00,89.61,89.75,89.57,89.7,20700.0,57.6656,57.7557,57.6399,57.7235,20700.0
2007-04-24 15:20:00,89.68,89.89,89.57,89.78,26100.0,57.7107,57.8458,57.6399,57.775,26100.0
2007-04-24 15:30:00,89.76,89.95,89.73,89.88,33100.0,57.7622,57.8844,57.7429,57.8394,33100.0
2007-04-24 15:40:00,89.89,89.91,89.62,89.68,26700.0,57.8458,57.8587,57.6721,57.7107,26700.0
2007-04-24 15:50:00,89.68,89.86,89.63,89.64,60800.0,57.7107,57.8265,57.6785,57.6849,60800.0
2007-04-25 09:30:00,90.1,90.15,89.51,89.56,25800.0,57.981,58.0131,57.6013,57.6335,25800.0
2007-04-25 09:40:00,89.58,90.01,89.5,89.63,31700.0,57.6463,57.923,57.5948,57.6785,31700.0
2007-04-25 09:50:00,89.68,89.68,88.74,88.98,54800.0,57.7107,57.7107,57.1058,57.2602,54800.0
2007-04-25 10:00:00,88.89,88.97,88.7,88.86,40500.0,57.2023,57.2538,57.08,57.183,40500.0
2007-04-25 10:10:00,88.85,88.89,88.31,88.5,74500.0,57.1766,57.2023,56.8291,56.9513,74500.0
2007-04-25 10:20:00,88.5,88.57,88.37,88.55,29200.0,56.9513,56.9964,56.8677,56.9835,29200.0
2007-04-25 10:30:00,88.53,88.75,88.53,88.68,29300.0,56.9706,57.1122,56.9706,57.0672,29300.0
2007-04-25 10:40:00,88.63,88.86,88.5,88.86,29700.0,57.035,57.183,56.9513,57.183,29700.0
2007-04-25 10:50:00,88.87,88.9,88.48,88.48,26300.0,57.1894,57.2087,56.9385,56.9385,26300.0
2007-04-25 11:00:00,88.46,88.93,88.4,88.86,62400.0,56.9256,57.228,56.887,57.183,62400.0
2007-04-25 11:10:00,88.86,88.93,88.68,88.81,27100.0,57.183,57.228,57.0672,57.1508,27100.0
2007-04-25 11:20:00,88.84,88.98,88.81,88.94,18200.0,57.1701,57.2602,57.1508,57.2345,18200.0
2007-04-25 11:30:00,88.9,89.09,88.79,88.91,19900.0,57.2087,57.331,57.1379,57.2152,19900.0
2007-04-25 11:40:00,88.92,89.03,88.92,88.98,13700.0,57.2216,57.2924,57.2216,57.2602,13700.0
2007-04-25 11:50:00,88.98,89.39,88.98,89.28,43400.0,57.2602,57.5241,57.2602,57.4533,43400.0
2007-04-25 12:00:00,89.24,89.43,89.12,89.13,39800.0,57.4275,57.5498,57.3503,57.3567,39800.0
2007-04-25 12:10:00,89.1,89.25,89.06,89.09,25400.0,57.3374,57.434,57.3117,57.331,25400.0
2007-04-25 12:20:00,89.09,89.18,89.0,89.02,13400.0,57.331,57.3889,57.2731,57.286,13400.0
2007-04-25 12:30:00,89.0,89.03,88.63,88.9,40400.0,57.2731,57.2924,57.035,57.2087,40400.0
2007-04-25 12:40:00,88.89,88.9,88.71,88.8,19800.0,57.2023,57.2087,57.0865,57.1444,19800.0
2007-04-25 12:50:00,88.79,88.85,88.79,88.85,5200.0,57.1379,57.1766,57.1379,57.1766,5200.0
2007-04-25 13:00:00,88.84,88.86,88.61,88.73,19400.0,57.1701,57.183,57.0221,57.0993,19400.0
2007-04-25 13:10:00,88.73,88.96,88.68,88.96,17800.0,57.0993,57.2473,57.0672,57.2473,17800.0
2007-04-25 13:20:00,89.0,89.18,88.85,88.85,39300.0,57.2731,57.3889,57.1766,57.1766,39300.0
2007-04-25 13:30:00,88.9,89.04,88.81,88.87,14800.0,57.2087,57.2988,57.1508,57.1894,14800.0
2007-04-25 13:40:00,88.87,88.87,88.63,88.73,19500.0,57.1894,57.1894,57.035,57.0993,19500.0
2007-04-25 13:50:00,88.73,89.07,88.71,89.05,10400.0,57.0993,57.3181,57.0865,57.3053,10400.0
2007-04-25 14:00:00,89.05,89.11,88.79,89.06,17300.0,57.3053,57.3439,57.1379,57.3117,17300.0
2007-04-25 14:10:00,89.06,89.36,89.06,89.24,20300.0,57.3117,57.5048,57.3117,57.4275,20300.0
2007-04-25 14:20:00,89.25,89.7,89.19,89.7,37500.0,57.434,57.7235,57.3954,57.7235,37500.0
2007-04-25 14:30:00,89.71,89.9,89.66,89.81,56400.0,57.73,57.8523,57.6978,57.7943,56400.0
2007-04-25 14:40:00,89.8,89.99,89.76,89.91,28000.0,57.7879,57.9102,57.7622,57.8587,28000.0
2007-04-25 14:50:00,89.91,89.92,89.76,89.82,15700.0,57.8587,57.8651,57.7622,57.8008,15700.0
2007-04-25 15:00:00,89.85,89.9,89.8,89.84,12800.0,57.8201,57.8523,57.7879,57.8136,12800.0
2007-04-25 15:10:00,89.84,89.84,89.58,89.63,26300.0,57.8136,57.8136,57.6463,57.6785,26300.0
2007-04-25 15:20:00,89.62,89.71,89.5,89.66,25700.0,57.6721,57.73,57.5948,57.6978,25700.0
2007-04-25 15:30:00,89.68,89.79,89.54,89.76,27000.0,57.7107,57.7815,57.6206,57.7622,27000.0
2007-04-25 15:40:00,89.76,90.41,89.76,90.1,146100.0,57.7622,58.1804,57.7622,57.981,146100.0
2007-04-25 15:50:00,90.12,90.45,89.9,90.21,114200.0,57.9938,58.2062,57.8523,58.0517,114200.0
2007-04-26 09:30:00,90.4,91.36,90.4,91.32,75900.0,58.174,58.7918,58.174,58.766,75900.0
2007-04-26 09:40:00,91.32,91.37,90.28,90.62,47300.0,58.766,58.7982,58.0968,58.3156,47300.0
2007-04-26 09:50:00,90.65,90.65,90.0,90.34,45400.0,58.3349,58.3349,57.9166,58.1354,45400.0
2007-04-26 10:00:00,90.37,90.4,90.05,90.4,22100.0,58.1547,58.174,57.9488,58.174,22100.0
2007-04-26 10:10:00,90.39,90.98,90.39,90.66,41100.0,58.1676,58.5473,58.1676,58.3413,41100.0
2007-04-26 10:20:00,90.66,90.8,90.36,90.68,25700.0,58.3413,58.4314,58.1483,58.3542,25700.0
2007-04-26 10:30:00,90.64,91.0,90.57,90.81,26500.0,58.3285,58.5601,58.2834,58.4379,26500.0
2007-04-26 10:40:00,90.85,90.85,90.47,90.64,24700.0,58.4636,58.4636,58.2191,58.3285,24700.0
2007-04-26 10:50:00,90.66,90.86,90.62,90.82,15700.0,58.3413,58.47,58.3156,58.4443,15700.0
2007-04-26 11:00:00,90.8,90.84,90.56,90.56,24100.0,58.4314,58.4572,58.277,58.277,24100.0
2007-04-26 11:10:00,90.55,90.55,90.08,90.24,30900.0,58.2705,58.2705,57.9681,58.071,30900.0
2007-04-26 11:20:00,90.18,90.34,90.18,90.19,10300.0,58.0324,58.1354,58.0324,58.0389,10300.0
2007-04-26 11:30:00,90.17,90.18,90.0,90.05,40900.0,58.026,58.0324,57.9166,57.9488,40900.0
2007-04-26 11:40:00,90.07,90.15,89.89,89.91,41200.0,57.9617,58.0131,57.8458,57.8587,41200.0
2007-04-26 11:50:00,89.9,89.98,89.57,89.71,26700.0,57.8523,57.9037,57.6399,57.73,26700.0
2007-04-26 12:00:00,89.69,89.94,89.67,89.92,9700.0,57.7171,57.878,57.7042,57.8651,9700.0
2007-04-26 12:10:00,89.92,90.0,89.82,89.98,14800.0,57.8651,57.9166,57.8008,57.9037,14800.0
2007-04-26 12:20:00,89.96,90.16,89.94,90.09,17300.0,57.8909,58.0196,57.878,57.9745,17300.0
2007-04-26 12:30:00,90.12,90.34,90.12,90.28,22600.0,57.9938,58.1354,57.9938,58.0968,22600.0
2007-04-26 12:40:00,90.29,90.29,89.91,90.0,16300.0,58.1032,58.1032,57.8587,57.9166,16300.0
2007-04-26 12:50:00,90.0,90.0,89.7,89.85,25400.0,57.9166,57.9166,57.7235,57.8201,25400.0
2007-04-26 13:00:00,89.97,89.97,89.83,89.83,11500.0,57.8973,57.8973,57.8072,57.8072,11500.0
2007-04-26 13:10:00,89.85,89.85,89.66,89.78,11700.0,57.8201,57.8201,57.6978,57.775,11700.0
2007-04-26 13:20:00,89.78,89.79,89.64,89.65,11900.0,57.775,57.7815,57.6849,57.6914,11900.0
2007-04-26 13:30:00,89.63,89.76,89.61,89.7,6700.0,57.6785,57.7622,57.6656,57.7235,6700.0
2007-04-26 13:40:00,89.7,89.78,89.65,89.78,9900.0,57.7235,57.775,57.6914,57.775,9900.0
2007-04-26 13:50:00,89.79,89.87,89.7,89.79,19400.0,57.7815,57.8329,57.7235,57.7815,19400.0
2007-04-26 14:00:00,89.78,89.92,89.68,89.88,9200.0,57.775,57.8651,57.7107,57.8394,9200.0
2007-04-26 14:10:00,89.89,89.94,89.82,89.86,7300.0,57.8458,57.878,57.8008,57.8265,7300.0
2007-04-26 14:20:00,89.86,89.99,89.83,89.98,14900.0,57.8265,57.9102,57.8072,57.9037,14900.0
2007-04-26 14:30:00,89.98,90.22,89.94,90.2,24300.0,57.9037,58.0582,57.878,58.0453,24300.0
2007-04-26 14:40:00,90.19,90.44,90.14,90.43,42500.0,58.0389,58.1998,58.0067,58.1933,42500.0
2007-04-26 14:50:00,90.44,90.61,90.29,90.3,36600.0,58.1998,58.3092,58.1032,58.1097,36600.0
2007-04-26 15:00:00,90.3,90.49,90.2,90.41,32200.0,58.1097,58.2319,58.0453,58.1804,32200.0
2007-04-26 15:10:00,90.45,90.62,90.35,90.43,38500.0,58.2062,58.3156,58.1418,58.1933,38500.0
2007-04-26 15:20:00,90.43,90.64,90.43,90.57,34600.0,58.1933,58.3285,58.1933,58.2834,34600.0
2007-04-26 15:30:00,90.54,90.55,90.32,90.35,35600.0,58.2641,58.2705,58.1225,58.1418,35600.0
2007-04-26 15:40:00,90.36,90.59,90.32,90.55,61400.0,58.1483,58.2963,58.1225,58.2705,61400.0
2007-04-26 15:50:00,90.55,90.69,90.45,90.5,57800.0,58.2705,58.3606,58.2062,58.2384,57800.0
2007-04-27 09:30:00,90.5,90.5,90.0,90.15,41900.0,58.2384,58.2384,57.9166,58.0131,41900.0
2007-04-27 09:40:00,90.1,90.15,89.58,89.64,40900.0,57.981,58.0131,57.6463,57.6849,40900.0
2007-04-27 09:50:00,89.65,89.83,89.4,89.7,34500.0,57.6914,57.8072,57.5305,57.7235,34500.0
2007-04-27 10:00:00,89.68,89.82,89.63,89.72,18200.0,57.7107,57.8008,57.6785,57.7364,18200.0
2007-04-27 10:10:00,89.75,89.78,89.57,89.66,12700.0,57.7557,57.775,57.6399,57.6978,12700.0
2007-04-27 10:20:00,89.61,89.9,89.61,89.88,113000.0,57.6656,57.8523,57.6656,57.8394,113000.0
2007-04-27 10:30:00,89.9,90.04,89.79,89.79,23900.0,57.8523,57.9423,57.7815,57.7815,23900.0
2007-04-27 10:40:00,89.78,89.82,89.52,89.52,23700.0,57.775,57.8008,57.6077,57.6077,23700.0
2007-04-27 10:50:00,89.52,89.68,89.42,89.67,19400.0,57.6077,57.7107,57.5434,57.7042,19400.0
2007-04-27 11:00:00,89.64,89.82,89.5,89.79,16100.0,57.6849,57.8008,57.5948,57.7815,16100.0
2007-04-27 11:10:00,89.77,89.86,89.73,89.84,9100.0,57.7686,57.8265,57.7429,57.8136,9100.0
2007-04-27 11:20:00,89.85,89.92,89.77,89.79,16200.0,57.8201,57.8651,57.7686,57.7815,16200.0
2007-04-27 11:30:00,89.77,89.78,89.51,89.59,13600.0,57.7686,57.775,57.6013,57.6528,13600.0
2007-04-27 11:40:00,89.59,89.74,89.52,89.61,13700.0,57.6528,57.7493,57.6077,57.6656,13700.0
2007-04-27 11:50:00,89.62,89.64,89.52,89.52,16700.0,57.6721,57.6849,57.6077,57.6077,16700.0
2007-04-27 12:00:00,89.52,89.56,89.3,89.36,43200.0,57.6077,57.6335,57.4661,57.5048,43200.0
2007-04-27 12:10:00,89.39,89.44,89.03,89.13,25000.0,57.5241,57.5562,57.2924,57.3567,25000.0
2007-04-27 12:20:00,89.16,89.27,89.15,89.27,9700.0,57.3761,57.4468,57.3696,57.4468,9700.0
2007-04-27 12:30:00,89.21,89.22,89.11,89.12,20500.0,57.4082,57.4147,57.3439,57.3503,20500.0
2007-04-27 12:40:00,89.12,89.3,89.12,89.24,13000.0,57.3503,57.4661,57.3503,57.4275,13000.0
2007-04-27 12:50:00,89.24,89.24,89.0,89.05,37900.0,57.4275,57.4275,57.2731,57.3053,37900.0
2007-04-27 13:00:00,89.05,89.18,89.0,89.13,20200.0,57.3053,57.3889,57.2731,57.3567,20200.0
2007-04-27 13:10:00,89.13,89.14,88.9,89.14,19500.0,57.3567,57.3632,57.2087,57.3632,19500.0
2007-04-27 13:20:00,89.12,89.14,88.94,89.09,14200.0,57.3503,57.3632,57.2345,57.331,14200.0
2007-04-27 13:30:00,89.08,89.48,89.08,89.23,36700.0,57.3246,57.582,57.3246,57.4211,36700.0
2007-04-27 13:40:00,89.3,89.3,88.92,88.94,12900.0,57.4661,57.4661,57.2216,57.2345,12900.0
2007-04-27 13:50:00,88.95,89.09,88.8,89.09,28500.0,57.2409,57.331,57.1444,57.331,28500.0
2007-04-27 14:00:00,89.04,89.05,88.65,88.88,40400.0,57.2988,57.3053,57.0479,57.1959,40400.0
2007-04-27 14:10:00,88.88,88.92,88.74,88.81,22000.0,57.1959,57.2216,57.1058,57.1508,22000.0
2007-04-27 14:20:00,88.89,88.95,88.74,88.92,17200.0,57.2023,57.2409,57.1058,57.2216,17200.0
2007-04-27 14:30:00,88.89,89.15,88.84,89.1,27700.0,57.2023,57.3696,57.1701,57.3374,27700.0
2007-04-27 14:40:00,89.08,89.21,89.0,89.07,15100.0,57.3246,57.4082,57.2731,57.3181,15100.0
2007-04-27 14:50:00,89.02,89.19,89.0,89.17,18000.0,57.286,57.3954,57.2731,57.3825,18000.0
2007-04-27 15:00:00,89.16,89.2,89.0,89.02,24200.0,57.3761,57.4018,57.2731,57.286,24200.0
2007-04-27 15:10:00,89.01,89.11,89.0,89.0,17700.0,57.2795,57.3439,57.2731,57.2731,17700.0
2007-04-27 15:20:00,89.01,89.01,88.68,88.74,42200.0,57.2795,57.2795,57.0672,57.1058,42200.0
2007-04-27 15:30:00,88.74,88.99,88.74,88.86,19500.0,57.1058,57.2667,57.1058,57.183,19500.0
2007-04-27 15:40:00,88.86,88.95,88.7,88.81,48800.0,57.183,57.2409,57.08,57.1508,48800.0
2007-04-27 15:50:00,88.81,88.9,88.74,88.81,32100.0,57.1508,57.2087,57.1058,57.1508,32100.0
2007-04-30 09:30:00,88.78,88.78,88.05,88.07,95100.0,57.1315,57.1315,56.6617,56.6746,95100.0
2007-04-30 09:40:00,88.08,88.22,88.01,88.13,57300.0,56.6811,56.7711,56.636,56.7132,57300.0
2007-04-30 09:50:00,88.13,88.23,88.01,88.03,50400.0,56.7132,56.7776,56.636,56.6489,50400.0
2007-04-30 10:00:00,88.04,88.06,87.33,87.39,86800.0,56.6553,56.6682,56.1984,56.237,86800.0
2007-04-30 10:10:00,87.39,88.0,87.35,87.98,44600.0,56.237,56.6296,56.2113,56.6167,44600.0
2007-04-30 10:20:00,87.94,87.99,87.58,87.63,28100.0,56.591,56.6231,56.3593,56.3915,28100.0
2007-04-30 10:30:00,87.63,87.7,87.53,87.7,36100.0,56.3915,56.4365,56.3271,56.4365,36100.0
2007-04-30 10:40:00,87.67,87.68,87.51,87.6,32800.0,56.4172,56.4236,56.3142,56.3722,32800.0
2007-04-30 10:50:00,87.6,87.64,87.5,87.5,28600.0,56.3722,56.3979,56.3078,56.3078,28600.0
2007-04-30 11:00:00,87.5,87.52,87.26,87.3,55800.0,56.3078,56.3207,56.1534,56.1791,55800.0
2007-04-30 11:10:00,87.29,87.41,87.16,87.38,65900.0,56.1727,56.2499,56.089,56.2306,65900.0
2007-04-30 11:20:00,87.38,87.44,87.32,87.32,26000.0,56.2306,56.2692,56.192,56.192,26000.0
2007-04-30 11:30:00,87.32,87.4,87.07,87.07,67700.0,56.192,56.2435,56.0311,56.0311,67700.0
2007-04-30 11:40:00,87.07,87.38,87.05,87.27,67900.0,56.0311,56.2306,56.0182,56.1598,67900.0
2007-04-30 11:50:00,87.27,87.27,87.05,87.09,41500.0,56.1598,56.1598,56.0182,56.044,41500.0
2007-04-30 12:00:00,87.11,87.41,87.09,87.37,23200.0,56.0568,56.2499,56.044,56.2242,23200.0
2007-04-30 12:10:00,87.41,87.54,87.34,87.36,34700.0,56.2499,56.3336,56.2048,56.2177,34700.0
2007-04-30 12:20:00,87.36,87.43,87.25,87.34,24700.0,56.2177,56.2628,56.1469,56.2048,24700.0
2007-04-30 12:30:00,87.35,87.45,87.31,87.39,21000.0,56.2113,56.2756,56.1855,56.237,21000.0
2007-04-30 12:40:00,87.39,87.47,87.39,87.39,13500.0,56.237,56.2885,56.237,56.237,13500.0
2007-04-30 12:50:00,87.37,87.43,87.34,87.4,10300.0,56.2242,56.2628,56.2048,56.2435,10300.0
2007-04-30 13:00:00,87.4,87.41,87.35,87.35,22000.0,56.2435,56.2499,56.2113,56.2113,22000.0
2007-04-30 13:10:00,87.4,87.49,87.35,87.48,26000.0,56.2435,56.3014,56.2113,56.2949,26000.0
2007-04-30 13:20:00,87.49,87.5,87.37,87.4,35800.0,56.3014,56.3078,56.2242,56.2435,35800.0
2007-04-30 13:30:00,87.37,87.37,87.21,87.22,19100.0,56.2242,56.2242,56.1212,56.1276,19100.0
2007-04-30 13:40:00,87.24,87.45,87.2,87.3,20500.0,56.1405,56.2756,56.1148,56.1791,20500.0
2007-04-30 13:50:00,87.3,87.3,87.02,87.03,32200.0,56.1791,56.1791,55.9989,56.0054,32200.0
2007-04-30 14:00:00,87.03,87.07,86.89,86.92,77000.0,56.0054,56.0311,55.9153,55.9346,77000.0
2007-04-30 14:10:00,86.92,87.12,86.79,87.05,38500.0,55.9346,56.0633,55.8509,56.0182,38500.0
2007-04-30 14:20:00,87.05,87.05,86.5,86.52,88500.0,56.0182,56.0182,55.6643,55.6772,88500.0
2007-04-30 14:30:00,86.54,86.7,86.25,86.36,92100.0,55.69,55.793,55.5034,55.5742,92100.0
2007-04-30 14:40:00,86.39,86.44,85.88,85.94,129500.0,55.5935,55.6257,55.2653,55.3039,129500.0
2007-04-30 14:50:00,85.94,86.01,85.76,85.77,71500.0,55.3039,55.349,55.1881,55.1945,71500.0
2007-04-30 15:00:00,85.76,86.0,85.55,85.59,101000.0,55.1881,55.3425,55.053,55.0787,101000.0
2007-04-30 15:10:00,85.61,85.74,85.34,85.55,77600.0,55.0916,55.1752,54.9178,55.053,77600.0
2007-04-30 15:20:00,85.5,85.83,85.43,85.77,66400.0,55.0208,55.2331,54.9757,55.1945,66400.0
2007-04-30 15:30:00,85.77,85.78,85.27,85.28,97800.0,55.1945,55.201,54.8728,54.8792,97800.0
2007-04-30 15:40:00,85.28,85.68,85.06,85.12,130300.0,54.8792,55.1366,54.7376,54.7762,130300.0
2007-04-30 15:50:00,85.12,85.24,85.0,85.15,220100.0,54.7762,54.8535,54.699,54.7955,220100.0
2007-05-01 09:30:00,85.5,85.9,85.0,85.3,123700.0,55.0208,55.2782,54.699,54.8921,123700.0
2007-05-01 09:40:00,85.3,85.9,85.1,85.83,112600.0,54.8921,55.2782,54.7634,55.2331,112600.0
2007-05-01 09:50:00,85.83,85.86,85.55,85.65,116800.0,55.2331,55.2524,55.053,55.1173,116800.0
2007-05-01 10:00:00,85.65,85.79,85.43,85.49,71700.0,55.1173,55.2074,54.9757,55.0143,71700.0
2007-05-01 10:10:00,85.49,85.8,85.48,85.59,70900.0,55.0143,55.2138,55.0079,55.0787,70900.0
2007-05-01 10:20:00,85.62,85.66,85.45,85.65,39100.0,55.098,55.1237,54.9886,55.1173,39100.0
2007-05-01 10:30:00,85.62,85.77,85.54,85.73,54000.0,55.098,55.1945,55.0465,55.1688,54000.0
2007-05-01 10:40:00,85.77,85.77,85.58,85.7,33300.0,55.1945,55.1945,55.0723,55.1495,33300.0
2007-05-01 10:50:00,85.7,86.4,85.66,85.97,172500.0,55.1495,55.5999,55.1237,55.3232,172500.0
2007-05-01 11:00:00,86.01,86.14,85.93,86.0,92500.0,55.349,55.4326,55.2975,55.3425,92500.0
2007-05-01 11:10:00,85.99,86.39,85.99,86.38,63900.0,55.3361,55.5935,55.3361,55.5871,63900.0
2007-05-01 11:20:00,86.39,86.45,86.17,86.2,49800.0,55.5935,55.6321,55.4519,55.4712,49800.0
2007-05-01 11:30:00,86.21,86.46,86.19,86.28,69800.0,55.4777,55.6386,55.4648,55.5227,69800.0
2007-05-01 11:40:00,86.23,86.45,86.23,86.37,41800.0,55.4905,55.6321,55.4905,55.5806,41800.0
2007-05-01 11:50:00,86.37,86.65,86.3,86.34,65100.0,55.5806,55.7608,55.5356,55.5613,65100.0
2007-05-01 12:00:00,86.39,86.5,86.3,86.31,29000.0,55.5935,55.6643,55.5356,55.542,29000.0
2007-05-01 12:10:00,86.32,86.35,86.11,86.11,34100.0,55.5485,55.5678,55.4133,55.4133,34100.0
2007-05-01 12:20:00,86.1,86.1,85.78,85.98,33600.0,55.4069,55.4069,55.201,55.3297,33600.0
2007-05-01 12:30:00,85.93,85.94,85.76,85.88,19000.0,55.2975,55.3039,55.1881,55.2653,19000.0
2007-05-01 12:40:00,85.88,86.0,85.66,85.67,21600.0,55.2653,55.3425,55.1237,55.1302,21600.0
2007-05-01 12:50:00,85.68,85.68,85.51,85.64,55100.0,55.1366,55.1366,55.0272,55.1109,55100.0
2007-05-01 13:00:00,85.64,85.64,85.36,85.49,39900.0,55.1109,55.1109,54.9307,55.0143,39900.0
2007-05-01 13:10:00,85.44,85.58,85.32,85.32,22900.0,54.9822,55.0723,54.9049,54.9049,22900.0
2007-05-01 13:20:00,85.31,85.32,85.0,85.16,61900.0,54.8985,54.9049,54.699,54.802,61900.0
2007-05-01 13:30:00,85.16,85.27,85.13,85.26,35000.0,54.802,54.8728,54.7827,54.8663,35000.0
2007-05-01 13:40:00,85.26,85.4,85.26,85.33,33700.0,54.8663,54.9564,54.8663,54.9114,33700.0
2007-05-01 13:50:00,85.32,85.4,85.17,85.34,29000.0,54.9049,54.9564,54.8084,54.9178,29000.0
2007-05-01 14:00:00,85.35,85.4,85.24,85.33,22200.0,54.9242,54.9564,54.8535,54.9114,22200.0
2007-05-01 14:10:00,85.34,85.46,85.15,85.2,37800.0,54.9178,54.995,54.7955,54.8277,37800.0
2007-05-01 14:20:00,85.25,85.37,85.16,85.35,25400.0,54.8599,54.9371,54.802,54.9242,25400.0
2007-05-01 14:30:00,85.33,85.76,85.33,85.7,34000.0,54.9114,55.1881,54.9114,55.1495,34000.0
2007-05-01 14:40:00,85.74,85.87,85.33,85.45,65200.0,55.1752,55.2589,54.9114,54.9886,65200.0
2007-05-01 14:50:00,85.41,85.51,85.14,85.2,47300.0,54.9629,55.0272,54.7891,54.8277,47300.0
2007-05-01 15:00:00,85.2,85.38,85.17,85.3,25000.0,54.8277,54.9436,54.8084,54.8921,25000.0
2007-05-01 15:10:00,85.29,85.3,85.17,85.26,23600.0,54.8856,54.8921,54.8084,54.8663,23600.0
2007-05-01 15:20:00,85.26,85.39,85.21,85.32,38000.0,54.8663,54.95,54.8342,54.9049,38000.0
2007-05-01 15:30:00,85.32,85.6,85.3,85.51,45000.0,54.9049,55.0851,54.8921,55.0272,45000.0
2007-05-01 15:40:00,85.53,85.63,85.5,85.52,57500.0,55.0401,55.1044,55.0208,55.0336,57500.0
2007-05-01 15:50:00,85.52,85.63,85.4,85.55,83700.0,55.0336,55.1044,54.9564,55.053,83700.0
2007-05-02 09:30:00,85.62,86.98,85.62,86.47,109500.0,55.098,55.9732,55.098,55.645,109500.0
2007-05-02 09:40:00,86.48,86.8,86.4,86.51,111700.0,55.6514,55.8573,55.5999,55.6707,111700.0
2007-05-02 09:50:00,86.49,86.79,86.14,86.5,65800.0,55.6579,55.8509,55.4326,55.6643,65800.0
2007-05-02 10:00:00,86.58,87.3,86.25,87.07,107100.0,55.7158,56.1791,55.5034,56.0311,107100.0
2007-05-02 10:10:00,87.04,87.25,86.61,86.83,59000.0,56.0118,56.1469,55.7351,55.8767,59000.0
2007-05-02 10:20:00,86.82,87.02,86.71,86.85,35000.0,55.8702,55.9989,55.7994,55.8895,35000.0
2007-05-02 10:30:00,86.82,87.4,86.7,87.35,59600.0,55.8702,56.2435,55.793,56.2113,59600.0
2007-05-02 10:40:00,87.4,87.71,87.26,87.43,83000.0,56.2435,56.4429,56.1534,56.2628,83000.0
2007-05-02 10:50:00,87.43,87.69,87.32,87.58,53100.0,56.2628,56.4301,56.192,56.3593,53100.0
2007-05-02 11:00:00,87.64,87.85,87.47,87.59,56400.0,56.3979,56.533,56.2885,56.3657,56400.0
2007-05-02 11:10:00,87.58,87.78,87.55,87.76,34700.0,56.3593,56.488,56.34,56.4751,34700.0
2007-05-02 11:20:00,87.75,88.0,87.66,87.67,78800.0,56.4687,56.6296,56.4108,56.4172,78800.0
2007-05-02 11:30:00,87.67,87.97,87.67,87.93,94500.0,56.4172,56.6103,56.4172,56.5845,94500.0
2007-05-02 11:40:00,87.93,88.21,87.9,88.11,86200.0,56.5845,56.7647,56.5652,56.7004,86200.0
2007-05-02 11:50:00,88.1,88.31,87.99,88.2,99900.0,56.6939,56.8291,56.6231,56.7583,99900.0
2007-05-02 12:00:00,88.19,88.29,88.1,88.21,24300.0,56.7518,56.8162,56.6939,56.7647,24300.0
2007-05-02 12:10:00,88.19,88.26,88.08,88.21,35100.0,56.7518,56.7969,56.6811,56.7647,35100.0
2007-05-02 12:20:00,88.26,88.3,88.09,88.1,45700.0,56.7969,56.8226,56.6875,56.6939,45700.0
2007-05-02 12:30:00,88.11,88.15,87.91,87.94,33600.0,56.7004,56.7261,56.5717,56.591,33600.0
2007-05-02 12:40:00,87.94,88.22,87.8,88.22,54400.0,56.591,56.7711,56.5009,56.7711,54400.0
2007-05-02 12:50:00,88.23,88.23,88.14,88.18,15500.0,56.7776,56.7776,56.7197,56.7454,15500.0
2007-05-02 13:00:00,88.21,88.49,88.15,88.35,48300.0,56.7647,56.9449,56.7261,56.8548,48300.0
2007-05-02 13:10:00,88.34,88.42,88.14,88.25,35800.0,56.8484,56.8998,56.7197,56.7904,35800.0
2007-05-02 13:20:00,88.28,88.49,88.25,88.28,44000.0,56.8098,56.9449,56.7904,56.8098,44000.0
2007-05-02 13:30:00,88.26,88.43,88.24,88.43,15400.0,56.7969,56.9063,56.784,56.9063,15400.0
2007-05-02 13:40:00,88.42,88.5,88.23,88.44,39000.0,56.8998,56.9513,56.7776,56.9127,39000.0
2007-05-02 13:50:00,88.44,88.5,88.27,88.43,65400.0,56.9127,56.9513,56.8033,56.9063,65400.0
2007-05-02 14:00:00,88.42,88.5,88.35,88.48,47500.0,56.8998,56.9513,56.8548,56.9385,47500.0
2007-05-02 14:10:00,88.46,88.6,88.35,88.56,53900.0,56.9256,57.0157,56.8548,56.9899,53900.0
2007-05-02 14:20:00,88.57,88.83,88.47,88.77,72600.0,56.9964,57.1637,56.932,57.1251,72600.0
2007-05-02 14:30:00,88.81,88.88,88.54,88.7,88300.0,57.1508,57.1959,56.9771,57.08,88300.0
2007-05-02 14:40:00,88.72,88.74,88.44,88.48,52900.0,57.0929,57.1058,56.9127,56.9385,52900.0
2007-05-02 14:50:00,88.48,88.66,88.42,88.53,54900.0,56.9385,57.0543,56.8998,56.9706,54900.0
2007-05-02 15:00:00,88.51,88.62,88.43,88.59,49900.0,56.9578,57.0286,56.9063,57.0092,49900.0
2007-05-02 15:10:00,88.6,88.64,88.01,88.14,116300.0,57.0157,57.0414,56.636,56.7197,116300.0
2007-05-02 15:20:00,88.14,88.34,87.8,88.05,69400.0,56.7197,56.8484,56.5009,56.6617,69400.0
2007-05-02 15:30:00,88.04,88.48,87.97,88.27,81600.0,56.6553,56.9385,56.6103,56.8033,81600.0
2007-05-02 15:40:00,88.27,88.54,87.95,88.43,127100.0,56.8033,56.9771,56.5974,56.9063,127100.0
2007-05-02 15:50:00,88.51,88.77,88.32,88.68,209200.0,56.9578,57.1251,56.8355,57.0672,209200.0
2007-05-03 09:30:00,83.99,84.07,82.77,82.8,869400.0,54.0491,54.1005,53.264,53.2833,869400.0
2007-05-03 09:40:00,82.78,83.88,82.76,83.77,748600.0,53.2704,53.9783,53.2575,53.9075,748600.0
2007-05-03 09:50:00,83.78,83.88,83.36,83.82,357000.0,53.9139,53.9783,53.6436,53.9397,357000.0
2007-05-03 10:00:00,83.82,85.56,83.8,85.13,598300.0,53.9397,55.0594,53.9268,54.7827,598300.0
2007-05-03 10:10:00,85.13,85.2,84.6,85.08,334500.0,54.7827,54.8277,54.4416,54.7505,334500.0
2007-05-03 10:20:00,85.08,86.06,85.0,85.57,334000.0,54.7505,55.3811,54.699,55.0658,334000.0
2007-05-03 10:30:00,85.57,85.95,85.19,85.53,224500.0,55.0658,55.3104,54.8213,55.0401,224500.0
2007-05-03 10:40:00,85.51,86.05,85.26,85.43,171400.0,55.0272,55.3747,54.8663,54.9757,171400.0
2007-05-03 10:50:00,85.43,85.57,85.13,85.37,118900.0,54.9757,55.0658,54.7827,54.9371,118900.0
2007-05-03 11:00:00,85.36,85.38,84.72,85.14,159400.0,54.9307,54.9436,54.5188,54.7891,159400.0
2007-05-03 11:10:00,85.1,85.4,85.0,85.35,71600.0,54.7634,54.9564,54.699,54.9242,71600.0
2007-05-03 11:20:00,85.35,85.77,85.3,85.73,121700.0,54.9242,55.1945,54.8921,55.1688,121700.0
2007-05-03 11:30:00,85.7,85.74,84.86,85.19,97400.0,55.1495,55.1752,54.6089,54.8213,97400.0
2007-05-03 11:40:00,85.15,85.37,84.95,85.0,58900.0,54.7955,54.9371,54.6668,54.699,58900.0
2007-05-03 11:50:00,85.0,85.33,84.95,85.29,62400.0,54.699,54.9114,54.6668,54.8856,62400.0
2007-05-03 12:00:00,85.28,85.74,84.7,84.75,98600.0,54.8792,55.1752,54.506,54.5381,98600.0
2007-05-03 12:10:00,84.74,84.8,84.51,84.77,43800.0,54.5317,54.5703,54.3837,54.551,43800.0
2007-05-03 12:20:00,84.75,84.77,84.29,84.49,77000.0,54.5381,54.551,54.2421,54.3708,77000.0
2007-05-03 12:30:00,84.5,84.59,84.37,84.52,56700.0,54.3773,54.4352,54.2936,54.3901,56700.0
2007-05-03 12:40:00,84.5,84.55,84.37,84.5,52900.0,54.3773,54.4094,54.2936,54.3773,52900.0
2007-05-03 12:50:00,84.51,84.56,84.32,84.46,37600.0,54.3837,54.4159,54.2614,54.3515,37600.0
2007-05-03 13:00:00,84.44,84.45,84.23,84.36,67500.0,54.3386,54.3451,54.2035,54.2872,67500.0
2007-05-03 13:10:00,84.36,84.38,84.16,84.17,42600.0,54.2872,54.3,54.1585,54.1649,42600.0
2007-05-03 13:20:00,84.17,84.17,84.0,84.02,85000.0,54.1649,54.1649,54.0555,54.0684,85000.0
2007-05-03 13:30:00,84.02,84.27,83.98,84.23,57500.0,54.0684,54.2292,54.0426,54.2035,57500.0
2007-05-03 13:40:00,84.23,84.24,84.0,84.15,74900.0,54.2035,54.2099,54.0555,54.152,74900.0
2007-05-03 13:50:00,84.12,84.29,84.0,84.04,48600.0,54.1327,54.2421,54.0555,54.0812,48600.0
2007-05-03 14:00:00,84.03,84.12,84.0,84.04,44900.0,54.0748,54.1327,54.0555,54.0812,44900.0
2007-05-03 14:10:00,84.04,84.1,83.88,84.02,115400.0,54.0812,54.1198,53.9783,54.0684,115400.0
2007-05-03 14:20:00,84.0,84.2,83.68,83.84,100100.0,54.0555,54.1842,53.8496,53.9525,100100.0
2007-05-03 14:30:00,83.81,85.25,83.8,84.6,176000.0,53.9332,54.8599,53.9268,54.4416,176000.0
2007-05-03 14:40:00,84.52,84.88,84.49,84.63,124900.0,54.3901,54.6218,54.3708,54.4609,124900.0
2007-05-03 14:50:00,84.7,84.7,84.42,84.55,107600.0,54.506,54.506,54.3258,54.4094,107600.0
2007-05-03 15:00:00,84.58,84.74,84.53,84.53,69200.0,54.4287,54.5317,54.3966,54.3966,69200.0
2007-05-03 15:10:00,84.54,84.58,84.27,84.35,77700.0,54.403,54.4287,54.2292,54.2807,77700.0
2007-05-03 15:20:00,84.35,84.53,84.33,84.49,73200.0,54.2807,54.3966,54.2679,54.3708,73200.0
2007-05-03 15:30:00,84.44,84.53,84.16,84.16,75200.0,54.3386,54.3966,54.1585,54.1585,75200.0
2007-05-03 15:40:00,84.15,84.28,84.01,84.15,92600.0,54.152,54.2357,54.0619,54.152,92600.0
2007-05-03 15:50:00,84.15,84.18,83.96,84.02,154100.0,54.152,54.1713,54.0298,54.0684,154100.0
2007-05-04 09:30:00,84.37,85.1,84.25,84.26,97400.0,54.2936,54.7634,54.2164,54.2228,97400.0
2007-05-04 09:40:00,84.25,84.52,84.25,84.4,84900.0,54.2164,54.3901,54.2164,54.3129,84900.0
2007-05-04 09:50:00,84.39,84.5,84.1,84.11,79500.0,54.3065,54.3773,54.1198,54.1263,79500.0
2007-05-04 10:00:00,84.1,84.47,83.5,83.55,238400.0,54.1198,54.358,53.7337,53.7659,238400.0
2007-05-04 10:10:00,83.52,84.05,83.5,83.95,86200.0,53.7466,54.0877,53.7337,54.0233,86200.0
2007-05-04 10:20:00,83.91,84.05,83.85,83.95,56100.0,53.9976,54.0877,53.959,54.0233,56100.0
2007-05-04 10:30:00,83.93,83.96,83.6,83.67,71200.0,54.0105,54.0298,53.7981,53.8431,71200.0
2007-05-04 10:40:00,83.68,83.79,83.5,83.56,68500.0,53.8496,53.9204,53.7337,53.7724,68500.0
2007-05-04 10:50:00,83.52,83.58,83.06,83.39,110000.0,53.7466,53.7852,53.4506,53.663,110000.0
2007-05-04 11:00:00,83.32,83.6,83.26,83.37,67300.0,53.6179,53.7981,53.5793,53.6501,67300.0
2007-05-04 11:10:00,83.37,83.42,83.17,83.18,69400.0,53.6501,53.6823,53.5214,53.5278,69400.0
2007-05-04 11:20:00,83.18,83.25,83.08,83.1,133800.0,53.5278,53.5729,53.4635,53.4763,133800.0
2007-05-04 11:30:00,83.11,83.2,82.51,82.51,205900.0,53.4828,53.5407,53.0967,53.0967,205900.0
2007-05-04 11:40:00,82.51,82.79,82.5,82.59,130600.0,53.0967,53.2768,53.0902,53.1481,130600.0
2007-05-04 11:50:00,82.58,82.63,82.15,82.23,150200.0,53.1417,53.1739,52.865,52.9165,150200.0
2007-05-04 12:00:00,82.2,82.39,82.01,82.01,91500.0,52.8972,53.0194,52.7749,52.7749,91500.0
2007-05-04 12:10:00,82.03,82.12,81.69,81.81,291000.0,52.7878,52.8457,52.569,52.6462,291000.0
2007-05-04 12:20:00,81.83,82.22,81.57,82.05,115000.0,52.6591,52.91,52.4917,52.8006,115000.0
2007-05-04 12:30:00,82.08,82.24,81.74,81.95,117900.0,52.8199,52.9229,52.6011,52.7363,117900.0
2007-05-04 12:40:00,81.96,82.04,81.8,81.81,65900.0,52.7427,52.7942,52.6398,52.6462,65900.0
2007-05-04 12:50:00,81.8,81.85,81.65,81.77,73800.0,52.6398,52.6719,52.5432,52.6205,73800.0
2007-05-04 13:00:00,81.79,81.91,81.74,81.85,84700.0,52.6333,52.7105,52.6011,52.6719,84700.0
2007-05-04 13:10:00,81.75,81.92,81.75,81.89,67400.0,52.6076,52.717,52.6076,52.6977,67400.0
2007-05-04 13:20:00,81.89,82.25,81.83,82.05,58800.0,52.6977,52.9293,52.6591,52.8006,58800.0
2007-05-04 13:30:00,82.05,82.05,81.9,81.95,35300.0,52.8006,52.8006,52.7041,52.7363,35300.0
2007-05-04 13:40:00,81.95,82.05,81.85,81.99,53600.0,52.7363,52.8006,52.6719,52.762,53600.0
2007-05-04 13:50:00,82.0,82.0,81.7,81.72,88500.0,52.7685,52.7685,52.5754,52.5883,88500.0
2007-05-04 14:00:00,81.72,81.96,81.64,81.68,81700.0,52.5883,52.7427,52.5368,52.5625,81700.0
2007-05-04 14:10:00,81.69,81.77,81.5,81.59,124100.0,52.569,52.6205,52.4467,52.5046,124100.0
2007-05-04 14:20:00,81.62,81.8,81.36,81.38,123200.0,52.5239,52.6398,52.3566,52.3695,123200.0
2007-05-04 14:30:00,81.39,81.63,81.35,81.51,130700.0,52.3759,52.5304,52.3502,52.4531,130700.0
2007-05-04 14:40:00,81.47,81.6,81.24,81.4,104900.0,52.4274,52.5111,52.2794,52.3824,104900.0
2007-05-04 14:50:00,81.4,81.78,81.3,81.71,166300.0,52.3824,52.6269,52.318,52.5818,166300.0
2007-05-04 15:00:00,81.72,81.8,81.61,81.68,66100.0,52.5883,52.6398,52.5175,52.5625,66100.0
2007-05-04 15:10:00,81.68,81.85,81.53,81.61,93300.0,52.5625,52.6719,52.466,52.5175,93300.0
2007-05-04 15:20:00,81.61,81.68,81.51,81.51,74000.0,52.5175,52.5625,52.4531,52.4531,74000.0
2007-05-04 15:30:00,81.52,81.61,81.3,81.39,110000.0,52.4596,52.5175,52.318,52.3759,110000.0
2007-05-04 15:40:00,81.39,81.68,81.38,81.62,161900.0,52.3759,52.5625,52.3695,52.5239,161900.0
2007-05-04 15:50:00,81.61,81.78,81.42,81.74,219600.0,52.5175,52.6269,52.3952,52.6011,219600.0
2007-05-07 09:30:00,82.0,82.58,81.96,82.39,155200.0,52.7685,53.1417,52.7427,53.0194,155200.0
2007-05-07 09:40:00,82.41,82.54,81.95,82.0,148400.0,53.0323,53.116,52.7363,52.7685,148400.0
2007-05-07 09:50:00,81.99,82.17,81.82,82.13,82400.0,52.762,52.8779,52.6526,52.8521,82400.0
2007-05-07 10:00:00,82.13,82.13,81.42,81.47,169200.0,52.8521,52.8521,52.3952,52.4274,169200.0
2007-05-07 10:10:00,81.43,81.43,80.75,80.85,331700.0,52.4017,52.4017,51.9641,52.0284,331700.0
2007-05-07 10:20:00,80.9,81.07,80.41,80.47,193300.0,52.0606,52.17,51.7453,51.7839,193300.0
2007-05-07 10:30:00,80.47,80.57,80.15,80.46,156800.0,51.7839,51.8482,51.578,51.7774,156800.0
2007-05-07 10:40:00,80.46,80.74,80.45,80.55,138200.0,51.7774,51.9576,51.771,51.8354,138200.0
2007-05-07 10:50:00,80.52,80.56,80.1,80.19,149800.0,51.8161,51.8418,51.5458,51.6037,149800.0
2007-05-07 11:00:00,80.13,80.38,80.05,80.38,143600.0,51.5651,51.726,51.5136,51.726,143600.0
2007-05-07 11:10:00,80.38,80.46,80.13,80.17,104400.0,51.726,51.7774,51.5651,51.5908,104400.0
2007-05-07 11:20:00,80.17,80.24,79.5,79.98,205500.0,51.5908,51.6359,51.1597,51.4686,205500.0
2007-05-07 11:30:00,79.94,80.07,79.89,79.99,117000.0,51.4428,51.5265,51.4106,51.475,117000.0
2007-05-07 11:40:00,79.96,79.97,79.6,79.77,143800.0,51.4557,51.4621,51.224,51.3334,143800.0
2007-05-07 11:50:00,79.77,79.93,79.7,79.82,65600.0,51.3334,51.4364,51.2884,51.3656,65600.0
2007-05-07 12:00:00,79.78,79.87,79.74,79.81,71800.0,51.3399,51.3978,51.3141,51.3592,71800.0
2007-05-07 12:10:00,79.82,80.05,79.75,79.89,62900.0,51.3656,51.5136,51.3205,51.4106,62900.0
2007-05-07 12:20:00,79.9,80.07,79.75,79.86,98500.0,51.4171,51.5265,51.3205,51.3913,98500.0
2007-05-07 12:30:00,79.81,79.91,79.57,79.63,86600.0,51.3592,51.4235,51.2047,51.2433,86600.0
2007-05-07 12:40:00,79.62,79.76,79.35,79.6,140100.0,51.2369,51.327,51.0631,51.224,140100.0
2007-05-07 12:50:00,79.63,79.73,79.35,79.53,103600.0,51.2433,51.3077,51.0631,51.179,103600.0
2007-05-07 13:00:00,79.54,79.72,79.49,79.7,57400.0,51.1854,51.3012,51.1532,51.2884,57400.0
2007-05-07 13:10:00,79.7,79.72,79.4,79.66,57700.0,51.2884,51.3012,51.0953,51.2626,57700.0
2007-05-07 13:20:00,79.67,79.79,79.64,79.74,33300.0,51.2691,51.3463,51.2498,51.3141,33300.0
2007-05-07 13:30:00,79.74,79.77,79.7,79.71,28300.0,51.3141,51.3334,51.2884,51.2948,28300.0
2007-05-07 13:40:00,79.71,79.88,79.62,79.79,56600.0,51.2948,51.4042,51.2369,51.3463,56600.0
2007-05-07 13:50:00,79.74,79.88,79.7,79.8,34700.0,51.3141,51.4042,51.2884,51.3527,34700.0
2007-05-07 14:00:00,79.8,80.52,79.8,80.27,133200.0,51.3527,51.8161,51.3527,51.6552,133200.0
2007-05-07 14:10:00,80.2,80.29,80.06,80.11,85400.0,51.6101,51.668,51.52,51.5522,85400.0
2007-05-07 14:20:00,80.11,80.28,80.07,80.19,36900.0,51.5522,51.6616,51.5265,51.6037,36900.0
2007-05-07 14:30:00,80.18,80.42,80.15,80.27,58500.0,51.5973,51.7517,51.578,51.6552,58500.0
2007-05-07 14:40:00,80.28,80.47,80.17,80.46,50200.0,51.6616,51.7839,51.5908,51.7774,50200.0
2007-05-07 14:50:00,80.46,80.46,80.2,80.2,64900.0,51.7774,51.7774,51.6101,51.6101,64900.0
2007-05-07 15:00:00,80.26,80.43,80.15,80.25,65900.0,51.6487,51.7581,51.578,51.6423,65900.0
2007-05-07 15:10:00,80.26,80.45,80.23,80.33,72500.0,51.6487,51.771,51.6294,51.6938,72500.0
2007-05-07 15:20:00,80.31,80.4,80.17,80.25,44700.0,51.6809,51.7388,51.5908,51.6423,44700.0
2007-05-07 15:30:00,80.25,80.26,80.05,80.1,68900.0,51.6423,51.6487,51.5136,51.5458,68900.0
2007-05-07 15:40:00,80.1,80.19,80.02,80.1,178800.0,51.5458,51.6037,51.4943,51.5458,178800.0
2007-05-07 15:50:00,80.11,80.22,80.07,80.12,142300.0,51.5522,51.623,51.5265,51.5586,142300.0
2007-05-08 09:30:00,81.4,81.73,81.11,81.45,718100.0,52.3824,52.5947,52.1957,52.4145,718100.0
2007-05-08 09:40:00,81.41,81.45,80.41,80.43,263300.0,52.3888,52.4145,51.7453,51.7581,263300.0
2007-05-08 09:50:00,80.43,80.7,80.02,80.15,227500.0,51.7581,51.9319,51.4943,51.578,227500.0
2007-05-08 10:00:00,80.14,80.45,80.07,80.25,108900.0,51.5715,51.771,51.5265,51.6423,108900.0
2007-05-08 10:10:00,80.3,80.35,80.02,80.05,86300.0,51.6745,51.7067,51.4943,51.5136,86300.0
2007-05-08 10:20:00,80.05,80.31,79.83,80.31,154800.0,51.5136,51.6809,51.372,51.6809,154800.0
2007-05-08 10:30:00,80.25,80.44,79.88,80.07,81200.0,51.6423,51.7646,51.4042,51.5265,81200.0
2007-05-08 10:40:00,80.05,80.11,79.61,79.95,198000.0,51.5136,51.5522,51.2305,51.4493,198000.0
2007-05-08 10:50:00,79.95,80.15,79.87,80.02,59300.0,51.4493,51.578,51.3978,51.4943,59300.0
2007-05-08 11:00:00,79.98,80.08,79.93,79.98,30600.0,51.4686,51.5329,51.4364,51.4686,30600.0
2007-05-08 11:10:00,79.97,79.97,79.65,79.79,108400.0,51.4621,51.4621,51.2562,51.3463,108400.0
2007-05-08 11:20:00,79.79,79.8,79.49,79.56,103200.0,51.3463,51.3527,51.1532,51.1983,103200.0
2007-05-08 11:30:00,79.56,79.7,79.52,79.67,55900.0,51.1983,51.2884,51.1725,51.2691,55900.0
2007-05-08 11:40:00,79.67,79.68,79.18,79.18,126200.0,51.2691,51.2755,50.9537,50.9537,126200.0
2007-05-08 11:50:00,79.16,79.32,79.11,79.19,101100.0,50.9409,51.0438,50.9087,50.9602,101100.0
2007-05-08 12:00:00,79.17,79.41,79.01,79.36,130300.0,50.9473,51.1018,50.8443,51.0696,130300.0
2007-05-08 12:10:00,79.35,79.5,79.27,79.41,87300.0,51.0631,51.1597,51.0117,51.1018,87300.0
2007-05-08 12:20:00,79.39,79.44,79.19,79.41,56900.0,51.0889,51.1211,50.9602,51.1018,56900.0
2007-05-08 12:30:00,79.43,79.44,79.26,79.34,76700.0,51.1146,51.1211,51.0052,51.0567,76700.0
2007-05-08 12:40:00,79.32,79.39,79.19,79.28,84500.0,51.0438,51.0889,50.9602,51.0181,84500.0
2007-05-08 12:50:00,79.29,79.5,79.28,79.43,53600.0,51.0245,51.1597,51.0181,51.1146,53600.0
2007-05-08 13:00:00,79.43,79.43,79.14,79.16,134800.0,51.1146,51.1146,50.928,50.9409,134800.0
2007-05-08 13:10:00,79.16,79.19,78.87,78.93,114500.0,50.9409,50.9602,50.7543,50.7929,114500.0
2007-05-08 13:20:00,78.93,79.15,78.9,79.0,57000.0,50.7929,50.9344,50.7736,50.8379,57000.0
2007-05-08 13:30:00,79.0,79.05,78.9,78.98,109500.0,50.8379,50.8701,50.7736,50.825,109500.0
2007-05-08 13:40:00,78.98,79.18,78.93,79.16,70100.0,50.825,50.9537,50.7929,50.9409,70100.0
2007-05-08 13:50:00,79.17,79.17,78.95,79.0,65800.0,50.9473,50.9473,50.8057,50.8379,65800.0
2007-05-08 14:00:00,79.01,79.83,78.99,79.75,291000.0,50.8443,51.372,50.8315,51.3205,291000.0
2007-05-08 14:10:00,79.71,79.94,79.63,79.83,153000.0,51.2948,51.4428,51.2433,51.372,153000.0
2007-05-08 14:20:00,79.88,80.07,79.6,79.61,85700.0,51.4042,51.5265,51.224,51.2305,85700.0
2007-05-08 14:30:00,79.6,79.66,79.3,79.3,106200.0,51.224,51.2626,51.031,51.031,106200.0
2007-05-08 14:40:00,79.28,79.41,79.05,79.06,152500.0,51.0181,51.1018,50.8701,50.8765,152500.0
2007-05-08 14:50:00,79.08,79.21,79.0,79.03,150400.0,50.8894,50.973,50.8379,50.8572,150400.0
2007-05-08 15:00:00,79.05,79.18,79.0,79.03,133900.0,50.8701,50.9537,50.8379,50.8572,133900.0
2007-05-08 15:10:00,79.05,79.14,78.88,78.94,170800.0,50.8701,50.928,50.7607,50.7993,170800.0
2007-05-08 15:20:00,78.97,79.17,78.9,79.16,112800.0,50.8186,50.9473,50.7736,50.9409,112800.0
2007-05-08 15:30:00,79.17,79.18,78.96,79.13,147800.0,50.9473,50.9537,50.8122,50.9216,147800.0
2007-05-08 15:40:00,79.14,79.19,78.94,79.09,141000.0,50.928,50.9602,50.7993,50.8958,141000.0
2007-05-08 15:50:00,79.1,79.14,78.93,79.08,211100.0,50.9023,50.928,50.7929,50.8894,211100.0
2007-05-09 09:30:00,79.9,79.9,79.27,79.37,148700.0,51.4171,51.4171,51.0117,51.076,148700.0
2007-05-09 09:40:00,79.37,79.49,78.91,78.92,98700.0,51.076,51.1532,50.78,50.7864,98700.0
2007-05-09 09:50:00,78.92,78.99,78.75,78.75,164600.0,50.7864,50.8315,50.677,50.677,164600.0
2007-05-09 10:00:00,78.76,79.18,78.76,79.1,143900.0,50.6835,50.9537,50.6835,50.9023,143900.0
2007-05-09 10:10:00,79.1,79.2,79.02,79.11,79200.0,50.9023,50.9666,50.8508,50.9087,79200.0
2007-05-09 10:20:00,79.11,79.11,78.95,79.01,152100.0,50.9087,50.9087,50.8057,50.8443,152100.0
2007-05-09 10:30:00,79.02,79.11,78.99,79.08,87300.0,50.8508,50.9087,50.8315,50.8894,87300.0
2007-05-09 10:40:00,79.09,79.14,79.08,79.12,49900.0,50.8958,50.928,50.8894,50.9151,49900.0
2007-05-09 10:50:00,79.12,79.13,78.98,79.09,65300.0,50.9151,50.9216,50.825,50.8958,65300.0
2007-05-09 11:00:00,79.09,79.11,78.97,79.03,96100.0,50.8958,50.9087,50.8186,50.8572,96100.0
2007-05-09 11:10:00,79.03,79.04,78.96,79.01,144700.0,50.8572,50.8636,50.8122,50.8443,144700.0
2007-05-09 11:20:00,79.01,79.02,78.88,78.97,81500.0,50.8443,50.8508,50.7607,50.8186,81500.0
2007-05-09 11:30:00,78.97,79.0,78.83,78.97,43800.0,50.8186,50.8379,50.7285,50.8186,43800.0
2007-05-09 11:40:00,78.98,78.99,78.81,78.86,76000.0,50.825,50.8315,50.7156,50.7478,76000.0
2007-05-09 11:50:00,78.85,78.91,78.75,78.78,118800.0,50.7414,50.78,50.677,50.6963,118800.0
2007-05-09 12:00:00,78.78,78.86,78.77,78.8,86200.0,50.6963,50.7478,50.6899,50.7092,86200.0
2007-05-09 12:10:00,78.8,78.85,78.62,78.69,57000.0,50.7092,50.7414,50.5934,50.6384,57000.0
2007-05-09 12:20:00,78.69,78.72,78.69,78.7,48900.0,50.6384,50.6577,50.6384,50.6449,48900.0
2007-05-09 12:30:00,78.7,78.7,78.51,78.61,74300.0,50.6449,50.6449,50.5226,50.5869,74300.0
2007-05-09 12:40:00,78.62,78.65,78.47,78.5,85100.0,50.5934,50.6127,50.4968,50.5161,85100.0
2007-05-09 12:50:00,78.52,78.52,78.21,78.21,117500.0,50.529,50.529,50.3295,50.3295,117500.0
2007-05-09 13:00:00,78.2,78.32,78.13,78.16,91500.0,50.3231,50.4003,50.278,50.2974,91500.0
2007-05-09 13:10:00,78.16,78.2,78.09,78.13,73600.0,50.2974,50.3231,50.2523,50.278,73600.0
2007-05-09 13:20:00,78.09,78.3,78.0,78.22,88300.0,50.2523,50.3874,50.1944,50.336,88300.0
2007-05-09 13:30:00,78.22,78.37,78.08,78.11,44700.0,50.336,50.4325,50.2459,50.2652,44700.0
2007-05-09 13:40:00,78.1,78.24,78.06,78.16,45300.0,50.2587,50.3488,50.233,50.2974,45300.0
2007-05-09 13:50:00,78.18,78.29,78.14,78.29,36300.0,50.3102,50.381,50.2845,50.381,36300.0
2007-05-09 14:00:00,78.3,78.37,78.27,78.36,52400.0,50.3874,50.4325,50.3681,50.4261,52400.0
2007-05-09 14:10:00,78.37,78.37,77.8,78.32,121400.0,50.4325,50.4325,50.0657,50.4003,121400.0
2007-05-09 14:20:00,78.32,78.7,77.8,78.44,120700.0,50.4003,50.6449,50.0657,50.4775,120700.0
2007-05-09 14:30:00,78.4,78.6,78.33,78.59,57700.0,50.4518,50.5805,50.4068,50.5741,57700.0
2007-05-09 14:40:00,78.56,79.16,78.53,79.01,104100.0,50.5548,50.9409,50.5355,50.8443,104100.0
2007-05-09 14:50:00,79.0,79.08,78.71,78.87,82100.0,50.8379,50.8894,50.6513,50.7543,82100.0
2007-05-09 15:00:00,78.85,78.85,78.45,78.61,47000.0,50.7414,50.7414,50.484,50.5869,47000.0
2007-05-09 15:10:00,78.61,78.8,78.5,78.65,48800.0,50.5869,50.7092,50.5161,50.6127,48800.0
2007-05-09 15:20:00,78.61,78.88,78.61,78.84,63100.0,50.5869,50.7607,50.5869,50.7349,63100.0
2007-05-09 15:30:00,78.84,78.87,78.57,78.75,53700.0,50.7349,50.7543,50.5612,50.677,53700.0
2007-05-09 15:40:00,78.75,78.75,78.61,78.68,66200.0,50.677,50.677,50.5869,50.632,66200.0
2007-05-09 15:50:00,78.72,78.73,78.52,78.55,124700.0,50.6577,50.6642,50.529,50.5483,124700.0
2007-05-10 09:30:00,78.88,79.34,78.55,79.13,219000.0,50.7607,51.0567,50.5483,50.9216,219000.0
2007-05-10 09:40:00,79.13,79.21,78.8,78.87,87400.0,50.9216,50.973,50.7092,50.7543,87400.0
2007-05-10 09:50:00,79.06,79.28,78.88,79.22,69400.0,50.8765,51.0181,50.7607,50.9795,69400.0
2007-05-10 10:00:00,79.23,79.27,79.0,79.08,114400.0,50.9859,51.0117,50.8379,50.8894,114400.0
2007-05-10 10:10:00,79.08,79.11,78.9,78.97,82400.0,50.8894,50.9087,50.7736,50.8186,82400.0
2007-05-10 10:20:00,78.97,79.16,78.95,79.09,63500.0,50.8186,50.9409,50.8057,50.8958,63500.0
2007-05-10 10:30:00,79.1,79.27,79.01,79.23,78500.0,50.9023,51.0117,50.8443,50.9859,78500.0
2007-05-10 10:40:00,79.24,79.3,79.13,79.24,61400.0,50.9924,51.031,50.9216,50.9924,61400.0
2007-05-10 10:50:00,79.23,79.4,79.2,79.35,59600.0,50.9859,51.0953,50.9666,51.0631,59600.0
2007-05-10 11:00:00,79.35,79.49,79.27,79.31,67300.0,51.0631,51.1532,51.0117,51.0374,67300.0
2007-05-10 11:10:00,79.32,79.37,78.72,78.8,98300.0,51.0438,51.076,50.6577,50.7092,98300.0
2007-05-10 11:20:00,78.74,78.8,78.38,78.4,104000.0,50.6706,50.7092,50.4389,50.4518,104000.0
2007-05-10 11:30:00,78.4,78.5,78.0,78.14,143700.0,50.4518,50.5161,50.1944,50.2845,143700.0
2007-05-10 11:40:00,78.15,78.37,78.1,78.3,113900.0,50.2909,50.4325,50.2587,50.3874,113900.0
2007-05-10 11:50:00,78.32,78.33,77.74,77.81,160400.0,50.4003,50.4068,50.0271,50.0721,160400.0
2007-05-10 12:00:00,77.79,77.85,77.58,77.76,86300.0,50.0593,50.0979,49.9241,50.0399,86300.0
2007-05-10 12:10:00,77.75,77.75,77.5,77.72,87000.0,50.0335,50.0335,49.8726,50.0142,87000.0
2007-05-10 12:20:00,77.72,77.97,77.71,77.78,35900.0,50.0142,50.1751,50.0078,50.0528,35900.0
2007-05-10 12:30:00,77.79,77.87,77.69,77.69,20700.0,50.0593,50.1107,49.9949,49.9949,20700.0
2007-05-10 12:40:00,77.68,77.72,77.5,77.53,38700.0,49.9885,50.0142,49.8726,49.8919,38700.0
2007-05-10 12:50:00,77.55,77.73,77.54,77.67,20600.0,49.9048,50.0206,49.8984,49.982,20600.0
2007-05-10 13:00:00,77.67,77.69,77.59,77.6,20800.0,49.982,49.9949,49.9305,49.937,20800.0
2007-05-10 13:10:00,77.58,77.83,77.55,77.72,48700.0,49.9241,50.085,49.9048,50.0142,48700.0
2007-05-10 13:20:00,77.71,77.81,77.55,77.63,53800.0,50.0078,50.0721,49.9048,49.9563,53800.0
2007-05-10 13:30:00,77.63,77.63,77.31,77.46,78100.0,49.9563,49.9563,49.7504,49.8469,78100.0
2007-05-10 13:40:00,77.44,77.65,77.42,77.58,23000.0,49.834,49.9692,49.8212,49.9241,23000.0
2007-05-10 13:50:00,77.61,77.87,77.55,77.58,41300.0,49.9434,50.1107,49.9048,49.9241,41300.0
2007-05-10 14:00:00,77.56,77.72,77.5,77.61,116100.0,49.9112,50.0142,49.8726,49.9434,116100.0
2007-05-10 14:10:00,77.62,77.68,77.4,77.46,35800.0,49.9499,49.9885,49.8083,49.8469,35800.0
2007-05-10 14:20:00,77.46,77.58,77.4,77.52,78000.0,49.8469,49.9241,49.8083,49.8855,78000.0
2007-05-10 14:30:00,77.52,77.77,77.48,77.65,113400.0,49.8855,50.0464,49.8598,49.9692,113400.0
2007-05-10 14:40:00,77.65,77.76,77.6,77.69,58500.0,49.9692,50.0399,49.937,49.9949,58500.0
2007-05-10 14:50:00,77.68,77.72,77.58,77.65,77600.0,49.9885,50.0142,49.9241,49.9692,77600.0
2007-05-10 15:00:00,77.65,77.7,77.45,77.49,68500.0,49.9692,50.0013,49.8405,49.8662,68500.0
2007-05-10 15:10:00,77.47,77.67,77.41,77.54,33700.0,49.8533,49.982,49.8147,49.8984,33700.0
2007-05-10 15:20:00,77.51,77.74,77.42,77.63,28800.0,49.8791,50.0271,49.8212,49.9563,28800.0
2007-05-10 15:30:00,77.64,77.75,77.61,77.62,36800.0,49.9627,50.0335,49.9434,49.9499,36800.0
2007-05-10 15:40:00,77.62,77.67,77.43,77.45,103100.0,49.9499,49.982,49.8276,49.8405,103100.0
2007-05-10 15:50:00,77.47,77.5,77.0,77.04,321600.0,49.8533,49.8726,49.5509,49.5766,321600.0
2007-05-11 09:30:00,78.05,78.65,78.05,78.45,177800.0,50.2266,50.6127,50.2266,50.484,177800.0
2007-05-11 09:40:00,78.38,78.39,77.8,77.96,74900.0,50.4389,50.4454,50.0657,50.1687,74900.0
2007-05-11 09:50:00,77.93,78.3,77.85,78.07,78000.0,50.1493,50.3874,50.0979,50.2394,78000.0
2007-05-11 10:00:00,78.08,78.19,77.75,77.8,100600.0,50.2459,50.3167,50.0335,50.0657,100600.0
2007-05-11 10:10:00,77.77,78.45,77.71,78.37,78200.0,50.0464,50.484,50.0078,50.4325,78200.0
2007-05-11 10:20:00,78.37,78.37,77.76,77.8,76000.0,50.4325,50.4325,50.0399,50.0657,76000.0
2007-05-11 10:30:00,77.8,78.15,77.65,78.13,48000.0,50.0657,50.2909,49.9692,50.278,48000.0
2007-05-11 10:40:00,78.13,78.19,77.9,78.16,28700.0,50.278,50.3167,50.13,50.2974,28700.0
2007-05-11 10:50:00,78.17,78.45,78.15,78.43,38600.0,50.3038,50.484,50.2909,50.4711,38600.0
2007-05-11 11:00:00,78.43,78.6,78.35,78.42,83900.0,50.4711,50.5805,50.4196,50.4647,83900.0
2007-05-11 11:10:00,78.43,78.74,78.4,78.56,75500.0,50.4711,50.6706,50.4518,50.5548,75500.0
2007-05-11 11:20:00,78.53,78.57,78.44,78.57,61200.0,50.5355,50.5612,50.4775,50.5612,61200.0
2007-05-11 11:30:00,78.57,78.8,78.52,78.75,110100.0,50.5612,50.7092,50.529,50.677,110100.0
2007-05-11 11:40:00,78.76,79.07,78.7,78.95,147900.0,50.6835,50.883,50.6449,50.8057,147900.0
2007-05-11 11:50:00,78.95,79.4,78.94,79.34,138900.0,50.8057,51.0953,50.7993,51.0567,138900.0
2007-05-11 12:00:00,79.39,79.43,79.2,79.3,64400.0,51.0889,51.1146,50.9666,51.031,64400.0
2007-05-11 12:10:00,79.3,79.56,79.25,79.51,138900.0,51.031,51.1983,50.9988,51.1661,138900.0
2007-05-11 12:20:00,79.53,79.81,79.46,79.76,154400.0,51.179,51.3592,51.1339,51.327,154400.0
2007-05-11 12:30:00,79.72,79.73,79.5,79.62,83500.0,51.3012,51.3077,51.1597,51.2369,83500.0
2007-05-11 12:40:00,79.62,79.85,79.58,79.61,87300.0,51.2369,51.3849,51.2111,51.2305,87300.0
2007-05-11 12:50:00,79.61,79.75,79.6,79.63,43600.0,51.2305,51.3205,51.224,51.2433,43600.0
2007-05-11 13:00:00,79.67,79.84,79.55,79.6,65700.0,51.2691,51.3785,51.1918,51.224,65700.0
2007-05-11 13:10:00,79.57,79.71,79.44,79.5,62200.0,51.2047,51.2948,51.1211,51.1597,62200.0
2007-05-11 13:20:00,79.51,79.83,79.45,79.76,63300.0,51.1661,51.372,51.1275,51.327,63300.0
2007-05-11 13:30:00,79.76,79.8,79.62,79.66,38900.0,51.327,51.3527,51.2369,51.2626,38900.0
2007-05-11 13:40:00,79.67,79.79,79.61,79.69,51100.0,51.2691,51.3463,51.2305,51.2819,51100.0
2007-05-11 13:50:00,79.69,79.84,79.57,79.58,77300.0,51.2819,51.3785,51.2047,51.2111,77300.0
2007-05-11 14:00:00,79.59,79.76,79.57,79.69,44300.0,51.2176,51.327,51.2047,51.2819,44300.0
2007-05-11 14:10:00,79.64,79.77,79.53,79.66,46600.0,51.2498,51.3334,51.179,51.2626,46600.0
2007-05-11 14:20:00,79.66,79.66,79.51,79.51,42000.0,51.2626,51.2626,51.1661,51.1661,42000.0
2007-05-11 14:30:00,79.53,79.59,79.2,79.59,74200.0,51.179,51.2176,50.9666,51.2176,74200.0
2007-05-11 14:40:00,79.59,79.67,79.48,79.6,31300.0,51.2176,51.2691,51.1468,51.224,31300.0
2007-05-11 14:50:00,79.63,79.69,79.52,79.56,38400.0,51.2433,51.2819,51.1725,51.1983,38400.0
2007-05-11 15:00:00,79.53,79.69,79.52,79.64,43400.0,51.179,51.2819,51.1725,51.2498,43400.0
2007-05-11 15:10:00,79.62,79.7,79.51,79.56,45900.0,51.2369,51.2884,51.1661,51.1983,45900.0
2007-05-11 15:20:00,79.58,79.62,79.5,79.58,72000.0,51.2111,51.2369,51.1597,51.2111,72000.0
2007-05-11 15:30:00,79.6,79.78,79.55,79.56,45000.0,51.224,51.3399,51.1918,51.1983,45000.0
2007-05-11 15:40:00,79.56,79.66,79.48,79.59,67700.0,51.1983,51.2626,51.1468,51.2176,67700.0
2007-05-11 15:50:00,79.59,79.85,79.55,79.59,104400.0,51.2176,51.3849,51.1918,51.2176,104400.0
2007-05-14 09:30:00,80.2,80.2,79.71,79.96,93300.0,51.6101,51.6101,51.2948,51.4557,93300.0
2007-05-14 09:40:00,79.95,80.16,79.83,80.0,131000.0,51.4493,51.5844,51.372,51.4814,131000.0
2007-05-14 09:50:00,80.0,80.0,79.67,79.84,69100.0,51.4814,51.4814,51.2691,51.3785,69100.0
2007-05-14 10:00:00,79.77,79.82,79.11,79.28,112400.0,51.3334,51.3656,50.9087,51.0181,112400.0
2007-05-14 10:10:00,79.28,79.28,78.82,78.83,123900.0,51.0181,51.0181,50.7221,50.7285,123900.0
2007-05-14 10:20:00,78.83,79.04,78.71,78.79,158000.0,50.7285,50.8636,50.6513,50.7028,158000.0
2007-05-14 10:30:00,78.79,78.9,78.64,78.84,131200.0,50.7028,50.7736,50.6062,50.7349,131200.0
2007-05-14 10:40:00,78.84,79.0,78.82,78.93,28600.0,50.7349,50.8379,50.7221,50.7929,28600.0
2007-05-14 10:50:00,78.93,78.99,78.65,78.78,41900.0,50.7929,50.8315,50.6127,50.6963,41900.0
2007-05-14 11:00:00,78.78,78.78,78.61,78.62,35700.0,50.6963,50.6963,50.5869,50.5934,35700.0
2007-05-14 11:10:00,78.6,78.76,78.41,78.7,84400.0,50.5805,50.6835,50.4582,50.6449,84400.0
2007-05-14 11:20:00,78.72,78.87,78.69,78.7,58800.0,50.6577,50.7543,50.6384,50.6449,58800.0
2007-05-14 11:30:00,78.7,78.81,78.69,78.72,31200.0,50.6449,50.7156,50.6384,50.6577,31200.0
2007-05-14 11:40:00,78.73,78.84,78.71,78.79,45100.0,50.6642,50.7349,50.6513,50.7028,45100.0
2007-05-14 11:50:00,78.79,78.83,78.7,78.73,39800.0,50.7028,50.7285,50.6449,50.6642,39800.0
2007-05-14 12:00:00,78.77,78.83,78.68,78.71,107600.0,50.6899,50.7285,50.632,50.6513,107600.0
2007-05-14 12:10:00,78.71,78.76,78.7,78.76,28100.0,50.6513,50.6835,50.6449,50.6835,28100.0
2007-05-14 12:20:00,78.75,78.75,78.59,78.65,40800.0,50.677,50.677,50.5741,50.6127,40800.0
2007-05-14 12:30:00,78.62,78.71,78.57,78.58,22600.0,50.5934,50.6513,50.5612,50.5676,22600.0
2007-05-14 12:40:00,78.58,78.68,78.53,78.61,43100.0,50.5676,50.632,50.5355,50.5869,43100.0
2007-05-14 12:50:00,78.63,78.75,78.61,78.74,26800.0,50.5998,50.677,50.5869,50.6706,26800.0
2007-05-14 13:00:00,78.74,78.81,78.5,78.59,26900.0,50.6706,50.7156,50.5161,50.5741,26900.0
2007-05-14 13:10:00,78.59,78.59,78.46,78.46,69600.0,50.5741,50.5741,50.4904,50.4904,69600.0
2007-05-14 13:20:00,78.46,78.66,78.43,78.59,28000.0,50.4904,50.6191,50.4711,50.5741,28000.0
2007-05-14 13:30:00,78.59,78.65,78.43,78.65,45700.0,50.5741,50.6127,50.4711,50.6127,45700.0
2007-05-14 13:40:00,78.63,78.65,78.34,78.61,63400.0,50.5998,50.6127,50.4132,50.5869,63400.0
2007-05-14 13:50:00,78.53,78.67,78.36,78.38,43000.0,50.5355,50.6255,50.4261,50.4389,43000.0
2007-05-14 14:00:00,78.41,78.44,78.12,78.25,96600.0,50.4582,50.4775,50.2716,50.3553,96600.0
2007-05-14 14:10:00,78.27,78.31,78.18,78.3,47700.0,50.3681,50.3939,50.3102,50.3874,47700.0
2007-05-14 14:20:00,78.27,78.42,78.15,78.26,203400.0,50.3681,50.4647,50.2909,50.3617,203400.0
2007-05-14 14:30:00,78.27,78.6,78.16,78.25,244400.0,50.3681,50.5805,50.2974,50.3553,244400.0
2007-05-14 14:40:00,78.25,78.37,78.17,78.28,65800.0,50.3553,50.4325,50.3038,50.3746,65800.0
2007-05-14 14:50:00,78.25,78.27,78.19,78.2,83700.0,50.3553,50.3681,50.3167,50.3231,83700.0
2007-05-14 15:00:00,78.19,78.42,78.16,78.21,48200.0,50.3167,50.4647,50.2974,50.3295,48200.0
2007-05-14 15:10:00,78.19,78.48,78.16,78.32,56900.0,50.3167,50.5033,50.2974,50.4003,56900.0
2007-05-14 15:20:00,78.38,78.5,78.15,78.24,44100.0,50.4389,50.5161,50.2909,50.3488,44100.0
2007-05-14 15:30:00,78.24,78.33,78.0,78.08,65300.0,50.3488,50.4068,50.1944,50.2459,65300.0
2007-05-14 15:40:00,78.08,78.27,77.95,78.17,74600.0,50.2459,50.3681,50.1622,50.3038,74600.0
2007-05-14 15:50:00,78.18,78.18,78.09,78.17,72800.0,50.3102,50.3102,50.2523,50.3038,72800.0
2007-05-15 09:30:00,79.45,80.25,79.35,79.97,292100.0,51.1275,51.6423,51.0631,51.4621,292100.0
2007-05-15 09:40:00,79.96,80.25,79.91,80.08,198600.0,51.4557,51.6423,51.4235,51.5329,198600.0
2007-05-15 09:50:00,80.04,80.1,79.92,80.01,163300.0,51.5072,51.5458,51.4299,51.4879,163300.0
2007-05-15 10:00:00,80.02,80.2,79.96,80.07,210300.0,51.4943,51.6101,51.4557,51.5265,210300.0
2007-05-15 10:10:00,80.07,80.08,79.58,79.74,154000.0,51.5265,51.5329,51.2111,51.3141,154000.0
2007-05-15 10:20:00,79.72,79.72,79.24,79.42,83000.0,51.3012,51.3012,50.9924,51.1082,83000.0
2007-05-15 10:30:00,79.43,79.64,79.27,79.36,96400.0,51.1146,51.2498,51.0117,51.0696,96400.0
2007-05-15 10:40:00,79.35,79.36,79.1,79.19,55500.0,51.0631,51.0696,50.9023,50.9602,55500.0
2007-05-15 10:50:00,79.23,79.26,78.81,78.82,67300.0,50.9859,51.0052,50.7156,50.7221,67300.0
2007-05-15 11:00:00,78.85,79.08,78.75,78.88,72600.0,50.7414,50.8894,50.677,50.7607,72600.0
2007-05-15 11:10:00,78.9,78.96,78.7,78.83,68800.0,50.7736,50.8122,50.6449,50.7285,68800.0
2007-05-15 11:20:00,78.82,78.94,78.75,78.81,32200.0,50.7221,50.7993,50.677,50.7156,32200.0
2007-05-15 11:30:00,78.83,79.03,78.73,79.03,91100.0,50.7285,50.8572,50.6642,50.8572,91100.0
2007-05-15 11:40:00,79.03,79.06,78.7,78.77,49500.0,50.8572,50.8765,50.6449,50.6899,49500.0
2007-05-15 11:50:00,78.76,78.85,78.51,78.7,66400.0,50.6835,50.7414,50.5226,50.6449,66400.0
2007-05-15 12:00:00,78.71,78.72,78.31,78.35,82800.0,50.6513,50.6577,50.3939,50.4196,82800.0
2007-05-15 12:10:00,78.35,78.56,78.3,78.41,86700.0,50.4196,50.5548,50.3874,50.4582,86700.0
2007-05-15 12:20:00,78.4,78.53,78.35,78.48,19500.0,50.4518,50.5355,50.4196,50.5033,19500.0
2007-05-15 12:30:00,78.48,78.53,78.4,78.53,29100.0,50.5033,50.5355,50.4518,50.5355,29100.0
2007-05-15 12:40:00,78.53,78.69,78.36,78.38,58600.0,50.5355,50.6384,50.4261,50.4389,58600.0
2007-05-15 12:50:00,78.38,78.5,78.25,78.37,70400.0,50.4389,50.5161,50.3553,50.4325,70400.0
2007-05-15 13:00:00,78.37,78.47,78.03,78.16,75700.0,50.4325,50.4968,50.2137,50.2974,75700.0
2007-05-15 13:10:00,78.16,78.44,78.16,78.27,46000.0,50.2974,50.4775,50.2974,50.3681,46000.0
2007-05-15 13:20:00,78.26,78.26,78.07,78.21,69700.0,50.3617,50.3617,50.2394,50.3295,69700.0
2007-05-15 13:30:00,78.22,78.33,78.14,78.15,51500.0,50.336,50.4068,50.2845,50.2909,51500.0
2007-05-15 13:40:00,78.13,78.15,78.01,78.02,44100.0,50.278,50.2909,50.2008,50.2073,44100.0
2007-05-15 13:50:00,78.01,78.28,78.01,78.02,66900.0,50.2008,50.3746,50.2008,50.2073,66900.0
2007-05-15 14:00:00,78.04,78.28,77.95,78.26,58000.0,50.2201,50.3746,50.1622,50.3617,58000.0
2007-05-15 14:10:00,78.28,78.32,78.06,78.13,45600.0,50.3746,50.4003,50.233,50.278,45600.0
2007-05-15 14:20:00,78.13,78.47,78.11,78.36,84900.0,50.278,50.4968,50.2652,50.4261,84900.0
2007-05-15 14:30:00,78.36,78.75,78.34,78.44,153600.0,50.4261,50.677,50.4132,50.4775,153600.0
2007-05-15 14:40:00,78.44,78.44,78.1,78.11,76700.0,50.4775,50.4775,50.2587,50.2652,76700.0
2007-05-15 14:50:00,78.11,78.42,78.11,78.42,63500.0,50.2652,50.4647,50.2652,50.4647,63500.0
2007-05-15 15:00:00,78.42,78.54,78.2,78.39,40600.0,50.4647,50.5419,50.3231,50.4454,40600.0
2007-05-15 15:10:00,78.41,78.52,78.22,78.38,39600.0,50.4582,50.529,50.336,50.4389,39600.0
2007-05-15 15:20:00,78.3,78.34,78.16,78.17,47400.0,50.3874,50.4132,50.2974,50.3038,47400.0
2007-05-15 15:30:00,78.18,78.2,78.02,78.16,70700.0,50.3102,50.3231,50.2073,50.2974,70700.0
2007-05-15 15:40:00,78.17,78.21,77.99,78.0,85900.0,50.3038,50.3295,50.188,50.1944,85900.0
2007-05-15 15:50:00,78.01,78.01,77.74,77.95,133700.0,50.2008,50.2008,50.0271,50.1622,133700.0
2007-05-16 09:30:00,78.35,78.88,78.3,78.62,151700.0,50.4196,50.7607,50.3874,50.5934,151700.0
2007-05-16 09:40:00,78.59,78.63,78.15,78.35,100400.0,50.5741,50.5998,50.2909,50.4196,100400.0
2007-05-16 09:50:00,78.32,79.05,78.26,78.93,158100.0,50.4003,50.8701,50.3617,50.7929,158100.0
2007-05-16 10:00:00,78.99,79.0,78.36,78.47,104300.0,50.8315,50.8379,50.4261,50.4968,104300.0
2007-05-16 10:10:00,78.47,78.86,78.45,78.57,63000.0,50.4968,50.7478,50.484,50.5612,63000.0
2007-05-16 10:20:00,78.59,78.7,78.33,78.5,55400.0,50.5741,50.6449,50.4068,50.5161,55400.0
2007-05-16 10:30:00,78.52,78.57,78.12,78.21,75900.0,50.529,50.5612,50.2716,50.3295,75900.0
2007-05-16 10:40:00,78.21,78.5,77.96,77.97,78600.0,50.3295,50.5161,50.1687,50.1751,78600.0
2007-05-16 10:50:00,77.96,78.49,77.95,78.49,88500.0,50.1687,50.5097,50.1622,50.5097,88500.0
2007-05-16 11:00:00,78.47,78.53,78.31,78.31,44200.0,50.4968,50.5355,50.3939,50.3939,44200.0
2007-05-16 11:10:00,78.31,78.35,78.15,78.25,57800.0,50.3939,50.4196,50.2909,50.3553,57800.0
2007-05-16 11:20:00,78.24,78.28,78.04,78.17,29200.0,50.3488,50.3746,50.2201,50.3038,29200.0
2007-05-16 11:30:00,78.16,78.21,77.91,77.99,63800.0,50.2974,50.3295,50.1365,50.188,63800.0
2007-05-16 11:40:00,77.99,78.1,77.75,77.75,58700.0,50.188,50.2587,50.0335,50.0335,58700.0
2007-05-16 11:50:00,77.75,78.02,77.59,77.64,76900.0,50.0335,50.2073,49.9305,49.9627,76900.0
2007-05-16 12:00:00,77.64,77.65,77.42,77.49,97500.0,49.9627,49.9692,49.8212,49.8662,97500.0
2007-05-16 12:10:00,77.48,77.75,77.48,77.57,83900.0,49.8598,50.0335,49.8598,49.9177,83900.0
2007-05-16 12:20:00,77.58,77.6,77.47,77.52,26100.0,49.9241,49.937,49.8533,49.8855,26100.0
2007-05-16 12:30:00,77.51,77.58,77.44,77.44,59700.0,49.8791,49.9241,49.834,49.834,59700.0
2007-05-16 12:40:00,77.45,77.53,77.36,77.48,48900.0,49.8405,49.8919,49.7825,49.8598,48900.0
2007-05-16 12:50:00,77.47,77.49,77.33,77.48,36600.0,49.8533,49.8662,49.7632,49.8598,36600.0
2007-05-16 13:00:00,77.45,77.48,77.07,77.22,87900.0,49.8405,49.8598,49.5959,49.6924,87900.0
2007-05-16 13:10:00,77.23,77.26,77.1,77.15,203700.0,49.6989,49.7182,49.6152,49.6474,203700.0
2007-05-16 13:20:00,77.14,77.21,77.11,77.17,35400.0,49.641,49.686,49.6217,49.6603,35400.0
2007-05-16 13:30:00,77.19,77.22,77.1,77.17,70000.0,49.6731,49.6924,49.6152,49.6603,70000.0
2007-05-16 13:40:00,77.17,77.38,77.07,77.3,188700.0,49.6603,49.7954,49.5959,49.7439,188700.0
2007-05-16 13:50:00,77.31,77.42,77.18,77.35,36400.0,49.7504,49.8212,49.6667,49.7761,36400.0
2007-05-16 14:00:00,77.36,77.46,77.28,77.46,45100.0,49.7825,49.8469,49.7311,49.8469,45100.0
2007-05-16 14:10:00,77.47,77.7,77.41,77.45,69800.0,49.8533,50.0013,49.8147,49.8405,69800.0
2007-05-16 14:20:00,77.43,77.5,77.17,77.21,34100.0,49.8276,49.8726,49.6603,49.686,34100.0
2007-05-16 14:30:00,77.19,77.32,77.09,77.1,45200.0,49.6731,49.7568,49.6088,49.6152,45200.0
2007-05-16 14:40:00,77.08,77.35,77.07,77.28,96100.0,49.6024,49.7761,49.5959,49.7311,96100.0
2007-05-16 14:50:00,77.26,77.28,77.1,77.22,59200.0,49.7182,49.7311,49.6152,49.6924,59200.0
2007-05-16 15:00:00,77.24,77.29,77.13,77.25,54200.0,49.7053,49.7375,49.6345,49.7118,54200.0
2007-05-16 15:10:00,77.28,77.44,77.22,77.35,54500.0,49.7311,49.834,49.6924,49.7761,54500.0
2007-05-16 15:20:00,77.35,77.48,77.1,77.13,84100.0,49.7761,49.8598,49.6152,49.6345,84100.0
2007-05-16 15:30:00,77.12,77.4,77.1,77.32,59600.0,49.6281,49.8083,49.6152,49.7568,59600.0
2007-05-16 15:40:00,77.29,77.38,77.14,77.18,91700.0,49.7375,49.7954,49.641,49.6667,91700.0
2007-05-16 15:50:00,77.18,77.4,77.14,77.2,196300.0,49.6667,49.8083,49.641,49.6796,196300.0
2007-05-17 09:30:00,77.26,77.77,77.15,77.49,149400.0,49.7182,50.0464,49.6474,49.8662,149400.0
2007-05-17 09:40:00,77.49,77.55,77.25,77.29,106500.0,49.8662,49.9048,49.7118,49.7375,106500.0
2007-05-17 09:50:00,77.29,77.34,77.0,77.01,112800.0,49.7375,49.7697,49.5509,49.5573,112800.0
2007-05-17 10:00:00,77.0,77.31,76.75,77.24,112500.0,49.5509,49.7504,49.39,49.7053,112500.0
2007-05-17 10:10:00,77.23,77.52,77.2,77.47,90800.0,49.6989,49.8855,49.6796,49.8533,90800.0
2007-05-17 10:20:00,77.46,77.67,77.35,77.57,159800.0,49.8469,49.982,49.7761,49.9177,159800.0
2007-05-17 10:30:00,77.57,77.75,77.36,77.5,119000.0,49.9177,50.0335,49.7825,49.8726,119000.0
2007-05-17 10:40:00,77.5,77.6,77.29,77.58,79400.0,49.8726,49.937,49.7375,49.9241,79400.0
2007-05-17 10:50:00,77.59,78.16,77.5,78.13,184900.0,49.9305,50.2974,49.8726,50.278,184900.0
2007-05-17 11:00:00,78.15,78.48,77.77,78.02,178600.0,50.2909,50.5033,50.0464,50.2073,178600.0
2007-05-17 11:10:00,78.01,78.03,77.64,77.74,76800.0,50.2008,50.2137,49.9627,50.0271,76800.0
2007-05-17 11:20:00,77.72,77.82,77.48,77.79,39100.0,50.0142,50.0786,49.8598,50.0593,39100.0
2007-05-17 11:30:00,77.79,77.87,77.64,77.66,26600.0,50.0593,50.1107,49.9627,49.9756,26600.0
2007-05-17 11:40:00,77.62,77.8,77.59,77.66,216900.0,49.9499,50.0657,49.9305,49.9756,216900.0
2007-05-17 11:50:00,77.66,77.79,77.5,77.78,29100.0,49.9756,50.0593,49.8726,50.0528,29100.0
2007-05-17 12:00:00,77.77,77.82,77.61,77.68,37300.0,50.0464,50.0786,49.9434,49.9885,37300.0
2007-05-17 12:10:00,77.67,77.7,77.5,77.68,174200.0,49.982,50.0013,49.8726,49.9885,174200.0
2007-05-17 12:20:00,77.68,77.93,77.68,77.77,63500.0,49.9885,50.1493,49.9885,50.0464,63500.0
2007-05-17 12:30:00,77.77,77.77,77.51,77.59,27400.0,50.0464,50.0464,49.8791,49.9305,27400.0
2007-05-17 12:40:00,77.59,77.59,77.32,77.45,33100.0,49.9305,49.9305,49.7568,49.8405,33100.0
2007-05-17 12:50:00,77.46,77.65,77.45,77.56,31900.0,49.8469,49.9692,49.8405,49.9112,31900.0
2007-05-17 13:00:00,77.58,77.58,77.37,77.43,18600.0,49.9241,49.9241,49.789,49.8276,18600.0
2007-05-17 13:10:00,77.44,77.54,77.41,77.49,14200.0,49.834,49.8984,49.8147,49.8662,14200.0
2007-05-17 13:20:00,77.5,77.63,77.5,77.55,20600.0,49.8726,49.9563,49.8726,49.9048,20600.0
2007-05-17 13:30:00,77.55,77.65,77.51,77.58,30900.0,49.9048,49.9692,49.8791,49.9241,30900.0
2007-05-17 13:40:00,77.57,77.63,77.53,77.63,10100.0,49.9177,49.9563,49.8919,49.9563,10100.0
2007-05-17 13:50:00,77.64,77.69,77.59,77.69,18100.0,49.9627,49.9949,49.9305,49.9949,18100.0
2007-05-17 14:00:00,77.67,77.74,77.58,77.7,25600.0,49.982,50.0271,49.9241,50.0013,25600.0
2007-05-17 14:10:00,77.67,77.72,77.41,77.66,101800.0,49.982,50.0142,49.8147,49.9756,101800.0
2007-05-17 14:20:00,77.67,77.74,77.58,77.63,36700.0,49.982,50.0271,49.9241,49.9563,36700.0
2007-05-17 14:30:00,77.6,77.73,77.49,77.73,54400.0,49.937,50.0206,49.8662,50.0206,54400.0
2007-05-17 14:40:00,77.7,77.75,77.47,77.53,29700.0,50.0013,50.0335,49.8533,49.8919,29700.0
2007-05-17 14:50:00,77.54,77.64,77.47,77.57,45100.0,49.8984,49.9627,49.8533,49.9177,45100.0
2007-05-17 15:00:00,77.59,77.67,77.45,77.5,61100.0,49.9305,49.982,49.8405,49.8726,61100.0
2007-05-17 15:10:00,77.51,77.71,77.42,77.51,31900.0,49.8791,50.0078,49.8212,49.8791,31900.0
2007-05-17 15:20:00,77.5,77.6,77.2,77.24,76100.0,49.8726,49.937,49.6796,49.7053,76100.0
2007-05-17 15:30:00,77.25,77.48,77.24,77.38,59500.0,49.7118,49.8598,49.7053,49.7954,59500.0
2007-05-17 15:40:00,77.38,77.48,77.3,77.48,73500.0,49.7954,49.8598,49.7439,49.8598,73500.0
2007-05-17 15:50:00,77.44,77.57,77.25,77.51,133400.0,49.834,49.9177,49.7118,49.8791,133400.0
2007-05-18 09:30:00,77.82,78.22,77.78,77.87,108600.0,50.0786,50.336,50.0528,50.1107,108600.0
2007-05-18 09:40:00,77.82,77.95,77.75,77.78,45700.0,50.0786,50.1622,50.0335,50.0528,45700.0
2007-05-18 09:50:00,77.77,77.8,77.24,77.38,60400.0,50.0464,50.0657,49.7053,49.7954,60400.0
2007-05-18 10:00:00,77.4,77.5,77.01,77.18,93700.0,49.8083,49.8726,49.5573,49.6667,93700.0
2007-05-18 10:10:00,77.19,77.55,77.13,77.29,42900.0,49.6731,49.9048,49.6345,49.7375,42900.0
2007-05-18 10:20:00,77.3,77.35,77.11,77.26,73600.0,49.7439,49.7761,49.6217,49.7182,73600.0
2007-05-18 10:30:00,77.26,77.31,77.11,77.2,67400.0,49.7182,49.7504,49.6217,49.6796,67400.0
2007-05-18 10:40:00,77.2,77.24,77.06,77.11,37500.0,49.6796,49.7053,49.5895,49.6217,37500.0
2007-05-18 10:50:00,77.14,77.22,77.07,77.1,33900.0,49.641,49.6924,49.5959,49.6152,33900.0
2007-05-18 11:00:00,77.08,77.17,77.01,77.15,20800.0,49.6024,49.6603,49.5573,49.6474,20800.0
2007-05-18 11:10:00,77.09,77.16,77.05,77.09,30500.0,49.6088,49.6538,49.583,49.6088,30500.0
2007-05-18 11:20:00,77.1,77.15,77.06,77.06,38300.0,49.6152,49.6474,49.5895,49.5895,38300.0
2007-05-18 11:30:00,77.07,77.17,77.05,77.06,26900.0,49.5959,49.6603,49.583,49.5895,26900.0
2007-05-18 11:40:00,77.06,77.06,76.91,76.93,110800.0,49.5895,49.5895,49.493,49.5058,110800.0
2007-05-18 11:50:00,76.96,77.12,76.86,76.92,57200.0,49.5251,49.6281,49.4608,49.4994,57200.0
2007-05-18 12:00:00,76.94,77.06,76.9,76.92,36500.0,49.5123,49.5895,49.4865,49.4994,36500.0
2007-05-18 12:10:00,76.93,76.93,76.83,76.85,41600.0,49.5058,49.5058,49.4415,49.4543,41600.0
2007-05-18 12:20:00,76.85,76.88,76.8,76.83,51500.0,49.4543,49.4737,49.4222,49.4415,51500.0
2007-05-18 12:30:00,76.83,76.86,76.75,76.83,31600.0,49.4415,49.4608,49.39,49.4415,31600.0
2007-05-18 12:40:00,76.8,77.14,76.76,76.93,43300.0,49.4222,49.641,49.3964,49.5058,43300.0
2007-05-18 12:50:00,76.94,76.99,76.81,76.9,28900.0,49.5123,49.5444,49.4286,49.4865,28900.0
2007-05-18 13:00:00,76.89,77.04,76.89,76.91,40400.0,49.4801,49.5766,49.4801,49.493,40400.0
2007-05-18 13:10:00,76.9,76.9,76.67,76.71,52300.0,49.4865,49.4865,49.3385,49.3643,52300.0
2007-05-18 13:20:00,76.71,76.72,76.57,76.61,56200.0,49.3643,49.3707,49.2742,49.2999,56200.0
2007-05-18 13:30:00,76.61,76.65,76.56,76.57,55500.0,49.2999,49.3256,49.2677,49.2742,55500.0
2007-05-18 13:40:00,76.57,76.75,76.34,76.71,90400.0,49.2742,49.39,49.1262,49.3643,90400.0
2007-05-18 13:50:00,76.69,76.78,76.67,76.69,27000.0,49.3514,49.4093,49.3385,49.3514,27000.0
2007-05-18 14:00:00,76.69,76.75,76.63,76.72,31800.0,49.3514,49.39,49.3128,49.3707,31800.0
2007-05-18 14:10:00,76.74,76.75,76.63,76.73,45100.0,49.3836,49.39,49.3128,49.3771,45100.0
2007-05-18 14:20:00,76.74,76.76,76.59,76.6,58300.0,49.3836,49.3964,49.287,49.2935,58300.0
2007-05-18 14:30:00,76.61,76.62,76.44,76.45,60100.0,49.2999,49.3063,49.1905,49.1969,60100.0
2007-05-18 14:40:00,76.45,76.45,76.3,76.42,67800.0,49.1969,49.1969,49.1004,49.1776,67800.0
2007-05-18 14:50:00,76.42,76.42,76.28,76.29,140600.0,49.1776,49.1776,49.0875,49.094,140600.0
2007-05-18 15:00:00,76.3,76.37,76.25,76.28,87800.0,49.1004,49.1455,49.0682,49.0875,87800.0
2007-05-18 15:10:00,76.27,76.59,76.27,76.45,67200.0,49.0811,49.287,49.0811,49.1969,67200.0
2007-05-18 15:20:00,76.45,76.52,76.39,76.44,40700.0,49.1969,49.242,49.1583,49.1905,40700.0
2007-05-18 15:30:00,76.43,76.6,76.33,76.56,76700.0,49.1841,49.2935,49.1197,49.2677,76700.0
2007-05-18 15:40:00,76.57,76.73,76.54,76.66,125800.0,49.2742,49.3771,49.2549,49.3321,125800.0
2007-05-18 15:50:00,76.67,76.79,76.56,76.78,244100.0,49.3385,49.4157,49.2677,49.4093,244100.0
2007-05-21 09:30:00,76.26,76.56,76.05,76.5,228200.0,49.0747,49.2677,48.9395,49.2291,228200.0
2007-05-21 09:40:00,76.52,76.55,76.19,76.29,77600.0,49.242,49.2613,49.0296,49.094,77600.0
2007-05-21 09:50:00,76.29,76.29,76.06,76.07,66200.0,49.094,49.094,48.946,48.9524,66200.0
2007-05-21 10:00:00,76.06,76.3,76.06,76.24,37900.0,48.946,49.1004,48.946,49.0618,37900.0
2007-05-21 10:10:00,76.24,76.3,75.7,75.86,121600.0,49.0618,49.1004,48.7143,48.8173,121600.0
2007-05-21 10:20:00,75.87,75.92,75.6,75.79,52800.0,48.8237,48.8559,48.6499,48.7722,52800.0
2007-05-21 10:30:00,75.85,75.93,75.73,75.8,54800.0,48.8108,48.8623,48.7336,48.7787,54800.0
2007-05-21 10:40:00,75.81,75.89,75.73,75.78,110000.0,48.7851,48.8366,48.7336,48.7658,110000.0
2007-05-21 10:50:00,75.81,76.11,75.75,76.04,58600.0,48.7851,48.9781,48.7465,48.9331,58600.0
2007-05-21 11:00:00,76.0,76.05,75.82,75.95,48400.0,48.9074,48.9395,48.7915,48.8752,48400.0
2007-05-21 11:10:00,75.93,76.67,75.93,76.43,161500.0,48.8623,49.3385,48.8623,49.1841,161500.0
2007-05-21 11:20:00,76.4,76.4,75.82,76.0,75100.0,49.1648,49.1648,48.7915,48.9074,75100.0
2007-05-21 11:30:00,76.0,76.21,75.97,76.13,30200.0,48.9074,49.0425,48.888,48.991,30200.0
2007-05-21 11:40:00,76.09,76.13,76.0,76.01,38100.0,48.9653,48.991,48.9074,48.9138,38100.0
2007-05-21 11:50:00,76.01,76.16,76.0,76.08,43700.0,48.9138,49.0103,48.9074,48.9588,43700.0
2007-05-21 12:00:00,76.08,76.28,76.0,76.18,23900.0,48.9588,49.0875,48.9074,49.0232,23900.0
2007-05-21 12:10:00,76.19,76.22,75.95,75.99,33000.0,49.0296,49.0489,48.8752,48.9009,33000.0
2007-05-21 12:20:00,75.99,76.15,75.96,76.14,47300.0,48.9009,49.0039,48.8816,48.9974,47300.0
2007-05-21 12:30:00,76.13,76.2,76.04,76.08,44400.0,48.991,49.0361,48.9331,48.9588,44400.0
2007-05-21 12:40:00,76.07,76.16,75.97,76.04,35400.0,48.9524,49.0103,48.888,48.9331,35400.0
2007-05-21 12:50:00,76.01,76.02,75.95,75.96,22400.0,48.9138,48.9202,48.8752,48.8816,22400.0
2007-05-21 13:00:00,75.97,76.02,75.86,75.89,46100.0,48.888,48.9202,48.8173,48.8366,46100.0
2007-05-21 13:10:00,75.88,75.95,75.77,75.88,34800.0,48.8301,48.8752,48.7593,48.8301,34800.0
2007-05-21 13:20:00,75.84,75.94,75.77,75.91,221100.0,48.8044,48.8687,48.7593,48.8494,221100.0
2007-05-21 13:30:00,75.92,75.96,75.85,75.9,49800.0,48.8559,48.8816,48.8108,48.843,49800.0
2007-05-21 13:40:00,75.92,76.1,75.9,75.95,43900.0,48.8559,48.9717,48.843,48.8752,43900.0
2007-05-21 13:50:00,75.98,76.06,75.95,76.05,35800.0,48.8945,48.946,48.8752,48.9395,35800.0
2007-05-21 14:00:00,76.02,76.1,76.0,76.04,29800.0,48.9202,48.9717,48.9074,48.9331,29800.0
2007-05-21 14:10:00,76.06,76.09,76.03,76.07,22000.0,48.946,48.9653,48.9267,48.9524,22000.0
2007-05-21 14:20:00,76.09,76.24,76.08,76.15,65700.0,48.9653,49.0618,48.9588,49.0039,65700.0
2007-05-21 14:30:00,76.15,76.17,76.11,76.14,21400.0,49.0039,49.0168,48.9781,48.9974,21400.0
2007-05-21 14:40:00,76.14,76.15,76.01,76.06,28600.0,48.9974,49.0039,48.9138,48.946,28600.0
2007-05-21 14:50:00,76.05,76.21,75.81,75.91,211900.0,48.9395,49.0425,48.7851,48.8494,211900.0
2007-05-21 15:00:00,75.87,76.0,75.78,75.83,48800.0,48.8237,48.9074,48.7658,48.798,48800.0
2007-05-21 15:10:00,75.81,76.02,75.78,75.93,46100.0,48.7851,48.9202,48.7658,48.8623,46100.0
2007-05-21 15:20:00,75.92,75.93,75.67,75.69,68300.0,48.8559,48.8623,48.695,48.7079,68300.0
2007-05-21 15:30:00,75.69,75.82,75.62,75.82,66100.0,48.7079,48.7915,48.6628,48.7915,66100.0
2007-05-21 15:40:00,75.82,75.95,75.65,75.87,77900.0,48.7915,48.8752,48.6821,48.8237,77900.0
2007-05-21 15:50:00,75.85,75.93,75.75,75.81,109300.0,48.8108,48.8623,48.7465,48.7851,109300.0
2007-05-22 09:30:00,79.5,80.4,79.45,80.0,1126200.0,51.1597,51.7388,51.1275,51.4814,1126200.0
2007-05-22 09:40:00,80.0,80.1,79.5,79.95,512100.0,51.4814,51.5458,51.1597,51.4493,512100.0
2007-05-22 09:50:00,79.95,80.07,79.85,80.07,343100.0,51.4493,51.5265,51.3849,51.5265,343100.0
2007-05-22 10:00:00,80.07,80.3,79.81,79.96,401600.0,51.5265,51.6745,51.3592,51.4557,401600.0
2007-05-22 10:10:00,79.99,80.16,79.85,79.91,283700.0,51.475,51.5844,51.3849,51.4235,283700.0
2007-05-22 10:20:00,79.96,80.14,79.62,79.94,417500.0,51.4557,51.5715,51.2369,51.4428,417500.0
2007-05-22 10:30:00,79.94,80.24,79.93,80.07,253400.0,51.4428,51.6359,51.4364,51.5265,253400.0
2007-05-22 10:40:00,80.07,81.0,80.06,80.69,648600.0,51.5265,52.1249,51.52,51.9255,648600.0
2007-05-22 10:50:00,80.66,80.9,80.28,80.44,223100.0,51.9061,52.0606,51.6616,51.7646,223100.0
2007-05-22 11:00:00,80.44,80.5,80.1,80.38,88900.0,51.7646,51.8032,51.5458,51.726,88900.0
2007-05-22 11:10:00,80.38,80.54,80.32,80.38,141700.0,51.726,51.8289,51.6874,51.726,141700.0
2007-05-22 11:20:00,80.38,80.6,80.24,80.42,96500.0,51.726,51.8675,51.6359,51.7517,96500.0
2007-05-22 11:30:00,80.42,80.59,80.39,80.5,143700.0,51.7517,51.8611,51.7324,51.8032,143700.0
2007-05-22 11:40:00,80.5,80.59,80.29,80.36,70600.0,51.8032,51.8611,51.668,51.7131,70600.0
2007-05-22 11:50:00,80.37,80.38,80.02,80.22,106700.0,51.7195,51.726,51.4943,51.623,106700.0
2007-05-22 12:00:00,80.25,80.31,80.1,80.24,40400.0,51.6423,51.6809,51.5458,51.6359,40400.0
2007-05-22 12:10:00,80.24,80.39,80.18,80.27,133600.0,51.6359,51.7324,51.5973,51.6552,133600.0
2007-05-22 12:20:00,80.27,80.4,80.2,80.39,56000.0,51.6552,51.7388,51.6101,51.7324,56000.0
2007-05-22 12:30:00,80.4,80.48,80.28,80.3,69300.0,51.7388,51.7903,51.6616,51.6745,69300.0
2007-05-22 12:40:00,80.33,80.5,80.3,80.39,50800.0,51.6938,51.8032,51.6745,51.7324,50800.0
2007-05-22 12:50:00,80.41,80.54,80.35,80.42,68900.0,51.7453,51.8289,51.7067,51.7517,68900.0
2007-05-22 13:00:00,80.4,80.6,80.4,80.6,114500.0,51.7388,51.8675,51.7388,51.8675,114500.0
2007-05-22 13:10:00,80.58,80.71,80.5,80.57,75500.0,51.8547,51.9383,51.8032,51.8482,75500.0
2007-05-22 13:20:00,80.56,80.85,80.51,80.84,80400.0,51.8418,52.0284,51.8096,52.022,80400.0
2007-05-22 13:30:00,80.84,80.84,80.3,80.4,110000.0,52.022,52.022,51.6745,51.7388,110000.0
2007-05-22 13:40:00,80.36,80.51,80.28,80.37,61100.0,51.7131,51.8096,51.6616,51.7195,61100.0
2007-05-22 13:50:00,80.37,80.51,80.27,80.36,63600.0,51.7195,51.8096,51.6552,51.7131,63600.0
2007-05-22 14:00:00,80.32,80.56,80.27,80.46,48900.0,51.6874,51.8418,51.6552,51.7774,48900.0
2007-05-22 14:10:00,80.44,80.6,80.4,80.41,37600.0,51.7646,51.8675,51.7388,51.7453,37600.0
2007-05-22 14:20:00,80.43,80.56,80.38,80.45,51200.0,51.7581,51.8418,51.726,51.771,51200.0
2007-05-22 14:30:00,80.45,80.59,80.4,80.45,57100.0,51.771,51.8611,51.7388,51.771,57100.0
2007-05-22 14:40:00,80.44,80.6,80.33,80.51,60200.0,51.7646,51.8675,51.6938,51.8096,60200.0
2007-05-22 14:50:00,80.5,80.51,80.18,80.24,56500.0,51.8032,51.8096,51.5973,51.6359,56500.0
2007-05-22 15:00:00,80.2,80.26,80.01,80.02,94300.0,51.6101,51.6487,51.4879,51.4943,94300.0
2007-05-22 15:10:00,80.01,80.18,79.86,79.96,140600.0,51.4879,51.5973,51.3913,51.4557,140600.0
2007-05-22 15:20:00,79.95,80.06,79.91,79.95,82000.0,51.4493,51.52,51.4235,51.4493,82000.0
2007-05-22 15:30:00,79.96,79.96,79.74,79.74,92100.0,51.4557,51.4557,51.3141,51.3141,92100.0
2007-05-22 15:40:00,79.75,79.85,79.5,79.65,213100.0,51.3205,51.3849,51.1597,51.2562,213100.0
2007-05-22 15:50:00,79.67,80.37,79.65,80.12,382000.0,51.2691,51.7195,51.2562,51.5586,382000.0
2007-05-23 09:30:00,81.0,81.0,80.2,80.2,174100.0,52.1249,52.1249,51.6101,51.6101,174100.0
2007-05-23 09:40:00,80.21,80.62,80.0,80.35,146400.0,51.6166,51.8804,51.4814,51.7067,146400.0
2007-05-23 09:50:00,80.35,80.59,80.01,80.11,85900.0,51.7067,51.8611,51.4879,51.5522,85900.0
2007-05-23 10:00:00,80.09,80.35,79.85,80.1,81800.0,51.5393,51.7067,51.3849,51.5458,81800.0
2007-05-23 10:10:00,80.1,80.12,79.8,79.94,80600.0,51.5458,51.5586,51.3527,51.4428,80600.0
2007-05-23 10:20:00,79.94,79.96,79.72,79.77,83900.0,51.4428,51.4557,51.3012,51.3334,83900.0
2007-05-23 10:30:00,79.75,80.0,79.74,80.0,51000.0,51.3205,51.4814,51.3141,51.4814,51000.0
2007-05-23 10:40:00,80.0,80.11,79.87,79.96,43300.0,51.4814,51.5522,51.3978,51.4557,43300.0
2007-05-23 10:50:00,79.98,80.08,79.95,80.04,29500.0,51.4686,51.5329,51.4493,51.5072,29500.0
2007-05-23 11:00:00,80.03,80.13,79.95,80.08,44900.0,51.5007,51.5651,51.4493,51.5329,44900.0
2007-05-23 11:10:00,80.06,80.12,79.96,80.05,26800.0,51.52,51.5586,51.4557,51.5136,26800.0
2007-05-23 11:20:00,80.06,80.33,80.04,80.19,189400.0,51.52,51.6938,51.5072,51.6037,189400.0
2007-05-23 11:30:00,80.19,80.23,80.08,80.14,27000.0,51.6037,51.6294,51.5329,51.5715,27000.0
2007-05-23 11:40:00,80.14,80.32,80.12,80.2,31200.0,51.5715,51.6874,51.5586,51.6101,31200.0
2007-05-23 11:50:00,80.19,80.38,80.16,80.31,30600.0,51.6037,51.726,51.5844,51.6809,30600.0
2007-05-23 12:00:00,80.3,80.47,80.28,80.43,54900.0,51.6745,51.7839,51.6616,51.7581,54900.0
2007-05-23 12:10:00,80.43,80.5,80.28,80.46,73100.0,51.7581,51.8032,51.6616,51.7774,73100.0
2007-05-23 12:20:00,80.46,80.5,80.33,80.46,22000.0,51.7774,51.8032,51.6938,51.7774,22000.0
2007-05-23 12:30:00,80.44,80.5,80.32,80.33,27000.0,51.7646,51.8032,51.6874,51.6938,27000.0
2007-05-23 12:40:00,80.37,80.47,80.32,80.36,30400.0,51.7195,51.7839,51.6874,51.7131,30400.0
2007-05-23 12:50:00,80.37,80.42,80.33,80.36,19100.0,51.7195,51.7517,51.6938,51.7131,19100.0
2007-05-23 13:00:00,80.36,80.47,80.34,80.43,33600.0,51.7131,51.7839,51.7002,51.7581,33600.0
2007-05-23 13:10:00,80.42,80.47,80.22,80.34,113100.0,51.7517,51.7839,51.623,51.7002,113100.0
2007-05-23 13:20:00,80.3,80.4,80.2,80.38,62800.0,51.6745,51.7388,51.6101,51.726,62800.0
2007-05-23 13:30:00,80.41,80.41,80.27,80.3,14500.0,51.7453,51.7453,51.6552,51.6745,14500.0
2007-05-23 13:40:00,80.27,80.39,80.25,80.25,21500.0,51.6552,51.7324,51.6423,51.6423,21500.0
2007-05-23 13:50:00,80.25,80.3,80.1,80.12,37400.0,51.6423,51.6745,51.5458,51.5586,37400.0
2007-05-23 14:00:00,80.14,80.23,80.05,80.05,47000.0,51.5715,51.6294,51.5136,51.5136,47000.0
2007-05-23 14:10:00,80.05,80.13,79.95,79.95,53500.0,51.5136,51.5651,51.4493,51.4493,53500.0
2007-05-23 14:20:00,79.95,79.96,79.54,79.55,134700.0,51.4493,51.4557,51.1854,51.1918,134700.0
2007-05-23 14:30:00,79.53,79.73,79.52,79.64,92500.0,51.179,51.3077,51.1725,51.2498,92500.0
2007-05-23 14:40:00,79.64,79.81,79.52,79.72,85800.0,51.2498,51.3592,51.1725,51.3012,85800.0
2007-05-23 14:50:00,79.7,79.92,79.63,79.89,105700.0,51.2884,51.4299,51.2433,51.4106,105700.0
2007-05-23 15:00:00,79.9,79.98,79.78,79.91,45600.0,51.4171,51.4686,51.3399,51.4235,45600.0
2007-05-23 15:10:00,79.9,80.0,79.77,79.9,84400.0,51.4171,51.4814,51.3334,51.4171,84400.0
2007-05-23 15:20:00,79.9,80.0,79.85,79.9,47100.0,51.4171,51.4814,51.3849,51.4171,47100.0
2007-05-23 15:30:00,79.9,80.01,79.85,79.95,51500.0,51.4171,51.4879,51.3849,51.4493,51500.0
2007-05-23 15:40:00,79.92,80.0,79.78,79.97,100900.0,51.4299,51.4814,51.3399,51.4621,100900.0
2007-05-23 15:50:00,79.97,80.07,79.9,80.06,187500.0,51.4621,51.5265,51.4171,51.52,187500.0
2007-05-24 09:30:00,80.08,80.45,79.88,79.96,102800.0,51.5329,51.771,51.4042,51.4557,102800.0
2007-05-24 09:40:00,79.94,79.95,79.5,79.65,77100.0,51.4428,51.4493,51.1597,51.2562,77100.0
2007-05-24 09:50:00,79.66,79.78,79.38,79.46,55600.0,51.2626,51.3399,51.0824,51.1339,55600.0
2007-05-24 10:00:00,79.49,79.94,79.38,79.67,88000.0,51.1532,51.4428,51.0824,51.2691,88000.0
2007-05-24 10:10:00,79.64,79.85,79.5,79.53,59200.0,51.2498,51.3849,51.1597,51.179,59200.0
2007-05-24 10:20:00,79.54,79.87,79.5,79.69,67200.0,51.1854,51.3978,51.1597,51.2819,67200.0
2007-05-24 10:30:00,79.7,79.77,79.53,79.6,54100.0,51.2884,51.3334,51.179,51.224,54100.0
2007-05-24 10:40:00,79.56,79.59,79.09,79.26,72500.0,51.1983,51.2176,50.8958,51.0052,72500.0
2007-05-24 10:50:00,79.28,79.4,79.09,79.3,160000.0,51.0181,51.0953,50.8958,51.031,160000.0
2007-05-24 11:00:00,79.27,79.5,78.9,79.49,234800.0,51.0117,51.1597,50.7736,51.1532,234800.0
2007-05-24 11:10:00,79.44,79.46,79.27,79.32,170800.0,51.1211,51.1339,51.0117,51.0438,170800.0
2007-05-24 11:20:00,79.35,79.36,79.09,79.2,142500.0,51.0631,51.0696,50.8958,50.9666,142500.0
2007-05-24 11:30:00,79.18,79.3,79.06,79.18,102800.0,50.9537,51.031,50.8765,50.9537,102800.0
2007-05-24 11:40:00,79.13,79.14,79.04,79.1,42500.0,50.9216,50.928,50.8636,50.9023,42500.0
2007-05-24 11:50:00,79.1,79.27,79.02,79.02,48300.0,50.9023,51.0117,50.8508,50.8508,48300.0
2007-05-24 12:00:00,79.01,79.06,78.9,79.0,127100.0,50.8443,50.8765,50.7736,50.8379,127100.0
2007-05-24 12:10:00,79.0,79.06,78.84,78.84,101500.0,50.8379,50.8765,50.7349,50.7349,101500.0
2007-05-24 12:20:00,78.84,78.85,78.67,78.67,93700.0,50.7349,50.7414,50.6255,50.6255,93700.0
2007-05-24 12:30:00,78.67,78.72,78.0,78.13,102800.0,50.6255,50.6577,50.1944,50.278,102800.0
2007-05-24 12:40:00,78.13,78.31,78.01,78.31,61000.0,50.278,50.3939,50.2008,50.3939,61000.0
2007-05-24 12:50:00,78.31,78.5,78.23,78.47,136300.0,50.3939,50.5161,50.3424,50.4968,136300.0
2007-05-24 13:00:00,78.47,78.49,78.4,78.42,46500.0,50.4968,50.5097,50.4518,50.4647,46500.0
2007-05-24 13:10:00,78.44,78.66,78.3,78.46,186300.0,50.4775,50.6191,50.3874,50.4904,186300.0
2007-05-24 13:20:00,78.47,78.62,78.45,78.51,34300.0,50.4968,50.5934,50.484,50.5226,34300.0
2007-05-24 13:30:00,78.52,78.59,78.41,78.43,30700.0,50.529,50.5741,50.4582,50.4711,30700.0
2007-05-24 13:40:00,78.4,78.65,78.37,78.61,49200.0,50.4518,50.6127,50.4325,50.5869,49200.0
2007-05-24 13:50:00,78.62,78.7,78.47,78.57,55200.0,50.5934,50.6449,50.4968,50.5612,55200.0
2007-05-24 14:00:00,78.56,78.56,78.18,78.26,41700.0,50.5548,50.5548,50.3102,50.3617,41700.0
2007-05-24 14:10:00,78.3,78.3,77.87,77.92,88400.0,50.3874,50.3874,50.1107,50.1429,88400.0
2007-05-24 14:20:00,77.92,78.08,77.92,78.0,138200.0,50.1429,50.2459,50.1429,50.1944,138200.0
2007-05-24 14:30:00,77.99,77.99,77.7,77.75,53800.0,50.188,50.188,50.0013,50.0335,53800.0
2007-05-24 14:40:00,77.76,78.0,77.65,77.73,72900.0,50.0399,50.1944,49.9692,50.0206,72900.0
2007-05-24 14:50:00,77.72,77.72,77.23,77.44,74700.0,50.0142,50.0142,49.6989,49.834,74700.0
2007-05-24 15:00:00,77.4,77.64,77.38,77.63,74300.0,49.8083,49.9627,49.7954,49.9563,74300.0
2007-05-24 15:10:00,77.63,77.67,77.15,77.19,70100.0,49.9563,49.982,49.6474,49.6731,70100.0
2007-05-24 15:20:00,77.18,77.6,77.18,77.37,67200.0,49.6667,49.937,49.6667,49.789,67200.0
2007-05-24 15:30:00,77.38,77.58,77.34,77.44,88200.0,49.7954,49.9241,49.7697,49.834,88200.0
2007-05-24 15:40:00,77.45,77.86,77.44,77.79,147600.0,49.8405,50.1043,49.834,50.0593,147600.0
2007-05-24 15:50:00,77.78,77.99,77.61,77.63,183700.0,50.0528,50.188,49.9434,49.9563,183700.0
2007-05-25 09:30:00,77.47,77.87,76.82,77.23,240500.0,49.8533,50.1107,49.435,49.6989,240500.0
2007-05-25 09:40:00,77.23,77.5,76.87,77.0,158700.0,49.6989,49.8726,49.4672,49.5509,158700.0
2007-05-25 09:50:00,76.99,77.0,76.58,76.7,126400.0,49.5444,49.5509,49.2806,49.3578,126400.0
2007-05-25 10:00:00,76.7,76.76,76.26,76.27,227600.0,49.3578,49.3964,49.0747,49.0811,227600.0
2007-05-25 10:10:00,76.26,76.35,75.91,76.08,265300.0,49.0747,49.1326,48.8494,48.9588,265300.0
2007-05-25 10:20:00,76.09,76.38,75.35,75.4,379900.0,48.9653,49.1519,48.4891,48.5212,379900.0
2007-05-25 10:30:00,75.44,75.71,75.24,75.62,422900.0,48.547,48.7207,48.4183,48.6628,422900.0
2007-05-25 10:40:00,75.61,75.7,75.17,75.34,216900.0,48.6564,48.7143,48.3732,48.4826,216900.0
2007-05-25 10:50:00,75.34,75.52,75.17,75.31,321100.0,48.4826,48.5985,48.3732,48.4633,321100.0
2007-05-25 11:00:00,75.35,75.77,75.32,75.49,164300.0,48.4891,48.7593,48.4698,48.5792,164300.0
2007-05-25 11:10:00,75.45,75.9,75.45,75.9,167200.0,48.5534,48.843,48.5534,48.843,167200.0
2007-05-25 11:20:00,75.92,76.13,75.77,75.85,129500.0,48.8559,48.991,48.7593,48.8108,129500.0
2007-05-25 11:30:00,75.84,76.25,75.84,76.24,108000.0,48.8044,49.0682,48.8044,49.0618,108000.0
2007-05-25 11:40:00,76.23,76.34,76.03,76.08,66000.0,49.0554,49.1262,48.9267,48.9588,66000.0
2007-05-25 11:50:00,76.09,76.13,75.84,75.98,61800.0,48.9653,48.991,48.8044,48.8945,61800.0
2007-05-25 12:00:00,75.96,76.0,75.8,75.9,57800.0,48.8816,48.9074,48.7787,48.843,57800.0
2007-05-25 12:10:00,75.9,75.9,75.35,75.37,78600.0,48.843,48.843,48.4891,48.5019,78600.0
2007-05-25 12:20:00,75.37,75.51,75.28,75.35,52400.0,48.5019,48.592,48.444,48.4891,52400.0
2007-05-25 12:30:00,75.39,75.69,75.39,75.61,51600.0,48.5148,48.7079,48.5148,48.6564,51600.0
2007-05-25 12:40:00,75.57,75.65,75.45,75.49,38200.0,48.6306,48.6821,48.5534,48.5792,38200.0
2007-05-25 12:50:00,75.5,75.62,75.49,75.54,41800.0,48.5856,48.6628,48.5792,48.6113,41800.0
2007-05-25 13:00:00,75.54,75.7,75.53,75.7,38900.0,48.6113,48.7143,48.6049,48.7143,38900.0
2007-05-25 13:10:00,75.7,75.79,75.65,75.75,64900.0,48.7143,48.7722,48.6821,48.7465,64900.0
2007-05-25 13:20:00,75.74,75.81,75.73,75.81,72000.0,48.74,48.7851,48.7336,48.7851,72000.0
2007-05-25 13:30:00,75.8,75.85,75.73,75.83,47400.0,48.7787,48.8108,48.7336,48.798,47400.0
2007-05-25 13:40:00,75.84,75.85,75.74,75.77,32800.0,48.8044,48.8108,48.74,48.7593,32800.0
2007-05-25 13:50:00,75.78,75.82,75.74,75.78,40500.0,48.7658,48.7915,48.74,48.7658,40500.0
2007-05-25 14:00:00,75.78,75.85,75.77,75.79,47400.0,48.7658,48.8108,48.7593,48.7722,47400.0
2007-05-25 14:10:00,75.79,75.84,75.78,75.84,35300.0,48.7722,48.8044,48.7658,48.8044,35300.0
2007-05-25 14:20:00,75.84,76.05,75.84,75.94,101200.0,48.8044,48.9395,48.8044,48.8687,101200.0
2007-05-25 14:30:00,75.94,76.11,75.86,76.04,36400.0,48.8687,48.9781,48.8173,48.9331,36400.0
2007-05-25 14:40:00,76.05,76.16,75.97,76.05,48600.0,48.9395,49.0103,48.888,48.9395,48600.0
2007-05-25 14:50:00,76.06,76.25,75.98,76.17,50300.0,48.946,49.0682,48.8945,49.0168,50300.0
2007-05-25 15:00:00,76.17,76.23,76.1,76.12,58100.0,49.0168,49.0554,48.9717,48.9846,58100.0
2007-05-25 15:10:00,76.1,76.19,76.05,76.07,35200.0,48.9717,49.0296,48.9395,48.9524,35200.0
2007-05-25 15:20:00,76.08,76.27,76.06,76.17,76700.0,48.9588,49.0811,48.946,49.0168,76700.0
2007-05-25 15:30:00,76.17,76.25,76.08,76.25,75100.0,49.0168,49.0682,48.9588,49.0682,75100.0
2007-05-25 15:40:00,76.25,76.39,76.2,76.31,206200.0,49.0682,49.1583,49.0361,49.1068,206200.0
2007-05-25 15:50:00,76.31,76.53,76.29,76.53,163700.0,49.1068,49.2484,49.094,49.2484,163700.0
2007-05-29 09:30:00,76.65,77.3,76.61,77.03,170100.0,49.3256,49.7439,49.2999,49.5702,170100.0
2007-05-29 09:40:00,77.03,77.45,76.97,77.45,108000.0,49.5702,49.8405,49.5316,49.8405,108000.0
2007-05-29 09:50:00,77.45,77.61,77.4,77.52,118600.0,49.8405,49.9434,49.8083,49.8855,118600.0
2007-05-29 10:00:00,77.54,77.74,77.43,77.54,140900.0,49.8984,50.0271,49.8276,49.8984,140900.0
2007-05-29 10:10:00,77.6,77.89,77.6,77.81,101400.0,49.937,50.1236,49.937,50.0721,101400.0
2007-05-29 10:20:00,77.81,77.81,77.24,77.4,92200.0,50.0721,50.0721,49.7053,49.8083,92200.0
2007-05-29 10:30:00,77.41,77.41,77.2,77.3,78300.0,49.8147,49.8147,49.6796,49.7439,78300.0
2007-05-29 10:40:00,77.32,77.44,77.24,77.28,71000.0,49.7568,49.834,49.7053,49.7311,71000.0
2007-05-29 10:50:00,77.25,77.25,76.86,76.96,87000.0,49.7118,49.7118,49.4608,49.5251,87000.0
2007-05-29 11:00:00,76.96,77.2,76.95,77.0,104100.0,49.5251,49.6796,49.5187,49.5509,104100.0
2007-05-29 11:10:00,77.03,77.06,76.8,76.87,88200.0,49.5702,49.5895,49.4222,49.4672,88200.0
2007-05-29 11:20:00,76.82,76.85,76.47,76.55,94200.0,49.435,49.4543,49.2098,49.2613,94200.0
2007-05-29 11:30:00,76.53,76.86,76.53,76.82,59900.0,49.2484,49.4608,49.2484,49.435,59900.0
2007-05-29 11:40:00,76.82,76.92,76.69,76.79,38000.0,49.435,49.4994,49.3514,49.4157,38000.0
2007-05-29 11:50:00,76.77,76.77,76.51,76.51,36500.0,49.4029,49.4029,49.2355,49.2355,36500.0
2007-05-29 12:00:00,76.5,76.7,76.44,76.52,92400.0,49.2291,49.3578,49.1905,49.242,92400.0
2007-05-29 12:10:00,76.5,76.56,76.43,76.49,43800.0,49.2291,49.2677,49.1841,49.2227,43800.0
2007-05-29 12:20:00,76.46,76.77,76.46,76.58,69300.0,49.2034,49.4029,49.2034,49.2806,69300.0
2007-05-29 12:30:00,76.6,76.76,76.52,76.55,30400.0,49.2935,49.3964,49.242,49.2613,30400.0
2007-05-29 12:40:00,76.56,76.67,76.51,76.61,20200.0,49.2677,49.3385,49.2355,49.2999,20200.0
2007-05-29 12:50:00,76.6,76.61,76.44,76.59,50800.0,49.2935,49.2999,49.1905,49.287,50800.0
2007-05-29 13:00:00,76.59,76.72,76.59,76.67,20500.0,49.287,49.3707,49.287,49.3385,20500.0
2007-05-29 13:10:00,76.67,76.67,76.45,76.48,49600.0,49.3385,49.3385,49.1969,49.2162,49600.0
2007-05-29 13:20:00,76.48,76.48,76.11,76.24,64500.0,49.2162,49.2162,48.9781,49.0618,64500.0
2007-05-29 13:30:00,76.23,76.28,76.01,76.12,74500.0,49.0554,49.0875,48.9138,48.9846,74500.0
2007-05-29 13:40:00,76.11,76.11,76.0,76.0,53700.0,48.9781,48.9781,48.9074,48.9074,53700.0
2007-05-29 13:50:00,76.0,76.01,75.75,75.75,51300.0,48.9074,48.9138,48.7465,48.7465,51300.0
2007-05-29 14:00:00,75.77,75.97,75.75,75.95,61700.0,48.7593,48.888,48.7465,48.8752,61700.0
2007-05-29 14:10:00,75.97,76.13,75.8,76.05,48100.0,48.888,48.991,48.7787,48.9395,48100.0
2007-05-29 14:20:00,76.02,76.12,75.95,75.98,46600.0,48.9202,48.9846,48.8752,48.8945,46600.0
2007-05-29 14:30:00,75.98,76.18,75.93,75.97,61500.0,48.8945,49.0232,48.8623,48.888,61500.0
2007-05-29 14:40:00,75.98,76.13,75.93,76.07,51600.0,48.8945,48.991,48.8623,48.9524,51600.0
2007-05-29 14:50:00,76.08,76.15,75.94,76.03,38100.0,48.9588,49.0039,48.8687,48.9267,38100.0
2007-05-29 15:00:00,76.03,76.14,75.99,76.07,40100.0,48.9267,48.9974,48.9009,48.9524,40100.0
2007-05-29 15:10:00,76.06,76.14,76.03,76.08,45600.0,48.946,48.9974,48.9267,48.9588,45600.0
2007-05-29 15:20:00,76.08,76.2,76.01,76.1,59600.0,48.9588,49.0361,48.9138,48.9717,59600.0
2007-05-29 15:30:00,76.12,76.26,76.03,76.19,61300.0,48.9846,49.0747,48.9267,49.0296,61300.0
2007-05-29 15:40:00,76.19,76.47,76.19,76.39,116000.0,49.0296,49.2098,49.0296,49.1583,116000.0
2007-05-29 15:50:00,76.4,76.58,76.36,76.58,94900.0,49.1648,49.2806,49.139,49.2806,94900.0
2007-05-30 09:30:00,75.79,76.25,75.3,76.12,253900.0,48.7722,49.0682,48.4569,48.9846,253900.0
2007-05-30 09:40:00,76.11,76.67,76.08,76.6,107500.0,48.9781,49.3385,48.9588,49.2935,107500.0
2007-05-30 09:50:00,76.57,76.9,76.37,76.86,77800.0,49.2742,49.4865,49.1455,49.4608,77800.0
2007-05-30 10:00:00,76.87,77.16,76.75,77.05,120100.0,49.4672,49.6538,49.39,49.583,120100.0
2007-05-30 10:10:00,77.05,77.19,77.0,77.1,50000.0,49.583,49.6731,49.5509,49.6152,50000.0
2007-05-30 10:20:00,77.1,77.1,76.73,76.93,61000.0,49.6152,49.6152,49.3771,49.5058,61000.0
2007-05-30 10:30:00,76.95,77.06,76.41,76.74,69400.0,49.5187,49.5895,49.1712,49.3836,69400.0
2007-05-30 10:40:00,76.72,76.83,76.56,76.7,47200.0,49.3707,49.4415,49.2677,49.3578,47200.0
2007-05-30 10:50:00,76.7,76.78,76.62,76.71,54700.0,49.3578,49.4093,49.3063,49.3643,54700.0
2007-05-30 11:00:00,76.72,76.95,76.7,76.83,38800.0,49.3707,49.5187,49.3578,49.4415,38800.0
2007-05-30 11:10:00,76.82,76.9,76.76,76.88,55900.0,49.435,49.4865,49.3964,49.4737,55900.0
2007-05-30 11:20:00,76.9,77.3,76.9,77.2,85700.0,49.4865,49.7439,49.4865,49.6796,85700.0
2007-05-30 11:30:00,77.18,77.2,76.74,76.84,72500.0,49.6667,49.6796,49.3836,49.4479,72500.0
2007-05-30 11:40:00,76.83,76.89,76.61,76.63,89400.0,49.4415,49.4801,49.2999,49.3128,89400.0
2007-05-30 11:50:00,76.63,76.71,76.45,76.58,46800.0,49.3128,49.3643,49.1969,49.2806,46800.0
2007-05-30 12:00:00,76.59,76.7,76.54,76.59,45700.0,49.287,49.3578,49.2549,49.287,45700.0
2007-05-30 12:10:00,76.58,76.58,76.43,76.43,16000.0,49.2806,49.2806,49.1841,49.1841,16000.0
2007-05-30 12:20:00,76.42,76.72,76.23,76.7,52000.0,49.1776,49.3707,49.0554,49.3578,52000.0
2007-05-30 12:30:00,76.72,76.77,76.5,76.5,25300.0,49.3707,49.4029,49.2291,49.2291,25300.0
2007-05-30 12:40:00,76.5,76.58,76.39,76.4,24600.0,49.2291,49.2806,49.1583,49.1648,24600.0
2007-05-30 12:50:00,76.43,76.57,76.4,76.57,27500.0,49.1841,49.2742,49.1648,49.2742,27500.0
2007-05-30 13:00:00,76.55,76.64,76.5,76.56,35800.0,49.2613,49.3192,49.2291,49.2677,35800.0
2007-05-30 13:10:00,76.56,76.6,76.5,76.54,24500.0,49.2677,49.2935,49.2291,49.2549,24500.0
2007-05-30 13:20:00,76.51,76.95,76.5,76.71,70200.0,49.2355,49.5187,49.2291,49.3643,70200.0
2007-05-30 13:30:00,76.69,76.7,76.51,76.56,31200.0,49.3514,49.3578,49.2355,49.2677,31200.0
2007-05-30 13:40:00,76.55,76.65,76.48,76.58,27000.0,49.2613,49.3256,49.2162,49.2806,27000.0
2007-05-30 13:50:00,76.57,76.63,76.28,76.39,94000.0,49.2742,49.3128,49.0875,49.1583,94000.0
2007-05-30 14:00:00,76.39,76.73,76.25,76.57,111900.0,49.1583,49.3771,49.0682,49.2742,111900.0
2007-05-30 14:10:00,76.6,76.83,76.56,76.69,75700.0,49.2935,49.4415,49.2677,49.3514,75700.0
2007-05-30 14:20:00,76.65,76.84,76.51,76.75,52500.0,49.3256,49.4479,49.2355,49.39,52500.0
2007-05-30 14:30:00,76.74,76.82,76.6,76.71,82200.0,49.3836,49.435,49.2935,49.3643,82200.0
2007-05-30 14:40:00,76.71,76.85,76.68,76.72,46400.0,49.3643,49.4543,49.3449,49.3707,46400.0
2007-05-30 14:50:00,76.69,76.85,76.68,76.79,66700.0,49.3514,49.4543,49.3449,49.4157,66700.0
2007-05-30 15:00:00,76.78,76.84,76.7,76.81,71400.0,49.4093,49.4479,49.3578,49.4286,71400.0
2007-05-30 15:10:00,76.75,76.81,76.64,76.79,156200.0,49.39,49.4286,49.3192,49.4157,156200.0
2007-05-30 15:20:00,76.79,76.85,76.68,76.81,96800.0,49.4157,49.4543,49.3449,49.4286,96800.0
2007-05-30 15:30:00,76.82,77.0,76.77,76.87,74800.0,49.435,49.5509,49.4029,49.4672,74800.0
2007-05-30 15:40:00,76.86,76.9,76.52,76.65,165000.0,49.4608,49.4865,49.242,49.3256,165000.0
2007-05-30 15:50:00,76.66,76.85,76.65,76.83,176800.0,49.3321,49.4543,49.3256,49.4415,176800.0
2007-05-31 09:30:00,77.32,77.32,76.75,77.14,82200.0,49.7568,49.7568,49.39,49.641,82200.0
2007-05-31 09:40:00,77.11,77.14,76.88,76.91,67200.0,49.6217,49.641,49.4737,49.493,67200.0
2007-05-31 09:50:00,76.91,77.11,76.87,77.01,100900.0,49.493,49.6217,49.4672,49.5573,100900.0
2007-05-31 10:00:00,77.01,77.1,76.95,77.04,90700.0,49.5573,49.6152,49.5187,49.5766,90700.0
2007-05-31 10:10:00,77.0,77.09,76.9,77.05,95200.0,49.5509,49.6088,49.4865,49.583,95200.0
2007-05-31 10:20:00,77.04,77.07,76.91,76.96,69300.0,49.5766,49.5959,49.493,49.5251,69300.0
2007-05-31 10:30:00,76.92,77.02,76.9,76.98,41400.0,49.4994,49.5637,49.4865,49.538,41400.0
2007-05-31 10:40:00,76.98,77.05,76.93,76.97,40700.0,49.538,49.583,49.5058,49.5316,40700.0
2007-05-31 10:50:00,76.98,77.03,76.95,77.0,35700.0,49.538,49.5702,49.5187,49.5509,35700.0
2007-05-31 11:00:00,76.98,77.0,76.88,77.0,59800.0,49.538,49.5509,49.4737,49.5509,59800.0
2007-05-31 11:10:00,76.97,77.05,76.95,77.01,62800.0,49.5316,49.583,49.5187,49.5573,62800.0
2007-05-31 11:20:00,77.01,77.05,76.91,76.96,50700.0,49.5573,49.583,49.493,49.5251,50700.0
2007-05-31 11:30:00,76.96,77.05,76.95,77.05,42500.0,49.5251,49.583,49.5187,49.583,42500.0
2007-05-31 11:40:00,77.02,77.05,76.96,77.0,53800.0,49.5637,49.583,49.5251,49.5509,53800.0
2007-05-31 11:50:00,77.0,77.11,76.98,77.03,56400.0,49.5509,49.6217,49.538,49.5702,56400.0
2007-05-31 12:00:00,77.04,77.41,77.01,77.38,65300.0,49.5766,49.8147,49.5573,49.7954,65300.0
2007-05-31 12:10:00,77.39,77.86,77.39,77.86,66800.0,49.8018,50.1043,49.8018,50.1043,66800.0
2007-05-31 12:20:00,77.86,77.93,77.46,77.58,96700.0,50.1043,50.1493,49.8469,49.9241,96700.0
2007-05-31 12:30:00,77.57,77.58,77.3,77.4,35000.0,49.9177,49.9241,49.7439,49.8083,35000.0
2007-05-31 12:40:00,77.4,77.65,77.29,77.55,45200.0,49.8083,49.9692,49.7375,49.9048,45200.0
2007-05-31 12:50:00,77.55,77.69,77.5,77.65,24300.0,49.9048,49.9949,49.8726,49.9692,24300.0
2007-05-31 13:00:00,77.65,77.68,77.35,77.48,63600.0,49.9692,49.9885,49.7761,49.8598,63600.0
2007-05-31 13:10:00,77.48,77.61,77.41,77.5,73100.0,49.8598,49.9434,49.8147,49.8726,73100.0
2007-05-31 13:20:00,77.51,77.55,77.34,77.49,54100.0,49.8791,49.9048,49.7697,49.8662,54100.0
2007-05-31 13:30:00,77.52,77.56,77.42,77.53,21200.0,49.8855,49.9112,49.8212,49.8919,21200.0
2007-05-31 13:40:00,77.53,77.67,77.43,77.64,35100.0,49.8919,49.982,49.8276,49.9627,35100.0
2007-05-31 13:50:00,77.65,78.0,77.63,77.71,55600.0,49.9692,50.1944,49.9563,50.0078,55600.0
2007-05-31 14:00:00,77.7,77.71,77.34,77.4,50500.0,50.0013,50.0078,49.7697,49.8083,50500.0
2007-05-31 14:10:00,77.41,77.55,77.4,77.52,48800.0,49.8147,49.9048,49.8083,49.8855,48800.0
2007-05-31 14:20:00,77.53,77.64,77.47,77.5,26800.0,49.8919,49.9627,49.8533,49.8726,26800.0
2007-05-31 14:30:00,77.49,77.63,77.45,77.5,29800.0,49.8662,49.9563,49.8405,49.8726,29800.0
2007-05-31 14:40:00,77.51,77.56,77.46,77.55,49500.0,49.8791,49.9112,49.8469,49.9048,49500.0
2007-05-31 14:50:00,77.53,77.67,77.48,77.48,27700.0,49.8919,49.982,49.8598,49.8598,27700.0
2007-05-31 15:00:00,77.48,77.76,77.48,77.76,57300.0,49.8598,50.0399,49.8598,50.0399,57300.0
2007-05-31 15:10:00,77.75,77.86,77.53,77.57,107700.0,50.0335,50.1043,49.8919,49.9177,107700.0
2007-05-31 15:20:00,77.55,77.76,77.53,77.7,86500.0,49.9048,50.0399,49.8919,50.0013,86500.0
2007-05-31 15:30:00,77.7,77.76,77.6,77.67,74400.0,50.0013,50.0399,49.937,49.982,74400.0
2007-05-31 15:40:00,77.64,77.94,77.63,77.8,84700.0,49.9627,50.1558,49.9563,50.0657,84700.0
2007-05-31 15:50:00,77.8,78.02,77.67,78.02,298700.0,50.0657,50.2073,49.982,50.2073,298700.0
2007-06-01 09:30:00,78.02,78.86,78.02,78.59,104200.0,50.2073,50.7478,50.2073,50.5741,104200.0
2007-06-01 09:40:00,78.59,78.83,78.42,78.64,130300.0,50.5741,50.7285,50.4647,50.6062,130300.0
2007-06-01 09:50:00,78.62,78.78,78.6,78.78,50800.0,50.5934,50.6963,50.5805,50.6963,50800.0
2007-06-01 10:00:00,78.74,79.44,78.71,79.31,123000.0,50.6706,51.1211,50.6513,51.0374,123000.0
2007-06-01 10:10:00,79.35,79.36,78.93,79.11,127100.0,51.0631,51.0696,50.7929,50.9087,127100.0
2007-06-01 10:20:00,79.1,79.12,78.77,78.84,65900.0,50.9023,50.9151,50.6899,50.7349,65900.0
2007-06-01 10:30:00,78.85,79.16,78.74,78.88,123600.0,50.7414,50.9409,50.6706,50.7607,123600.0
2007-06-01 10:40:00,78.89,79.11,78.76,79.1,109500.0,50.7671,50.9087,50.6835,50.9023,109500.0
2007-06-01 10:50:00,79.1,79.24,78.92,79.22,78400.0,50.9023,50.9924,50.7864,50.9795,78400.0
2007-06-01 11:00:00,79.21,79.24,79.09,79.15,40700.0,50.973,50.9924,50.8958,50.9344,40700.0
2007-06-01 11:10:00,79.14,79.3,79.06,79.21,103700.0,50.928,51.031,50.8765,50.973,103700.0
2007-06-01 11:20:00,79.17,79.28,79.16,79.25,200500.0,50.9473,51.0181,50.9409,50.9988,200500.0
2007-06-01 11:30:00,79.25,79.3,78.93,79.1,173600.0,50.9988,51.031,50.7929,50.9023,173600.0
2007-06-01 11:40:00,79.1,79.3,79.09,79.24,98800.0,50.9023,51.031,50.8958,50.9924,98800.0
2007-06-01 11:50:00,79.23,79.25,79.12,79.15,60400.0,50.9859,50.9988,50.9151,50.9344,60400.0
2007-06-01 12:00:00,79.12,79.14,78.96,78.99,59400.0,50.9151,50.928,50.8122,50.8315,59400.0
2007-06-01 12:10:00,79.0,79.07,79.0,79.0,40700.0,50.8379,50.883,50.8379,50.8379,40700.0
2007-06-01 12:20:00,79.01,79.11,78.91,79.11,69400.0,50.8443,50.9087,50.78,50.9087,69400.0
2007-06-01 12:30:00,79.11,79.18,79.05,79.15,29300.0,50.9087,50.9537,50.8701,50.9344,29300.0
2007-06-01 12:40:00,79.13,79.22,79.08,79.17,84300.0,50.9216,50.9795,50.8894,50.9473,84300.0
2007-06-01 12:50:00,79.17,79.28,79.08,79.2,68100.0,50.9473,51.0181,50.8894,50.9666,68100.0
2007-06-01 13:00:00,79.21,79.48,79.15,79.21,102300.0,50.973,51.1468,50.9344,50.973,102300.0
2007-06-01 13:10:00,79.21,79.22,78.94,79.01,61800.0,50.973,50.9795,50.7993,50.8443,61800.0
2007-06-01 13:20:00,79.01,79.22,78.95,79.08,84900.0,50.8443,50.9795,50.8057,50.8894,84900.0
2007-06-01 13:30:00,79.12,79.51,79.11,79.42,68400.0,50.9151,51.1661,50.9087,51.1082,68400.0
2007-06-01 13:40:00,79.41,79.75,79.34,79.75,97000.0,51.1018,51.3205,51.0567,51.3205,97000.0
2007-06-01 13:50:00,79.75,79.75,79.56,79.67,66600.0,51.3205,51.3205,51.1983,51.2691,66600.0
2007-06-01 14:00:00,79.66,79.67,79.55,79.61,48000.0,51.2626,51.2691,51.1918,51.2305,48000.0
2007-06-01 14:10:00,79.6,79.74,79.6,79.66,32400.0,51.224,51.3141,51.224,51.2626,32400.0
2007-06-01 14:20:00,79.67,79.86,79.61,79.85,79900.0,51.2691,51.3913,51.2305,51.3849,79900.0
2007-06-01 14:30:00,79.84,79.88,79.66,79.87,83900.0,51.3785,51.4042,51.2626,51.3978,83900.0
2007-06-01 14:40:00,79.88,80.11,79.82,79.96,184700.0,51.4042,51.5522,51.3656,51.4557,184700.0
2007-06-01 14:50:00,79.96,80.05,79.86,79.98,85900.0,51.4557,51.5136,51.3913,51.4686,85900.0
2007-06-01 15:00:00,79.98,80.15,79.93,80.11,154200.0,51.4686,51.578,51.4364,51.5522,154200.0
2007-06-01 15:10:00,80.11,80.14,79.88,80.03,262500.0,51.5522,51.5715,51.4042,51.5007,262500.0
2007-06-01 15:20:00,80.02,80.4,80.01,80.19,171900.0,51.4943,51.7388,51.4879,51.6037,171900.0
2007-06-01 15:30:00,80.23,80.38,80.15,80.25,138600.0,51.6294,51.726,51.578,51.6423,138600.0
2007-06-01 15:40:00,80.25,80.29,79.87,79.97,177300.0,51.6423,51.668,51.3978,51.4621,177300.0
2007-06-01 15:50:00,79.98,80.33,79.96,80.31,282800.0,51.4686,51.6938,51.4557,51.6809,282800.0
2007-06-04 09:30:00,79.37,79.8,79.3,79.58,100800.0,51.076,51.3527,51.031,51.2111,100800.0
2007-06-04 09:40:00,79.61,79.79,79.4,79.49,59400.0,51.2305,51.3463,51.0953,51.1532,59400.0
2007-06-04 09:50:00,79.44,79.78,79.43,79.72,142800.0,51.1211,51.3399,51.1146,51.3012,142800.0
2007-06-04 10:00:00,79.72,80.35,79.58,80.3,121700.0,51.3012,51.7067,51.2111,51.6745,121700.0
2007-06-04 10:10:00,80.3,80.83,80.3,80.58,155000.0,51.6745,52.0155,51.6745,51.8547,155000.0
2007-06-04 10:20:00,80.58,80.81,80.42,80.72,119000.0,51.8547,52.0027,51.7517,51.9448,119000.0
2007-06-04 10:30:00,80.72,80.9,80.54,80.64,54400.0,51.9448,52.0606,51.8289,51.8933,54400.0
2007-06-04 10:40:00,80.61,80.66,80.37,80.48,71600.0,51.874,51.9061,51.7195,51.7903,71600.0
2007-06-04 10:50:00,80.45,80.5,80.07,80.14,86200.0,51.771,51.8032,51.5265,51.5715,86200.0
2007-06-04 11:00:00,80.19,80.27,80.07,80.21,59800.0,51.6037,51.6552,51.5265,51.6166,59800.0
2007-06-04 11:10:00,80.25,80.5,80.2,80.41,58900.0,51.6423,51.8032,51.6101,51.7453,58900.0
2007-06-04 11:20:00,80.41,80.41,79.84,80.11,144800.0,51.7453,51.7453,51.3785,51.5522,144800.0
2007-06-04 11:30:00,80.08,80.2,79.95,80.05,70200.0,51.5329,51.6101,51.4493,51.5136,70200.0
2007-06-04 11:40:00,80.05,80.25,79.97,80.25,67100.0,51.5136,51.6423,51.4621,51.6423,67100.0
2007-06-04 11:50:00,80.27,80.27,80.0,80.13,75700.0,51.6552,51.6552,51.4814,51.5651,75700.0
2007-06-04 12:00:00,80.14,80.15,79.97,80.01,38200.0,51.5715,51.578,51.4621,51.4879,38200.0
2007-06-04 12:10:00,79.99,80.13,79.96,80.08,30600.0,51.475,51.5651,51.4557,51.5329,30600.0
2007-06-04 12:20:00,80.11,80.28,80.1,80.12,43900.0,51.5522,51.6616,51.5458,51.5586,43900.0
2007-06-04 12:30:00,80.1,80.33,79.9,79.98,81400.0,51.5458,51.6938,51.4171,51.4686,81400.0
2007-06-04 12:40:00,80.04,80.3,80.0,80.28,60300.0,51.5072,51.6745,51.4814,51.6616,60300.0
2007-06-04 12:50:00,80.23,80.31,80.17,80.31,33200.0,51.6294,51.6809,51.5908,51.6809,33200.0
2007-06-04 13:00:00,80.31,80.36,80.23,80.3,29100.0,51.6809,51.7131,51.6294,51.6745,29100.0
2007-06-04 13:10:00,80.29,80.35,80.22,80.32,35000.0,51.668,51.7067,51.623,51.6874,35000.0
2007-06-04 13:20:00,80.31,80.35,80.18,80.31,94800.0,51.6809,51.7067,51.5973,51.6809,94800.0
2007-06-04 13:30:00,80.3,80.35,80.26,80.31,24700.0,51.6745,51.7067,51.6487,51.6809,24700.0
2007-06-04 13:40:00,80.31,80.34,80.24,80.29,51200.0,51.6809,51.7002,51.6359,51.668,51200.0
2007-06-04 13:50:00,80.3,80.35,80.15,80.15,82800.0,51.6745,51.7067,51.578,51.578,82800.0
2007-06-04 14:00:00,80.11,80.32,79.95,80.29,58700.0,51.5522,51.6874,51.4493,51.668,58700.0
2007-06-04 14:10:00,80.3,80.36,80.22,80.34,65600.0,51.6745,51.7131,51.623,51.7002,65600.0
2007-06-04 14:20:00,80.34,80.38,80.25,80.36,88100.0,51.7002,51.726,51.6423,51.7131,88100.0
2007-06-04 14:30:00,80.34,80.68,80.17,80.65,107500.0,51.7002,51.919,51.5908,51.8997,107500.0
2007-06-04 14:40:00,80.64,80.64,80.46,80.55,74400.0,51.8933,51.8933,51.7774,51.8354,74400.0
2007-06-04 14:50:00,80.55,80.65,80.51,80.58,88700.0,51.8354,51.8997,51.8096,51.8547,88700.0
2007-06-04 15:00:00,80.58,80.81,80.56,80.81,89700.0,51.8547,52.0027,51.8418,52.0027,89700.0
2007-06-04 15:10:00,80.81,80.84,80.66,80.67,86500.0,52.0027,52.022,51.9061,51.9126,86500.0
2007-06-04 15:20:00,80.65,80.73,80.59,80.67,83200.0,51.8997,51.9512,51.8611,51.9126,83200.0
2007-06-04 15:30:00,80.67,80.75,80.62,80.7,109300.0,51.9126,51.9641,51.8804,51.9319,109300.0
2007-06-04 15:40:00,80.7,80.88,80.67,80.78,148100.0,51.9319,52.0477,51.9126,51.9834,148100.0
2007-06-04 15:50:00,80.78,80.81,80.68,80.78,224800.0,51.9834,52.0027,51.919,51.9834,224800.0
2007-06-05 09:30:00,80.81,81.04,80.48,80.6,98300.0,52.0027,52.1507,51.7903,51.8675,98300.0
2007-06-05 09:40:00,80.6,81.55,80.54,81.2,164400.0,51.8675,52.4789,51.8289,52.2536,164400.0
2007-06-05 09:50:00,81.2,81.42,81.06,81.32,56700.0,52.2536,52.3952,52.1636,52.3309,56700.0
2007-06-05 10:00:00,81.32,81.5,81.21,81.4,75600.0,52.3309,52.4467,52.2601,52.3824,75600.0
2007-06-05 10:10:00,81.4,81.43,81.25,81.39,59200.0,52.3824,52.4017,52.2858,52.3759,59200.0
2007-06-05 10:20:00,81.38,81.38,81.03,81.38,96700.0,52.3695,52.3695,52.1443,52.3695,96700.0
2007-06-05 10:30:00,81.33,81.67,81.32,81.6,77000.0,52.3373,52.5561,52.3309,52.5111,77000.0
2007-06-05 10:40:00,81.58,81.69,81.39,81.65,74000.0,52.4982,52.569,52.3759,52.5432,74000.0
2007-06-05 10:50:00,81.66,82.63,81.66,82.36,376500.0,52.5497,53.1739,52.5497,53.0001,376500.0
2007-06-05 11:00:00,82.39,82.45,82.2,82.37,177200.0,53.0194,53.058,52.8972,53.0066,177200.0
2007-06-05 11:10:00,82.38,82.55,82.32,82.44,99400.0,53.013,53.1224,52.9744,53.0516,99400.0
2007-06-05 11:20:00,82.45,82.5,82.27,82.44,120500.0,53.058,53.0902,52.9422,53.0516,120500.0
2007-06-05 11:30:00,82.46,82.55,82.19,82.32,108800.0,53.0645,53.1224,52.8907,52.9744,108800.0
2007-06-05 11:40:00,82.29,82.43,82.28,82.3,109000.0,52.9551,53.0452,52.9486,52.9615,109000.0
2007-06-05 11:50:00,82.3,82.3,82.06,82.15,99500.0,52.9615,52.9615,52.8071,52.865,99500.0
2007-06-05 12:00:00,82.14,82.29,82.05,82.05,109200.0,52.8586,52.9551,52.8006,52.8006,109200.0
2007-06-05 12:10:00,82.05,82.1,81.51,81.65,189900.0,52.8006,52.8328,52.4531,52.5432,189900.0
2007-06-05 12:20:00,81.65,81.82,81.26,81.62,165200.0,52.5432,52.6526,52.2923,52.5239,165200.0
2007-06-05 12:30:00,81.62,81.75,81.43,81.6,93500.0,52.5239,52.6076,52.4017,52.5111,93500.0
2007-06-05 12:40:00,81.59,81.68,81.16,81.26,57800.0,52.5046,52.5625,52.2279,52.2923,57800.0
2007-06-05 12:50:00,81.32,81.59,81.21,81.59,113200.0,52.3309,52.5046,52.2601,52.5046,113200.0
2007-06-05 13:00:00,81.59,81.78,81.23,81.42,100100.0,52.5046,52.6269,52.273,52.3952,100100.0
2007-06-05 13:10:00,81.42,81.78,81.36,81.57,78600.0,52.3952,52.6269,52.3566,52.4917,78600.0
2007-06-05 13:20:00,81.58,81.65,81.35,81.38,50500.0,52.4982,52.5432,52.3502,52.3695,50500.0
2007-06-05 13:30:00,81.38,81.48,81.36,81.44,38000.0,52.3695,52.4338,52.3566,52.4081,38000.0
2007-06-05 13:40:00,81.47,81.49,81.03,81.14,65400.0,52.4274,52.4403,52.1443,52.215,65400.0
2007-06-05 13:50:00,81.13,81.36,81.01,81.22,61000.0,52.2086,52.3566,52.1314,52.2665,61000.0
2007-06-05 14:00:00,81.21,81.32,81.09,81.12,39800.0,52.2601,52.3309,52.1829,52.2022,39800.0
2007-06-05 14:10:00,81.13,81.41,81.12,81.32,49800.0,52.2086,52.3888,52.2022,52.3309,49800.0
2007-06-05 14:20:00,81.33,81.44,81.12,81.12,39800.0,52.3373,52.4081,52.2022,52.2022,39800.0
2007-06-05 14:30:00,81.13,81.28,81.05,81.06,73300.0,52.2086,52.3051,52.1571,52.1636,73300.0
2007-06-05 14:40:00,81.06,81.25,81.06,81.19,65900.0,52.1636,52.2858,52.1636,52.2472,65900.0
2007-06-05 14:50:00,81.21,81.25,80.93,81.01,63700.0,52.2601,52.2858,52.0799,52.1314,63700.0
2007-06-05 15:00:00,81.0,81.21,80.86,80.93,80400.0,52.1249,52.2601,52.0349,52.0799,80400.0
2007-06-05 15:10:00,80.92,81.25,80.88,81.08,81100.0,52.0735,52.2858,52.0477,52.1764,81100.0
2007-06-05 15:20:00,81.04,81.19,80.9,81.13,72600.0,52.1507,52.2472,52.0606,52.2086,72600.0
2007-06-05 15:30:00,81.1,81.34,81.09,81.33,96900.0,52.1893,52.3437,52.1829,52.3373,96900.0
2007-06-05 15:40:00,81.32,81.61,81.3,81.57,117900.0,52.3309,52.5175,52.318,52.4917,117900.0
2007-06-05 15:50:00,81.58,81.73,81.37,81.65,214100.0,52.4982,52.5947,52.363,52.5432,214100.0
2007-06-06 09:30:00,81.61,81.61,80.54,80.8,217700.0,52.5175,52.5175,51.8289,51.9962,217700.0
2007-06-06 09:40:00,80.8,80.9,80.69,80.76,127800.0,51.9962,52.0606,51.9255,51.9705,127800.0
2007-06-06 09:50:00,80.78,80.95,80.75,80.94,66100.0,51.9834,52.0928,51.9641,52.0863,66100.0
2007-06-06 10:00:00,80.94,81.6,80.9,81.04,117300.0,52.0863,52.5111,52.0606,52.1507,117300.0
2007-06-06 10:10:00,81.04,81.05,80.86,81.04,91600.0,52.1507,52.1571,52.0349,52.1507,91600.0
2007-06-06 10:20:00,81.04,81.13,80.99,81.05,30400.0,52.1507,52.2086,52.1185,52.1571,30400.0
2007-06-06 10:30:00,81.05,81.1,80.96,81.02,56300.0,52.1571,52.1893,52.0992,52.1378,56300.0
2007-06-06 10:40:00,81.02,81.1,80.97,81.01,38100.0,52.1378,52.1893,52.1056,52.1314,38100.0
2007-06-06 10:50:00,81.02,81.1,80.97,81.03,52300.0,52.1378,52.1893,52.1056,52.1443,52300.0
2007-06-06 11:00:00,81.0,81.09,80.96,80.99,62000.0,52.1249,52.1829,52.0992,52.1185,62000.0
2007-06-06 11:10:00,80.99,81.02,80.87,80.99,43000.0,52.1185,52.1378,52.0413,52.1185,43000.0
2007-06-06 11:20:00,81.0,81.04,80.96,80.97,36600.0,52.1249,52.1507,52.0992,52.1056,36600.0
2007-06-06 11:30:00,80.95,80.98,80.8,80.8,56000.0,52.0928,52.1121,51.9962,51.9962,56000.0
2007-06-06 11:40:00,80.8,80.89,80.56,80.65,45300.0,51.9962,52.0542,51.8418,51.8997,45300.0
2007-06-06 11:50:00,80.64,80.7,80.51,80.63,42800.0,51.8933,51.9319,51.8096,51.8868,42800.0
2007-06-06 12:00:00,80.63,80.88,80.62,80.8,45800.0,51.8868,52.0477,51.8804,51.9962,45800.0
2007-06-06 12:10:00,80.79,80.85,80.69,80.85,28700.0,51.9898,52.0284,51.9255,52.0284,28700.0
2007-06-06 12:20:00,80.87,80.88,80.64,80.69,65700.0,52.0413,52.0477,51.8933,51.9255,65700.0
2007-06-06 12:30:00,80.69,80.83,80.68,80.76,23300.0,51.9255,52.0155,51.919,51.9705,23300.0
2007-06-06 12:40:00,80.76,80.76,80.51,80.55,63700.0,51.9705,51.9705,51.8096,51.8354,63700.0
2007-06-06 12:50:00,80.55,80.62,80.53,80.58,42300.0,51.8354,51.8804,51.8225,51.8547,42300.0
2007-06-06 13:00:00,80.59,80.79,80.53,80.63,90400.0,51.8611,51.9898,51.8225,51.8868,90400.0
2007-06-06 13:10:00,80.63,80.66,80.5,80.53,20500.0,51.8868,51.9061,51.8032,51.8225,20500.0
2007-06-06 13:20:00,80.5,80.53,80.0,80.02,88900.0,51.8032,51.8225,51.4814,51.4943,88900.0
2007-06-06 13:30:00,80.02,80.28,80.0,80.18,32800.0,51.4943,51.6616,51.4814,51.5973,32800.0
2007-06-06 13:40:00,80.15,80.24,80.04,80.13,41700.0,51.578,51.6359,51.5072,51.5651,41700.0
2007-06-06 13:50:00,80.13,80.17,80.0,80.17,85300.0,51.5651,51.5908,51.4814,51.5908,85300.0
2007-06-06 14:00:00,80.17,80.2,80.01,80.02,21700.0,51.5908,51.6101,51.4879,51.4943,21700.0
2007-06-06 14:10:00,80.01,80.09,80.0,80.0,32100.0,51.4879,51.5393,51.4814,51.4814,32100.0
2007-06-06 14:20:00,80.0,80.07,79.49,79.99,172000.0,51.4814,51.5265,51.1532,51.475,172000.0
2007-06-06 14:30:00,79.99,80.21,79.99,80.17,21400.0,51.475,51.6166,51.475,51.5908,21400.0
2007-06-06 14:40:00,80.16,80.37,80.14,80.14,33100.0,51.5844,51.7195,51.5715,51.5715,33100.0
2007-06-06 14:50:00,80.15,80.22,80.08,80.22,12500.0,51.578,51.623,51.5329,51.623,12500.0
2007-06-06 15:00:00,80.24,80.24,80.05,80.15,14900.0,51.6359,51.6359,51.5136,51.578,14900.0
2007-06-06 15:10:00,80.16,80.23,80.1,80.16,17700.0,51.5844,51.6294,51.5458,51.5844,17700.0
2007-06-06 15:20:00,80.16,80.34,80.08,80.26,65600.0,51.5844,51.7002,51.5329,51.6487,65600.0
2007-06-06 15:30:00,80.24,80.38,80.2,80.33,32900.0,51.6359,51.726,51.6101,51.6938,32900.0
2007-06-06 15:40:00,80.33,80.45,80.27,80.42,69300.0,51.6938,51.771,51.6552,51.7517,69300.0
2007-06-06 15:50:00,80.45,80.59,80.44,80.49,104400.0,51.771,51.8611,51.7646,51.7968,104400.0
2007-06-07 09:30:00,81.51,81.8,80.85,81.03,202900.0,52.4531,52.6398,52.0284,52.1443,202900.0
2007-06-07 09:40:00,81.06,81.1,80.5,80.55,155900.0,52.1636,52.1893,51.8032,51.8354,155900.0
2007-06-07 09:50:00,80.55,80.6,79.99,80.37,192500.0,51.8354,51.8675,51.475,51.7195,192500.0
2007-06-07 10:00:00,80.37,80.4,79.69,79.87,163200.0,51.7195,51.7388,51.2819,51.3978,163200.0
2007-06-07 10:10:00,79.87,80.05,79.26,79.31,130400.0,51.3978,51.5136,51.0052,51.0374,130400.0
2007-06-07 10:20:00,79.32,79.89,79.29,79.45,98100.0,51.0438,51.4106,51.0245,51.1275,98100.0
2007-06-07 10:30:00,79.47,79.74,79.07,79.14,98300.0,51.1404,51.3141,50.883,50.928,98300.0
2007-06-07 10:40:00,79.15,79.31,78.89,79.16,121800.0,50.9344,51.0374,50.7671,50.9409,121800.0
2007-06-07 10:50:00,79.16,79.5,79.07,79.29,88400.0,50.9409,51.1597,50.883,51.0245,88400.0
2007-06-07 11:00:00,79.31,79.45,79.05,79.05,66400.0,51.0374,51.1275,50.8701,50.8701,66400.0
2007-06-07 11:10:00,79.04,79.24,79.03,79.06,101500.0,50.8636,50.9924,50.8572,50.8765,101500.0
2007-06-07 11:20:00,79.06,79.33,78.95,79.3,90100.0,50.8765,51.0503,50.8057,51.031,90100.0
2007-06-07 11:30:00,79.31,79.36,79.18,79.23,31400.0,51.0374,51.0696,50.9537,50.9859,31400.0
2007-06-07 11:40:00,79.23,79.3,79.1,79.17,35800.0,50.9859,51.031,50.9023,50.9473,35800.0
2007-06-07 11:50:00,79.2,79.3,79.1,79.1,23400.0,50.9666,51.031,50.9023,50.9023,23400.0
2007-06-07 12:00:00,79.1,79.1,78.88,78.94,63300.0,50.9023,50.9023,50.7607,50.7993,63300.0
2007-06-07 12:10:00,78.95,79.34,78.95,79.16,39400.0,50.8057,51.0567,50.8057,50.9409,39400.0
2007-06-07 12:20:00,79.13,79.27,79.05,79.22,29300.0,50.9216,51.0117,50.8701,50.9795,29300.0
2007-06-07 12:30:00,79.22,79.22,78.9,78.95,44900.0,50.9795,50.9795,50.7736,50.8057,44900.0
2007-06-07 12:40:00,78.95,79.09,78.83,78.91,50300.0,50.8057,50.8958,50.7285,50.78,50300.0
2007-06-07 12:50:00,78.91,78.91,78.65,78.74,64600.0,50.78,50.78,50.6127,50.6706,64600.0
2007-06-07 13:00:00,78.74,78.79,78.68,78.76,31200.0,50.6706,50.7028,50.632,50.6835,31200.0
2007-06-07 13:10:00,78.76,78.88,78.6,78.61,75800.0,50.6835,50.7607,50.5805,50.5869,75800.0
2007-06-07 13:20:00,78.61,79.15,78.55,78.55,50800.0,50.5869,50.9344,50.5483,50.5483,50800.0
2007-06-07 13:30:00,78.55,78.58,78.28,78.32,82800.0,50.5483,50.5676,50.3746,50.4003,82800.0
2007-06-07 13:40:00,78.33,78.45,78.15,78.38,69700.0,50.4068,50.484,50.2909,50.4389,69700.0
2007-06-07 13:50:00,78.37,78.42,78.2,78.39,64000.0,50.4325,50.4647,50.3231,50.4454,64000.0
2007-06-07 14:00:00,78.4,78.43,78.26,78.29,99500.0,50.4518,50.4711,50.3617,50.381,99500.0
2007-06-07 14:10:00,78.29,78.4,78.04,78.16,109900.0,50.381,50.4518,50.2201,50.2974,109900.0
2007-06-07 14:20:00,78.18,78.27,77.92,78.01,109900.0,50.3102,50.3681,50.1429,50.2008,109900.0
2007-06-07 14:30:00,78.01,78.18,77.96,78.13,149800.0,50.2008,50.3102,50.1687,50.278,149800.0
2007-06-07 14:40:00,78.13,78.4,78.08,78.15,82400.0,50.278,50.4518,50.2459,50.2909,82400.0
2007-06-07 14:50:00,78.15,78.3,78.1,78.25,72300.0,50.2909,50.3874,50.2587,50.3553,72300.0
2007-06-07 15:00:00,78.26,78.39,78.18,78.29,87900.0,50.3617,50.4454,50.3102,50.381,87900.0
2007-06-07 15:10:00,78.3,78.73,78.3,78.59,97900.0,50.3874,50.6642,50.3874,50.5741,97900.0
2007-06-07 15:20:00,78.6,78.72,78.45,78.54,113100.0,50.5805,50.6577,50.484,50.5419,113100.0
2007-06-07 15:30:00,78.56,78.98,78.56,78.76,137800.0,50.5548,50.825,50.5548,50.6835,137800.0
2007-06-07 15:40:00,78.78,78.88,78.56,78.56,135800.0,50.6963,50.7607,50.5548,50.5548,135800.0
2007-06-07 15:50:00,78.57,78.57,78.32,78.5,144000.0,50.5612,50.5612,50.4003,50.5161,144000.0
2007-06-08 09:30:00,78.3,78.72,78.01,78.07,66300.0,50.3874,50.6577,50.2008,50.2394,66300.0
2007-06-08 09:40:00,78.08,79.12,78.04,79.12,70400.0,50.2459,50.9151,50.2201,50.9151,70400.0
2007-06-08 09:50:00,79.12,79.71,79.06,79.6,123900.0,50.9151,51.2948,50.8765,51.224,123900.0
2007-06-08 10:00:00,79.61,79.71,79.29,79.36,162900.0,51.2305,51.2948,51.0245,51.0696,162900.0
2007-06-08 10:10:00,79.36,79.39,79.03,79.31,80100.0,51.0696,51.0889,50.8572,51.0374,80100.0
2007-06-08 10:20:00,79.32,79.54,79.25,79.42,52900.0,51.0438,51.1854,50.9988,51.1082,52900.0
2007-06-08 10:30:00,79.47,79.57,79.25,79.43,89700.0,51.1404,51.2047,50.9988,51.1146,89700.0
2007-06-08 10:40:00,79.43,79.49,79.31,79.34,30700.0,51.1146,51.1532,51.0374,51.0567,30700.0
2007-06-08 10:50:00,79.36,79.44,79.31,79.35,27200.0,51.0696,51.1211,51.0374,51.0631,27200.0
2007-06-08 11:00:00,79.36,79.38,79.15,79.18,100600.0,51.0696,51.0824,50.9344,50.9537,100600.0
2007-06-08 11:10:00,79.17,79.58,78.97,79.55,90300.0,50.9473,51.2111,50.8186,51.1918,90300.0
2007-06-08 11:20:00,79.55,79.6,79.27,79.36,35300.0,51.1918,51.224,51.0117,51.0696,35300.0
2007-06-08 11:30:00,79.36,79.39,79.27,79.34,34800.0,51.0696,51.0889,51.0117,51.0567,34800.0
2007-06-08 11:40:00,79.34,79.38,79.27,79.3,21400.0,51.0567,51.0824,51.0117,51.031,21400.0
2007-06-08 11:50:00,79.32,79.49,79.25,79.44,37500.0,51.0438,51.1532,50.9988,51.1211,37500.0
2007-06-08 12:00:00,79.45,79.82,79.43,79.74,58900.0,51.1275,51.3656,51.1146,51.3141,58900.0
2007-06-08 12:10:00,79.75,79.98,79.7,79.94,60600.0,51.3205,51.4686,51.2884,51.4428,60600.0
2007-06-08 12:20:00,79.94,79.95,79.7,79.9,83500.0,51.4428,51.4493,51.2884,51.4171,83500.0
2007-06-08 12:30:00,79.91,79.98,79.88,79.98,54100.0,51.4235,51.4686,51.4042,51.4686,54100.0
2007-06-08 12:40:00,79.98,80.0,79.85,79.94,92400.0,51.4686,51.4814,51.3849,51.4428,92400.0
2007-06-08 12:50:00,79.93,79.99,79.83,79.99,35200.0,51.4364,51.475,51.372,51.475,35200.0
2007-06-08 13:00:00,79.99,80.1,79.93,79.97,54800.0,51.475,51.5458,51.4364,51.4621,54800.0
2007-06-08 13:10:00,79.98,80.05,79.96,80.02,33400.0,51.4686,51.5136,51.4557,51.4943,33400.0
2007-06-08 13:20:00,80.03,80.19,79.99,80.11,35300.0,51.5007,51.6037,51.475,51.5522,35300.0
2007-06-08 13:30:00,80.12,80.4,80.12,80.33,45600.0,51.5586,51.7388,51.5586,51.6938,45600.0
2007-06-08 13:40:00,80.34,80.6,80.34,80.47,89500.0,51.7002,51.8675,51.7002,51.7839,89500.0
2007-06-08 13:50:00,80.49,80.54,80.35,80.4,52200.0,51.7968,51.8289,51.7067,51.7388,52200.0
2007-06-08 14:00:00,80.39,80.6,80.38,80.6,51100.0,51.7324,51.8675,51.726,51.8675,51100.0
2007-06-08 14:10:00,80.6,80.87,80.56,80.6,82000.0,51.8675,52.0413,51.8418,51.8675,82000.0
2007-06-08 14:20:00,80.6,80.63,80.41,80.54,96600.0,51.8675,51.8868,51.7453,51.8289,96600.0
2007-06-08 14:30:00,80.54,80.54,80.29,80.34,46800.0,51.8289,51.8289,51.668,51.7002,46800.0
2007-06-08 14:40:00,80.34,80.35,80.07,80.1,63800.0,51.7002,51.7067,51.5265,51.5458,63800.0
2007-06-08 14:50:00,80.08,80.1,79.86,80.07,123200.0,51.5329,51.5458,51.3913,51.5265,123200.0
2007-06-08 15:00:00,80.07,80.19,79.94,80.02,74600.0,51.5265,51.6037,51.4428,51.4943,74600.0
2007-06-08 15:10:00,80.02,80.14,79.95,80.11,100200.0,51.4943,51.5715,51.4493,51.5522,100200.0
2007-06-08 15:20:00,80.1,80.13,79.94,79.99,97800.0,51.5458,51.5651,51.4428,51.475,97800.0
2007-06-08 15:30:00,80.0,80.1,79.93,80.01,115600.0,51.4814,51.5458,51.4364,51.4879,115600.0
2007-06-08 15:40:00,80.01,80.06,79.95,80.02,114600.0,51.4879,51.52,51.4493,51.4943,114600.0
2007-06-08 15:50:00,80.01,80.11,79.69,79.87,157200.0,51.4879,51.5522,51.2819,51.3978,157200.0
2007-06-11 09:30:00,79.86,79.86,79.12,79.65,98900.0,51.3913,51.3913,50.9151,51.2562,98900.0
2007-06-11 09:40:00,79.6,80.17,79.59,80.02,102700.0,51.224,51.5908,51.2176,51.4943,102700.0
2007-06-11 09:50:00,80.03,80.16,79.98,80.15,75000.0,51.5007,51.5844,51.4686,51.578,75000.0
2007-06-11 10:00:00,80.15,80.25,80.0,80.07,74300.0,51.578,51.6423,51.4814,51.5265,74300.0
2007-06-11 10:10:00,80.03,80.03,79.83,79.96,90700.0,51.5007,51.5007,51.372,51.4557,90700.0
2007-06-11 10:20:00,79.96,80.07,79.95,80.02,65700.0,51.4557,51.5265,51.4493,51.4943,65700.0
2007-06-11 10:30:00,80.01,80.07,79.97,80.05,47900.0,51.4879,51.5265,51.4621,51.5136,47900.0
2007-06-11 10:40:00,80.05,80.15,80.0,80.11,56100.0,51.5136,51.578,51.4814,51.5522,56100.0
2007-06-11 10:50:00,80.11,80.15,80.04,80.11,39900.0,51.5522,51.578,51.5072,51.5522,39900.0
2007-06-11 11:00:00,80.11,80.15,80.03,80.05,24000.0,51.5522,51.578,51.5007,51.5136,24000.0
2007-06-11 11:10:00,80.06,80.08,79.88,80.01,46700.0,51.52,51.5329,51.4042,51.4879,46700.0
2007-06-11 11:20:00,80.01,80.13,79.96,80.04,32800.0,51.4879,51.5651,51.4557,51.5072,32800.0
2007-06-11 11:30:00,80.04,80.15,79.99,80.0,34100.0,51.5072,51.578,51.475,51.4814,34100.0
2007-06-11 11:40:00,79.99,80.1,79.94,79.94,31300.0,51.475,51.5458,51.4428,51.4428,31300.0
2007-06-11 11:50:00,79.96,80.1,79.95,80.08,50300.0,51.4557,51.5458,51.4493,51.5329,50300.0
2007-06-11 12:00:00,80.09,80.14,80.03,80.1,40700.0,51.5393,51.5715,51.5007,51.5458,40700.0
2007-06-11 12:10:00,80.1,80.35,80.1,80.34,86100.0,51.5458,51.7067,51.5458,51.7002,86100.0
2007-06-11 12:20:00,80.34,80.41,80.23,80.41,37400.0,51.7002,51.7453,51.6294,51.7453,37400.0
2007-06-11 12:30:00,80.42,80.73,80.4,80.63,45500.0,51.7517,51.9512,51.7388,51.8868,45500.0
2007-06-11 12:40:00,80.63,80.81,80.54,80.78,66200.0,51.8868,52.0027,51.8289,51.9834,66200.0
2007-06-11 12:50:00,80.79,80.93,80.76,80.91,44300.0,51.9898,52.0799,51.9705,52.067,44300.0
2007-06-11 13:00:00,80.93,81.28,80.9,81.28,112900.0,52.0799,52.3051,52.0606,52.3051,112900.0
2007-06-11 13:10:00,81.23,81.4,81.1,81.33,103700.0,52.273,52.3824,52.1893,52.3373,103700.0
2007-06-11 13:20:00,81.33,81.55,81.24,81.45,137100.0,52.3373,52.4789,52.2794,52.4145,137100.0
2007-06-11 13:30:00,81.41,81.51,81.37,81.4,67200.0,52.3888,52.4531,52.363,52.3824,67200.0
2007-06-11 13:40:00,81.41,81.41,81.06,81.06,60400.0,52.3888,52.3888,52.1636,52.1636,60400.0
2007-06-11 13:50:00,81.07,81.13,80.79,81.01,42700.0,52.17,52.2086,51.9898,52.1314,42700.0
2007-06-11 14:00:00,81.03,81.15,80.86,80.91,51600.0,52.1443,52.2215,52.0349,52.067,51600.0
2007-06-11 14:10:00,80.89,80.97,80.73,80.95,65200.0,52.0542,52.1056,51.9512,52.0928,65200.0
2007-06-11 14:20:00,80.95,81.0,80.87,80.97,45200.0,52.0928,52.1249,52.0413,52.1056,45200.0
2007-06-11 14:30:00,80.97,80.97,80.76,80.89,70400.0,52.1056,52.1056,51.9705,52.0542,70400.0
2007-06-11 14:40:00,80.87,80.9,80.64,80.67,84900.0,52.0413,52.0606,51.8933,51.9126,84900.0
2007-06-11 14:50:00,80.65,80.99,80.65,80.87,77000.0,51.8997,52.1185,51.8997,52.0413,77000.0
2007-06-11 15:00:00,80.87,81.0,80.86,80.89,92600.0,52.0413,52.1249,52.0349,52.0542,92600.0
2007-06-11 15:10:00,80.87,80.98,80.81,80.95,61400.0,52.0413,52.1121,52.0027,52.0928,61400.0
2007-06-11 15:20:00,80.94,80.94,80.75,80.75,53100.0,52.0863,52.0863,51.9641,51.9641,53100.0
2007-06-11 15:30:00,80.75,80.83,80.48,80.53,85300.0,51.9641,52.0155,51.7903,51.8225,85300.0
2007-06-11 15:40:00,80.54,80.63,80.44,80.52,85200.0,51.8289,51.8868,51.7646,51.8161,85200.0
2007-06-11 15:50:00,80.5,80.51,80.32,80.44,105100.0,51.8032,51.8096,51.6874,51.7646,105100.0
2007-06-12 09:30:00,80.0,80.01,79.43,79.45,109800.0,51.4814,51.4879,51.1146,51.1275,109800.0
2007-06-12 09:40:00,79.45,79.45,78.85,79.35,226000.0,51.1275,51.1275,50.7414,51.0631,226000.0
2007-06-12 09:50:00,79.35,79.36,78.64,78.64,143500.0,51.0631,51.0696,50.6062,50.6062,143500.0
2007-06-12 10:00:00,78.64,79.0,78.05,78.12,351700.0,50.6062,50.8379,50.2266,50.2716,351700.0
2007-06-12 10:10:00,78.11,78.47,78.07,78.4,185000.0,50.2652,50.4968,50.2394,50.4518,185000.0
2007-06-12 10:20:00,78.43,78.47,78.17,78.27,143300.0,50.4711,50.4968,50.3038,50.3681,143300.0
2007-06-12 10:30:00,78.27,78.83,78.22,78.73,330300.0,50.3681,50.7285,50.336,50.6642,330300.0
2007-06-12 10:40:00,78.73,78.8,78.48,78.73,155700.0,50.6642,50.7092,50.5033,50.6642,155700.0
2007-06-12 10:50:00,78.74,79.0,78.64,78.92,208400.0,50.6706,50.8379,50.6062,50.7864,208400.0
2007-06-12 11:00:00,78.89,78.91,78.62,78.82,73900.0,50.7671,50.78,50.5934,50.7221,73900.0
2007-06-12 11:10:00,78.82,78.84,78.74,78.75,22700.0,50.7221,50.7349,50.6706,50.677,22700.0
2007-06-12 11:20:00,78.78,78.81,78.57,78.57,27900.0,50.6963,50.7156,50.5612,50.5612,27900.0
2007-06-12 11:30:00,78.57,78.62,78.41,78.47,67800.0,50.5612,50.5934,50.4582,50.4968,67800.0
2007-06-12 11:40:00,78.47,78.6,78.44,78.5,104000.0,50.4968,50.5805,50.4775,50.5161,104000.0
2007-06-12 11:50:00,78.5,78.55,78.48,78.54,58700.0,50.5161,50.5483,50.5033,50.5419,58700.0
2007-06-12 12:00:00,78.52,78.61,78.48,78.61,45900.0,50.529,50.5869,50.5033,50.5869,45900.0
2007-06-12 12:10:00,78.61,78.86,78.61,78.76,54100.0,50.5869,50.7478,50.5869,50.6835,54100.0
2007-06-12 12:20:00,78.76,78.76,78.61,78.71,16200.0,50.6835,50.6835,50.5869,50.6513,16200.0
2007-06-12 12:30:00,78.7,78.7,78.61,78.62,32200.0,50.6449,50.6449,50.5869,50.5934,32200.0
2007-06-12 12:40:00,78.63,78.72,78.45,78.46,74200.0,50.5998,50.6577,50.484,50.4904,74200.0
2007-06-12 12:50:00,78.47,78.47,78.4,78.43,57800.0,50.4968,50.4968,50.4518,50.4711,57800.0
2007-06-12 13:00:00,78.44,78.45,78.08,78.12,103200.0,50.4775,50.484,50.2459,50.2716,103200.0
2007-06-12 13:10:00,78.1,78.24,78.07,78.2,50300.0,50.2587,50.3488,50.2394,50.3231,50300.0
2007-06-12 13:20:00,78.21,78.43,78.2,78.37,61800.0,50.3295,50.4711,50.3231,50.4325,61800.0
2007-06-12 13:30:00,78.37,78.49,78.27,78.49,35100.0,50.4325,50.5097,50.3681,50.5097,35100.0
2007-06-12 13:40:00,78.49,78.77,78.4,78.68,96800.0,50.5097,50.6899,50.4518,50.632,96800.0
2007-06-12 13:50:00,78.65,78.74,78.57,78.72,108800.0,50.6127,50.6706,50.5612,50.6577,108800.0
2007-06-12 14:00:00,78.72,78.98,78.69,78.87,88300.0,50.6577,50.825,50.6384,50.7543,88300.0
2007-06-12 14:10:00,78.87,78.99,78.68,78.73,104600.0,50.7543,50.8315,50.632,50.6642,104600.0
2007-06-12 14:20:00,78.73,78.84,78.67,78.84,43500.0,50.6642,50.7349,50.6255,50.7349,43500.0
2007-06-12 14:30:00,78.81,78.83,78.68,78.72,88900.0,50.7156,50.7285,50.632,50.6577,88900.0
2007-06-12 14:40:00,78.7,78.74,78.57,78.65,93100.0,50.6449,50.6706,50.5612,50.6127,93100.0
2007-06-12 14:50:00,78.66,78.78,78.6,78.71,54400.0,50.6191,50.6963,50.5805,50.6513,54400.0
2007-06-12 15:00:00,78.7,78.85,78.6,78.62,114400.0,50.6449,50.7414,50.5805,50.5934,114400.0
2007-06-12 15:10:00,78.6,78.79,78.49,78.74,173500.0,50.5805,50.7028,50.5097,50.6706,173500.0
2007-06-12 15:20:00,78.73,78.75,78.54,78.61,61200.0,50.6642,50.677,50.5419,50.5869,61200.0
2007-06-12 15:30:00,78.59,78.7,78.5,78.5,66200.0,50.5741,50.6449,50.5161,50.5161,66200.0
2007-06-12 15:40:00,78.51,78.59,78.31,78.35,75600.0,50.5226,50.5741,50.3939,50.4196,75600.0
2007-06-12 15:50:00,78.35,78.52,78.27,78.27,116200.0,50.4196,50.529,50.3681,50.3681,116200.0
2007-06-13 09:30:00,79.4,79.4,78.5,78.51,74000.0,51.0953,51.0953,50.5161,50.5226,74000.0
2007-06-13 09:40:00,78.51,78.56,78.32,78.55,77600.0,50.5226,50.5548,50.4003,50.5483,77600.0
2007-06-13 09:50:00,78.54,78.58,78.43,78.44,33900.0,50.5419,50.5676,50.4711,50.4775,33900.0
2007-06-13 10:00:00,78.44,78.51,78.12,78.14,79700.0,50.4775,50.5226,50.2716,50.2845,79700.0
2007-06-13 10:10:00,78.12,78.23,77.91,78.23,90300.0,50.2716,50.3424,50.1365,50.3424,90300.0
2007-06-13 10:20:00,78.21,78.28,78.03,78.11,97200.0,50.3295,50.3746,50.2137,50.2652,97200.0
2007-06-13 10:30:00,78.11,78.13,77.94,77.95,95900.0,50.2652,50.278,50.1558,50.1622,95900.0
2007-06-13 10:40:00,77.95,78.05,77.78,77.83,103400.0,50.1622,50.2266,50.0528,50.085,103400.0
2007-06-13 10:50:00,77.8,77.86,77.49,77.66,108600.0,50.0657,50.1043,49.8662,49.9756,108600.0
2007-06-13 11:00:00,77.66,77.67,77.55,77.58,60400.0,49.9756,49.982,49.9048,49.9241,60400.0
2007-06-13 11:10:00,77.56,77.58,77.41,77.47,93600.0,49.9112,49.9241,49.8147,49.8533,93600.0
2007-06-13 11:20:00,77.47,77.54,77.22,77.41,109900.0,49.8533,49.8984,49.6924,49.8147,109900.0
2007-06-13 11:30:00,77.39,77.66,77.37,77.6,52100.0,49.8018,49.9756,49.789,49.937,52100.0
2007-06-13 11:40:00,77.61,77.69,77.49,77.58,72700.0,49.9434,49.9949,49.8662,49.9241,72700.0
2007-06-13 11:50:00,77.58,77.61,77.46,77.49,61800.0,49.9241,49.9434,49.8469,49.8662,61800.0
2007-06-13 12:00:00,77.49,77.62,77.47,77.52,66400.0,49.8662,49.9499,49.8533,49.8855,66400.0
2007-06-13 12:10:00,77.54,77.61,77.36,77.41,55800.0,49.8984,49.9434,49.7825,49.8147,55800.0
2007-06-13 12:20:00,77.41,77.53,77.39,77.44,47400.0,49.8147,49.8919,49.8018,49.834,47400.0
2007-06-13 12:30:00,77.45,77.45,77.1,77.11,113800.0,49.8405,49.8405,49.6152,49.6217,113800.0
2007-06-13 12:40:00,77.1,77.12,76.97,77.02,151700.0,49.6152,49.6281,49.5316,49.5637,151700.0
2007-06-13 12:50:00,77.02,77.18,76.85,76.86,267300.0,49.5637,49.6667,49.4543,49.4608,267300.0
2007-06-13 13:00:00,76.86,76.95,76.76,76.78,113900.0,49.4608,49.5187,49.3964,49.4093,113900.0
2007-06-13 13:10:00,76.79,76.79,76.52,76.61,214400.0,49.4157,49.4157,49.242,49.2999,214400.0
2007-06-13 13:20:00,76.6,76.9,76.44,76.65,138600.0,49.2935,49.4865,49.1905,49.3256,138600.0
2007-06-13 13:30:00,76.62,77.08,76.5,77.0,128800.0,49.3063,49.6024,49.2291,49.5509,128800.0
2007-06-13 13:40:00,76.99,77.08,76.85,76.86,100800.0,49.5444,49.6024,49.4543,49.4608,100800.0
2007-06-13 13:50:00,76.85,76.99,76.74,76.91,70700.0,49.4543,49.5444,49.3836,49.493,70700.0
2007-06-13 14:00:00,76.86,77.32,76.85,77.07,174200.0,49.4608,49.7568,49.4543,49.5959,174200.0
2007-06-13 14:10:00,77.06,77.27,76.92,77.13,130700.0,49.5895,49.7246,49.4994,49.6345,130700.0
2007-06-13 14:20:00,77.12,77.25,76.78,76.83,81500.0,49.6281,49.7118,49.4093,49.4415,81500.0
2007-06-13 14:30:00,76.81,77.05,76.75,76.9,54000.0,49.4286,49.583,49.39,49.4865,54000.0
2007-06-13 14:40:00,76.88,77.05,76.8,76.82,72000.0,49.4737,49.583,49.4222,49.435,72000.0
2007-06-13 14:50:00,76.83,77.05,76.8,77.0,91100.0,49.4415,49.583,49.4222,49.5509,91100.0
2007-06-13 15:00:00,77.0,77.15,76.93,77.12,70300.0,49.5509,49.6474,49.5058,49.6281,70300.0
2007-06-13 15:10:00,77.1,77.28,77.01,77.11,97700.0,49.6152,49.7311,49.5573,49.6217,97700.0
2007-06-13 15:20:00,77.08,77.42,77.04,77.41,173700.0,49.6024,49.8212,49.5766,49.8147,173700.0
2007-06-13 15:30:00,77.41,77.41,77.15,77.31,105500.0,49.8147,49.8147,49.6474,49.7504,105500.0
2007-06-13 15:40:00,77.29,77.5,77.25,77.48,158700.0,49.7375,49.8726,49.7118,49.8598,158700.0
2007-06-13 15:50:00,77.48,77.52,77.39,77.42,269000.0,49.8598,49.8855,49.8018,49.8212,269000.0
2007-06-14 09:30:00,77.78,77.78,76.91,77.0,134200.0,50.0528,50.0528,49.493,49.5509,134200.0
2007-06-14 09:40:00,77.0,77.1,76.95,77.06,167900.0,49.5509,49.6152,49.5187,49.5895,167900.0
2007-06-14 09:50:00,77.09,77.25,76.95,77.06,107000.0,49.6088,49.7118,49.5187,49.5895,107000.0
2007-06-14 10:00:00,77.08,77.14,76.76,76.9,113800.0,49.6024,49.641,49.3964,49.4865,113800.0
2007-06-14 10:10:00,76.91,77.0,76.88,76.99,54900.0,49.493,49.5509,49.4737,49.5444,54900.0
2007-06-14 10:20:00,76.99,76.99,76.8,76.85,76800.0,49.5444,49.5444,49.4222,49.4543,76800.0
2007-06-14 10:30:00,76.84,77.23,76.84,77.15,115500.0,49.4479,49.6989,49.4479,49.6474,115500.0
2007-06-14 10:40:00,77.13,77.48,77.13,77.19,72400.0,49.6345,49.8598,49.6345,49.6731,72400.0
2007-06-14 10:50:00,77.2,77.23,77.06,77.14,57100.0,49.6796,49.6989,49.5895,49.641,57100.0
2007-06-14 11:00:00,77.14,77.49,77.1,77.26,74100.0,49.641,49.8662,49.6152,49.7182,74100.0
2007-06-14 11:10:00,77.25,77.28,77.11,77.2,51500.0,49.7118,49.7311,49.6217,49.6796,51500.0
2007-06-14 11:20:00,77.18,77.3,77.01,77.06,91600.0,49.6667,49.7439,49.5573,49.5895,91600.0
2007-06-14 11:30:00,77.04,77.16,76.9,76.93,55600.0,49.5766,49.6538,49.4865,49.5058,55600.0
2007-06-14 11:40:00,76.93,77.2,76.9,76.91,55300.0,49.5058,49.6796,49.4865,49.493,55300.0
2007-06-14 11:50:00,76.87,76.91,76.81,76.85,29400.0,49.4672,49.493,49.4286,49.4543,29400.0
2007-06-14 12:00:00,76.84,76.98,76.8,76.8,28300.0,49.4479,49.538,49.4222,49.4222,28300.0
2007-06-14 12:10:00,76.81,76.89,76.75,76.77,45500.0,49.4286,49.4801,49.39,49.4029,45500.0
2007-06-14 12:20:00,76.78,76.94,76.75,76.8,39700.0,49.4093,49.5123,49.39,49.4222,39700.0
2007-06-14 12:30:00,76.76,76.8,76.75,76.79,36200.0,49.3964,49.4222,49.39,49.4157,36200.0
2007-06-14 12:40:00,76.79,76.79,76.63,76.7,82700.0,49.4157,49.4157,49.3128,49.3578,82700.0
2007-06-14 12:50:00,76.68,76.68,76.6,76.6,34800.0,49.3449,49.3449,49.2935,49.2935,34800.0
2007-06-14 13:00:00,76.61,76.79,76.6,76.65,29400.0,49.2999,49.4157,49.2935,49.3256,29400.0
2007-06-14 13:10:00,76.66,76.9,76.65,76.87,75500.0,49.3321,49.4865,49.3256,49.4672,75500.0
2007-06-14 13:20:00,76.88,76.88,76.71,76.78,25600.0,49.4737,49.4737,49.3643,49.4093,25600.0
2007-06-14 13:30:00,76.78,76.9,76.73,76.74,40600.0,49.4093,49.4865,49.3771,49.3836,40600.0
2007-06-14 13:40:00,76.75,76.87,76.73,76.86,25300.0,49.39,49.4672,49.3771,49.4608,25300.0
2007-06-14 13:50:00,76.86,76.86,76.68,76.7,37600.0,49.4608,49.4608,49.3449,49.3578,37600.0
2007-06-14 14:00:00,76.69,76.83,76.65,76.77,46000.0,49.3514,49.4415,49.3256,49.4029,46000.0
2007-06-14 14:10:00,76.77,76.95,76.77,76.95,50600.0,49.4029,49.5187,49.4029,49.5187,50600.0
2007-06-14 14:20:00,76.93,76.98,76.89,76.95,41900.0,49.5058,49.538,49.4801,49.5187,41900.0
2007-06-14 14:30:00,76.96,77.1,76.83,76.95,106700.0,49.5251,49.6152,49.4415,49.5187,106700.0
2007-06-14 14:40:00,76.95,76.99,76.84,76.88,47200.0,49.5187,49.5444,49.4479,49.4737,47200.0
2007-06-14 14:50:00,76.88,76.91,76.73,76.78,96000.0,49.4737,49.493,49.3771,49.4093,96000.0
2007-06-14 15:00:00,76.78,76.81,76.7,76.79,37200.0,49.4093,49.4286,49.3578,49.4157,37200.0
2007-06-14 15:10:00,76.79,76.84,76.67,76.73,42000.0,49.4157,49.4479,49.3385,49.3771,42000.0
2007-06-14 15:20:00,76.72,76.86,76.65,76.67,44700.0,49.3707,49.4608,49.3256,49.3385,44700.0
2007-06-14 15:30:00,76.67,76.83,76.65,76.75,68900.0,49.3385,49.4415,49.3256,49.39,68900.0
2007-06-14 15:40:00,76.76,76.83,76.68,76.75,77600.0,49.3964,49.4415,49.3449,49.39,77600.0
2007-06-14 15:50:00,76.75,76.79,76.55,76.62,122300.0,49.39,49.4157,49.2613,49.3063,122300.0
2007-06-15 09:30:00,78.81,79.1,77.8,77.96,254600.0,50.7156,50.9023,50.0657,50.1687,254600.0
2007-06-15 09:40:00,77.96,78.61,77.51,77.71,320500.0,50.1687,50.5869,49.8791,50.0078,320500.0
2007-06-15 09:50:00,77.75,78.11,77.63,77.93,129900.0,50.0335,50.2652,49.9563,50.1493,129900.0
2007-06-15 10:00:00,77.92,78.08,77.54,78.0,100200.0,50.1429,50.2459,49.8984,50.1944,100200.0
2007-06-15 10:10:00,78.0,78.09,77.79,77.97,133300.0,50.1944,50.2523,50.0593,50.1751,133300.0
2007-06-15 10:20:00,77.98,78.17,77.86,77.99,62100.0,50.1815,50.3038,50.1043,50.188,62100.0
2007-06-15 10:30:00,77.99,78.16,77.73,77.9,101300.0,50.188,50.2974,50.0206,50.13,101300.0
2007-06-15 10:40:00,77.9,78.08,77.67,77.94,133100.0,50.13,50.2459,49.982,50.1558,133100.0
2007-06-15 10:50:00,77.92,78.02,77.88,77.96,35100.0,50.1429,50.2073,50.1172,50.1687,35100.0
2007-06-15 11:00:00,77.97,78.05,77.83,77.86,70900.0,50.1751,50.2266,50.085,50.1043,70900.0
2007-06-15 11:10:00,77.85,78.0,77.85,77.94,65900.0,50.0979,50.1944,50.0979,50.1558,65900.0
2007-06-15 11:20:00,77.95,77.96,77.82,77.85,38100.0,50.1622,50.1687,50.0786,50.0979,38100.0
2007-06-15 11:30:00,77.87,77.9,77.79,77.84,39600.0,50.1107,50.13,50.0593,50.0914,39600.0
2007-06-15 11:40:00,77.83,77.9,77.79,77.9,47500.0,50.085,50.13,50.0593,50.13,47500.0
2007-06-15 11:50:00,77.88,77.88,77.27,77.35,89200.0,50.1172,50.1172,49.7246,49.7761,89200.0
2007-06-15 12:00:00,77.34,77.66,77.27,77.65,100600.0,49.7697,49.9756,49.7246,49.9692,100600.0
2007-06-15 12:10:00,77.61,77.61,77.45,77.53,37800.0,49.9434,49.9434,49.8405,49.8919,37800.0
2007-06-15 12:20:00,77.52,77.53,77.4,77.44,52700.0,49.8855,49.8919,49.8083,49.834,52700.0
2007-06-15 12:30:00,77.43,77.53,77.41,77.49,38200.0,49.8276,49.8919,49.8147,49.8662,38200.0
2007-06-15 12:40:00,77.48,77.48,77.2,77.21,37500.0,49.8598,49.8598,49.6796,49.686,37500.0
2007-06-15 12:50:00,77.21,77.21,77.0,77.01,62700.0,49.686,49.686,49.5509,49.5573,62700.0
2007-06-15 13:00:00,77.03,77.2,77.0,77.13,43000.0,49.5702,49.6796,49.5509,49.6345,43000.0
2007-06-15 13:10:00,77.12,77.17,77.05,77.08,40200.0,49.6281,49.6603,49.583,49.6024,40200.0
2007-06-15 13:20:00,77.08,77.14,77.0,77.08,54900.0,49.6024,49.641,49.5509,49.6024,54900.0
2007-06-15 13:30:00,77.08,77.1,77.04,77.09,36400.0,49.6024,49.6152,49.5766,49.6088,36400.0
2007-06-15 13:40:00,77.09,77.09,77.0,77.01,51000.0,49.6088,49.6088,49.5509,49.5573,51000.0
2007-06-15 13:50:00,77.01,77.09,77.0,77.02,49900.0,49.5573,49.6088,49.5509,49.5637,49900.0
2007-06-15 14:00:00,77.03,77.08,77.0,77.02,111200.0,49.5702,49.6024,49.5509,49.5637,111200.0
2007-06-15 14:10:00,77.01,77.27,76.98,77.16,52800.0,49.5573,49.7246,49.538,49.6538,52800.0
2007-06-15 14:20:00,77.17,77.2,77.09,77.12,24900.0,49.6603,49.6796,49.6088,49.6281,24900.0
2007-06-15 14:30:00,77.13,77.28,77.12,77.13,48800.0,49.6345,49.7311,49.6281,49.6345,48800.0
2007-06-15 14:40:00,77.13,77.14,77.04,77.1,50000.0,49.6345,49.641,49.5766,49.6152,50000.0
2007-06-15 14:50:00,77.07,77.16,77.03,77.08,42200.0,49.5959,49.6538,49.5702,49.6024,42200.0
2007-06-15 15:00:00,77.1,77.11,77.01,77.04,40800.0,49.6152,49.6217,49.5573,49.5766,40800.0
2007-06-15 15:10:00,77.05,77.27,77.05,77.12,36000.0,49.583,49.7246,49.583,49.6281,36000.0
2007-06-15 15:20:00,77.13,77.14,76.92,76.94,68400.0,49.6345,49.641,49.4994,49.5123,68400.0
2007-06-15 15:30:00,76.93,76.97,76.83,76.89,82400.0,49.5058,49.5316,49.4415,49.4801,82400.0
2007-06-15 15:40:00,76.9,76.96,76.85,76.93,58500.0,49.4865,49.5251,49.4543,49.5058,58500.0
2007-06-15 15:50:00,76.92,76.97,76.74,76.81,119600.0,49.4994,49.5316,49.3836,49.4286,119600.0
2007-06-18 09:30:00,77.05,77.4,76.97,76.97,68200.0,49.583,49.8083,49.5316,49.5316,68200.0
2007-06-18 09:40:00,76.98,77.1,76.95,76.97,87900.0,49.538,49.6152,49.5187,49.5316,87900.0
2007-06-18 09:50:00,76.98,77.03,76.95,76.96,155000.0,49.538,49.5702,49.5187,49.5251,155000.0
2007-06-18 10:00:00,76.96,76.99,76.81,76.93,96500.0,49.5251,49.5444,49.4286,49.5058,96500.0
2007-06-18 10:10:00,76.93,77.05,76.87,76.91,64200.0,49.5058,49.583,49.4672,49.493,64200.0
2007-06-18 10:20:00,76.91,76.99,76.8,76.89,91500.0,49.493,49.5444,49.4222,49.4801,91500.0
2007-06-18 10:30:00,76.91,76.93,76.59,76.61,98800.0,49.493,49.5058,49.287,49.2999,98800.0
2007-06-18 10:40:00,76.61,76.66,76.5,76.52,70800.0,49.2999,49.3321,49.2291,49.242,70800.0
2007-06-18 10:50:00,76.51,76.55,76.43,76.5,69300.0,49.2355,49.2613,49.1841,49.2291,69300.0
2007-06-18 11:00:00,76.5,76.55,76.37,76.4,71800.0,49.2291,49.2613,49.1455,49.1648,71800.0
2007-06-18 11:10:00,76.39,76.56,76.39,76.53,59600.0,49.1583,49.2677,49.1583,49.2484,59600.0
2007-06-18 11:20:00,76.57,76.63,76.36,76.4,66500.0,49.2742,49.3128,49.139,49.1648,66500.0
2007-06-18 11:30:00,76.39,76.46,76.31,76.43,46400.0,49.1583,49.2034,49.1068,49.1841,46400.0
2007-06-18 11:40:00,76.43,76.44,76.13,76.13,67800.0,49.1841,49.1905,48.991,48.991,67800.0
2007-06-18 11:50:00,76.12,76.3,76.12,76.15,62400.0,48.9846,49.1004,48.9846,49.0039,62400.0
2007-06-18 12:00:00,76.15,76.18,76.11,76.15,42000.0,49.0039,49.0232,48.9781,49.0039,42000.0
2007-06-18 12:10:00,76.15,76.15,76.07,76.1,33700.0,49.0039,49.0039,48.9524,48.9717,33700.0
2007-06-18 12:20:00,76.1,76.11,75.93,75.94,95300.0,48.9717,48.9781,48.8623,48.8687,95300.0
2007-06-18 12:30:00,75.94,76.05,75.91,75.93,55800.0,48.8687,48.9395,48.8494,48.8623,55800.0
2007-06-18 12:40:00,75.93,76.03,75.92,75.99,75300.0,48.8623,48.9267,48.8559,48.9009,75300.0
2007-06-18 12:50:00,75.99,76.18,75.96,76.1,32100.0,48.9009,49.0232,48.8816,48.9717,32100.0
2007-06-18 13:00:00,76.1,76.11,76.01,76.03,71200.0,48.9717,48.9781,48.9138,48.9267,71200.0
2007-06-18 13:10:00,76.03,76.13,76.01,76.01,45400.0,48.9267,48.991,48.9138,48.9138,45400.0
2007-06-18 13:20:00,76.01,76.09,75.96,75.99,70200.0,48.9138,48.9653,48.8816,48.9009,70200.0
2007-06-18 13:30:00,76.0,76.04,75.74,75.89,135700.0,48.9074,48.9331,48.74,48.8366,135700.0
2007-06-18 13:40:00,75.9,75.99,75.79,75.88,78700.0,48.843,48.9009,48.7722,48.8301,78700.0
2007-06-18 13:50:00,75.88,75.88,75.71,75.81,65500.0,48.8301,48.8301,48.7207,48.7851,65500.0
2007-06-18 14:00:00,75.8,75.87,75.79,75.84,60900.0,48.7787,48.8237,48.7722,48.8044,60900.0
2007-06-18 14:10:00,75.85,75.88,75.8,75.82,30100.0,48.8108,48.8301,48.7787,48.7915,30100.0
2007-06-18 14:20:00,75.81,75.9,75.8,75.86,37100.0,48.7851,48.843,48.7787,48.8173,37100.0
2007-06-18 14:30:00,75.86,75.87,75.78,75.78,24900.0,48.8173,48.8237,48.7658,48.7658,24900.0
2007-06-18 14:40:00,75.79,75.86,75.76,75.8,65000.0,48.7722,48.8173,48.7529,48.7787,65000.0
2007-06-18 14:50:00,75.8,75.8,75.71,75.73,35400.0,48.7787,48.7787,48.7207,48.7336,35400.0
2007-06-18 15:00:00,75.74,75.74,75.65,75.69,79400.0,48.74,48.74,48.6821,48.7079,79400.0
2007-06-18 15:10:00,75.69,75.71,75.58,75.58,46900.0,48.7079,48.7207,48.6371,48.6371,46900.0
2007-06-18 15:20:00,75.58,75.6,75.5,75.52,85400.0,48.6371,48.6499,48.5856,48.5985,85400.0
2007-06-18 15:30:00,75.52,75.77,75.51,75.76,87800.0,48.5985,48.7593,48.592,48.7529,87800.0
2007-06-18 15:40:00,75.77,75.82,75.59,75.6,80800.0,48.7593,48.7915,48.6435,48.6499,80800.0
2007-06-18 15:50:00,75.6,75.76,75.6,75.7,159900.0,48.6499,48.7529,48.6499,48.7143,159900.0
2007-06-19 09:30:00,75.55,76.5,75.3,76.37,194400.0,48.6178,49.2291,48.4569,49.1455,194400.0
2007-06-19 09:40:00,76.35,77.0,76.18,76.37,198800.0,49.1326,49.5509,49.0232,49.1455,198800.0
2007-06-19 09:50:00,76.42,76.54,75.94,76.28,96300.0,49.1776,49.2549,48.8687,49.0875,96300.0
2007-06-19 10:00:00,76.3,76.67,76.24,76.49,43200.0,49.1004,49.3385,49.0618,49.2227,43200.0
2007-06-19 10:10:00,76.49,76.57,76.37,76.57,43000.0,49.2227,49.2742,49.1455,49.2742,43000.0
2007-06-19 10:20:00,76.57,76.58,76.43,76.58,47800.0,49.2742,49.2806,49.1841,49.2806,47800.0
2007-06-19 10:30:00,76.55,76.65,76.35,76.48,60600.0,49.2613,49.3256,49.1326,49.2162,60600.0
2007-06-19 10:40:00,76.47,76.54,76.46,76.5,37500.0,49.2098,49.2549,49.2034,49.2291,37500.0
2007-06-19 10:50:00,76.5,76.74,76.5,76.59,51200.0,49.2291,49.3836,49.2291,49.287,51200.0
2007-06-19 11:00:00,76.58,76.63,76.46,76.49,30900.0,49.2806,49.3128,49.2034,49.2227,30900.0
2007-06-19 11:10:00,76.49,76.56,76.49,76.52,29500.0,49.2227,49.2677,49.2227,49.242,29500.0
2007-06-19 11:20:00,76.52,76.6,76.35,76.38,41600.0,49.242,49.2935,49.1326,49.1519,41600.0
2007-06-19 11:30:00,76.32,76.33,76.11,76.26,52500.0,49.1133,49.1197,48.9781,49.0747,52500.0
2007-06-19 11:40:00,76.22,76.3,76.18,76.24,42200.0,49.0489,49.1004,49.0232,49.0618,42200.0
2007-06-19 11:50:00,76.25,76.6,76.22,76.55,75500.0,49.0682,49.2935,49.0489,49.2613,75500.0
2007-06-19 12:00:00,76.56,76.74,76.54,76.59,36400.0,49.2677,49.3836,49.2549,49.287,36400.0
2007-06-19 12:10:00,76.6,76.63,76.47,76.5,18200.0,49.2935,49.3128,49.2098,49.2291,18200.0
2007-06-19 12:20:00,76.5,76.5,76.41,76.42,22000.0,49.2291,49.2291,49.1712,49.1776,22000.0
2007-06-19 12:30:00,76.42,76.52,76.4,76.45,26200.0,49.1776,49.242,49.1648,49.1969,26200.0
2007-06-19 12:40:00,76.45,76.48,76.43,76.46,14200.0,49.1969,49.2162,49.1841,49.2034,14200.0
2007-06-19 12:50:00,76.46,76.5,76.46,76.49,28000.0,49.2034,49.2291,49.2034,49.2227,28000.0
2007-06-19 13:00:00,76.49,76.5,76.42,76.45,26900.0,49.2227,49.2291,49.1776,49.1969,26900.0
2007-06-19 13:10:00,76.43,76.49,76.42,76.49,25600.0,49.1841,49.2227,49.1776,49.2227,25600.0
2007-06-19 13:20:00,76.49,76.6,76.41,76.52,51600.0,49.2227,49.2935,49.1712,49.242,51600.0
2007-06-19 13:30:00,76.52,76.53,76.44,76.48,32400.0,49.242,49.2484,49.1905,49.2162,32400.0
2007-06-19 13:40:00,76.49,76.56,76.46,76.55,29100.0,49.2227,49.2677,49.2034,49.2613,29100.0
2007-06-19 13:50:00,76.55,76.71,76.48,76.65,47400.0,49.2613,49.3643,49.2162,49.3256,47400.0
2007-06-19 14:00:00,76.65,76.68,76.52,76.63,32300.0,49.3256,49.3449,49.242,49.3128,32300.0
2007-06-19 14:10:00,76.6,76.79,76.59,76.7,53300.0,49.2935,49.4157,49.287,49.3578,53300.0
2007-06-19 14:20:00,76.73,76.76,76.66,76.67,41000.0,49.3771,49.3964,49.3321,49.3385,41000.0
2007-06-19 14:30:00,76.67,76.67,76.42,76.63,59500.0,49.3385,49.3385,49.1776,49.3128,59500.0
2007-06-19 14:40:00,76.61,76.63,76.49,76.5,11000.0,49.2999,49.3128,49.2227,49.2291,11000.0
2007-06-19 14:50:00,76.48,76.63,76.45,76.52,32500.0,49.2162,49.3128,49.1969,49.242,32500.0
2007-06-19 15:00:00,76.52,76.71,76.47,76.69,35700.0,49.242,49.3643,49.2098,49.3514,35700.0
2007-06-19 15:10:00,76.64,76.88,76.57,76.75,81100.0,49.3192,49.4737,49.2742,49.39,81100.0
2007-06-19 15:20:00,76.75,76.85,76.66,76.84,55700.0,49.39,49.4543,49.3321,49.4479,55700.0
2007-06-19 15:30:00,76.82,76.82,76.63,76.74,85100.0,49.435,49.435,49.3128,49.3836,85100.0
2007-06-19 15:40:00,76.74,76.74,76.51,76.52,62700.0,49.3836,49.3836,49.2355,49.242,62700.0
2007-06-19 15:50:00,76.51,76.78,76.5,76.76,117700.0,49.2355,49.4093,49.2291,49.3964,117700.0
2007-06-20 09:30:00,76.14,76.66,76.01,76.39,177200.0,48.9974,49.3321,48.9138,49.1583,177200.0
2007-06-20 09:40:00,76.36,76.45,76.11,76.11,54500.0,49.139,49.1969,48.9781,48.9781,54500.0
2007-06-20 09:50:00,76.12,76.15,75.8,75.8,121900.0,48.9846,49.0039,48.7787,48.7787,121900.0
2007-06-20 10:00:00,75.78,75.84,75.7,75.72,84100.0,48.7658,48.8044,48.7143,48.7272,84100.0
2007-06-20 10:10:00,75.72,75.82,75.7,75.77,90300.0,48.7272,48.7915,48.7143,48.7593,90300.0
2007-06-20 10:20:00,75.78,75.79,75.71,75.78,65100.0,48.7658,48.7722,48.7207,48.7658,65100.0
2007-06-20 10:30:00,75.77,75.96,75.77,75.96,49500.0,48.7593,48.8816,48.7593,48.8816,49500.0
2007-06-20 10:40:00,75.97,76.0,75.86,75.95,35700.0,48.888,48.9074,48.8173,48.8752,35700.0
2007-06-20 10:50:00,75.96,76.08,75.91,76.08,235900.0,48.8816,48.9588,48.8494,48.9588,235900.0
2007-06-20 11:00:00,76.07,76.16,75.93,76.15,37600.0,48.9524,49.0103,48.8623,49.0039,37600.0
2007-06-20 11:10:00,76.13,76.13,75.82,76.09,27200.0,48.991,48.991,48.7915,48.9653,27200.0
2007-06-20 11:20:00,76.07,76.36,76.06,76.21,63600.0,48.9524,49.139,48.946,49.0425,63600.0
2007-06-20 11:30:00,76.21,76.21,75.97,76.0,30400.0,49.0425,49.0425,48.888,48.9074,30400.0
2007-06-20 11:40:00,75.98,76.1,75.96,76.05,21500.0,48.8945,48.9717,48.8816,48.9395,21500.0
2007-06-20 11:50:00,76.04,76.05,75.96,76.02,51000.0,48.9331,48.9395,48.8816,48.9202,51000.0
2007-06-20 12:00:00,76.01,76.18,75.98,76.18,111400.0,48.9138,49.0232,48.8945,49.0232,111400.0
2007-06-20 12:10:00,76.17,76.21,76.05,76.09,44400.0,49.0168,49.0425,48.9395,48.9653,44400.0
2007-06-20 12:20:00,76.1,76.15,76.08,76.11,29000.0,48.9717,49.0039,48.9588,48.9781,29000.0
2007-06-20 12:30:00,76.1,76.17,76.02,76.03,14600.0,48.9717,49.0168,48.9202,48.9267,14600.0
2007-06-20 12:40:00,76.0,76.23,75.98,76.17,24700.0,48.9074,49.0554,48.8945,49.0168,24700.0
2007-06-20 12:50:00,76.16,76.24,76.13,76.16,40700.0,49.0103,49.0618,48.991,49.0103,40700.0
2007-06-20 13:00:00,76.15,76.21,76.12,76.19,41400.0,49.0039,49.0425,48.9846,49.0296,41400.0
2007-06-20 13:10:00,76.18,76.24,76.13,76.13,51800.0,49.0232,49.0618,48.991,48.991,51800.0
2007-06-20 13:20:00,76.14,76.2,75.98,76.04,218500.0,48.9974,49.0361,48.8945,48.9331,218500.0
2007-06-20 13:30:00,76.04,76.18,76.0,76.0,28700.0,48.9331,49.0232,48.9074,48.9074,28700.0
2007-06-20 13:40:00,76.01,76.1,75.98,76.08,21400.0,48.9138,48.9717,48.8945,48.9588,21400.0
2007-06-20 13:50:00,76.06,76.15,75.91,76.03,38000.0,48.946,49.0039,48.8494,48.9267,38000.0
2007-06-20 14:00:00,76.03,76.1,75.98,76.04,32100.0,48.9267,48.9717,48.8945,48.9331,32100.0
2007-06-20 14:10:00,76.05,76.12,75.98,76.01,35300.0,48.9395,48.9846,48.8945,48.9138,35300.0
2007-06-20 14:20:00,76.01,76.05,75.96,76.01,54100.0,48.9138,48.9395,48.8816,48.9138,54100.0
2007-06-20 14:30:00,75.99,76.02,75.78,75.87,62100.0,48.9009,48.9202,48.7658,48.8237,62100.0
2007-06-20 14:40:00,75.89,76.09,75.85,75.96,65100.0,48.8366,48.9653,48.8108,48.8816,65100.0
2007-06-20 14:50:00,75.95,76.06,75.9,76.0,42100.0,48.8752,48.946,48.843,48.9074,42100.0
2007-06-20 15:00:00,75.97,75.98,75.75,75.76,36300.0,48.888,48.8945,48.7465,48.7529,36300.0
2007-06-20 15:10:00,75.75,75.79,75.61,75.64,50100.0,48.7465,48.7722,48.6564,48.6757,50100.0
2007-06-20 15:20:00,75.64,75.98,75.55,75.73,93700.0,48.6757,48.8945,48.6178,48.7336,93700.0
2007-06-20 15:30:00,75.71,75.89,75.63,75.82,300800.0,48.7207,48.8366,48.6693,48.7915,300800.0
2007-06-20 15:40:00,75.82,75.89,75.72,75.76,109400.0,48.7915,48.8366,48.7272,48.7529,109400.0
2007-06-20 15:50:00,75.75,76.11,75.7,76.03,290700.0,48.7465,48.9781,48.7143,48.9267,290700.0
2007-06-21 09:30:00,75.8,75.81,75.55,75.56,180100.0,48.7787,48.7851,48.6178,48.6242,180100.0
2007-06-21 09:40:00,75.56,75.6,75.25,75.3,209200.0,48.6242,48.6499,48.4247,48.4569,209200.0
2007-06-21 09:50:00,75.3,75.4,74.96,75.0,189600.0,48.4569,48.5212,48.2381,48.2638,189600.0
2007-06-21 10:00:00,75.01,75.12,74.8,74.85,157300.0,48.2703,48.3411,48.1351,48.1673,157300.0
2007-06-21 10:10:00,74.84,75.23,74.63,75.12,200600.0,48.1609,48.4118,48.0257,48.3411,200600.0
2007-06-21 10:20:00,75.09,75.27,75.01,75.05,96200.0,48.3218,48.4376,48.2703,48.296,96200.0
2007-06-21 10:30:00,75.05,75.16,74.98,75.0,196000.0,48.296,48.3668,48.251,48.2638,196000.0
2007-06-21 10:40:00,75.0,75.07,74.79,74.9,125100.0,48.2638,48.3089,48.1287,48.1995,125100.0
2007-06-21 10:50:00,74.91,75.25,74.91,75.08,87300.0,48.2059,48.4247,48.2059,48.3153,87300.0
2007-06-21 11:00:00,75.08,75.11,74.87,74.87,102500.0,48.3153,48.3346,48.1802,48.1802,102500.0
2007-06-21 11:10:00,74.83,74.85,74.75,74.84,129300.0,48.1544,48.1673,48.103,48.1609,129300.0
2007-06-21 11:20:00,74.84,74.88,74.7,74.71,73800.0,48.1609,48.1866,48.0708,48.0772,73800.0
2007-06-21 11:30:00,74.71,74.89,74.68,74.82,73600.0,48.0772,48.1931,48.0579,48.148,73600.0
2007-06-21 11:40:00,74.81,75.09,74.79,75.05,81900.0,48.1416,48.3218,48.1287,48.296,81900.0
2007-06-21 11:50:00,75.05,75.11,75.02,75.08,69600.0,48.296,48.3346,48.2767,48.3153,69600.0
2007-06-21 12:00:00,75.09,75.24,74.9,74.95,64700.0,48.3218,48.4183,48.1995,48.2317,64700.0
2007-06-21 12:10:00,74.95,75.03,74.81,74.83,54200.0,48.2317,48.2831,48.1416,48.1544,54200.0
2007-06-21 12:20:00,74.82,75.04,74.82,74.99,59100.0,48.148,48.2896,48.148,48.2574,59100.0
2007-06-21 12:30:00,74.99,75.3,74.92,75.29,95000.0,48.2574,48.4569,48.2124,48.4505,95000.0
2007-06-21 12:40:00,75.21,75.29,75.11,75.15,45100.0,48.399,48.4505,48.3346,48.3604,45100.0
2007-06-21 12:50:00,75.14,75.19,75.05,75.16,41900.0,48.3539,48.3861,48.296,48.3668,41900.0
2007-06-21 13:00:00,75.14,75.2,75.1,75.12,44300.0,48.3539,48.3925,48.3282,48.3411,44300.0
2007-06-21 13:10:00,75.13,75.15,74.93,75.02,55500.0,48.3475,48.3604,48.2188,48.2767,55500.0
2007-06-21 13:20:00,75.02,75.02,74.89,75.0,58100.0,48.2767,48.2767,48.1931,48.2638,58100.0
2007-06-21 13:30:00,74.99,75.23,74.98,75.23,52100.0,48.2574,48.4118,48.251,48.4118,52100.0
2007-06-21 13:40:00,75.25,75.42,75.04,75.11,65700.0,48.4247,48.5341,48.2896,48.3346,65700.0
2007-06-21 13:50:00,75.09,75.14,74.98,75.13,47900.0,48.3218,48.3539,48.251,48.3475,47900.0
2007-06-21 14:00:00,75.11,75.13,74.94,75.0,43300.0,48.3346,48.3475,48.2252,48.2638,43300.0
2007-06-21 14:10:00,75.0,75.11,74.93,75.06,54700.0,48.2638,48.3346,48.2188,48.3024,54700.0
2007-06-21 14:20:00,75.07,75.25,75.05,75.14,52900.0,48.3089,48.4247,48.296,48.3539,52900.0
2007-06-21 14:30:00,75.12,75.2,75.1,75.1,61500.0,48.3411,48.3925,48.3282,48.3282,61500.0
2007-06-21 14:40:00,75.1,75.22,74.93,75.09,102200.0,48.3282,48.4054,48.2188,48.3218,102200.0
2007-06-21 14:50:00,75.08,75.25,75.08,75.1,52200.0,48.3153,48.4247,48.3153,48.3282,52200.0
2007-06-21 15:00:00,75.11,75.18,75.09,75.12,38600.0,48.3346,48.3797,48.3218,48.3411,38600.0
2007-06-21 15:10:00,75.11,75.16,74.98,74.99,58800.0,48.3346,48.3668,48.251,48.2574,58800.0
2007-06-21 15:20:00,74.98,75.08,74.96,75.06,48100.0,48.251,48.3153,48.2381,48.3024,48100.0
2007-06-21 15:30:00,75.06,75.16,75.03,75.15,66800.0,48.3024,48.3668,48.2831,48.3604,66800.0
2007-06-21 15:40:00,75.15,75.23,75.09,75.19,47000.0,48.3604,48.4118,48.3218,48.3861,47000.0
2007-06-21 15:50:00,75.17,75.36,75.16,75.35,189300.0,48.3732,48.4955,48.3668,48.4891,189300.0
2007-06-22 09:30:00,75.25,75.74,75.15,75.67,69600.0,48.4247,48.74,48.3604,48.695,69600.0
2007-06-22 09:40:00,75.7,75.72,75.2,75.39,46600.0,48.7143,48.7272,48.3925,48.5148,46600.0
2007-06-22 09:50:00,75.39,75.63,75.26,75.56,81800.0,48.5148,48.6693,48.4312,48.6242,81800.0
2007-06-22 10:00:00,75.52,75.66,75.43,75.66,69300.0,48.5985,48.6886,48.5406,48.6886,69300.0
2007-06-22 10:10:00,75.66,75.72,75.56,75.64,42400.0,48.6886,48.7272,48.6242,48.6757,42400.0
2007-06-22 10:20:00,75.67,75.69,75.44,75.44,34400.0,48.695,48.7079,48.547,48.547,34400.0
2007-06-22 10:30:00,75.45,75.6,75.38,75.46,46600.0,48.5534,48.6499,48.5084,48.5599,46600.0
2007-06-22 10:40:00,75.47,75.69,75.46,75.59,142800.0,48.5663,48.7079,48.5599,48.6435,142800.0
2007-06-22 10:50:00,75.59,76.23,75.56,75.83,83700.0,48.6435,49.0554,48.6242,48.798,83700.0
2007-06-22 11:00:00,75.84,75.89,75.72,75.77,46600.0,48.8044,48.8366,48.7272,48.7593,46600.0
2007-06-22 11:10:00,75.77,76.03,75.77,75.83,31000.0,48.7593,48.9267,48.7593,48.798,31000.0
2007-06-22 11:20:00,75.82,75.94,75.79,75.82,44000.0,48.7915,48.8687,48.7722,48.7915,44000.0
2007-06-22 11:30:00,75.83,75.86,75.8,75.86,72700.0,48.798,48.8173,48.7787,48.8173,72700.0
2007-06-22 11:40:00,75.86,75.87,75.72,75.8,62400.0,48.8173,48.8237,48.7272,48.7787,62400.0
2007-06-22 11:50:00,75.79,75.96,75.75,75.89,78200.0,48.7722,48.8816,48.7465,48.8366,78200.0
2007-06-22 12:00:00,75.9,76.02,75.89,76.01,35300.0,48.843,48.9202,48.8366,48.9138,35300.0
2007-06-22 12:10:00,76.01,76.1,75.79,75.87,38200.0,48.9138,48.9717,48.7722,48.8237,38200.0
2007-06-22 12:20:00,75.86,75.99,75.86,75.96,42800.0,48.8173,48.9009,48.8173,48.8816,42800.0
2007-06-22 12:30:00,75.94,75.97,75.85,75.91,99000.0,48.8687,48.888,48.8108,48.8494,99000.0
2007-06-22 12:40:00,75.89,76.06,75.77,75.9,33700.0,48.8366,48.946,48.7593,48.843,33700.0
2007-06-22 12:50:00,75.89,75.93,75.78,75.81,35700.0,48.8366,48.8623,48.7658,48.7851,35700.0
2007-06-22 13:00:00,75.81,75.97,75.77,75.88,64100.0,48.7851,48.888,48.7593,48.8301,64100.0
2007-06-22 13:10:00,75.9,76.0,75.82,75.94,39700.0,48.843,48.9074,48.7915,48.8687,39700.0
2007-06-22 13:20:00,75.95,75.95,75.74,75.88,47900.0,48.8752,48.8752,48.74,48.8301,47900.0
2007-06-22 13:30:00,75.89,76.17,75.86,76.17,49100.0,48.8366,49.0168,48.8173,49.0168,49100.0
2007-06-22 13:40:00,76.2,76.35,75.86,76.0,72600.0,49.0361,49.1326,48.8173,48.9074,72600.0
2007-06-22 13:50:00,76.0,76.08,75.95,75.96,67700.0,48.9074,48.9588,48.8752,48.8816,67700.0
2007-06-22 14:00:00,75.93,75.96,75.58,75.84,89100.0,48.8623,48.8816,48.6371,48.8044,89100.0
2007-06-22 14:10:00,75.85,75.99,75.7,75.79,56200.0,48.8108,48.9009,48.7143,48.7722,56200.0
2007-06-22 14:20:00,75.79,75.99,75.75,75.96,41200.0,48.7722,48.9009,48.7465,48.8816,41200.0
2007-06-22 14:30:00,75.96,75.96,75.75,75.84,76800.0,48.8816,48.8816,48.7465,48.8044,76800.0
2007-06-22 14:40:00,75.84,75.88,75.57,75.6,57500.0,48.8044,48.8301,48.6306,48.6499,57500.0
2007-06-22 14:50:00,75.58,75.79,75.34,75.44,43800.0,48.6371,48.7722,48.4826,48.547,43800.0
2007-06-22 15:00:00,75.44,75.7,75.36,75.65,56200.0,48.547,48.7143,48.4955,48.6821,56200.0
2007-06-22 15:10:00,75.65,75.79,75.51,75.61,64400.0,48.6821,48.7722,48.592,48.6564,64400.0
2007-06-22 15:20:00,75.61,75.68,75.32,75.33,119700.0,48.6564,48.7014,48.4698,48.4762,119700.0
2007-06-22 15:30:00,75.31,75.41,75.12,75.12,80500.0,48.4633,48.5277,48.3411,48.3411,80500.0
2007-06-22 15:40:00,75.12,75.16,74.75,74.87,260800.0,48.3411,48.3668,48.103,48.1802,260800.0
2007-06-22 15:50:00,74.89,74.97,74.63,74.89,356500.0,48.1931,48.2445,48.0257,48.1931,356500.0
2007-06-25 09:30:00,74.86,74.86,73.92,73.95,149700.0,48.1737,48.1737,47.5688,47.5881,149700.0
2007-06-25 09:40:00,73.94,73.94,73.33,73.73,212200.0,47.5817,47.5817,47.1892,47.4466,212200.0
2007-06-25 09:50:00,73.73,74.16,73.64,74.02,113700.0,47.4466,47.7233,47.3887,47.6332,113700.0
2007-06-25 10:00:00,74.02,74.17,73.74,73.8,81700.0,47.6332,47.7297,47.453,47.4916,81700.0
2007-06-25 10:10:00,73.8,73.95,73.62,73.89,119800.0,47.4916,47.5881,47.3758,47.5495,119800.0
2007-06-25 10:20:00,73.89,74.35,73.82,74.22,125600.0,47.5495,47.8456,47.5045,47.7619,125600.0
2007-06-25 10:30:00,74.22,74.42,73.94,74.01,93200.0,47.7619,47.8906,47.5817,47.6268,93200.0
2007-06-25 10:40:00,74.01,74.03,73.92,74.01,63300.0,47.6268,47.6396,47.5688,47.6268,63300.0
2007-06-25 10:50:00,74.01,74.16,73.92,74.04,85100.0,47.6268,47.7233,47.5688,47.6461,85100.0
2007-06-25 11:00:00,74.0,74.03,73.88,73.92,53500.0,47.6203,47.6396,47.5431,47.5688,53500.0
2007-06-25 11:10:00,73.92,74.04,73.87,73.88,34500.0,47.5688,47.6461,47.5367,47.5431,34500.0
2007-06-25 11:20:00,73.88,73.91,73.77,73.9,49700.0,47.5431,47.5624,47.4723,47.556,49700.0
2007-06-25 11:30:00,73.87,73.89,73.62,73.65,50600.0,47.5367,47.5495,47.3758,47.3951,50600.0
2007-06-25 11:40:00,73.65,73.76,73.64,73.74,38500.0,47.3951,47.4659,47.3887,47.453,38500.0
2007-06-25 11:50:00,73.73,73.89,73.71,73.84,40800.0,47.4466,47.5495,47.4337,47.5174,40800.0
2007-06-25 12:00:00,73.82,73.89,73.76,73.77,42900.0,47.5045,47.5495,47.4659,47.4723,42900.0
2007-06-25 12:10:00,73.77,73.84,73.71,73.79,37400.0,47.4723,47.5174,47.4337,47.4852,37400.0
2007-06-25 12:20:00,73.79,74.0,73.77,73.96,47500.0,47.4852,47.6203,47.4723,47.5946,47500.0
2007-06-25 12:30:00,73.96,74.04,73.96,73.99,50800.0,47.5946,47.6461,47.5946,47.6139,50800.0
2007-06-25 12:40:00,73.99,74.03,73.98,74.0,60100.0,47.6139,47.6396,47.6074,47.6203,60100.0
2007-06-25 12:50:00,74.0,74.03,73.99,74.03,60200.0,47.6203,47.6396,47.6139,47.6396,60200.0
2007-06-25 13:00:00,74.0,74.19,73.99,74.1,85800.0,47.6203,47.7426,47.6139,47.6847,85800.0
2007-06-25 13:10:00,74.1,74.19,74.01,74.03,67600.0,47.6847,47.7426,47.6268,47.6396,67600.0
2007-06-25 13:20:00,74.02,74.12,73.96,74.06,69400.0,47.6332,47.6975,47.5946,47.6589,69400.0
2007-06-25 13:30:00,74.06,74.18,74.05,74.16,56100.0,47.6589,47.7362,47.6525,47.7233,56100.0
2007-06-25 13:40:00,74.16,74.18,74.01,74.18,71800.0,47.7233,47.7362,47.6268,47.7362,71800.0
2007-06-25 13:50:00,74.18,74.47,74.18,74.28,83900.0,47.7362,47.9228,47.7362,47.8005,83900.0
2007-06-25 14:00:00,74.28,74.47,74.24,74.38,85100.0,47.8005,47.9228,47.7748,47.8649,85100.0
2007-06-25 14:10:00,74.39,74.52,74.17,74.44,110400.0,47.8713,47.9549,47.7297,47.9035,110400.0
2007-06-25 14:20:00,74.43,74.82,74.36,74.38,108900.0,47.897,48.148,47.852,47.8649,108900.0
2007-06-25 14:30:00,74.34,74.53,74.21,74.31,74200.0,47.8391,47.9614,47.7555,47.8198,74200.0
2007-06-25 14:40:00,74.3,74.43,74.17,74.19,87000.0,47.8134,47.897,47.7297,47.7426,87000.0
2007-06-25 14:50:00,74.18,74.18,73.98,74.07,66400.0,47.7362,47.7362,47.6074,47.6654,66400.0
2007-06-25 15:00:00,74.05,74.14,73.89,73.97,94100.0,47.6525,47.7104,47.5495,47.601,94100.0
2007-06-25 15:10:00,73.95,74.3,73.92,74.1,145700.0,47.5881,47.8134,47.5688,47.6847,145700.0
2007-06-25 15:20:00,74.07,74.41,73.98,74.41,99000.0,47.6654,47.8842,47.6074,47.8842,99000.0
2007-06-25 15:30:00,74.41,74.72,74.4,74.68,103200.0,47.8842,48.0837,47.8777,48.0579,103200.0
2007-06-25 15:40:00,74.66,74.75,74.6,74.71,153100.0,48.045,48.103,48.0064,48.0772,153100.0
2007-06-25 15:50:00,74.71,74.78,74.43,74.68,235400.0,48.0772,48.1223,47.897,48.0579,235400.0
2007-06-26 09:30:00,74.72,75.0,74.05,74.12,106700.0,48.0837,48.2638,47.6525,47.6975,106700.0
2007-06-26 09:40:00,74.12,74.14,73.45,73.79,81800.0,47.6975,47.7104,47.2664,47.4852,81800.0
2007-06-26 09:50:00,73.81,73.87,73.56,73.59,62500.0,47.4981,47.5367,47.3372,47.3565,62500.0
2007-06-26 10:00:00,73.6,74.01,73.54,73.95,101300.0,47.3629,47.6268,47.3243,47.5881,101300.0
2007-06-26 10:10:00,73.95,73.98,73.8,73.84,80800.0,47.5881,47.6074,47.4916,47.5174,80800.0
2007-06-26 10:20:00,73.83,73.85,73.4,73.42,61500.0,47.5109,47.5238,47.2342,47.2471,61500.0
2007-06-26 10:30:00,73.43,73.55,73.2,73.47,71000.0,47.2535,47.3307,47.1055,47.2793,71000.0
2007-06-26 10:40:00,73.46,73.55,73.25,73.35,71200.0,47.2728,47.3307,47.1377,47.202,71200.0
2007-06-26 10:50:00,73.34,73.39,73.18,73.18,75100.0,47.1956,47.2278,47.0926,47.0926,75100.0
2007-06-26 11:00:00,73.17,73.17,72.9,72.92,85500.0,47.0862,47.0862,46.9125,46.9253,85500.0
2007-06-26 11:10:00,72.92,73.19,72.9,73.04,63100.0,46.9253,47.0991,46.9125,47.0025,63100.0
2007-06-26 11:20:00,73.03,73.13,73.0,73.03,46600.0,46.9961,47.0605,46.9768,46.9961,46600.0
2007-06-26 11:30:00,73.02,73.16,72.94,73.14,38800.0,46.9897,47.0798,46.9382,47.0669,38800.0
2007-06-26 11:40:00,73.14,73.28,73.1,73.24,31600.0,47.0669,47.157,47.0412,47.1312,31600.0
2007-06-26 11:50:00,73.22,73.22,73.0,73.02,31600.0,47.1184,47.1184,46.9768,46.9897,31600.0
2007-06-26 12:00:00,73.02,73.17,73.01,73.05,65400.0,46.9897,47.0862,46.9832,47.009,65400.0
2007-06-26 12:10:00,73.06,73.11,73.02,73.05,31900.0,47.0154,47.0476,46.9897,47.009,31900.0
2007-06-26 12:20:00,73.05,73.18,73.03,73.17,24700.0,47.009,47.0926,46.9961,47.0862,24700.0
2007-06-26 12:30:00,73.16,73.21,73.04,73.06,24600.0,47.0798,47.1119,47.0025,47.0154,24600.0
2007-06-26 12:40:00,73.06,73.29,73.03,73.23,30500.0,47.0154,47.1634,46.9961,47.1248,30500.0
2007-06-26 12:50:00,73.23,73.4,73.2,73.3,49600.0,47.1248,47.2342,47.1055,47.1699,49600.0
2007-06-26 13:00:00,73.3,73.39,73.15,73.27,37000.0,47.1699,47.2278,47.0733,47.1506,37000.0
2007-06-26 13:10:00,73.25,73.65,73.22,73.65,66200.0,47.1377,47.3951,47.1184,47.3951,66200.0
2007-06-26 13:20:00,73.65,73.69,73.44,73.56,32700.0,47.3951,47.4208,47.2599,47.3372,32700.0
2007-06-26 13:30:00,73.54,73.57,73.4,73.43,37000.0,47.3243,47.3436,47.2342,47.2535,37000.0
2007-06-26 13:40:00,73.43,73.52,73.25,73.25,44600.0,47.2535,47.3114,47.1377,47.1377,44600.0
2007-06-26 13:50:00,73.27,73.6,73.16,73.54,59800.0,47.1506,47.3629,47.0798,47.3243,59800.0
2007-06-26 14:00:00,73.53,73.75,73.45,73.69,77100.0,47.3179,47.4594,47.2664,47.4208,77100.0
2007-06-26 14:10:00,73.69,73.71,73.45,73.45,34900.0,47.4208,47.4337,47.2664,47.2664,34900.0
2007-06-26 14:20:00,73.45,73.45,73.07,73.14,43600.0,47.2664,47.2664,47.0218,47.0669,43600.0
2007-06-26 14:30:00,73.13,73.2,72.9,72.9,51800.0,47.0605,47.1055,46.9125,46.9125,51800.0
2007-06-26 14:40:00,72.91,73.1,72.85,73.07,92700.0,46.9189,47.0412,46.8803,47.0218,92700.0
2007-06-26 14:50:00,73.08,73.15,72.99,73.03,50500.0,47.0283,47.0733,46.9704,46.9961,50500.0
2007-06-26 15:00:00,73.05,73.13,72.94,73.05,58800.0,47.009,47.0605,46.9382,47.009,58800.0
2007-06-26 15:10:00,73.05,73.24,73.03,73.21,67700.0,47.009,47.1312,46.9961,47.1119,67700.0
2007-06-26 15:20:00,73.2,73.23,73.08,73.1,37800.0,47.1055,47.1248,47.0283,47.0412,37800.0
2007-06-26 15:30:00,73.08,73.19,73.08,73.14,68700.0,47.0283,47.0991,47.0283,47.0669,68700.0
2007-06-26 15:40:00,73.11,73.16,73.04,73.14,95200.0,47.0476,47.0798,47.0025,47.0669,95200.0
2007-06-26 15:50:00,73.15,73.16,73.01,73.04,111700.0,47.0733,47.0798,46.9832,47.0025,111700.0
2007-06-27 09:30:00,72.57,72.57,71.47,71.87,181700.0,46.7001,46.7001,45.9922,46.2496,181700.0
2007-06-27 09:40:00,71.87,71.87,71.24,71.44,147000.0,46.2496,46.2496,45.8442,45.9729,147000.0
2007-06-27 09:50:00,71.44,71.66,71.25,71.55,108900.0,45.9729,46.1145,45.8506,46.0437,108900.0
2007-06-27 10:00:00,71.54,71.85,71.51,71.74,121900.0,46.0373,46.2368,46.018,46.166,121900.0
2007-06-27 10:10:00,71.74,72.0,71.56,72.0,66500.0,46.166,46.3333,46.0501,46.3333,66500.0
2007-06-27 10:20:00,72.0,72.38,71.95,72.26,82700.0,46.3333,46.5778,46.3011,46.5006,82700.0
2007-06-27 10:30:00,72.26,72.33,72.11,72.26,68200.0,46.5006,46.5456,46.4041,46.5006,68200.0
2007-06-27 10:40:00,72.26,72.47,72.2,72.24,44200.0,46.5006,46.6357,46.462,46.4877,44200.0
2007-06-27 10:50:00,72.21,72.25,71.99,72.05,43600.0,46.4684,46.4942,46.3268,46.3655,43600.0
2007-06-27 11:00:00,72.07,72.28,71.99,72.2,40900.0,46.3783,46.5135,46.3268,46.462,40900.0
2007-06-27 11:10:00,72.22,72.23,72.0,72.11,58500.0,46.4749,46.4813,46.3333,46.4041,58500.0
2007-06-27 11:20:00,72.08,72.12,72.04,72.07,42700.0,46.3848,46.4105,46.359,46.3783,42700.0
2007-06-27 11:30:00,72.07,72.1,71.95,71.97,41400.0,46.3783,46.3976,46.3011,46.314,41400.0
2007-06-27 11:40:00,71.98,72.15,71.98,72.13,41400.0,46.3204,46.4298,46.3204,46.4169,41400.0
2007-06-27 11:50:00,72.11,72.2,72.04,72.04,20800.0,46.4041,46.462,46.359,46.359,20800.0
2007-06-27 12:00:00,72.05,72.35,72.05,72.35,51800.0,46.3655,46.5585,46.3655,46.5585,51800.0
2007-06-27 12:10:00,72.32,72.35,72.28,72.29,44500.0,46.5392,46.5585,46.5135,46.5199,44500.0
2007-06-27 12:20:00,72.29,72.31,72.12,72.19,40100.0,46.5199,46.5328,46.4105,46.4556,40100.0
2007-06-27 12:30:00,72.18,72.3,72.13,72.29,40100.0,46.4491,46.5263,46.4169,46.5199,40100.0
2007-06-27 12:40:00,72.3,72.33,72.2,72.3,94100.0,46.5263,46.5456,46.462,46.5263,94100.0
2007-06-27 12:50:00,72.31,72.34,72.13,72.13,45400.0,46.5328,46.5521,46.4169,46.4169,45400.0
2007-06-27 13:00:00,72.18,72.2,72.13,72.18,28200.0,46.4491,46.462,46.4169,46.4491,28200.0
2007-06-27 13:10:00,72.19,72.2,72.15,72.19,42200.0,46.4556,46.462,46.4298,46.4556,42200.0
2007-06-27 13:20:00,72.2,72.21,72.15,72.18,47000.0,46.462,46.4684,46.4298,46.4491,47000.0
2007-06-27 13:30:00,72.16,72.24,72.15,72.23,28200.0,46.4362,46.4877,46.4298,46.4813,28200.0
2007-06-27 13:40:00,72.24,72.32,72.19,72.25,73600.0,46.4877,46.5392,46.4556,46.4942,73600.0
2007-06-27 13:50:00,72.25,72.33,72.18,72.24,58200.0,46.4942,46.5456,46.4491,46.4877,58200.0
2007-06-27 14:00:00,72.25,72.32,72.25,72.3,40800.0,46.4942,46.5392,46.4942,46.5263,40800.0
2007-06-27 14:10:00,72.3,72.66,72.25,72.62,160700.0,46.5263,46.758,46.4942,46.7323,160700.0
2007-06-27 14:20:00,72.63,72.95,72.62,72.86,118100.0,46.7387,46.9446,46.7323,46.8867,118100.0
2007-06-27 14:30:00,72.85,72.99,72.85,72.91,49000.0,46.8803,46.9704,46.8803,46.9189,49000.0
2007-06-27 14:40:00,72.92,73.0,72.72,72.72,49800.0,46.9253,46.9768,46.7966,46.7966,49800.0
2007-06-27 14:50:00,72.71,73.15,72.71,72.99,90200.0,46.7902,47.0733,46.7902,46.9704,90200.0
2007-06-27 15:00:00,73.01,73.05,72.9,72.9,57300.0,46.9832,47.009,46.9125,46.9125,57300.0
2007-06-27 15:10:00,72.92,72.94,72.8,72.85,45200.0,46.9253,46.9382,46.8481,46.8803,45200.0
2007-06-27 15:20:00,72.84,73.03,72.65,72.79,75900.0,46.8738,46.9961,46.7516,46.8417,75900.0
2007-06-27 15:30:00,72.81,72.86,72.54,72.79,74600.0,46.8545,46.8867,46.6808,46.8417,74600.0
2007-06-27 15:40:00,72.79,72.97,72.79,72.83,58600.0,46.8417,46.9575,46.8417,46.8674,58600.0
2007-06-27 15:50:00,72.83,72.95,72.78,72.9,92800.0,46.8674,46.9446,46.8352,46.9125,92800.0
2007-06-28 09:30:00,72.44,73.05,72.38,73.05,71800.0,46.6164,47.009,46.5778,47.009,71800.0
2007-06-28 09:40:00,73.05,73.47,72.64,72.7,137300.0,47.009,47.2793,46.7451,46.7837,137300.0
2007-06-28 09:50:00,72.68,72.7,72.47,72.56,56500.0,46.7709,46.7837,46.6357,46.6937,56500.0
2007-06-28 10:00:00,72.56,72.78,72.49,72.53,79900.0,46.6937,46.8352,46.6486,46.6743,79900.0
2007-06-28 10:10:00,72.53,72.53,72.3,72.35,80900.0,46.6743,46.6743,46.5263,46.5585,80900.0
2007-06-28 10:20:00,72.36,72.38,72.15,72.27,111600.0,46.565,46.5778,46.4298,46.507,111600.0
2007-06-28 10:30:00,72.27,72.39,72.2,72.21,136900.0,46.507,46.5843,46.462,46.4684,136900.0
2007-06-28 10:40:00,72.22,72.29,72.08,72.24,71500.0,46.4749,46.5199,46.3848,46.4877,71500.0
2007-06-28 10:50:00,72.25,72.7,72.19,72.62,33500.0,46.4942,46.7837,46.4556,46.7323,33500.0
2007-06-28 11:00:00,72.63,72.81,72.52,72.81,19300.0,46.7387,46.8545,46.6679,46.8545,19300.0
2007-06-28 11:10:00,72.77,72.86,72.69,72.8,38200.0,46.8288,46.8867,46.7773,46.8481,38200.0
2007-06-28 11:20:00,72.8,72.99,72.73,72.92,45200.0,46.8481,46.9704,46.8031,46.9253,45200.0
2007-06-28 11:30:00,72.92,73.25,72.92,73.24,48700.0,46.9253,47.1377,46.9253,47.1312,48700.0
2007-06-28 11:40:00,73.25,73.57,73.24,73.5,63300.0,47.1377,47.3436,47.1312,47.2986,63300.0
2007-06-28 11:50:00,73.51,74.07,73.41,74.07,81100.0,47.305,47.6654,47.2406,47.6654,81100.0
2007-06-28 12:00:00,74.07,74.07,73.68,73.73,54700.0,47.6654,47.6654,47.4144,47.4466,54700.0
2007-06-28 12:10:00,73.74,73.74,73.34,73.44,40900.0,47.453,47.453,47.1956,47.2599,40900.0
2007-06-28 12:20:00,73.44,73.87,73.42,73.86,63200.0,47.2599,47.5367,47.2471,47.5302,63200.0
2007-06-28 12:30:00,73.85,73.91,73.78,73.91,59300.0,47.5238,47.5624,47.4787,47.5624,59300.0
2007-06-28 12:40:00,73.91,73.94,73.88,73.89,34500.0,47.5624,47.5817,47.5431,47.5495,34500.0
2007-06-28 12:50:00,73.92,73.92,73.85,73.85,35600.0,47.5688,47.5688,47.5238,47.5238,35600.0
2007-06-28 13:00:00,73.86,73.86,73.71,73.72,35700.0,47.5302,47.5302,47.4337,47.4401,35700.0
2007-06-28 13:10:00,73.73,73.75,73.71,73.72,41000.0,47.4466,47.4594,47.4337,47.4401,41000.0
2007-06-28 13:20:00,73.72,73.91,73.7,73.9,24600.0,47.4401,47.5624,47.4273,47.556,24600.0
2007-06-28 13:30:00,73.9,73.92,73.87,73.9,48600.0,47.556,47.5688,47.5367,47.556,48600.0
2007-06-28 13:40:00,73.9,74.22,73.89,74.14,88100.0,47.556,47.7619,47.5495,47.7104,88100.0
2007-06-28 13:50:00,74.15,74.2,73.79,73.79,38100.0,47.7168,47.749,47.4852,47.4852,38100.0
2007-06-28 14:00:00,73.79,73.9,73.7,73.8,55200.0,47.4852,47.556,47.4273,47.4916,55200.0
2007-06-28 14:10:00,73.81,73.82,73.57,73.59,105800.0,47.4981,47.5045,47.3436,47.3565,105800.0
2007-06-28 14:20:00,73.59,74.25,73.58,74.17,171400.0,47.3565,47.7812,47.35,47.7297,171400.0
2007-06-28 14:30:00,74.16,74.19,73.9,73.9,117600.0,47.7233,47.7426,47.556,47.556,117600.0
2007-06-28 14:40:00,73.88,74.5,73.86,74.32,144100.0,47.5431,47.9421,47.5302,47.8262,144100.0
2007-06-28 14:50:00,74.32,74.48,74.3,74.43,123600.0,47.8262,47.9292,47.8134,47.897,123600.0
2007-06-28 15:00:00,74.44,74.59,74.28,74.58,105000.0,47.9035,48.0,47.8005,47.9936,105000.0
2007-06-28 15:10:00,74.58,74.75,74.45,74.5,79800.0,47.9936,48.103,47.9099,47.9421,79800.0
2007-06-28 15:20:00,74.5,74.85,74.5,74.8,119700.0,47.9421,48.1673,47.9421,48.1351,119700.0
2007-06-28 15:30:00,74.8,74.9,74.64,74.77,107200.0,48.1351,48.1995,48.0322,48.1158,107200.0
2007-06-28 15:40:00,74.77,74.8,74.56,74.72,184800.0,48.1158,48.1351,47.9807,48.0837,184800.0
2007-06-28 15:50:00,74.72,74.8,74.54,74.58,242900.0,48.0837,48.1351,47.9678,47.9936,242900.0
2007-06-29 09:30:00,74.95,75.98,74.95,75.94,221300.0,48.2317,48.8945,48.2317,48.8687,221300.0
2007-06-29 09:40:00,75.94,76.2,75.67,75.71,209700.0,48.8687,49.0361,48.695,48.7207,209700.0
2007-06-29 09:50:00,75.71,76.15,75.56,75.93,261400.0,48.7207,49.0039,48.6242,48.8623,261400.0
2007-06-29 10:00:00,75.93,76.15,75.86,76.13,123800.0,48.8623,49.0039,48.8173,48.991,123800.0
2007-06-29 10:10:00,76.15,77.35,76.1,77.2,389500.0,49.0039,49.7761,48.9717,49.6796,389500.0
2007-06-29 10:20:00,77.19,77.33,76.55,76.68,309500.0,49.6731,49.7632,49.2613,49.3449,309500.0
2007-06-29 10:30:00,76.68,76.84,76.61,76.66,135700.0,49.3449,49.4479,49.2999,49.3321,135700.0
2007-06-29 10:40:00,76.71,76.95,76.37,76.83,218000.0,49.3643,49.5187,49.1455,49.4415,218000.0
2007-06-29 10:50:00,76.84,76.91,76.8,76.86,48600.0,49.4479,49.493,49.4222,49.4608,48600.0
2007-06-29 11:00:00,76.86,76.89,76.54,76.71,85300.0,49.4608,49.4801,49.2549,49.3643,85300.0
2007-06-29 11:10:00,76.7,76.97,76.65,76.88,86900.0,49.3578,49.5316,49.3256,49.4737,86900.0
2007-06-29 11:20:00,76.88,77.04,76.88,77.0,81600.0,49.4737,49.5766,49.4737,49.5509,81600.0
2007-06-29 11:30:00,76.99,77.12,76.99,77.02,81700.0,49.5444,49.6281,49.5444,49.5637,81700.0
2007-06-29 11:40:00,77.03,77.03,76.66,76.89,89500.0,49.5702,49.5702,49.3321,49.4801,89500.0
2007-06-29 11:50:00,76.9,77.5,76.88,77.46,187900.0,49.4865,49.8726,49.4737,49.8469,187900.0
2007-06-29 12:00:00,77.47,77.5,77.34,77.47,143000.0,49.8533,49.8726,49.7697,49.8533,143000.0
2007-06-29 12:10:00,77.47,78.0,77.46,77.81,231500.0,49.8533,50.1944,49.8469,50.0721,231500.0
2007-06-29 12:20:00,77.81,77.82,77.56,77.6,170500.0,50.0721,50.0786,49.9112,49.937,170500.0
2007-06-29 12:30:00,77.59,77.6,77.13,77.17,135700.0,49.9305,49.937,49.6345,49.6603,135700.0
2007-06-29 12:40:00,77.17,77.23,76.85,76.89,65200.0,49.6603,49.6989,49.4543,49.4801,65200.0
2007-06-29 12:50:00,76.89,77.04,76.88,76.89,22800.0,49.4801,49.5766,49.4737,49.4801,22800.0
2007-06-29 13:00:00,76.88,77.05,76.86,76.86,38000.0,49.4737,49.583,49.4608,49.4608,38000.0
2007-06-29 13:10:00,76.86,77.08,76.86,77.08,32000.0,49.4608,49.6024,49.4608,49.6024,32000.0
2007-06-29 13:20:00,77.04,77.28,76.98,77.16,45500.0,49.5766,49.7311,49.538,49.6538,45500.0
2007-06-29 13:30:00,77.11,77.12,76.99,77.01,36100.0,49.6217,49.6281,49.5444,49.5573,36100.0
2007-06-29 13:40:00,77.02,77.47,76.99,77.46,69000.0,49.5637,49.8533,49.5444,49.8469,69000.0
2007-06-29 13:50:00,77.48,77.51,77.2,77.2,40200.0,49.8598,49.8791,49.6796,49.6796,40200.0
2007-06-29 14:00:00,77.2,77.21,77.04,77.12,84600.0,49.6796,49.686,49.5766,49.6281,84600.0
2007-06-29 14:10:00,77.12,77.12,77.01,77.06,37200.0,49.6281,49.6281,49.5573,49.5895,37200.0
2007-06-29 14:20:00,77.06,77.2,77.01,77.15,53400.0,49.5895,49.6796,49.5573,49.6474,53400.0
2007-06-29 14:30:00,77.14,77.2,77.1,77.18,41300.0,49.641,49.6796,49.6152,49.6667,41300.0
2007-06-29 14:40:00,77.18,77.2,77.08,77.08,70300.0,49.6667,49.6796,49.6024,49.6024,70300.0
2007-06-29 14:50:00,77.08,77.27,77.08,77.13,51000.0,49.6024,49.7246,49.6024,49.6345,51000.0
2007-06-29 15:00:00,77.13,77.18,76.9,77.09,137000.0,49.6345,49.6667,49.4865,49.6088,137000.0
2007-06-29 15:10:00,77.08,77.08,76.35,76.36,176900.0,49.6024,49.6024,49.1326,49.139,176900.0
2007-06-29 15:20:00,76.35,76.36,76.01,76.03,115800.0,49.1326,49.139,48.9138,48.9267,115800.0
2007-06-29 15:30:00,76.05,76.48,76.01,76.39,115300.0,48.9395,49.2162,48.9138,49.1583,115300.0
2007-06-29 15:40:00,76.39,76.56,76.2,76.23,103300.0,49.1583,49.2677,49.0361,49.0554,103300.0
2007-06-29 15:50:00,76.23,76.39,76.21,76.32,139400.0,49.0554,49.1583,49.0425,49.1133,139400.0
2007-07-02 09:30:00,77.82,77.82,77.02,77.45,142500.0,50.0786,50.0786,49.5637,49.8405,142500.0
2007-07-02 09:40:00,77.45,77.45,76.95,77.1,81900.0,49.8405,49.8405,49.5187,49.6152,81900.0
2007-07-02 09:50:00,77.12,77.24,77.0,77.0,79600.0,49.6281,49.7053,49.5509,49.5509,79600.0
2007-07-02 10:00:00,77.01,77.05,76.6,76.85,155500.0,49.5573,49.583,49.2935,49.4543,155500.0
2007-07-02 10:10:00,76.85,76.95,76.42,76.47,77100.0,49.4543,49.5187,49.1776,49.2098,77100.0
2007-07-02 10:20:00,76.43,76.43,76.13,76.15,71500.0,49.1841,49.1841,48.991,49.0039,71500.0
2007-07-02 10:30:00,76.14,76.34,76.13,76.18,60300.0,48.9974,49.1262,48.991,49.0232,60300.0
2007-07-02 10:40:00,76.19,76.19,76.0,76.06,37100.0,49.0296,49.0296,48.9074,48.946,37100.0
2007-07-02 10:50:00,76.05,76.06,75.75,75.87,65400.0,48.9395,48.946,48.7465,48.8237,65400.0
2007-07-02 11:00:00,75.88,75.97,75.81,75.96,42400.0,48.8301,48.888,48.7851,48.8816,42400.0
2007-07-02 11:10:00,75.96,75.99,75.71,75.86,40700.0,48.8816,48.9009,48.7207,48.8173,40700.0
2007-07-02 11:20:00,75.86,75.87,75.58,75.71,60900.0,48.8173,48.8237,48.6371,48.7207,60900.0
2007-07-02 11:30:00,75.73,75.74,75.56,75.63,58300.0,48.7336,48.74,48.6242,48.6693,58300.0
2007-07-02 11:40:00,75.63,75.78,75.63,75.76,53700.0,48.6693,48.7658,48.6693,48.7529,53700.0
2007-07-02 11:50:00,75.75,75.88,75.7,75.74,55100.0,48.7465,48.8301,48.7143,48.74,55100.0
2007-07-02 12:00:00,75.75,75.79,75.71,75.79,41300.0,48.7465,48.7722,48.7207,48.7722,41300.0
2007-07-02 12:10:00,75.79,75.83,75.72,75.75,39500.0,48.7722,48.798,48.7272,48.7465,39500.0
2007-07-02 12:20:00,75.75,75.75,75.66,75.71,36700.0,48.7465,48.7465,48.6886,48.7207,36700.0
2007-07-02 12:30:00,75.7,75.84,75.69,75.79,32800.0,48.7143,48.8044,48.7079,48.7722,32800.0
2007-07-02 12:40:00,75.75,75.82,75.72,75.82,16600.0,48.7465,48.7915,48.7272,48.7915,16600.0
2007-07-02 12:50:00,75.82,75.85,75.71,75.76,16500.0,48.7915,48.8108,48.7207,48.7529,16500.0
2007-07-02 13:00:00,75.76,75.89,75.7,75.76,27500.0,48.7529,48.8366,48.7143,48.7529,27500.0
2007-07-02 13:10:00,75.77,75.78,75.71,75.75,41700.0,48.7593,48.7658,48.7207,48.7465,41700.0
2007-07-02 13:20:00,75.75,75.76,75.7,75.7,19100.0,48.7465,48.7529,48.7143,48.7143,19100.0
2007-07-02 13:30:00,75.7,75.75,75.69,75.75,47000.0,48.7143,48.7465,48.7079,48.7465,47000.0
2007-07-02 13:40:00,75.74,75.75,75.65,75.71,75500.0,48.74,48.7465,48.6821,48.7207,75500.0
2007-07-02 13:50:00,75.73,75.81,75.68,75.76,36500.0,48.7336,48.7851,48.7014,48.7529,36500.0
2007-07-02 14:00:00,75.74,75.76,75.73,75.75,16000.0,48.74,48.7529,48.7336,48.7465,16000.0
2007-07-02 14:10:00,75.76,75.78,75.75,75.75,41500.0,48.7529,48.7658,48.7465,48.7465,41500.0
2007-07-02 14:20:00,75.75,75.95,75.75,75.82,31200.0,48.7465,48.8752,48.7465,48.7915,31200.0
2007-07-02 14:30:00,75.83,75.93,75.83,75.93,27700.0,48.798,48.8623,48.798,48.8623,27700.0
2007-07-02 14:40:00,75.93,75.98,75.83,75.92,33500.0,48.8623,48.8945,48.798,48.8559,33500.0
2007-07-02 14:50:00,75.93,76.19,75.91,76.16,51900.0,48.8623,49.0296,48.8494,49.0103,51900.0
2007-07-02 15:00:00,76.14,76.22,76.07,76.22,48400.0,48.9974,49.0489,48.9524,49.0489,48400.0
2007-07-02 15:10:00,76.22,76.49,76.22,76.49,80200.0,49.0489,49.2227,49.0489,49.2227,80200.0
2007-07-02 15:20:00,76.48,76.67,76.46,76.65,71600.0,49.2162,49.3385,49.2034,49.3256,71600.0
2007-07-02 15:30:00,76.65,76.85,76.65,76.81,111200.0,49.3256,49.4543,49.3256,49.4286,111200.0
2007-07-02 15:40:00,76.82,76.97,76.8,76.88,96500.0,49.435,49.5316,49.4222,49.4737,96500.0
2007-07-02 15:50:00,76.88,76.94,76.83,76.86,165800.0,49.4737,49.5123,49.4415,49.4608,165800.0
2007-07-03 09:30:00,76.99,77.45,76.94,77.45,74900.0,49.5444,49.8405,49.5123,49.8405,74900.0
2007-07-03 09:40:00,77.45,77.7,77.35,77.54,90400.0,49.8405,50.0013,49.7761,49.8984,90400.0
2007-07-03 09:50:00,77.53,77.55,77.28,77.31,54100.0,49.8919,49.9048,49.7311,49.7504,54100.0
2007-07-03 10:00:00,77.33,77.43,77.27,77.33,100700.0,49.7632,49.8276,49.7246,49.7632,100700.0
2007-07-03 10:10:00,77.33,77.47,77.32,77.42,73300.0,49.7632,49.8533,49.7568,49.8212,73300.0
2007-07-03 10:20:00,77.42,77.48,77.39,77.42,53000.0,49.8212,49.8598,49.8018,49.8212,53000.0
2007-07-03 10:30:00,77.41,77.41,77.14,77.18,61900.0,49.8147,49.8147,49.641,49.6667,61900.0
2007-07-03 10:40:00,77.18,77.26,77.15,77.21,22800.0,49.6667,49.7182,49.6474,49.686,22800.0
2007-07-03 10:50:00,77.18,77.18,76.82,76.83,30200.0,49.6667,49.6667,49.435,49.4415,30200.0
2007-07-03 11:00:00,76.86,76.99,76.85,76.95,43900.0,49.4608,49.5444,49.4543,49.5187,43900.0
2007-07-03 11:10:00,76.96,76.96,76.71,76.8,27600.0,49.5251,49.5251,49.3643,49.4222,27600.0
2007-07-03 11:20:00,76.81,76.85,76.73,76.73,15400.0,49.4286,49.4543,49.3771,49.3771,15400.0
2007-07-03 11:30:00,76.76,76.78,76.6,76.65,31600.0,49.3964,49.4093,49.2935,49.3256,31600.0
2007-07-03 11:40:00,76.61,76.65,76.57,76.57,19100.0,49.2999,49.3256,49.2742,49.2742,19100.0
2007-07-03 11:50:00,76.58,76.58,76.43,76.55,33900.0,49.2806,49.2806,49.1841,49.2613,33900.0
2007-07-03 12:00:00,76.55,76.61,76.55,76.58,16100.0,49.2613,49.2999,49.2613,49.2806,16100.0
2007-07-03 12:10:00,76.57,76.58,76.37,76.4,23000.0,49.2742,49.2806,49.1455,49.1648,23000.0
2007-07-03 12:20:00,76.4,76.55,76.32,76.5,48900.0,49.1648,49.2613,49.1133,49.2291,48900.0
2007-07-03 12:30:00,76.49,76.54,76.32,76.4,55900.0,49.2227,49.2549,49.1133,49.1648,55900.0
2007-07-03 12:40:00,76.39,76.62,76.35,76.59,61400.0,49.1583,49.3063,49.1326,49.287,61400.0
2007-07-03 12:50:00,76.59,76.65,76.42,76.64,45400.0,49.287,49.3256,49.1776,49.3192,45400.0
2007-07-05 09:30:00,77.7,77.86,77.22,77.3,151200.0,50.0013,50.1043,49.6924,49.7439,151200.0
2007-07-05 09:40:00,77.3,77.8,77.27,77.65,84300.0,49.7439,50.0657,49.7246,49.9692,84300.0
2007-07-05 09:50:00,77.65,77.98,77.57,77.63,94600.0,49.9692,50.1815,49.9177,49.9563,94600.0
2007-07-05 10:00:00,77.64,78.65,77.62,78.49,204300.0,49.9627,50.6127,49.9499,50.5097,204300.0
2007-07-05 10:10:00,78.49,78.57,77.94,77.94,72500.0,50.5097,50.5612,50.1558,50.1558,72500.0
2007-07-05 10:20:00,77.95,78.28,77.95,78.27,52000.0,50.1622,50.3746,50.1622,50.3681,52000.0
2007-07-05 10:30:00,78.26,78.41,78.0,78.07,36100.0,50.3617,50.4582,50.1944,50.2394,36100.0
2007-07-05 10:40:00,78.07,78.1,77.91,77.94,44900.0,50.2394,50.2587,50.1365,50.1558,44900.0
2007-07-05 10:50:00,77.99,78.02,77.8,78.0,27500.0,50.188,50.2073,50.0657,50.1944,27500.0
2007-07-05 11:00:00,77.98,77.98,77.6,77.79,45100.0,50.1815,50.1815,49.937,50.0593,45100.0
2007-07-05 11:10:00,77.78,77.87,77.65,77.87,21700.0,50.0528,50.1107,49.9692,50.1107,21700.0
2007-07-05 11:20:00,77.85,78.16,77.85,78.06,54600.0,50.0979,50.2974,50.0979,50.233,54600.0
2007-07-05 11:30:00,78.07,78.07,77.8,77.99,42900.0,50.2394,50.2394,50.0657,50.188,42900.0
2007-07-05 11:40:00,77.95,78.09,77.89,77.97,67000.0,50.1622,50.2523,50.1236,50.1751,67000.0
2007-07-05 11:50:00,77.95,78.02,77.94,77.95,37900.0,50.1622,50.2073,50.1558,50.1622,37900.0
2007-07-05 12:00:00,77.95,78.42,77.93,78.4,95900.0,50.1622,50.4647,50.1493,50.4518,95900.0
2007-07-05 12:10:00,78.42,78.48,78.18,78.18,62900.0,50.4647,50.5033,50.3102,50.3102,62900.0
2007-07-05 12:20:00,78.18,78.27,78.0,78.04,59300.0,50.3102,50.3681,50.1944,50.2201,59300.0
2007-07-05 12:30:00,78.04,78.05,77.94,77.95,34500.0,50.2201,50.2266,50.1558,50.1622,34500.0
2007-07-05 12:40:00,77.96,78.15,77.95,78.08,27800.0,50.1687,50.2909,50.1622,50.2459,27800.0
2007-07-05 12:50:00,78.07,78.18,78.07,78.17,18600.0,50.2394,50.3102,50.2394,50.3038,18600.0
2007-07-05 13:00:00,78.17,78.31,78.13,78.2,45500.0,50.3038,50.3939,50.278,50.3231,45500.0
2007-07-05 13:10:00,78.2,78.37,78.2,78.3,51000.0,50.3231,50.4325,50.3231,50.3874,51000.0
2007-07-05 13:20:00,78.29,78.47,78.28,78.46,47700.0,50.381,50.4968,50.3746,50.4904,47700.0
2007-07-05 13:30:00,78.45,78.53,78.39,78.39,80700.0,50.484,50.5355,50.4454,50.4454,80700.0
2007-07-05 13:40:00,78.39,78.48,77.54,78.46,25900.0,50.4454,50.5033,49.8984,50.4904,25900.0
2007-07-05 13:50:00,78.47,78.48,78.39,78.39,48200.0,50.4968,50.5033,50.4454,50.4454,48200.0
2007-07-05 14:00:00,78.39,78.5,78.39,78.46,129600.0,50.4454,50.5161,50.4454,50.4904,129600.0
2007-07-05 14:10:00,78.46,78.47,78.38,78.4,50800.0,50.4904,50.4968,50.4389,50.4518,50800.0
2007-07-05 14:20:00,78.4,78.43,78.33,78.34,26800.0,50.4518,50.4711,50.4068,50.4132,26800.0
2007-07-05 14:30:00,78.34,78.47,78.34,78.39,41300.0,50.4132,50.4968,50.4132,50.4454,41300.0
2007-07-05 14:40:00,78.4,78.47,78.37,78.44,31700.0,50.4518,50.4968,50.4325,50.4775,31700.0
2007-07-05 14:50:00,78.43,78.48,78.4,78.48,42800.0,50.4711,50.5033,50.4518,50.5033,42800.0
2007-07-05 15:00:00,78.48,78.48,78.45,78.48,35300.0,50.5033,50.5033,50.484,50.5033,35300.0
2007-07-05 15:10:00,78.48,78.48,78.44,78.44,70300.0,50.5033,50.5033,50.4775,50.4775,70300.0
2007-07-05 15:20:00,78.45,78.55,78.45,78.54,63600.0,50.484,50.5483,50.484,50.5419,63600.0
2007-07-05 15:30:00,78.54,78.6,78.49,78.6,114500.0,50.5419,50.5805,50.5097,50.5805,114500.0
2007-07-05 15:40:00,78.6,78.62,78.51,78.55,124100.0,50.5805,50.5934,50.5226,50.5483,124100.0
2007-07-05 15:50:00,78.54,78.6,78.52,78.6,107800.0,50.5419,50.5805,50.529,50.5805,107800.0
2007-07-06 09:30:00,78.97,79.63,78.71,79.63,305800.0,50.8186,51.2433,50.6513,51.2433,305800.0
2007-07-06 09:40:00,79.63,79.8,79.52,79.72,184600.0,51.2433,51.3527,51.1725,51.3012,184600.0
2007-07-06 09:50:00,79.73,79.91,79.57,79.72,114200.0,51.3077,51.4235,51.2047,51.3012,114200.0
2007-07-06 10:00:00,79.7,79.78,79.6,79.61,52300.0,51.2884,51.3399,51.224,51.2305,52300.0
2007-07-06 10:10:00,79.61,80.1,79.6,79.9,282400.0,51.2305,51.5458,51.224,51.4171,282400.0
2007-07-06 10:20:00,79.95,79.97,79.76,79.86,90200.0,51.4493,51.4621,51.327,51.3913,90200.0
2007-07-06 10:30:00,79.88,80.26,79.83,80.24,253400.0,51.4042,51.6487,51.372,51.6359,253400.0
2007-07-06 10:40:00,80.22,80.4,79.9,80.1,168200.0,51.623,51.7388,51.4171,51.5458,168200.0
2007-07-06 10:50:00,80.13,80.42,80.04,80.4,93000.0,51.5651,51.7517,51.5072,51.7388,93000.0
2007-07-06 11:00:00,80.37,80.74,80.35,80.63,106500.0,51.7195,51.9576,51.7067,51.8868,106500.0
2007-07-06 11:10:00,80.65,80.66,80.45,80.5,48600.0,51.8997,51.9061,51.771,51.8032,48600.0
2007-07-06 11:20:00,80.49,80.56,80.42,80.47,110200.0,51.7968,51.8418,51.7517,51.7839,110200.0
2007-07-06 11:30:00,80.47,80.55,80.4,80.5,59700.0,51.7839,51.8354,51.7388,51.8032,59700.0
2007-07-06 11:40:00,80.5,80.56,80.35,80.5,47600.0,51.8032,51.8418,51.7067,51.8032,47600.0
2007-07-06 11:50:00,80.51,80.56,80.49,80.5,43800.0,51.8096,51.8418,51.7968,51.8032,43800.0
2007-07-06 12:00:00,80.49,80.56,80.48,80.53,45700.0,51.7968,51.8418,51.7903,51.8225,45700.0
2007-07-06 12:10:00,80.54,80.58,80.46,80.49,62800.0,51.8289,51.8547,51.7774,51.7968,62800.0
2007-07-06 12:20:00,80.48,80.55,80.3,80.33,77000.0,51.7903,51.8354,51.6745,51.6938,77000.0
2007-07-06 12:30:00,80.34,80.4,80.3,80.33,22900.0,51.7002,51.7388,51.6745,51.6938,22900.0
2007-07-06 12:40:00,80.33,80.33,80.22,80.22,41200.0,51.6938,51.6938,51.623,51.623,41200.0
2007-07-06 12:50:00,80.24,80.26,79.81,79.89,77300.0,51.6359,51.6487,51.3592,51.4106,77300.0
2007-07-06 13:00:00,79.89,79.97,79.8,79.94,44800.0,51.4106,51.4621,51.3527,51.4428,44800.0
2007-07-06 13:10:00,79.91,80.07,79.91,79.98,32700.0,51.4235,51.5265,51.4235,51.4686,32700.0
2007-07-06 13:20:00,79.98,80.2,79.98,80.19,21100.0,51.4686,51.6101,51.4686,51.6037,21100.0
2007-07-06 13:30:00,80.19,80.5,80.19,80.45,57500.0,51.6037,51.8032,51.6037,51.771,57500.0
2007-07-06 13:40:00,80.45,80.47,80.36,80.44,43100.0,51.771,51.7839,51.7131,51.7646,43100.0
2007-07-06 13:50:00,80.44,80.6,80.42,80.59,97600.0,51.7646,51.8675,51.7517,51.8611,97600.0
2007-07-06 14:00:00,80.59,80.86,80.52,80.67,126700.0,51.8611,52.0349,51.8161,51.9126,126700.0
2007-07-06 14:10:00,80.67,80.82,80.59,80.7,68200.0,51.9126,52.0091,51.8611,51.9319,68200.0
2007-07-06 14:20:00,80.7,80.96,80.7,80.87,94600.0,51.9319,52.0992,51.9319,52.0413,94600.0
2007-07-06 14:30:00,80.86,81.14,80.85,81.02,137400.0,52.0349,52.215,52.0284,52.1378,137400.0
2007-07-06 14:40:00,81.05,81.17,80.66,80.75,76600.0,52.1571,52.2343,51.9061,51.9641,76600.0
2007-07-06 14:50:00,80.75,80.83,80.58,80.64,69500.0,51.9641,52.0155,51.8547,51.8933,69500.0
2007-07-06 15:00:00,80.64,81.01,80.63,81.0,80200.0,51.8933,52.1314,51.8868,52.1249,80200.0
2007-07-06 15:10:00,81.01,81.12,80.68,80.68,78200.0,52.1314,52.2022,51.919,51.919,78200.0
2007-07-06 15:20:00,80.69,80.88,80.61,80.74,87800.0,51.9255,52.0477,51.874,51.9576,87800.0
2007-07-06 15:30:00,80.74,80.84,80.66,80.69,73700.0,51.9576,52.022,51.9061,51.9255,73700.0
2007-07-06 15:40:00,80.69,80.71,80.45,80.45,123200.0,51.9255,51.9383,51.771,51.771,123200.0
2007-07-06 15:50:00,80.44,80.64,80.39,80.41,165000.0,51.7646,51.8933,51.7324,51.7453,165000.0
2007-07-09 09:30:00,80.75,81.48,80.55,81.25,154700.0,51.9641,52.4338,51.8354,52.2858,154700.0
2007-07-09 09:40:00,81.23,81.26,80.38,80.4,119500.0,52.273,52.2923,51.726,51.7388,119500.0
2007-07-09 09:50:00,80.36,80.58,80.05,80.52,144900.0,51.7131,51.8547,51.5136,51.8161,144900.0
2007-07-09 10:00:00,80.5,80.56,80.27,80.27,72900.0,51.8032,51.8418,51.6552,51.6552,72900.0
2007-07-09 10:10:00,80.28,80.5,80.2,80.42,51100.0,51.6616,51.8032,51.6101,51.7517,51100.0
2007-07-09 10:20:00,80.44,80.44,80.2,80.36,54900.0,51.7646,51.7646,51.6101,51.7131,54900.0
2007-07-09 10:30:00,80.36,80.36,80.02,80.05,67900.0,51.7131,51.7131,51.4943,51.5136,67900.0
2007-07-09 10:40:00,80.04,80.25,79.65,79.76,79400.0,51.5072,51.6423,51.2562,51.327,79400.0
2007-07-09 10:50:00,79.73,79.84,79.65,79.67,45600.0,51.3077,51.3785,51.2562,51.2691,45600.0
2007-07-09 11:00:00,79.66,79.85,79.65,79.68,42200.0,51.2626,51.3849,51.2562,51.2755,42200.0
2007-07-09 11:10:00,79.66,79.75,79.43,79.57,239000.0,51.2626,51.3205,51.1146,51.2047,239000.0
2007-07-09 11:20:00,79.56,79.83,79.54,79.74,44900.0,51.1983,51.372,51.1854,51.3141,44900.0
2007-07-09 11:30:00,79.72,79.73,79.63,79.66,32600.0,51.3012,51.3077,51.2433,51.2626,32600.0
2007-07-09 11:40:00,79.69,79.69,79.5,79.53,28100.0,51.2819,51.2819,51.1597,51.179,28100.0
2007-07-09 11:50:00,79.52,79.54,79.48,79.53,18300.0,51.1725,51.1854,51.1468,51.179,18300.0
2007-07-09 12:00:00,79.53,79.62,79.49,79.53,31100.0,51.179,51.2369,51.1532,51.179,31100.0
2007-07-09 12:10:00,79.51,79.52,79.38,79.39,26400.0,51.1661,51.1725,51.0824,51.0889,26400.0
2007-07-09 12:20:00,79.37,79.38,79.32,79.38,13600.0,51.076,51.0824,51.0438,51.0824,13600.0
2007-07-09 12:30:00,79.38,79.52,79.37,79.5,24400.0,51.0824,51.1725,51.076,51.1597,24400.0
2007-07-09 12:40:00,79.49,79.68,79.48,79.61,30300.0,51.1532,51.2755,51.1468,51.2305,30300.0
2007-07-09 12:50:00,79.62,79.78,79.59,79.72,31600.0,51.2369,51.3399,51.2176,51.3012,31600.0
2007-07-09 13:00:00,79.72,79.78,79.61,79.74,58300.0,51.3012,51.3399,51.2305,51.3141,58300.0
2007-07-09 13:10:00,79.75,79.99,79.75,79.81,43900.0,51.3205,51.475,51.3205,51.3592,43900.0
2007-07-09 13:20:00,79.79,79.85,79.74,79.74,17800.0,51.3463,51.3849,51.3141,51.3141,17800.0
2007-07-09 13:30:00,79.75,79.91,79.62,79.71,43900.0,51.3205,51.4235,51.2369,51.2948,43900.0
2007-07-09 13:40:00,79.71,79.82,79.68,79.8,21400.0,51.2948,51.3656,51.2755,51.3527,21400.0
2007-07-09 13:50:00,79.79,79.98,79.61,79.72,69400.0,51.3463,51.4686,51.2305,51.3012,69400.0
2007-07-09 14:00:00,79.74,79.92,79.66,79.75,47100.0,51.3141,51.4299,51.2626,51.3205,47100.0
2007-07-09 14:10:00,79.75,79.84,79.73,79.75,35000.0,51.3205,51.3785,51.3077,51.3205,35000.0
2007-07-09 14:20:00,79.76,79.81,79.72,79.75,24300.0,51.327,51.3592,51.3012,51.3205,24300.0
2007-07-09 14:30:00,79.75,80.07,79.75,79.99,50400.0,51.3205,51.5265,51.3205,51.475,50400.0
2007-07-09 14:40:00,80.0,80.08,79.96,80.05,38300.0,51.4814,51.5329,51.4557,51.5136,38300.0
2007-07-09 14:50:00,80.05,80.07,80.0,80.03,32200.0,51.5136,51.5265,51.4814,51.5007,32200.0
2007-07-09 15:00:00,80.01,80.12,79.97,80.1,39200.0,51.4879,51.5586,51.4621,51.5458,39200.0
2007-07-09 15:10:00,80.1,80.2,80.02,80.04,34400.0,51.5458,51.6101,51.4943,51.5072,34400.0
2007-07-09 15:20:00,80.05,80.3,80.03,80.19,52000.0,51.5136,51.6745,51.5007,51.6037,52000.0
2007-07-09 15:30:00,80.2,80.5,80.17,80.36,90700.0,51.6101,51.8032,51.5908,51.7131,90700.0
2007-07-09 15:40:00,80.36,80.43,80.3,80.34,99600.0,51.7131,51.7581,51.6745,51.7002,99600.0
2007-07-09 15:50:00,80.35,80.36,80.16,80.18,95100.0,51.7067,51.7131,51.5844,51.5973,95100.0
2007-07-10 09:30:00,80.0,80.06,79.11,79.41,215000.0,51.4814,51.52,50.9087,51.1018,215000.0
2007-07-10 09:40:00,79.35,79.43,79.12,79.28,116100.0,51.0631,51.1146,50.9151,51.0181,116100.0
2007-07-10 09:50:00,79.29,79.66,79.28,79.57,45800.0,51.0245,51.2626,51.0181,51.2047,45800.0
2007-07-10 10:00:00,79.54,79.56,79.32,79.34,55400.0,51.1854,51.1983,51.0438,51.0567,55400.0
2007-07-10 10:10:00,79.36,79.49,79.33,79.39,40400.0,51.0696,51.1532,51.0503,51.0889,40400.0
2007-07-10 10:20:00,79.4,79.41,79.27,79.38,67800.0,51.0953,51.1018,51.0117,51.0824,67800.0
2007-07-10 10:30:00,79.37,79.37,79.15,79.22,83900.0,51.076,51.076,50.9344,50.9795,83900.0
2007-07-10 10:40:00,79.21,79.25,79.05,79.11,60100.0,50.973,50.9988,50.8701,50.9087,60100.0
2007-07-10 10:50:00,79.11,79.2,79.05,79.08,39200.0,50.9087,50.9666,50.8701,50.8894,39200.0
2007-07-10 11:00:00,79.07,79.18,78.99,79.0,56200.0,50.883,50.9537,50.8315,50.8379,56200.0
2007-07-10 11:10:00,78.98,79.17,78.85,78.87,82000.0,50.825,50.9473,50.7414,50.7543,82000.0
2007-07-10 11:20:00,78.87,78.89,78.57,78.72,109600.0,50.7543,50.7671,50.5612,50.6577,109600.0
2007-07-10 11:30:00,78.7,78.72,78.48,78.52,67800.0,50.6449,50.6577,50.5033,50.529,67800.0
2007-07-10 11:40:00,78.52,78.6,78.23,78.23,106300.0,50.529,50.5805,50.3424,50.3424,106300.0
2007-07-10 11:50:00,78.21,78.36,78.08,78.27,81400.0,50.3295,50.4261,50.2459,50.3681,81400.0
2007-07-10 12:00:00,78.27,78.64,78.27,78.63,60500.0,50.3681,50.6062,50.3681,50.5998,60500.0
2007-07-10 12:10:00,78.63,78.73,78.45,78.73,51400.0,50.5998,50.6642,50.484,50.6642,51400.0
2007-07-10 12:20:00,78.7,78.71,78.49,78.49,23200.0,50.6449,50.6513,50.5097,50.5097,23200.0
2007-07-10 12:30:00,78.48,78.53,78.43,78.5,41100.0,50.5033,50.5355,50.4711,50.5161,41100.0
2007-07-10 12:40:00,78.5,78.61,78.35,78.54,53000.0,50.5161,50.5869,50.4196,50.5419,53000.0
2007-07-10 12:50:00,78.55,78.56,78.45,78.5,38500.0,50.5483,50.5548,50.484,50.5161,38500.0
2007-07-10 13:00:00,78.51,78.6,78.24,78.33,85200.0,50.5226,50.5805,50.3488,50.4068,85200.0
2007-07-10 13:10:00,78.33,78.42,78.31,78.38,22000.0,50.4068,50.4647,50.3939,50.4389,22000.0
2007-07-10 13:20:00,78.38,78.38,78.1,78.14,42100.0,50.4389,50.4389,50.2587,50.2845,42100.0
2007-07-10 13:30:00,78.14,78.27,78.1,78.24,45600.0,50.2845,50.3681,50.2587,50.3488,45600.0
2007-07-10 13:40:00,78.2,78.22,78.0,78.0,68100.0,50.3231,50.336,50.1944,50.1944,68100.0
2007-07-10 13:50:00,78.0,78.37,77.92,78.13,78300.0,50.1944,50.4325,50.1429,50.278,78300.0
2007-07-10 14:00:00,78.13,78.16,77.94,78.0,60500.0,50.278,50.2974,50.1558,50.1944,60500.0
2007-07-10 14:10:00,78.0,78.23,77.97,78.05,52200.0,50.1944,50.3424,50.1751,50.2266,52200.0
2007-07-10 14:20:00,78.08,78.1,78.02,78.04,44000.0,50.2459,50.2587,50.2073,50.2201,44000.0
2007-07-10 14:30:00,78.05,78.12,78.01,78.06,52000.0,50.2266,50.2716,50.2008,50.233,52000.0
2007-07-10 14:40:00,78.07,78.1,77.93,77.94,45800.0,50.2394,50.2587,50.1493,50.1558,45800.0
2007-07-10 14:50:00,77.95,78.1,77.75,77.82,59500.0,50.1622,50.2587,50.0335,50.0786,59500.0
2007-07-10 15:00:00,77.82,77.86,77.7,77.75,45700.0,50.0786,50.1043,50.0013,50.0335,45700.0
2007-07-10 15:10:00,77.75,77.8,77.62,77.8,61000.0,50.0335,50.0657,49.9499,50.0657,61000.0
2007-07-10 15:20:00,77.8,77.94,77.66,77.72,91200.0,50.0657,50.1558,49.9756,50.0142,91200.0
2007-07-10 15:30:00,77.71,77.75,77.64,77.7,144400.0,50.0078,50.0335,49.9627,50.0013,144400.0
2007-07-10 15:40:00,77.72,77.76,77.6,77.66,159600.0,50.0142,50.0399,49.937,49.9756,159600.0
2007-07-10 15:50:00,77.66,77.68,77.5,77.52,184900.0,49.9756,49.9885,49.8726,49.8855,184900.0
2007-07-11 09:30:00,77.35,77.68,77.22,77.41,100200.0,49.7761,49.9885,49.6924,49.8147,100200.0
2007-07-11 09:40:00,77.42,78.28,77.37,78.25,187900.0,49.8212,50.3746,49.789,50.3553,187900.0
2007-07-11 09:50:00,78.24,78.4,78.02,78.13,95500.0,50.3488,50.4518,50.2073,50.278,95500.0
2007-07-11 10:00:00,78.13,78.75,78.11,78.74,138500.0,50.278,50.677,50.2652,50.6706,138500.0
2007-07-11 10:10:00,78.74,78.83,78.27,78.4,174500.0,50.6706,50.7285,50.3681,50.4518,174500.0
2007-07-11 10:20:00,78.41,78.5,77.92,78.04,88600.0,50.4582,50.5161,50.1429,50.2201,88600.0
2007-07-11 10:30:00,78.04,78.12,77.32,77.32,300800.0,50.2201,50.2716,49.7568,49.7568,300800.0
2007-07-11 10:40:00,77.34,77.61,77.33,77.59,49000.0,49.7697,49.9434,49.7632,49.9305,49000.0
2007-07-11 10:50:00,77.54,77.64,77.43,77.59,46800.0,49.8984,49.9627,49.8276,49.9305,46800.0
2007-07-11 11:00:00,77.55,77.75,77.54,77.59,37500.0,49.9048,50.0335,49.8984,49.9305,37500.0
2007-07-11 11:10:00,77.6,77.65,77.52,77.55,23700.0,49.937,49.9692,49.8855,49.9048,23700.0
2007-07-11 11:20:00,77.57,77.91,77.54,77.79,34400.0,49.9177,50.1365,49.8984,50.0593,34400.0
2007-07-11 11:30:00,77.74,78.28,77.66,78.24,72600.0,50.0271,50.3746,49.9756,50.3488,72600.0
2007-07-11 11:40:00,78.21,78.28,77.82,78.26,39300.0,50.3295,50.3746,50.0786,50.3617,39300.0
2007-07-11 11:50:00,78.26,78.35,78.14,78.33,15200.0,50.3617,50.4196,50.2845,50.4068,15200.0
2007-07-11 12:00:00,78.35,78.46,78.26,78.44,28900.0,50.4196,50.4904,50.3617,50.4775,28900.0
2007-07-11 12:10:00,78.42,78.62,78.42,78.5,30800.0,50.4647,50.5934,50.4647,50.5161,30800.0
2007-07-11 12:20:00,78.46,78.68,78.43,78.53,25100.0,50.4904,50.632,50.4711,50.5355,25100.0
2007-07-11 12:30:00,78.57,78.7,78.54,78.66,36600.0,50.5612,50.6449,50.5419,50.6191,36600.0
2007-07-11 12:40:00,78.65,78.73,78.47,78.51,34500.0,50.6127,50.6642,50.4968,50.5226,34500.0
2007-07-11 12:50:00,78.52,78.69,78.4,78.68,45900.0,50.529,50.6384,50.4518,50.632,45900.0
2007-07-11 13:00:00,78.68,78.82,78.59,78.67,52800.0,50.632,50.7221,50.5741,50.6255,52800.0
2007-07-11 13:10:00,78.66,78.69,78.52,78.63,19900.0,50.6191,50.6384,50.529,50.5998,19900.0
2007-07-11 13:20:00,78.65,78.78,78.64,78.74,19300.0,50.6127,50.6963,50.6062,50.6706,19300.0
2007-07-11 13:30:00,78.74,78.8,78.72,78.77,15500.0,50.6706,50.7092,50.6577,50.6899,15500.0
2007-07-11 13:40:00,78.78,78.95,78.78,78.83,43300.0,50.6963,50.8057,50.6963,50.7285,43300.0
2007-07-11 13:50:00,78.83,78.89,78.41,78.41,34000.0,50.7285,50.7671,50.4582,50.4582,34000.0
2007-07-11 14:00:00,78.42,78.62,78.4,78.47,31800.0,50.4647,50.5934,50.4518,50.4968,31800.0
2007-07-11 14:10:00,78.47,78.51,78.4,78.43,51400.0,50.4968,50.5226,50.4518,50.4711,51400.0
2007-07-11 14:20:00,78.43,78.5,78.35,78.43,45900.0,50.4711,50.5161,50.4196,50.4711,45900.0
2007-07-11 14:30:00,78.42,78.57,78.41,78.53,38200.0,50.4647,50.5612,50.4582,50.5355,38200.0
2007-07-11 14:40:00,78.53,78.63,78.48,78.55,36900.0,50.5355,50.5998,50.5033,50.5483,36900.0
2007-07-11 14:50:00,78.53,78.54,78.43,78.53,42700.0,50.5355,50.5419,50.4711,50.5355,42700.0
2007-07-11 15:00:00,78.54,78.65,78.45,78.65,43000.0,50.5419,50.6127,50.484,50.6127,43000.0
2007-07-11 15:10:00,78.65,78.7,78.51,78.7,35500.0,50.6127,50.6449,50.5226,50.6449,35500.0
2007-07-11 15:20:00,78.69,78.88,78.64,78.83,59000.0,50.6384,50.7607,50.6062,50.7285,59000.0
2007-07-11 15:30:00,78.84,78.95,78.78,78.86,66700.0,50.7349,50.8057,50.6963,50.7478,66700.0
2007-07-11 15:40:00,78.85,79.0,78.83,78.87,70600.0,50.7414,50.8379,50.7285,50.7543,70600.0
2007-07-11 15:50:00,78.86,79.02,78.78,79.02,152200.0,50.7478,50.8508,50.6963,50.8508,152200.0
2007-07-12 09:30:00,79.99,79.99,79.09,79.2,64600.0,51.475,51.475,50.8958,50.9666,64600.0
2007-07-12 09:40:00,79.27,79.8,79.17,79.71,56600.0,51.0117,51.3527,50.9473,51.2948,56600.0
2007-07-12 09:50:00,79.71,79.71,79.38,79.47,42800.0,51.2948,51.2948,51.0824,51.1404,42800.0
2007-07-12 10:00:00,79.51,79.63,79.36,79.5,31500.0,51.1661,51.2433,51.0696,51.1597,31500.0
2007-07-12 10:10:00,79.43,79.5,79.25,79.3,33800.0,51.1146,51.1597,50.9988,51.031,33800.0
2007-07-12 10:20:00,79.3,79.35,79.22,79.33,32200.0,51.031,51.0631,50.9795,51.0503,32200.0
2007-07-12 10:30:00,79.37,79.44,79.24,79.26,52500.0,51.076,51.1211,50.9924,51.0052,52500.0
2007-07-12 10:40:00,79.26,79.94,79.25,79.67,107400.0,51.0052,51.4428,50.9988,51.2691,107400.0
2007-07-12 10:50:00,79.69,79.9,79.61,79.65,53000.0,51.2819,51.4171,51.2305,51.2562,53000.0
2007-07-12 11:00:00,79.64,79.86,79.58,79.71,68000.0,51.2498,51.3913,51.2111,51.2948,68000.0
2007-07-12 11:10:00,79.7,79.79,79.62,79.62,18100.0,51.2884,51.3463,51.2369,51.2369,18100.0
2007-07-12 11:20:00,79.62,79.7,79.52,79.62,43800.0,51.2369,51.2884,51.1725,51.2369,43800.0
2007-07-12 11:30:00,79.63,79.9,79.63,79.9,46100.0,51.2433,51.4171,51.2433,51.4171,46100.0
2007-07-12 11:40:00,79.9,79.92,79.8,79.84,28800.0,51.4171,51.4299,51.3527,51.3785,28800.0
2007-07-12 11:50:00,79.85,79.98,79.79,79.9,57400.0,51.3849,51.4686,51.3463,51.4171,57400.0
2007-07-12 12:00:00,79.9,79.98,79.84,79.94,54300.0,51.4171,51.4686,51.3785,51.4428,54300.0
2007-07-12 12:10:00,79.98,80.19,79.92,80.14,114300.0,51.4686,51.6037,51.4299,51.5715,114300.0
2007-07-12 12:20:00,80.13,80.27,80.11,80.19,63900.0,51.5651,51.6552,51.5522,51.6037,63900.0
2007-07-12 12:30:00,80.21,80.44,80.06,80.43,103900.0,51.6166,51.7646,51.52,51.7581,103900.0
2007-07-12 12:40:00,80.44,80.49,80.15,80.29,37500.0,51.7646,51.7968,51.578,51.668,37500.0
2007-07-12 12:50:00,80.26,80.29,80.08,80.22,31500.0,51.6487,51.668,51.5329,51.623,31500.0
2007-07-12 13:00:00,80.2,80.23,80.0,80.07,34500.0,51.6101,51.6294,51.4814,51.5265,34500.0
2007-07-12 13:10:00,80.07,80.17,80.01,80.03,35700.0,51.5265,51.5908,51.4879,51.5007,35700.0
2007-07-12 13:20:00,80.05,80.16,80.0,80.16,30200.0,51.5136,51.5844,51.4814,51.5844,30200.0
2007-07-12 13:30:00,80.12,80.15,80.01,80.12,44800.0,51.5586,51.578,51.4879,51.5586,44800.0
2007-07-12 13:40:00,80.11,80.2,80.1,80.2,26100.0,51.5522,51.6101,51.5458,51.6101,26100.0
2007-07-12 13:50:00,80.21,80.35,80.11,80.16,21500.0,51.6166,51.7067,51.5522,51.5844,21500.0
2007-07-12 14:00:00,80.15,80.18,80.1,80.13,19800.0,51.578,51.5973,51.5458,51.5651,19800.0
2007-07-12 14:10:00,80.14,80.21,80.07,80.1,14600.0,51.5715,51.6166,51.5265,51.5458,14600.0
2007-07-12 14:20:00,80.11,80.13,80.05,80.08,22000.0,51.5522,51.5651,51.5136,51.5329,22000.0
2007-07-12 14:30:00,80.08,80.14,80.08,80.14,13200.0,51.5329,51.5715,51.5329,51.5715,13200.0
2007-07-12 14:40:00,80.13,80.31,80.08,80.08,27000.0,51.5651,51.6809,51.5329,51.5329,27000.0
2007-07-12 14:50:00,80.1,80.2,80.1,80.15,26700.0,51.5458,51.6101,51.5458,51.578,26700.0
2007-07-12 15:00:00,80.16,80.19,80.06,80.08,32800.0,51.5844,51.6037,51.52,51.5329,32800.0
2007-07-12 15:10:00,80.02,80.05,79.93,80.0,53100.0,51.4943,51.5136,51.4364,51.4814,53100.0
2007-07-12 15:20:00,80.0,80.01,79.74,79.81,65500.0,51.4814,51.4879,51.3141,51.3592,65500.0
2007-07-12 15:30:00,79.81,79.98,79.81,79.82,58700.0,51.3592,51.4686,51.3592,51.3656,58700.0
2007-07-12 15:40:00,79.81,79.87,79.48,79.55,61900.0,51.3592,51.3978,51.1468,51.1918,61900.0
2007-07-12 15:50:00,79.54,79.68,79.45,79.67,78200.0,51.1854,51.2755,51.1275,51.2691,78200.0
2007-07-13 09:30:00,80.03,80.65,80.03,80.64,99300.0,51.5007,51.8997,51.5007,51.8933,99300.0
2007-07-13 09:40:00,80.64,81.65,80.6,81.53,362100.0,51.8933,52.5432,51.8675,52.466,362100.0
2007-07-13 09:50:00,81.54,81.7,80.92,81.28,425900.0,52.4724,52.5754,52.0735,52.3051,425900.0
2007-07-13 10:00:00,81.32,81.9,81.24,81.54,123900.0,52.3309,52.7041,52.2794,52.4724,123900.0
2007-07-13 10:10:00,81.54,81.59,81.19,81.29,53500.0,52.4724,52.5046,52.2472,52.3116,53500.0
2007-07-13 10:20:00,81.28,81.45,81.11,81.15,48500.0,52.3051,52.4145,52.1957,52.2215,48500.0
2007-07-13 10:30:00,81.1,81.26,81.08,81.12,26300.0,52.1893,52.2923,52.1764,52.2022,26300.0
2007-07-13 10:40:00,81.13,81.2,81.06,81.06,45400.0,52.2086,52.2536,52.1636,52.1636,45400.0
2007-07-13 10:50:00,81.05,81.05,80.85,80.96,31300.0,52.1571,52.1571,52.0284,52.0992,31300.0
2007-07-13 11:00:00,80.97,81.17,80.88,81.04,33000.0,52.1056,52.2343,52.0477,52.1507,33000.0
2007-07-13 11:10:00,81.08,81.1,80.97,81.02,27300.0,52.1764,52.1893,52.1056,52.1378,27300.0
2007-07-13 11:20:00,81.02,81.05,80.97,81.01,41900.0,52.1378,52.1571,52.1056,52.1314,41900.0
2007-07-13 11:30:00,81.01,81.13,80.95,80.98,35300.0,52.1314,52.2086,52.0928,52.1121,35300.0
2007-07-13 11:40:00,80.95,81.15,80.93,81.13,37200.0,52.0928,52.2215,52.0799,52.2086,37200.0
2007-07-13 11:50:00,81.14,81.21,81.0,81.08,39600.0,52.215,52.2601,52.1249,52.1764,39600.0
2007-07-13 12:00:00,81.12,81.15,81.0,81.02,21600.0,52.2022,52.2215,52.1249,52.1378,21600.0
2007-07-13 12:10:00,81.04,81.3,81.04,81.05,45900.0,52.1507,52.318,52.1507,52.1571,45900.0
2007-07-13 12:20:00,81.07,81.14,81.03,81.05,28000.0,52.17,52.215,52.1443,52.1571,28000.0
2007-07-13 12:30:00,81.05,81.14,81.05,81.09,32000.0,52.1571,52.215,52.1571,52.1829,32000.0
2007-07-13 12:40:00,81.09,81.2,81.03,81.17,52800.0,52.1829,52.2536,52.1443,52.2343,52800.0
2007-07-13 12:50:00,81.16,81.3,81.14,81.25,45300.0,52.2279,52.318,52.215,52.2858,45300.0
2007-07-13 13:00:00,81.25,81.5,81.24,81.5,69200.0,52.2858,52.4467,52.2794,52.4467,69200.0
2007-07-13 13:10:00,81.47,81.48,81.38,81.39,34500.0,52.4274,52.4338,52.3695,52.3759,34500.0
2007-07-13 13:20:00,81.42,81.52,81.32,81.46,41800.0,52.3952,52.4596,52.3309,52.421,41800.0
2007-07-13 13:30:00,81.43,81.59,81.4,81.58,67800.0,52.4017,52.5046,52.3824,52.4982,67800.0
2007-07-13 13:40:00,81.56,81.57,81.36,81.56,36800.0,52.4853,52.4917,52.3566,52.4853,36800.0
2007-07-13 13:50:00,81.54,81.72,81.38,81.45,45800.0,52.4724,52.5883,52.3695,52.4145,45800.0
2007-07-13 14:00:00,81.45,81.45,81.3,81.3,50000.0,52.4145,52.4145,52.318,52.318,50000.0
2007-07-13 14:10:00,81.3,81.37,81.25,81.29,54600.0,52.318,52.363,52.2858,52.3116,54600.0
2007-07-13 14:20:00,81.29,81.43,81.29,81.39,36400.0,52.3116,52.4017,52.3116,52.3759,36400.0
2007-07-13 14:30:00,81.38,81.46,81.38,81.42,32500.0,52.3695,52.421,52.3695,52.3952,32500.0
2007-07-13 14:40:00,81.42,81.52,81.38,81.48,54400.0,52.3952,52.4596,52.3695,52.4338,54400.0
2007-07-13 14:50:00,81.48,81.5,81.39,81.4,73800.0,52.4338,52.4467,52.3759,52.3824,73800.0
2007-07-13 15:00:00,81.39,81.46,81.39,81.42,42400.0,52.3759,52.421,52.3759,52.3952,42400.0
2007-07-13 15:10:00,81.44,81.45,81.34,81.36,52400.0,52.4081,52.4145,52.3437,52.3566,52400.0
2007-07-13 15:20:00,81.36,81.46,81.25,81.39,62700.0,52.3566,52.421,52.2858,52.3759,62700.0
2007-07-13 15:30:00,81.36,81.52,81.33,81.51,46400.0,52.3566,52.4596,52.3373,52.4531,46400.0
2007-07-13 15:40:00,81.51,81.52,81.33,81.34,73300.0,52.4531,52.4596,52.3373,52.3437,73300.0
2007-07-13 15:50:00,81.34,81.4,81.01,81.16,149600.0,52.3437,52.3824,52.1314,52.2279,149600.0
2007-07-16 09:30:00,81.4,81.83,81.38,81.57,112600.0,52.3824,52.6591,52.3695,52.4917,112600.0
2007-07-16 09:40:00,81.61,81.68,81.5,81.58,49400.0,52.5175,52.5625,52.4467,52.4982,49400.0
2007-07-16 09:50:00,81.59,81.9,81.5,81.9,56600.0,52.5046,52.7041,52.4467,52.7041,56600.0
2007-07-16 10:00:00,81.9,82.26,81.82,82.09,89800.0,52.7041,52.9358,52.6526,52.8264,89800.0
2007-07-16 10:10:00,82.09,82.64,82.06,82.39,136200.0,52.8264,53.1803,52.8071,53.0194,136200.0
2007-07-16 10:20:00,82.37,82.45,82.22,82.27,49100.0,53.0066,53.058,52.91,52.9422,49100.0
2007-07-16 10:30:00,82.28,82.43,81.85,82.23,148500.0,52.9486,53.0452,52.6719,52.9165,148500.0
2007-07-16 10:40:00,82.21,82.22,81.82,81.92,59200.0,52.9036,52.91,52.6526,52.717,59200.0
2007-07-16 10:50:00,81.92,82.07,81.9,81.99,13800.0,52.717,52.8135,52.7041,52.762,13800.0
2007-07-16 11:00:00,81.97,82.02,81.9,82.01,10500.0,52.7492,52.7813,52.7041,52.7749,10500.0
2007-07-16 11:10:00,82.02,82.2,81.97,82.2,25100.0,52.7813,52.8972,52.7492,52.8972,25100.0
2007-07-16 11:20:00,82.16,82.19,82.07,82.12,12300.0,52.8714,52.8907,52.8135,52.8457,12300.0
2007-07-16 11:30:00,82.11,82.29,82.04,82.28,24300.0,52.8392,52.9551,52.7942,52.9486,24300.0
2007-07-16 11:40:00,82.28,82.74,82.26,82.52,69200.0,52.9486,53.2447,52.9358,53.1031,69200.0
2007-07-16 11:50:00,82.51,82.66,82.49,82.6,59200.0,53.0967,53.1932,53.0838,53.1546,59200.0
2007-07-16 12:00:00,82.6,82.67,82.56,82.6,55200.0,53.1546,53.1996,53.1288,53.1546,55200.0
2007-07-16 12:10:00,82.61,82.65,82.4,82.4,34500.0,53.161,53.1867,53.0259,53.0259,34500.0
2007-07-16 12:20:00,82.39,82.51,82.34,82.35,32500.0,53.0194,53.0967,52.9873,52.9937,32500.0
2007-07-16 12:30:00,82.38,82.42,82.36,82.39,8300.0,53.013,53.0387,53.0001,53.0194,8300.0
2007-07-16 12:40:00,82.39,82.44,82.33,82.36,32100.0,53.0194,53.0516,52.9808,53.0001,32100.0
2007-07-16 12:50:00,82.36,82.46,82.35,82.39,13900.0,53.0001,53.0645,52.9937,53.0194,13900.0
2007-07-16 13:00:00,82.36,82.5,82.34,82.35,25800.0,53.0001,53.0902,52.9873,52.9937,25800.0
2007-07-16 13:10:00,82.35,82.39,82.12,82.12,36700.0,52.9937,53.0194,52.8457,52.8457,36700.0
2007-07-16 13:20:00,82.14,82.19,81.95,81.95,33000.0,52.8586,52.8907,52.7363,52.7363,33000.0
2007-07-16 13:30:00,81.96,81.97,81.56,81.71,39800.0,52.7427,52.7492,52.4853,52.5818,39800.0
2007-07-16 13:40:00,81.76,81.78,81.67,81.67,16500.0,52.614,52.6269,52.5561,52.5561,16500.0
2007-07-16 13:50:00,81.67,81.71,81.43,81.43,53900.0,52.5561,52.5818,52.4017,52.4017,53900.0
2007-07-16 14:00:00,81.44,81.49,80.97,81.29,62600.0,52.4081,52.4403,52.1056,52.3116,62600.0
2007-07-16 14:10:00,81.31,81.4,81.21,81.31,26600.0,52.3244,52.3824,52.2601,52.3244,26600.0
2007-07-16 14:20:00,81.3,81.49,81.22,81.32,24900.0,52.318,52.4403,52.2665,52.3309,24900.0
2007-07-16 14:30:00,81.32,81.33,81.15,81.26,36100.0,52.3309,52.3373,52.2215,52.2923,36100.0
2007-07-16 14:40:00,81.27,81.28,81.03,81.21,37900.0,52.2987,52.3051,52.1443,52.2601,37900.0
2007-07-16 14:50:00,81.24,81.25,80.86,80.91,40300.0,52.2794,52.2858,52.0349,52.067,40300.0
2007-07-16 15:00:00,80.93,80.95,80.82,80.94,33100.0,52.0799,52.0928,52.0091,52.0863,33100.0
2007-07-16 15:10:00,80.94,81.25,80.94,81.2,39500.0,52.0863,52.2858,52.0863,52.2536,39500.0
2007-07-16 15:20:00,81.21,81.33,81.16,81.25,35700.0,52.2601,52.3373,52.2279,52.2858,35700.0
2007-07-16 15:30:00,81.25,81.4,81.12,81.16,38800.0,52.2858,52.3824,52.2022,52.2279,38800.0
2007-07-16 15:40:00,81.13,81.14,80.89,81.03,43800.0,52.2086,52.215,52.0542,52.1443,43800.0
2007-07-16 15:50:00,81.04,81.32,80.98,81.31,79600.0,52.1507,52.3309,52.1121,52.3244,79600.0
2007-07-17 09:30:00,81.25,81.95,81.25,81.61,63300.0,52.2858,52.7363,52.2858,52.5175,63300.0
2007-07-17 09:40:00,81.59,81.99,81.59,81.84,53700.0,52.5046,52.762,52.5046,52.6655,53700.0
2007-07-17 09:50:00,81.86,82.14,81.81,81.93,77700.0,52.6784,52.8586,52.6462,52.7234,77700.0
2007-07-17 10:00:00,81.97,82.13,81.85,81.97,45200.0,52.7492,52.8521,52.6719,52.7492,45200.0
2007-07-17 10:10:00,81.96,82.07,81.89,81.99,38400.0,52.7427,52.8135,52.6977,52.762,38400.0
2007-07-17 10:20:00,81.98,82.02,81.93,82.0,53100.0,52.7556,52.7813,52.7234,52.7685,53100.0
2007-07-17 10:30:00,82.01,82.19,81.83,82.12,107800.0,52.7749,52.8907,52.6591,52.8457,107800.0
2007-07-17 10:40:00,82.1,82.12,82.0,82.11,92300.0,52.8328,52.8457,52.7685,52.8392,92300.0
2007-07-17 10:50:00,82.08,82.15,82.0,82.11,64700.0,52.8199,52.865,52.7685,52.8392,64700.0
2007-07-17 11:00:00,82.12,82.15,82.06,82.15,31600.0,52.8457,52.865,52.8071,52.865,31600.0
2007-07-17 11:10:00,82.15,82.19,81.86,82.18,45900.0,52.865,52.8907,52.6784,52.8843,45900.0
2007-07-17 11:20:00,82.14,82.25,82.0,82.19,49900.0,52.8586,52.9293,52.7685,52.8907,49900.0
2007-07-17 11:30:00,82.23,82.48,82.2,82.37,84700.0,52.9165,53.0774,52.8972,53.0066,84700.0
2007-07-17 11:40:00,82.38,82.9,82.37,82.76,200700.0,53.013,53.3476,53.0066,53.2575,200700.0
2007-07-17 11:50:00,82.78,83.15,82.76,83.03,248200.0,53.2704,53.5085,53.2575,53.4313,248200.0
2007-07-17 12:00:00,83.04,83.4,83.04,83.32,170400.0,53.4377,53.6694,53.4377,53.6179,170400.0
2007-07-17 12:10:00,83.36,83.5,83.27,83.39,91800.0,53.6436,53.7337,53.5857,53.663,91800.0
2007-07-17 12:20:00,83.38,83.45,83.31,83.34,40000.0,53.6565,53.7016,53.6115,53.6308,40000.0
2007-07-17 12:30:00,83.34,83.4,83.18,83.32,137000.0,53.6308,53.6694,53.5278,53.6179,137000.0
2007-07-17 12:40:00,83.32,83.44,83.27,83.27,60500.0,53.6179,53.6951,53.5857,53.5857,60500.0
2007-07-17 12:50:00,83.26,83.32,83.01,83.08,31700.0,53.5793,53.6179,53.4184,53.4635,31700.0
2007-07-17 13:00:00,83.09,83.09,82.91,82.93,40200.0,53.4699,53.4699,53.3541,53.3669,40200.0
2007-07-17 13:10:00,82.93,82.99,82.67,82.78,41800.0,53.3669,53.4055,53.1996,53.2704,41800.0
2007-07-17 13:20:00,82.77,82.95,82.63,82.78,32200.0,53.264,53.3798,53.1739,53.2704,32200.0
2007-07-17 13:30:00,82.76,82.88,82.61,82.81,28700.0,53.2575,53.3348,53.161,53.2897,28700.0
2007-07-17 13:40:00,82.79,82.79,82.61,82.76,53700.0,53.2768,53.2768,53.161,53.2575,53700.0
2007-07-17 13:50:00,82.72,82.74,82.63,82.66,27900.0,53.2318,53.2447,53.1739,53.1932,27900.0
2007-07-17 14:00:00,82.65,82.68,82.6,82.61,53500.0,53.1867,53.2061,53.1546,53.161,53500.0
2007-07-17 14:10:00,82.62,82.96,82.61,82.93,60400.0,53.1674,53.3862,53.161,53.3669,60400.0
2007-07-17 14:20:00,82.93,83.01,82.86,82.92,49400.0,53.3669,53.4184,53.3219,53.3605,49400.0
2007-07-17 14:30:00,82.93,83.14,82.91,82.99,31800.0,53.3669,53.5021,53.3541,53.4055,31800.0
2007-07-17 14:40:00,83.02,83.09,82.92,82.95,29400.0,53.4249,53.4699,53.3605,53.3798,29400.0
2007-07-17 14:50:00,82.96,83.08,82.96,83.06,50700.0,53.3862,53.4635,53.3862,53.4506,50700.0
2007-07-17 15:00:00,83.06,83.31,83.06,83.23,74700.0,53.4506,53.6115,53.4506,53.56,74700.0
2007-07-17 15:10:00,83.23,83.23,83.09,83.17,41500.0,53.56,53.56,53.4699,53.5214,41500.0
2007-07-17 15:20:00,83.15,83.2,83.05,83.07,75600.0,53.5085,53.5407,53.4442,53.457,75600.0
2007-07-17 15:30:00,83.07,83.08,82.84,82.86,61800.0,53.457,53.4635,53.309,53.3219,61800.0
2007-07-17 15:40:00,82.86,82.88,82.6,82.63,175800.0,53.3219,53.3348,53.1546,53.1739,175800.0
2007-07-17 15:50:00,82.6,82.74,82.5,82.68,166300.0,53.1546,53.2447,53.0902,53.2061,166300.0
2007-07-18 09:30:00,82.03,82.2,81.39,81.79,112700.0,52.7878,52.8972,52.3759,52.6333,112700.0
2007-07-18 09:40:00,81.8,82.48,81.8,82.2,79300.0,52.6398,53.0774,52.6398,52.8972,79300.0
2007-07-18 09:50:00,82.21,82.37,82.2,82.23,63400.0,52.9036,53.0066,52.8972,52.9165,63400.0
2007-07-18 10:00:00,82.23,82.7,82.23,82.68,47100.0,52.9165,53.2189,52.9165,53.2061,47100.0
2007-07-18 10:10:00,82.66,82.86,82.43,82.62,60700.0,53.1932,53.3219,53.0452,53.1674,60700.0
2007-07-18 10:20:00,82.59,82.6,82.47,82.55,47800.0,53.1481,53.1546,53.0709,53.1224,47800.0
2007-07-18 10:30:00,82.54,82.71,82.44,82.53,89600.0,53.116,53.2254,53.0516,53.1095,89600.0
2007-07-18 10:40:00,82.53,82.56,82.45,82.47,55500.0,53.1095,53.1288,53.058,53.0709,55500.0
2007-07-18 10:50:00,82.48,82.54,82.02,82.13,69700.0,53.0774,53.116,52.7813,52.8521,69700.0
2007-07-18 11:00:00,82.11,82.27,81.99,82.04,55500.0,52.8392,52.9422,52.762,52.7942,55500.0
2007-07-18 11:10:00,82.04,82.18,82.01,82.08,38100.0,52.7942,52.8843,52.7749,52.8199,38100.0
2007-07-18 11:20:00,82.09,82.28,82.0,82.0,55000.0,52.8264,52.9486,52.7685,52.7685,55000.0
2007-07-18 11:30:00,82.0,82.05,81.81,81.95,51000.0,52.7685,52.8006,52.6462,52.7363,51000.0
2007-07-18 11:40:00,81.93,82.05,81.69,81.73,54700.0,52.7234,52.8006,52.569,52.5947,54700.0
2007-07-18 11:50:00,81.74,81.9,81.73,81.9,16100.0,52.6011,52.7041,52.5947,52.7041,16100.0
2007-07-18 12:00:00,81.92,82.04,81.74,81.95,45800.0,52.717,52.7942,52.6011,52.7363,45800.0
2007-07-18 12:10:00,81.95,82.28,81.94,82.06,224500.0,52.7363,52.9486,52.7299,52.8071,224500.0
2007-07-18 12:20:00,82.12,82.24,81.98,82.18,27600.0,52.8457,52.9229,52.7556,52.8843,27600.0
2007-07-18 12:30:00,82.16,82.2,82.03,82.07,22100.0,52.8714,52.8972,52.7878,52.8135,22100.0
2007-07-18 12:40:00,82.03,82.16,82.01,82.13,30500.0,52.7878,52.8714,52.7749,52.8521,30500.0
2007-07-18 12:50:00,82.12,82.13,81.91,82.01,70400.0,52.8457,52.8521,52.7105,52.7749,70400.0
2007-07-18 13:00:00,82.06,82.28,82.04,82.22,43100.0,52.8071,52.9486,52.7942,52.91,43100.0
2007-07-18 13:10:00,82.22,82.32,82.2,82.24,23900.0,52.91,52.9744,52.8972,52.9229,23900.0
2007-07-18 13:20:00,82.26,82.32,82.07,82.08,26200.0,52.9358,52.9744,52.8135,52.8199,26200.0
2007-07-18 13:30:00,82.1,82.3,82.09,82.25,20700.0,52.8328,52.9615,52.8264,52.9293,20700.0
2007-07-18 13:40:00,82.23,82.3,82.22,82.25,34500.0,52.9165,52.9615,52.91,52.9293,34500.0
2007-07-18 13:50:00,82.23,82.27,82.08,82.22,47600.0,52.9165,52.9422,52.8199,52.91,47600.0
2007-07-18 14:00:00,82.19,82.29,82.0,82.27,135100.0,52.8907,52.9551,52.7685,52.9422,135100.0
2007-07-18 14:10:00,82.27,82.33,82.09,82.28,28800.0,52.9422,52.9808,52.8264,52.9486,28800.0
2007-07-18 14:20:00,82.28,82.28,82.15,82.21,21400.0,52.9486,52.9486,52.865,52.9036,21400.0
2007-07-18 14:30:00,82.23,82.34,82.2,82.34,45400.0,52.9165,52.9873,52.8972,52.9873,45400.0
2007-07-18 14:40:00,82.32,82.8,82.32,82.63,99400.0,52.9744,53.2833,52.9744,53.1739,99400.0
2007-07-18 14:50:00,82.6,82.7,82.5,82.65,50800.0,53.1546,53.2189,53.0902,53.1867,50800.0
2007-07-18 15:00:00,82.65,82.71,82.61,82.7,67000.0,53.1867,53.2254,53.161,53.2189,67000.0
2007-07-18 15:10:00,82.71,83.0,82.69,82.89,122000.0,53.2254,53.412,53.2125,53.3412,122000.0
2007-07-18 15:20:00,82.91,83.0,82.79,82.95,63500.0,53.3541,53.412,53.2768,53.3798,63500.0
2007-07-18 15:30:00,82.95,83.39,82.93,83.33,256800.0,53.3798,53.663,53.3669,53.6243,256800.0
2007-07-18 15:40:00,83.33,83.71,83.31,83.7,252700.0,53.6243,53.8689,53.6115,53.8624,252700.0
2007-07-18 15:50:00,83.69,83.79,83.53,83.57,213500.0,53.856,53.9204,53.753,53.7788,213500.0
2007-07-19 09:30:00,83.82,84.2,83.61,83.85,118700.0,53.9397,54.1842,53.8045,53.959,118700.0
2007-07-19 09:40:00,83.82,84.87,83.79,84.67,204800.0,53.9397,54.6154,53.9204,54.4867,204800.0
2007-07-19 09:50:00,84.64,85.27,84.63,85.11,208000.0,54.4673,54.8728,54.4609,54.7698,208000.0
2007-07-19 10:00:00,85.11,85.14,84.9,85.05,152200.0,54.7698,54.7891,54.6347,54.7312,152200.0
2007-07-19 10:10:00,85.07,85.21,84.9,85.07,108600.0,54.7441,54.8342,54.6347,54.7441,108600.0
2007-07-19 10:20:00,85.05,85.11,84.53,84.53,88300.0,54.7312,54.7698,54.3966,54.3966,88300.0
2007-07-19 10:30:00,84.56,84.75,84.53,84.75,91900.0,54.4159,54.5381,54.3966,54.5381,91900.0
2007-07-19 10:40:00,84.75,84.77,84.58,84.65,60800.0,54.5381,54.551,54.4287,54.4738,60800.0
2007-07-19 10:50:00,84.65,84.7,84.31,84.55,142500.0,54.4738,54.506,54.255,54.4094,142500.0
2007-07-19 11:00:00,84.57,84.75,84.39,84.68,133600.0,54.4223,54.5381,54.3065,54.4931,133600.0
2007-07-19 11:10:00,84.66,84.7,84.51,84.68,68800.0,54.4802,54.506,54.3837,54.4931,68800.0
2007-07-19 11:20:00,84.7,84.73,84.65,84.68,50800.0,54.506,54.5253,54.4738,54.4931,50800.0
2007-07-19 11:30:00,84.68,84.9,84.42,84.45,53000.0,54.4931,54.6347,54.3258,54.3451,53000.0
2007-07-19 11:40:00,84.42,84.51,84.35,84.47,59200.0,54.3258,54.3837,54.2807,54.358,59200.0
2007-07-19 11:50:00,84.5,84.55,84.41,84.5,44600.0,54.3773,54.4094,54.3193,54.3773,44600.0
2007-07-19 12:00:00,84.5,84.51,84.25,84.4,57600.0,54.3773,54.3837,54.2164,54.3129,57600.0
2007-07-19 12:10:00,84.38,84.54,84.38,84.51,44700.0,54.3,54.403,54.3,54.3837,44700.0
2007-07-19 12:20:00,84.52,84.63,84.52,84.63,60000.0,54.3901,54.4609,54.3901,54.4609,60000.0
2007-07-19 12:30:00,84.61,84.63,84.5,84.52,48900.0,54.448,54.4609,54.3773,54.3901,48900.0
2007-07-19 12:40:00,84.52,84.69,84.52,84.67,28300.0,54.3901,54.4995,54.3901,54.4867,28300.0
2007-07-19 12:50:00,84.67,84.68,84.4,84.42,24500.0,54.4867,54.4931,54.3129,54.3258,24500.0
2007-07-19 13:00:00,84.42,84.42,84.15,84.21,27100.0,54.3258,54.3258,54.152,54.1906,27100.0
2007-07-19 13:10:00,84.19,84.24,84.0,84.24,35200.0,54.1778,54.2099,54.0555,54.2099,35200.0
2007-07-19 13:20:00,84.23,84.23,83.91,83.99,38300.0,54.2035,54.2035,53.9976,54.0491,38300.0
2007-07-19 13:30:00,83.99,84.18,83.87,84.14,40000.0,54.0491,54.1713,53.9718,54.1456,40000.0
2007-07-19 13:40:00,84.14,84.24,84.12,84.19,22800.0,54.1456,54.2099,54.1327,54.1778,22800.0
2007-07-19 13:50:00,84.18,84.48,84.18,84.42,27000.0,54.1713,54.3644,54.1713,54.3258,27000.0
2007-07-19 14:00:00,84.42,84.46,84.11,84.24,43900.0,54.3258,54.3515,54.1263,54.2099,43900.0
2007-07-19 14:10:00,84.24,84.41,84.1,84.37,43800.0,54.2099,54.3193,54.1198,54.2936,43800.0
2007-07-19 14:20:00,84.38,84.45,84.11,84.12,30900.0,54.3,54.3451,54.1263,54.1327,30900.0
2007-07-19 14:30:00,84.12,84.18,83.99,84.12,36200.0,54.1327,54.1713,54.0491,54.1327,36200.0
2007-07-19 14:40:00,84.12,84.17,84.01,84.12,24500.0,54.1327,54.1649,54.0619,54.1327,24500.0
2007-07-19 14:50:00,84.12,84.12,83.98,83.98,26100.0,54.1327,54.1327,54.0426,54.0426,26100.0
2007-07-19 15:00:00,83.97,84.11,83.97,84.06,53400.0,54.0362,54.1263,54.0362,54.0941,53400.0
2007-07-19 15:10:00,84.05,84.09,83.93,83.93,42000.0,54.0877,54.1134,54.0105,54.0105,42000.0
2007-07-19 15:20:00,83.93,84.01,83.84,83.93,72800.0,54.0105,54.0619,53.9525,54.0105,72800.0
2007-07-19 15:30:00,83.92,84.1,83.86,84.03,53200.0,54.004,54.1198,53.9654,54.0748,53200.0
2007-07-19 15:40:00,84.03,84.16,83.91,83.94,70100.0,54.0748,54.1585,53.9976,54.0169,70100.0
2007-07-19 15:50:00,83.94,84.13,83.92,84.06,95500.0,54.0169,54.1392,54.004,54.0941,95500.0
2007-07-20 09:30:00,83.65,83.98,82.85,82.85,173100.0,53.8303,54.0426,53.3155,53.3155,173100.0
2007-07-20 09:40:00,82.92,83.25,82.68,83.25,107400.0,53.3605,53.5729,53.2061,53.5729,107400.0
2007-07-20 09:50:00,83.24,83.34,82.87,83.03,105900.0,53.5664,53.6308,53.3283,53.4313,105900.0
2007-07-20 10:00:00,83.05,83.15,82.95,83.07,54400.0,53.4442,53.5085,53.3798,53.457,54400.0
2007-07-20 10:10:00,83.06,83.15,82.5,82.81,262100.0,53.4506,53.5085,53.0902,53.2897,262100.0
2007-07-20 10:20:00,82.8,82.82,82.4,82.49,111600.0,53.2833,53.2961,53.0259,53.0838,111600.0
2007-07-20 10:30:00,82.5,82.65,82.21,82.52,143200.0,53.0902,53.1867,52.9036,53.1031,143200.0
2007-07-20 10:40:00,82.52,82.79,82.49,82.62,62000.0,53.1031,53.2768,53.0838,53.1674,62000.0
2007-07-20 10:50:00,82.65,82.81,82.57,82.79,49400.0,53.1867,53.2897,53.1353,53.2768,49400.0
2007-07-20 11:00:00,82.77,83.08,82.75,82.83,72400.0,53.264,53.4635,53.2511,53.3026,72400.0
2007-07-20 11:10:00,82.87,82.9,82.72,82.72,14100.0,53.3283,53.3476,53.2318,53.2318,14100.0
2007-07-20 11:20:00,82.73,82.79,82.53,82.7,51000.0,53.2382,53.2768,53.1095,53.2189,51000.0
2007-07-20 11:30:00,82.71,82.76,82.3,82.3,49700.0,53.2254,53.2575,52.9615,52.9615,49700.0
2007-07-20 11:40:00,82.31,82.59,82.3,82.49,53800.0,52.968,53.1481,52.9615,53.0838,53800.0
2007-07-20 11:50:00,82.43,82.59,82.43,82.5,34300.0,53.0452,53.1481,53.0452,53.0902,34300.0
2007-07-20 12:00:00,82.5,82.79,82.46,82.56,33400.0,53.0902,53.2768,53.0645,53.1288,33400.0
2007-07-20 12:10:00,82.59,82.7,82.51,82.56,75600.0,53.1481,53.2189,53.0967,53.1288,75600.0
2007-07-20 12:20:00,82.55,82.93,82.53,82.89,51600.0,53.1224,53.3669,53.1095,53.3412,51600.0
2007-07-20 12:30:00,82.88,82.88,82.55,82.61,22700.0,53.3348,53.3348,53.1224,53.161,22700.0
2007-07-20 12:40:00,82.62,82.78,82.51,82.53,29000.0,53.1674,53.2704,53.0967,53.1095,29000.0
2007-07-20 12:50:00,82.53,82.67,82.36,82.37,28000.0,53.1095,53.1996,53.0001,53.0066,28000.0
2007-07-20 13:00:00,82.42,82.67,82.36,82.51,29300.0,53.0387,53.1996,53.0001,53.0967,29300.0
2007-07-20 13:10:00,82.51,82.7,82.46,82.68,134400.0,53.0967,53.2189,53.0645,53.2061,134400.0
2007-07-20 13:20:00,82.67,82.75,82.57,82.69,177100.0,53.1996,53.2511,53.1353,53.2125,177100.0
2007-07-20 13:30:00,82.7,82.86,82.68,82.76,35300.0,53.2189,53.3219,53.2061,53.2575,35300.0
2007-07-20 13:40:00,82.76,82.92,82.76,82.85,27800.0,53.2575,53.3605,53.2575,53.3155,27800.0
2007-07-20 13:50:00,82.88,83.12,82.81,82.89,140600.0,53.3348,53.4892,53.2897,53.3412,140600.0
2007-07-20 14:00:00,82.86,83.12,82.82,83.11,44200.0,53.3219,53.4892,53.2961,53.4828,44200.0
2007-07-20 14:10:00,83.11,83.13,82.93,83.05,41500.0,53.4828,53.4956,53.3669,53.4442,41500.0
2007-07-20 14:20:00,83.06,83.56,83.05,83.48,50200.0,53.4506,53.7724,53.4442,53.7209,50200.0
2007-07-20 14:30:00,83.5,83.58,83.32,83.36,56300.0,53.7337,53.7852,53.6179,53.6436,56300.0
2007-07-20 14:40:00,83.36,83.44,83.28,83.42,36100.0,53.6436,53.6951,53.5922,53.6823,36100.0
2007-07-20 14:50:00,83.42,83.72,83.41,83.69,47900.0,53.6823,53.8753,53.6758,53.856,47900.0
2007-07-20 15:00:00,83.69,83.97,83.69,83.77,66900.0,53.856,54.0362,53.856,53.9075,66900.0
2007-07-20 15:10:00,83.77,83.81,83.45,83.62,108100.0,53.9075,53.9332,53.7016,53.811,108100.0
2007-07-20 15:20:00,83.62,83.82,83.59,83.76,60200.0,53.811,53.9397,53.7917,53.9011,60200.0
2007-07-20 15:30:00,83.79,83.82,83.69,83.73,109500.0,53.9204,53.9397,53.856,53.8817,109500.0
2007-07-20 15:40:00,83.72,83.8,83.62,83.77,59100.0,53.8753,53.9268,53.811,53.9075,59100.0
2007-07-20 15:50:00,83.75,83.8,83.47,83.64,233000.0,53.8946,53.9268,53.7144,53.8238,233000.0
2007-07-23 09:30:00,84.68,84.69,84.25,84.36,97200.0,54.4931,54.4995,54.2164,54.2872,97200.0
2007-07-23 09:40:00,84.35,84.85,84.31,84.43,100500.0,54.2807,54.6025,54.255,54.3322,100500.0
2007-07-23 09:50:00,84.46,84.7,84.26,84.44,79800.0,54.3515,54.506,54.2228,54.3386,79800.0
2007-07-23 10:00:00,84.42,84.45,83.76,83.82,94100.0,54.3258,54.3451,53.9011,53.9397,94100.0
2007-07-23 10:10:00,83.82,83.99,83.46,83.46,78700.0,53.9397,54.0491,53.708,53.708,78700.0
2007-07-23 10:20:00,83.49,83.53,83.27,83.38,90100.0,53.7273,53.753,53.5857,53.6565,90100.0
2007-07-23 10:30:00,83.41,83.53,83.35,83.51,46600.0,53.6758,53.753,53.6372,53.7402,46600.0
2007-07-23 10:40:00,83.5,83.58,83.46,83.52,29700.0,53.7337,53.7852,53.708,53.7466,29700.0
2007-07-23 10:50:00,83.54,84.09,83.54,84.03,99400.0,53.7595,54.1134,53.7595,54.0748,99400.0
2007-07-23 11:00:00,84.02,84.06,83.84,84.06,40800.0,54.0684,54.0941,53.9525,54.0941,40800.0
2007-07-23 11:10:00,84.04,84.2,84.03,84.2,87700.0,54.0812,54.1842,54.0748,54.1842,87700.0
2007-07-23 11:20:00,84.17,84.19,83.72,84.1,46600.0,54.1649,54.1778,53.8753,54.1198,46600.0
2007-07-23 11:30:00,84.1,84.2,83.95,84.0,46700.0,54.1198,54.1842,54.0233,54.0555,46700.0
2007-07-23 11:40:00,84.01,84.06,83.85,83.9,44600.0,54.0619,54.0941,53.959,53.9911,44600.0
2007-07-23 11:50:00,83.89,83.9,83.62,83.75,99500.0,53.9847,53.9911,53.811,53.8946,99500.0
2007-07-23 12:00:00,83.75,84.0,83.59,83.73,80100.0,53.8946,54.0555,53.7917,53.8817,80100.0
2007-07-23 12:10:00,83.71,83.74,83.58,83.6,47100.0,53.8689,53.8882,53.7852,53.7981,47100.0
2007-07-23 12:20:00,83.61,83.69,83.16,83.27,78200.0,53.8045,53.856,53.5149,53.5857,78200.0
2007-07-23 12:30:00,83.27,83.29,82.98,83.11,60100.0,53.5857,53.5986,53.3991,53.4828,60100.0
2007-07-23 12:40:00,83.11,83.26,82.83,83.26,71400.0,53.4828,53.5793,53.3026,53.5793,71400.0
2007-07-23 12:50:00,83.28,83.48,83.24,83.41,39700.0,53.5922,53.7209,53.5664,53.6758,39700.0
2007-07-23 13:00:00,83.41,83.47,83.2,83.21,28800.0,53.6758,53.7144,53.5407,53.5471,28800.0
2007-07-23 13:10:00,83.2,83.45,83.1,83.43,58000.0,53.5407,53.7016,53.4763,53.6887,58000.0
2007-07-23 13:20:00,83.46,83.65,83.43,83.59,70500.0,53.708,53.8303,53.6887,53.7917,70500.0
2007-07-23 13:30:00,83.57,83.88,83.57,83.8,73800.0,53.7788,53.9783,53.7788,53.9268,73800.0
2007-07-23 13:40:00,83.8,84.05,83.74,84.0,111400.0,53.9268,54.0877,53.8882,54.0555,111400.0
2007-07-23 13:50:00,83.98,84.02,83.87,83.87,36500.0,54.0426,54.0684,53.9718,53.9718,36500.0
2007-07-23 14:00:00,83.87,83.89,83.55,83.62,52300.0,53.9718,53.9847,53.7659,53.811,52300.0
2007-07-23 14:10:00,83.61,83.66,83.54,83.6,63900.0,53.8045,53.8367,53.7595,53.7981,63900.0
2007-07-23 14:20:00,83.64,83.68,83.53,83.54,54000.0,53.8238,53.8496,53.753,53.7595,54000.0
2007-07-23 14:30:00,83.55,83.69,83.26,83.29,42900.0,53.7659,53.856,53.5793,53.5986,42900.0
2007-07-23 14:40:00,83.28,83.58,83.23,83.56,61800.0,53.5922,53.7852,53.56,53.7724,61800.0
2007-07-23 14:50:00,83.58,83.64,83.44,83.56,54100.0,53.7852,53.8238,53.6951,53.7724,54100.0
2007-07-23 15:00:00,83.5,83.51,83.27,83.38,44200.0,53.7337,53.7402,53.5857,53.6565,44200.0
2007-07-23 15:10:00,83.36,83.38,83.23,83.25,52100.0,53.6436,53.6565,53.56,53.5729,52100.0
2007-07-23 15:20:00,83.22,83.3,83.11,83.17,76500.0,53.5536,53.605,53.4828,53.5214,76500.0
2007-07-23 15:30:00,83.16,83.17,82.93,82.93,78600.0,53.5149,53.5214,53.3669,53.3669,78600.0
2007-07-23 15:40:00,82.96,83.11,82.61,82.82,111000.0,53.3862,53.4828,53.161,53.2961,111000.0
2007-07-23 15:50:00,82.8,83.0,82.72,82.95,118500.0,53.2833,53.412,53.2318,53.3798,118500.0
2007-07-24 09:30:00,81.83,81.94,81.03,81.17,127200.0,52.6591,52.7299,52.1443,52.2343,127200.0
2007-07-24 09:40:00,81.19,82.13,81.18,81.87,148900.0,52.2472,52.8521,52.2408,52.6848,148900.0
2007-07-24 09:50:00,81.89,82.58,81.82,82.5,72800.0,52.6977,53.1417,52.6526,53.0902,72800.0
2007-07-24 10:00:00,82.5,82.65,82.08,82.13,49900.0,53.0902,53.1867,52.8199,52.8521,49900.0
2007-07-24 10:10:00,82.13,82.17,81.9,82.1,56200.0,52.8521,52.8779,52.7041,52.8328,56200.0
2007-07-24 10:20:00,82.08,82.81,82.06,82.75,59000.0,52.8199,53.2897,52.8071,53.2511,59000.0
2007-07-24 10:30:00,82.73,82.89,82.56,82.79,48200.0,53.2382,53.3412,53.1288,53.2768,48200.0
2007-07-24 10:40:00,82.8,82.85,82.56,82.58,59700.0,53.2833,53.3155,53.1288,53.1417,59700.0
2007-07-24 10:50:00,82.58,82.6,82.21,82.26,26700.0,53.1417,53.1546,52.9036,52.9358,26700.0
2007-07-24 11:00:00,82.25,82.55,82.15,82.46,45200.0,52.9293,53.1224,52.865,53.0645,45200.0
2007-07-24 11:10:00,82.45,82.85,82.34,82.69,36900.0,53.058,53.3155,52.9873,53.2125,36900.0
2007-07-24 11:20:00,82.72,82.74,82.48,82.7,17700.0,53.2318,53.2447,53.0774,53.2189,17700.0
2007-07-24 11:30:00,82.67,82.81,82.55,82.66,21300.0,53.1996,53.2897,53.1224,53.1932,21300.0
2007-07-24 11:40:00,82.71,82.82,82.63,82.78,32600.0,53.2254,53.2961,53.1739,53.2704,32600.0
2007-07-24 11:50:00,82.79,83.16,82.43,83.14,110800.0,53.2768,53.5149,53.0452,53.5021,110800.0
2007-07-24 12:00:00,83.14,83.15,82.93,83.13,58600.0,53.5021,53.5085,53.3669,53.4956,58600.0
2007-07-24 12:10:00,83.12,83.57,82.91,83.43,90300.0,53.4892,53.7788,53.3541,53.6887,90300.0
2007-07-24 12:20:00,83.42,83.71,83.4,83.54,44500.0,53.6823,53.8689,53.6694,53.7595,44500.0
2007-07-24 12:30:00,83.54,83.68,83.53,83.57,39300.0,53.7595,53.8496,53.753,53.7788,39300.0
2007-07-24 12:40:00,83.57,83.57,83.3,83.33,15800.0,53.7788,53.7788,53.605,53.6243,15800.0
2007-07-24 12:50:00,83.3,83.45,83.18,83.33,25400.0,53.605,53.7016,53.5278,53.6243,25400.0
2007-07-24 13:00:00,83.34,83.44,83.16,83.26,35700.0,53.6308,53.6951,53.5149,53.5793,35700.0
2007-07-24 13:10:00,83.27,83.43,83.18,83.35,26100.0,53.5857,53.6887,53.5278,53.6372,26100.0
2007-07-24 13:20:00,83.3,83.41,83.27,83.27,28100.0,53.605,53.6758,53.5857,53.5857,28100.0
2007-07-24 13:30:00,83.27,83.41,83.17,83.24,28100.0,53.5857,53.6758,53.5214,53.5664,28100.0
2007-07-24 13:40:00,83.28,83.28,83.04,83.13,38900.0,53.5922,53.5922,53.4377,53.4956,38900.0
2007-07-24 13:50:00,83.13,83.15,82.72,82.79,21900.0,53.4956,53.5085,53.2318,53.2768,21900.0
2007-07-24 14:00:00,82.79,82.8,82.63,82.68,41600.0,53.2768,53.2833,53.1739,53.2061,41600.0
2007-07-24 14:10:00,82.66,82.87,82.6,82.84,58900.0,53.1932,53.3283,53.1546,53.309,58900.0
2007-07-24 14:20:00,82.84,82.96,82.72,82.83,26300.0,53.309,53.3862,53.2318,53.3026,26300.0
2007-07-24 14:30:00,82.84,83.1,82.76,82.78,116800.0,53.309,53.4763,53.2575,53.2704,116800.0
2007-07-24 14:40:00,82.75,82.97,82.7,82.78,61200.0,53.2511,53.3927,53.2189,53.2704,61200.0
2007-07-24 14:50:00,82.79,82.88,82.66,82.71,32000.0,53.2768,53.3348,53.1932,53.2254,32000.0
2007-07-24 15:00:00,82.67,82.69,82.16,82.32,77400.0,53.1996,53.2125,52.8714,52.9744,77400.0
2007-07-24 15:10:00,82.33,82.38,82.14,82.27,69700.0,52.9808,53.013,52.8586,52.9422,69700.0
2007-07-24 15:20:00,82.32,82.53,82.24,82.36,97800.0,52.9744,53.1095,52.9229,53.0001,97800.0
2007-07-24 15:30:00,82.35,82.63,82.3,82.4,121800.0,52.9937,53.1739,52.9615,53.0259,121800.0
2007-07-24 15:40:00,82.4,82.45,81.93,81.93,136100.0,53.0259,53.058,52.7234,52.7234,136100.0
2007-07-24 15:50:00,81.93,82.42,81.83,82.31,166800.0,52.7234,53.0387,52.6591,52.968,166800.0
2007-07-25 09:30:00,83.1,83.2,82.81,82.92,44100.0,53.4763,53.5407,53.2897,53.3605,44100.0
2007-07-25 09:40:00,82.9,83.53,82.9,83.5,53000.0,53.3476,53.753,53.3476,53.7337,53000.0
2007-07-25 09:50:00,83.5,83.59,83.26,83.41,42900.0,53.7337,53.7917,53.5793,53.6758,42900.0
2007-07-25 10:00:00,83.41,83.47,83.18,83.2,44500.0,53.6758,53.7144,53.5278,53.5407,44500.0
2007-07-25 10:10:00,83.2,83.46,83.17,83.41,45300.0,53.5407,53.708,53.5214,53.6758,45300.0
2007-07-25 10:20:00,83.35,83.51,83.02,83.49,53400.0,53.6372,53.7402,53.4249,53.7273,53400.0
2007-07-25 10:30:00,83.46,83.48,83.06,83.1,120200.0,53.708,53.7209,53.4506,53.4763,120200.0
2007-07-25 10:40:00,83.05,83.25,82.61,82.72,111900.0,53.4442,53.5729,53.161,53.2318,111900.0
2007-07-25 10:50:00,82.71,82.86,82.42,82.54,73000.0,53.2254,53.3219,53.0387,53.116,73000.0
2007-07-25 11:00:00,82.57,83.01,82.5,82.94,64300.0,53.1353,53.4184,53.0902,53.3734,64300.0
2007-07-25 11:10:00,82.95,83.08,82.8,82.93,59500.0,53.3798,53.4635,53.2833,53.3669,59500.0
2007-07-25 11:20:00,82.89,83.12,82.75,83.01,41800.0,53.3412,53.4892,53.2511,53.4184,41800.0
2007-07-25 11:30:00,83.02,83.17,82.97,83.14,53300.0,53.4249,53.5214,53.3927,53.5021,53300.0
2007-07-25 11:40:00,83.14,83.41,83.0,83.38,55000.0,53.5021,53.6758,53.412,53.6565,55000.0
2007-07-25 11:50:00,83.38,83.75,83.28,83.7,85000.0,53.6565,53.8946,53.5922,53.8624,85000.0
2007-07-25 12:00:00,83.72,84.0,83.66,83.69,72200.0,53.8753,54.0555,53.8367,53.856,72200.0
2007-07-25 12:10:00,83.72,84.15,83.62,84.14,243600.0,53.8753,54.152,53.811,54.1456,243600.0
2007-07-25 12:20:00,84.15,86.17,84.13,86.06,431000.0,54.152,55.4519,54.1392,55.3811,431000.0
2007-07-25 12:30:00,86.15,87.13,85.77,85.88,636800.0,55.4391,56.0697,55.1945,55.2653,636800.0
2007-07-25 12:40:00,85.87,85.96,84.0,85.5,487200.0,55.2589,55.3168,54.0555,55.0208,487200.0
2007-07-25 12:50:00,85.49,85.79,84.97,85.46,198900.0,55.0143,55.2074,54.6797,54.995,198900.0
2007-07-25 13:00:00,85.48,85.51,84.83,84.92,125600.0,55.0079,55.0272,54.5896,54.6475,125600.0
2007-07-25 13:10:00,84.92,84.99,84.3,84.6,201300.0,54.6475,54.6926,54.2486,54.4416,201300.0
2007-07-25 13:20:00,84.59,84.6,84.16,84.24,134200.0,54.4352,54.4416,54.1585,54.2099,134200.0
2007-07-25 13:30:00,84.21,84.49,84.16,84.39,109000.0,54.1906,54.3708,54.1585,54.3065,109000.0
2007-07-25 13:40:00,84.39,85.26,84.37,85.13,180800.0,54.3065,54.8663,54.2936,54.7827,180800.0
2007-07-25 13:50:00,85.13,85.14,84.45,84.66,122800.0,54.7827,54.7891,54.3451,54.4802,122800.0
2007-07-25 14:00:00,84.67,84.98,84.65,84.75,128600.0,54.4867,54.6861,54.4738,54.5381,128600.0
2007-07-25 14:10:00,84.76,84.99,84.63,84.64,59900.0,54.5446,54.6926,54.4609,54.4673,59900.0
2007-07-25 14:20:00,84.62,84.93,84.58,84.79,81800.0,54.4545,54.654,54.4287,54.5639,81800.0
2007-07-25 14:30:00,84.8,84.95,84.77,84.92,104400.0,54.5703,54.6668,54.551,54.6475,104400.0
2007-07-25 14:40:00,84.93,84.99,84.69,84.9,72400.0,54.654,54.6926,54.4995,54.6347,72400.0
2007-07-25 14:50:00,84.9,84.95,84.68,84.74,115300.0,54.6347,54.6668,54.4931,54.5317,115300.0
2007-07-25 15:00:00,84.73,85.04,84.71,84.95,123000.0,54.5253,54.7248,54.5124,54.6668,123000.0
2007-07-25 15:10:00,84.97,85.28,84.96,85.17,89000.0,54.6797,54.8792,54.6733,54.8084,89000.0
2007-07-25 15:20:00,85.18,85.2,85.0,85.11,68600.0,54.8148,54.8277,54.699,54.7698,68600.0
2007-07-25 15:30:00,85.1,85.16,84.69,84.95,141400.0,54.7634,54.802,54.4995,54.6668,141400.0
2007-07-25 15:40:00,84.96,84.98,84.9,84.95,106300.0,54.6733,54.6861,54.6347,54.6668,106300.0
2007-07-25 15:50:00,84.96,85.1,84.91,84.98,190100.0,54.6733,54.7634,54.6411,54.6861,190100.0
2007-07-26 09:30:00,84.05,84.05,82.81,83.33,180200.0,54.0877,54.0877,53.2897,53.6243,180200.0
2007-07-26 09:40:00,83.26,83.39,82.9,83.24,284800.0,53.5793,53.663,53.3476,53.5664,284800.0
2007-07-26 09:50:00,83.22,83.7,83.08,83.66,105700.0,53.5536,53.8624,53.4635,53.8367,105700.0
2007-07-26 10:00:00,83.64,84.37,83.49,84.28,165300.0,53.8238,54.2936,53.7273,54.2357,165300.0
2007-07-26 10:10:00,84.37,84.97,84.15,84.54,119800.0,54.2936,54.6797,54.152,54.403,119800.0
2007-07-26 10:20:00,84.61,84.66,84.06,84.2,49900.0,54.448,54.4802,54.0941,54.1842,49900.0
2007-07-26 10:30:00,84.2,84.28,83.81,84.09,47900.0,54.1842,54.2357,53.9332,54.1134,47900.0
2007-07-26 10:40:00,84.13,84.2,83.92,84.09,80900.0,54.1392,54.1842,54.004,54.1134,80900.0
2007-07-26 10:50:00,84.12,84.22,84.04,84.11,105600.0,54.1327,54.1971,54.0812,54.1263,105600.0
2007-07-26 11:00:00,84.16,84.17,83.7,83.99,247700.0,54.1585,54.1649,53.8624,54.0491,247700.0
2007-07-26 11:10:00,83.97,84.4,83.45,83.5,116400.0,54.0362,54.3129,53.7016,53.7337,116400.0
2007-07-26 11:20:00,83.5,83.81,83.4,83.54,144100.0,53.7337,53.9332,53.6694,53.7595,144100.0
2007-07-26 11:30:00,83.57,83.74,83.31,83.59,115500.0,53.7788,53.8882,53.6115,53.7917,115500.0
2007-07-26 11:40:00,83.56,84.0,83.41,83.43,40200.0,53.7724,54.0555,53.6758,53.6887,40200.0
2007-07-26 11:50:00,83.42,83.56,82.99,83.54,136200.0,53.6823,53.7724,53.4055,53.7595,136200.0
2007-07-26 12:00:00,83.55,83.57,83.34,83.36,62500.0,53.7659,53.7788,53.6308,53.6436,62500.0
2007-07-26 12:10:00,83.36,83.44,82.97,83.06,85900.0,53.6436,53.6951,53.3927,53.4506,85900.0
2007-07-26 12:20:00,83.06,83.15,82.95,83.0,75100.0,53.4506,53.5085,53.3798,53.412,75100.0
2007-07-26 12:30:00,83.01,83.13,82.88,83.0,152800.0,53.4184,53.4956,53.3348,53.412,152800.0
2007-07-26 12:40:00,82.97,83.19,82.83,82.86,157100.0,53.3927,53.5342,53.3026,53.3219,157100.0
2007-07-26 12:50:00,82.85,83.14,82.74,83.02,76300.0,53.3155,53.5021,53.2447,53.4249,76300.0
2007-07-26 13:00:00,82.99,83.07,82.7,82.73,54400.0,53.4055,53.457,53.2189,53.2382,54400.0
2007-07-26 13:10:00,82.7,82.97,82.65,82.95,89500.0,53.2189,53.3927,53.1867,53.3798,89500.0
2007-07-26 13:20:00,82.89,83.16,82.87,82.92,59000.0,53.3412,53.5149,53.3283,53.3605,59000.0
2007-07-26 13:30:00,82.92,82.92,82.61,82.64,64700.0,53.3605,53.3605,53.161,53.1803,64700.0
2007-07-26 13:40:00,82.64,82.7,82.35,82.35,160100.0,53.1803,53.2189,52.9937,52.9937,160100.0
2007-07-26 13:50:00,82.33,82.35,82.07,82.11,156900.0,52.9808,52.9937,52.8135,52.8392,156900.0
2007-07-26 14:00:00,82.11,82.35,82.0,82.18,175600.0,52.8392,52.9937,52.7685,52.8843,175600.0
2007-07-26 14:10:00,82.16,82.35,81.31,82.19,83800.0,52.8714,52.9937,52.3244,52.8907,83800.0
2007-07-26 14:20:00,82.21,82.21,81.11,81.18,77000.0,52.9036,52.9036,52.1957,52.2408,77000.0
2007-07-26 14:30:00,81.17,81.5,81.15,81.5,108700.0,52.2343,52.4467,52.2215,52.4467,108700.0
2007-07-26 14:40:00,81.48,81.53,81.27,81.27,72700.0,52.4338,52.466,52.2987,52.2987,72700.0
2007-07-26 14:50:00,81.25,81.28,80.76,80.94,210200.0,52.2858,52.3051,51.9705,52.0863,210200.0
2007-07-26 15:00:00,80.97,81.52,80.92,81.51,148200.0,52.1056,52.4596,52.0735,52.4531,148200.0
2007-07-26 15:10:00,81.52,82.12,81.31,82.02,161000.0,52.4596,52.8457,52.3244,52.7813,161000.0
2007-07-26 15:20:00,82.0,82.49,81.2,82.33,174000.0,52.7685,53.0838,52.2536,52.9808,174000.0
2007-07-26 15:30:00,82.34,82.88,82.31,82.76,119000.0,52.9873,53.3348,52.968,53.2575,119000.0
2007-07-26 15:40:00,82.75,82.75,82.0,82.36,145900.0,53.2511,53.2511,52.7685,53.0001,145900.0
2007-07-26 15:50:00,82.4,82.87,82.27,82.75,128000.0,53.0259,53.3283,52.9422,53.2511,128000.0
2007-07-27 09:30:00,82.6,82.75,82.07,82.09,58200.0,53.1546,53.2511,52.8135,52.8264,58200.0
2007-07-27 09:40:00,82.07,82.75,81.94,82.48,76700.0,52.8135,53.2511,52.7299,53.0774,76700.0
2007-07-27 09:50:00,82.58,82.96,82.56,82.93,59300.0,53.1417,53.3862,53.1288,53.3669,59300.0
2007-07-27 10:00:00,82.86,83.77,82.84,83.67,114500.0,53.3219,53.9075,53.309,53.8431,114500.0
2007-07-27 10:10:00,83.71,83.87,82.99,83.09,90200.0,53.8689,53.9718,53.4055,53.4699,90200.0
2007-07-27 10:20:00,83.06,83.07,82.71,83.01,99800.0,53.4506,53.457,53.2254,53.4184,99800.0
2007-07-27 10:30:00,82.99,83.13,82.56,82.8,91800.0,53.4055,53.4956,53.1288,53.2833,91800.0
2007-07-27 10:40:00,82.81,82.91,82.67,82.74,50500.0,53.2897,53.3541,53.1996,53.2447,50500.0
2007-07-27 10:50:00,82.77,83.47,82.73,83.2,134800.0,53.264,53.7144,53.2382,53.5407,134800.0
2007-07-27 11:00:00,83.24,83.3,83.15,83.2,70600.0,53.5664,53.605,53.5085,53.5407,70600.0
2007-07-27 11:10:00,83.21,83.34,83.0,83.19,33300.0,53.5471,53.6308,53.412,53.5342,33300.0
2007-07-27 11:20:00,83.15,83.27,82.96,83.0,77800.0,53.5085,53.5857,53.3862,53.412,77800.0
2007-07-27 11:30:00,83.0,83.07,82.65,82.67,74000.0,53.412,53.457,53.1867,53.1996,74000.0
2007-07-27 11:40:00,82.67,82.83,82.19,82.33,119900.0,53.1996,53.3026,52.8907,52.9808,119900.0
2007-07-27 11:50:00,82.3,82.4,82.0,82.06,52800.0,52.9615,53.0259,52.7685,52.8071,52800.0
2007-07-27 12:00:00,82.02,82.17,82.02,82.1,47700.0,52.7813,52.8779,52.7813,52.8328,47700.0
2007-07-27 12:10:00,82.06,82.17,81.75,82.17,27200.0,52.8071,52.8779,52.6076,52.8779,27200.0
2007-07-27 12:20:00,82.17,82.38,82.13,82.29,29900.0,52.8779,53.013,52.8521,52.9551,29900.0
2007-07-27 12:30:00,82.27,82.32,82.03,82.05,45900.0,52.9422,52.9744,52.7878,52.8006,45900.0
2007-07-27 12:40:00,82.08,82.47,82.08,82.42,46100.0,52.8199,53.0709,52.8199,53.0387,46100.0
2007-07-27 12:50:00,82.42,82.56,82.05,82.16,51800.0,53.0387,53.1288,52.8006,52.8714,51800.0
2007-07-27 13:00:00,82.16,82.64,82.01,82.59,53500.0,52.8714,53.1803,52.7749,53.1481,53500.0
2007-07-27 13:10:00,82.66,82.83,82.43,82.78,23500.0,53.1932,53.3026,53.0452,53.2704,23500.0
2007-07-27 13:20:00,82.79,82.8,82.35,82.36,34000.0,53.2768,53.2833,52.9937,53.0001,34000.0
2007-07-27 13:30:00,82.32,82.62,82.19,82.62,43700.0,52.9744,53.1674,52.8907,53.1674,43700.0
2007-07-27 13:40:00,82.61,82.85,82.44,82.81,32400.0,53.161,53.3155,53.0516,53.2897,32400.0
2007-07-27 13:50:00,82.73,83.38,82.73,83.19,102500.0,53.2382,53.6565,53.2382,53.5342,102500.0
2007-07-27 14:00:00,83.2,83.21,82.8,83.0,45500.0,53.5407,53.5471,53.2833,53.412,45500.0
2007-07-27 14:10:00,83.0,83.22,82.75,83.1,49700.0,53.412,53.5536,53.2511,53.4763,49700.0
2007-07-27 14:20:00,83.11,83.11,82.24,82.33,58400.0,53.4828,53.4828,52.9229,52.9808,58400.0
2007-07-27 14:30:00,82.31,82.45,82.04,82.26,95100.0,52.968,53.058,52.7942,52.9358,95100.0
2007-07-27 14:40:00,82.26,83.06,82.19,82.98,66000.0,52.9358,53.4506,52.8907,53.3991,66000.0
2007-07-27 14:50:00,82.92,83.3,82.92,83.27,47900.0,53.3605,53.605,53.3605,53.5857,47900.0
2007-07-27 15:00:00,83.29,83.29,83.04,83.15,48700.0,53.5986,53.5986,53.4377,53.5085,48700.0
2007-07-27 15:10:00,83.2,83.24,82.86,82.94,42700.0,53.5407,53.5664,53.3219,53.3734,42700.0
2007-07-27 15:20:00,82.91,83.07,82.79,83.04,34600.0,53.3541,53.457,53.2768,53.4377,34600.0
2007-07-27 15:30:00,83.04,83.73,83.02,83.68,85800.0,53.4377,53.8817,53.4249,53.8496,85800.0
2007-07-27 15:40:00,83.7,84.07,83.65,83.95,289800.0,53.8624,54.1005,53.8303,54.0233,289800.0
2007-07-27 15:50:00,83.95,84.02,83.79,83.79,255500.0,54.0233,54.0684,53.9204,53.9204,255500.0
2007-07-30 09:30:00,84.41,85.0,84.15,84.48,70400.0,54.3193,54.699,54.152,54.3644,70400.0
2007-07-30 09:40:00,84.55,84.69,84.37,84.58,63400.0,54.4094,54.4995,54.2936,54.4287,63400.0
2007-07-30 09:50:00,84.6,84.64,84.0,84.17,70000.0,54.4416,54.4673,54.0555,54.1649,70000.0
2007-07-30 10:00:00,84.2,84.33,83.95,83.98,75600.0,54.1842,54.2679,54.0233,54.0426,75600.0
2007-07-30 10:10:00,83.99,84.02,83.13,83.13,116000.0,54.0491,54.0684,53.4956,53.4956,116000.0
2007-07-30 10:20:00,83.13,84.18,83.13,83.73,170000.0,53.4956,54.1713,53.4956,53.8817,170000.0
2007-07-30 10:30:00,83.71,83.78,83.39,83.65,81500.0,53.8689,53.9139,53.663,53.8303,81500.0
2007-07-30 10:40:00,83.64,83.83,83.47,83.81,69800.0,53.8238,53.9461,53.7144,53.9332,69800.0
2007-07-30 10:50:00,83.82,83.86,83.67,83.72,81700.0,53.9397,53.9654,53.8431,53.8753,81700.0
2007-07-30 11:00:00,83.75,83.85,83.45,83.6,103000.0,53.8946,53.959,53.7016,53.7981,103000.0
2007-07-30 11:10:00,83.66,83.9,83.45,83.74,67600.0,53.8367,53.9911,53.7016,53.8882,67600.0
2007-07-30 11:20:00,83.7,83.7,83.51,83.62,41300.0,53.8624,53.8624,53.7402,53.811,41300.0
2007-07-30 11:30:00,83.64,83.64,83.36,83.47,98200.0,53.8238,53.8238,53.6436,53.7144,98200.0
2007-07-30 11:40:00,83.48,83.7,83.42,83.59,69500.0,53.7209,53.8624,53.6823,53.7917,69500.0
2007-07-30 11:50:00,83.6,83.7,83.51,83.64,48000.0,53.7981,53.8624,53.7402,53.8238,48000.0
2007-07-30 12:00:00,83.65,83.71,83.55,83.6,47800.0,53.8303,53.8689,53.7659,53.7981,47800.0
2007-07-30 12:10:00,83.6,83.75,83.48,83.68,47100.0,53.7981,53.8946,53.7209,53.8496,47100.0
2007-07-30 12:20:00,83.69,83.82,83.61,83.76,51000.0,53.856,53.9397,53.8045,53.9011,51000.0
2007-07-30 12:30:00,83.76,83.99,83.63,83.93,84900.0,53.9011,54.0491,53.8174,54.0105,84900.0
2007-07-30 12:40:00,83.94,84.2,83.84,84.19,71300.0,54.0169,54.1842,53.9525,54.1778,71300.0
2007-07-30 12:50:00,84.19,84.75,84.13,84.75,68500.0,54.1778,54.5381,54.1392,54.5381,68500.0
2007-07-30 13:00:00,84.75,84.8,84.64,84.75,109900.0,54.5381,54.5703,54.4673,54.5381,109900.0
2007-07-30 13:10:00,84.74,84.77,84.42,84.52,30800.0,54.5317,54.551,54.3258,54.3901,30800.0
2007-07-30 13:20:00,84.56,84.89,84.5,84.89,67800.0,54.4159,54.6282,54.3773,54.6282,67800.0
2007-07-30 13:30:00,84.87,85.21,84.62,85.12,77400.0,54.6154,54.8342,54.4545,54.7762,77400.0
2007-07-30 13:40:00,85.13,85.44,85.11,85.4,106400.0,54.7827,54.9822,54.7698,54.9564,106400.0
2007-07-30 13:50:00,85.41,85.99,85.22,85.99,151200.0,54.9629,55.3361,54.8406,55.3361,151200.0
2007-07-30 14:00:00,86.0,86.5,86.0,86.31,127800.0,55.3425,55.6643,55.3425,55.542,127800.0
2007-07-30 14:10:00,86.29,86.75,86.27,86.68,174500.0,55.5292,55.8252,55.5163,55.7801,174500.0
2007-07-30 14:20:00,86.66,87.36,86.66,86.94,221100.0,55.7673,56.2177,55.7673,55.9474,221100.0
2007-07-30 14:30:00,86.92,86.95,86.23,86.39,221000.0,55.9346,55.9539,55.4905,55.5935,221000.0
2007-07-30 14:40:00,86.34,86.39,85.61,85.72,217900.0,55.5613,55.5935,55.0916,55.1623,217900.0
2007-07-30 14:50:00,85.72,85.92,85.66,85.91,106800.0,55.1623,55.2911,55.1237,55.2846,106800.0
2007-07-30 15:00:00,85.9,86.61,85.84,86.55,119000.0,55.2782,55.7351,55.2396,55.6965,119000.0
2007-07-30 15:10:00,86.5,86.75,86.43,86.69,68900.0,55.6643,55.8252,55.6192,55.7866,68900.0
2007-07-30 15:20:00,86.71,86.72,86.45,86.47,85900.0,55.7994,55.8059,55.6321,55.645,85900.0
2007-07-30 15:30:00,86.47,86.63,86.4,86.63,113700.0,55.645,55.7479,55.5999,55.7479,113700.0
2007-07-30 15:40:00,86.6,86.8,86.6,86.74,175500.0,55.7286,55.8573,55.7286,55.8187,175500.0
2007-07-30 15:50:00,86.74,86.85,86.2,86.23,178300.0,55.8187,55.8895,55.4712,55.4905,178300.0
2007-07-31 09:30:00,87.48,88.57,87.39,88.25,155000.0,56.2949,56.9964,56.237,56.7904,155000.0
2007-07-31 09:40:00,88.25,88.65,88.21,88.6,165600.0,56.7904,57.0479,56.7647,57.0157,165600.0
2007-07-31 09:50:00,88.6,88.81,88.36,88.75,114700.0,57.0157,57.1508,56.8612,57.1122,114700.0
2007-07-31 10:00:00,88.75,88.88,88.5,88.75,145800.0,57.1122,57.1959,56.9513,57.1122,145800.0
2007-07-31 10:10:00,88.82,88.94,88.6,88.73,156000.0,57.1573,57.2345,57.0157,57.0993,156000.0
2007-07-31 10:20:00,88.74,88.95,88.6,88.6,123600.0,57.1058,57.2409,57.0157,57.0157,123600.0
2007-07-31 10:30:00,88.57,88.67,88.38,88.51,107900.0,56.9964,57.0607,56.8741,56.9578,107900.0
2007-07-31 10:40:00,88.48,88.49,87.8,87.87,95800.0,56.9385,56.9449,56.5009,56.5459,95800.0
2007-07-31 10:50:00,87.87,87.87,87.15,87.27,186200.0,56.5459,56.5459,56.0826,56.1598,186200.0
2007-07-31 11:00:00,87.26,87.98,87.15,87.85,95200.0,56.1534,56.6167,56.0826,56.533,95200.0
2007-07-31 11:10:00,87.84,88.1,87.62,87.83,91700.0,56.5266,56.6939,56.385,56.5202,91700.0
2007-07-31 11:20:00,87.85,88.1,87.36,88.04,69200.0,56.533,56.6939,56.2177,56.6553,69200.0
2007-07-31 11:30:00,88.05,88.62,88.01,88.37,128500.0,56.6617,57.0286,56.636,56.8677,128500.0
2007-07-31 11:40:00,88.38,88.51,87.9,88.34,82300.0,56.8741,56.9578,56.5652,56.8484,82300.0
2007-07-31 11:50:00,88.36,88.48,88.19,88.31,45300.0,56.8612,56.9385,56.7518,56.8291,45300.0
2007-07-31 12:00:00,88.28,88.4,87.9,88.27,40100.0,56.8098,56.887,56.5652,56.8033,40100.0
2007-07-31 12:10:00,88.25,88.39,88.08,88.35,26900.0,56.7904,56.8805,56.6811,56.8548,26900.0
2007-07-31 12:20:00,88.4,88.44,88.16,88.44,211400.0,56.887,56.9127,56.7325,56.9127,211400.0
2007-07-31 12:30:00,88.46,88.58,88.14,88.14,44900.0,56.9256,57.0028,56.7197,56.7197,44900.0
2007-07-31 12:40:00,88.14,88.34,88.06,88.28,31500.0,56.7197,56.8484,56.6682,56.8098,31500.0
2007-07-31 12:50:00,88.29,88.55,88.27,88.55,32400.0,56.8162,56.9835,56.8033,56.9835,32400.0
2007-07-31 13:00:00,88.58,88.58,88.23,88.34,39900.0,57.0028,57.0028,56.7776,56.8484,39900.0
2007-07-31 13:10:00,88.39,88.75,88.34,88.58,40300.0,56.8805,57.1122,56.8484,57.0028,40300.0
2007-07-31 13:20:00,88.57,88.74,88.39,88.67,42900.0,56.9964,57.1058,56.8805,57.0607,42900.0
2007-07-31 13:30:00,88.67,88.68,88.44,88.5,50100.0,57.0607,57.0672,56.9127,56.9513,50100.0
2007-07-31 13:40:00,88.5,88.51,88.03,88.03,96000.0,56.9513,56.9578,56.6489,56.6489,96000.0
2007-07-31 13:50:00,88.03,88.07,87.42,87.69,105000.0,56.6489,56.6746,56.2563,56.4301,105000.0
2007-07-31 14:00:00,87.7,88.17,87.6,87.7,59800.0,56.4365,56.739,56.3722,56.4365,59800.0
2007-07-31 14:10:00,87.64,88.0,87.51,87.94,58600.0,56.3979,56.6296,56.3142,56.591,58600.0
2007-07-31 14:20:00,87.98,88.02,87.51,87.59,68100.0,56.6167,56.6424,56.3142,56.3657,68100.0
2007-07-31 14:30:00,87.64,87.72,87.1,87.22,105100.0,56.3979,56.4494,56.0504,56.1276,105100.0
2007-07-31 14:40:00,87.21,87.43,86.91,87.03,73400.0,56.1212,56.2628,55.9281,56.0054,73400.0
2007-07-31 14:50:00,87.09,87.18,86.91,87.05,78600.0,56.044,56.1019,55.9281,56.0182,78600.0
2007-07-31 15:00:00,87.02,87.48,86.86,86.93,91000.0,55.9989,56.2949,55.896,55.941,91000.0
2007-07-31 15:10:00,86.91,87.05,86.65,86.88,90600.0,55.9281,56.0182,55.7608,55.9088,90600.0
2007-07-31 15:20:00,86.87,87.09,86.77,87.01,91000.0,55.9024,56.044,55.838,55.9925,91000.0
2007-07-31 15:30:00,87.02,87.07,86.88,87.04,108300.0,55.9989,56.0311,55.9088,56.0118,108300.0
2007-07-31 15:40:00,87.04,87.17,86.93,87.08,233600.0,56.0118,56.0954,55.941,56.0375,233600.0
2007-07-31 15:50:00,87.08,87.24,86.93,87.14,282500.0,56.0375,56.1405,55.941,56.0761,282500.0
2007-08-01 09:30:00,86.79,87.25,86.66,86.79,140000.0,55.8509,56.1469,55.7673,55.8509,140000.0
2007-08-01 09:40:00,86.78,86.79,86.22,86.32,91500.0,55.8445,55.8509,55.4841,55.5485,91500.0
2007-08-01 09:50:00,86.36,86.55,86.26,86.34,106300.0,55.5742,55.6965,55.5098,55.5613,106300.0
2007-08-01 10:00:00,86.34,86.5,85.97,86.15,138100.0,55.5613,55.6643,55.3232,55.4391,138100.0
2007-08-01 10:10:00,86.19,86.5,86.0,86.26,81700.0,55.4648,55.6643,55.3425,55.5098,81700.0
2007-08-01 10:20:00,86.33,86.5,85.96,86.17,62300.0,55.5549,55.6643,55.3168,55.4519,62300.0
2007-08-01 10:30:00,86.17,86.37,85.42,85.43,61100.0,55.4519,55.5806,54.9693,54.9757,61100.0
2007-08-01 10:40:00,85.48,85.94,84.77,85.29,102500.0,55.0079,55.3039,54.551,54.8856,102500.0
2007-08-01 10:50:00,85.29,85.52,84.93,84.97,64600.0,54.8856,55.0336,54.654,54.6797,64600.0
2007-08-01 11:00:00,84.93,84.96,84.27,84.45,123200.0,54.654,54.6733,54.2292,54.3451,123200.0
2007-08-01 11:10:00,84.46,85.05,84.39,85.0,86100.0,54.3515,54.7312,54.3065,54.699,86100.0
2007-08-01 11:20:00,84.98,85.05,84.56,84.68,109800.0,54.6861,54.7312,54.4159,54.4931,109800.0
2007-08-01 11:30:00,84.61,85.22,84.6,84.91,82000.0,54.448,54.8406,54.4416,54.6411,82000.0
2007-08-01 11:40:00,84.92,84.95,84.61,84.72,52600.0,54.6475,54.6668,54.448,54.5188,52600.0
2007-08-01 11:50:00,84.7,85.22,84.56,84.86,48600.0,54.506,54.8406,54.4159,54.6089,48600.0
2007-08-01 12:00:00,84.86,85.18,84.79,85.18,58100.0,54.6089,54.8148,54.5639,54.8148,58100.0
2007-08-01 12:10:00,85.18,86.0,85.17,85.9,73800.0,54.8148,55.3425,54.8084,55.2782,73800.0
2007-08-01 12:20:00,85.94,86.6,85.74,86.6,91000.0,55.3039,55.7286,55.1752,55.7286,91000.0
2007-08-01 12:30:00,86.61,86.68,86.22,86.62,74600.0,55.7351,55.7801,55.4841,55.7415,74600.0
2007-08-01 12:40:00,86.63,86.64,85.87,86.22,97000.0,55.7479,55.7544,55.2589,55.4841,97000.0
2007-08-01 12:50:00,86.22,86.22,85.84,86.11,48800.0,55.4841,55.4841,55.2396,55.4133,48800.0
2007-08-01 13:00:00,86.15,86.16,85.81,85.89,40500.0,55.4391,55.4455,55.2203,55.2717,40500.0
2007-08-01 13:10:00,85.89,85.89,85.52,85.59,34300.0,55.2717,55.2717,55.0336,55.0787,34300.0
2007-08-01 13:20:00,85.58,85.79,85.37,85.77,45900.0,55.0723,55.2074,54.9371,55.1945,45900.0
2007-08-01 13:30:00,85.7,85.8,85.43,85.45,46400.0,55.1495,55.2138,54.9757,54.9886,46400.0
2007-08-01 13:40:00,85.48,85.74,85.35,85.6,44000.0,55.0079,55.1752,54.9242,55.0851,44000.0
2007-08-01 13:50:00,85.6,85.87,85.23,85.24,38100.0,55.0851,55.2589,54.847,54.8535,38100.0
2007-08-01 14:00:00,85.28,85.29,85.0,85.28,55200.0,54.8792,54.8856,54.699,54.8792,55200.0
2007-08-01 14:10:00,85.31,85.42,84.91,84.99,68600.0,54.8985,54.9693,54.6411,54.6926,68600.0
2007-08-01 14:20:00,84.95,85.13,84.75,84.77,58800.0,54.6668,54.7827,54.5381,54.551,58800.0
2007-08-01 14:30:00,84.79,85.16,84.67,84.91,65000.0,54.5639,54.802,54.4867,54.6411,65000.0
2007-08-01 14:40:00,84.95,85.07,84.65,84.67,47000.0,54.6668,54.7441,54.4738,54.4867,47000.0
2007-08-01 14:50:00,84.68,84.9,84.58,84.67,94100.0,54.4931,54.6347,54.4287,54.4867,94100.0
2007-08-01 15:00:00,84.67,84.67,84.25,84.41,94200.0,54.4867,54.4867,54.2164,54.3193,94200.0
2007-08-01 15:10:00,84.39,84.72,84.17,84.65,121300.0,54.3065,54.5188,54.1649,54.4738,121300.0
2007-08-01 15:20:00,84.61,85.05,84.58,85.05,53100.0,54.448,54.7312,54.4287,54.7312,53100.0
2007-08-01 15:30:00,85.03,85.49,84.95,85.28,135500.0,54.7183,55.0143,54.6668,54.8792,135500.0
2007-08-01 15:40:00,85.28,85.69,85.22,85.66,149000.0,54.8792,55.143,54.8406,55.1237,149000.0
2007-08-01 15:50:00,85.66,85.99,85.45,85.77,215700.0,55.1237,55.3361,54.9886,55.1945,215700.0
2007-08-02 09:30:00,87.0,87.43,86.75,87.43,142600.0,55.9861,56.2628,55.8252,56.2628,142600.0
2007-08-02 09:40:00,87.43,89.7,87.39,88.97,370500.0,56.2628,57.7235,56.237,57.2538,370500.0
2007-08-02 09:50:00,88.97,89.29,87.83,88.02,278700.0,57.2538,57.4597,56.5202,56.6424,278700.0
2007-08-02 10:00:00,87.96,88.19,87.45,87.6,170400.0,56.6038,56.7518,56.2756,56.3722,170400.0
2007-08-02 10:10:00,87.6,88.23,87.35,88.21,172600.0,56.3722,56.7776,56.2113,56.7647,172600.0
2007-08-02 10:20:00,88.27,89.0,88.23,88.45,107900.0,56.8033,57.2731,56.7776,56.9192,107900.0
2007-08-02 10:30:00,88.41,89.0,88.29,88.83,90000.0,56.8934,57.2731,56.8162,57.1637,90000.0
2007-08-02 10:40:00,88.83,88.94,88.58,88.82,79800.0,57.1637,57.2345,57.0028,57.1573,79800.0
2007-08-02 10:50:00,88.85,89.21,88.74,89.03,103100.0,57.1766,57.4082,57.1058,57.2924,103100.0
2007-08-02 11:00:00,89.05,89.24,88.91,89.05,125900.0,57.3053,57.4275,57.2152,57.3053,125900.0
2007-08-02 11:10:00,89.03,89.57,88.95,89.55,111700.0,57.2924,57.6399,57.2409,57.627,111700.0
2007-08-02 11:20:00,89.55,90.34,89.5,90.34,261400.0,57.627,58.1354,57.5948,58.1354,261400.0
2007-08-02 11:30:00,90.28,91.2,90.27,90.8,256600.0,58.0968,58.6888,58.0904,58.4314,256600.0
2007-08-02 11:40:00,90.8,90.99,90.33,90.38,153200.0,58.4314,58.5537,58.129,58.1611,153200.0
2007-08-02 11:50:00,90.4,90.85,90.4,90.82,112700.0,58.174,58.4636,58.174,58.4443,112700.0
2007-08-02 12:00:00,90.83,90.88,90.58,90.85,91200.0,58.4507,58.4829,58.2898,58.4636,91200.0
2007-08-02 12:10:00,90.75,91.46,90.69,91.36,192100.0,58.3992,58.8561,58.3606,58.7918,192100.0
2007-08-02 12:20:00,91.37,91.98,91.36,91.81,198200.0,58.7982,59.1908,58.7918,59.0814,198200.0
2007-08-02 12:30:00,91.79,91.8,91.5,91.67,144700.0,59.0685,59.0749,58.8819,58.9913,144700.0
2007-08-02 12:40:00,91.67,91.68,91.18,91.44,105600.0,58.9913,58.9977,58.676,58.8433,105600.0
2007-08-02 12:50:00,91.43,91.7,90.76,90.87,117400.0,58.8368,59.0106,58.4057,58.4765,117400.0
2007-08-02 13:00:00,90.88,91.19,90.62,90.97,69800.0,58.4829,58.6824,58.3156,58.5408,69800.0
2007-08-02 13:10:00,91.0,91.21,90.84,91.1,69700.0,58.5601,58.6953,58.4572,58.6245,69700.0
2007-08-02 13:20:00,91.1,91.38,90.98,91.37,52900.0,58.6245,58.8047,58.5473,58.7982,52900.0
2007-08-02 13:30:00,91.37,91.71,91.24,91.27,71300.0,58.7982,59.017,58.7146,58.7339,71300.0
2007-08-02 13:40:00,91.28,91.34,90.62,90.63,76000.0,58.7403,58.7789,58.3156,58.322,76000.0
2007-08-02 13:50:00,90.67,91.15,90.62,90.99,83800.0,58.3478,58.6567,58.3156,58.5537,83800.0
2007-08-02 14:00:00,91.0,91.39,90.91,91.11,60900.0,58.5601,58.8111,58.5022,58.6309,60900.0
2007-08-02 14:10:00,91.18,91.35,90.98,91.3,58300.0,58.676,58.7854,58.5473,58.7532,58300.0
2007-08-02 14:20:00,91.3,91.35,91.02,91.14,57200.0,58.7532,58.7854,58.573,58.6502,57200.0
2007-08-02 14:30:00,91.12,91.26,90.91,90.91,54100.0,58.6373,58.7274,58.5022,58.5022,54100.0
2007-08-02 14:40:00,90.87,91.14,90.8,91.14,62200.0,58.4765,58.6502,58.4314,58.6502,62200.0
2007-08-02 14:50:00,91.1,91.18,90.78,90.92,63800.0,58.6245,58.676,58.4185,58.5086,63800.0
2007-08-02 15:00:00,90.97,91.06,90.5,90.74,126300.0,58.5408,58.5987,58.2384,58.3928,126300.0
2007-08-02 15:10:00,90.74,90.94,90.68,90.87,54300.0,58.3928,58.5215,58.3542,58.4765,54300.0
2007-08-02 15:20:00,90.86,91.18,90.84,91.11,112700.0,58.47,58.676,58.4572,58.6309,112700.0
2007-08-02 15:30:00,91.11,91.5,90.87,91.48,175400.0,58.6309,58.8819,58.4765,58.869,175400.0
2007-08-02 15:40:00,91.45,92.37,91.42,92.18,297600.0,58.8497,59.4417,58.8304,59.3195,297600.0
2007-08-02 15:50:00,92.2,92.62,92.14,92.4,328900.0,59.3323,59.6026,59.2937,59.461,328900.0
2007-08-03 09:30:00,92.45,92.91,91.94,92.9,235800.0,59.4932,59.7892,59.165,59.7828,235800.0
2007-08-03 09:40:00,92.9,94.18,92.9,93.94,295700.0,59.7828,60.6065,59.7828,60.4521,295700.0
2007-08-03 09:50:00,93.97,95.1,93.91,94.9,390200.0,60.4714,61.1985,60.4328,61.0698,390200.0
2007-08-03 10:00:00,94.87,94.9,93.44,93.87,311800.0,61.0505,61.0698,60.1303,60.407,311800.0
2007-08-03 10:10:00,93.84,95.22,93.84,95.17,231500.0,60.3877,61.2758,60.3877,61.2436,231500.0
2007-08-03 10:20:00,95.17,96.19,95.12,95.49,287600.0,61.2436,61.9,61.2114,61.4495,287600.0
2007-08-03 10:30:00,95.46,95.77,95.02,95.28,185000.0,61.4302,61.6297,61.1471,61.3144,185000.0
2007-08-03 10:40:00,95.26,95.51,94.94,95.35,182600.0,61.3015,61.4624,61.0956,61.3594,182600.0
2007-08-03 10:50:00,95.36,95.45,95.09,95.41,121500.0,61.3659,61.4238,61.1921,61.398,121500.0
2007-08-03 11:00:00,95.42,96.7,95.34,96.69,268700.0,61.4045,62.2282,61.353,62.2217,268700.0
2007-08-03 11:10:00,96.69,96.69,96.22,96.38,231100.0,62.2217,62.2217,61.9193,62.0222,231100.0
2007-08-03 11:20:00,96.4,97.18,96.36,97.02,294400.0,62.0351,62.5371,62.0094,62.4341,294400.0
2007-08-03 11:30:00,97.02,97.37,96.72,97.31,232200.0,62.4341,62.6593,62.241,62.6207,232200.0
2007-08-03 11:40:00,97.31,97.31,96.6,97.0,306500.0,62.6207,62.6207,62.1638,62.4212,306500.0
2007-08-03 11:50:00,96.99,97.59,96.76,97.44,145400.0,62.4148,62.8009,62.2668,62.7044,145400.0
2007-08-03 12:00:00,97.43,97.68,96.94,97.1,186200.0,62.6979,62.8588,62.3826,62.4856,186200.0
2007-08-03 12:10:00,97.11,97.63,97.06,97.63,137400.0,62.492,62.8266,62.4598,62.8266,137400.0
2007-08-03 12:20:00,97.63,97.73,97.2,97.21,158700.0,62.8266,62.891,62.5499,62.5564,158700.0
2007-08-03 12:30:00,97.21,97.23,96.94,96.98,108800.0,62.5564,62.5692,62.3826,62.4084,108800.0
2007-08-03 12:40:00,96.97,97.15,96.87,96.97,86200.0,62.4019,62.5178,62.3376,62.4019,86200.0
2007-08-03 12:50:00,96.95,97.13,96.9,96.92,80400.0,62.3891,62.5049,62.3569,62.3697,80400.0
2007-08-03 13:00:00,96.98,97.5,96.91,97.47,132200.0,62.4084,62.743,62.3633,62.7237,132200.0
2007-08-03 13:10:00,97.47,97.85,97.34,97.71,161900.0,62.7237,62.9682,62.64,62.8781,161900.0
2007-08-03 13:20:00,97.74,97.83,97.45,97.5,91400.0,62.8974,62.9553,62.7108,62.743,91400.0
2007-08-03 13:30:00,97.52,97.72,97.49,97.58,60000.0,62.7559,62.8846,62.7366,62.7945,60000.0
2007-08-03 13:40:00,97.59,97.69,97.21,97.56,97200.0,62.8009,62.8653,62.5564,62.7816,97200.0
2007-08-03 13:50:00,97.56,97.64,97.34,97.39,67200.0,62.7816,62.8331,62.64,62.6722,67200.0
2007-08-03 14:00:00,97.38,97.58,97.23,97.41,63900.0,62.6658,62.7945,62.5692,62.6851,63900.0
2007-08-03 14:10:00,97.41,97.41,96.85,96.91,113400.0,62.6851,62.6851,62.3247,62.3633,113400.0
2007-08-03 14:20:00,96.91,97.11,96.61,96.78,142200.0,62.3633,62.492,62.1703,62.2797,142200.0
2007-08-03 14:30:00,96.8,96.83,95.93,95.93,180600.0,62.2925,62.3118,61.7327,61.7327,180600.0
2007-08-03 14:40:00,95.91,96.46,95.8,95.89,93800.0,61.7198,62.0737,61.649,61.7069,93800.0
2007-08-03 14:50:00,95.93,96.02,95.21,95.21,137200.0,61.7327,61.7906,61.2693,61.2693,137200.0
2007-08-03 15:00:00,95.21,95.31,94.87,95.11,187100.0,61.2693,61.3337,61.0505,61.205,187100.0
2007-08-03 15:10:00,95.06,95.76,95.02,95.74,125400.0,61.1728,61.6233,61.1471,61.6104,125400.0
2007-08-03 15:20:00,95.73,95.77,94.31,94.4,196200.0,61.604,61.6297,60.6902,60.7481,196200.0
2007-08-03 15:30:00,94.4,94.7,93.64,94.6,209800.0,60.7481,60.9411,60.259,60.8768,209800.0
2007-08-03 15:40:00,94.6,95.02,94.38,94.69,180000.0,60.8768,61.1471,60.7352,60.9347,180000.0
2007-08-03 15:50:00,94.64,94.92,93.5,93.75,367700.0,60.9025,61.0827,60.1689,60.3298,367700.0
2007-08-06 09:30:00,94.05,95.82,94.05,94.78,215300.0,60.5229,61.6619,60.5229,60.9926,215300.0
2007-08-06 09:40:00,94.84,95.02,93.6,93.92,177900.0,61.0312,61.1471,60.2333,60.4392,177900.0
2007-08-06 09:50:00,93.89,95.47,93.74,95.09,124300.0,60.4199,61.4366,60.3234,61.1921,124300.0
2007-08-06 10:00:00,95.1,95.18,94.14,94.25,83400.0,61.1985,61.25,60.5808,60.6516,83400.0
2007-08-06 10:10:00,94.25,94.61,94.14,94.44,75500.0,60.6516,60.8832,60.5808,60.7738,75500.0
2007-08-06 10:20:00,94.45,94.66,93.25,93.27,185700.0,60.7803,60.9154,60.008,60.0209,185700.0
2007-08-06 10:30:00,93.27,93.93,93.02,93.93,176500.0,60.0209,60.4456,59.86,60.4456,176500.0
2007-08-06 10:40:00,93.93,94.75,93.75,94.75,109900.0,60.4456,60.9733,60.3298,60.9733,109900.0
2007-08-06 10:50:00,94.76,94.95,93.63,93.63,200900.0,60.9797,61.102,60.2526,60.2526,200900.0
2007-08-06 11:00:00,93.63,93.66,92.67,92.8,242100.0,60.2526,60.2719,59.6348,59.7185,242100.0
2007-08-06 11:10:00,92.85,93.35,92.79,93.24,112300.0,59.7506,60.0724,59.712,60.0016,112300.0
2007-08-06 11:20:00,93.26,93.7,93.13,93.35,128600.0,60.0145,60.2976,59.9308,60.0724,128600.0
2007-08-06 11:30:00,93.37,94.33,93.32,93.89,173800.0,60.0853,60.703,60.0531,60.4199,173800.0
2007-08-06 11:40:00,93.89,94.24,93.88,94.2,129600.0,60.4199,60.6451,60.4135,60.6194,129600.0
2007-08-06 11:50:00,94.2,94.49,94.19,94.39,90200.0,60.6194,60.806,60.6129,60.7416,90200.0
2007-08-06 12:00:00,94.39,94.59,94.1,94.5,85900.0,60.7416,60.8704,60.555,60.8124,85900.0
2007-08-06 12:10:00,94.52,94.81,94.4,94.47,67200.0,60.8253,61.0119,60.7481,60.7931,67200.0
2007-08-06 12:20:00,94.48,95.24,94.45,95.23,62100.0,60.7996,61.2886,60.7803,61.2822,62100.0
2007-08-06 12:30:00,95.23,96.5,95.23,96.43,145000.0,61.2822,62.0995,61.2822,62.0544,145000.0
2007-08-06 12:40:00,96.47,97.25,96.47,96.84,145400.0,62.0802,62.5821,62.0802,62.3183,145400.0
2007-08-06 12:50:00,96.85,97.39,96.75,96.96,87800.0,62.3247,62.6722,62.2604,62.3955,87800.0
2007-08-06 13:00:00,96.96,96.96,95.97,96.09,104400.0,62.3955,62.3955,61.7584,61.8356,104400.0
2007-08-06 13:10:00,96.15,96.86,96.1,96.78,73200.0,61.8742,62.3311,61.8421,62.2797,73200.0
2007-08-06 13:20:00,96.82,97.57,96.74,97.41,128700.0,62.3054,62.788,62.2539,62.6851,128700.0
2007-08-06 13:30:00,97.35,98.05,97.3,97.95,173400.0,62.6465,63.0969,62.6143,63.0326,173400.0
2007-08-06 13:40:00,97.96,98.13,96.82,97.12,191100.0,63.039,63.1484,62.3054,62.4985,191100.0
2007-08-06 13:50:00,97.06,97.55,96.95,97.22,166100.0,62.4598,62.7752,62.3891,62.5628,166100.0
2007-08-06 14:00:00,97.23,97.98,97.21,97.76,99400.0,62.5692,63.0519,62.5564,62.9103,99400.0
2007-08-06 14:10:00,97.83,97.89,97.25,97.55,132900.0,62.9553,62.994,62.5821,62.7752,132900.0
2007-08-06 14:20:00,97.55,98.0,97.5,97.84,150500.0,62.7752,63.0647,62.743,62.9618,150500.0
2007-08-06 14:30:00,97.84,98.54,97.83,98.38,181600.0,62.9618,63.4122,62.9553,63.3093,181600.0
2007-08-06 14:40:00,98.36,99.66,98.35,99.47,284500.0,63.2964,64.133,63.29,64.0107,284500.0
2007-08-06 14:50:00,99.47,99.7,98.71,99.21,189700.0,64.0107,64.1587,63.5216,63.8434,189700.0
2007-08-06 15:00:00,99.27,99.66,98.92,99.16,295100.0,63.882,64.133,63.6568,63.8112,295100.0
2007-08-06 15:10:00,99.12,99.23,98.9,98.98,120300.0,63.7855,63.8563,63.6439,63.6954,120300.0
2007-08-06 15:20:00,98.97,98.97,98.14,98.2,169500.0,63.689,63.689,63.1548,63.1935,169500.0
2007-08-06 15:30:00,98.21,99.17,98.1,99.16,188900.0,63.1999,63.8177,63.1291,63.8112,188900.0
2007-08-06 15:40:00,99.16,99.43,98.5,98.63,205700.0,63.8112,63.985,63.3865,63.4702,205700.0
2007-08-06 15:50:00,98.63,99.22,98.53,99.03,204200.0,63.4702,63.8498,63.4058,63.7276,204200.0
2007-08-07 09:30:00,101.0,105.35,100.8,105.24,1043300.0,64.9953,67.7946,64.8666,67.7238,1043300.0
2007-08-07 09:40:00,105.24,106.68,104.85,104.9,1022600.0,67.7238,68.6505,67.4728,67.505,1022600.0
2007-08-07 09:50:00,104.89,105.47,104.24,104.24,581200.0,67.4986,67.8718,67.0803,67.0803,581200.0
2007-08-07 10:00:00,104.25,104.95,104.2,104.3,366300.0,67.0867,67.5372,67.0546,67.1189,366300.0
2007-08-07 10:10:00,104.31,104.37,103.01,103.25,341600.0,67.1253,67.164,66.2888,66.4432,341600.0
2007-08-07 10:20:00,103.24,103.33,101.18,102.64,448700.0,66.4368,66.4947,65.1111,66.0507,448700.0
2007-08-07 10:30:00,102.6,103.03,102.1,102.65,203400.0,66.0249,66.3016,65.7032,66.0571,203400.0
2007-08-07 10:40:00,102.66,102.93,101.54,102.18,247800.0,66.0635,66.2373,65.3428,65.7547,247800.0
2007-08-07 10:50:00,102.19,102.31,101.91,101.94,127900.0,65.7611,65.8383,65.5809,65.6002,127900.0
2007-08-07 11:00:00,101.94,102.07,101.31,101.47,193700.0,65.6002,65.6839,65.1948,65.2978,193700.0
2007-08-07 11:10:00,101.47,101.99,101.36,101.94,146600.0,65.2978,65.6324,65.227,65.6002,146600.0
2007-08-07 11:20:00,101.94,102.99,101.9,102.96,148000.0,65.6002,66.2759,65.5745,66.2566,148000.0
2007-08-07 11:30:00,102.96,103.24,102.63,103.03,181500.0,66.2566,66.4368,66.0442,66.3016,181500.0
2007-08-07 11:40:00,103.01,103.68,102.93,103.35,170100.0,66.2888,66.7199,66.2373,66.5076,170100.0
2007-08-07 11:50:00,103.35,103.57,102.54,102.58,162500.0,66.5076,66.6491,65.9863,66.0121,162500.0
2007-08-07 12:00:00,102.62,103.2,102.57,103.11,156400.0,66.0378,66.411,66.0056,66.3531,156400.0
2007-08-07 12:10:00,103.11,103.72,102.7,102.96,276700.0,66.3531,66.7457,66.0893,66.2566,276700.0
2007-08-07 12:20:00,102.97,103.09,102.8,103.06,68000.0,66.263,66.3403,66.1536,66.3209,68000.0
2007-08-07 12:30:00,103.03,103.22,102.66,102.98,143800.0,66.3016,66.4239,66.0635,66.2695,143800.0
2007-08-07 12:40:00,102.97,103.0,102.42,102.5,215600.0,66.263,66.2823,65.9091,65.9606,215600.0
2007-08-07 12:50:00,102.51,102.69,102.3,102.3,94900.0,65.967,66.0828,65.8319,65.8319,94900.0
2007-08-07 13:00:00,102.34,102.58,102.3,102.55,85700.0,65.8576,66.0121,65.8319,65.9928,85700.0
2007-08-07 13:10:00,102.57,102.59,101.84,101.85,106200.0,66.0056,66.0185,65.5359,65.5423,106200.0
2007-08-07 13:20:00,101.86,102.45,101.85,102.44,65800.0,65.5487,65.9284,65.5423,65.922,65800.0
2007-08-07 13:30:00,102.45,102.54,101.94,102.02,85700.0,65.9284,65.9863,65.6002,65.6517,85700.0
2007-08-07 13:40:00,102.02,102.55,101.96,102.44,90500.0,65.6517,65.9928,65.6131,65.922,90500.0
2007-08-07 13:50:00,102.45,103.19,102.41,102.83,133000.0,65.9284,66.4046,65.9027,66.1729,133000.0
2007-08-07 14:00:00,102.82,102.97,102.63,102.81,85500.0,66.1665,66.263,66.0442,66.1601,85500.0
2007-08-07 14:10:00,102.87,103.15,102.01,102.18,148400.0,66.1987,66.3789,65.6453,65.7547,148400.0
2007-08-07 14:20:00,102.17,102.67,101.45,101.5,203300.0,65.7482,66.07,65.2849,65.3171,203300.0
2007-08-07 14:30:00,101.5,102.14,101.2,101.58,184600.0,65.3171,65.7289,65.124,65.3685,184600.0
2007-08-07 14:40:00,101.58,103.0,101.53,102.96,130300.0,65.3685,66.2823,65.3364,66.2566,130300.0
2007-08-07 14:50:00,102.97,103.55,102.61,103.31,157500.0,66.263,66.6363,66.0314,66.4818,157500.0
2007-08-07 15:00:00,103.33,103.85,103.02,103.2,228700.0,66.4947,66.8293,66.2952,66.411,228700.0
2007-08-07 15:10:00,103.09,103.19,102.67,102.91,156200.0,66.3403,66.4046,66.07,66.2244,156200.0
2007-08-07 15:20:00,102.93,103.0,102.85,102.99,139700.0,66.2373,66.2823,66.1858,66.2759,139700.0
2007-08-07 15:30:00,102.98,103.19,102.76,102.9,234800.0,66.2695,66.4046,66.1279,66.218,234800.0
2007-08-07 15:40:00,102.9,102.94,102.46,102.8,184800.0,66.218,66.2437,65.9348,66.1536,184800.0
2007-08-07 15:50:00,102.81,103.21,102.25,102.34,313600.0,66.1601,66.4175,65.7997,65.8576,313600.0
2007-08-08 09:30:00,103.88,104.84,103.88,104.38,239700.0,66.8486,67.4664,66.8486,67.1704,239700.0
2007-08-08 09:40:00,104.37,104.49,103.78,104.37,205600.0,67.164,67.2412,66.7843,67.164,205600.0
2007-08-08 09:50:00,104.35,104.55,104.13,104.37,151300.0,67.1511,67.2798,67.0095,67.164,151300.0
2007-08-08 10:00:00,104.37,105.37,104.32,105.37,214000.0,67.164,67.8075,67.1318,67.8075,214000.0
2007-08-08 10:10:00,105.34,105.99,105.05,105.99,187600.0,67.7882,68.2065,67.6015,68.2065,187600.0
2007-08-08 10:20:00,105.99,106.6,105.77,106.49,186700.0,68.2065,68.599,68.0649,68.5282,186700.0
2007-08-08 10:30:00,106.49,107.1,106.43,106.72,168800.0,68.5282,68.9208,68.4896,68.6762,168800.0
2007-08-08 10:40:00,106.74,107.08,106.05,106.26,142700.0,68.6891,68.9079,68.2451,68.3802,142700.0
2007-08-08 10:50:00,106.25,106.6,106.25,106.34,85800.0,68.3738,68.599,68.3738,68.4317,85800.0
2007-08-08 11:00:00,106.37,106.62,106.28,106.28,94700.0,68.451,68.6119,68.3931,68.3931,94700.0
2007-08-08 11:10:00,106.28,106.29,105.88,106.12,93600.0,68.3931,68.3995,68.1357,68.2901,93600.0
2007-08-08 11:20:00,106.11,106.37,105.89,106.35,89200.0,68.2837,68.451,68.1421,68.4381,89200.0
2007-08-08 11:30:00,106.36,107.0,106.33,106.82,120500.0,68.4446,68.8564,68.4253,68.7406,120500.0
2007-08-08 11:40:00,106.79,107.0,106.78,106.9,131300.0,68.7213,68.8564,68.7148,68.7921,131300.0
2007-08-08 11:50:00,106.9,107.04,106.76,106.84,150500.0,68.7921,68.8821,68.702,68.7534,150500.0
2007-08-08 12:00:00,106.85,106.93,106.44,106.92,94400.0,68.7599,68.8114,68.496,68.8049,94400.0
2007-08-08 12:10:00,106.92,107.08,106.64,107.03,119100.0,68.8049,68.9079,68.6247,68.8757,119100.0
2007-08-08 12:20:00,107.03,107.5,107.02,107.44,126200.0,68.8757,69.1782,68.8693,69.1396,126200.0
2007-08-08 12:30:00,107.46,107.97,107.45,107.8,105500.0,69.1524,69.4806,69.146,69.3712,105500.0
2007-08-08 12:40:00,107.81,108.0,107.44,107.85,102900.0,69.3777,69.4999,69.1396,69.4034,102900.0
2007-08-08 12:50:00,107.85,107.99,107.74,107.89,48300.0,69.4034,69.4935,69.3326,69.4291,48300.0
2007-08-08 13:00:00,107.88,108.0,107.7,107.93,107800.0,69.4227,69.4999,69.3069,69.4549,107800.0
2007-08-08 13:10:00,107.94,108.05,107.61,107.95,114800.0,69.4613,69.5321,69.249,69.4678,114800.0
2007-08-08 13:20:00,107.96,108.03,107.57,107.92,110500.0,69.4742,69.5192,69.2232,69.4484,110500.0
2007-08-08 13:30:00,107.95,108.26,107.9,108.19,189500.0,69.4678,69.6672,69.4356,69.6222,189500.0
2007-08-08 13:40:00,108.15,108.74,108.12,108.56,185200.0,69.5965,69.9761,69.5771,69.8603,185200.0
2007-08-08 13:50:00,108.55,109.48,108.53,108.58,258700.0,69.8539,70.4523,69.841,69.8732,258700.0
2007-08-08 14:00:00,108.57,109.39,108.32,108.43,185000.0,69.8667,70.3944,69.7059,69.7766,185000.0
2007-08-08 14:10:00,108.43,108.51,107.44,107.44,214600.0,69.7766,69.8281,69.1396,69.1396,214600.0
2007-08-08 14:20:00,107.44,107.98,107.1,107.95,206300.0,69.1396,69.4871,68.9208,69.4678,206300.0
2007-08-08 14:30:00,107.94,107.98,107.55,107.7,107700.0,69.4613,69.4871,69.2103,69.3069,107700.0
2007-08-08 14:40:00,107.7,107.98,107.43,107.55,136300.0,69.3069,69.4871,69.1331,69.2103,136300.0
2007-08-08 14:50:00,107.51,107.7,107.06,107.22,121800.0,69.1846,69.3069,68.895,68.998,121800.0
2007-08-08 15:00:00,107.27,107.36,106.07,106.11,264700.0,69.0302,69.0881,68.2579,68.2837,264700.0
2007-08-08 15:10:00,106.11,106.5,105.9,106.19,178200.0,68.2837,68.5346,68.1485,68.3352,178200.0
2007-08-08 15:20:00,106.21,106.45,105.02,106.33,202900.0,68.348,68.5025,67.5822,68.4253,202900.0
2007-08-08 15:30:00,106.28,106.46,105.03,106.39,199400.0,68.3931,68.5089,67.5887,68.4639,199400.0
2007-08-08 15:40:00,106.39,106.6,105.94,105.94,213100.0,68.4639,68.599,68.1743,68.1743,213100.0
2007-08-08 15:50:00,105.94,106.61,105.19,106.16,321200.0,68.1743,68.6054,67.6916,68.3159,321200.0
2007-08-09 09:30:00,103.45,104.35,102.51,104.28,242000.0,66.5719,67.1511,65.967,67.106,242000.0
2007-08-09 09:40:00,104.26,105.0,103.6,103.65,327000.0,67.0932,67.5694,66.6684,66.7006,327000.0
2007-08-09 09:50:00,103.65,105.59,103.25,105.06,275300.0,66.7006,67.949,66.4432,67.608,275300.0
2007-08-09 10:00:00,105.06,105.49,104.91,105.09,267400.0,67.608,67.8847,67.5115,67.6273,267400.0
2007-08-09 10:10:00,105.09,105.9,104.86,105.75,177200.0,67.6273,68.1485,67.4793,68.052,177200.0
2007-08-09 10:20:00,105.78,105.91,105.3,105.81,268800.0,68.0713,68.155,67.7624,68.0906,268800.0
2007-08-09 10:30:00,105.81,106.39,105.06,105.56,274000.0,68.0906,68.4639,67.608,67.9297,274000.0
2007-08-09 10:40:00,105.66,106.09,105.17,105.26,620400.0,67.9941,68.2708,67.6788,67.7367,620400.0
2007-08-09 10:50:00,105.19,105.28,104.68,104.92,153500.0,67.6916,67.7496,67.3634,67.5179,153500.0
2007-08-09 11:00:00,104.93,105.0,104.47,104.54,317200.0,67.5243,67.5694,67.2283,67.2734,317200.0
2007-08-09 11:10:00,104.54,104.9,104.44,104.5,134000.0,67.2734,67.505,67.209,67.2476,134000.0
2007-08-09 11:20:00,104.5,104.8,104.4,104.47,115400.0,67.2476,67.4407,67.1833,67.2283,115400.0
2007-08-09 11:30:00,104.46,104.85,104.35,104.73,155600.0,67.2219,67.4728,67.1511,67.3956,155600.0
2007-08-09 11:40:00,104.72,104.85,104.26,104.37,124900.0,67.3892,67.4728,67.0932,67.164,124900.0
2007-08-09 11:50:00,104.37,104.41,103.83,103.92,133900.0,67.164,67.1897,66.8165,66.8744,133900.0
2007-08-09 12:00:00,103.91,104.23,103.76,104.02,146200.0,66.8679,67.0739,66.7714,66.9387,146200.0
2007-08-09 12:10:00,104.03,104.11,103.76,103.95,78000.0,66.9452,66.9966,66.7714,66.8937,78000.0
2007-08-09 12:20:00,103.95,104.02,103.52,103.57,117000.0,66.8937,66.9387,66.617,66.6491,117000.0
2007-08-09 12:30:00,103.55,103.55,101.08,102.3,467300.0,66.6363,66.6363,65.0468,65.8319,467300.0
2007-08-09 12:40:00,102.3,103.41,102.21,103.02,103400.0,65.8319,66.5462,65.774,66.2952,103400.0
2007-08-09 12:50:00,103.02,103.41,102.59,103.41,114700.0,66.2952,66.5462,66.0185,66.5462,114700.0
2007-08-09 13:00:00,103.43,104.14,103.43,104.11,129900.0,66.559,67.0159,66.559,66.9966,129900.0
2007-08-09 13:10:00,104.14,104.24,103.58,103.81,148600.0,67.0159,67.0803,66.6556,66.8036,148600.0
2007-08-09 13:20:00,103.71,104.18,103.57,104.15,176700.0,66.7392,67.0417,66.6491,67.0224,176700.0
2007-08-09 13:30:00,104.15,104.76,104.15,104.75,134200.0,67.0224,67.4149,67.0224,67.4085,134200.0
2007-08-09 13:40:00,104.74,104.88,104.47,104.81,97200.0,67.4021,67.4922,67.2283,67.4471,97200.0
2007-08-09 13:50:00,104.83,104.92,104.19,104.7,196700.0,67.46,67.5179,67.0481,67.3763,196700.0
2007-08-09 14:00:00,104.72,105.47,104.57,105.31,118300.0,67.3892,67.8718,67.2927,67.7689,118300.0
2007-08-09 14:10:00,105.4,105.69,105.15,105.43,108000.0,67.8268,68.0134,67.6659,67.8461,108000.0
2007-08-09 14:20:00,105.47,105.5,104.91,105.15,116500.0,67.8718,67.8911,67.5115,67.6659,116500.0
2007-08-09 14:30:00,105.22,105.44,104.3,105.05,147700.0,67.7109,67.8525,67.1189,67.6015,147700.0
2007-08-09 14:40:00,105.06,105.88,104.9,105.75,214300.0,67.608,68.1357,67.505,68.052,214300.0
2007-08-09 14:50:00,105.75,105.99,105.08,105.87,136600.0,68.052,68.2065,67.6209,68.1292,136600.0
2007-08-09 15:00:00,105.87,106.26,105.51,106.24,152400.0,68.1292,68.3802,67.8976,68.3673,152400.0
2007-08-09 15:10:00,106.2,107.29,106.13,107.01,214200.0,68.3416,69.043,68.2965,68.8628,214200.0
2007-08-09 15:20:00,107.1,107.95,107.01,107.75,202900.0,68.9208,69.4678,68.8628,69.339,202900.0
2007-08-09 15:30:00,107.78,109.04,107.75,108.63,376200.0,69.3584,70.1692,69.339,69.9053,376200.0
2007-08-09 15:40:00,108.63,109.95,108.28,109.93,336500.0,69.9053,70.7548,69.6801,70.7419,336500.0
2007-08-09 15:50:00,109.94,110.0,108.14,108.15,390300.0,70.7484,70.787,69.59,69.5965,390300.0
2007-08-10 09:30:00,105.25,105.62,101.53,102.05,860800.0,67.7303,67.9684,65.3364,65.671,860800.0
2007-08-10 09:40:00,102.05,103.35,101.25,102.56,464600.0,65.671,66.5076,65.1562,65.9992,464600.0
2007-08-10 09:50:00,102.55,104.2,102.41,103.18,495500.0,65.9928,67.0546,65.9027,66.3982,495500.0
2007-08-10 10:00:00,103.18,104.29,103.12,103.98,361300.0,66.3982,67.1125,66.3596,66.913,361300.0
2007-08-10 10:10:00,104.01,104.26,103.03,103.17,215900.0,66.9323,67.0932,66.3016,66.3917,215900.0
2007-08-10 10:20:00,103.17,103.78,102.7,103.54,190600.0,66.3917,66.7843,66.0893,66.6298,190600.0
2007-08-10 10:30:00,103.45,103.61,103.03,103.17,93200.0,66.5719,66.6749,66.3016,66.3917,93200.0
2007-08-10 10:40:00,103.14,103.59,102.87,103.03,134500.0,66.3724,66.662,66.1987,66.3016,134500.0
2007-08-10 10:50:00,103.03,103.44,102.98,103.24,129100.0,66.3016,66.5655,66.2695,66.4368,129100.0
2007-08-10 11:00:00,103.15,104.04,103.13,103.8,186400.0,66.3789,66.9516,66.366,66.7972,186400.0
2007-08-10 11:10:00,103.83,104.8,103.51,103.67,156500.0,66.8165,67.4407,66.6105,66.7135,156500.0
2007-08-10 11:20:00,103.64,103.78,103.3,103.59,111300.0,66.6942,66.7843,66.4754,66.662,111300.0
2007-08-10 11:30:00,103.6,104.09,102.12,102.69,364700.0,66.6684,66.9838,65.716,66.0828,364700.0
2007-08-10 11:40:00,102.64,102.64,101.65,102.08,373400.0,66.0507,66.0507,65.4136,65.6903,373400.0
2007-08-10 11:50:00,102.03,102.78,101.71,102.78,119200.0,65.6581,66.1408,65.4522,66.1408,119200.0
2007-08-10 12:00:00,102.78,103.02,101.83,102.0,359200.0,66.1408,66.2952,65.5294,65.6388,359200.0
2007-08-10 12:10:00,101.97,102.48,101.14,102.48,494000.0,65.6195,65.9477,65.0854,65.9477,494000.0
2007-08-10 12:20:00,102.53,103.24,102.24,102.28,262300.0,65.9799,66.4368,65.7933,65.819,262300.0
2007-08-10 12:30:00,102.37,103.2,102.37,102.88,149700.0,65.8769,66.411,65.8769,66.2051,149700.0
2007-08-10 12:40:00,102.87,103.18,101.47,101.78,206100.0,66.1987,66.3982,65.2978,65.4972,206100.0
2007-08-10 12:50:00,101.78,102.36,101.17,101.18,92800.0,65.4972,65.8705,65.1047,65.1111,92800.0
2007-08-10 13:00:00,101.22,101.46,100.53,100.8,231700.0,65.1369,65.2913,64.6928,64.8666,231700.0
2007-08-10 13:10:00,100.86,101.19,100.21,101.1,433600.0,64.9052,65.1176,64.4869,65.0597,433600.0
2007-08-10 13:20:00,101.08,102.1,101.01,101.39,139700.0,65.0468,65.7032,65.0017,65.2463,139700.0
2007-08-10 13:30:00,101.48,101.5,100.93,101.19,71000.0,65.3042,65.3171,64.9503,65.1176,71000.0
2007-08-10 13:40:00,101.2,101.77,101.2,101.42,115700.0,65.124,65.4908,65.124,65.2656,115700.0
2007-08-10 13:50:00,101.47,101.79,101.42,101.7,79900.0,65.2978,65.5037,65.2656,65.4458,79900.0
2007-08-10 14:00:00,101.7,101.9,101.47,101.69,71000.0,65.4458,65.5745,65.2978,65.4393,71000.0
2007-08-10 14:10:00,101.71,101.84,101.16,101.16,120200.0,65.4522,65.5359,65.0983,65.0983,120200.0
2007-08-10 14:20:00,101.16,101.3,100.09,100.49,153400.0,65.0983,65.1884,64.4097,64.6671,153400.0
2007-08-10 14:30:00,100.49,100.6,99.64,99.93,199200.0,64.6671,64.7379,64.1201,64.3067,199200.0
2007-08-10 14:40:00,99.89,100.41,99.81,99.96,128200.0,64.281,64.6156,64.2295,64.326,128200.0
2007-08-10 14:50:00,99.96,100.3,99.79,100.1,138300.0,64.326,64.5448,64.2166,64.4161,138300.0
2007-08-10 15:00:00,100.15,101.16,100.0,101.16,163700.0,64.4483,65.0983,64.3518,65.0983,163700.0
2007-08-10 15:10:00,101.15,101.4,100.36,100.56,107300.0,65.0918,65.2527,64.5834,64.7122,107300.0
2007-08-10 15:20:00,100.59,101.14,100.55,100.92,80100.0,64.7315,65.0854,64.7057,64.9438,80100.0
2007-08-10 15:30:00,100.92,101.37,100.7,100.76,204100.0,64.9438,65.2334,64.8022,64.8409,204100.0
2007-08-10 15:40:00,100.77,101.12,100.24,100.34,156800.0,64.8473,65.0725,64.5062,64.5706,156800.0
2007-08-10 15:50:00,100.42,102.1,100.33,100.48,278600.0,64.6221,65.7032,64.5641,64.6607,278600.0
2007-08-13 09:30:00,102.6,102.91,101.22,101.35,216800.0,66.0249,66.2244,65.1369,65.2205,216800.0
2007-08-13 09:40:00,101.3,101.32,97.67,98.79,461700.0,65.1884,65.2012,62.8524,63.5731,461700.0
2007-08-13 09:50:00,98.69,98.88,97.0,97.14,231700.0,63.5088,63.631,62.4212,62.5113,231700.0
2007-08-13 10:00:00,97.17,98.38,96.96,97.53,379900.0,62.5306,63.3093,62.3955,62.7623,379900.0
2007-08-13 10:10:00,97.51,99.06,97.32,98.36,247400.0,62.7494,63.7469,62.6272,63.2964,247400.0
2007-08-13 10:20:00,98.36,98.99,97.8,98.42,144200.0,63.2964,63.7018,62.936,63.335,144200.0
2007-08-13 10:30:00,98.35,98.83,98.1,98.32,72300.0,63.29,63.5989,63.1291,63.2707,72300.0
2007-08-13 10:40:00,98.3,98.9,98.3,98.77,50900.0,63.2578,63.6439,63.2578,63.5603,50900.0
2007-08-13 10:50:00,98.78,99.4,97.89,98.2,142700.0,63.5667,63.9657,62.994,63.1935,142700.0
2007-08-13 11:00:00,98.26,98.27,97.6,97.85,82000.0,63.2321,63.2385,62.8073,62.9682,82000.0
2007-08-13 11:10:00,97.85,98.11,97.78,97.94,106500.0,62.9682,63.1355,62.9232,63.0261,106500.0
2007-08-13 11:20:00,97.98,98.47,97.88,98.05,109100.0,63.0519,63.3672,62.9875,63.0969,109100.0
2007-08-13 11:30:00,98.06,98.54,98.01,98.41,69900.0,63.1034,63.4122,63.0712,63.3286,69900.0
2007-08-13 11:40:00,98.42,98.58,98.15,98.51,41300.0,63.335,63.438,63.1613,63.3929,41300.0
2007-08-13 11:50:00,98.54,98.54,97.75,97.84,43100.0,63.4122,63.4122,62.9039,62.9618,43100.0
2007-08-13 12:00:00,97.75,98.03,97.37,97.38,59100.0,62.9039,63.0841,62.6593,62.6658,59100.0
2007-08-13 12:10:00,97.35,97.89,97.1,97.83,66000.0,62.6465,62.994,62.4856,62.9553,66000.0
2007-08-13 12:20:00,97.83,97.84,97.44,97.5,36000.0,62.9553,62.9618,62.7044,62.743,36000.0
2007-08-13 12:30:00,97.47,98.0,97.05,97.77,68400.0,62.7237,63.0647,62.4534,62.9167,68400.0
2007-08-13 12:40:00,97.79,98.03,97.42,97.66,36700.0,62.9296,63.0841,62.6915,62.846,36700.0
2007-08-13 12:50:00,97.66,97.91,97.33,97.6,33200.0,62.846,63.0068,62.6336,62.8073,33200.0
2007-08-13 13:00:00,97.6,97.69,97.45,97.45,30700.0,62.8073,62.8653,62.7108,62.7108,30700.0
2007-08-13 13:10:00,97.45,97.5,97.27,97.38,49700.0,62.7108,62.743,62.595,62.6658,49700.0
2007-08-13 13:20:00,97.35,97.39,96.61,96.9,127000.0,62.6465,62.6722,62.1703,62.3569,127000.0
2007-08-13 13:30:00,96.91,97.17,96.75,96.98,73500.0,62.3633,62.5306,62.2604,62.4084,73500.0
2007-08-13 13:40:00,96.97,97.09,96.71,96.84,47600.0,62.4019,62.4791,62.2346,62.3183,47600.0
2007-08-13 13:50:00,96.87,97.2,96.84,97.03,44300.0,62.3376,62.5499,62.3183,62.4405,44300.0
2007-08-13 14:00:00,97.1,97.23,96.86,96.91,174300.0,62.4856,62.5692,62.3311,62.3633,174300.0
2007-08-13 14:10:00,96.94,97.0,96.58,96.84,95900.0,62.3826,62.4212,62.151,62.3183,95900.0
2007-08-13 14:20:00,96.85,97.44,96.84,97.07,94900.0,62.3247,62.7044,62.3183,62.4663,94900.0
2007-08-13 14:30:00,97.12,97.21,96.79,97.19,56300.0,62.4985,62.5564,62.2861,62.5435,56300.0
2007-08-13 14:40:00,97.16,97.3,97.0,97.04,25200.0,62.5242,62.6143,62.4212,62.447,25200.0
2007-08-13 14:50:00,97.05,97.73,97.03,97.61,52300.0,62.4534,62.891,62.4405,62.8138,52300.0
2007-08-13 15:00:00,97.54,97.64,96.77,97.06,85000.0,62.7687,62.8331,62.2732,62.4598,85000.0
2007-08-13 15:10:00,97.07,97.37,97.01,97.19,60800.0,62.4663,62.6593,62.4277,62.5435,60800.0
2007-08-13 15:20:00,97.21,97.39,96.65,97.33,106600.0,62.5564,62.6722,62.196,62.6336,106600.0
2007-08-13 15:30:00,97.34,97.41,96.97,97.34,80000.0,62.64,62.6851,62.4019,62.64,80000.0
2007-08-13 15:40:00,97.34,97.42,97.05,97.12,94200.0,62.64,62.6915,62.4534,62.4985,94200.0
2007-08-13 15:50:00,97.16,97.25,96.63,96.76,141500.0,62.5242,62.5821,62.1831,62.2668,141500.0
2007-08-14 09:30:00,98.0,98.0,96.62,96.84,195800.0,63.0647,63.0647,62.1767,62.3183,195800.0
2007-08-14 09:40:00,96.84,98.19,96.81,97.87,226600.0,62.3183,63.187,62.299,62.9811,226600.0
2007-08-14 09:50:00,97.92,98.5,97.6,98.31,249000.0,63.0133,63.3865,62.8073,63.2642,249000.0
2007-08-14 10:00:00,98.35,98.36,96.83,96.9,141100.0,63.29,63.2964,62.3118,62.3569,141100.0
2007-08-14 10:10:00,97.0,97.4,96.81,97.3,113300.0,62.4212,62.6786,62.299,62.6143,113300.0
2007-08-14 10:20:00,97.32,97.8,97.12,97.64,73600.0,62.6272,62.936,62.4985,62.8331,73600.0
2007-08-14 10:30:00,97.67,98.35,97.39,97.95,90100.0,62.8524,63.29,62.6722,63.0326,90100.0
2007-08-14 10:40:00,97.92,97.96,97.49,97.75,47300.0,63.0133,63.039,62.7366,62.9039,47300.0
2007-08-14 10:50:00,97.78,97.8,96.38,97.33,149100.0,62.9232,62.936,62.0222,62.6336,149100.0
2007-08-14 11:00:00,97.28,97.28,96.48,96.6,116700.0,62.6014,62.6014,62.0866,62.1638,116700.0
2007-08-14 11:10:00,96.6,97.1,96.58,97.1,52400.0,62.1638,62.4856,62.151,62.4856,52400.0
2007-08-14 11:20:00,97.1,97.98,97.04,97.56,106800.0,62.4856,63.0519,62.447,62.7816,106800.0
2007-08-14 11:30:00,97.58,97.92,97.54,97.77,36400.0,62.7945,63.0133,62.7687,62.9167,36400.0
2007-08-14 11:40:00,97.68,97.89,97.29,97.67,47000.0,62.8588,62.994,62.6079,62.8524,47000.0
2007-08-14 11:50:00,97.65,98.16,97.5,97.98,55400.0,62.8395,63.1677,62.743,63.0519,55400.0
2007-08-14 12:00:00,98.01,98.01,97.13,97.2,45900.0,63.0712,63.0712,62.5049,62.5499,45900.0
2007-08-14 12:10:00,97.22,97.55,97.05,97.47,33300.0,62.5628,62.7752,62.4534,62.7237,33300.0
2007-08-14 12:20:00,97.43,97.43,96.91,96.98,46900.0,62.6979,62.6979,62.3633,62.4084,46900.0
2007-08-14 12:30:00,96.94,97.0,96.49,96.55,75500.0,62.3826,62.4212,62.093,62.1316,75500.0
2007-08-14 12:40:00,96.53,96.94,96.47,96.76,33700.0,62.1188,62.3826,62.0802,62.2668,33700.0
2007-08-14 12:50:00,96.78,96.93,96.56,96.9,29900.0,62.2797,62.3762,62.1381,62.3569,29900.0
2007-08-14 13:00:00,96.84,96.95,96.66,96.8,30000.0,62.3183,62.3891,62.2024,62.2925,30000.0
2007-08-14 13:10:00,96.76,96.76,96.23,96.72,54100.0,62.2668,62.2668,61.9257,62.241,54100.0
2007-08-14 13:20:00,96.72,96.81,96.11,96.24,79100.0,62.241,62.299,61.8485,61.9322,79100.0
2007-08-14 13:30:00,96.26,97.09,96.18,97.0,59200.0,61.945,62.4791,61.8935,62.4212,59200.0
2007-08-14 13:40:00,96.98,97.13,96.7,96.96,47000.0,62.4084,62.5049,62.2282,62.3955,47000.0
2007-08-14 13:50:00,96.96,97.0,96.1,96.2,42200.0,62.3955,62.4212,61.8421,61.9064,42200.0
2007-08-14 14:00:00,96.19,96.66,95.76,95.99,97100.0,61.9,62.2024,61.6233,61.7713,97100.0
2007-08-14 14:10:00,95.97,96.09,95.51,95.58,59800.0,61.7584,61.8356,61.4624,61.5074,59800.0
2007-08-14 14:20:00,95.63,96.26,95.59,95.85,27800.0,61.5396,61.945,61.5139,61.6812,27800.0
2007-08-14 14:30:00,95.86,95.92,95.44,95.62,101600.0,61.6876,61.7262,61.4173,61.5332,101600.0
2007-08-14 14:40:00,95.62,95.62,94.8,95.11,186200.0,61.5332,61.5332,61.0055,61.205,186200.0
2007-08-14 14:50:00,95.11,95.47,94.98,95.19,79100.0,61.205,61.4366,61.1213,61.2565,79100.0
2007-08-14 15:00:00,95.2,95.6,95.19,95.3,84300.0,61.2629,61.5203,61.2565,61.3272,84300.0
2007-08-14 15:10:00,95.27,95.73,94.98,95.59,68300.0,61.3079,61.604,61.1213,61.5139,68300.0
2007-08-14 15:20:00,95.6,96.3,95.42,95.77,100500.0,61.5203,61.9708,61.4045,61.6297,100500.0
2007-08-14 15:30:00,95.77,95.77,95.17,95.59,54100.0,61.6297,61.6297,61.2436,61.5139,54100.0
2007-08-14 15:40:00,95.59,95.59,95.04,95.24,77900.0,61.5139,61.5139,61.1599,61.2886,77900.0
2007-08-14 15:50:00,95.19,95.2,94.75,94.87,171000.0,61.2565,61.2629,60.9733,61.0505,171000.0
2007-08-15 09:30:00,94.39,96.99,93.58,93.6,132000.0,60.7416,62.4148,60.2204,60.2333,132000.0
2007-08-15 09:40:00,93.58,95.28,92.56,94.71,267600.0,60.2204,61.3144,59.564,60.9476,267600.0
2007-08-15 09:50:00,94.81,95.98,94.15,94.3,214300.0,61.0119,61.7648,60.5872,60.6837,214300.0
2007-08-15 10:00:00,94.3,94.93,94.01,94.67,89500.0,60.6837,61.0891,60.4971,60.9218,89500.0
2007-08-15 10:10:00,94.55,95.12,94.52,94.85,48300.0,60.8446,61.2114,60.8253,61.0377,48300.0
2007-08-15 10:20:00,94.82,95.32,94.5,95.18,69200.0,61.0184,61.3401,60.8124,61.25,69200.0
2007-08-15 10:30:00,95.15,95.15,93.78,93.83,67400.0,61.2307,61.2307,60.3491,60.3813,67400.0
2007-08-15 10:40:00,93.72,93.97,93.29,93.88,53200.0,60.3105,60.4714,60.0338,60.4135,53200.0
2007-08-15 10:50:00,93.79,94.31,93.54,94.1,43000.0,60.3555,60.6902,60.1947,60.555,43000.0
2007-08-15 11:00:00,94.03,94.36,93.38,93.79,60600.0,60.51,60.7223,60.0917,60.3555,60600.0
2007-08-15 11:10:00,93.82,94.36,93.72,94.13,32100.0,60.3748,60.7223,60.3105,60.5743,32100.0
2007-08-15 11:20:00,94.19,94.86,94.08,94.79,39500.0,60.6129,61.0441,60.5422,60.9991,39500.0
2007-08-15 11:30:00,94.77,94.85,94.01,94.37,46300.0,60.9862,61.0377,60.4971,60.7288,46300.0
2007-08-15 11:40:00,94.35,94.41,93.81,93.81,21500.0,60.7159,60.7545,60.3684,60.3684,21500.0
2007-08-15 11:50:00,93.81,93.9,93.23,93.37,59200.0,60.3684,60.4263,59.9952,60.0853,59200.0
2007-08-15 12:00:00,93.38,93.69,93.25,93.58,54300.0,60.0917,60.2912,60.008,60.2204,54300.0
2007-08-15 12:10:00,93.58,93.95,93.42,93.42,41900.0,60.2204,60.4585,60.1174,60.1174,41900.0
2007-08-15 12:20:00,93.43,93.59,92.91,93.1,61900.0,60.1239,60.2268,59.7892,59.9115,61900.0
2007-08-15 12:30:00,93.1,93.39,93.01,93.39,81700.0,59.9115,60.0981,59.8536,60.0981,81700.0
2007-08-15 12:40:00,93.39,94.0,93.39,93.86,51700.0,60.0981,60.4907,60.0981,60.4006,51700.0
2007-08-15 12:50:00,93.86,94.26,93.66,94.08,53900.0,60.4006,60.658,60.2719,60.5422,53900.0
2007-08-15 13:00:00,93.98,94.22,93.61,93.94,66000.0,60.4778,60.6323,60.2397,60.4521,66000.0
2007-08-15 13:10:00,93.94,94.31,93.83,94.18,40200.0,60.4521,60.6902,60.3813,60.6065,40200.0
2007-08-15 13:20:00,94.2,94.95,94.15,94.89,39400.0,60.6194,61.102,60.5872,61.0634,39400.0
2007-08-15 13:30:00,94.82,95.72,94.82,95.63,88700.0,61.0184,61.5975,61.0184,61.5396,88700.0
2007-08-15 13:40:00,95.55,95.87,95.13,95.32,88100.0,61.4881,61.6941,61.2179,61.3401,88100.0
2007-08-15 13:50:00,95.36,95.55,94.81,94.93,68700.0,61.3659,61.4881,61.0119,61.0891,68700.0
2007-08-15 14:00:00,95.01,95.1,94.42,94.66,29600.0,61.1406,61.1985,60.761,60.9154,29600.0
2007-08-15 14:10:00,94.67,94.8,94.11,94.6,66300.0,60.9218,61.0055,60.5615,60.8768,66300.0
2007-08-15 14:20:00,94.6,94.71,94.2,94.3,50700.0,60.8768,60.9476,60.6194,60.6837,50700.0
2007-08-15 14:30:00,94.37,94.56,93.61,93.8,59400.0,60.7288,60.851,60.2397,60.362,59400.0
2007-08-15 14:40:00,93.8,94.13,93.63,93.63,36800.0,60.362,60.5743,60.2526,60.2526,36800.0
2007-08-15 14:50:00,93.63,93.93,93.23,93.37,54100.0,60.2526,60.4456,59.9952,60.0853,54100.0
2007-08-15 15:00:00,93.44,93.73,93.1,93.2,51600.0,60.1303,60.3169,59.9115,59.9759,51600.0
2007-08-15 15:10:00,93.2,93.46,92.6,93.44,111900.0,59.9759,60.1432,59.5898,60.1303,111900.0
2007-08-15 15:20:00,93.46,93.46,92.75,92.75,142600.0,60.1432,60.1432,59.6863,59.6863,142600.0
2007-08-15 15:30:00,92.7,93.14,92.05,92.3,164900.0,59.6541,59.9373,59.2358,59.3967,164900.0
2007-08-15 15:40:00,92.26,93.01,92.09,92.7,131200.0,59.371,59.8536,59.2616,59.6541,131200.0
2007-08-15 15:50:00,92.75,92.91,92.13,92.5,105200.0,59.6863,59.7892,59.2873,59.5254,105200.0
2007-08-16 09:30:00,92.0,92.0,90.75,90.85,150300.0,59.2036,59.2036,58.3992,58.4636,150300.0
2007-08-16 09:40:00,90.85,91.45,90.3,90.38,204800.0,58.4636,58.8497,58.1097,58.1611,204800.0
2007-08-16 09:50:00,90.38,90.88,90.0,90.15,171400.0,58.1611,58.4829,57.9166,58.0131,171400.0
2007-08-16 10:00:00,90.15,90.8,90.0,90.77,141900.0,58.0131,58.4314,57.9166,58.4121,141900.0
2007-08-16 10:10:00,90.77,91.0,90.51,90.84,78600.0,58.4121,58.5601,58.2448,58.4572,78600.0
2007-08-16 10:20:00,90.9,90.9,90.25,90.3,91800.0,58.4958,58.4958,58.0775,58.1097,91800.0
2007-08-16 10:30:00,90.31,91.18,90.29,90.92,111100.0,58.1161,58.676,58.1032,58.5086,111100.0
2007-08-16 10:40:00,90.87,91.36,90.47,90.65,102900.0,58.4765,58.7918,58.2191,58.3349,102900.0
2007-08-16 10:50:00,90.65,91.18,90.61,90.75,61300.0,58.3349,58.676,58.3092,58.3992,61300.0
2007-08-16 11:00:00,90.74,90.97,90.4,90.97,61100.0,58.3928,58.5408,58.174,58.5408,61100.0
2007-08-16 11:10:00,90.96,91.75,90.92,91.12,85100.0,58.5344,59.0428,58.5086,58.6373,85100.0
2007-08-16 11:20:00,91.12,91.25,90.4,91.21,86200.0,58.6373,58.721,58.174,58.6953,86200.0
2007-08-16 11:30:00,91.21,91.26,89.61,89.7,150400.0,58.6953,58.7274,57.6656,57.7235,150400.0
2007-08-16 11:40:00,89.64,89.83,89.18,89.25,88400.0,57.6849,57.8072,57.3889,57.434,88400.0
2007-08-16 11:50:00,89.28,89.36,88.4,88.49,138700.0,57.4533,57.5048,56.887,56.9449,138700.0
2007-08-16 12:00:00,88.48,88.54,87.4,87.7,192200.0,56.9385,56.9771,56.2435,56.4365,192200.0
2007-08-16 12:10:00,87.61,88.39,87.61,88.34,116300.0,56.3786,56.8805,56.3786,56.8484,116300.0
2007-08-16 12:20:00,88.35,89.2,87.92,88.71,135100.0,56.8548,57.4018,56.5781,57.0865,135100.0
2007-08-16 12:30:00,88.6,89.22,88.41,88.41,104200.0,57.0157,57.4147,56.8934,56.8934,104200.0
2007-08-16 12:40:00,88.45,88.45,87.56,87.91,98300.0,56.9192,56.9192,56.3464,56.5717,98300.0
2007-08-16 12:50:00,87.98,88.15,87.06,87.28,105400.0,56.6167,56.7261,56.0247,56.1662,105400.0
2007-08-16 13:00:00,87.39,88.03,87.11,87.6,108600.0,56.237,56.6489,56.0568,56.3722,108600.0
2007-08-16 13:10:00,87.56,89.38,87.16,89.3,102900.0,56.3464,57.5176,56.089,57.4661,102900.0
2007-08-16 13:20:00,89.39,89.42,88.53,88.7,79300.0,57.5241,57.5434,56.9706,57.08,79300.0
2007-08-16 13:30:00,88.71,89.3,88.52,89.2,109100.0,57.0865,57.4661,56.9642,57.4018,109100.0
2007-08-16 13:40:00,89.27,89.92,88.96,89.54,91500.0,57.4468,57.8651,57.2473,57.6206,91500.0
2007-08-16 13:50:00,89.5,90.9,89.24,90.16,133300.0,57.5948,58.4958,57.4275,58.0196,133300.0
2007-08-16 14:00:00,90.13,90.69,89.87,90.43,66300.0,58.0003,58.3606,57.8329,58.1933,66300.0
2007-08-16 14:10:00,90.53,90.53,89.77,90.25,112000.0,58.2577,58.2577,57.7686,58.0775,112000.0
2007-08-16 14:20:00,90.27,90.61,89.98,90.07,122600.0,58.0904,58.3092,57.9037,57.9617,122600.0
2007-08-16 14:30:00,90.05,90.25,89.62,89.97,71900.0,57.9488,58.0775,57.6721,57.8973,71900.0
2007-08-16 14:40:00,89.99,90.21,89.63,89.8,66400.0,57.9102,58.0517,57.6785,57.7879,66400.0
2007-08-16 14:50:00,89.81,90.05,89.28,89.52,87600.0,57.7943,57.9488,57.4533,57.6077,87600.0
2007-08-16 15:00:00,89.53,89.7,88.52,88.64,94200.0,57.6142,57.7235,56.9642,57.0414,94200.0
2007-08-16 15:10:00,88.64,89.57,88.45,89.57,102500.0,57.0414,57.6399,56.9192,57.6399,102500.0
2007-08-16 15:20:00,89.64,90.51,89.38,90.3,129300.0,57.6849,58.2448,57.5176,58.1097,129300.0
2007-08-16 15:30:00,90.28,91.02,90.13,91.0,149100.0,58.0968,58.573,58.0003,58.5601,149100.0
2007-08-16 15:40:00,90.94,92.46,90.91,92.29,169200.0,58.5215,59.4997,58.5022,59.3903,169200.0
2007-08-16 15:50:00,92.34,92.4,91.71,92.18,140000.0,59.4224,59.461,59.017,59.3195,140000.0
2007-08-17 09:30:00,94.01,96.24,94.01,96.11,203200.0,60.4971,61.9322,60.4971,61.8485,203200.0
2007-08-17 09:40:00,96.12,96.16,94.84,95.1,229300.0,61.8549,61.8807,61.0312,61.1985,229300.0
2007-08-17 09:50:00,95.17,95.37,93.76,93.76,176800.0,61.2436,61.3723,60.3362,60.3362,176800.0
2007-08-17 10:00:00,93.87,94.89,93.52,94.89,114800.0,60.407,61.0634,60.1818,61.0634,114800.0
2007-08-17 10:10:00,94.9,94.92,93.65,93.9,92900.0,61.0698,61.0827,60.2654,60.4263,92900.0
2007-08-17 10:20:00,93.78,94.09,93.07,93.29,100800.0,60.3491,60.5486,59.8922,60.0338,100800.0
2007-08-17 10:30:00,93.2,94.16,93.18,93.6,76500.0,59.9759,60.5936,59.963,60.2333,76500.0
2007-08-17 10:40:00,93.65,93.97,93.15,93.43,83900.0,60.2654,60.4714,59.9437,60.1239,83900.0
2007-08-17 10:50:00,93.53,94.28,93.18,94.0,106800.0,60.1882,60.6709,59.963,60.4907,106800.0
2007-08-17 11:00:00,94.0,94.89,94.0,94.11,57600.0,60.4907,61.0634,60.4907,60.5615,57600.0
2007-08-17 11:10:00,94.11,95.55,93.74,95.48,164500.0,60.5615,61.4881,60.3234,61.4431,164500.0
2007-08-17 11:20:00,95.46,96.19,94.88,95.01,147100.0,61.4302,61.9,61.057,61.1406,147100.0
2007-08-17 11:30:00,95.05,95.24,94.35,95.16,70400.0,61.1664,61.2886,60.7159,61.2372,70400.0
2007-08-17 11:40:00,95.16,95.53,95.08,95.23,59700.0,61.2372,61.4753,61.1857,61.2822,59700.0
2007-08-17 11:50:00,95.17,95.27,94.02,94.25,62700.0,61.2436,61.3079,60.5035,60.6516,62700.0
2007-08-17 12:00:00,94.16,94.72,94.12,94.52,40800.0,60.5936,60.954,60.5679,60.8253,40800.0
2007-08-17 12:10:00,94.49,94.99,94.12,94.36,31200.0,60.806,61.1278,60.5679,60.7223,31200.0
2007-08-17 12:20:00,94.35,94.79,94.35,94.79,32400.0,60.7159,60.9991,60.7159,60.9991,32400.0
2007-08-17 12:30:00,94.79,95.47,94.79,95.3,56400.0,60.9991,61.4366,60.9991,61.3272,56400.0
2007-08-17 12:40:00,95.2,95.69,95.08,95.46,67500.0,61.2629,61.5782,61.1857,61.4302,67500.0
2007-08-17 12:50:00,95.46,95.53,95.11,95.5,60800.0,61.4302,61.4753,61.205,61.456,60800.0
2007-08-17 13:00:00,95.41,95.62,95.08,95.22,69900.0,61.398,61.5332,61.1857,61.2758,69900.0
2007-08-17 13:10:00,95.23,95.61,95.11,95.28,62300.0,61.2822,61.5267,61.205,61.3144,62300.0
2007-08-17 13:20:00,95.27,95.43,95.0,95.0,46500.0,61.3079,61.4109,61.1342,61.1342,46500.0
2007-08-17 13:30:00,94.97,95.0,94.56,94.59,50000.0,61.1149,61.1342,60.851,60.8704,50000.0
2007-08-17 13:40:00,94.58,94.88,94.51,94.81,30400.0,60.8639,61.057,60.8189,61.0119,30400.0
2007-08-17 13:50:00,94.85,94.88,94.28,94.43,41700.0,61.0377,61.057,60.6709,60.7674,41700.0
2007-08-17 14:00:00,94.36,94.5,94.11,94.26,53900.0,60.7223,60.8124,60.5615,60.658,53900.0
2007-08-17 14:10:00,94.26,94.61,94.09,94.61,47600.0,60.658,60.8832,60.5486,60.8832,47600.0
2007-08-17 14:20:00,94.6,94.74,94.1,94.1,43400.0,60.8768,60.9669,60.555,60.555,43400.0
2007-08-17 14:30:00,94.14,94.14,93.8,94.03,39200.0,60.5808,60.5808,60.362,60.51,39200.0
2007-08-17 14:40:00,94.04,94.33,93.94,94.3,37600.0,60.5164,60.703,60.4521,60.6837,37600.0
2007-08-17 14:50:00,94.29,94.8,94.03,94.74,39800.0,60.6773,61.0055,60.51,60.9669,39800.0
2007-08-17 15:00:00,94.73,95.38,94.44,95.19,73200.0,60.9604,61.3787,60.7738,61.2565,73200.0
2007-08-17 15:10:00,95.16,95.49,95.09,95.27,81800.0,61.2372,61.4495,61.1921,61.3079,81800.0
2007-08-17 15:20:00,95.25,95.25,94.48,94.71,103000.0,61.2951,61.2951,60.7996,60.9476,103000.0
2007-08-17 15:30:00,94.69,94.97,94.3,94.84,86300.0,60.9347,61.1149,60.6837,61.0312,86300.0
2007-08-17 15:40:00,94.81,94.99,94.41,94.64,65700.0,61.0119,61.1278,60.7545,60.9025,65700.0
2007-08-17 15:50:00,94.63,94.64,94.01,94.24,156700.0,60.8961,60.9025,60.4971,60.6451,156700.0
2007-08-20 09:30:00,94.74,95.09,94.25,94.33,110800.0,60.9669,61.1921,60.6516,60.703,110800.0
2007-08-20 09:40:00,94.34,94.82,94.04,94.3,135500.0,60.7095,61.0184,60.5164,60.6837,135500.0
2007-08-20 09:50:00,94.32,94.4,94.16,94.25,48700.0,60.6966,60.7481,60.5936,60.6516,48700.0
2007-08-20 10:00:00,94.37,95.3,94.14,94.88,89000.0,60.7288,61.3272,60.5808,61.057,89000.0
2007-08-20 10:10:00,94.94,95.14,94.68,94.94,65200.0,61.0956,61.2243,60.9283,61.0956,65200.0
2007-08-20 10:20:00,94.97,95.05,94.54,94.78,40600.0,61.1149,61.1664,60.8382,60.9926,40600.0
2007-08-20 10:30:00,94.78,94.78,94.59,94.66,45700.0,60.9926,60.9926,60.8704,60.9154,45700.0
2007-08-20 10:40:00,94.63,94.88,94.56,94.85,41900.0,60.8961,61.057,60.851,61.0377,41900.0
2007-08-20 10:50:00,94.85,94.9,94.61,94.68,47700.0,61.0377,61.0698,60.8832,60.9283,47700.0
2007-08-20 11:00:00,94.7,94.82,94.68,94.75,27000.0,60.9411,61.0184,60.9283,60.9733,27000.0
2007-08-20 11:10:00,94.73,95.39,94.7,94.93,121400.0,60.9604,61.3852,60.9411,61.0891,121400.0
2007-08-20 11:20:00,94.94,95.21,94.87,95.09,53900.0,61.0956,61.2693,61.0505,61.1921,53900.0
2007-08-20 11:30:00,95.07,95.26,94.79,94.96,82400.0,61.1792,61.3015,60.9991,61.1085,82400.0
2007-08-20 11:40:00,94.93,95.2,94.6,94.74,42800.0,61.0891,61.2629,60.8768,60.9669,42800.0
2007-08-20 11:50:00,94.76,94.76,93.94,94.22,55800.0,60.9797,60.9797,60.4521,60.6323,55800.0
2007-08-20 12:00:00,94.2,94.3,94.15,94.22,13400.0,60.6194,60.6837,60.5872,60.6323,13400.0
2007-08-20 12:10:00,94.21,94.26,93.7,93.89,33200.0,60.6258,60.658,60.2976,60.4199,33200.0
2007-08-20 12:20:00,93.89,94.34,93.89,94.15,26000.0,60.4199,60.7095,60.4199,60.5872,26000.0
2007-08-20 12:30:00,94.16,94.62,94.13,94.54,32300.0,60.5936,60.8897,60.5743,60.8382,32300.0
2007-08-20 12:40:00,94.54,94.56,94.03,94.24,16300.0,60.8382,60.851,60.51,60.6451,16300.0
2007-08-20 12:50:00,94.2,94.37,94.12,94.29,9600.0,60.6194,60.7288,60.5679,60.6773,9600.0
2007-08-20 13:00:00,94.33,94.6,94.12,94.6,24500.0,60.703,60.8768,60.5679,60.8768,24500.0
2007-08-20 13:10:00,94.59,94.65,94.41,94.53,13700.0,60.8704,60.909,60.7545,60.8317,13700.0
2007-08-20 13:20:00,94.52,94.56,94.26,94.56,9400.0,60.8253,60.851,60.658,60.851,9400.0
2007-08-20 13:30:00,94.57,94.57,94.35,94.43,10600.0,60.8575,60.8575,60.7159,60.7674,10600.0
2007-08-20 13:40:00,94.37,94.93,94.37,94.92,57600.0,60.7288,61.0891,60.7288,61.0827,57600.0
2007-08-20 13:50:00,94.92,95.03,94.72,94.92,66900.0,61.0827,61.1535,60.954,61.0827,66900.0
2007-08-20 14:00:00,94.91,95.01,94.73,94.83,27100.0,61.0763,61.1406,60.9604,61.0248,27100.0
2007-08-20 14:10:00,94.83,95.0,94.46,94.52,35400.0,61.0248,61.1342,60.7867,60.8253,35400.0
2007-08-20 14:20:00,94.5,94.59,94.33,94.55,33700.0,60.8124,60.8704,60.703,60.8446,33700.0
2007-08-20 14:30:00,94.59,94.84,94.39,94.74,31400.0,60.8704,61.0312,60.7416,60.9669,31400.0
2007-08-20 14:40:00,94.79,94.87,94.52,94.63,36600.0,60.9991,61.0505,60.8253,60.8961,36600.0
2007-08-20 14:50:00,94.63,95.0,94.61,94.99,24600.0,60.8961,61.1342,60.8832,61.1278,24600.0
2007-08-20 15:00:00,94.97,95.0,94.68,94.86,60000.0,61.1149,61.1342,60.9283,61.0441,60000.0
2007-08-20 15:10:00,94.9,95.05,94.55,94.7,59400.0,61.0698,61.1664,60.8446,60.9411,59400.0
2007-08-20 15:20:00,94.7,94.9,94.6,94.77,46100.0,60.9411,61.0698,60.8768,60.9862,46100.0
2007-08-20 15:30:00,94.72,94.72,94.06,94.5,45500.0,60.954,60.954,60.5293,60.8124,45500.0
2007-08-20 15:40:00,94.51,94.85,94.47,94.78,37100.0,60.8189,61.0377,60.7931,60.9926,37100.0
2007-08-20 15:50:00,94.78,94.99,94.73,94.87,63300.0,60.9926,61.1278,60.9604,61.0505,63300.0
2007-08-21 09:30:00,94.95,95.9,94.48,95.67,88000.0,61.102,61.7134,60.7996,61.5654,88000.0
2007-08-21 09:40:00,95.6,96.3,95.39,95.69,116600.0,61.5203,61.9708,61.3852,61.5782,116600.0
2007-08-21 09:50:00,95.79,96.72,95.54,95.56,174600.0,61.6426,62.241,61.4817,61.4946,174600.0
2007-08-21 10:00:00,95.54,96.23,95.4,95.5,96700.0,61.4817,61.9257,61.3916,61.456,96700.0
2007-08-21 10:10:00,95.5,95.94,94.8,95.23,110900.0,61.456,61.7391,61.0055,61.2822,110900.0
2007-08-21 10:20:00,95.17,95.59,95.1,95.59,43100.0,61.2436,61.5139,61.1985,61.5139,43100.0
2007-08-21 10:30:00,95.6,95.87,95.37,95.64,68900.0,61.5203,61.6941,61.3723,61.546,68900.0
2007-08-21 10:40:00,95.65,95.8,95.44,95.6,42000.0,61.5525,61.649,61.4173,61.5203,42000.0
2007-08-21 10:50:00,95.57,95.95,95.55,95.6,28700.0,61.501,61.7455,61.4881,61.5203,28700.0
2007-08-21 11:00:00,95.64,95.89,95.59,95.63,54600.0,61.546,61.7069,61.5139,61.5396,54600.0
2007-08-21 11:10:00,95.6,95.79,95.5,95.71,29800.0,61.5203,61.6426,61.456,61.5911,29800.0
2007-08-21 11:20:00,95.76,95.93,95.51,95.83,37000.0,61.6233,61.7327,61.4624,61.6683,37000.0
2007-08-21 11:30:00,95.91,96.29,95.73,95.98,63100.0,61.7198,61.9643,61.604,61.7648,63100.0
2007-08-21 11:40:00,96.0,96.09,95.61,95.77,27400.0,61.7777,61.8356,61.5267,61.6297,27400.0
2007-08-21 11:50:00,95.78,95.87,95.6,95.8,23100.0,61.6361,61.6941,61.5203,61.649,23100.0
2007-08-21 12:00:00,95.8,96.42,95.78,96.36,39700.0,61.649,62.048,61.6361,62.0094,39700.0
2007-08-21 12:10:00,96.31,96.72,96.3,96.65,40900.0,61.9772,62.241,61.9708,62.196,40900.0
2007-08-21 12:20:00,96.72,97.95,96.68,97.75,128000.0,62.241,63.0326,62.2153,62.9039,128000.0
2007-08-21 12:30:00,97.77,97.91,96.77,96.84,116000.0,62.9167,63.0068,62.2732,62.3183,116000.0
2007-08-21 12:40:00,96.85,97.48,96.62,96.62,56600.0,62.3247,62.7301,62.1767,62.1767,56600.0
2007-08-21 12:50:00,96.62,97.23,96.55,97.03,55200.0,62.1767,62.5692,62.1316,62.4405,55200.0
2007-08-21 13:00:00,97.03,97.23,96.84,96.97,24700.0,62.4405,62.5692,62.3183,62.4019,24700.0
2007-08-21 13:10:00,96.93,97.4,96.59,97.4,42100.0,62.3762,62.6786,62.1574,62.6786,42100.0
2007-08-21 13:20:00,97.45,97.56,97.35,97.35,18000.0,62.7108,62.7816,62.6465,62.6465,18000.0
2007-08-21 13:30:00,97.42,97.8,97.39,97.71,49300.0,62.6915,62.936,62.6722,62.8781,49300.0
2007-08-21 13:40:00,97.71,97.75,97.37,97.59,41600.0,62.8781,62.9039,62.6593,62.8009,41600.0
2007-08-21 13:50:00,97.64,97.64,97.02,97.46,41500.0,62.8331,62.8331,62.4341,62.7172,41500.0
2007-08-21 14:00:00,97.47,97.87,97.45,97.79,61600.0,62.7237,62.9811,62.7108,62.9296,61600.0
2007-08-21 14:10:00,97.89,98.7,97.86,98.1,129600.0,62.994,63.5152,62.9747,63.1291,129600.0
2007-08-21 14:20:00,98.01,98.52,97.91,98.28,67900.0,63.0712,63.3994,63.0068,63.2449,67900.0
2007-08-21 14:30:00,98.27,98.36,97.45,97.5,64100.0,63.2385,63.2964,62.7108,62.743,64100.0
2007-08-21 14:40:00,97.5,97.79,97.4,97.69,46600.0,62.743,62.9296,62.6786,62.8653,46600.0
2007-08-21 14:50:00,97.69,97.69,97.25,97.61,28400.0,62.8653,62.8653,62.5821,62.8138,28400.0
2007-08-21 15:00:00,97.63,97.78,97.42,97.55,41400.0,62.8266,62.9232,62.6915,62.7752,41400.0
2007-08-21 15:10:00,97.61,97.8,97.41,97.41,29800.0,62.8138,62.936,62.6851,62.6851,29800.0
2007-08-21 15:20:00,97.45,98.1,97.4,98.05,65200.0,62.7108,63.1291,62.6786,63.0969,65200.0
2007-08-21 15:30:00,98.09,98.41,98.0,98.1,65700.0,63.1227,63.3286,63.0647,63.1291,65700.0
2007-08-21 15:40:00,98.09,98.33,97.91,98.16,113900.0,63.1227,63.2771,63.0068,63.1677,113900.0
2007-08-21 15:50:00,98.09,98.16,97.59,97.88,78900.0,63.1227,63.1677,62.8009,62.9875,78900.0
2007-08-22 09:30:00,100.52,100.66,99.71,99.93,191200.0,64.6864,64.7765,64.1652,64.3067,191200.0
2007-08-22 09:40:00,99.95,100.0,99.44,99.74,187100.0,64.3196,64.3518,63.9914,64.1845,187100.0
2007-08-22 09:50:00,99.76,99.77,99.03,99.21,112000.0,64.1973,64.2038,63.7276,63.8434,112000.0
2007-08-22 10:00:00,99.18,99.32,98.76,98.99,120000.0,63.8241,63.9142,63.5538,63.7018,120000.0
2007-08-22 10:10:00,98.99,99.1,98.64,98.73,65200.0,63.7018,63.7726,63.4766,63.5345,65200.0
2007-08-22 10:20:00,98.68,98.87,98.42,98.49,49500.0,63.5023,63.6246,63.335,63.3801,49500.0
2007-08-22 10:30:00,98.48,98.97,98.41,98.97,56600.0,63.3736,63.689,63.3286,63.689,56600.0
2007-08-22 10:40:00,99.0,99.47,98.99,99.29,59000.0,63.7083,64.0107,63.7018,63.8949,59000.0
2007-08-22 10:50:00,99.29,99.45,99.17,99.41,31500.0,63.8949,63.9978,63.8177,63.9721,31500.0
2007-08-22 11:00:00,99.44,99.5,98.73,98.77,57000.0,63.9914,64.03,63.5345,63.5603,57000.0
2007-08-22 11:10:00,98.76,99.06,98.4,99.02,55800.0,63.5538,63.7469,63.3222,63.7211,55800.0
2007-08-22 11:20:00,99.02,99.44,98.9,98.94,44000.0,63.7211,63.9914,63.6439,63.6697,44000.0
2007-08-22 11:30:00,98.96,99.12,98.6,99.06,30700.0,63.6825,63.7855,63.4509,63.7469,30700.0
2007-08-22 11:40:00,99.14,99.16,98.97,99.06,16900.0,63.7984,63.8112,63.689,63.7469,16900.0
2007-08-22 11:50:00,99.06,99.23,99.06,99.21,17800.0,63.7469,63.8563,63.7469,63.8434,17800.0
2007-08-22 12:00:00,99.25,99.25,99.08,99.18,17400.0,63.8691,63.8691,63.7597,63.8241,17400.0
2007-08-22 12:10:00,99.16,99.17,98.86,98.99,14600.0,63.8112,63.8177,63.6182,63.7018,14600.0
2007-08-22 12:20:00,98.98,99.03,98.3,98.3,27300.0,63.6954,63.7276,63.2578,63.2578,27300.0
2007-08-22 12:30:00,98.32,98.38,97.91,98.05,58400.0,63.2707,63.3093,63.0068,63.0969,58400.0
2007-08-22 12:40:00,98.05,98.43,97.92,98.43,45500.0,63.0969,63.3415,63.0133,63.3415,45500.0
2007-08-22 12:50:00,98.44,98.78,98.44,98.72,57300.0,63.3479,63.5667,63.3479,63.5281,57300.0
2007-08-22 13:00:00,98.72,98.94,98.44,98.58,82500.0,63.5281,63.6697,63.3479,63.438,82500.0
2007-08-22 13:10:00,98.49,98.71,98.46,98.53,42200.0,63.3801,63.5216,63.3608,63.4058,42200.0
2007-08-22 13:20:00,98.53,98.93,98.53,98.83,30300.0,63.4058,63.6632,63.4058,63.5989,30300.0
2007-08-22 13:30:00,98.83,98.85,98.35,98.45,22500.0,63.5989,63.6117,63.29,63.3543,22500.0
2007-08-22 13:40:00,98.46,98.82,98.46,98.7,26100.0,63.3608,63.5924,63.3608,63.5152,26100.0
2007-08-22 13:50:00,98.7,99.34,98.66,99.29,34600.0,63.5152,63.9271,63.4895,63.8949,34600.0
2007-08-22 14:00:00,99.29,99.41,99.14,99.39,24500.0,63.8949,63.9721,63.7984,63.9592,24500.0
2007-08-22 14:10:00,99.39,99.4,99.0,99.27,23200.0,63.9592,63.9657,63.7083,63.882,23200.0
2007-08-22 14:20:00,99.26,99.28,98.73,98.79,24500.0,63.8756,63.8885,63.5345,63.5731,24500.0
2007-08-22 14:30:00,98.83,99.07,98.75,98.79,35100.0,63.5989,63.7533,63.5474,63.5731,35100.0
2007-08-22 14:40:00,98.76,99.01,98.69,98.95,35100.0,63.5538,63.7147,63.5088,63.6761,35100.0
2007-08-22 14:50:00,98.95,99.37,98.95,99.32,27700.0,63.6761,63.9464,63.6761,63.9142,27700.0
2007-08-22 15:00:00,99.29,99.31,99.0,99.27,37400.0,63.8949,63.9078,63.7083,63.882,37400.0
2007-08-22 15:10:00,99.26,99.4,99.06,99.4,31400.0,63.8756,63.9657,63.7469,63.9657,31400.0
2007-08-22 15:20:00,99.39,99.62,99.2,99.61,50400.0,63.9592,64.1072,63.837,64.1008,50400.0
2007-08-22 15:30:00,99.61,99.95,99.2,99.8,45000.0,64.1008,64.3196,63.837,64.2231,45000.0
2007-08-22 15:40:00,99.8,99.96,99.55,99.7,55400.0,64.2231,64.326,64.0622,64.1587,55400.0
2007-08-22 15:50:00,99.68,99.74,99.21,99.37,89500.0,64.1459,64.1845,63.8434,63.9464,89500.0
2007-08-23 09:30:00,99.5,99.68,98.7,99.04,198700.0,64.03,64.1459,63.5152,63.734,198700.0
2007-08-23 09:40:00,99.03,99.27,98.5,98.52,83500.0,63.7276,63.882,63.3865,63.3994,83500.0
2007-08-23 09:50:00,98.54,98.79,97.92,98.2,92400.0,63.4122,63.5731,63.0133,63.1935,92400.0
2007-08-23 10:00:00,98.2,98.26,97.34,97.6,67500.0,63.1935,63.2321,62.64,62.8073,67500.0
2007-08-23 10:10:00,97.68,97.96,97.43,97.86,59500.0,62.8588,63.039,62.6979,62.9747,59500.0
2007-08-23 10:20:00,97.83,97.96,97.65,97.81,43400.0,62.9553,63.039,62.8395,62.9425,43400.0
2007-08-23 10:30:00,97.9,98.0,97.83,97.99,124700.0,63.0004,63.0647,62.9553,63.0583,124700.0
2007-08-23 10:40:00,97.99,98.26,97.9,98.2,301000.0,63.0583,63.2321,63.0004,63.1935,301000.0
2007-08-23 10:50:00,98.19,98.27,98.03,98.27,73900.0,63.187,63.2385,63.0841,63.2385,73900.0
2007-08-23 11:00:00,98.26,98.29,98.11,98.26,30300.0,63.2321,63.2514,63.1355,63.2321,30300.0
2007-08-23 11:10:00,98.28,98.45,98.19,98.28,58800.0,63.2449,63.3543,63.187,63.2449,58800.0
2007-08-23 11:20:00,98.28,98.63,98.25,98.47,65300.0,63.2449,63.4702,63.2256,63.3672,65300.0
2007-08-23 11:30:00,98.49,98.99,98.3,98.94,110500.0,63.3801,63.7018,63.2578,63.6697,110500.0
2007-08-23 11:40:00,98.87,99.29,98.84,99.04,86000.0,63.6246,63.8949,63.6053,63.734,86000.0
2007-08-23 11:50:00,99.02,99.02,98.4,98.73,49100.0,63.7211,63.7211,63.3222,63.5345,49100.0
2007-08-23 12:00:00,98.8,99.76,98.79,99.48,59600.0,63.5796,64.1973,63.5731,64.0172,59600.0
2007-08-23 12:10:00,99.42,99.5,99.07,99.32,43900.0,63.9785,64.03,63.7533,63.9142,43900.0
2007-08-23 12:20:00,99.32,99.37,99.24,99.34,66000.0,63.9142,63.9464,63.8627,63.9271,66000.0
2007-08-23 12:30:00,99.33,99.7,99.28,99.64,26800.0,63.9206,64.1587,63.8885,64.1201,26800.0
2007-08-23 12:40:00,99.66,99.74,99.33,99.61,29600.0,64.133,64.1845,63.9206,64.1008,29600.0
2007-08-23 12:50:00,99.59,99.75,99.18,99.33,52400.0,64.0879,64.1909,63.8241,63.9206,52400.0
2007-08-23 13:00:00,99.4,99.49,99.03,99.44,64200.0,63.9657,64.0236,63.7276,63.9914,64200.0
2007-08-23 13:10:00,99.45,99.45,99.07,99.18,51700.0,63.9978,63.9978,63.7533,63.8241,51700.0
2007-08-23 13:20:00,99.2,99.31,99.2,99.25,18200.0,63.837,63.9078,63.837,63.8691,18200.0
2007-08-23 13:30:00,99.3,99.66,98.92,99.17,59500.0,63.9013,64.133,63.6568,63.8177,59500.0
2007-08-23 13:40:00,99.19,99.66,99.17,99.66,26800.0,63.8305,64.133,63.8177,64.133,26800.0
2007-08-23 13:50:00,99.63,99.67,99.54,99.67,13700.0,64.1137,64.1394,64.0558,64.1394,13700.0
2007-08-23 14:00:00,99.66,100.05,99.66,99.98,47800.0,64.133,64.384,64.133,64.3389,47800.0
2007-08-23 14:10:00,99.98,100.1,99.76,99.99,111400.0,64.3389,64.4161,64.1973,64.3453,111400.0
2007-08-23 14:20:00,99.99,100.24,99.83,100.0,42600.0,64.3453,64.5062,64.2424,64.3518,42600.0
2007-08-23 14:30:00,99.98,100.09,99.45,99.55,38200.0,64.3389,64.4097,63.9978,64.0622,38200.0
2007-08-23 14:40:00,99.45,99.94,99.45,99.93,68900.0,63.9978,64.3132,63.9978,64.3067,68900.0
2007-08-23 14:50:00,99.92,99.94,98.77,99.02,220700.0,64.3003,64.3132,63.5603,63.7211,220700.0
2007-08-23 15:00:00,99.02,99.27,98.89,99.23,56600.0,63.7211,63.882,63.6375,63.8563,56600.0
2007-08-23 15:10:00,99.2,99.5,99.04,99.4,62800.0,63.837,64.03,63.734,63.9657,62800.0
2007-08-23 15:20:00,99.44,99.74,99.34,99.49,66800.0,63.9914,64.1845,63.9271,64.0236,66800.0
2007-08-23 15:30:00,99.44,99.86,99.24,99.86,92500.0,63.9914,64.2617,63.8627,64.2617,92500.0
2007-08-23 15:40:00,99.84,100.0,99.63,99.76,89100.0,64.2488,64.3518,64.1137,64.1973,89100.0
2007-08-23 15:50:00,99.76,100.04,99.49,99.95,129200.0,64.1973,64.3775,64.0236,64.3196,129200.0
2007-08-24 09:30:00,100.04,101.09,99.42,99.5,110400.0,64.3775,65.0532,63.9785,64.03,110400.0
2007-08-24 09:40:00,99.44,99.95,99.05,99.25,61000.0,63.9914,64.3196,63.7404,63.8691,61000.0
2007-08-24 09:50:00,99.37,99.52,98.84,99.18,46700.0,63.9464,64.0429,63.6053,63.8241,46700.0
2007-08-24 10:00:00,99.2,101.42,99.19,101.17,253300.0,63.837,65.2656,63.8305,65.1047,253300.0
2007-08-24 10:10:00,101.09,101.46,101.0,101.21,66200.0,65.0532,65.2913,64.9953,65.1304,66200.0
2007-08-24 10:20:00,101.19,101.46,101.07,101.09,59100.0,65.1176,65.2913,65.0403,65.0532,59100.0
2007-08-24 10:30:00,101.09,101.46,100.57,100.57,86100.0,65.0532,65.2913,64.7186,64.7186,86100.0
2007-08-24 10:40:00,100.57,100.84,100.5,100.68,50600.0,64.7186,64.8923,64.6735,64.7894,50600.0
2007-08-24 10:50:00,100.68,100.78,100.59,100.66,38700.0,64.7894,64.8537,64.7315,64.7765,38700.0
2007-08-24 11:00:00,100.66,101.16,100.52,101.16,63700.0,64.7765,65.0983,64.6864,65.0983,63700.0
2007-08-24 11:10:00,101.19,101.33,100.89,101.28,40600.0,65.1176,65.2077,64.9245,65.1755,40600.0
2007-08-24 11:20:00,101.21,101.34,101.19,101.3,24700.0,65.1304,65.2141,65.1176,65.1884,24700.0
2007-08-24 11:30:00,101.34,102.18,101.34,102.08,102000.0,65.2141,65.7547,65.2141,65.6903,102000.0
2007-08-24 11:40:00,102.09,102.25,101.79,101.97,69800.0,65.6967,65.7997,65.5037,65.6195,69800.0
2007-08-24 11:50:00,101.93,102.0,101.76,101.85,53500.0,65.5938,65.6388,65.4844,65.5423,53500.0
2007-08-24 12:00:00,101.77,102.0,101.44,101.58,35800.0,65.4908,65.6388,65.2784,65.3685,35800.0
2007-08-24 12:10:00,101.55,101.94,101.11,101.85,40300.0,65.3492,65.6002,65.0661,65.5423,40300.0
2007-08-24 12:20:00,101.88,101.99,101.76,101.85,12900.0,65.5616,65.6324,65.4844,65.5423,12900.0
2007-08-24 12:30:00,101.77,102.0,101.7,101.75,15300.0,65.4908,65.6388,65.4458,65.4779,15300.0
2007-08-24 12:40:00,101.91,101.99,101.8,101.92,11900.0,65.5809,65.6324,65.5101,65.5873,11900.0
2007-08-24 12:50:00,101.8,102.0,101.66,101.73,16800.0,65.5101,65.6388,65.42,65.4651,16800.0
2007-08-24 13:00:00,101.73,101.88,101.51,101.67,31100.0,65.4651,65.5616,65.3235,65.4265,31100.0
2007-08-24 13:10:00,101.64,101.79,101.36,101.53,34800.0,65.4072,65.5037,65.227,65.3364,34800.0
2007-08-24 13:20:00,101.46,101.66,101.3,101.56,23300.0,65.2913,65.42,65.1884,65.3557,23300.0
2007-08-24 13:30:00,101.57,101.57,101.2,101.25,20400.0,65.3621,65.3621,65.124,65.1562,20400.0
2007-08-24 13:40:00,101.33,101.58,101.31,101.48,23100.0,65.2077,65.3685,65.1948,65.3042,23100.0
2007-08-24 13:50:00,101.48,101.53,101.31,101.44,13900.0,65.3042,65.3364,65.1948,65.2784,13900.0
2007-08-24 14:00:00,101.45,101.86,101.45,101.83,27900.0,65.2849,65.5487,65.2849,65.5294,27900.0
2007-08-24 14:10:00,101.85,101.91,101.74,101.83,20300.0,65.5423,65.5809,65.4715,65.5294,20300.0
2007-08-24 14:20:00,101.86,101.95,101.56,101.56,34500.0,65.5487,65.6066,65.3557,65.3557,34500.0
2007-08-24 14:30:00,101.51,101.8,101.51,101.78,21300.0,65.3235,65.5101,65.3235,65.4972,21300.0
2007-08-24 14:40:00,101.78,101.88,101.73,101.88,14900.0,65.4972,65.5616,65.4651,65.5616,14900.0
2007-08-24 14:50:00,101.92,102.11,101.72,102.11,32800.0,65.5873,65.7096,65.4586,65.7096,32800.0
2007-08-24 15:00:00,102.11,102.12,101.52,101.86,35200.0,65.7096,65.716,65.3299,65.5487,35200.0
2007-08-24 15:10:00,101.86,101.87,101.63,101.7,12400.0,65.5487,65.5552,65.4007,65.4458,12400.0
2007-08-24 15:20:00,101.69,101.87,101.44,101.61,31000.0,65.4393,65.5552,65.2784,65.3878,31000.0
2007-08-24 15:30:00,101.62,101.9,101.6,101.8,42800.0,65.3943,65.5745,65.3814,65.5101,42800.0
2007-08-24 15:40:00,101.75,101.9,101.6,101.88,87400.0,65.4779,65.5745,65.3814,65.5616,87400.0
2007-08-24 15:50:00,101.83,101.99,101.58,101.77,76000.0,65.5294,65.6324,65.3685,65.4908,76000.0
2007-08-27 09:30:00,101.36,101.36,100.68,101.33,53200.0,65.227,65.227,64.7894,65.2077,53200.0
2007-08-27 09:40:00,101.33,101.65,100.58,100.77,119600.0,65.2077,65.4136,64.725,64.8473,119600.0
2007-08-27 09:50:00,100.77,100.8,100.25,100.76,77900.0,64.8473,64.8666,64.5127,64.8409,77900.0
2007-08-27 10:00:00,100.76,100.78,99.61,99.61,146300.0,64.8409,64.8537,64.1008,64.1008,146300.0
2007-08-27 10:10:00,99.61,100.02,99.18,99.88,105100.0,64.1008,64.3647,63.8241,64.2746,105100.0
2007-08-27 10:20:00,99.87,99.89,99.35,99.5,69100.0,64.2681,64.281,63.9335,64.03,69100.0
2007-08-27 10:30:00,99.55,99.75,99.4,99.4,56000.0,64.0622,64.1909,63.9657,63.9657,56000.0
2007-08-27 10:40:00,99.37,99.53,98.2,98.35,176500.0,63.9464,64.0493,63.1935,63.29,176500.0
2007-08-27 10:50:00,98.34,98.74,98.1,98.31,98400.0,63.2835,63.541,63.1291,63.2642,98400.0
2007-08-27 11:00:00,98.31,98.32,97.93,97.94,91700.0,63.2642,63.2707,63.0197,63.0261,91700.0
2007-08-27 11:10:00,97.94,98.01,97.49,97.59,137000.0,63.0261,63.0712,62.7366,62.8009,137000.0
2007-08-27 11:20:00,97.58,98.2,97.25,97.8,117700.0,62.7945,63.1935,62.5821,62.936,117700.0
2007-08-27 11:30:00,97.8,98.21,97.7,98.1,75800.0,62.936,63.1999,62.8717,63.1291,75800.0
2007-08-27 11:40:00,98.05,98.73,98.05,98.73,63700.0,63.0969,63.5345,63.0969,63.5345,63700.0
2007-08-27 11:50:00,98.73,99.1,98.7,98.9,62900.0,63.5345,63.7726,63.5152,63.6439,62900.0
2007-08-27 12:00:00,98.9,98.95,98.58,98.75,35800.0,63.6439,63.6761,63.438,63.5474,35800.0
2007-08-27 12:10:00,98.76,99.35,98.76,99.31,65200.0,63.5538,63.9335,63.5538,63.9078,65200.0
2007-08-27 12:20:00,99.31,99.42,98.8,99.04,54200.0,63.9078,63.9785,63.5796,63.734,54200.0
2007-08-27 12:30:00,99.05,99.07,98.81,99.07,33700.0,63.7404,63.7533,63.586,63.7533,33700.0
2007-08-27 12:40:00,99.08,99.5,98.7,98.89,72200.0,63.7597,64.03,63.5152,63.6375,72200.0
2007-08-27 12:50:00,98.94,98.97,98.51,98.56,16700.0,63.6697,63.689,63.3929,63.4251,16700.0
2007-08-27 13:00:00,98.56,98.87,98.5,98.76,41400.0,63.4251,63.6246,63.3865,63.5538,41400.0
2007-08-27 13:10:00,98.78,98.8,98.59,98.6,12800.0,63.5667,63.5796,63.4444,63.4509,12800.0
2007-08-27 13:20:00,98.6,98.7,98.4,98.64,29300.0,63.4509,63.5152,63.3222,63.4766,29300.0
2007-08-27 13:30:00,98.64,98.83,98.5,98.51,19400.0,63.4766,63.5989,63.3865,63.3929,19400.0
2007-08-27 13:40:00,98.45,98.94,98.42,98.94,12500.0,63.3543,63.6697,63.335,63.6697,12500.0
2007-08-27 13:50:00,98.93,98.93,98.01,98.31,32200.0,63.6632,63.6632,63.0712,63.2642,32200.0
2007-08-27 14:00:00,98.45,98.72,98.3,98.65,27700.0,63.3543,63.5281,63.2578,63.483,27700.0
2007-08-27 14:10:00,98.65,98.92,98.62,98.73,30700.0,63.483,63.6568,63.4637,63.5345,30700.0
2007-08-27 14:20:00,98.76,98.88,98.63,98.75,22100.0,63.5538,63.631,63.4702,63.5474,22100.0
2007-08-27 14:30:00,98.79,99.07,98.69,99.04,36400.0,63.5731,63.7533,63.5088,63.734,36400.0
2007-08-27 14:40:00,99.05,99.05,98.56,98.8,45200.0,63.7404,63.7404,63.4251,63.5796,45200.0
2007-08-27 14:50:00,98.78,98.83,98.27,98.37,32500.0,63.5667,63.5989,63.2385,63.3028,32500.0
2007-08-27 15:00:00,98.32,98.46,98.16,98.33,36000.0,63.2707,63.3608,63.1677,63.2771,36000.0
2007-08-27 15:10:00,98.37,98.47,97.96,98.13,39900.0,63.3028,63.3672,63.039,63.1484,39900.0
2007-08-27 15:20:00,98.13,98.3,97.92,98.11,26300.0,63.1484,63.2578,63.0133,63.1355,26300.0
2007-08-27 15:30:00,98.1,98.3,98.08,98.29,40100.0,63.1291,63.2578,63.1162,63.2514,40100.0
2007-08-27 15:40:00,98.3,98.43,98.03,98.03,61100.0,63.2578,63.3415,63.0841,63.0841,61100.0
2007-08-27 15:50:00,98.08,98.1,97.51,97.62,165600.0,63.1162,63.1291,62.7494,62.8202,165600.0
2007-08-28 09:30:00,98.48,98.55,97.72,97.72,271300.0,63.3736,63.4187,62.8846,62.8846,271300.0
2007-08-28 09:40:00,97.72,98.48,96.25,96.86,200700.0,62.8846,63.3736,61.9386,62.3311,200700.0
2007-08-28 09:50:00,96.77,96.79,96.32,96.6,88300.0,62.2732,62.2861,61.9836,62.1638,88300.0
2007-08-28 10:00:00,96.6,98.14,96.58,96.73,296300.0,62.1638,63.1548,62.151,62.2475,296300.0
2007-08-28 10:10:00,96.77,97.69,96.77,97.58,54200.0,62.2732,62.8653,62.2732,62.7945,54200.0
2007-08-28 10:20:00,97.56,97.66,96.55,96.57,81200.0,62.7816,62.846,62.1316,62.1445,81200.0
2007-08-28 10:30:00,96.65,96.98,96.01,96.2,66900.0,62.196,62.4084,61.7841,61.9064,66900.0
2007-08-28 10:40:00,96.16,96.33,96.06,96.13,44200.0,61.8807,61.9901,61.8163,61.8614,44200.0
2007-08-28 10:50:00,96.13,96.13,95.28,95.3,117000.0,61.8614,61.8614,61.3144,61.3272,117000.0
2007-08-28 11:00:00,95.35,95.55,95.19,95.42,75400.0,61.3594,61.4881,61.2565,61.4045,75400.0
2007-08-28 11:10:00,95.37,95.38,95.09,95.24,44300.0,61.3723,61.3787,61.1921,61.2886,44300.0
2007-08-28 11:20:00,95.25,95.32,94.76,94.87,114400.0,61.2951,61.3401,60.9797,61.0505,114400.0
2007-08-28 11:30:00,94.84,95.34,94.84,95.32,57500.0,61.0312,61.353,61.0312,61.3401,57500.0
2007-08-28 11:40:00,95.33,95.6,95.18,95.43,43000.0,61.3466,61.5203,61.25,61.4109,43000.0
2007-08-28 11:50:00,95.43,96.37,95.24,96.21,69800.0,61.4109,62.0158,61.2886,61.9129,69800.0
2007-08-28 12:00:00,96.2,96.31,95.79,95.95,51800.0,61.9064,61.9772,61.6426,61.7455,51800.0
2007-08-28 12:10:00,95.89,96.33,95.6,96.17,26300.0,61.7069,61.9901,61.5203,61.8871,26300.0
2007-08-28 12:20:00,96.17,96.17,95.71,95.71,38800.0,61.8871,61.8871,61.5911,61.5911,38800.0
2007-08-28 12:30:00,95.67,96.13,95.67,95.84,22600.0,61.5654,61.8614,61.5654,61.6747,22600.0
2007-08-28 12:40:00,95.83,95.86,95.69,95.81,8100.0,61.6683,61.6876,61.5782,61.6554,8100.0
2007-08-28 12:50:00,95.75,96.01,95.67,96.0,19300.0,61.6168,61.7841,61.5654,61.7777,19300.0
2007-08-28 13:00:00,96.0,96.3,95.92,96.3,18600.0,61.7777,61.9708,61.7262,61.9708,18600.0
2007-08-28 13:10:00,96.28,96.37,96.12,96.3,35900.0,61.9579,62.0158,61.8549,61.9708,35900.0
2007-08-28 13:20:00,96.3,96.62,96.19,96.6,30400.0,61.9708,62.1767,61.9,62.1638,30400.0
2007-08-28 13:30:00,96.61,96.62,96.4,96.49,54500.0,62.1703,62.1767,62.0351,62.093,54500.0
2007-08-28 13:40:00,96.48,96.91,96.48,96.67,39800.0,62.0866,62.3633,62.0866,62.2089,39800.0
2007-08-28 13:50:00,96.67,96.7,96.54,96.7,28900.0,62.2089,62.2282,62.1252,62.2282,28900.0
2007-08-28 14:00:00,96.7,97.04,96.53,96.99,183500.0,62.2282,62.447,62.1188,62.4148,183500.0
2007-08-28 14:10:00,97.0,97.45,96.9,97.35,79200.0,62.4212,62.7108,62.3569,62.6465,79200.0
2007-08-28 14:20:00,97.33,97.95,97.28,97.65,74600.0,62.6336,63.0326,62.6014,62.8395,74600.0
2007-08-28 14:30:00,97.61,97.61,97.24,97.57,93400.0,62.8138,62.8138,62.5757,62.788,93400.0
2007-08-28 14:40:00,97.49,98.4,97.41,98.33,91600.0,62.7366,63.3222,62.6851,63.2771,91600.0
2007-08-28 14:50:00,98.31,98.79,98.23,98.54,105700.0,63.2642,63.5731,63.2128,63.4122,105700.0
2007-08-28 15:00:00,98.57,98.6,98.21,98.49,59500.0,63.4316,63.4509,63.1999,63.3801,59500.0
2007-08-28 15:10:00,98.5,98.86,98.4,98.52,70200.0,63.3865,63.6182,63.3222,63.3994,70200.0
2007-08-28 15:20:00,98.52,98.66,98.0,98.06,73600.0,63.3994,63.4895,63.0647,63.1034,73600.0
2007-08-28 15:30:00,98.06,98.28,97.82,97.96,77900.0,63.1034,63.2449,62.9489,63.039,77900.0
2007-08-28 15:40:00,97.93,98.08,97.62,98.02,108000.0,63.0197,63.1162,62.8202,63.0776,108000.0
2007-08-28 15:50:00,98.0,98.1,97.01,97.59,270500.0,63.0647,63.1291,62.4277,62.8009,270500.0
2007-08-29 09:30:00,97.0,97.21,96.25,96.94,199000.0,62.4212,62.5564,61.9386,62.3826,199000.0
2007-08-29 09:40:00,96.91,98.23,96.79,98.03,175400.0,62.3633,63.2128,62.2861,63.0841,175400.0
2007-08-29 09:50:00,98.03,98.55,97.92,98.2,141100.0,63.0841,63.4187,63.0133,63.1935,141100.0
2007-08-29 10:00:00,98.2,98.49,98.12,98.31,56000.0,63.1935,63.3801,63.142,63.2642,56000.0
2007-08-29 10:10:00,98.31,98.93,98.13,98.57,59700.0,63.2642,63.6632,63.1484,63.4316,59700.0
2007-08-29 10:20:00,98.58,99.9,98.53,99.6,120200.0,63.438,64.2874,63.4058,64.0944,120200.0
2007-08-29 10:30:00,99.6,101.0,99.41,99.84,167900.0,64.0944,64.9953,63.9721,64.2488,167900.0
2007-08-29 10:40:00,99.76,101.23,99.74,100.09,208200.0,64.1973,65.1433,64.1845,64.4097,208200.0
2007-08-29 10:50:00,100.15,100.28,99.56,99.73,113200.0,64.4483,64.532,64.0686,64.178,113200.0
2007-08-29 11:00:00,99.72,99.96,99.57,99.72,76100.0,64.1716,64.326,64.0751,64.1716,76100.0
2007-08-29 11:10:00,99.72,100.06,99.57,100.06,65800.0,64.1716,64.3904,64.0751,64.3904,65800.0
2007-08-29 11:20:00,100.1,100.7,100.02,100.47,112800.0,64.4161,64.8022,64.3647,64.6542,112800.0
2007-08-29 11:30:00,100.5,100.84,100.26,100.38,95900.0,64.6735,64.8923,64.5191,64.5963,95900.0
2007-08-29 11:40:00,100.32,100.32,99.6,99.61,69500.0,64.5577,64.5577,64.0944,64.1008,69500.0
2007-08-29 11:50:00,99.61,99.89,99.41,99.78,33600.0,64.1008,64.281,63.9721,64.2102,33600.0
2007-08-29 12:00:00,99.76,99.77,99.03,99.03,41300.0,64.1973,64.2038,63.7276,63.7276,41300.0
2007-08-29 12:10:00,99.03,99.3,99.03,99.25,28500.0,63.7276,63.9013,63.7276,63.8691,28500.0
2007-08-29 12:20:00,99.26,99.32,98.75,99.23,42100.0,63.8756,63.9142,63.5474,63.8563,42100.0
2007-08-29 12:30:00,99.2,99.2,99.0,99.06,12000.0,63.837,63.837,63.7083,63.7469,12000.0
2007-08-29 12:40:00,99.06,100.1,99.03,100.09,43000.0,63.7469,64.4161,63.7276,64.4097,43000.0
2007-08-29 12:50:00,100.13,100.75,99.75,99.86,88600.0,64.4354,64.8344,64.1909,64.2617,88600.0
2007-08-29 13:00:00,99.89,100.19,99.89,100.17,20000.0,64.281,64.4741,64.281,64.4612,20000.0
2007-08-29 13:10:00,100.19,100.19,99.64,99.72,20500.0,64.4741,64.4741,64.1201,64.1716,20500.0
2007-08-29 13:20:00,99.84,99.84,99.11,99.29,53800.0,64.2488,64.2488,63.7791,63.8949,53800.0
2007-08-29 13:30:00,99.3,99.99,99.29,99.96,21500.0,63.9013,64.3453,63.8949,64.326,21500.0
2007-08-29 13:40:00,99.92,100.48,99.88,99.96,86400.0,64.3003,64.6607,64.2746,64.326,86400.0
2007-08-29 13:50:00,99.94,100.2,99.8,100.09,28800.0,64.3132,64.4805,64.2231,64.4097,28800.0
2007-08-29 14:00:00,100.1,100.5,100.08,100.33,27700.0,64.4161,64.6735,64.4033,64.5641,27700.0
2007-08-29 14:10:00,100.33,100.65,100.3,100.47,40700.0,64.5641,64.7701,64.5448,64.6542,40700.0
2007-08-29 14:20:00,100.48,100.88,100.32,100.54,51500.0,64.6607,64.9181,64.5577,64.6993,51500.0
2007-08-29 14:30:00,100.59,100.99,100.5,100.91,42800.0,64.7315,64.9889,64.6735,64.9374,42800.0
2007-08-29 14:40:00,100.92,100.98,100.67,100.81,26600.0,64.9438,64.9824,64.7829,64.873,26600.0
2007-08-29 14:50:00,100.82,100.9,100.6,100.75,31600.0,64.8795,64.9309,64.7379,64.8344,31600.0
2007-08-29 15:00:00,100.79,100.92,100.72,100.79,27900.0,64.8602,64.9438,64.8151,64.8602,27900.0
2007-08-29 15:10:00,100.74,100.81,100.65,100.74,29400.0,64.828,64.873,64.7701,64.828,29400.0
2007-08-29 15:20:00,100.77,100.99,100.71,100.9,56600.0,64.8473,64.9889,64.8087,64.9309,56600.0
2007-08-29 15:30:00,100.9,101.19,100.79,101.0,64300.0,64.9309,65.1176,64.8602,64.9953,64300.0
2007-08-29 15:40:00,100.97,101.0,100.66,100.92,61700.0,64.976,64.9953,64.7765,64.9438,61700.0
2007-08-29 15:50:00,100.93,101.4,100.9,101.38,148300.0,64.9503,65.2527,64.9309,65.2398,148300.0
2007-08-30 09:30:00,100.5,100.92,100.3,100.35,78500.0,64.6735,64.9438,64.5448,64.577,78500.0
2007-08-30 09:40:00,100.42,100.44,99.8,99.97,109700.0,64.6221,64.6349,64.2231,64.3325,109700.0
2007-08-30 09:50:00,100.0,100.08,99.81,99.81,67200.0,64.3518,64.4033,64.2295,64.2295,67200.0
2007-08-30 10:00:00,99.81,100.78,99.81,100.69,94200.0,64.2295,64.8537,64.2295,64.7958,94200.0
2007-08-30 10:10:00,100.69,101.21,100.32,100.81,77700.0,64.7958,65.1304,64.5577,64.873,77700.0
2007-08-30 10:20:00,100.89,100.95,100.54,100.71,25600.0,64.9245,64.9631,64.6993,64.8087,25600.0
2007-08-30 10:30:00,100.68,100.8,100.33,100.4,29900.0,64.7894,64.8666,64.5641,64.6092,29900.0
2007-08-30 10:40:00,100.36,100.48,100.0,100.15,39600.0,64.5834,64.6607,64.3518,64.4483,39600.0
2007-08-30 10:50:00,100.09,100.35,100.09,100.33,30900.0,64.4097,64.577,64.4097,64.5641,30900.0
2007-08-30 11:00:00,100.34,100.97,100.34,100.93,54200.0,64.5706,64.976,64.5706,64.9503,54200.0
2007-08-30 11:10:00,100.9,101.57,100.89,101.54,81600.0,64.9309,65.3621,64.9245,65.3428,81600.0
2007-08-30 11:20:00,101.5,101.76,101.13,101.63,79600.0,65.3171,65.4844,65.079,65.4007,79600.0
2007-08-30 11:30:00,101.75,102.45,101.64,102.31,126500.0,65.4779,65.9284,65.4072,65.8383,126500.0
2007-08-30 11:40:00,102.3,102.5,102.18,102.4,49200.0,65.8319,65.9606,65.7547,65.8962,49200.0
2007-08-30 11:50:00,102.4,102.43,101.79,101.99,46700.0,65.8962,65.9155,65.5037,65.6324,46700.0
2007-08-30 12:00:00,101.99,102.02,101.07,101.18,84300.0,65.6324,65.6517,65.0403,65.1111,84300.0
2007-08-30 12:10:00,101.19,101.45,101.03,101.35,66900.0,65.1176,65.2849,65.0146,65.2205,66900.0
2007-08-30 12:20:00,101.36,101.76,101.0,101.3,63600.0,65.227,65.4844,64.9953,65.1884,63600.0
2007-08-30 12:30:00,101.3,101.67,101.02,101.59,35400.0,65.1884,65.4265,65.0082,65.375,35400.0
2007-08-30 12:40:00,101.6,102.09,101.5,102.09,27000.0,65.3814,65.6967,65.3171,65.6967,27000.0
2007-08-30 12:50:00,102.09,102.69,102.08,102.44,59800.0,65.6967,66.0828,65.6903,65.922,59800.0
2007-08-30 13:00:00,102.45,102.54,102.2,102.36,53000.0,65.9284,65.9863,65.7675,65.8705,53000.0
2007-08-30 13:10:00,102.38,102.42,102.3,102.35,32500.0,65.8834,65.9091,65.8319,65.8641,32500.0
2007-08-30 13:20:00,102.35,102.35,101.75,101.93,70700.0,65.8641,65.8641,65.4779,65.5938,70700.0
2007-08-30 13:30:00,101.93,102.48,101.8,102.46,60300.0,65.5938,65.9477,65.5101,65.9348,60300.0
2007-08-30 13:40:00,102.48,102.48,102.01,102.23,46500.0,65.9477,65.9477,65.6453,65.7868,46500.0
2007-08-30 13:50:00,102.21,102.6,102.12,102.56,57900.0,65.774,66.0249,65.716,65.9992,57900.0
2007-08-30 14:00:00,102.53,102.6,101.42,102.14,80300.0,65.9799,66.0249,65.2656,65.7289,80300.0
2007-08-30 14:10:00,102.12,102.34,101.97,102.16,66100.0,65.716,65.8576,65.6195,65.7418,66100.0
2007-08-30 14:20:00,102.13,102.23,101.79,101.87,37900.0,65.7225,65.7868,65.5037,65.5552,37900.0
2007-08-30 14:30:00,101.9,101.93,101.52,101.52,49300.0,65.5745,65.5938,65.3299,65.3299,49300.0
2007-08-30 14:40:00,101.52,101.52,101.03,101.03,50300.0,65.3299,65.3299,65.0146,65.0146,50300.0
2007-08-30 14:50:00,101.05,101.27,100.85,101.27,64700.0,65.0275,65.1691,64.8988,65.1691,64700.0
2007-08-30 15:00:00,101.19,101.57,101.17,101.57,44200.0,65.1176,65.3621,65.1047,65.3621,44200.0
2007-08-30 15:10:00,101.59,101.66,101.24,101.37,56300.0,65.375,65.42,65.1497,65.2334,56300.0
2007-08-30 15:20:00,101.37,101.85,101.35,101.61,35700.0,65.2334,65.5423,65.2205,65.3878,35700.0
2007-08-30 15:30:00,101.61,101.73,101.36,101.4,53400.0,65.3878,65.4651,65.227,65.2527,53400.0
2007-08-30 15:40:00,101.4,101.62,101.38,101.5,63200.0,65.2527,65.3943,65.2398,65.3171,63200.0
2007-08-30 15:50:00,101.45,101.58,101.28,101.43,82800.0,65.2849,65.3685,65.1755,65.272,82800.0
2007-08-31 09:30:00,102.5,102.87,102.2,102.52,58300.0,65.9606,66.1987,65.7675,65.9734,58300.0
2007-08-31 09:40:00,102.52,102.6,102.2,102.22,37500.0,65.9734,66.0249,65.7675,65.7804,37500.0
2007-08-31 09:50:00,102.24,102.29,101.64,102.11,53600.0,65.7933,65.8254,65.4072,65.7096,53600.0
2007-08-31 10:00:00,102.11,102.47,100.17,100.19,188400.0,65.7096,65.9413,64.4612,64.4741,188400.0
2007-08-31 10:10:00,100.17,100.63,99.4,100.63,164200.0,64.4612,64.7572,63.9657,64.7572,164200.0
2007-08-31 10:20:00,100.63,100.9,100.11,100.65,65900.0,64.7572,64.9309,64.4226,64.7701,65900.0
2007-08-31 10:30:00,100.6,100.89,100.46,100.75,53600.0,64.7379,64.9245,64.6478,64.8344,53600.0
2007-08-31 10:40:00,100.75,101.05,100.72,101.05,41900.0,64.8344,65.0275,64.8151,65.0275,41900.0
2007-08-31 10:50:00,101.06,101.21,100.96,101.06,31300.0,65.0339,65.1304,64.9696,65.0339,31300.0
2007-08-31 11:00:00,101.07,101.4,100.72,101.4,84900.0,65.0403,65.2527,64.8151,65.2527,84900.0
2007-08-31 11:10:00,101.32,101.5,101.06,101.34,66500.0,65.2012,65.3171,65.0339,65.2141,66500.0
2007-08-31 11:20:00,101.34,101.34,100.8,100.8,53600.0,65.2141,65.2141,64.8666,64.8666,53600.0
2007-08-31 11:30:00,100.8,101.17,100.79,101.0,72100.0,64.8666,65.1047,64.8602,64.9953,72100.0
2007-08-31 11:40:00,101.05,101.05,100.7,100.79,45600.0,65.0275,65.0275,64.8022,64.8602,45600.0
2007-08-31 11:50:00,100.79,101.11,100.76,100.94,66300.0,64.8602,65.0661,64.8409,64.9567,66300.0
2007-08-31 12:00:00,100.89,101.12,100.81,100.85,86600.0,64.9245,65.0725,64.873,64.8988,86600.0
2007-08-31 12:10:00,100.85,101.0,100.82,101.0,31900.0,64.8988,64.9953,64.8795,64.9953,31900.0
2007-08-31 12:20:00,101.0,101.23,100.92,101.01,35200.0,64.9953,65.1433,64.9438,65.0017,35200.0
2007-08-31 12:30:00,100.96,101.17,100.9,101.12,30000.0,64.9696,65.1047,64.9309,65.0725,30000.0
2007-08-31 12:40:00,101.15,101.15,100.97,101.14,26200.0,65.0918,65.0918,64.976,65.0854,26200.0
2007-08-31 12:50:00,101.15,101.15,101.05,101.12,28100.0,65.0918,65.0918,65.0275,65.0725,28100.0
2007-08-31 13:00:00,101.13,101.16,101.04,101.04,40300.0,65.079,65.0983,65.021,65.021,40300.0
2007-08-31 13:10:00,101.1,101.16,101.07,101.11,13100.0,65.0597,65.0983,65.0403,65.0661,13100.0
2007-08-31 13:20:00,101.09,101.16,101.02,101.09,57600.0,65.0532,65.0983,65.0082,65.0532,57600.0
2007-08-31 13:30:00,101.08,101.1,100.51,100.51,86300.0,65.0468,65.0597,64.68,64.68,86300.0
2007-08-31 13:40:00,100.56,101.0,100.49,100.55,59700.0,64.7122,64.9953,64.6671,64.7057,59700.0
2007-08-31 13:50:00,100.51,100.88,100.43,100.74,33500.0,64.68,64.9181,64.6285,64.828,33500.0
2007-08-31 14:00:00,100.62,100.86,100.56,100.67,48300.0,64.7508,64.9052,64.7122,64.7829,48300.0
2007-08-31 14:10:00,100.65,100.79,100.5,100.55,49400.0,64.7701,64.8602,64.6735,64.7057,49400.0
2007-08-31 14:20:00,100.54,100.56,100.05,100.31,77000.0,64.6993,64.7122,64.384,64.5513,77000.0
2007-08-31 14:30:00,100.31,100.32,99.81,99.85,77500.0,64.5513,64.5577,64.2295,64.2553,77500.0
2007-08-31 14:40:00,99.87,100.1,99.8,99.9,72300.0,64.2681,64.4161,64.2231,64.2874,72300.0
2007-08-31 14:50:00,99.9,100.01,99.8,99.97,35700.0,64.2874,64.3582,64.2231,64.3325,35700.0
2007-08-31 15:00:00,100.0,100.22,99.98,100.15,41600.0,64.3518,64.4934,64.3389,64.4483,41600.0
2007-08-31 15:10:00,100.19,100.43,100.04,100.39,53700.0,64.4741,64.6285,64.3775,64.6028,53700.0
2007-08-31 15:20:00,100.36,100.58,100.08,100.14,91900.0,64.5834,64.725,64.4033,64.4419,91900.0
2007-08-31 15:30:00,100.15,100.56,100.01,100.39,65600.0,64.4483,64.7122,64.3582,64.6028,65600.0
2007-08-31 15:40:00,100.38,100.46,99.85,99.87,100000.0,64.5963,64.6478,64.2553,64.2681,100000.0
2007-08-31 15:50:00,99.87,100.0,99.44,99.7,141600.0,64.2681,64.3518,63.9914,64.1587,141600.0
2007-09-04 09:30:00,100.3,100.48,99.47,99.49,109800.0,64.5448,64.6607,64.0107,64.0236,109800.0
2007-09-04 09:40:00,99.44,99.93,99.4,99.75,74300.0,63.9914,64.3067,63.9657,64.1909,74300.0
2007-09-04 09:50:00,99.78,99.93,99.59,99.87,68400.0,64.2102,64.3067,64.0879,64.2681,68400.0
2007-09-04 10:00:00,99.85,100.52,99.78,100.35,118900.0,64.2553,64.6864,64.2102,64.577,118900.0
2007-09-04 10:10:00,100.34,101.43,100.22,101.0,120900.0,64.5706,65.272,64.4934,64.9953,120900.0
2007-09-04 10:20:00,100.97,101.22,100.9,101.12,22400.0,64.976,65.1369,64.9309,65.0725,22400.0
2007-09-04 10:30:00,101.14,101.54,101.11,101.41,74500.0,65.0854,65.3428,65.0661,65.2591,74500.0
2007-09-04 10:40:00,101.42,101.92,101.36,101.74,56300.0,65.2656,65.5873,65.227,65.4715,56300.0
2007-09-04 10:50:00,101.74,102.11,101.71,101.83,88100.0,65.4715,65.7096,65.4522,65.5294,88100.0
2007-09-04 11:00:00,101.85,101.88,101.5,101.67,35700.0,65.5423,65.5616,65.3171,65.4265,35700.0
2007-09-04 11:10:00,101.67,101.8,101.6,101.75,26200.0,65.4265,65.5101,65.3814,65.4779,26200.0
2007-09-04 11:20:00,101.69,101.88,101.59,101.74,22600.0,65.4393,65.5616,65.375,65.4715,22600.0
2007-09-04 11:30:00,101.72,101.84,101.46,101.5,37300.0,65.4586,65.5359,65.2913,65.3171,37300.0
2007-09-04 11:40:00,101.67,101.92,101.5,101.86,26800.0,65.4265,65.5873,65.3171,65.5487,26800.0
2007-09-04 11:50:00,101.9,102.04,101.85,102.04,39500.0,65.5745,65.6646,65.5423,65.6646,39500.0
2007-09-04 12:00:00,101.99,102.04,101.92,101.94,19600.0,65.6324,65.6646,65.5873,65.6002,19600.0
2007-09-04 12:10:00,101.97,102.0,101.48,101.68,33700.0,65.6195,65.6388,65.3042,65.4329,33700.0
2007-09-04 12:20:00,101.69,101.78,101.61,101.71,24800.0,65.4393,65.4972,65.3878,65.4522,24800.0
2007-09-04 12:30:00,101.72,101.86,101.68,101.84,25100.0,65.4586,65.5487,65.4329,65.5359,25100.0
2007-09-04 12:40:00,101.84,102.11,101.78,102.08,44600.0,65.5359,65.7096,65.4972,65.6903,44600.0
2007-09-04 12:50:00,102.07,102.37,102.0,102.23,72900.0,65.6839,65.8769,65.6388,65.7868,72900.0
2007-09-04 13:00:00,102.24,102.36,102.11,102.33,24100.0,65.7933,65.8705,65.7096,65.8512,24100.0
2007-09-04 13:10:00,102.32,102.5,102.3,102.42,35700.0,65.8447,65.9606,65.8319,65.9091,35700.0
2007-09-04 13:20:00,102.4,102.5,102.4,102.46,38900.0,65.8962,65.9606,65.8962,65.9348,38900.0
2007-09-04 13:30:00,102.46,102.48,102.28,102.43,34300.0,65.9348,65.9477,65.819,65.9155,34300.0
2007-09-04 13:40:00,102.42,102.47,102.1,102.15,47900.0,65.9091,65.9413,65.7032,65.7353,47900.0
2007-09-04 13:50:00,102.12,102.33,102.1,102.14,27000.0,65.716,65.8512,65.7032,65.7289,27000.0
2007-09-04 14:00:00,102.18,102.29,101.94,102.03,35100.0,65.7547,65.8254,65.6002,65.6581,35100.0
2007-09-04 14:10:00,102.01,102.18,101.95,102.18,21100.0,65.6453,65.7547,65.6066,65.7547,21100.0
2007-09-04 14:20:00,102.18,102.41,102.15,102.32,29400.0,65.7547,65.9027,65.7353,65.8447,29400.0
2007-09-04 14:30:00,102.32,102.42,102.32,102.41,39300.0,65.8447,65.9091,65.8447,65.9027,39300.0
2007-09-04 14:40:00,102.42,102.71,102.41,102.68,62100.0,65.9091,66.0957,65.9027,66.0764,62100.0
2007-09-04 14:50:00,102.69,102.89,102.65,102.85,45900.0,66.0828,66.2115,66.0571,66.1858,45900.0
2007-09-04 15:00:00,102.84,102.98,102.78,102.97,67600.0,66.1794,66.2695,66.1408,66.263,67600.0
2007-09-04 15:10:00,102.96,103.48,102.96,103.42,108800.0,66.2566,66.5912,66.2566,66.5526,108800.0
2007-09-04 15:20:00,103.38,103.59,103.23,103.32,57700.0,66.5269,66.662,66.4303,66.4883,57700.0
2007-09-04 15:30:00,103.3,103.36,102.89,102.89,68500.0,66.4754,66.514,66.2115,66.2115,68500.0
2007-09-04 15:40:00,102.89,103.11,102.37,102.48,109400.0,66.2115,66.3531,65.8769,65.9477,109400.0
2007-09-04 15:50:00,102.43,102.5,102.13,102.3,92800.0,65.9155,65.9606,65.7225,65.8319,92800.0
2007-09-05 09:30:00,101.97,101.98,100.63,101.66,99800.0,65.6195,65.6259,64.7572,65.42,99800.0
2007-09-05 09:40:00,101.65,101.68,101.4,101.46,56500.0,65.4136,65.4329,65.2527,65.2913,56500.0
2007-09-05 09:50:00,101.45,101.74,101.4,101.42,31600.0,65.2849,65.4715,65.2527,65.2656,31600.0
2007-09-05 10:00:00,101.4,101.6,101.08,101.18,61500.0,65.2527,65.3814,65.0468,65.1111,61500.0
2007-09-05 10:10:00,101.19,101.35,100.92,101.17,45400.0,65.1176,65.2205,64.9438,65.1047,45400.0
2007-09-05 10:20:00,101.19,101.45,101.05,101.43,27400.0,65.1176,65.2849,65.0275,65.272,27400.0
2007-09-05 10:30:00,101.44,101.53,101.01,101.42,36700.0,65.2784,65.3364,65.0017,65.2656,36700.0
2007-09-05 10:40:00,101.4,101.76,101.32,101.75,25100.0,65.2527,65.4844,65.2012,65.4779,25100.0
2007-09-05 10:50:00,101.73,101.8,101.35,101.35,26600.0,65.4651,65.5101,65.2205,65.2205,26600.0
2007-09-05 11:00:00,101.36,101.36,101.0,101.11,25400.0,65.227,65.227,64.9953,65.0661,25400.0
2007-09-05 11:10:00,101.11,101.31,101.03,101.27,11900.0,65.0661,65.1948,65.0146,65.1691,11900.0
2007-09-05 11:20:00,101.26,101.34,101.2,101.2,9800.0,65.1626,65.2141,65.124,65.124,9800.0
2007-09-05 11:30:00,101.2,101.37,101.06,101.11,16300.0,65.124,65.2334,65.0339,65.0661,16300.0
2007-09-05 11:40:00,101.11,101.15,101.04,101.06,12500.0,65.0661,65.0918,65.021,65.0339,12500.0
2007-09-05 11:50:00,101.04,101.11,100.91,101.11,18100.0,65.021,65.0661,64.9374,65.0661,18100.0
2007-09-05 12:00:00,101.09,101.11,100.99,101.03,5400.0,65.0532,65.0661,64.9889,65.0146,5400.0
2007-09-05 12:10:00,101.04,101.11,100.99,101.07,11100.0,65.021,65.0661,64.9889,65.0403,11100.0
2007-09-05 12:20:00,101.07,101.37,101.06,101.37,11400.0,65.0403,65.2334,65.0339,65.2334,11400.0
2007-09-05 12:30:00,101.38,101.38,101.16,101.16,10300.0,65.2398,65.2398,65.0983,65.0983,10300.0
2007-09-05 12:40:00,101.17,101.38,101.17,101.38,19400.0,65.1047,65.2398,65.1047,65.2398,19400.0
2007-09-05 12:50:00,101.39,101.52,101.35,101.52,28400.0,65.2463,65.3299,65.2205,65.3299,28400.0
2007-09-05 13:00:00,101.54,101.85,101.49,101.81,23700.0,65.3428,65.5423,65.3106,65.5166,23700.0
2007-09-05 13:10:00,101.77,101.95,101.72,101.88,21900.0,65.4908,65.6066,65.4586,65.5616,21900.0
2007-09-05 13:20:00,101.9,101.9,101.55,101.69,11400.0,65.5745,65.5745,65.3492,65.4393,11400.0
2007-09-05 13:30:00,101.67,101.69,101.41,101.55,14600.0,65.4265,65.4393,65.2591,65.3492,14600.0
2007-09-05 13:40:00,101.55,101.67,101.41,101.45,15100.0,65.3492,65.4265,65.2591,65.2849,15100.0
2007-09-05 13:50:00,101.45,101.64,101.44,101.64,16000.0,65.2849,65.4072,65.2784,65.4072,16000.0
2007-09-05 14:00:00,101.65,101.77,101.31,101.55,22800.0,65.4136,65.4908,65.1948,65.3492,22800.0
2007-09-05 14:10:00,101.5,101.58,101.28,101.44,9800.0,65.3171,65.3685,65.1755,65.2784,9800.0
2007-09-05 14:20:00,101.49,101.49,101.01,101.23,23300.0,65.3106,65.3106,65.0017,65.1433,23300.0
2007-09-05 14:30:00,101.22,101.31,100.95,101.26,39600.0,65.1369,65.1948,64.9631,65.1626,39600.0
2007-09-05 14:40:00,101.23,101.24,100.9,101.0,40400.0,65.1433,65.1497,64.9309,64.9953,40400.0
2007-09-05 14:50:00,101.02,101.36,100.9,101.24,23700.0,65.0082,65.227,64.9309,65.1497,23700.0
2007-09-05 15:00:00,101.27,101.36,101.12,101.3,25400.0,65.1691,65.227,65.0725,65.1884,25400.0
2007-09-05 15:10:00,101.3,101.43,101.13,101.4,59900.0,65.1884,65.272,65.079,65.2527,59900.0
2007-09-05 15:20:00,101.4,101.52,101.14,101.31,45800.0,65.2527,65.3299,65.0854,65.1948,45800.0
2007-09-05 15:30:00,101.31,101.34,101.1,101.33,15800.0,65.1948,65.2141,65.0597,65.2077,15800.0
2007-09-05 15:40:00,101.35,101.64,101.15,101.48,75200.0,65.2205,65.4072,65.0918,65.3042,75200.0
2007-09-05 15:50:00,101.49,101.64,101.4,101.48,49100.0,65.3106,65.4072,65.2527,65.3042,49100.0
2007-09-06 09:30:00,102.25,103.25,102.11,102.96,79900.0,65.7997,66.4432,65.7096,66.2566,79900.0
2007-09-06 09:40:00,103.0,103.0,102.52,102.61,33000.0,66.2823,66.2823,65.9734,66.0314,33000.0
2007-09-06 09:50:00,102.54,102.6,102.32,102.54,20000.0,65.9863,66.0249,65.8447,65.9863,20000.0
2007-09-06 10:00:00,102.54,102.69,102.28,102.46,24900.0,65.9863,66.0828,65.819,65.9348,24900.0
2007-09-06 10:10:00,102.47,102.58,101.78,101.78,29800.0,65.9413,66.0121,65.4972,65.4972,29800.0
2007-09-06 10:20:00,101.86,102.01,101.71,101.85,37500.0,65.5487,65.6453,65.4522,65.5423,37500.0
2007-09-06 10:30:00,101.85,101.85,101.23,101.6,48600.0,65.5423,65.5423,65.1433,65.3814,48600.0
2007-09-06 10:40:00,101.53,102.24,101.53,102.16,41200.0,65.3364,65.7933,65.3364,65.7418,41200.0
2007-09-06 10:50:00,102.17,102.79,102.11,102.6,45600.0,65.7482,66.1472,65.7096,66.0249,45600.0
2007-09-06 11:00:00,102.6,102.7,102.13,102.15,27600.0,66.0249,66.0893,65.7225,65.7353,27600.0
2007-09-06 11:10:00,102.19,102.37,101.96,102.35,18000.0,65.7611,65.8769,65.6131,65.8641,18000.0
2007-09-06 11:20:00,102.36,102.86,102.36,102.8,32500.0,65.8705,66.1922,65.8705,66.1536,32500.0
2007-09-06 11:30:00,102.83,102.94,102.76,102.78,25000.0,66.1729,66.2437,66.1279,66.1408,25000.0
2007-09-06 11:40:00,102.78,103.05,102.76,102.97,37400.0,66.1408,66.3145,66.1279,66.263,37400.0
2007-09-06 11:50:00,103.0,103.0,102.76,102.9,20100.0,66.2823,66.2823,66.1279,66.218,20100.0
2007-09-06 12:00:00,102.89,102.91,102.71,102.77,10400.0,66.2115,66.2244,66.0957,66.1343,10400.0
2007-09-06 12:10:00,102.76,102.99,102.72,102.95,28400.0,66.1279,66.2759,66.1022,66.2502,28400.0
2007-09-06 12:20:00,102.99,102.99,102.84,102.85,14400.0,66.2759,66.2759,66.1794,66.1858,14400.0
2007-09-06 12:30:00,102.85,102.98,102.8,102.89,15900.0,66.1858,66.2695,66.1536,66.2115,15900.0
2007-09-06 12:40:00,102.89,102.93,102.52,102.53,19200.0,66.2115,66.2373,65.9734,65.9799,19200.0
2007-09-06 12:50:00,102.53,102.73,102.33,102.67,22800.0,65.9799,66.1086,65.8512,66.07,22800.0
2007-09-06 13:00:00,102.7,102.77,102.38,102.42,10300.0,66.0893,66.1343,65.8834,65.9091,10300.0
2007-09-06 13:10:00,102.42,102.45,102.09,102.25,29600.0,65.9091,65.9284,65.6967,65.7997,29600.0
2007-09-06 13:20:00,102.23,102.78,102.19,102.71,22100.0,65.7868,66.1408,65.7611,66.0957,22100.0
2007-09-06 13:30:00,102.69,102.69,102.12,102.17,15800.0,66.0828,66.0828,65.716,65.7482,15800.0
2007-09-06 13:40:00,102.22,102.75,102.22,102.52,12700.0,65.7804,66.1215,65.7804,65.9734,12700.0
2007-09-06 13:50:00,102.44,102.63,102.3,102.63,7100.0,65.922,66.0442,65.8319,66.0442,7100.0
2007-09-06 14:00:00,102.56,103.0,102.45,102.97,30800.0,65.9992,66.2823,65.9284,66.263,30800.0
2007-09-06 14:10:00,103.0,103.07,102.77,102.77,26000.0,66.2823,66.3274,66.1343,66.1343,26000.0
2007-09-06 14:20:00,102.78,102.81,102.66,102.72,9100.0,66.1408,66.1601,66.0635,66.1022,9100.0
2007-09-06 14:30:00,102.66,102.83,102.62,102.83,7600.0,66.0635,66.1729,66.0378,66.1729,7600.0
2007-09-06 14:40:00,102.83,102.83,102.37,102.37,68800.0,66.1729,66.1729,65.8769,65.8769,68800.0
2007-09-06 14:50:00,102.36,102.49,102.31,102.38,25700.0,65.8705,65.9541,65.8383,65.8834,25700.0
2007-09-06 15:00:00,102.4,102.56,102.4,102.5,27300.0,65.8962,65.9992,65.8962,65.9606,27300.0
2007-09-06 15:10:00,102.5,102.65,102.32,102.5,23200.0,65.9606,66.0571,65.8447,65.9606,23200.0
2007-09-06 15:20:00,102.44,102.6,102.37,102.52,11200.0,65.922,66.0249,65.8769,65.9734,11200.0
2007-09-06 15:30:00,102.54,102.81,102.43,102.71,30900.0,65.9863,66.1601,65.9155,66.0957,30900.0
2007-09-06 15:40:00,102.71,102.73,102.43,102.49,41600.0,66.0957,66.1086,65.9155,65.9541,41600.0
2007-09-06 15:50:00,102.55,102.99,102.55,102.9,85000.0,65.9928,66.2759,65.9928,66.218,85000.0
2007-09-07 09:30:00,101.35,101.59,100.25,100.32,130800.0,65.2205,65.375,64.5127,64.5577,130800.0
2007-09-07 09:40:00,100.33,100.75,99.52,99.79,181200.0,64.5641,64.8344,64.0429,64.2166,181200.0
2007-09-07 09:50:00,99.79,100.09,99.6,99.78,76200.0,64.2166,64.4097,64.0944,64.2102,76200.0
2007-09-07 10:00:00,99.81,100.31,99.8,99.9,54900.0,64.2295,64.5513,64.2231,64.2874,54900.0
2007-09-07 10:10:00,99.87,100.01,99.76,99.93,46500.0,64.2681,64.3582,64.1973,64.3067,46500.0
2007-09-07 10:20:00,99.88,100.03,99.52,99.85,85500.0,64.2746,64.3711,64.0429,64.2553,85500.0
2007-09-07 10:30:00,99.85,99.85,99.5,99.6,82400.0,64.2553,64.2553,64.03,64.0944,82400.0
2007-09-07 10:40:00,99.6,99.87,99.13,99.15,72800.0,64.0944,64.2681,63.7919,63.8048,72800.0
2007-09-07 10:50:00,99.15,99.52,99.13,99.17,27000.0,63.8048,64.0429,63.7919,63.8177,27000.0
2007-09-07 11:00:00,99.18,99.62,99.18,99.62,22800.0,63.8241,64.1072,63.8241,64.1072,22800.0
2007-09-07 11:10:00,99.59,99.59,99.31,99.38,27200.0,64.0879,64.0879,63.9078,63.9528,27200.0
2007-09-07 11:20:00,99.35,99.4,99.12,99.2,40900.0,63.9335,63.9657,63.7855,63.837,40900.0
2007-09-07 11:30:00,99.13,99.85,99.11,99.85,31500.0,63.7919,64.2553,63.7791,64.2553,31500.0
2007-09-07 11:40:00,99.85,100.5,99.81,100.33,58600.0,64.2553,64.6735,64.2295,64.5641,58600.0
2007-09-07 11:50:00,100.36,100.6,100.01,100.4,47300.0,64.5834,64.7379,64.3582,64.6092,47300.0
2007-09-07 12:00:00,100.47,100.47,99.88,99.95,57200.0,64.6542,64.6542,64.2746,64.3196,57200.0
2007-09-07 12:10:00,99.92,100.17,99.63,99.63,30300.0,64.3003,64.4612,64.1137,64.1137,30300.0
2007-09-07 12:20:00,99.63,100.29,99.55,100.28,42600.0,64.1137,64.5384,64.0622,64.532,42600.0
2007-09-07 12:30:00,100.26,100.27,100.03,100.24,33200.0,64.5191,64.5255,64.3711,64.5062,33200.0
2007-09-07 12:40:00,100.21,100.28,99.9,100.01,13000.0,64.4869,64.532,64.2874,64.3582,13000.0
2007-09-07 12:50:00,100.07,100.11,99.7,99.77,12700.0,64.3968,64.4226,64.1587,64.2038,12700.0
2007-09-07 13:00:00,99.83,100.02,99.72,99.96,27000.0,64.2424,64.3647,64.1716,64.326,27000.0
2007-09-07 13:10:00,100.0,100.21,99.82,100.18,33400.0,64.3518,64.4869,64.236,64.4676,33400.0
2007-09-07 13:20:00,100.15,100.23,100.13,100.16,18300.0,64.4483,64.4998,64.4354,64.4547,18300.0
2007-09-07 13:30:00,100.16,100.26,100.08,100.13,31100.0,64.4547,64.5191,64.4033,64.4354,31100.0
2007-09-07 13:40:00,100.15,100.2,99.89,100.02,13400.0,64.4483,64.4805,64.281,64.3647,13400.0
2007-09-07 13:50:00,100.09,100.1,99.95,100.02,7600.0,64.4097,64.4161,64.3196,64.3647,7600.0
2007-09-07 14:00:00,99.96,100.0,99.77,100.0,13300.0,64.326,64.3518,64.2038,64.3518,13300.0
2007-09-07 14:10:00,99.99,100.35,99.94,100.12,28200.0,64.3453,64.577,64.3132,64.429,28200.0
2007-09-07 14:20:00,100.05,100.1,99.9,99.91,20700.0,64.384,64.4161,64.2874,64.2939,20700.0
2007-09-07 14:30:00,99.92,100.29,99.91,100.23,16900.0,64.3003,64.5384,64.2939,64.4998,16900.0
2007-09-07 14:40:00,100.27,100.27,99.94,100.15,40900.0,64.5255,64.5255,64.3132,64.4483,40900.0
2007-09-07 14:50:00,100.08,100.12,99.65,99.67,22000.0,64.4033,64.429,64.1266,64.1394,22000.0
2007-09-07 15:00:00,99.7,99.95,99.54,99.78,30700.0,64.1587,64.3196,64.0558,64.2102,30700.0
2007-09-07 15:10:00,99.76,99.92,99.6,99.74,30900.0,64.1973,64.3003,64.0944,64.1845,30900.0
2007-09-07 15:20:00,99.67,99.82,99.33,99.37,38700.0,64.1394,64.236,63.9206,63.9464,38700.0
2007-09-07 15:30:00,99.37,99.55,99.35,99.4,53600.0,63.9464,64.0622,63.9335,63.9657,53600.0
2007-09-07 15:40:00,99.41,99.97,99.33,99.97,68900.0,63.9721,64.3325,63.9206,64.3325,68900.0
2007-09-07 15:50:00,99.97,100.18,99.82,99.95,79600.0,64.3325,64.4676,64.236,64.3196,79600.0
2007-09-10 09:30:00,100.8,101.44,100.54,101.12,72300.0,64.8666,65.2784,64.6993,65.0725,72300.0
2007-09-10 09:40:00,101.09,101.4,100.74,100.91,49400.0,65.0532,65.2527,64.828,64.9374,49400.0
2007-09-10 09:50:00,100.95,101.1,100.59,100.72,57500.0,64.9631,65.0597,64.7315,64.8151,57500.0
2007-09-10 10:00:00,100.69,100.69,100.23,100.31,47000.0,64.7958,64.7958,64.4998,64.5513,47000.0
2007-09-10 10:10:00,100.25,100.25,99.75,100.0,29000.0,64.5127,64.5127,64.1909,64.3518,29000.0
2007-09-10 10:20:00,100.0,100.11,99.72,99.9,40900.0,64.3518,64.4226,64.1716,64.2874,40900.0
2007-09-10 10:30:00,99.9,99.9,99.37,99.44,49200.0,64.2874,64.2874,63.9464,63.9914,49200.0
2007-09-10 10:40:00,99.41,99.6,98.55,98.85,74400.0,63.9721,64.0944,63.4187,63.6117,74400.0
2007-09-10 10:50:00,98.85,99.45,98.59,98.96,48000.0,63.6117,63.9978,63.4444,63.6825,48000.0
2007-09-10 11:00:00,98.96,99.22,98.7,99.09,16800.0,63.6825,63.8498,63.5152,63.7662,16800.0
2007-09-10 11:10:00,99.14,99.18,98.61,98.94,35100.0,63.7984,63.8241,63.4573,63.6697,35100.0
2007-09-10 11:20:00,99.0,99.28,98.96,99.24,12700.0,63.7083,63.8885,63.6825,63.8627,12700.0
2007-09-10 11:30:00,99.28,99.29,98.82,99.0,22000.0,63.8885,63.8949,63.5924,63.7083,22000.0
2007-09-10 11:40:00,99.04,99.28,99.01,99.23,19900.0,63.734,63.8885,63.7147,63.8563,19900.0
2007-09-10 11:50:00,99.23,99.72,99.23,99.43,32200.0,63.8563,64.1716,63.8563,63.985,32200.0
2007-09-10 12:00:00,99.49,99.52,99.37,99.45,8600.0,64.0236,64.0429,63.9464,63.9978,8600.0
2007-09-10 12:10:00,99.45,99.45,99.09,99.32,15200.0,63.9978,63.9978,63.7662,63.9142,15200.0
2007-09-10 12:20:00,99.36,99.9,99.26,99.37,22000.0,63.9399,64.2874,63.8756,63.9464,22000.0
2007-09-10 12:30:00,99.35,99.42,99.29,99.36,10200.0,63.9335,63.9785,63.8949,63.9399,10200.0
2007-09-10 12:40:00,99.38,99.38,99.29,99.3,3800.0,63.9528,63.9528,63.8949,63.9013,3800.0
2007-09-10 12:50:00,99.31,99.65,99.17,99.65,29800.0,63.9078,64.1266,63.8177,64.1266,29800.0
2007-09-10 13:00:00,99.68,100.0,99.64,99.98,16000.0,64.1459,64.3518,64.1201,64.3389,16000.0
2007-09-10 13:10:00,100.0,100.34,99.98,100.27,24900.0,64.3518,64.5706,64.3389,64.5255,24900.0
2007-09-10 13:20:00,100.38,100.43,100.07,100.32,20800.0,64.5963,64.6285,64.3968,64.5577,20800.0
2007-09-10 13:30:00,100.39,100.9,100.35,100.81,44100.0,64.6028,64.9309,64.577,64.873,44100.0
2007-09-10 13:40:00,100.73,100.76,100.28,100.28,11800.0,64.8216,64.8409,64.532,64.532,11800.0
2007-09-10 13:50:00,100.31,100.47,100.18,100.26,10500.0,64.5513,64.6542,64.4676,64.5191,10500.0
2007-09-10 14:00:00,100.18,100.19,100.0,100.1,13200.0,64.4676,64.4741,64.3518,64.4161,13200.0
2007-09-10 14:10:00,100.1,100.47,100.07,100.32,17400.0,64.4161,64.6542,64.3968,64.5577,17400.0
2007-09-10 14:20:00,100.3,100.73,100.29,100.73,33700.0,64.5448,64.8216,64.5384,64.8216,33700.0
2007-09-10 14:30:00,100.72,100.93,100.55,100.81,28400.0,64.8151,64.9503,64.7057,64.873,28400.0
2007-09-10 14:40:00,100.83,100.98,100.74,100.97,23800.0,64.8859,64.9824,64.828,64.976,23800.0
2007-09-10 14:50:00,100.97,101.09,100.54,100.94,39400.0,64.976,65.0532,64.6993,64.9567,39400.0
2007-09-10 15:00:00,100.97,101.22,100.77,100.93,58100.0,64.976,65.1369,64.8473,64.9503,58100.0
2007-09-10 15:10:00,100.93,100.94,100.8,100.87,24200.0,64.9503,64.9567,64.8666,64.9116,24200.0
2007-09-10 15:20:00,100.89,101.08,100.76,100.83,32800.0,64.9245,65.0468,64.8409,64.8859,32800.0
2007-09-10 15:30:00,100.81,101.1,100.75,101.05,30400.0,64.873,65.0597,64.8344,65.0275,30400.0
2007-09-10 15:40:00,101.05,101.1,100.8,101.1,71600.0,65.0275,65.0597,64.8666,65.0597,71600.0
2007-09-10 15:50:00,101.1,101.35,101.0,101.09,101000.0,65.0597,65.2205,64.9953,65.0532,101000.0
2007-09-11 09:30:00,101.55,102.15,101.39,101.8,83400.0,65.3492,65.7353,65.2463,65.5101,83400.0
2007-09-11 09:40:00,101.83,102.09,101.6,101.78,35600.0,65.5294,65.6967,65.3814,65.4972,35600.0
2007-09-11 09:50:00,101.82,101.96,101.75,101.8,36600.0,65.523,65.6131,65.4779,65.5101,36600.0
2007-09-11 10:00:00,101.79,102.0,101.69,101.92,48800.0,65.5037,65.6388,65.4393,65.5873,48800.0
2007-09-11 10:10:00,101.98,102.1,101.94,102.1,19400.0,65.6259,65.7032,65.6002,65.7032,19400.0
2007-09-11 10:20:00,102.06,102.99,102.06,102.47,102700.0,65.6774,66.2759,65.6774,65.9413,102700.0
2007-09-11 10:30:00,102.49,103.18,102.47,103.02,56500.0,65.9541,66.3982,65.9413,66.2952,56500.0
2007-09-11 10:40:00,103.03,103.47,102.94,103.3,61600.0,66.3016,66.5848,66.2437,66.4754,61600.0
2007-09-11 10:50:00,103.31,104.74,103.31,104.68,218900.0,66.4818,67.4021,66.4818,67.3634,218900.0
2007-09-11 11:00:00,104.68,106.09,104.55,105.65,495900.0,67.3634,68.2708,67.2798,67.9877,495900.0
2007-09-11 11:10:00,105.65,105.8,105.22,105.57,272000.0,67.9877,68.0842,67.7109,67.9362,272000.0
2007-09-11 11:20:00,105.6,105.75,105.2,105.48,162300.0,67.9555,68.052,67.6981,67.8783,162300.0
2007-09-11 11:30:00,105.48,105.58,105.32,105.55,128700.0,67.8783,67.9426,67.7753,67.9233,128700.0
2007-09-11 11:40:00,105.55,106.24,105.45,106.05,372700.0,67.9233,68.3673,67.859,68.2451,372700.0
2007-09-11 11:50:00,106.08,106.19,105.75,105.87,191700.0,68.2644,68.3352,68.052,68.1292,191700.0
2007-09-11 12:00:00,105.9,106.0,105.4,105.53,78300.0,68.1485,68.2129,67.8268,67.9104,78300.0
2007-09-11 12:10:00,105.5,105.7,105.34,105.63,41000.0,67.8911,68.0198,67.7882,67.9748,41000.0
2007-09-11 12:20:00,105.69,105.7,105.39,105.5,47100.0,68.0134,68.0198,67.8203,67.8911,47100.0
2007-09-11 12:30:00,105.5,105.86,105.35,105.58,66200.0,67.8911,68.1228,67.7946,67.9426,66200.0
2007-09-11 12:40:00,105.54,105.59,105.03,105.25,59600.0,67.9169,67.949,67.5887,67.7303,59600.0
2007-09-11 12:50:00,105.26,105.5,105.05,105.19,58800.0,67.7367,67.8911,67.6015,67.6916,58800.0
2007-09-11 13:00:00,105.24,105.35,105.09,105.15,45000.0,67.7238,67.7946,67.6273,67.6659,45000.0
2007-09-11 13:10:00,105.15,105.42,105.06,105.23,64400.0,67.6659,67.8397,67.608,67.7174,64400.0
2007-09-11 13:20:00,105.27,106.0,105.25,105.79,69100.0,67.7431,68.2129,67.7303,68.0778,69100.0
2007-09-11 13:30:00,105.85,106.0,105.54,105.85,120000.0,68.1164,68.2129,67.9169,68.1164,120000.0
2007-09-11 13:40:00,105.8,106.35,105.64,106.24,97700.0,68.0842,68.4381,67.9812,68.3673,97700.0
2007-09-11 13:50:00,106.25,106.48,106.13,106.43,93600.0,68.3738,68.5218,68.2965,68.4896,93600.0
2007-09-11 14:00:00,106.41,107.1,106.35,107.09,225600.0,68.4767,68.9208,68.4381,68.9143,225600.0
2007-09-11 14:10:00,107.09,107.66,106.91,107.26,170900.0,68.9143,69.2811,68.7985,69.0237,170900.0
2007-09-11 14:20:00,107.25,107.68,106.93,107.26,123000.0,69.0173,69.294,68.8114,69.0237,123000.0
2007-09-11 14:30:00,107.24,107.56,107.09,107.39,109800.0,69.0109,69.2168,68.9143,69.1074,109800.0
2007-09-11 14:40:00,107.38,107.45,107.14,107.29,66600.0,69.1009,69.146,68.9465,69.043,66600.0
2007-09-11 14:50:00,107.32,107.75,107.13,107.65,114700.0,69.0623,69.339,68.9401,69.2747,114700.0
2007-09-11 15:00:00,107.7,108.2,107.57,108.08,215900.0,69.3069,69.6286,69.2232,69.5514,215900.0
2007-09-11 15:10:00,108.08,108.68,108.06,108.68,311500.0,69.5514,69.9375,69.5385,69.9375,311500.0
2007-09-11 15:20:00,108.67,109.1,108.48,108.69,263500.0,69.9311,70.2078,69.8088,69.944,263500.0
2007-09-11 15:30:00,108.69,108.75,108.27,108.44,153900.0,69.944,69.9826,69.6737,69.7831,153900.0
2007-09-11 15:40:00,108.4,108.43,107.92,108.07,249900.0,69.7573,69.7766,69.4484,69.545,249900.0
2007-09-11 15:50:00,108.03,109.11,107.97,109.02,373400.0,69.5192,70.2142,69.4806,70.1563,373400.0
2007-09-12 09:30:00,109.0,110.85,108.93,110.5,624500.0,70.1434,71.334,70.0984,71.1087,624500.0
2007-09-12 09:40:00,110.42,113.2,110.42,112.81,932400.0,71.0572,72.8462,71.0572,72.5952,932400.0
2007-09-12 09:50:00,112.87,113.14,112.08,112.63,369300.0,72.6339,72.8076,72.1255,72.4794,369300.0
2007-09-12 10:00:00,112.58,114.0,112.21,113.62,441300.0,72.4472,73.361,72.2091,73.1165,441300.0
2007-09-12 10:10:00,113.71,114.2,113.27,113.41,361100.0,73.1744,73.4897,72.8913,72.9814,361100.0
2007-09-12 10:20:00,113.44,114.0,113.27,113.58,298000.0,73.0007,73.361,72.8913,73.0908,298000.0
2007-09-12 10:30:00,113.54,113.91,112.95,113.91,283000.0,73.065,73.3031,72.6853,73.3031,283000.0
2007-09-12 10:40:00,113.91,114.5,113.58,113.74,315300.0,73.3031,73.6828,73.0908,73.1937,315300.0
2007-09-12 10:50:00,113.74,114.47,113.6,114.37,161700.0,73.1937,73.6635,73.1036,73.5991,161700.0
2007-09-12 11:00:00,114.35,114.73,113.86,114.48,225600.0,73.5863,73.8308,73.2709,73.6699,225600.0
2007-09-12 11:10:00,114.51,116.0,114.43,115.99,480000.0,73.6892,74.6481,73.6377,74.6416,480000.0
2007-09-12 11:20:00,115.99,116.75,115.61,116.15,613100.0,74.6416,75.1307,74.3971,74.7446,613100.0
2007-09-12 11:30:00,116.15,116.69,115.26,115.61,350800.0,74.7446,75.0921,74.1719,74.3971,350800.0
2007-09-12 11:40:00,115.62,115.88,114.94,115.0,288700.0,74.4035,74.5708,73.9659,74.0046,288700.0
2007-09-12 11:50:00,115.0,115.69,114.99,115.28,174200.0,74.0046,74.4486,73.9981,74.1847,174200.0
2007-09-12 12:00:00,115.28,115.8,115.16,115.67,142200.0,74.1847,74.5194,74.1075,74.4357,142200.0
2007-09-12 12:10:00,115.67,115.71,115.16,115.36,175200.0,74.4357,74.4614,74.1075,74.2362,175200.0
2007-09-12 12:20:00,115.36,115.42,114.34,114.4,304300.0,74.2362,74.2748,73.5798,73.6184,304300.0
2007-09-12 12:30:00,114.4,115.01,114.29,114.95,162700.0,73.6184,74.011,73.5477,73.9724,162700.0
2007-09-12 12:40:00,114.95,115.14,114.75,114.9,148300.0,73.9724,74.0946,73.8437,73.9402,148300.0
2007-09-12 12:50:00,114.93,115.14,114.79,114.99,113300.0,73.9595,74.0946,73.8694,73.9981,113300.0
2007-09-12 13:00:00,114.95,115.08,114.14,114.19,141800.0,73.9724,74.056,73.4511,73.4833,141800.0
2007-09-12 13:10:00,114.2,114.73,114.16,114.4,128300.0,73.4897,73.8308,73.464,73.6184,128300.0
2007-09-12 13:20:00,114.4,115.0,114.35,114.88,176300.0,73.6184,74.0046,73.5863,73.9273,176300.0
2007-09-12 13:30:00,114.97,115.02,114.56,115.02,67800.0,73.9852,74.0174,73.7214,74.0174,67800.0
2007-09-12 13:40:00,115.05,116.12,114.59,115.64,188000.0,74.0367,74.7253,73.7407,74.4164,188000.0
2007-09-12 13:50:00,115.69,116.25,115.43,116.02,165800.0,74.4486,74.8089,74.2813,74.6609,165800.0
2007-09-12 14:00:00,116.02,116.1,115.67,116.06,104100.0,74.6609,74.7124,74.4357,74.6867,104100.0
2007-09-12 14:10:00,116.1,116.24,115.78,115.97,105200.0,74.7124,74.8025,74.5065,74.6288,105200.0
2007-09-12 14:20:00,115.95,116.04,115.5,115.64,115200.0,74.6159,74.6738,74.3263,74.4164,115200.0
2007-09-12 14:30:00,115.6,115.87,115.42,115.64,66100.0,74.3907,74.5644,74.2748,74.4164,66100.0
2007-09-12 14:40:00,115.62,116.07,115.38,115.82,99400.0,74.4035,74.6931,74.2491,74.5322,99400.0
2007-09-12 14:50:00,115.81,115.91,115.29,115.77,122200.0,74.5258,74.5902,74.1912,74.5001,122200.0
2007-09-12 15:00:00,115.76,115.9,115.36,115.39,97400.0,74.4936,74.5837,74.2362,74.2555,97400.0
2007-09-12 15:10:00,115.43,115.67,115.17,115.44,138700.0,74.2813,74.4357,74.1139,74.2877,138700.0
2007-09-12 15:20:00,115.48,115.85,115.4,115.51,102300.0,74.3134,74.5515,74.262,74.3327,102300.0
2007-09-12 15:30:00,115.53,115.75,115.2,115.53,158600.0,74.3456,74.4872,74.1333,74.3456,158600.0
2007-09-12 15:40:00,115.55,116.75,115.53,116.63,345100.0,74.3585,75.1307,74.3456,75.0535,345100.0
2007-09-12 15:50:00,116.64,117.05,116.56,116.93,528300.0,75.0599,75.3238,75.0084,75.2465,528300.0
2007-09-13 09:30:00,117.74,117.98,115.5,116.86,521100.0,75.7678,75.9222,74.3263,75.2015,521100.0
2007-09-13 09:40:00,116.78,117.45,115.31,115.59,439000.0,75.15,75.5812,74.204,74.3842,439000.0
2007-09-13 09:50:00,115.46,116.37,115.3,115.62,268500.0,74.3006,74.8862,74.1976,74.4035,268500.0
2007-09-13 10:00:00,115.62,116.0,115.31,115.67,193200.0,74.4035,74.6481,74.204,74.4357,193200.0
2007-09-13 10:10:00,115.6,115.92,115.35,115.5,154400.0,74.3907,74.5966,74.2298,74.3263,154400.0
2007-09-13 10:20:00,115.5,115.6,114.85,115.08,267500.0,74.3263,74.3907,73.908,74.056,267500.0
2007-09-13 10:30:00,115.09,115.85,115.09,115.61,128300.0,74.0625,74.5515,74.0625,74.3971,128300.0
2007-09-13 10:40:00,115.66,116.25,115.33,116.1,122100.0,74.4293,74.8089,74.2169,74.7124,122100.0
2007-09-13 10:50:00,116.09,116.47,115.86,116.03,111300.0,74.706,74.9505,74.558,74.6674,111300.0
2007-09-13 11:00:00,116.05,116.49,116.0,116.32,61900.0,74.6802,74.9634,74.6481,74.854,61900.0
2007-09-13 11:10:00,116.32,117.8,116.27,117.47,215800.0,74.854,75.8064,74.8218,75.594,215800.0
2007-09-13 11:20:00,117.5,118.73,117.45,118.3,324800.0,75.6133,76.4049,75.5812,76.1282,324800.0
2007-09-13 11:30:00,118.25,118.55,117.56,117.72,124000.0,76.096,76.289,75.652,75.7549,124000.0
2007-09-13 11:40:00,117.68,117.95,117.44,117.45,82500.0,75.7292,75.9029,75.5747,75.5812,82500.0
2007-09-13 11:50:00,117.5,117.95,117.43,117.93,55200.0,75.6133,75.9029,75.5683,75.8901,55200.0
2007-09-13 12:00:00,117.88,118.16,117.69,117.85,55800.0,75.8579,76.0381,75.7356,75.8386,55800.0
2007-09-13 12:10:00,117.85,118.38,117.66,118.25,48200.0,75.8386,76.1796,75.7163,76.096,48200.0
2007-09-13 12:20:00,118.21,118.47,118.08,118.34,51500.0,76.0702,76.2376,75.9866,76.1539,51500.0
2007-09-13 12:30:00,118.4,118.76,117.8,117.96,98600.0,76.1925,76.4242,75.8064,75.9094,98600.0
2007-09-13 12:40:00,117.97,118.0,117.63,117.71,63100.0,75.9158,75.9351,75.697,75.7485,63100.0
2007-09-13 12:50:00,117.77,118.58,117.63,118.45,97200.0,75.7871,76.3083,75.697,76.2247,97200.0
2007-09-13 13:00:00,118.42,118.61,118.0,118.12,100800.0,76.2054,76.3277,75.9351,76.0123,100800.0
2007-09-13 13:10:00,118.12,118.98,118.12,118.79,86400.0,76.0123,76.5658,76.0123,76.4435,86400.0
2007-09-13 13:20:00,118.79,119.37,118.56,118.56,138800.0,76.4435,76.8167,76.2955,76.2955,138800.0
2007-09-13 13:30:00,118.67,119.14,118.59,118.94,90600.0,76.3663,76.6687,76.3148,76.54,90600.0
2007-09-13 13:40:00,118.91,119.04,118.57,118.92,67100.0,76.5207,76.6044,76.3019,76.5271,67100.0
2007-09-13 13:50:00,118.89,119.0,118.42,118.54,74500.0,76.5078,76.5786,76.2054,76.2826,74500.0
2007-09-13 14:00:00,118.55,119.0,118.42,118.85,62500.0,76.289,76.5786,76.2054,76.4821,62500.0
2007-09-13 14:10:00,118.85,119.15,118.37,118.52,87500.0,76.4821,76.6751,76.1732,76.2697,87500.0
2007-09-13 14:20:00,118.56,118.92,118.34,118.53,100400.0,76.2955,76.5271,76.1539,76.2762,100400.0
2007-09-13 14:30:00,118.55,119.05,118.55,118.97,64900.0,76.289,76.6108,76.289,76.5593,64900.0
2007-09-13 14:40:00,118.96,119.14,118.84,118.96,51200.0,76.5529,76.6687,76.4757,76.5529,51200.0
2007-09-13 14:50:00,118.93,119.3,118.83,119.05,90000.0,76.5336,76.7717,76.4692,76.6108,90000.0
2007-09-13 15:00:00,119.05,119.36,118.94,119.13,110300.0,76.6108,76.8103,76.54,76.6623,110300.0
2007-09-13 15:10:00,119.13,119.74,118.95,119.0,216400.0,76.6623,77.0548,76.5464,76.5786,216400.0
2007-09-13 15:20:00,119.0,119.37,118.77,119.26,94000.0,76.5786,76.8167,76.4306,76.7459,94000.0
2007-09-13 15:30:00,119.26,119.27,119.18,119.26,94100.0,76.7459,76.7524,76.6945,76.7459,94100.0
2007-09-13 15:40:00,119.25,119.33,119.0,119.33,210800.0,76.7395,76.791,76.5786,76.791,210800.0
2007-09-13 15:50:00,119.31,119.57,119.27,119.49,286200.0,76.7781,76.9454,76.7524,76.8939,286200.0
2007-09-14 09:30:00,118.0,118.25,117.61,118.25,284400.0,75.9351,76.096,75.6841,76.096,284400.0
2007-09-14 09:40:00,118.21,118.85,117.75,118.0,224300.0,76.0702,76.4821,75.7742,75.9351,224300.0
2007-09-14 09:50:00,117.9,118.69,117.9,118.24,107000.0,75.8708,76.3791,75.8708,76.0895,107000.0
2007-09-14 10:00:00,118.18,119.23,118.14,119.17,132100.0,76.0509,76.7266,76.0252,76.688,132100.0
2007-09-14 10:10:00,119.22,119.87,118.82,119.8,172900.0,76.7202,77.1385,76.4628,77.0934,172900.0
2007-09-14 10:20:00,119.81,121.15,119.63,121.02,331800.0,77.0999,77.9622,76.984,77.8785,331800.0
2007-09-14 10:30:00,121.06,121.31,120.36,120.57,187000.0,77.9043,78.0651,77.4538,77.5889,187000.0
2007-09-14 10:40:00,120.64,120.86,120.42,120.57,71300.0,77.634,77.7756,77.4924,77.5889,71300.0
2007-09-14 10:50:00,120.57,121.25,120.48,120.88,115000.0,77.5889,78.0265,77.531,77.7884,115000.0
2007-09-14 11:00:00,120.86,121.9,120.86,121.62,161200.0,77.7756,78.4448,77.7756,78.2646,161200.0
2007-09-14 11:10:00,121.55,121.64,120.77,120.9,171700.0,78.2196,78.2775,77.7176,77.8013,171700.0
2007-09-14 11:20:00,120.89,121.02,120.43,120.84,116200.0,77.7949,77.8785,77.4989,77.7627,116200.0
2007-09-14 11:30:00,120.82,121.1,120.74,120.88,83200.0,77.7498,77.93,77.6983,77.7884,83200.0
2007-09-14 11:40:00,120.88,121.07,120.42,120.66,108000.0,77.7884,77.9107,77.4924,77.6469,108000.0
2007-09-14 11:50:00,120.66,120.8,119.7,119.93,135100.0,77.6469,77.737,77.0291,77.1771,135100.0
2007-09-14 12:00:00,119.84,120.18,119.44,119.51,151000.0,77.1192,77.338,76.8618,76.9068,151000.0
2007-09-14 12:10:00,119.52,119.87,119.11,119.54,134700.0,76.9133,77.1385,76.6494,76.9261,134700.0
2007-09-14 12:20:00,119.54,119.87,119.4,119.75,42500.0,76.9261,77.1385,76.836,77.0613,42500.0
2007-09-14 12:30:00,119.77,119.82,119.46,119.55,44900.0,77.0741,77.1063,76.8746,76.9326,44900.0
2007-09-14 12:40:00,119.53,119.66,119.22,119.43,48300.0,76.9197,77.0033,76.7202,76.8553,48300.0
2007-09-14 12:50:00,119.48,119.88,119.34,119.48,56100.0,76.8875,77.1449,76.7974,76.8875,56100.0
2007-09-14 13:00:00,119.43,120.04,119.34,119.59,71900.0,76.8553,77.2479,76.7974,76.9583,71900.0
2007-09-14 13:10:00,119.55,119.97,119.48,119.72,49100.0,76.9326,77.2028,76.8875,77.042,49100.0
2007-09-14 13:20:00,119.7,120.0,119.52,119.76,52700.0,77.0291,77.2221,76.9133,77.0677,52700.0
2007-09-14 13:30:00,119.8,119.91,119.44,119.71,50100.0,77.0934,77.1642,76.8618,77.0355,50100.0
2007-09-14 13:40:00,119.75,119.79,119.16,119.45,54100.0,77.0613,77.087,76.6816,76.8682,54100.0
2007-09-14 13:50:00,119.44,119.6,119.11,119.5,82600.0,76.8618,76.9647,76.6494,76.9004,82600.0
2007-09-14 14:00:00,119.6,119.8,119.45,119.45,45100.0,76.9647,77.0934,76.8682,76.8682,45100.0
2007-09-14 14:10:00,119.47,119.58,119.2,119.58,44700.0,76.8811,76.9519,76.7073,76.9519,44700.0
2007-09-14 14:20:00,119.54,119.85,119.28,119.72,78500.0,76.9261,77.1256,76.7588,77.042,78500.0
2007-09-14 14:30:00,119.7,120.24,119.66,120.09,118100.0,77.0291,77.3766,77.0033,77.2801,118100.0
2007-09-14 14:40:00,120.09,120.23,119.78,119.78,56200.0,77.2801,77.3701,77.0806,77.0806,56200.0
2007-09-14 14:50:00,119.78,120.21,119.64,120.04,75000.0,77.0806,77.3573,76.9905,77.2479,75000.0
2007-09-14 15:00:00,120.03,120.73,120.03,120.47,78800.0,77.2414,77.6919,77.2414,77.5246,78800.0
2007-09-14 15:10:00,120.44,120.57,120.2,120.43,66600.0,77.5053,77.5889,77.3508,77.4989,66600.0
2007-09-14 15:20:00,120.45,120.71,120.39,120.53,62800.0,77.5117,77.679,77.4731,77.5632,62800.0
2007-09-14 15:30:00,120.57,121.03,120.49,120.8,99700.0,77.5889,77.885,77.5375,77.737,99700.0
2007-09-14 15:40:00,120.8,121.02,120.72,120.91,148200.0,77.737,77.8785,77.6855,77.8077,148200.0
2007-09-14 15:50:00,120.91,121.06,120.63,120.68,204900.0,77.8077,77.9043,77.6276,77.6597,204900.0
2007-09-17 09:30:00,120.2,121.18,119.8,120.51,212900.0,77.3508,77.9815,77.0934,77.5503,212900.0
2007-09-17 09:40:00,120.54,120.55,119.41,120.44,203300.0,77.5696,77.5761,76.8425,77.5053,203300.0
2007-09-17 09:50:00,120.45,121.33,119.83,121.11,219500.0,77.5117,78.078,77.1127,77.9364,219500.0
2007-09-17 10:00:00,121.09,122.1,121.08,121.87,220300.0,77.9236,78.5735,77.9171,78.4255,220300.0
2007-09-17 10:10:00,121.94,123.18,121.83,123.11,244700.0,78.4706,79.2685,78.3998,79.2235,244700.0
2007-09-17 10:20:00,123.08,123.2,122.23,122.61,226500.0,79.2042,79.2814,78.6572,78.9017,226500.0
2007-09-17 10:30:00,122.65,124.46,122.37,124.33,332200.0,78.9275,80.0922,78.7473,80.0086,332200.0
2007-09-17 10:40:00,124.35,124.75,123.63,124.62,257700.0,80.0214,80.2788,79.5581,80.1952,257700.0
2007-09-17 10:50:00,124.64,124.69,123.13,123.33,227100.0,80.2081,80.2402,79.2364,79.3651,227100.0
2007-09-17 11:00:00,123.33,123.58,122.9,123.0,168300.0,79.3651,79.5259,79.0883,79.1527,168300.0
2007-09-17 11:10:00,123.02,123.72,122.96,123.72,81900.0,79.1656,79.616,79.127,79.616,81900.0
2007-09-17 11:20:00,123.72,123.75,123.01,123.09,78500.0,79.616,79.6353,79.1591,79.2106,78500.0
2007-09-17 11:30:00,123.1,123.19,122.72,122.86,87400.0,79.217,79.275,78.9725,79.0626,87400.0
2007-09-17 11:40:00,122.85,123.35,122.79,123.01,69000.0,79.0562,79.3779,79.0176,79.1591,69000.0
2007-09-17 11:50:00,123.01,123.24,122.77,123.2,61700.0,79.1591,79.3071,79.0047,79.2814,61700.0
2007-09-17 12:00:00,123.1,123.35,123.04,123.28,45700.0,79.217,79.3779,79.1784,79.3329,45700.0
2007-09-17 12:10:00,123.34,123.41,123.21,123.34,44500.0,79.3715,79.4165,79.2878,79.3715,44500.0
2007-09-17 12:20:00,123.34,123.94,123.15,123.75,87200.0,79.3715,79.7576,79.2492,79.6353,87200.0
2007-09-17 12:30:00,123.7,124.2,123.65,124.12,73000.0,79.6032,79.9249,79.571,79.8734,73000.0
2007-09-17 12:40:00,124.12,124.45,124.0,124.05,63900.0,79.8734,80.0858,79.7962,79.8284,63900.0
2007-09-17 12:50:00,124.06,124.14,123.89,124.06,54400.0,79.8348,79.8863,79.7254,79.8348,54400.0
2007-09-17 13:00:00,124.03,124.24,123.83,124.11,72000.0,79.8155,79.9507,79.6868,79.867,72000.0
2007-09-17 13:10:00,124.1,124.32,123.88,123.95,63700.0,79.8606,80.0021,79.719,79.764,63700.0
2007-09-17 13:20:00,124.03,124.07,123.45,123.63,43300.0,79.8155,79.8413,79.4423,79.5581,43300.0
2007-09-17 13:30:00,123.56,123.99,123.3,123.84,85300.0,79.5131,79.7898,79.3457,79.6932,85300.0
2007-09-17 13:40:00,123.83,124.2,123.68,124.09,57300.0,79.6868,79.9249,79.5903,79.8541,57300.0
2007-09-17 13:50:00,124.09,124.1,123.84,123.86,42300.0,79.8541,79.8606,79.6932,79.7061,42300.0
2007-09-17 14:00:00,123.84,123.96,123.8,123.81,39100.0,79.6932,79.7705,79.6675,79.6739,39100.0
2007-09-17 14:10:00,123.81,124.14,123.65,124.01,65800.0,79.6739,79.8863,79.571,79.8026,65800.0
2007-09-17 14:20:00,124.0,124.53,123.86,124.46,87900.0,79.7962,80.1373,79.7061,80.0922,87900.0
2007-09-17 14:30:00,124.46,125.04,124.42,124.8,161700.0,80.0922,80.4655,80.0665,80.311,161700.0
2007-09-17 14:40:00,124.8,125.74,124.78,125.32,233100.0,80.311,80.9159,80.2982,80.6457,233100.0
2007-09-17 14:50:00,125.28,125.44,124.82,124.89,116500.0,80.6199,80.7229,80.3239,80.3689,116500.0
2007-09-17 15:00:00,124.89,125.08,124.64,124.81,79700.0,80.3689,80.4912,80.2081,80.3175,79700.0
2007-09-17 15:10:00,124.82,125.48,124.82,125.43,99800.0,80.3239,80.7486,80.3239,80.7164,99800.0
2007-09-17 15:20:00,125.48,125.64,125.01,125.01,225200.0,80.7486,80.8516,80.4462,80.4462,225200.0
2007-09-17 15:30:00,125.04,125.6,125.0,125.17,167200.0,80.4655,80.8258,80.4397,80.5491,167200.0
2007-09-17 15:40:00,125.2,125.98,125.1,125.8,275100.0,80.5684,81.0704,80.5041,80.9545,275100.0
2007-09-17 15:50:00,125.76,125.96,125.47,125.67,286500.0,80.9288,81.0575,80.7422,80.8709,286500.0
2007-09-18 09:30:00,126.25,126.6,125.0,125.92,609200.0,81.2441,81.4694,80.4397,81.0318,609200.0
2007-09-18 09:40:00,125.9,128.58,125.57,127.09,643500.0,81.0189,82.7435,80.8065,81.7847,643500.0
2007-09-18 09:50:00,127.07,129.31,126.98,129.03,721100.0,81.7718,83.2133,81.7139,83.0331,721100.0
2007-09-18 10:00:00,129.01,129.83,127.65,128.91,791400.0,83.0202,83.5479,82.1451,82.9559,791400.0
2007-09-18 10:10:00,128.91,129.37,128.0,128.25,471600.0,82.9559,83.2519,82.3703,82.5312,471600.0
2007-09-18 10:20:00,128.25,128.55,127.36,127.71,340500.0,82.5312,82.7242,81.9584,82.1837,340500.0
2007-09-18 10:30:00,127.69,128.15,127.44,127.73,155900.0,82.1708,82.4668,82.0099,82.1965,155900.0
2007-09-18 10:40:00,127.73,128.6,127.68,128.43,181900.0,82.1965,82.7564,82.1644,82.647,181900.0
2007-09-18 10:50:00,128.47,128.69,127.85,128.39,217500.0,82.6727,82.8143,82.2738,82.6213,217500.0
2007-09-18 11:00:00,128.41,128.6,127.84,128.49,152900.0,82.6341,82.7564,82.2673,82.6856,152900.0
2007-09-18 11:10:00,128.47,128.47,127.59,127.9,162500.0,82.6727,82.6727,82.1064,82.3059,162500.0
2007-09-18 11:20:00,127.89,128.1,127.31,127.45,153700.0,82.2995,82.4346,81.9263,82.0163,153700.0
2007-09-18 11:30:00,127.46,127.9,127.2,127.55,169000.0,82.0228,82.3059,81.8555,82.0807,169000.0
2007-09-18 11:40:00,127.53,128.41,127.41,128.27,108400.0,82.0678,82.6341,81.9906,82.544,108400.0
2007-09-18 11:50:00,128.27,128.3,127.67,128.0,100100.0,82.544,82.5633,82.1579,82.3703,100100.0
2007-09-18 12:00:00,128.01,128.41,128.0,128.18,74200.0,82.3767,82.6341,82.3703,82.4861,74200.0
2007-09-18 12:10:00,128.15,129.71,128.12,129.5,219300.0,82.4668,83.4707,82.4475,83.3356,219300.0
2007-09-18 12:20:00,129.5,129.76,129.18,129.31,166700.0,83.3356,83.5029,83.1296,83.2133,166700.0
2007-09-18 12:30:00,129.3,129.49,128.96,129.04,93400.0,83.2069,83.3291,82.9881,83.0395,93400.0
2007-09-18 12:40:00,129.1,129.19,128.68,129.03,83000.0,83.0782,83.1361,82.8079,83.0331,83000.0
2007-09-18 12:50:00,129.05,129.33,129.0,129.22,57100.0,83.046,83.2262,83.0138,83.1554,57100.0
2007-09-18 13:00:00,129.22,129.5,129.07,129.1,114200.0,83.1554,83.3356,83.0588,83.0782,114200.0
2007-09-18 13:10:00,129.07,129.77,129.07,129.39,107900.0,83.0588,83.5093,83.0588,83.2648,107900.0
2007-09-18 13:20:00,129.39,129.75,129.32,129.4,85000.0,83.2648,83.4964,83.2197,83.2712,85000.0
2007-09-18 13:30:00,129.41,129.95,129.28,129.5,150300.0,83.2776,83.6251,83.194,83.3356,150300.0
2007-09-18 13:40:00,129.54,129.8,129.43,129.6,78000.0,83.3613,83.5286,83.2905,83.3999,78000.0
2007-09-18 13:50:00,129.57,130.17,129.54,129.89,142900.0,83.3806,83.7667,83.3613,83.5865,142900.0
2007-09-18 14:00:00,129.9,130.03,128.84,128.84,214800.0,83.593,83.6766,82.9108,82.9108,214800.0
2007-09-18 14:10:00,128.84,130.0,128.59,128.84,270000.0,82.9108,83.6573,82.75,82.9108,270000.0
2007-09-18 14:20:00,128.88,129.98,128.58,128.86,414600.0,82.9366,83.6444,82.7435,82.9237,414600.0
2007-09-18 14:30:00,128.86,130.15,128.61,129.69,330000.0,82.9237,83.7538,82.7628,83.4578,330000.0
2007-09-18 14:40:00,129.63,129.97,127.89,128.14,346600.0,83.4192,83.638,82.2995,82.4604,346600.0
2007-09-18 14:50:00,128.14,129.25,128.05,129.25,252700.0,82.4604,83.1747,82.4025,83.1747,252700.0
2007-09-18 15:00:00,129.18,129.25,128.39,128.7,170400.0,83.1296,83.1747,82.6213,82.8207,170400.0
2007-09-18 15:10:00,128.7,129.86,128.63,129.65,165900.0,82.8207,83.5672,82.7757,83.4321,165900.0
2007-09-18 15:20:00,129.66,130.11,129.25,130.01,213600.0,83.4385,83.7281,83.1747,83.6638,213600.0
2007-09-18 15:30:00,129.99,131.1,129.88,130.98,303200.0,83.6509,84.3652,83.5801,84.288,303200.0
2007-09-18 15:40:00,130.99,131.95,130.94,131.9,321600.0,84.2944,84.9122,84.2622,84.88,321600.0
2007-09-18 15:50:00,131.87,132.25,131.1,131.65,430600.0,84.8607,85.1052,84.3652,84.7191,430600.0
2007-09-19 09:30:00,131.0,132.21,130.03,130.94,422600.0,84.3008,85.0795,83.6766,84.2622,422600.0
2007-09-19 09:40:00,130.93,132.36,130.74,131.43,309900.0,84.2558,85.176,84.1335,84.5775,309900.0
2007-09-19 09:50:00,131.45,131.98,129.65,129.79,245000.0,84.5904,84.9315,83.4321,83.5222,245000.0
2007-09-19 10:00:00,129.79,129.9,129.14,129.55,257100.0,83.5222,83.593,83.1039,83.3677,257100.0
2007-09-19 10:10:00,129.58,130.22,129.05,129.75,301200.0,83.387,83.7989,83.046,83.4964,301200.0
2007-09-19 10:20:00,129.75,129.8,129.19,129.72,175700.0,83.4964,83.5286,83.1361,83.4771,175700.0
2007-09-19 10:30:00,129.73,130.39,129.7,129.8,187800.0,83.4836,83.9083,83.4643,83.5286,187800.0
2007-09-19 10:40:00,129.83,130.24,129.63,130.13,103400.0,83.5479,83.8118,83.4192,83.741,103400.0
2007-09-19 10:50:00,130.07,132.0,130.07,131.55,238900.0,83.7024,84.9444,83.7024,84.6548,238900.0
2007-09-19 11:00:00,131.6,131.71,130.83,130.94,143900.0,84.6869,84.7577,84.1914,84.2622,143900.0
2007-09-19 11:10:00,130.91,131.0,130.55,130.73,82200.0,84.2429,84.3008,84.0113,84.1271,82200.0
2007-09-19 11:20:00,130.74,130.93,130.19,130.27,87300.0,84.1335,84.2558,83.7796,83.8311,87300.0
2007-09-19 11:30:00,130.29,130.6,130.15,130.16,76300.0,83.8439,84.0434,83.7538,83.7603,76300.0
2007-09-19 11:40:00,130.14,131.14,130.07,130.66,88400.0,83.7474,84.3909,83.7024,84.082,88400.0
2007-09-19 11:50:00,130.66,130.75,130.09,130.59,67900.0,84.082,84.14,83.7152,84.037,67900.0
2007-09-19 12:00:00,130.6,130.63,130.16,130.38,40200.0,84.0434,84.0627,83.7603,83.9019,40200.0
2007-09-19 12:10:00,130.39,130.46,130.25,130.31,40900.0,83.9083,83.9533,83.8182,83.8568,40900.0
2007-09-19 12:20:00,130.26,130.73,130.26,130.42,59600.0,83.8246,84.1271,83.8246,83.9276,59600.0
2007-09-19 12:30:00,130.42,130.43,129.56,129.85,137400.0,83.9276,83.934,83.3742,83.5608,137400.0
2007-09-19 12:40:00,129.88,130.0,129.57,129.66,77700.0,83.5801,83.6573,83.3806,83.4385,77700.0
2007-09-19 12:50:00,129.74,130.25,129.58,129.97,78500.0,83.49,83.8182,83.387,83.638,78500.0
2007-09-19 13:00:00,129.95,130.26,129.68,129.8,68500.0,83.6251,83.8246,83.4514,83.5286,68500.0
2007-09-19 13:10:00,129.75,129.94,129.56,129.64,64100.0,83.4964,83.6187,83.3742,83.4257,64100.0
2007-09-19 13:20:00,129.65,129.7,128.38,128.78,194600.0,83.4321,83.4643,82.6148,82.8722,194600.0
2007-09-19 13:30:00,128.78,129.26,128.16,129.15,143700.0,82.8722,83.1811,82.4732,83.1103,143700.0
2007-09-19 13:40:00,129.17,129.81,129.0,129.4,119800.0,83.1232,83.5351,83.0138,83.2712,119800.0
2007-09-19 13:50:00,129.41,129.5,128.85,128.89,85800.0,83.2776,83.3356,82.9173,82.943,85800.0
2007-09-19 14:00:00,128.88,128.93,128.01,128.09,163200.0,82.9366,82.9688,82.3767,82.4282,163200.0
2007-09-19 14:10:00,128.07,128.42,127.62,128.06,219500.0,82.4153,82.6406,82.1257,82.4089,219500.0
2007-09-19 14:20:00,128.02,128.48,127.6,128.19,176700.0,82.3832,82.6792,82.1129,82.4926,176700.0
2007-09-19 14:30:00,128.17,128.52,127.52,127.59,103400.0,82.4797,82.7049,82.0614,82.1064,103400.0
2007-09-19 14:40:00,127.59,128.43,127.59,128.15,89400.0,82.1064,82.647,82.1064,82.4668,89400.0
2007-09-19 14:50:00,128.17,129.13,128.15,128.7,129300.0,82.4797,83.0975,82.4668,82.8207,129300.0
2007-09-19 15:00:00,128.69,128.91,128.28,128.49,82500.0,82.8143,82.9559,82.5505,82.6856,82500.0
2007-09-19 15:10:00,128.54,128.54,128.0,128.15,158500.0,82.7178,82.7178,82.3703,82.4668,158500.0
2007-09-19 15:20:00,128.15,128.37,127.6,127.85,170200.0,82.4668,82.6084,82.1129,82.2738,170200.0
2007-09-19 15:30:00,127.88,128.12,127.62,127.95,147500.0,82.2931,82.4475,82.1257,82.3381,147500.0
2007-09-19 15:40:00,127.93,128.47,127.87,127.95,188300.0,82.3252,82.6727,82.2866,82.3381,188300.0
2007-09-19 15:50:00,127.92,128.37,127.74,128.14,271100.0,82.3188,82.6084,82.203,82.4604,271100.0
2007-09-20 09:30:00,127.0,127.59,126.21,126.99,307300.0,81.7268,82.1064,81.2184,81.7203,307300.0
2007-09-20 09:40:00,126.89,128.01,126.5,127.67,275800.0,81.656,82.3767,81.405,82.1579,275800.0
2007-09-20 09:50:00,127.6,129.58,127.57,129.07,219700.0,82.1129,83.387,82.0936,83.0588,219700.0
2007-09-20 10:00:00,129.01,130.39,128.62,130.24,213300.0,83.0202,83.9083,82.7693,83.8118,213300.0
2007-09-20 10:10:00,130.24,131.2,129.8,130.51,267900.0,83.8118,84.4295,83.5286,83.9855,267900.0
2007-09-20 10:20:00,130.51,131.84,130.39,130.7,246700.0,83.9855,84.8414,83.9083,84.1078,246700.0
2007-09-20 10:30:00,130.7,131.84,130.7,131.08,181900.0,84.1078,84.8414,84.1078,84.3523,181900.0
2007-09-20 10:40:00,131.09,131.45,130.84,130.9,95100.0,84.3588,84.5904,84.1979,84.2365,95100.0
2007-09-20 10:50:00,130.92,131.06,130.65,130.72,99800.0,84.2494,84.3394,84.0756,84.1207,99800.0
2007-09-20 11:00:00,130.75,131.37,130.7,131.21,67800.0,84.14,84.5389,84.1078,84.436,67800.0
2007-09-20 11:10:00,131.18,132.19,131.04,131.81,255500.0,84.4167,85.0666,84.3266,84.8221,255500.0
2007-09-20 11:20:00,131.82,131.88,131.01,131.1,150100.0,84.8285,84.8671,84.3073,84.3652,150100.0
2007-09-20 11:30:00,131.17,131.4,130.79,130.79,80900.0,84.4102,84.5582,84.1657,84.1657,80900.0
2007-09-20 11:40:00,130.79,131.19,130.75,130.96,75200.0,84.1657,84.4231,84.14,84.2751,75200.0
2007-09-20 11:50:00,130.95,131.25,130.84,131.03,65700.0,84.2687,84.4617,84.1979,84.3201,65700.0
2007-09-20 12:00:00,131.03,131.76,130.96,131.4,119500.0,84.3201,84.7899,84.2751,84.5582,119500.0
2007-09-20 12:10:00,131.4,131.56,131.02,131.17,41500.0,84.5582,84.6612,84.3137,84.4102,41500.0
2007-09-20 12:20:00,131.18,131.33,130.73,130.73,46700.0,84.4167,84.5132,84.1271,84.1271,46700.0
2007-09-20 12:30:00,130.74,130.94,130.35,130.48,75600.0,84.1335,84.2622,83.8825,83.9662,75600.0
2007-09-20 12:40:00,130.48,130.9,130.36,130.47,60900.0,83.9662,84.2365,83.889,83.9598,60900.0
2007-09-20 12:50:00,130.41,130.6,130.19,130.41,29400.0,83.9212,84.0434,83.7796,83.9212,29400.0
2007-09-20 13:00:00,130.39,130.58,130.2,130.46,25400.0,83.9083,84.0306,83.786,83.9533,25400.0
2007-09-20 13:10:00,130.43,130.85,130.43,130.72,31200.0,83.934,84.2043,83.934,84.1207,31200.0
2007-09-20 13:20:00,130.77,130.83,129.9,130.09,83400.0,84.1528,84.1914,83.593,83.7152,83400.0
2007-09-20 13:30:00,130.08,130.3,129.6,130.06,59000.0,83.7088,83.8504,83.3999,83.6959,59000.0
2007-09-20 13:40:00,130.07,130.37,129.79,130.1,44700.0,83.7024,83.8954,83.5222,83.7217,44700.0
2007-09-20 13:50:00,130.14,130.2,129.59,129.6,49800.0,83.7474,83.786,83.3935,83.3999,49800.0
2007-09-20 14:00:00,129.66,130.29,129.61,129.85,87100.0,83.4385,83.8439,83.4063,83.5608,87100.0
2007-09-20 14:10:00,129.77,130.17,129.77,129.79,42400.0,83.5093,83.7667,83.5093,83.5222,42400.0
2007-09-20 14:20:00,129.78,129.9,129.0,129.15,105300.0,83.5157,83.593,83.0138,83.1103,105300.0
2007-09-20 14:30:00,129.03,129.2,128.51,129.05,107700.0,83.0331,83.1425,82.6985,83.046,107700.0
2007-09-20 14:40:00,129.09,129.49,128.76,128.95,65400.0,83.0717,83.3291,82.8594,82.9816,65400.0
2007-09-20 14:50:00,128.88,129.42,128.85,129.36,67500.0,82.9366,83.2841,82.9173,83.2455,67500.0
2007-09-20 15:00:00,129.38,129.38,128.81,128.85,76200.0,83.2583,83.2583,82.8915,82.9173,76200.0
2007-09-20 15:10:00,128.85,129.66,128.78,129.54,145800.0,82.9173,83.4385,82.8722,83.3613,145800.0
2007-09-20 15:20:00,129.54,129.59,129.31,129.41,41500.0,83.3613,83.3935,83.2133,83.2776,41500.0
2007-09-20 15:30:00,129.39,129.39,129.05,129.21,60900.0,83.2648,83.2648,83.046,83.1489,60900.0
2007-09-20 15:40:00,129.26,131.16,129.26,131.16,187500.0,83.1811,84.4038,83.1811,84.4038,187500.0
2007-09-20 15:50:00,131.08,131.96,130.66,131.28,360400.0,84.3523,84.9186,84.082,84.481,360400.0
2007-09-21 09:30:00,132.23,133.37,131.27,133.09,253000.0,85.0924,85.826,84.4746,85.6458,253000.0
2007-09-21 09:40:00,133.17,133.3,132.47,132.47,119000.0,85.6973,85.7809,85.2468,85.2468,119000.0
2007-09-21 09:50:00,132.47,132.47,129.88,130.45,258000.0,85.2468,85.2468,83.5801,83.9469,258000.0
2007-09-21 10:00:00,130.46,130.7,129.67,130.56,199100.0,83.9533,84.1078,83.445,84.0177,199100.0
2007-09-21 10:10:00,130.57,130.76,129.62,130.05,145600.0,84.0241,84.1464,83.4128,83.6895,145600.0
2007-09-21 10:20:00,130.09,130.28,129.37,129.84,131900.0,83.7152,83.8375,83.2519,83.5544,131900.0
2007-09-21 10:30:00,129.76,130.58,129.67,130.35,77200.0,83.5029,84.0306,83.445,83.8825,77200.0
2007-09-21 10:40:00,130.35,130.42,130.03,130.19,58500.0,83.8825,83.9276,83.6766,83.7796,58500.0
2007-09-21 10:50:00,130.19,130.43,130.01,130.24,87500.0,83.7796,83.934,83.6638,83.8118,87500.0
2007-09-21 11:00:00,130.32,130.61,130.24,130.27,80500.0,83.8632,84.0499,83.8118,83.8311,80500.0
2007-09-21 11:10:00,130.29,130.34,129.73,130.04,96800.0,83.8439,83.8761,83.4836,83.6831,96800.0
2007-09-21 11:20:00,130.04,130.46,130.04,130.45,48500.0,83.6831,83.9533,83.6831,83.9469,48500.0
2007-09-21 11:30:00,130.44,130.62,129.51,129.83,121700.0,83.9405,84.0563,83.342,83.5479,121700.0
2007-09-21 11:40:00,129.86,130.1,129.85,130.05,44000.0,83.5672,83.7217,83.5608,83.6895,44000.0
2007-09-21 11:50:00,130.07,130.3,130.02,130.28,48700.0,83.7024,83.8504,83.6702,83.8375,48700.0
2007-09-21 12:00:00,130.28,130.34,129.89,129.96,37400.0,83.8375,83.8761,83.5865,83.6316,37400.0
2007-09-21 12:10:00,129.94,130.45,129.88,130.38,50100.0,83.6187,83.9469,83.5801,83.9019,50100.0
2007-09-21 12:20:00,130.35,130.43,130.09,130.31,40200.0,83.8825,83.934,83.7152,83.8568,40200.0
2007-09-21 12:30:00,130.37,130.68,130.24,130.62,74400.0,83.8954,84.0949,83.8118,84.0563,74400.0
2007-09-21 12:40:00,130.59,130.8,130.47,130.66,54300.0,84.037,84.1721,83.9598,84.082,54300.0
2007-09-21 12:50:00,130.65,130.71,130.44,130.47,30100.0,84.0756,84.1142,83.9405,83.9598,30100.0
2007-09-21 13:00:00,130.49,130.64,130.28,130.44,28500.0,83.9726,84.0692,83.8375,83.9405,28500.0
2007-09-21 13:10:00,130.45,130.6,130.13,130.26,53500.0,83.9469,84.0434,83.741,83.8246,53500.0
2007-09-21 13:20:00,130.27,130.35,130.14,130.35,30500.0,83.8311,83.8825,83.7474,83.8825,30500.0
2007-09-21 13:30:00,130.41,130.48,130.24,130.42,41400.0,83.9212,83.9662,83.8118,83.9276,41400.0
2007-09-21 13:40:00,130.39,130.49,130.28,130.35,43800.0,83.9083,83.9726,83.8375,83.8825,43800.0
2007-09-21 13:50:00,130.38,130.5,130.27,130.49,46200.0,83.9019,83.9791,83.8311,83.9726,46200.0
2007-09-21 14:00:00,130.43,130.54,130.27,130.39,48500.0,83.934,84.0048,83.8311,83.9083,48500.0
2007-09-21 14:10:00,130.38,130.39,129.75,129.83,98000.0,83.9019,83.9083,83.4964,83.5479,98000.0
2007-09-21 14:20:00,129.83,129.88,129.51,129.67,52500.0,83.5479,83.5801,83.342,83.445,52500.0
2007-09-21 14:30:00,129.6,130.12,129.54,129.63,57800.0,83.3999,83.7345,83.3613,83.4192,57800.0
2007-09-21 14:40:00,129.6,129.68,129.0,129.36,108700.0,83.3999,83.4514,83.0138,83.2455,108700.0
2007-09-21 14:50:00,129.36,129.74,129.2,129.45,66200.0,83.2455,83.49,83.1425,83.3034,66200.0
2007-09-21 15:00:00,129.48,130.07,129.47,130.01,57100.0,83.3227,83.7024,83.3163,83.6638,57100.0
2007-09-21 15:10:00,130.01,130.5,130.0,130.21,60500.0,83.6638,83.9791,83.6573,83.7925,60500.0
2007-09-21 15:20:00,130.23,130.49,129.89,130.43,61600.0,83.8053,83.9726,83.5865,83.934,61600.0
2007-09-21 15:30:00,130.43,130.5,130.01,130.13,96400.0,83.934,83.9791,83.6638,83.741,96400.0
2007-09-21 15:40:00,130.09,130.27,129.91,130.21,135400.0,83.7152,83.8311,83.5994,83.7925,135400.0
2007-09-21 15:50:00,130.21,130.21,129.61,129.7,179600.0,83.7925,83.7925,83.4063,83.4643,179600.0
2007-09-24 09:30:00,131.96,133.3,131.7,132.89,261000.0,84.9186,85.7809,84.7513,85.5171,261000.0
2007-09-24 09:40:00,132.93,133.6,132.64,132.92,145400.0,85.5428,85.974,85.3562,85.5364,145400.0
2007-09-24 09:50:00,132.92,133.39,132.66,133.27,121400.0,85.5364,85.8388,85.3691,85.7616,121400.0
2007-09-24 10:00:00,133.36,134.3,133.05,133.93,151900.0,85.8195,86.4244,85.62,86.1863,151900.0
2007-09-24 10:10:00,133.92,135.43,133.87,134.94,236100.0,86.1799,87.1516,86.1477,86.8363,236100.0
2007-09-24 10:20:00,135.0,135.68,134.59,135.53,161000.0,86.8749,87.3125,86.6111,87.216,161000.0
2007-09-24 10:30:00,135.56,136.22,134.88,136.11,217000.0,87.2353,87.66,86.7977,87.5892,217000.0
2007-09-24 10:40:00,136.11,136.13,135.57,136.04,108700.0,87.5892,87.6021,87.2417,87.5442,108700.0
2007-09-24 10:50:00,136.04,136.68,135.9,136.06,135600.0,87.5442,87.956,87.4541,87.557,135600.0
2007-09-24 11:00:00,136.06,136.1,135.25,135.38,127900.0,87.557,87.5828,87.0358,87.1194,127900.0
2007-09-24 11:10:00,135.36,135.65,135.05,135.5,97300.0,87.1066,87.2932,86.9071,87.1967,97300.0
2007-09-24 11:20:00,135.5,135.6,135.25,135.49,85300.0,87.1967,87.261,87.0358,87.1902,85300.0
2007-09-24 11:30:00,135.5,135.57,135.36,135.44,47000.0,87.1967,87.2417,87.1066,87.1581,47000.0
2007-09-24 11:40:00,135.44,135.5,135.28,135.47,34300.0,87.1581,87.1967,87.0551,87.1774,34300.0
2007-09-24 11:50:00,135.48,136.25,135.42,136.25,60900.0,87.1838,87.6793,87.1452,87.6793,60900.0
2007-09-24 12:00:00,136.25,136.31,135.76,136.06,97500.0,87.6793,87.7179,87.364,87.557,97500.0
2007-09-24 12:10:00,136.06,136.07,135.39,135.68,68800.0,87.557,87.5635,87.1259,87.3125,68800.0
2007-09-24 12:20:00,135.68,135.69,135.09,135.44,51800.0,87.3125,87.3189,86.9328,87.1581,51800.0
2007-09-24 12:30:00,135.47,135.81,135.33,135.76,24100.0,87.1774,87.3962,87.0873,87.364,24100.0
2007-09-24 12:40:00,135.79,135.8,135.4,135.52,39100.0,87.3833,87.3897,87.1323,87.2095,39100.0
2007-09-24 12:50:00,135.57,135.6,135.12,135.12,79700.0,87.2417,87.261,86.9521,86.9521,79700.0
2007-09-24 13:00:00,135.11,135.35,134.6,134.94,88400.0,86.9457,87.1001,86.6175,86.8363,88400.0
2007-09-24 13:10:00,134.96,135.29,134.0,134.25,90600.0,86.8492,87.0615,86.2314,86.3923,90600.0
2007-09-24 13:20:00,134.25,134.5,133.8,134.5,52400.0,86.3923,86.5531,86.1027,86.5531,52400.0
2007-09-24 13:30:00,134.5,134.64,133.73,134.21,99100.0,86.5531,86.6432,86.0576,86.3665,99100.0
2007-09-24 13:40:00,134.21,134.28,133.5,133.62,80900.0,86.3665,86.4116,85.9096,85.9869,80900.0
2007-09-24 13:50:00,133.59,134.16,133.53,133.62,80200.0,85.9675,86.3344,85.9289,85.9869,80200.0
2007-09-24 14:00:00,133.57,134.1,133.51,134.08,77900.0,85.9547,86.2957,85.9161,86.2829,77900.0
2007-09-24 14:10:00,134.08,135.28,133.9,134.99,176800.0,86.2829,87.0551,86.167,86.8685,176800.0
2007-09-24 14:20:00,134.9,135.0,134.67,134.98,109400.0,86.8106,86.8749,86.6625,86.862,109400.0
2007-09-24 14:30:00,134.9,135.06,134.64,134.65,107000.0,86.8106,86.9135,86.6432,86.6497,107000.0
2007-09-24 14:40:00,134.65,135.35,134.07,135.07,155000.0,86.6497,87.1001,86.2764,86.92,155000.0
2007-09-24 14:50:00,135.0,136.15,134.96,135.76,209200.0,86.8749,87.615,86.8492,87.364,209200.0
2007-09-24 15:00:00,135.68,136.5,134.8,136.41,162100.0,87.3125,87.8402,86.7462,87.7823,162100.0
2007-09-24 15:10:00,136.47,137.76,136.41,137.16,353100.0,87.8209,88.651,87.7823,88.2649,353100.0
2007-09-24 15:20:00,137.1,138.47,136.9,138.11,237500.0,88.2263,89.1079,88.0976,88.8762,237500.0
2007-09-24 15:30:00,138.14,139.23,137.92,138.91,445600.0,88.8956,89.597,88.754,89.3911,445600.0
2007-09-24 15:40:00,138.91,140.55,138.75,140.17,543400.0,89.3911,90.4464,89.2881,90.2019,543400.0
2007-09-24 15:50:00,140.16,140.22,139.05,139.31,425300.0,90.1955,90.2341,89.4812,89.6485,425300.0
2007-09-25 09:30:00,138.0,139.6,137.42,139.06,447000.0,88.8055,89.8351,88.4322,89.4876,447000.0
2007-09-25 09:40:00,139.15,142.27,138.53,141.24,533500.0,89.5455,91.5533,89.1465,90.8905,533500.0
2007-09-25 09:50:00,141.34,141.4,138.76,139.31,420000.0,90.9548,90.9934,89.2945,89.6485,420000.0
2007-09-25 10:00:00,139.16,139.6,137.95,138.99,306800.0,89.5519,89.8351,88.7733,89.4425,306800.0
2007-09-25 10:10:00,138.9,139.43,138.26,138.96,209800.0,89.3846,89.7257,88.9728,89.4232,209800.0
2007-09-25 10:20:00,138.95,139.94,138.67,139.36,170000.0,89.4168,90.0539,89.2366,89.6806,170000.0
2007-09-25 10:30:00,139.37,140.1,139.35,139.91,143000.0,89.6871,90.1568,89.6742,90.0346,143000.0
2007-09-25 10:40:00,139.77,139.77,138.26,138.33,217900.0,89.9445,89.9445,88.9728,89.0178,217900.0
2007-09-25 10:50:00,138.27,139.1,138.04,138.31,137700.0,88.9792,89.5133,88.8312,89.005,137700.0
2007-09-25 11:00:00,138.3,138.42,137.62,137.95,158900.0,88.9985,89.0757,88.5609,88.7733,158900.0
2007-09-25 11:10:00,138.0,138.34,137.52,137.71,118600.0,88.8055,89.0243,88.4966,88.6188,118600.0
2007-09-25 11:20:00,137.63,137.86,137.52,137.7,72600.0,88.5674,88.7154,88.4966,88.6124,72600.0
2007-09-25 11:30:00,137.67,137.75,136.93,137.52,202900.0,88.5931,88.6446,88.1169,88.4966,202900.0
2007-09-25 11:40:00,137.59,138.04,137.53,137.81,126800.0,88.5416,88.8312,88.503,88.6832,126800.0
2007-09-25 11:50:00,137.83,137.86,137.45,137.8,81700.0,88.6961,88.7154,88.4515,88.6768,81700.0
2007-09-25 12:00:00,137.8,137.95,137.27,137.51,91100.0,88.6768,88.7733,88.3357,88.4901,91100.0
2007-09-25 12:10:00,137.53,138.24,137.26,138.23,65900.0,88.503,88.9599,88.3293,88.9535,65900.0
2007-09-25 12:20:00,138.17,139.1,137.81,138.99,113600.0,88.9149,89.5133,88.6832,89.4425,113600.0
2007-09-25 12:30:00,138.9,139.1,138.6,138.85,66300.0,89.3846,89.5133,89.1916,89.3525,66300.0
2007-09-25 12:40:00,138.85,139.91,138.8,139.8,133800.0,89.3525,90.0346,89.3203,89.9638,133800.0
2007-09-25 12:50:00,139.8,140.16,139.21,139.48,105300.0,89.9638,90.1955,89.5841,89.7579,105300.0
2007-09-25 13:00:00,139.41,139.49,139.22,139.49,30600.0,89.7128,89.7643,89.5906,89.7643,30600.0
2007-09-25 13:10:00,139.47,140.15,139.42,139.97,84700.0,89.7514,90.189,89.7193,90.0732,84700.0
2007-09-25 13:20:00,139.97,140.02,139.6,139.97,51500.0,90.0732,90.1054,89.8351,90.0732,51500.0
2007-09-25 13:30:00,139.99,140.01,139.14,139.39,96600.0,90.0861,90.0989,89.5391,89.7,96600.0
2007-09-25 13:40:00,139.45,139.51,138.64,139.12,80000.0,89.7386,89.7772,89.2173,89.5262,80000.0
2007-09-25 13:50:00,139.19,139.25,138.39,138.88,99100.0,89.5712,89.6099,89.0564,89.3718,99100.0
2007-09-25 14:00:00,138.89,138.9,138.01,138.06,101500.0,89.3782,89.3846,88.8119,88.8441,101500.0
2007-09-25 14:10:00,138.05,138.52,138.01,138.15,77600.0,88.8376,89.1401,88.8119,88.902,77600.0
2007-09-25 14:20:00,138.15,138.4,137.42,138.25,88800.0,88.902,89.0629,88.4322,88.9663,88800.0
2007-09-25 14:30:00,138.26,138.43,138.0,138.21,35100.0,88.9728,89.0822,88.8055,88.9406,35100.0
2007-09-25 14:40:00,138.27,138.89,138.08,138.8,66900.0,88.9792,89.3782,88.8569,89.3203,66900.0
2007-09-25 14:50:00,138.9,139.18,138.66,139.14,53500.0,89.3846,89.5648,89.2302,89.5391,53500.0
2007-09-25 15:00:00,139.15,139.22,138.64,138.8,66000.0,89.5455,89.5906,89.2173,89.3203,66000.0
2007-09-25 15:10:00,138.8,138.99,138.56,138.76,32400.0,89.3203,89.4425,89.1658,89.2945,32400.0
2007-09-25 15:20:00,138.76,139.16,138.76,138.94,40500.0,89.2945,89.5519,89.2945,89.4104,40500.0
2007-09-25 15:30:00,139.01,139.17,138.63,139.0,54600.0,89.4554,89.5584,89.2109,89.449,54600.0
2007-09-25 15:40:00,139.03,140.12,138.88,139.98,191500.0,89.4683,90.1697,89.3718,90.0796,191500.0
2007-09-25 15:50:00,139.98,140.0,139.62,139.71,193400.0,90.0796,90.0925,89.848,89.9059,193400.0
2007-09-26 09:30:00,140.84,140.86,138.87,140.8,190100.0,90.6331,90.6459,89.3653,90.6073,190100.0
2007-09-26 09:40:00,140.82,140.82,137.38,137.4,244200.0,90.6202,90.6202,88.4065,88.4194,244200.0
2007-09-26 09:50:00,137.4,138.34,136.77,137.25,269000.0,88.4194,89.0243,88.0139,88.3228,269000.0
2007-09-26 10:00:00,137.24,137.61,136.83,137.32,133000.0,88.3164,88.5545,88.0525,88.3679,133000.0
2007-09-26 10:10:00,137.26,138.3,137.19,138.0,130100.0,88.3293,88.9985,88.2842,88.8055,130100.0
2007-09-26 10:20:00,138.0,138.25,137.68,137.76,54800.0,88.8055,88.9663,88.5995,88.651,54800.0
2007-09-26 10:30:00,137.78,137.81,136.97,136.98,115600.0,88.6639,88.6832,88.1426,88.1491,115600.0
2007-09-26 10:40:00,137.0,137.28,136.5,136.98,137800.0,88.1619,88.3421,87.8402,88.1491,137800.0
2007-09-26 10:50:00,136.98,137.1,136.6,136.7,84000.0,88.1491,88.2263,87.9045,87.9689,84000.0
2007-09-26 11:00:00,136.7,137.76,136.62,137.2,126600.0,87.9689,88.651,87.9174,88.2906,126600.0
2007-09-26 11:10:00,137.24,137.42,136.59,136.6,158200.0,88.3164,88.4322,87.8981,87.9045,158200.0
2007-09-26 11:20:00,136.62,136.95,136.09,136.58,117300.0,87.9174,88.1298,87.5763,87.8917,117300.0
2007-09-26 11:30:00,136.63,136.82,136.4,136.5,47900.0,87.9238,88.0461,87.7758,87.8402,47900.0
2007-09-26 11:40:00,136.53,136.82,136.22,136.35,46200.0,87.8595,88.0461,87.66,87.7437,46200.0
2007-09-26 11:50:00,136.35,136.4,136.01,136.4,70200.0,87.7437,87.7758,87.5249,87.7758,70200.0
2007-09-26 12:00:00,136.4,136.94,136.33,136.39,60900.0,87.7758,88.1233,87.7308,87.7694,60900.0
2007-09-26 12:10:00,136.39,136.69,136.05,136.57,50900.0,87.7694,87.9625,87.5506,87.8852,50900.0
2007-09-26 12:20:00,136.6,136.6,136.19,136.3,37400.0,87.9045,87.9045,87.6407,87.7115,37400.0
2007-09-26 12:30:00,136.3,136.88,136.25,136.81,58600.0,87.7115,88.0847,87.6793,88.0397,58600.0
2007-09-26 12:40:00,136.84,137.17,136.58,136.61,53300.0,88.059,88.2713,87.8917,87.911,53300.0
2007-09-26 12:50:00,136.64,137.25,136.64,137.15,55300.0,87.9303,88.3228,87.9303,88.2585,55300.0
2007-09-26 13:00:00,137.19,137.33,136.78,137.02,68300.0,88.2842,88.3743,88.0204,88.1748,68300.0
2007-09-26 13:10:00,137.05,137.46,137.01,137.39,41900.0,88.1941,88.458,88.1684,88.4129,41900.0
2007-09-26 13:20:00,137.41,137.56,136.56,136.67,82700.0,88.4258,88.5223,87.8788,87.9496,82700.0
2007-09-26 13:30:00,136.69,136.69,136.04,136.22,75100.0,87.9625,87.9625,87.5442,87.66,75100.0
2007-09-26 13:40:00,136.25,136.37,135.55,135.88,113200.0,87.6793,87.7565,87.2288,87.4412,113200.0
2007-09-26 13:50:00,135.82,136.19,135.62,135.81,61200.0,87.4026,87.6407,87.2739,87.3962,61200.0
2007-09-26 14:00:00,135.81,136.16,135.76,136.16,58600.0,87.3962,87.6214,87.364,87.6214,58600.0
2007-09-26 14:10:00,136.17,136.4,135.94,136.22,63200.0,87.6278,87.7758,87.4798,87.66,63200.0
2007-09-26 14:20:00,136.22,136.68,136.22,136.45,63300.0,87.66,87.956,87.66,87.808,63300.0
2007-09-26 14:30:00,136.5,137.19,136.33,137.07,139700.0,87.8402,88.2842,87.7308,88.207,139700.0
2007-09-26 14:40:00,137.08,137.08,136.48,136.67,55400.0,88.2134,88.2134,87.8273,87.9496,55400.0
2007-09-26 14:50:00,136.67,137.04,136.06,136.3,198500.0,87.9496,88.1877,87.557,87.7115,198500.0
2007-09-26 15:00:00,136.3,136.59,135.81,136.59,90100.0,87.7115,87.8981,87.3962,87.8981,90100.0
2007-09-26 15:10:00,136.59,136.89,136.35,136.69,77700.0,87.8981,88.0912,87.7437,87.9625,77700.0
2007-09-26 15:20:00,136.65,137.01,136.65,136.73,98600.0,87.9367,88.1684,87.9367,87.9882,98600.0
2007-09-26 15:30:00,136.76,137.0,136.19,136.26,83500.0,88.0075,88.1619,87.6407,87.6857,83500.0
2007-09-26 15:40:00,136.21,136.75,136.15,136.48,123600.0,87.6536,88.0011,87.615,87.8273,123600.0
2007-09-26 15:50:00,136.46,136.66,135.89,136.06,159600.0,87.8144,87.9431,87.4476,87.557,159600.0
2007-09-27 09:30:00,136.3,136.32,135.37,135.78,98100.0,87.7115,87.7244,87.113,87.3769,98100.0
2007-09-27 09:40:00,135.79,137.0,135.78,136.6,125900.0,87.3833,88.1619,87.3769,87.9045,125900.0
2007-09-27 09:50:00,136.64,136.97,136.25,136.49,96800.0,87.9303,88.1426,87.6793,87.8337,96800.0
2007-09-27 10:00:00,136.51,138.12,136.43,138.1,167000.0,87.8466,88.8827,87.7951,88.8698,167000.0
2007-09-27 10:10:00,138.11,138.12,137.53,137.83,104500.0,88.8762,88.8827,88.503,88.6961,104500.0
2007-09-27 10:20:00,137.94,139.0,137.91,138.67,175200.0,88.7669,89.449,88.7475,89.2366,175200.0
2007-09-27 10:30:00,138.64,139.0,137.97,138.9,116200.0,89.2173,89.449,88.7862,89.3846,116200.0
2007-09-27 10:40:00,138.9,140.32,138.86,140.19,241900.0,89.3846,90.2984,89.3589,90.2148,241900.0
2007-09-27 10:50:00,140.2,140.24,139.6,140.13,97300.0,90.2212,90.2469,89.8351,90.1762,97300.0
2007-09-27 11:00:00,140.18,140.24,139.62,139.74,83900.0,90.2083,90.2469,89.848,89.9252,83900.0
2007-09-27 11:10:00,139.82,139.82,139.23,139.65,60500.0,89.9767,89.9767,89.597,89.8673,60500.0
2007-09-27 11:20:00,139.63,139.97,138.52,138.77,124900.0,89.8544,90.0732,89.1401,89.301,124900.0
2007-09-27 11:30:00,138.77,138.86,138.27,138.86,121500.0,89.301,89.3589,88.9792,89.3589,121500.0
2007-09-27 11:40:00,138.87,139.49,138.71,139.0,58100.0,89.3653,89.7643,89.2624,89.449,58100.0
2007-09-27 11:50:00,139.0,139.47,138.85,139.14,38400.0,89.449,89.7514,89.3525,89.5391,38400.0
2007-09-27 12:00:00,139.23,139.78,139.11,139.45,37100.0,89.597,89.9509,89.5198,89.7386,37100.0
2007-09-27 12:10:00,139.57,139.77,139.04,139.65,34800.0,89.8158,89.9445,89.4747,89.8673,34800.0
2007-09-27 12:20:00,139.7,140.27,139.62,140.2,84100.0,89.8994,90.2662,89.848,90.2212,84100.0
2007-09-27 12:30:00,140.2,140.83,140.2,140.76,116500.0,90.2212,90.6266,90.2212,90.5816,116500.0
2007-09-27 12:40:00,140.76,141.96,140.72,141.65,156400.0,90.5816,91.3538,90.5558,91.1543,156400.0
2007-09-27 12:50:00,141.64,142.2,141.3,141.62,139500.0,91.1479,91.5082,90.9291,91.135,139500.0
2007-09-27 13:00:00,141.69,142.3,141.34,142.12,145500.0,91.18,91.5726,90.9548,91.4568,145500.0
2007-09-27 13:10:00,142.18,142.27,141.65,141.84,101100.0,91.4954,91.5533,91.1543,91.2766,101100.0
2007-09-27 13:20:00,141.8,142.75,141.75,142.2,142700.0,91.2508,91.8622,91.2187,91.5082,142700.0
2007-09-27 13:30:00,142.19,142.36,141.39,141.41,93100.0,91.5018,91.6112,90.987,90.9999,93100.0
2007-09-27 13:40:00,141.46,141.76,140.78,140.8,117500.0,91.032,91.2251,90.5944,90.6073,117500.0
2007-09-27 13:50:00,140.8,141.31,140.6,140.98,114600.0,90.6073,90.9355,90.4786,90.7231,114600.0
2007-09-27 14:00:00,141.04,141.26,140.65,141.16,98800.0,90.7618,90.9033,90.5108,90.839,98800.0
2007-09-27 14:10:00,141.23,142.09,141.23,141.8,89600.0,90.884,91.4374,90.884,91.2508,89600.0
2007-09-27 14:20:00,141.81,142.17,141.67,142.14,53500.0,91.2573,91.4889,91.1672,91.4696,53500.0
2007-09-27 14:30:00,142.14,142.2,141.05,141.25,116300.0,91.4696,91.5082,90.7682,90.8969,116300.0
2007-09-27 14:40:00,141.16,141.18,140.22,140.22,119900.0,90.839,90.8518,90.2341,90.2341,119900.0
2007-09-27 14:50:00,140.26,140.45,139.78,140.14,141600.0,90.2598,90.3821,89.9509,90.1826,141600.0
2007-09-27 15:00:00,140.13,140.9,140.13,140.6,89500.0,90.1762,90.6717,90.1762,90.4786,89500.0
2007-09-27 15:10:00,140.64,140.82,139.81,140.28,92200.0,90.5043,90.6202,89.9702,90.2727,92200.0
2007-09-27 15:20:00,140.28,140.34,138.77,138.91,251400.0,90.2727,90.3113,89.301,89.3911,251400.0
2007-09-27 15:30:00,138.92,139.42,137.1,137.11,434000.0,89.3975,89.7193,88.2263,88.2327,434000.0
2007-09-27 15:40:00,137.11,137.18,135.51,136.59,599300.0,88.2327,88.2778,87.2031,87.8981,599300.0
2007-09-27 15:50:00,136.55,137.24,136.36,137.0,375600.0,87.8724,88.3164,87.7501,88.1619,375600.0
2007-09-28 09:30:00,136.95,139.0,136.49,137.64,389400.0,88.1298,89.449,87.8337,88.5738,389400.0
2007-09-28 09:40:00,137.58,138.55,137.43,137.86,174100.0,88.5352,89.1594,88.4387,88.7154,174100.0
2007-09-28 09:50:00,137.88,138.1,136.29,137.27,285500.0,88.7282,88.8698,87.705,88.3357,285500.0
2007-09-28 10:00:00,137.42,137.71,137.04,137.1,124900.0,88.4322,88.6188,88.1877,88.2263,124900.0
2007-09-28 10:10:00,137.11,137.2,136.59,136.78,146800.0,88.2327,88.2906,87.8981,88.0204,146800.0
2007-09-28 10:20:00,136.82,137.04,135.7,135.97,161500.0,88.0461,88.1877,87.3254,87.4991,161500.0
2007-09-28 10:30:00,135.89,135.97,134.2,135.37,228800.0,87.4476,87.4991,86.3601,87.113,228800.0
2007-09-28 10:40:00,135.27,135.37,134.27,135.0,120900.0,87.0487,87.113,86.4051,86.8749,120900.0
2007-09-28 10:50:00,134.89,135.93,134.89,135.75,77800.0,86.8041,87.4734,86.8041,87.3575,77800.0
2007-09-28 11:00:00,135.75,135.82,134.8,134.94,63700.0,87.3575,87.4026,86.7462,86.8363,63700.0
2007-09-28 11:10:00,134.87,134.87,134.07,134.61,125100.0,86.7913,86.7913,86.2764,86.6239,125100.0
2007-09-28 11:20:00,134.62,134.69,134.12,134.23,70400.0,86.6304,86.6754,86.3086,86.3794,70400.0
2007-09-28 11:30:00,134.23,134.43,134.01,134.29,60600.0,86.3794,86.5081,86.2378,86.418,60600.0
2007-09-28 11:40:00,134.29,135.04,134.17,134.9,59000.0,86.418,86.9006,86.3408,86.8106,59000.0
2007-09-28 11:50:00,134.96,135.08,134.3,134.33,63600.0,86.8492,86.9264,86.4244,86.4438,63600.0
2007-09-28 12:00:00,134.33,134.36,133.02,133.37,181200.0,86.4438,86.4631,85.6007,85.826,181200.0
2007-09-28 12:10:00,133.31,133.5,132.05,132.99,204700.0,85.7874,85.9096,84.9765,85.5814,204700.0
2007-09-28 12:20:00,132.99,133.4,132.72,133.06,102200.0,85.5814,85.8453,85.4077,85.6265,102200.0
2007-09-28 12:30:00,133.1,133.66,133.01,133.5,131200.0,85.6522,86.0126,85.5943,85.9096,131200.0
2007-09-28 12:40:00,133.5,133.9,133.48,133.72,53200.0,85.9096,86.167,85.8968,86.0512,53200.0
2007-09-28 12:50:00,133.77,134.22,133.15,133.25,81100.0,86.0834,86.373,85.6844,85.7488,81100.0
2007-09-28 13:00:00,133.15,133.64,133.1,133.32,62900.0,85.6844,85.9997,85.6522,85.7938,62900.0
2007-09-28 13:10:00,133.37,133.44,132.75,133.12,92000.0,85.826,85.871,85.427,85.6651,92000.0
2007-09-28 13:20:00,133.12,133.73,133.11,133.5,55700.0,85.6651,86.0576,85.6587,85.9096,55700.0
2007-09-28 13:30:00,133.48,134.2,133.4,133.96,92400.0,85.8968,86.3601,85.8453,86.2056,92400.0
2007-09-28 13:40:00,133.9,134.25,133.84,133.97,52400.0,86.167,86.3923,86.1284,86.2121,52400.0
2007-09-28 13:50:00,133.95,134.94,133.7,134.8,59000.0,86.1992,86.8363,86.0383,86.7462,59000.0
2007-09-28 14:00:00,134.8,135.0,134.5,134.91,68000.0,86.7462,86.8749,86.5531,86.817,68000.0
2007-09-28 14:10:00,134.99,135.0,134.04,134.14,74400.0,86.8685,86.8749,86.2571,86.3215,74400.0
2007-09-28 14:20:00,134.14,134.29,133.51,133.61,64800.0,86.3215,86.418,85.9161,85.9804,64800.0
2007-09-28 14:30:00,133.53,133.71,133.06,133.37,86700.0,85.9289,86.0448,85.6265,85.826,86700.0
2007-09-28 14:40:00,133.38,134.26,133.37,133.64,68000.0,85.8324,86.3987,85.826,85.9997,68000.0
2007-09-28 14:50:00,133.64,134.1,133.17,133.23,94000.0,85.9997,86.2957,85.6973,85.7359,94000.0
2007-09-28 15:00:00,133.23,133.7,132.44,132.54,116400.0,85.7359,86.0383,85.2275,85.2919,116400.0
2007-09-28 15:10:00,132.46,132.55,131.0,131.42,312500.0,85.2404,85.2983,84.3008,84.5711,312500.0
2007-09-28 15:20:00,131.5,132.18,130.52,132.14,288500.0,84.6226,85.0602,83.9919,85.0344,288500.0
2007-09-28 15:30:00,132.18,132.66,131.71,132.38,158800.0,85.0602,85.3691,84.7577,85.1889,158800.0
2007-09-28 15:40:00,132.43,133.6,132.37,133.6,321500.0,85.2211,85.974,85.1825,85.974,321500.0
2007-09-28 15:50:00,133.63,133.64,132.87,133.49,191700.0,85.9933,85.9997,85.5042,85.9032,191700.0
2007-10-01 09:30:00,134.3,135.63,133.63,135.45,156700.0,86.4244,87.2803,85.9933,87.1645,156700.0
2007-10-01 09:40:00,135.45,136.31,135.0,135.54,161200.0,87.1645,87.7179,86.8749,87.2224,161200.0
2007-10-01 09:50:00,135.34,135.79,134.46,135.73,111400.0,87.0937,87.3833,86.5274,87.3447,111400.0
2007-10-01 10:00:00,135.79,136.92,135.59,136.72,97500.0,87.3833,88.1105,87.2546,87.9818,97500.0
2007-10-01 10:10:00,136.73,137.45,136.0,137.07,146000.0,87.9882,88.4515,87.5184,88.207,146000.0
2007-10-01 10:20:00,137.07,137.23,136.57,136.57,63700.0,88.207,88.31,87.8852,87.8852,63700.0
2007-10-01 10:30:00,136.56,136.87,136.38,136.69,56700.0,87.8788,88.0783,87.763,87.9625,56700.0
2007-10-01 10:40:00,136.7,136.72,135.78,136.46,68600.0,87.9689,87.9818,87.3769,87.8144,68600.0
2007-10-01 10:50:00,136.45,136.92,136.45,136.9,47200.0,87.808,88.1105,87.808,88.0976,47200.0
2007-10-01 11:00:00,136.9,137.26,136.69,137.25,68100.0,88.0976,88.3293,87.9625,88.3228,68100.0
2007-10-01 11:10:00,137.25,137.67,137.09,137.44,74500.0,88.3228,88.5931,88.2199,88.4451,74500.0
2007-10-01 11:20:00,137.44,137.49,136.75,137.43,50800.0,88.4451,88.4773,88.0011,88.4387,50800.0
2007-10-01 11:30:00,137.45,138.05,137.41,137.91,107100.0,88.4515,88.8376,88.4258,88.7475,107100.0
2007-10-01 11:40:00,137.91,138.62,137.76,138.56,69700.0,88.7475,89.2044,88.651,89.1658,69700.0
2007-10-01 11:50:00,138.57,138.57,138.04,138.08,47700.0,89.1723,89.1723,88.8312,88.8569,47700.0
2007-10-01 12:00:00,138.09,138.29,137.58,138.18,57700.0,88.8634,88.9921,88.5352,88.9213,57700.0
2007-10-01 12:10:00,138.24,138.24,137.87,137.96,24200.0,88.9599,88.9599,88.7218,88.7797,24200.0
2007-10-01 12:20:00,138.0,138.29,137.93,138.16,34300.0,88.8055,88.9921,88.7604,88.9084,34300.0
2007-10-01 12:30:00,138.18,138.22,137.95,138.04,22100.0,88.9213,88.947,88.7733,88.8312,22100.0
2007-10-01 12:40:00,138.03,138.3,137.95,138.27,33700.0,88.8248,88.9985,88.7733,88.9792,33700.0
2007-10-01 12:50:00,138.23,138.23,138.0,138.07,21200.0,88.9535,88.9535,88.8055,88.8505,21200.0
2007-10-01 13:00:00,138.03,138.05,137.24,137.54,88900.0,88.8248,88.8376,88.3164,88.5094,88900.0
2007-10-01 13:10:00,137.54,137.84,137.39,137.8,44000.0,88.5094,88.7025,88.4129,88.6768,44000.0
2007-10-01 13:20:00,137.77,138.2,137.43,138.16,50300.0,88.6575,88.9342,88.4387,88.9084,50300.0
2007-10-01 13:30:00,138.13,138.2,137.96,138.0,23800.0,88.8891,88.9342,88.7797,88.8055,23800.0
2007-10-01 13:40:00,138.0,138.17,137.13,137.31,62300.0,88.8055,88.9149,88.2456,88.3614,62300.0
2007-10-01 13:50:00,137.3,137.3,136.71,137.12,59700.0,88.355,88.355,87.9753,88.2392,59700.0
2007-10-01 14:00:00,137.15,137.69,137.13,137.69,41100.0,88.2585,88.606,88.2456,88.606,41100.0
2007-10-01 14:10:00,137.69,137.81,137.5,137.7,29900.0,88.606,88.6832,88.4837,88.6124,29900.0
2007-10-01 14:20:00,137.71,137.77,137.06,137.24,57900.0,88.6188,88.6575,88.2006,88.3164,57900.0
2007-10-01 14:30:00,137.24,137.61,137.13,137.56,34900.0,88.3164,88.5545,88.2456,88.5223,34900.0
2007-10-01 14:40:00,137.59,138.18,137.57,137.91,61100.0,88.5416,88.9213,88.5287,88.7475,61100.0
2007-10-01 14:50:00,137.94,138.48,137.94,138.37,91100.0,88.7669,89.1143,88.7669,89.0436,91100.0
2007-10-01 15:00:00,138.34,138.49,138.2,138.35,42300.0,89.0243,89.1208,88.9342,89.0307,42300.0
2007-10-01 15:10:00,138.35,138.46,138.07,138.33,53100.0,89.0307,89.1015,88.8505,89.0178,53100.0
2007-10-01 15:20:00,138.37,138.37,137.93,138.07,46300.0,89.0436,89.0436,88.7604,88.8505,46300.0
2007-10-01 15:30:00,138.06,138.14,137.4,137.45,74000.0,88.8441,88.8956,88.4194,88.4515,74000.0
2007-10-01 15:40:00,137.45,138.1,137.44,138.0,72200.0,88.4515,88.8698,88.4451,88.8055,72200.0
2007-10-01 15:50:00,138.0,138.25,137.84,138.08,118700.0,88.8055,88.9663,88.7025,88.8569,118700.0
2007-10-02 09:30:00,139.05,141.62,139.05,140.72,262900.0,89.4812,91.135,89.4812,90.5558,262900.0
2007-10-02 09:40:00,140.72,141.5,140.0,140.68,199600.0,90.5558,91.0578,90.0925,90.5301,199600.0
2007-10-02 09:50:00,140.65,142.77,140.59,142.04,370700.0,90.5108,91.875,90.4722,91.4053,370700.0
2007-10-02 10:00:00,142.1,143.95,142.0,143.53,303700.0,91.4439,92.6344,91.3795,92.3641,303700.0
2007-10-02 10:10:00,143.58,144.89,143.5,144.67,322900.0,92.3963,93.2393,92.3448,93.0977,322900.0
2007-10-02 10:20:00,144.67,144.83,141.87,142.75,477100.0,93.0977,93.2007,91.2959,91.8622,477100.0
2007-10-02 10:30:00,142.8,143.2,142.0,142.62,179600.0,91.8943,92.1518,91.3795,91.7785,179600.0
2007-10-02 10:40:00,142.62,142.62,141.54,141.93,128200.0,91.7785,91.7785,91.0835,91.3345,128200.0
2007-10-02 10:50:00,141.93,143.11,141.65,142.57,148800.0,91.3345,92.0938,91.1543,91.7463,148800.0
2007-10-02 11:00:00,142.57,142.74,140.95,141.02,202100.0,91.7463,91.8557,90.7038,90.7489,202100.0
2007-10-02 11:10:00,141.09,141.57,140.96,141.45,101500.0,90.7939,91.1028,90.7103,91.0256,101500.0
2007-10-02 11:20:00,141.48,142.5,141.48,142.42,80100.0,91.0449,91.7013,91.0449,91.6498,80100.0
2007-10-02 11:30:00,142.5,142.81,142.42,142.68,85400.0,91.7013,91.9008,91.6498,91.8171,85400.0
2007-10-02 11:40:00,142.76,143.77,142.66,143.4,127200.0,91.8686,92.5186,91.8043,92.2805,127200.0
2007-10-02 11:50:00,143.35,143.74,143.02,143.58,113200.0,92.2483,92.4993,92.0359,92.3963,113200.0
2007-10-02 12:00:00,143.55,144.78,143.36,144.18,101200.0,92.377,93.1685,92.2547,92.7824,101200.0
2007-10-02 12:10:00,144.24,144.28,143.48,143.7,88000.0,92.821,92.8468,92.3319,92.4735,88000.0
2007-10-02 12:20:00,143.75,143.86,143.1,143.26,76600.0,92.5057,92.5765,92.0874,92.1904,76600.0
2007-10-02 12:30:00,143.21,143.41,142.91,143.39,67600.0,92.1582,92.2869,91.9651,92.274,67600.0
2007-10-02 12:40:00,143.31,143.89,143.31,143.89,67400.0,92.2225,92.5958,92.2225,92.5958,67400.0
2007-10-02 12:50:00,143.85,143.9,143.36,143.5,31800.0,92.57,92.6022,92.2547,92.3448,31800.0
2007-10-02 13:00:00,143.5,143.51,143.19,143.29,35700.0,92.3448,92.3512,92.1453,92.2097,35700.0
2007-10-02 13:10:00,143.27,143.49,143.01,143.37,46300.0,92.1968,92.3384,92.0295,92.2612,46300.0
2007-10-02 13:20:00,143.3,143.6,143.15,143.27,38300.0,92.2161,92.4092,92.1196,92.1968,38300.0
2007-10-02 13:30:00,143.22,144.0,142.86,143.81,96600.0,92.1646,92.6666,91.933,92.5443,96600.0
2007-10-02 13:40:00,143.84,144.64,143.7,144.6,120300.0,92.5636,93.0784,92.4735,93.0527,120300.0
2007-10-02 13:50:00,144.57,145.57,144.43,144.49,207100.0,93.0334,93.6769,92.9433,92.9819,207100.0
2007-10-02 14:00:00,144.45,144.58,143.79,143.99,80900.0,92.9562,93.0398,92.5314,92.6601,80900.0
2007-10-02 14:10:00,143.98,144.78,143.97,144.46,54800.0,92.6537,93.1685,92.6473,92.9626,54800.0
2007-10-02 14:20:00,144.51,144.51,144.06,144.35,30500.0,92.9948,92.9948,92.7052,92.8918,30500.0
2007-10-02 14:30:00,144.39,145.08,144.38,145.0,73900.0,92.9175,93.3616,92.9111,93.3101,73900.0
2007-10-02 14:40:00,145.02,145.14,144.76,144.91,66000.0,93.323,93.4002,93.1556,93.2522,66000.0
2007-10-02 14:50:00,144.89,144.96,144.48,144.65,48800.0,93.2393,93.2843,92.9755,93.0849,48800.0
2007-10-02 15:00:00,144.64,144.68,143.91,144.23,86800.0,93.0784,93.1042,92.6087,92.8146,86800.0
2007-10-02 15:10:00,144.27,144.61,143.08,143.66,112000.0,92.8403,93.0591,92.0745,92.4478,112000.0
2007-10-02 15:20:00,143.66,143.88,142.92,143.07,81200.0,92.4478,92.5893,91.9716,92.0681,81200.0
2007-10-02 15:30:00,143.1,143.72,142.98,143.24,118000.0,92.0874,92.4864,92.0102,92.1775,118000.0
2007-10-02 15:40:00,143.23,143.98,143.01,143.94,120800.0,92.1711,92.6537,92.0295,92.628,120800.0
2007-10-02 15:50:00,143.9,144.52,143.76,144.43,229900.0,92.6022,93.0012,92.5121,92.9433,229900.0
2007-10-03 09:30:00,136.34,138.0,133.6,133.78,1294500.0,87.7372,88.8055,85.974,86.0898,1294500.0
2007-10-03 09:40:00,133.78,134.38,132.71,133.6,912100.0,86.0898,86.4759,85.4013,85.974,912100.0
2007-10-03 09:50:00,133.59,134.05,132.8,133.28,462300.0,85.9675,86.2636,85.4592,85.7681,462300.0
2007-10-03 10:00:00,133.34,135.5,133.33,135.0,544300.0,85.8067,87.1967,85.8002,86.8749,544300.0
2007-10-03 10:10:00,135.0,135.52,134.57,135.1,226400.0,86.8749,87.2095,86.5982,86.9393,226400.0
2007-10-03 10:20:00,135.1,136.66,135.04,136.33,405800.0,86.9393,87.9431,86.9006,87.7308,405800.0
2007-10-03 10:30:00,136.34,136.75,134.49,134.7,284200.0,87.7372,88.0011,86.5467,86.6819,284200.0
2007-10-03 10:40:00,134.68,135.06,133.34,134.18,496400.0,86.669,86.9135,85.8067,86.3472,496400.0
2007-10-03 10:50:00,134.18,134.61,133.15,134.1,338100.0,86.3472,86.6239,85.6844,86.2957,338100.0
2007-10-03 11:00:00,134.1,134.1,133.0,133.21,230700.0,86.2957,86.2957,85.5879,85.723,230700.0
2007-10-03 11:10:00,133.23,133.97,133.01,133.81,164800.0,85.7359,86.2121,85.5943,86.1091,164800.0
2007-10-03 11:20:00,133.85,134.12,133.42,134.0,134100.0,86.1349,86.3086,85.8581,86.2314,134100.0
2007-10-03 11:30:00,133.95,134.14,133.08,133.24,139400.0,86.1992,86.3215,85.6394,85.7423,139400.0
2007-10-03 11:40:00,133.25,133.33,132.18,132.86,288500.0,85.7488,85.8002,85.0602,85.4978,288500.0
2007-10-03 11:50:00,132.91,134.21,132.75,134.0,132500.0,85.53,86.3665,85.427,86.2314,132500.0
2007-10-03 12:00:00,134.01,134.33,133.71,133.86,128600.0,86.2378,86.4438,86.0448,86.1413,128600.0
2007-10-03 12:10:00,133.91,134.1,133.83,133.95,62500.0,86.1735,86.2957,86.122,86.1992,62500.0
2007-10-03 12:20:00,133.93,134.49,133.93,134.2,102100.0,86.1863,86.5467,86.1863,86.3601,102100.0
2007-10-03 12:30:00,134.2,135.49,134.1,135.03,181100.0,86.3601,87.1902,86.2957,86.8942,181100.0
2007-10-03 12:40:00,135.05,135.1,134.73,134.98,71700.0,86.9071,86.9393,86.7012,86.862,71700.0
2007-10-03 12:50:00,134.98,135.0,134.11,134.59,87400.0,86.862,86.8749,86.3022,86.6111,87400.0
2007-10-03 13:00:00,134.6,134.69,134.15,134.2,46400.0,86.6175,86.6754,86.3279,86.3601,46400.0
2007-10-03 13:10:00,134.2,134.23,133.68,133.99,135700.0,86.3601,86.3794,86.0255,86.225,135700.0
2007-10-03 13:20:00,133.99,134.01,132.33,132.4,179200.0,86.225,86.2378,85.1567,85.2018,179200.0
2007-10-03 13:30:00,132.4,133.37,132.11,132.15,201100.0,85.2018,85.826,85.0151,85.0409,201100.0
2007-10-03 13:40:00,132.18,132.6,131.7,131.77,191100.0,85.0602,85.3305,84.7513,84.7963,191100.0
2007-10-03 13:50:00,131.82,132.64,131.55,132.49,196400.0,84.8285,85.3562,84.6548,85.2597,196400.0
2007-10-03 14:00:00,132.53,132.77,131.52,131.64,99800.0,85.2854,85.4399,84.6355,84.7127,99800.0
2007-10-03 14:10:00,131.64,131.99,131.25,131.25,138900.0,84.7127,84.9379,84.4617,84.4617,138900.0
2007-10-03 14:20:00,131.24,131.41,130.33,130.58,287300.0,84.4553,84.5647,83.8697,84.0306,287300.0
2007-10-03 14:30:00,130.62,131.04,129.67,130.01,349500.0,84.0563,84.3266,83.445,83.6638,349500.0
2007-10-03 14:40:00,130.0,130.56,129.8,130.02,224100.0,83.6573,84.0177,83.5286,83.6702,224100.0
2007-10-03 14:50:00,130.05,130.28,129.39,130.12,220500.0,83.6895,83.8375,83.2648,83.7345,220500.0
2007-10-03 15:00:00,130.12,130.23,128.67,129.55,377600.0,83.7345,83.8053,82.8014,83.3677,377600.0
2007-10-03 15:10:00,129.55,130.19,129.17,129.37,189500.0,83.3677,83.7796,83.1232,83.2519,189500.0
2007-10-03 15:20:00,129.42,130.46,129.15,130.19,200400.0,83.2841,83.9533,83.1103,83.7796,200400.0
2007-10-03 15:30:00,130.16,130.68,128.31,128.49,355000.0,83.7603,84.0949,82.5698,82.6856,355000.0
2007-10-03 15:40:00,128.43,128.73,127.75,127.9,397100.0,82.647,82.8401,82.2094,82.3059,397100.0
2007-10-03 15:50:00,127.9,128.12,127.11,127.59,421900.0,82.3059,82.4475,81.7976,82.1064,421900.0
2007-10-04 09:30:00,127.01,127.01,122.68,123.33,788700.0,81.7332,81.7332,78.9468,79.3651,788700.0
2007-10-04 09:40:00,123.38,124.21,122.29,123.45,702400.0,79.3972,79.9314,78.6958,79.4423,702400.0
2007-10-04 09:50:00,123.45,124.1,122.81,123.33,439200.0,79.4423,79.8606,79.0304,79.3651,439200.0
2007-10-04 10:00:00,123.38,123.59,121.95,122.93,424500.0,79.3972,79.5324,78.477,79.1076,424500.0
2007-10-04 10:10:00,123.0,125.24,122.89,124.7,595200.0,79.1527,80.5942,79.0819,80.2467,595200.0
2007-10-04 10:20:00,124.71,124.84,123.62,124.24,284500.0,80.2531,80.3368,79.5517,79.9507,284500.0
2007-10-04 10:30:00,124.15,124.64,123.86,123.88,187300.0,79.8927,80.2081,79.7061,79.719,187300.0
2007-10-04 10:40:00,123.91,124.8,123.4,124.8,167600.0,79.7383,80.311,79.4101,80.311,167600.0
2007-10-04 10:50:00,124.79,126.94,124.73,126.92,443300.0,80.3046,81.6882,80.266,81.6753,443300.0
2007-10-04 11:00:00,126.93,128.15,126.56,127.73,354800.0,81.6817,82.4668,81.4436,82.1965,354800.0
2007-10-04 11:10:00,127.81,127.81,126.65,127.05,177700.0,82.248,82.248,81.5015,81.7589,177700.0
2007-10-04 11:20:00,127.05,127.18,126.0,126.34,163000.0,81.7589,81.8426,81.0832,81.302,163000.0
2007-10-04 11:30:00,126.29,127.12,126.19,126.53,106600.0,81.2699,81.804,81.2055,81.4243,106600.0
2007-10-04 11:40:00,126.55,126.83,126.22,126.83,61200.0,81.4372,81.6174,81.2248,81.6174,61200.0
2007-10-04 11:50:00,126.82,126.85,126.53,126.65,41700.0,81.6109,81.6302,81.4243,81.5015,41700.0
2007-10-04 12:00:00,126.64,127.1,126.5,126.97,47500.0,81.4951,81.7911,81.405,81.7075,47500.0
2007-10-04 12:10:00,126.98,127.53,126.79,127.5,115400.0,81.7139,82.0678,81.5916,82.0485,115400.0
2007-10-04 12:20:00,127.5,128.25,127.33,127.38,194400.0,82.0485,82.5312,81.9391,81.9713,194400.0
2007-10-04 12:30:00,127.4,128.73,127.37,128.7,133100.0,81.9842,82.8401,81.9649,82.8207,133100.0
2007-10-04 12:40:00,128.67,128.76,127.96,128.63,108600.0,82.8014,82.8594,82.3445,82.7757,108600.0
2007-10-04 12:50:00,128.63,129.75,128.54,128.96,170400.0,82.7757,83.4964,82.7178,82.9881,170400.0
2007-10-04 13:00:00,128.97,128.97,127.3,127.75,124100.0,82.9945,82.9945,81.9198,82.2094,124100.0
2007-10-04 13:10:00,127.73,127.92,127.0,127.84,89300.0,82.1965,82.3188,81.7268,82.2673,89300.0
2007-10-04 13:20:00,127.85,128.0,127.0,127.7,67500.0,82.2738,82.3703,81.7268,82.1772,67500.0
2007-10-04 13:30:00,127.7,127.95,126.95,127.23,65700.0,82.1772,82.3381,81.6946,81.8748,65700.0
2007-10-04 13:40:00,127.27,127.28,126.43,126.58,110100.0,81.9005,81.9069,81.36,81.4565,110100.0
2007-10-04 13:50:00,126.66,126.92,126.58,126.68,50100.0,81.508,81.6753,81.4565,81.5208,50100.0
2007-10-04 14:00:00,126.68,126.88,126.61,126.73,54200.0,81.5208,81.6495,81.4758,81.553,54200.0
2007-10-04 14:10:00,126.75,126.93,125.52,126.2,123500.0,81.5659,81.6817,80.7744,81.212,123500.0
2007-10-04 14:20:00,126.22,126.61,125.94,126.37,70500.0,81.2248,81.4758,81.0446,81.3213,70500.0
2007-10-04 14:30:00,126.34,126.96,126.27,126.72,52900.0,81.302,81.701,81.257,81.5466,52900.0
2007-10-04 14:40:00,126.78,126.9,126.37,126.59,56200.0,81.5852,81.6624,81.3213,81.4629,56200.0
2007-10-04 14:50:00,126.59,127.3,126.59,126.95,78400.0,81.4629,81.9198,81.4629,81.6946,78400.0
2007-10-04 15:00:00,126.95,127.42,126.95,127.27,59900.0,81.6946,81.997,81.6946,81.9005,59900.0
2007-10-04 15:10:00,127.33,127.94,127.28,127.53,113800.0,81.9391,82.3317,81.9069,82.0678,113800.0
2007-10-04 15:20:00,127.53,127.67,127.08,127.51,100400.0,82.0678,82.1579,81.7782,82.055,100400.0
2007-10-04 15:30:00,127.52,128.0,127.45,127.91,120400.0,82.0614,82.3703,82.0163,82.3124,120400.0
2007-10-04 15:40:00,127.9,128.56,127.77,128.46,160600.0,82.3059,82.7307,82.2223,82.6663,160600.0
2007-10-04 15:50:00,128.48,129.08,128.16,128.48,244800.0,82.6792,83.0653,82.4732,82.6792,244800.0
2007-10-05 09:30:00,130.83,133.6,130.74,132.5,411800.0,84.1914,85.974,84.1335,85.2661,411800.0
2007-10-05 09:40:00,132.5,132.94,130.35,131.15,273000.0,85.2661,85.5493,83.8825,84.3974,273000.0
2007-10-05 09:50:00,131.25,131.25,129.55,129.79,223300.0,84.4617,84.4617,83.3677,83.5222,223300.0
2007-10-05 10:00:00,129.8,129.88,128.29,129.49,226900.0,83.5286,83.5801,82.5569,83.3291,226900.0
2007-10-05 10:10:00,129.49,129.85,129.11,129.54,104400.0,83.3291,83.5608,83.0846,83.3613,104400.0
2007-10-05 10:20:00,129.53,129.78,129.22,129.3,87200.0,83.3549,83.5157,83.1554,83.2069,87200.0
2007-10-05 10:30:00,129.3,129.53,129.2,129.25,103500.0,83.2069,83.3549,83.1425,83.1747,103500.0
2007-10-05 10:40:00,129.22,129.3,127.4,127.83,364900.0,83.1554,83.2069,81.9842,82.2609,364900.0
2007-10-05 10:50:00,127.96,128.13,126.73,127.24,144800.0,82.3445,82.4539,81.553,81.8812,144800.0
2007-10-05 11:00:00,127.29,128.83,127.24,128.24,154400.0,81.9134,82.9044,81.8812,82.5247,154400.0
2007-10-05 11:10:00,128.25,129.06,128.05,129.0,66800.0,82.5312,83.0524,82.4025,83.0138,66800.0
2007-10-05 11:20:00,129.0,129.48,128.74,129.47,121600.0,83.0138,83.3227,82.8465,83.3163,121600.0
2007-10-05 11:30:00,129.48,130.25,129.17,129.87,164000.0,83.3227,83.8182,83.1232,83.5737,164000.0
2007-10-05 11:40:00,129.89,130.01,129.25,129.69,68500.0,83.5865,83.6638,83.1747,83.4578,68500.0
2007-10-05 11:50:00,129.73,129.74,128.73,128.95,67700.0,83.4836,83.49,82.8401,82.9816,67700.0
2007-10-05 12:00:00,128.94,129.15,128.26,128.26,66400.0,82.9752,83.1103,82.5376,82.5376,66400.0
2007-10-05 12:10:00,128.34,128.41,127.85,128.36,56900.0,82.5891,82.6341,82.2738,82.6019,56900.0
2007-10-05 12:20:00,128.39,128.91,128.33,128.55,49600.0,82.6213,82.9559,82.5826,82.7242,49600.0
2007-10-05 12:30:00,128.62,129.34,128.59,129.2,48700.0,82.7693,83.2326,82.75,83.1425,48700.0
2007-10-05 12:40:00,129.19,129.4,128.85,129.13,70800.0,83.1361,83.2712,82.9173,83.0975,70800.0
2007-10-05 12:50:00,129.07,129.84,129.07,129.47,72500.0,83.0588,83.5544,83.0588,83.3163,72500.0
2007-10-05 13:00:00,129.47,130.46,129.43,130.46,100700.0,83.3163,83.9533,83.2905,83.9533,100700.0
2007-10-05 13:10:00,130.47,131.14,130.02,130.1,102900.0,83.9598,84.3909,83.6702,83.7217,102900.0
2007-10-05 13:20:00,130.1,130.2,129.53,130.04,68000.0,83.7217,83.786,83.3549,83.6831,68000.0
2007-10-05 13:30:00,130.09,130.8,130.04,130.8,79200.0,83.7152,84.1721,83.6831,84.1721,79200.0
2007-10-05 13:40:00,130.75,130.97,130.24,130.34,59000.0,84.14,84.2815,83.8118,83.8761,59000.0
2007-10-05 13:50:00,130.33,130.51,129.94,130.08,75300.0,83.8697,83.9855,83.6187,83.7088,75300.0
2007-10-05 14:00:00,130.08,130.55,129.75,129.75,63600.0,83.7088,84.0113,83.4964,83.4964,63600.0
2007-10-05 14:10:00,129.75,130.0,129.6,130.0,62000.0,83.4964,83.6573,83.3999,83.6573,62000.0
2007-10-05 14:20:00,130.0,130.28,129.67,129.85,69200.0,83.6573,83.8375,83.445,83.5608,69200.0
2007-10-05 14:30:00,129.85,130.13,129.57,129.77,39800.0,83.5608,83.741,83.3806,83.5093,39800.0
2007-10-05 14:40:00,129.77,130.29,129.77,130.08,61000.0,83.5093,83.8439,83.5093,83.7088,61000.0
2007-10-05 14:50:00,130.09,130.33,129.88,130.1,70500.0,83.7152,83.8697,83.5801,83.7217,70500.0
2007-10-05 15:00:00,130.09,130.15,129.87,129.97,39400.0,83.7152,83.7538,83.5737,83.638,39400.0
2007-10-05 15:10:00,129.98,130.07,129.54,129.64,56900.0,83.6444,83.7024,83.3613,83.4257,56900.0
2007-10-05 15:20:00,129.65,129.65,128.88,128.95,89600.0,83.4321,83.4321,82.9366,82.9816,89600.0
2007-10-05 15:30:00,128.93,129.32,128.75,129.13,98100.0,82.9688,83.2197,82.8529,83.0975,98100.0
2007-10-05 15:40:00,129.15,129.34,128.22,128.35,107900.0,83.1103,83.2326,82.5119,82.5955,107900.0
2007-10-05 15:50:00,128.34,129.23,128.33,128.74,164300.0,82.5891,83.1618,82.5826,82.8465,164300.0
2007-10-08 09:30:00,129.6,130.46,128.65,128.69,147700.0,83.3999,83.9533,82.7886,82.8143,147700.0
2007-10-08 09:40:00,128.69,128.95,127.3,127.56,137100.0,82.8143,82.9816,81.9198,82.0871,137100.0
2007-10-08 09:50:00,127.55,128.18,127.36,127.55,83400.0,82.0807,82.4861,81.9584,82.0807,83400.0
2007-10-08 10:00:00,127.5,128.72,127.39,128.22,106300.0,82.0485,82.8336,81.9777,82.5119,106300.0
2007-10-08 10:10:00,128.24,128.42,127.37,127.71,84100.0,82.5247,82.6406,81.9649,82.1837,84100.0
2007-10-08 10:20:00,127.71,128.47,127.62,128.02,89500.0,82.1837,82.6727,82.1257,82.3832,89500.0
2007-10-08 10:30:00,128.08,128.72,127.74,128.22,72400.0,82.4218,82.8336,82.203,82.5119,72400.0
2007-10-08 10:40:00,128.13,128.38,127.88,128.38,46100.0,82.4539,82.6148,82.2931,82.6148,46100.0
2007-10-08 10:50:00,128.37,128.73,128.28,128.42,34300.0,82.6084,82.8401,82.5505,82.6406,34300.0
2007-10-08 11:00:00,128.48,128.64,127.87,128.58,40100.0,82.6792,82.7821,82.2866,82.7435,40100.0
2007-10-08 11:10:00,128.53,129.95,128.44,129.9,75600.0,82.7113,83.6251,82.6534,83.593,75600.0
2007-10-08 11:20:00,129.86,129.9,129.43,129.45,29600.0,83.5672,83.593,83.2905,83.3034,29600.0
2007-10-08 11:30:00,129.46,129.9,129.12,129.76,58700.0,83.3098,83.593,83.091,83.5029,58700.0
2007-10-08 11:40:00,129.86,130.98,129.76,130.83,115700.0,83.5672,84.288,83.5029,84.1914,115700.0
2007-10-08 11:50:00,130.82,131.26,130.26,130.49,115000.0,84.185,84.4682,83.8246,83.9726,115000.0
2007-10-08 12:00:00,130.5,130.71,129.76,130.3,42200.0,83.9791,84.1142,83.5029,83.8504,42200.0
2007-10-08 12:10:00,130.3,130.3,129.59,130.14,44500.0,83.8504,83.8504,83.3935,83.7474,44500.0
2007-10-08 12:20:00,130.19,130.71,130.09,130.71,30900.0,83.7796,84.1142,83.7152,84.1142,30900.0
2007-10-08 12:30:00,130.63,130.83,130.11,130.11,41400.0,84.0627,84.1914,83.7281,83.7281,41400.0
2007-10-08 12:40:00,130.11,130.51,130.11,130.29,25200.0,83.7281,83.9855,83.7281,83.8439,25200.0
2007-10-08 12:50:00,130.21,131.09,130.21,130.98,77200.0,83.7925,84.3588,83.7925,84.288,77200.0
2007-10-08 13:00:00,131.03,131.47,130.87,131.03,50400.0,84.3201,84.6033,84.2172,84.3201,50400.0
2007-10-08 13:10:00,131.04,131.14,130.73,130.97,35000.0,84.3266,84.3909,84.1271,84.2815,35000.0
2007-10-08 13:20:00,130.97,131.06,130.75,130.86,31800.0,84.2815,84.3394,84.14,84.2107,31800.0
2007-10-08 13:30:00,130.86,131.77,130.86,131.76,87500.0,84.2107,84.7963,84.2107,84.7899,87500.0
2007-10-08 13:40:00,131.74,131.76,131.2,131.34,80200.0,84.777,84.7899,84.4295,84.5196,80200.0
2007-10-08 13:50:00,131.35,131.39,130.65,131.31,48000.0,84.5261,84.5518,84.0756,84.5003,48000.0
2007-10-08 14:00:00,131.22,131.3,130.66,130.86,43200.0,84.4424,84.4939,84.082,84.2107,43200.0
2007-10-08 14:10:00,130.86,131.26,130.6,131.22,59600.0,84.2107,84.4682,84.0434,84.4424,59600.0
2007-10-08 14:20:00,131.23,131.41,130.88,131.0,56300.0,84.4488,84.5647,84.2236,84.3008,56300.0
2007-10-08 14:30:00,131.0,131.55,130.98,131.44,53200.0,84.3008,84.6548,84.288,84.584,53200.0
2007-10-08 14:40:00,131.44,131.67,131.35,131.59,37500.0,84.584,84.732,84.5261,84.6805,37500.0
2007-10-08 14:50:00,131.59,132.34,131.51,132.28,83300.0,84.6805,85.1632,84.629,85.1245,83300.0
2007-10-08 15:00:00,132.26,133.15,132.1,133.15,115800.0,85.1117,85.6844,85.0087,85.6844,115800.0
2007-10-08 15:10:00,133.05,133.29,131.92,131.92,123800.0,85.62,85.7745,84.8929,84.8929,123800.0
2007-10-08 15:20:00,131.95,132.47,131.87,132.03,67100.0,84.9122,85.2468,84.8607,84.9637,67100.0
2007-10-08 15:30:00,132.03,132.18,131.75,132.13,79200.0,84.9637,85.0602,84.7835,85.028,79200.0
2007-10-08 15:40:00,132.14,132.17,131.74,132.01,86000.0,85.0344,85.0538,84.777,84.9508,86000.0
2007-10-08 15:50:00,132.04,132.51,131.67,131.78,140100.0,84.9701,85.2725,84.732,84.8028,140100.0
2007-10-09 09:30:00,132.99,133.45,132.32,132.76,105300.0,85.5814,85.8775,85.1503,85.4334,105300.0
2007-10-09 09:40:00,132.76,132.76,131.34,131.4,94000.0,85.4334,85.4334,84.5196,84.5582,94000.0
2007-10-09 09:50:00,131.35,131.83,131.0,131.73,83900.0,84.5261,84.835,84.3008,84.7706,83900.0
2007-10-09 10:00:00,131.59,133.0,131.59,132.83,94500.0,84.6805,85.5879,84.6805,85.4785,94500.0
2007-10-09 10:10:00,132.95,133.37,132.55,133.34,93900.0,85.5557,85.826,85.2983,85.8067,93900.0
2007-10-09 10:20:00,133.38,135.1,133.38,134.66,292800.0,85.8324,86.9393,85.8324,86.6561,292800.0
2007-10-09 10:30:00,134.69,135.25,134.41,134.81,157600.0,86.6754,87.0358,86.4952,86.7526,157600.0
2007-10-09 10:40:00,134.81,135.1,133.8,134.03,116800.0,86.7526,86.9393,86.1027,86.2507,116800.0
2007-10-09 10:50:00,134.04,134.4,133.29,134.37,88100.0,86.2571,86.4888,85.7745,86.4695,88100.0
2007-10-09 11:00:00,134.36,134.74,133.57,134.61,62900.0,86.4631,86.7076,85.9547,86.6239,62900.0
2007-10-09 11:10:00,134.69,134.72,134.23,134.5,48800.0,86.6754,86.6947,86.3794,86.5531,48800.0
2007-10-09 11:20:00,134.54,134.55,133.99,134.35,35500.0,86.5789,86.5853,86.225,86.4566,35500.0
2007-10-09 11:30:00,134.41,134.45,134.04,134.12,28600.0,86.4952,86.521,86.2571,86.3086,28600.0
2007-10-09 11:40:00,134.12,134.19,133.16,133.72,85300.0,86.3086,86.3537,85.6908,86.0512,85300.0
2007-10-09 11:50:00,133.77,134.19,133.47,134.0,30400.0,86.0834,86.3537,85.8903,86.2314,30400.0
2007-10-09 12:00:00,134.11,134.18,133.77,134.0,30300.0,86.3022,86.3472,86.0834,86.2314,30300.0
2007-10-09 12:10:00,134.06,134.1,133.95,134.08,13500.0,86.27,86.2957,86.1992,86.2829,13500.0
2007-10-09 12:20:00,134.1,134.19,133.82,133.95,34800.0,86.2957,86.3537,86.1156,86.1992,34800.0
2007-10-09 12:30:00,133.92,134.3,133.86,134.2,37200.0,86.1799,86.4244,86.1413,86.3601,37200.0
2007-10-09 12:40:00,134.15,134.44,133.91,133.97,60400.0,86.3279,86.5145,86.1735,86.2121,60400.0
2007-10-09 12:50:00,133.99,134.37,133.89,134.05,35900.0,86.225,86.4695,86.1606,86.2636,35900.0
2007-10-09 13:00:00,134.07,134.17,133.85,134.01,33800.0,86.2764,86.3408,86.1349,86.2378,33800.0
2007-10-09 13:10:00,134.03,134.4,133.99,134.23,47000.0,86.2507,86.4888,86.225,86.3794,47000.0
2007-10-09 13:20:00,134.23,134.36,133.9,134.02,46600.0,86.3794,86.4631,86.167,86.2443,46600.0
2007-10-09 13:30:00,133.99,134.0,133.66,133.95,58300.0,86.225,86.2314,86.0126,86.1992,58300.0
2007-10-09 13:40:00,133.95,134.17,133.77,133.95,52900.0,86.1992,86.3408,86.0834,86.1992,52900.0
2007-10-09 13:50:00,133.97,134.48,133.97,134.39,58700.0,86.2121,86.5403,86.2121,86.4824,58700.0
2007-10-09 14:00:00,134.39,134.4,133.94,134.07,64400.0,86.4824,86.4888,86.1928,86.2764,64400.0
2007-10-09 14:10:00,134.11,134.29,133.95,134.04,50400.0,86.3022,86.418,86.1992,86.2571,50400.0
2007-10-09 14:20:00,134.06,134.8,134.04,134.48,67400.0,86.27,86.7462,86.2571,86.5403,67400.0
2007-10-09 14:30:00,134.48,134.75,134.07,134.44,95500.0,86.5403,86.714,86.2764,86.5145,95500.0
2007-10-09 14:40:00,134.46,134.58,134.38,134.5,69500.0,86.5274,86.6046,86.4759,86.5531,69500.0
2007-10-09 14:50:00,134.49,134.49,134.1,134.1,65200.0,86.5467,86.5467,86.2957,86.2957,65200.0
2007-10-09 15:00:00,134.11,134.32,133.56,133.57,171400.0,86.3022,86.4373,85.9482,85.9547,171400.0
2007-10-09 15:10:00,133.57,134.19,133.56,134.19,111700.0,85.9547,86.3537,85.9482,86.3537,111700.0
2007-10-09 15:20:00,134.15,134.69,134.14,134.22,59800.0,86.3279,86.6754,86.3215,86.373,59800.0
2007-10-09 15:30:00,134.39,134.85,134.08,134.76,55800.0,86.4824,86.7784,86.2829,86.7205,55800.0
2007-10-09 15:40:00,134.77,134.82,134.28,134.55,63600.0,86.7269,86.7591,86.4116,86.5853,63600.0
2007-10-09 15:50:00,134.56,135.0,134.56,134.89,83500.0,86.5918,86.8749,86.5918,86.8041,83500.0
2007-10-10 09:30:00,134.99,135.94,134.5,135.3,135600.0,86.8685,87.4798,86.5531,87.068,135600.0
2007-10-10 09:40:00,135.29,135.53,134.94,135.3,100400.0,87.0615,87.216,86.8363,87.068,100400.0
2007-10-10 09:50:00,135.3,137.09,135.3,137.01,186600.0,87.068,88.2199,87.068,88.1684,186600.0
2007-10-10 10:00:00,137.05,137.7,136.92,137.68,169300.0,88.1941,88.6124,88.1105,88.5995,169300.0
2007-10-10 10:10:00,137.68,138.75,137.57,138.22,240200.0,88.5995,89.2881,88.5287,88.947,240200.0
2007-10-10 10:20:00,138.18,138.69,137.63,137.75,143200.0,88.9213,89.2495,88.5674,88.6446,143200.0
2007-10-10 10:30:00,137.71,138.07,137.38,137.52,84800.0,88.6188,88.8505,88.4065,88.4966,84800.0
2007-10-10 10:40:00,137.52,137.67,137.19,137.58,103300.0,88.4966,88.5931,88.2842,88.5352,103300.0
2007-10-10 10:50:00,137.59,138.49,137.5,138.31,104800.0,88.5416,89.1208,88.4837,89.005,104800.0
2007-10-10 11:00:00,138.31,138.6,138.1,138.4,109400.0,89.005,89.1916,88.8698,89.0629,109400.0
2007-10-10 11:10:00,138.4,138.54,138.13,138.24,88500.0,89.0629,89.153,88.8891,88.9599,88500.0
2007-10-10 11:20:00,138.16,138.44,137.8,138.4,70900.0,88.9084,89.0886,88.6768,89.0629,70900.0
2007-10-10 11:30:00,138.39,138.57,137.87,138.02,108400.0,89.0564,89.1723,88.7218,88.8183,108400.0
2007-10-10 11:40:00,138.02,138.3,137.94,138.25,57400.0,88.8183,88.9985,88.7669,88.9663,57400.0
2007-10-10 11:50:00,138.25,138.49,138.24,138.45,85800.0,88.9663,89.1208,88.9599,89.095,85800.0
2007-10-10 12:00:00,138.45,138.71,138.19,138.5,94300.0,89.095,89.2624,88.9277,89.1272,94300.0
2007-10-10 12:10:00,138.5,138.54,138.0,138.13,64000.0,89.1272,89.153,88.8055,88.8891,64000.0
2007-10-10 12:20:00,138.16,138.34,138.0,138.21,41800.0,88.9084,89.0243,88.8055,88.9406,41800.0
2007-10-10 12:30:00,138.22,138.68,138.15,138.68,43600.0,88.947,89.2431,88.902,89.2431,43600.0
2007-10-10 12:40:00,138.69,138.72,138.35,138.35,65700.0,89.2495,89.2688,89.0307,89.0307,65700.0
2007-10-10 12:50:00,138.4,138.6,138.09,138.17,52500.0,89.0629,89.1916,88.8634,88.9149,52500.0
2007-10-10 13:00:00,138.19,138.3,137.85,138.01,71100.0,88.9277,88.9985,88.7089,88.8119,71100.0
2007-10-10 13:10:00,138.04,138.36,137.99,138.03,55600.0,88.8312,89.0371,88.799,88.8248,55600.0
2007-10-10 13:20:00,138.05,138.07,137.8,137.94,59900.0,88.8376,88.8505,88.6768,88.7669,59900.0
2007-10-10 13:30:00,137.93,138.3,137.85,138.03,49000.0,88.7604,88.9985,88.7089,88.8248,49000.0
2007-10-10 13:40:00,137.97,138.05,137.75,137.87,38600.0,88.7862,88.8376,88.6446,88.7218,38600.0
2007-10-10 13:50:00,137.88,138.42,137.88,138.2,63600.0,88.7282,89.0757,88.7282,88.9342,63600.0
2007-10-10 14:00:00,138.21,138.25,137.74,137.88,65800.0,88.9406,88.9663,88.6381,88.7282,65800.0
2007-10-10 14:10:00,137.93,138.18,137.75,138.09,42100.0,88.7604,88.9213,88.6446,88.8634,42100.0
2007-10-10 14:20:00,138.01,138.37,137.73,137.83,81900.0,88.8119,89.0436,88.6317,88.6961,81900.0
2007-10-10 14:30:00,137.87,137.87,136.53,136.92,247900.0,88.7218,88.7218,87.8595,88.1105,247900.0
2007-10-10 14:40:00,136.96,137.83,136.8,137.83,89200.0,88.1362,88.6961,88.0332,88.6961,89200.0
2007-10-10 14:50:00,137.7,137.86,137.44,137.59,50900.0,88.6124,88.7154,88.4451,88.5416,50900.0
2007-10-10 15:00:00,137.51,138.23,137.51,137.62,83500.0,88.4901,88.9535,88.4901,88.5609,83500.0
2007-10-10 15:10:00,137.62,137.88,137.51,137.84,47900.0,88.5609,88.7282,88.4901,88.7025,47900.0
2007-10-10 15:20:00,137.85,138.26,137.83,137.97,70500.0,88.7089,88.9728,88.6961,88.7862,70500.0
2007-10-10 15:30:00,137.97,138.08,137.85,137.93,101000.0,88.7862,88.8569,88.7089,88.7604,101000.0
2007-10-10 15:40:00,137.98,138.05,137.69,137.97,62000.0,88.7926,88.8376,88.606,88.7862,62000.0
2007-10-10 15:50:00,137.96,137.97,137.51,137.77,96700.0,88.7797,88.7862,88.4901,88.6575,96700.0
2007-10-11 09:30:00,139.79,140.88,138.7,139.66,256500.0,89.9574,90.6588,89.2559,89.8737,256500.0
2007-10-11 09:40:00,139.66,140.54,139.1,139.41,117500.0,89.8737,90.44,89.5133,89.7128,117500.0
2007-10-11 09:50:00,139.44,139.69,139.19,139.69,57600.0,89.7321,89.893,89.5712,89.893,57600.0
2007-10-11 10:00:00,139.7,140.51,139.7,140.46,82700.0,89.8994,90.4207,89.8994,90.3885,82700.0
2007-10-11 10:10:00,140.48,140.49,139.83,139.96,50800.0,90.4014,90.4078,89.9831,90.0668,50800.0
2007-10-11 10:20:00,140.06,140.43,139.62,140.43,72400.0,90.1311,90.3692,89.848,90.3692,72400.0
2007-10-11 10:30:00,140.43,140.75,139.45,139.75,135100.0,90.3692,90.5751,89.7386,89.9316,135100.0
2007-10-11 10:40:00,139.79,140.7,139.78,140.63,50500.0,89.9574,90.543,89.9509,90.4979,50500.0
2007-10-11 10:50:00,140.6,140.77,140.03,140.29,60800.0,90.4786,90.588,90.1118,90.2791,60800.0
2007-10-11 11:00:00,140.24,140.4,139.8,140.32,41300.0,90.2469,90.3499,89.9638,90.2984,41300.0
2007-10-11 11:10:00,140.35,140.59,140.28,140.59,48300.0,90.3177,90.4722,90.2727,90.4722,48300.0
2007-10-11 11:20:00,140.58,140.65,140.03,140.14,44500.0,90.4657,90.5108,90.1118,90.1826,44500.0
2007-10-11 11:30:00,140.16,140.91,140.1,140.8,74200.0,90.1955,90.6781,90.1568,90.6073,74200.0
2007-10-11 11:40:00,140.8,141.77,140.74,141.4,101000.0,90.6073,91.2315,90.5687,90.9934,101000.0
2007-10-11 11:50:00,141.4,142.19,141.36,141.51,82000.0,90.9934,91.5018,90.9677,91.0642,82000.0
2007-10-11 12:00:00,141.59,142.3,141.51,142.29,88200.0,91.1157,91.5726,91.0642,91.5662,88200.0
2007-10-11 12:10:00,142.2,142.87,142.04,142.62,84600.0,91.5082,91.9394,91.4053,91.7785,84600.0
2007-10-11 12:20:00,142.64,143.75,142.6,143.66,127300.0,91.7914,92.5057,91.7656,92.4478,127300.0
2007-10-11 12:30:00,143.7,144.16,143.32,143.61,122700.0,92.4735,92.7695,92.229,92.4156,122700.0
2007-10-11 12:40:00,143.69,144.25,143.5,143.93,138600.0,92.4671,92.8274,92.3448,92.6215,138600.0
2007-10-11 12:50:00,143.93,143.99,143.17,143.51,78200.0,92.6215,92.6601,92.1324,92.3512,78200.0
2007-10-11 13:00:00,143.53,143.53,143.01,143.08,50500.0,92.3641,92.3641,92.0295,92.0745,50500.0
2007-10-11 13:10:00,143.15,143.75,143.15,143.25,54400.0,92.1196,92.5057,92.1196,92.1839,54400.0
2007-10-11 13:20:00,143.25,143.34,141.5,142.36,135500.0,92.1839,92.2418,91.0578,91.6112,135500.0
2007-10-11 13:30:00,142.36,142.46,141.6,141.88,64200.0,91.6112,91.6756,91.1221,91.3023,64200.0
2007-10-11 13:40:00,141.87,142.21,141.85,142.13,36200.0,91.2959,91.5147,91.283,91.4632,36200.0
2007-10-11 13:50:00,142.13,142.2,140.33,140.78,121500.0,91.4632,91.5082,90.3049,90.5944,121500.0
2007-10-11 14:00:00,140.8,140.84,140.12,140.35,108200.0,90.6073,90.6331,90.1697,90.3177,108200.0
2007-10-11 14:10:00,140.29,140.68,138.37,139.12,203800.0,90.2791,90.5301,89.0436,89.5262,203800.0
2007-10-11 14:20:00,139.01,140.12,138.28,138.62,185700.0,89.4554,90.1697,88.9856,89.2044,185700.0
2007-10-11 14:30:00,138.53,140.87,138.04,140.45,178000.0,89.1465,90.6524,88.8312,90.3821,178000.0
2007-10-11 14:40:00,140.47,142.0,140.45,141.65,181600.0,90.395,91.3795,90.3821,91.1543,181600.0
2007-10-11 14:50:00,141.64,141.75,139.11,139.45,142400.0,91.1479,91.2187,89.5198,89.7386,142400.0
2007-10-11 15:00:00,139.41,139.73,137.1,137.4,245800.0,89.7128,89.9187,88.2263,88.4194,245800.0
2007-10-11 15:10:00,137.4,138.0,136.6,137.44,143800.0,88.4194,88.8055,87.9045,88.4451,143800.0
2007-10-11 15:20:00,137.36,137.43,135.33,137.3,194700.0,88.3936,88.4387,87.0873,88.355,194700.0
2007-10-11 15:30:00,137.12,137.87,136.7,137.17,125100.0,88.2392,88.7218,87.9689,88.2713,125100.0
2007-10-11 15:40:00,137.17,139.0,136.95,138.88,123100.0,88.2713,89.449,88.1298,89.3718,123100.0
2007-10-11 15:50:00,138.88,139.67,138.29,139.19,202500.0,89.3718,89.8801,88.9921,89.5712,202500.0
2007-10-12 09:30:00,140.02,140.1,138.03,138.44,265600.0,90.1054,90.1568,88.8248,89.0886,265600.0
2007-10-12 09:40:00,138.22,140.8,138.22,139.14,194500.0,88.947,90.6073,88.947,89.5391,194500.0
2007-10-12 09:50:00,139.01,139.75,138.1,138.27,161400.0,89.4554,89.9316,88.8698,88.9792,161400.0
2007-10-12 10:00:00,138.15,138.34,137.08,138.21,135600.0,88.902,89.0243,88.2134,88.9406,135600.0
2007-10-12 10:10:00,138.19,138.44,137.87,138.41,65200.0,88.9277,89.0886,88.7218,89.0693,65200.0
2007-10-12 10:20:00,138.32,138.42,136.59,137.89,146600.0,89.0114,89.0757,87.8981,88.7347,146600.0
2007-10-12 10:30:00,137.88,138.19,137.62,137.71,44900.0,88.7282,88.9277,88.5609,88.6188,44900.0
2007-10-12 10:40:00,137.76,139.47,137.46,139.44,121500.0,88.651,89.7514,88.458,89.7321,121500.0
2007-10-12 10:50:00,139.39,139.76,138.47,139.24,77300.0,89.7,89.9381,89.1079,89.6034,77300.0
2007-10-12 11:00:00,139.24,139.38,138.54,139.13,72400.0,89.6034,89.6935,89.153,89.5326,72400.0
2007-10-12 11:10:00,139.1,139.1,138.63,138.85,47300.0,89.5133,89.5133,89.2109,89.3525,47300.0
2007-10-12 11:20:00,138.88,139.2,138.71,139.08,38600.0,89.3718,89.5777,89.2624,89.5005,38600.0
2007-10-12 11:30:00,139.02,139.16,138.8,138.83,33100.0,89.4618,89.5519,89.3203,89.3396,33100.0
2007-10-12 11:40:00,138.8,139.0,138.54,138.76,28000.0,89.3203,89.449,89.153,89.2945,28000.0
2007-10-12 11:50:00,138.77,138.95,137.95,138.05,39500.0,89.301,89.4168,88.7733,88.8376,39500.0
2007-10-12 12:00:00,138.09,138.73,137.93,138.37,24500.0,88.8634,89.2752,88.7604,89.0436,24500.0
2007-10-12 12:10:00,138.52,138.9,138.29,138.64,19200.0,89.1401,89.3846,88.9921,89.2173,19200.0
2007-10-12 12:20:00,138.65,139.05,138.4,138.66,34400.0,89.2237,89.4812,89.0629,89.2302,34400.0
2007-10-12 12:30:00,138.65,138.93,138.22,138.66,20900.0,89.2237,89.4039,88.947,89.2302,20900.0
2007-10-12 12:40:00,138.83,139.44,138.66,139.44,49900.0,89.3396,89.7321,89.2302,89.7321,49900.0
2007-10-12 12:50:00,139.37,139.95,139.21,139.73,94000.0,89.6871,90.0603,89.5841,89.9187,94000.0
2007-10-12 13:00:00,139.73,140.0,138.77,138.95,115600.0,89.9187,90.0925,89.301,89.4168,115600.0
2007-10-12 13:10:00,138.95,138.96,138.07,138.36,56200.0,89.4168,89.4232,88.8505,89.0371,56200.0
2007-10-12 13:20:00,138.28,138.98,138.05,138.43,23900.0,88.9856,89.4361,88.8376,89.0822,23900.0
2007-10-12 13:30:00,138.51,138.66,138.26,138.58,23900.0,89.1337,89.2302,88.9728,89.1787,23900.0
2007-10-12 13:40:00,138.61,138.98,138.43,138.84,42600.0,89.198,89.4361,89.0822,89.346,42600.0
2007-10-12 13:50:00,138.86,138.89,138.22,138.55,58100.0,89.3589,89.3782,88.947,89.1594,58100.0
2007-10-12 14:00:00,138.56,139.09,138.56,138.95,55400.0,89.1658,89.5069,89.1658,89.4168,55400.0
2007-10-12 14:10:00,139.0,139.07,138.67,138.84,21200.0,89.449,89.494,89.2366,89.346,21200.0
2007-10-12 14:20:00,138.88,139.0,138.67,138.97,18300.0,89.3718,89.449,89.2366,89.4297,18300.0
2007-10-12 14:30:00,139.04,139.49,138.99,139.45,43700.0,89.4747,89.7643,89.4425,89.7386,43700.0
2007-10-12 14:40:00,139.39,139.7,139.3,139.3,29300.0,89.7,89.8994,89.642,89.642,29300.0
2007-10-12 14:50:00,139.39,139.5,139.07,139.27,19900.0,89.7,89.7707,89.494,89.6227,19900.0
2007-10-12 15:00:00,139.2,139.29,138.52,138.77,47400.0,89.5777,89.6356,89.1401,89.301,47400.0
2007-10-12 15:10:00,138.75,138.93,138.65,138.73,33300.0,89.2881,89.4039,89.2237,89.2752,33300.0
2007-10-12 15:20:00,138.73,138.96,138.55,138.73,34400.0,89.2752,89.4232,89.1594,89.2752,34400.0
2007-10-12 15:30:00,138.72,139.23,138.51,139.11,47900.0,89.2688,89.597,89.1337,89.5198,47900.0
2007-10-12 15:40:00,139.19,139.24,138.4,138.4,76800.0,89.5712,89.6034,89.0629,89.0629,76800.0
2007-10-12 15:50:00,138.4,138.55,138.23,138.25,103200.0,89.0629,89.1594,88.9535,88.9663,103200.0
2007-10-15 09:30:00,138.75,139.44,138.51,138.96,69400.0,89.2881,89.7321,89.1337,89.4232,69400.0
2007-10-15 09:40:00,138.86,139.09,137.24,137.7,74800.0,89.3589,89.5069,88.3164,88.6124,74800.0
2007-10-15 09:50:00,137.8,138.75,137.8,138.26,40300.0,88.6768,89.2881,88.6768,88.9728,40300.0
2007-10-15 10:00:00,138.15,138.67,138.0,138.0,40900.0,88.902,89.2366,88.8055,88.8055,40900.0
2007-10-15 10:10:00,138.01,140.53,137.55,140.22,169100.0,88.8119,90.4336,88.5159,90.2341,169100.0
2007-10-15 10:20:00,140.22,140.48,139.77,140.28,57400.0,90.2341,90.4014,89.9445,90.2727,57400.0
2007-10-15 10:30:00,140.17,140.26,139.4,139.57,39200.0,90.2019,90.2598,89.7064,89.8158,39200.0
2007-10-15 10:40:00,139.5,139.8,139.2,139.79,28500.0,89.7707,89.9638,89.5777,89.9574,28500.0
2007-10-15 10:50:00,139.86,140.0,138.52,138.61,58700.0,90.0024,90.0925,89.1401,89.198,58700.0
2007-10-15 11:00:00,138.61,138.72,137.64,137.75,74700.0,89.198,89.2688,88.5738,88.6446,74700.0
2007-10-15 11:10:00,137.71,137.91,137.25,137.41,84400.0,88.6188,88.7475,88.3228,88.4258,84400.0
2007-10-15 11:20:00,137.36,137.41,136.8,137.0,71700.0,88.3936,88.4258,88.0332,88.1619,71700.0
2007-10-15 11:30:00,136.99,137.24,136.75,137.03,54700.0,88.1555,88.3164,88.0011,88.1812,54700.0
2007-10-15 11:40:00,137.07,137.23,136.83,137.05,43400.0,88.207,88.31,88.0525,88.1941,43400.0
2007-10-15 11:50:00,137.04,137.5,137.01,137.4,34300.0,88.1877,88.4837,88.1684,88.4194,34300.0
2007-10-15 12:00:00,137.39,137.39,137.04,137.17,28400.0,88.4129,88.4129,88.1877,88.2713,28400.0
2007-10-15 12:10:00,137.2,137.62,137.15,137.48,31600.0,88.2906,88.5609,88.2585,88.4708,31600.0
2007-10-15 12:20:00,137.49,137.84,137.23,137.42,42700.0,88.4773,88.7025,88.31,88.4322,42700.0
2007-10-15 12:30:00,137.33,137.35,136.82,137.07,84900.0,88.3743,88.3872,88.0461,88.207,84900.0
2007-10-15 12:40:00,137.07,137.07,135.24,135.3,152100.0,88.207,88.207,87.0294,87.068,152100.0
2007-10-15 12:50:00,135.3,135.91,135.26,135.46,106600.0,87.068,87.4605,87.0422,87.1709,106600.0
2007-10-15 13:00:00,135.44,135.65,133.13,134.0,240300.0,87.1581,87.2932,85.6715,86.2314,240300.0
2007-10-15 13:10:00,134.01,134.29,133.11,133.92,245900.0,86.2378,86.418,85.6587,86.1799,245900.0
2007-10-15 13:20:00,133.93,134.42,133.62,134.36,112100.0,86.1863,86.5017,85.9869,86.4631,112100.0
2007-10-15 13:30:00,134.42,134.69,134.2,134.31,77000.0,86.5017,86.6754,86.3601,86.4309,77000.0
2007-10-15 13:40:00,134.31,134.39,133.58,133.94,51200.0,86.4309,86.4824,85.9611,86.1928,51200.0
2007-10-15 13:50:00,134.03,134.57,133.58,134.37,56100.0,86.2507,86.5982,85.9611,86.4695,56100.0
2007-10-15 14:00:00,134.33,134.47,133.69,133.71,59000.0,86.4438,86.5338,86.0319,86.0448,59000.0
2007-10-15 14:10:00,133.79,133.83,132.8,132.96,157300.0,86.0963,86.122,85.4592,85.5621,157300.0
2007-10-15 14:20:00,133.03,133.8,132.37,133.77,130100.0,85.6072,86.1027,85.1825,86.0834,130100.0
2007-10-15 14:30:00,133.8,134.0,133.2,133.65,82600.0,86.1027,86.2314,85.7166,86.0062,82600.0
2007-10-15 14:40:00,133.65,133.93,133.16,133.31,51800.0,86.0062,86.1863,85.6908,85.7874,51800.0
2007-10-15 14:50:00,133.19,133.26,132.02,132.7,116000.0,85.7101,85.7552,84.9572,85.3948,116000.0
2007-10-15 15:00:00,132.72,134.08,132.42,133.26,119700.0,85.4077,86.2829,85.2146,85.7552,119700.0
2007-10-15 15:10:00,133.26,133.72,132.74,133.2,79200.0,85.7552,86.0512,85.4206,85.7166,79200.0
2007-10-15 15:20:00,133.19,133.48,132.6,133.45,90400.0,85.7101,85.8968,85.3305,85.8775,90400.0
2007-10-15 15:30:00,133.48,133.49,132.93,133.25,75000.0,85.8968,85.9032,85.5428,85.7488,75000.0
2007-10-15 15:40:00,133.19,134.76,133.03,134.3,167700.0,85.7101,86.7205,85.6072,86.4244,167700.0
2007-10-15 15:50:00,134.35,134.51,133.95,134.15,158700.0,86.4566,86.5596,86.1992,86.3279,158700.0
2007-10-16 09:30:00,133.0,134.27,132.76,134.04,131700.0,85.5879,86.4051,85.4334,86.2571,131700.0
2007-10-16 09:40:00,134.03,135.08,133.99,134.8,165800.0,86.2507,86.9264,86.225,86.7462,165800.0
2007-10-16 09:50:00,134.81,134.97,133.88,134.5,105700.0,86.7526,86.8556,86.1542,86.5531,105700.0
2007-10-16 10:00:00,134.5,135.47,133.97,134.9,87500.0,86.5531,87.1774,86.2121,86.8106,87500.0
2007-10-16 10:10:00,134.91,135.52,134.15,134.4,99500.0,86.817,87.2095,86.3279,86.4888,99500.0
2007-10-16 10:20:00,134.4,134.48,132.82,133.32,89300.0,86.4888,86.5403,85.472,85.7938,89300.0
2007-10-16 10:30:00,133.26,134.33,132.97,134.02,135000.0,85.7552,86.4438,85.5686,86.2443,135000.0
2007-10-16 10:40:00,134.15,135.08,134.08,134.8,134300.0,86.3279,86.9264,86.2829,86.7462,134300.0
2007-10-16 10:50:00,134.8,135.41,134.4,135.07,115600.0,86.7462,87.1387,86.4888,86.92,115600.0
2007-10-16 11:00:00,135.0,135.88,134.94,135.5,133300.0,86.8749,87.4412,86.8363,87.1967,133300.0
2007-10-16 11:10:00,135.51,136.3,135.26,135.47,112500.0,87.2031,87.7115,87.0422,87.1774,112500.0
2007-10-16 11:20:00,135.54,135.93,135.32,135.78,51900.0,87.2224,87.4734,87.0808,87.3769,51900.0
2007-10-16 11:30:00,135.78,135.97,135.48,135.74,71100.0,87.3769,87.4991,87.1838,87.3511,71100.0
2007-10-16 11:40:00,135.63,136.03,135.12,135.6,64800.0,87.2803,87.5377,86.9521,87.261,64800.0
2007-10-16 11:50:00,135.68,135.8,134.84,135.0,39600.0,87.3125,87.3897,86.7719,86.8749,39600.0
2007-10-16 12:00:00,134.98,135.42,134.95,135.32,35600.0,86.862,87.1452,86.8427,87.0808,35600.0
2007-10-16 12:10:00,135.46,135.46,134.41,134.77,40900.0,87.1709,87.1709,86.4952,86.7269,40900.0
2007-10-16 12:20:00,134.85,135.2,134.67,135.15,26000.0,86.7784,87.0036,86.6625,86.9714,26000.0
2007-10-16 12:30:00,135.23,135.39,134.92,134.95,22000.0,87.0229,87.1259,86.8234,86.8427,22000.0
2007-10-16 12:40:00,135.05,135.35,134.9,135.21,28800.0,86.9071,87.1001,86.8106,87.01,28800.0
2007-10-16 12:50:00,135.21,135.41,134.89,135.06,33600.0,87.01,87.1387,86.8041,86.9135,33600.0
2007-10-16 13:00:00,135.07,135.21,134.39,134.59,81700.0,86.92,87.01,86.4824,86.6111,81700.0
2007-10-16 13:10:00,134.73,134.76,134.04,134.05,64600.0,86.7012,86.7205,86.2571,86.2636,64600.0
2007-10-16 13:20:00,134.05,134.87,134.04,134.4,52000.0,86.2636,86.7913,86.2571,86.4888,52000.0
2007-10-16 13:30:00,134.47,134.85,134.4,134.49,35700.0,86.5338,86.7784,86.4888,86.5467,35700.0
2007-10-16 13:40:00,134.49,134.87,134.43,134.7,36100.0,86.5467,86.7913,86.5081,86.6819,36100.0
2007-10-16 13:50:00,134.66,134.79,134.25,134.78,30700.0,86.6561,86.7398,86.3923,86.7333,30700.0
2007-10-16 14:00:00,134.7,134.77,134.31,134.41,39200.0,86.6819,86.7269,86.4309,86.4952,39200.0
2007-10-16 14:10:00,134.43,134.77,134.26,134.3,47400.0,86.5081,86.7269,86.3987,86.4244,47400.0
2007-10-16 14:20:00,134.28,134.57,133.8,133.92,56300.0,86.4116,86.5982,86.1027,86.1799,56300.0
2007-10-16 14:30:00,134.08,134.4,133.8,134.3,46800.0,86.2829,86.4888,86.1027,86.4244,46800.0
2007-10-16 14:40:00,134.3,134.49,133.88,134.07,41600.0,86.4244,86.5467,86.1542,86.2764,41600.0
2007-10-16 14:50:00,134.05,134.29,133.45,133.62,59000.0,86.2636,86.418,85.8775,85.9869,59000.0
2007-10-16 15:00:00,133.57,134.0,133.3,133.64,48100.0,85.9547,86.2314,85.7809,85.9997,48100.0
2007-10-16 15:10:00,133.63,134.0,133.38,133.78,41700.0,85.9933,86.2314,85.8324,86.0898,41700.0
2007-10-16 15:20:00,133.78,134.01,133.38,133.5,58600.0,86.0898,86.2378,85.8324,85.9096,58600.0
2007-10-16 15:30:00,133.52,133.57,133.17,133.22,90800.0,85.9225,85.9547,85.6973,85.7294,90800.0
2007-10-16 15:40:00,133.22,133.44,132.56,132.6,136500.0,85.7294,85.871,85.3047,85.3305,136500.0
2007-10-16 15:50:00,132.56,132.91,132.16,132.19,282200.0,85.3047,85.53,85.0473,85.0666,282200.0
2007-10-17 09:30:00,134.5,134.82,133.51,133.6,98700.0,86.5531,86.7591,85.9161,85.974,98700.0
2007-10-17 09:40:00,133.7,136.08,133.31,135.4,250700.0,86.0383,87.5699,85.7874,87.1323,250700.0
2007-10-17 09:50:00,135.39,136.35,135.26,135.4,86900.0,87.1259,87.7437,87.0422,87.1323,86900.0
2007-10-17 10:00:00,135.4,135.83,135.2,135.53,47300.0,87.1323,87.409,87.0036,87.216,47300.0
2007-10-17 10:10:00,135.53,135.66,135.1,135.6,37300.0,87.216,87.2996,86.9393,87.261,37300.0
2007-10-17 10:20:00,135.54,135.94,135.54,135.75,69400.0,87.2224,87.4798,87.2224,87.3575,69400.0
2007-10-17 10:30:00,135.75,136.1,135.05,135.43,55100.0,87.3575,87.5828,86.9071,87.1516,55100.0
2007-10-17 10:40:00,135.4,135.77,134.8,134.97,83700.0,87.1323,87.3704,86.7462,86.8556,83700.0
2007-10-17 10:50:00,134.97,135.4,134.83,134.9,47900.0,86.8556,87.1323,86.7655,86.8106,47900.0
2007-10-17 11:00:00,134.81,135.31,134.74,134.86,43500.0,86.7526,87.0744,86.7076,86.7848,43500.0
2007-10-17 11:10:00,134.86,135.0,134.83,134.9,35200.0,86.7848,86.8749,86.7655,86.8106,35200.0
2007-10-17 11:20:00,134.85,134.93,134.5,134.89,28600.0,86.7784,86.8299,86.5531,86.8041,28600.0
2007-10-17 11:30:00,134.89,134.96,134.62,134.65,22300.0,86.8041,86.8492,86.6304,86.6497,22300.0
2007-10-17 11:40:00,134.67,134.9,134.25,134.54,37700.0,86.6625,86.8106,86.3923,86.5789,37700.0
2007-10-17 11:50:00,134.38,134.92,134.38,134.56,25700.0,86.4759,86.8234,86.4759,86.5918,25700.0
2007-10-17 12:00:00,134.52,134.98,134.52,134.78,68500.0,86.566,86.862,86.566,86.7333,68500.0
2007-10-17 12:10:00,134.8,134.93,134.45,134.45,19800.0,86.7462,86.8299,86.521,86.521,19800.0
2007-10-17 12:20:00,134.51,134.55,133.59,133.89,40200.0,86.5596,86.5853,85.9675,86.1606,40200.0
2007-10-17 12:30:00,133.99,134.13,133.29,133.74,45600.0,86.225,86.315,85.7745,86.0641,45600.0
2007-10-17 12:40:00,133.7,133.94,133.48,133.66,31700.0,86.0383,86.1928,85.8968,86.0126,31700.0
2007-10-17 12:50:00,133.67,133.99,133.05,133.39,36400.0,86.019,86.225,85.62,85.8388,36400.0
2007-10-17 13:00:00,133.38,133.55,132.15,132.32,58000.0,85.8324,85.9418,85.0409,85.1503,58000.0
2007-10-17 13:10:00,132.21,132.9,131.82,132.74,46100.0,85.0795,85.5235,84.8285,85.4206,46100.0
2007-10-17 13:20:00,132.75,132.94,132.66,132.74,25300.0,85.427,85.5493,85.3691,85.4206,25300.0
2007-10-17 13:30:00,132.69,133.53,132.6,132.97,42100.0,85.3884,85.9289,85.3305,85.5686,42100.0
2007-10-17 13:40:00,132.86,133.02,132.46,132.57,27500.0,85.4978,85.6007,85.2404,85.3112,27500.0
2007-10-17 13:50:00,132.45,132.46,131.1,131.14,83000.0,85.2339,85.2404,84.3652,84.3909,83000.0
2007-10-17 14:00:00,131.14,131.48,130.65,131.45,105400.0,84.3909,84.6097,84.0756,84.5904,105400.0
2007-10-17 14:10:00,131.41,131.5,130.55,130.94,95000.0,84.5647,84.6226,84.0113,84.2622,95000.0
2007-10-17 14:20:00,130.94,131.6,130.62,131.57,45400.0,84.2622,84.6869,84.0563,84.6676,45400.0
2007-10-17 14:30:00,131.55,131.77,130.96,131.76,87300.0,84.6548,84.7963,84.2751,84.7899,87300.0
2007-10-17 14:40:00,131.8,132.19,130.95,132.0,72200.0,84.8157,85.0666,84.2687,84.9444,72200.0
2007-10-17 14:50:00,131.97,132.14,131.51,132.14,46500.0,84.925,85.0344,84.629,85.0344,46500.0
2007-10-17 15:00:00,132.07,132.14,131.6,132.0,76700.0,84.9894,85.0344,84.6869,84.9444,76700.0
2007-10-17 15:10:00,132.07,132.74,132.02,132.28,71900.0,84.9894,85.4206,84.9572,85.1245,71900.0
2007-10-17 15:20:00,132.3,132.81,132.19,132.52,53300.0,85.1374,85.4656,85.0666,85.279,53300.0
2007-10-17 15:30:00,132.52,132.75,131.84,131.86,52700.0,85.279,85.427,84.8414,84.8543,52700.0
2007-10-17 15:40:00,131.84,133.87,131.82,133.87,116100.0,84.8414,86.1477,84.8285,86.1477,116100.0
2007-10-17 15:50:00,133.87,134.43,133.58,134.43,119900.0,86.1477,86.5081,85.9611,86.5081,119900.0
2007-10-18 09:30:00,133.0,133.3,132.14,132.58,108800.0,85.5879,85.7809,85.0344,85.3176,108800.0
2007-10-18 09:40:00,132.6,133.31,132.35,133.04,113700.0,85.3305,85.7874,85.1696,85.6136,113700.0
2007-10-18 09:50:00,133.04,133.2,131.51,131.59,104000.0,85.6136,85.7166,84.629,84.6805,104000.0
2007-10-18 10:00:00,131.75,132.0,130.77,131.16,126600.0,84.7835,84.9444,84.1528,84.4038,126600.0
2007-10-18 10:10:00,131.17,132.25,131.11,132.25,98500.0,84.4102,85.1052,84.3716,85.1052,98500.0
2007-10-18 10:20:00,132.08,132.24,131.5,132.24,74100.0,84.9958,85.0988,84.6226,85.0988,74100.0
2007-10-18 10:30:00,132.24,132.39,131.74,131.99,36400.0,85.0988,85.1953,84.777,84.9379,36400.0
2007-10-18 10:40:00,131.99,132.09,131.74,131.92,36200.0,84.9379,85.0023,84.777,84.8929,36200.0
2007-10-18 10:50:00,131.98,132.06,131.5,131.54,38000.0,84.9315,84.983,84.6226,84.6483,38000.0
2007-10-18 11:00:00,131.57,132.02,131.52,131.81,24400.0,84.6676,84.9572,84.6355,84.8221,24400.0
2007-10-18 11:10:00,131.8,131.9,131.33,131.57,42900.0,84.8157,84.88,84.5132,84.6676,42900.0
2007-10-18 11:20:00,131.66,131.99,131.53,131.92,37600.0,84.7256,84.9379,84.6419,84.8929,37600.0
2007-10-18 11:30:00,131.88,132.35,131.8,132.07,52500.0,84.8671,85.1696,84.8157,84.9894,52500.0
2007-10-18 11:40:00,132.07,132.28,131.48,131.63,55800.0,84.9894,85.1245,84.6097,84.7063,55800.0
2007-10-18 11:50:00,131.57,131.64,130.67,131.15,90000.0,84.6676,84.7127,84.0885,84.3974,90000.0
2007-10-18 12:00:00,131.14,131.53,130.87,131.2,21700.0,84.3909,84.6419,84.2172,84.4295,21700.0
2007-10-18 12:10:00,131.31,131.54,131.2,131.54,19400.0,84.5003,84.6483,84.4295,84.6483,19400.0
2007-10-18 12:20:00,131.49,131.58,131.33,131.46,33000.0,84.6162,84.6741,84.5132,84.5969,33000.0
2007-10-18 12:30:00,131.46,131.81,131.42,131.74,24200.0,84.5969,84.8221,84.5711,84.777,24200.0
2007-10-18 12:40:00,131.71,132.08,131.71,131.92,19900.0,84.7577,84.9958,84.7577,84.8929,19900.0
2007-10-18 12:50:00,131.9,132.4,131.85,132.26,29300.0,84.88,85.2018,84.8478,85.1117,29300.0
2007-10-18 13:00:00,132.17,132.32,131.75,131.99,20900.0,85.0538,85.1503,84.7835,84.9379,20900.0
2007-10-18 13:10:00,132.02,132.27,131.81,132.22,22600.0,84.9572,85.1181,84.8221,85.0859,22600.0
2007-10-18 13:20:00,132.22,132.4,132.04,132.22,27400.0,85.0859,85.2018,84.9701,85.0859,27400.0
2007-10-18 13:30:00,132.25,132.55,132.08,132.55,59400.0,85.1052,85.2983,84.9958,85.2983,59400.0
2007-10-18 13:40:00,132.41,132.55,132.3,132.47,23900.0,85.2082,85.2983,85.1374,85.2468,23900.0
2007-10-18 13:50:00,132.5,133.0,132.26,132.65,36800.0,85.2661,85.5879,85.1117,85.3626,36800.0
2007-10-18 14:00:00,132.65,132.7,132.04,132.45,48800.0,85.3626,85.3948,84.9701,85.2339,48800.0
2007-10-18 14:10:00,132.55,132.58,131.9,131.96,25500.0,85.2983,85.3176,84.88,84.9186,25500.0
2007-10-18 14:20:00,131.99,132.04,131.85,131.92,20200.0,84.9379,84.9701,84.8478,84.8929,20200.0
2007-10-18 14:30:00,131.92,132.25,131.66,131.76,29300.0,84.8929,85.1052,84.7256,84.7899,29300.0
2007-10-18 14:40:00,131.78,132.07,131.65,131.65,48000.0,84.8028,84.9894,84.7191,84.7191,48000.0
2007-10-18 14:50:00,131.58,131.81,131.42,131.62,39800.0,84.6741,84.8221,84.5711,84.6998,39800.0
2007-10-18 15:00:00,131.78,131.91,131.38,131.6,27600.0,84.8028,84.8864,84.5454,84.6869,27600.0
2007-10-18 15:10:00,131.6,132.01,131.6,131.93,26600.0,84.6869,84.9508,84.6869,84.8993,26600.0
2007-10-18 15:20:00,131.99,132.02,131.77,132.0,22900.0,84.9379,84.9572,84.7963,84.9444,22900.0
2007-10-18 15:30:00,132.0,132.85,131.89,132.69,48400.0,84.9444,85.4913,84.8736,85.3884,48400.0
2007-10-18 15:40:00,132.7,132.98,131.87,132.16,67800.0,85.3948,85.575,84.8607,85.0473,67800.0
2007-10-18 15:50:00,132.19,132.22,130.96,131.0,205900.0,85.0666,85.0859,84.2751,84.3008,205900.0
2007-10-19 09:30:00,130.75,131.2,130.0,130.01,86600.0,84.14,84.4295,83.6573,83.6638,86600.0
2007-10-19 09:40:00,130.01,130.03,128.88,129.44,172500.0,83.6638,83.6766,82.9366,83.2969,172500.0
2007-10-19 09:50:00,129.32,129.9,129.11,129.39,69200.0,83.2197,83.593,83.0846,83.2648,69200.0
2007-10-19 10:00:00,129.47,129.55,128.15,128.43,95400.0,83.3163,83.3677,82.4668,82.647,95400.0
2007-10-19 10:10:00,128.48,128.53,126.23,126.85,287700.0,82.6792,82.7113,81.2313,81.6302,287700.0
2007-10-19 10:20:00,126.89,127.45,126.43,126.94,132200.0,81.656,82.0163,81.36,81.6882,132200.0
2007-10-19 10:30:00,126.94,127.32,126.81,127.01,151800.0,81.6882,81.9327,81.6045,81.7332,151800.0
2007-10-19 10:40:00,127.0,127.07,126.43,126.92,97300.0,81.7268,81.7718,81.36,81.6753,97300.0
2007-10-19 10:50:00,126.95,127.37,126.75,126.93,93800.0,81.6946,81.9649,81.5659,81.6817,93800.0
2007-10-19 11:00:00,126.9,128.41,126.8,128.34,105000.0,81.6624,82.6341,81.5981,82.5891,105000.0
2007-10-19 11:10:00,128.37,128.7,127.98,128.19,119100.0,82.6084,82.8207,82.3574,82.4926,119100.0
2007-10-19 11:20:00,128.18,128.79,127.92,128.7,68700.0,82.4861,82.8787,82.3188,82.8207,68700.0
2007-10-19 11:30:00,128.72,128.75,127.73,128.18,113800.0,82.8336,82.8529,82.1965,82.4861,113800.0
2007-10-19 11:40:00,128.05,128.36,127.8,128.13,56000.0,82.4025,82.6019,82.2416,82.4539,56000.0
2007-10-19 11:50:00,128.13,128.43,127.8,128.15,63700.0,82.4539,82.647,82.2416,82.4668,63700.0
2007-10-19 12:00:00,128.16,128.68,128.01,128.68,23200.0,82.4732,82.8079,82.3767,82.8079,23200.0
2007-10-19 12:10:00,128.6,129.63,128.32,129.24,112200.0,82.7564,83.4192,82.5762,83.1682,112200.0
2007-10-19 12:20:00,129.26,129.31,127.84,127.97,80200.0,83.1811,83.2133,82.2673,82.351,80200.0
2007-10-19 12:30:00,127.99,128.44,127.9,128.27,27500.0,82.3638,82.6534,82.3059,82.544,27500.0
2007-10-19 12:40:00,128.27,128.58,127.89,128.0,38000.0,82.544,82.7435,82.2995,82.3703,38000.0
2007-10-19 12:50:00,128.0,128.34,127.57,127.9,41800.0,82.3703,82.5891,82.0936,82.3059,41800.0
2007-10-19 13:00:00,127.85,128.02,127.44,127.54,24000.0,82.2738,82.3832,82.0099,82.0743,24000.0
2007-10-19 13:10:00,127.54,127.54,127.0,127.0,37700.0,82.0743,82.0743,81.7268,81.7268,37700.0
2007-10-19 13:20:00,127.0,128.0,126.49,126.76,60600.0,81.7268,82.3703,81.3986,81.5723,60600.0
2007-10-19 13:30:00,126.75,127.11,126.61,126.89,72300.0,81.5659,81.7976,81.4758,81.656,72300.0
2007-10-19 13:40:00,126.88,127.82,126.83,127.61,35000.0,81.6495,82.2544,81.6174,82.1193,35000.0
2007-10-19 13:50:00,127.53,127.68,127.0,127.07,29400.0,82.0678,82.1644,81.7268,81.7718,29400.0
2007-10-19 14:00:00,127.08,127.32,126.65,127.03,34000.0,81.7782,81.9327,81.5015,81.7461,34000.0
2007-10-19 14:10:00,127.07,127.2,126.54,126.88,34100.0,81.7718,81.8555,81.4307,81.6495,34100.0
2007-10-19 14:20:00,126.88,127.24,126.39,126.64,63100.0,81.6495,81.8812,81.3342,81.4951,63100.0
2007-10-19 14:30:00,126.61,126.9,126.34,126.64,30600.0,81.4758,81.6624,81.302,81.4951,30600.0
2007-10-19 14:40:00,126.66,126.86,126.56,126.81,19600.0,81.508,81.6367,81.4436,81.6045,19600.0
2007-10-19 14:50:00,126.87,126.98,126.14,126.32,40500.0,81.6431,81.7139,81.1733,81.2892,40500.0
2007-10-19 15:00:00,126.31,126.96,126.2,126.96,75500.0,81.2827,81.701,81.212,81.701,75500.0
2007-10-19 15:10:00,126.98,127.03,125.69,125.69,95400.0,81.7139,81.7461,80.8838,80.8838,95400.0
2007-10-19 15:20:00,125.63,126.0,125.0,125.55,110200.0,80.8451,81.0832,80.4397,80.7937,110200.0
2007-10-19 15:30:00,125.66,126.42,125.19,125.94,94900.0,80.8645,81.3535,80.562,81.0446,94900.0
2007-10-19 15:40:00,125.94,126.35,125.82,126.02,94100.0,81.0446,81.3085,80.9674,81.0961,94100.0
2007-10-19 15:50:00,126.02,126.84,125.81,125.81,125600.0,81.0961,81.6238,80.961,80.961,125600.0
2007-10-22 09:30:00,125.0,125.0,123.02,124.82,143300.0,80.4397,80.4397,79.1656,80.3239,143300.0
2007-10-22 09:40:00,124.7,127.88,124.7,126.53,152800.0,80.2467,82.2931,80.2467,81.4243,152800.0
2007-10-22 09:50:00,126.51,127.47,125.68,126.81,75000.0,81.4114,82.0292,80.8773,81.6045,75000.0
2007-10-22 10:00:00,126.91,128.4,126.8,128.4,43200.0,81.6688,82.6277,81.5981,82.6277,43200.0
2007-10-22 10:10:00,128.27,128.73,127.56,127.77,82900.0,82.544,82.8401,82.0871,82.2223,82900.0
2007-10-22 10:20:00,127.77,128.65,127.63,127.63,54600.0,82.2223,82.7886,82.1322,82.1322,54600.0
2007-10-22 10:30:00,127.8,127.88,126.77,126.77,41100.0,82.2416,82.2931,81.5788,81.5788,41100.0
2007-10-22 10:40:00,126.84,127.69,126.73,126.77,25500.0,81.6238,82.1708,81.553,81.5788,25500.0
2007-10-22 10:50:00,126.76,127.03,126.16,126.69,58000.0,81.5723,81.7461,81.1862,81.5273,58000.0
2007-10-22 11:00:00,126.58,126.7,126.1,126.34,35700.0,81.4565,81.5337,81.1476,81.302,35700.0
2007-10-22 11:10:00,126.3,126.78,125.82,126.25,50200.0,81.2763,81.5852,80.9674,81.2441,50200.0
2007-10-22 11:20:00,126.35,127.44,126.35,127.44,29800.0,81.3085,82.0099,81.3085,82.0099,29800.0
2007-10-22 11:30:00,127.33,127.66,126.7,126.74,27900.0,81.9391,82.1515,81.5337,81.5595,27900.0
2007-10-22 11:40:00,126.73,127.08,126.27,127.04,19100.0,81.553,81.7782,81.257,81.7525,19100.0
2007-10-22 11:50:00,127.0,127.98,126.84,127.98,31200.0,81.7268,82.3574,81.6238,82.3574,31200.0
2007-10-22 12:00:00,127.92,127.99,127.58,127.77,27700.0,82.3188,82.3638,82.1,82.2223,27700.0
2007-10-22 12:10:00,127.66,127.84,127.29,127.84,25900.0,82.1515,82.2673,81.9134,82.2673,25900.0
2007-10-22 12:20:00,127.78,127.96,127.51,127.7,19900.0,82.2287,82.3445,82.055,82.1772,19900.0
2007-10-22 12:30:00,127.75,127.8,127.6,127.65,23000.0,82.2094,82.2416,82.1129,82.1451,23000.0
2007-10-22 12:40:00,127.74,127.9,127.35,127.82,26200.0,82.203,82.3059,81.952,82.2544,26200.0
2007-10-22 12:50:00,127.85,128.65,127.74,128.18,72800.0,82.2738,82.7886,82.203,82.4861,72800.0
2007-10-22 13:00:00,128.09,128.9,128.09,128.84,55900.0,82.4282,82.9494,82.4282,82.9108,55900.0
2007-10-22 13:10:00,128.77,129.5,128.38,129.5,83500.0,82.8658,83.3356,82.6148,83.3356,83500.0
2007-10-22 13:20:00,129.5,129.72,129.32,129.49,49400.0,83.3356,83.4771,83.2197,83.3291,49400.0
2007-10-22 13:30:00,129.52,129.65,128.89,128.89,39300.0,83.3484,83.4321,82.943,82.943,39300.0
2007-10-22 13:40:00,128.97,129.08,128.81,129.02,20400.0,82.9945,83.0653,82.8915,83.0267,20400.0
2007-10-22 13:50:00,129.08,129.25,128.77,128.85,23000.0,83.0653,83.1747,82.8658,82.9173,23000.0
2007-10-22 14:00:00,128.88,129.17,128.69,128.78,32600.0,82.9366,83.1232,82.8143,82.8722,32600.0
2007-10-22 14:10:00,128.79,129.0,128.29,128.94,28200.0,82.8787,83.0138,82.5569,82.9752,28200.0
2007-10-22 14:20:00,128.97,129.22,128.67,128.94,25900.0,82.9945,83.1554,82.8014,82.9752,25900.0
2007-10-22 14:30:00,128.86,129.05,127.98,128.32,29900.0,82.9237,83.046,82.3574,82.5762,29900.0
2007-10-22 14:40:00,128.27,128.54,128.0,128.21,23100.0,82.544,82.7178,82.3703,82.5054,23100.0
2007-10-22 14:50:00,128.19,128.24,127.39,127.53,28200.0,82.4926,82.5247,81.9777,82.0678,28200.0
2007-10-22 15:00:00,127.62,128.45,127.52,128.12,32400.0,82.1257,82.6599,82.0614,82.4475,32400.0
2007-10-22 15:10:00,128.23,128.45,127.8,127.98,28800.0,82.5183,82.6599,82.2416,82.3574,28800.0
2007-10-22 15:20:00,128.03,128.13,127.61,128.05,23500.0,82.3896,82.4539,82.1193,82.4025,23500.0
2007-10-22 15:30:00,128.05,128.61,128.03,128.3,38100.0,82.4025,82.7628,82.3896,82.5633,38100.0
2007-10-22 15:40:00,128.33,128.94,128.33,128.69,46300.0,82.5826,82.9752,82.5826,82.8143,46300.0
2007-10-22 15:50:00,128.71,129.07,128.34,128.92,59800.0,82.8272,83.0588,82.5891,82.9623,59800.0
2007-10-23 09:30:00,131.0,133.23,131.0,132.31,143900.0,84.3008,85.7359,84.3008,85.1438,143900.0
2007-10-23 09:40:00,132.33,132.57,131.0,131.19,104600.0,85.1567,85.3112,84.3008,84.4231,104600.0
2007-10-23 09:50:00,131.25,131.85,131.19,131.38,39200.0,84.4617,84.8478,84.4231,84.5454,39200.0
2007-10-23 10:00:00,131.51,131.75,131.12,131.35,44700.0,84.629,84.7835,84.3781,84.5261,44700.0
2007-10-23 10:10:00,131.34,131.92,131.08,131.74,55000.0,84.5196,84.8929,84.3523,84.777,55000.0
2007-10-23 10:20:00,131.8,132.3,131.74,132.29,65100.0,84.8157,85.1374,84.777,85.131,65100.0
2007-10-23 10:30:00,132.29,132.9,132.22,132.78,65800.0,85.131,85.5235,85.0859,85.4463,65800.0
2007-10-23 10:40:00,132.77,132.95,132.08,132.59,35800.0,85.4399,85.5557,84.9958,85.324,35800.0
2007-10-23 10:50:00,132.58,132.68,131.75,131.8,23400.0,85.3176,85.3819,84.7835,84.8157,23400.0
2007-10-23 11:00:00,131.74,131.89,131.23,131.25,33500.0,84.777,84.8736,84.4488,84.4617,33500.0
2007-10-23 11:10:00,131.28,131.43,130.52,131.15,52600.0,84.481,84.5775,83.9919,84.3974,52600.0
2007-10-23 11:20:00,131.15,131.48,130.7,131.16,38000.0,84.3974,84.6097,84.1078,84.4038,38000.0
2007-10-23 11:30:00,131.12,131.3,130.52,131.3,29000.0,84.3781,84.4939,83.9919,84.4939,29000.0
2007-10-23 11:40:00,131.18,131.86,131.18,131.7,26400.0,84.4167,84.8543,84.4167,84.7513,26400.0
2007-10-23 11:50:00,131.77,132.25,131.76,132.18,36000.0,84.7963,85.1052,84.7899,85.0602,36000.0
2007-10-23 12:00:00,132.18,132.93,132.13,132.26,65100.0,85.0602,85.5428,85.028,85.1117,65100.0
2007-10-23 12:10:00,132.29,132.89,132.13,132.59,40200.0,85.131,85.5171,85.028,85.324,40200.0
2007-10-23 12:20:00,132.61,132.76,132.42,132.55,14300.0,85.3369,85.4334,85.2146,85.2983,14300.0
2007-10-23 12:30:00,132.48,132.95,132.42,132.85,32700.0,85.2532,85.5557,85.2146,85.4913,32700.0
2007-10-23 12:40:00,132.93,132.95,132.47,132.49,27100.0,85.5428,85.5557,85.2468,85.2597,27100.0
2007-10-23 12:50:00,132.51,132.95,132.48,132.85,23700.0,85.2725,85.5557,85.2532,85.4913,23700.0
2007-10-23 13:00:00,132.85,132.85,132.52,132.8,18400.0,85.4913,85.4913,85.279,85.4592,18400.0
2007-10-23 13:10:00,132.8,132.95,132.73,132.81,17600.0,85.4592,85.5557,85.4141,85.4656,17600.0
2007-10-23 13:20:00,132.69,133.01,132.69,132.99,24600.0,85.3884,85.5943,85.3884,85.5814,24600.0
2007-10-23 13:30:00,132.97,133.47,132.97,133.26,51000.0,85.5686,85.8903,85.5686,85.7552,51000.0
2007-10-23 13:40:00,133.31,133.31,132.76,132.95,37000.0,85.7874,85.7874,85.4334,85.5557,37000.0
2007-10-23 13:50:00,133.0,133.29,132.84,133.11,24100.0,85.5879,85.7745,85.4849,85.6587,24100.0
2007-10-23 14:00:00,133.13,133.21,132.79,132.98,23800.0,85.6715,85.723,85.4527,85.575,23800.0
2007-10-23 14:10:00,133.02,133.08,132.6,132.8,20300.0,85.6007,85.6394,85.3305,85.4592,20300.0
2007-10-23 14:20:00,132.88,132.88,132.53,132.75,19300.0,85.5106,85.5106,85.2854,85.427,19300.0
2007-10-23 14:30:00,132.73,132.8,132.59,132.8,15600.0,85.4141,85.4592,85.324,85.4592,15600.0
2007-10-23 14:40:00,132.8,133.08,132.46,132.56,42100.0,85.4592,85.6394,85.2404,85.3047,42100.0
2007-10-23 14:50:00,132.59,132.93,132.25,132.44,17300.0,85.324,85.5428,85.1052,85.2275,17300.0
2007-10-23 15:00:00,132.48,133.01,132.42,132.85,22900.0,85.2532,85.5943,85.2146,85.4913,22900.0
2007-10-23 15:10:00,132.9,133.01,132.56,132.68,24900.0,85.5235,85.5943,85.3047,85.3819,24900.0
2007-10-23 15:20:00,132.69,133.5,132.65,133.34,44400.0,85.3884,85.9096,85.3626,85.8067,44400.0
2007-10-23 15:30:00,133.4,133.63,133.25,133.39,58200.0,85.8453,85.9933,85.7488,85.8388,58200.0
2007-10-23 15:40:00,133.39,133.93,133.1,133.25,65700.0,85.8388,86.1863,85.6522,85.7488,65700.0
2007-10-23 15:50:00,133.2,134.1,133.19,133.63,82800.0,85.7166,86.2957,85.7101,85.9933,82800.0
2007-10-24 09:30:00,133.5,133.68,131.62,131.97,114500.0,85.9096,86.0255,84.6998,84.925,114500.0
2007-10-24 09:40:00,132.04,132.88,132.04,132.74,38600.0,84.9701,85.5106,84.9701,85.4206,38600.0
2007-10-24 09:50:00,132.7,135.3,132.45,135.29,130800.0,85.3948,87.068,85.2339,87.0615,130800.0
2007-10-24 10:00:00,135.3,135.8,134.25,134.51,87900.0,87.068,87.3897,86.3923,86.5596,87900.0
2007-10-24 10:10:00,134.42,134.42,132.0,132.72,122300.0,86.5017,86.5017,84.9444,85.4077,122300.0
2007-10-24 10:20:00,132.81,134.17,132.73,134.06,102400.0,85.4656,86.3408,85.4141,86.27,102400.0
2007-10-24 10:30:00,134.14,134.88,134.02,134.17,63000.0,86.3215,86.7977,86.2443,86.3408,63000.0
2007-10-24 10:40:00,134.26,134.3,133.31,133.83,96500.0,86.3987,86.4244,85.7874,86.122,96500.0
2007-10-24 10:50:00,133.77,133.92,132.37,132.7,75700.0,86.0834,86.1799,85.1825,85.3948,75700.0
2007-10-24 11:00:00,132.7,132.79,131.75,131.95,63000.0,85.3948,85.4527,84.7835,84.9122,63000.0
2007-10-24 11:10:00,131.82,132.12,130.42,130.42,89000.0,84.8285,85.0216,83.9276,83.9276,89000.0
2007-10-24 11:20:00,130.3,130.75,130.03,130.72,94700.0,83.8504,84.14,83.6766,84.1207,94700.0
2007-10-24 11:30:00,130.72,131.13,130.06,130.4,85200.0,84.1207,84.3845,83.6959,83.9147,85200.0
2007-10-24 11:40:00,130.58,131.0,130.2,130.86,38300.0,84.0306,84.3008,83.786,84.2107,38300.0
2007-10-24 11:50:00,130.93,131.01,130.51,130.6,31400.0,84.2558,84.3073,83.9855,84.0434,31400.0
2007-10-24 12:00:00,130.53,131.0,130.19,130.98,58600.0,83.9984,84.3008,83.7796,84.288,58600.0
2007-10-24 12:10:00,130.98,131.28,130.21,130.21,44900.0,84.288,84.481,83.7925,83.7925,44900.0
2007-10-24 12:20:00,130.18,130.91,129.7,130.58,41200.0,83.7732,84.2429,83.4643,84.0306,41200.0
2007-10-24 12:30:00,130.52,131.05,130.47,130.67,32900.0,83.9919,84.333,83.9598,84.0885,32900.0
2007-10-24 12:40:00,130.72,130.91,130.52,130.59,17200.0,84.1207,84.2429,83.9919,84.037,17200.0
2007-10-24 12:50:00,130.67,130.7,130.06,130.3,25300.0,84.0885,84.1078,83.6959,83.8504,25300.0
2007-10-24 13:00:00,130.39,130.57,129.95,130.57,29800.0,83.9083,84.0241,83.6251,84.0241,29800.0
2007-10-24 13:10:00,130.58,130.9,129.8,129.98,36600.0,84.0306,84.2365,83.5286,83.6444,36600.0
2007-10-24 13:20:00,129.93,130.29,129.67,130.0,28400.0,83.6123,83.8439,83.445,83.6573,28400.0
2007-10-24 13:30:00,129.86,130.75,129.85,130.3,34200.0,83.5672,84.14,83.5608,83.8504,34200.0
2007-10-24 13:40:00,130.33,130.67,130.02,130.26,29300.0,83.8697,84.0885,83.6702,83.8246,29300.0
2007-10-24 13:50:00,130.26,130.37,129.43,129.66,55200.0,83.8246,83.8954,83.2905,83.4385,55200.0
2007-10-24 14:00:00,129.55,129.97,129.26,129.69,36800.0,83.3677,83.638,83.1811,83.4578,36800.0
2007-10-24 14:10:00,129.72,130.04,129.42,129.52,35000.0,83.4771,83.6831,83.2841,83.3484,35000.0
2007-10-24 14:20:00,129.55,130.4,129.54,129.95,54100.0,83.3677,83.9147,83.3613,83.6251,54100.0
2007-10-24 14:30:00,129.87,130.4,129.77,129.97,57500.0,83.5737,83.9147,83.5093,83.638,57500.0
2007-10-24 14:40:00,129.88,130.36,129.51,130.2,32100.0,83.5801,83.889,83.342,83.786,32100.0
2007-10-24 14:50:00,130.1,131.04,129.95,130.81,58100.0,83.7217,84.3266,83.6251,84.1786,58100.0
2007-10-24 15:00:00,130.8,132.49,130.6,132.49,97000.0,84.1721,85.2597,84.0434,85.2597,97000.0
2007-10-24 15:10:00,132.48,133.34,132.18,132.57,98700.0,85.2532,85.8067,85.0602,85.3112,98700.0
2007-10-24 15:20:00,132.52,132.99,132.01,132.99,48800.0,85.279,85.5814,84.9508,85.5814,48800.0
2007-10-24 15:30:00,132.98,133.01,132.26,132.55,82100.0,85.575,85.5943,85.1117,85.2983,82100.0
2007-10-24 15:40:00,132.54,133.0,132.43,132.75,59900.0,85.2919,85.5879,85.2211,85.427,59900.0
2007-10-24 15:50:00,132.67,133.7,132.55,133.59,87800.0,85.3755,86.0383,85.2983,85.9675,87800.0
2007-10-25 09:30:00,133.6,133.99,132.23,133.15,48400.0,85.974,86.225,85.0924,85.6844,48400.0
2007-10-25 09:40:00,133.31,133.54,133.05,133.23,40700.0,85.7874,85.9354,85.62,85.7359,40700.0
2007-10-25 09:50:00,133.19,133.79,132.95,133.08,47400.0,85.7101,86.0963,85.5557,85.6394,47400.0
2007-10-25 10:00:00,133.01,134.49,133.0,133.5,111500.0,85.5943,86.5467,85.5879,85.9096,111500.0
2007-10-25 10:10:00,133.33,134.4,132.36,134.16,144200.0,85.8002,86.4888,85.176,86.3344,144200.0
2007-10-25 10:20:00,134.03,134.52,133.46,133.63,127900.0,86.2507,86.566,85.8839,85.9933,127900.0
2007-10-25 10:30:00,133.63,134.18,133.53,134.1,66500.0,85.9933,86.3472,85.9289,86.2957,66500.0
2007-10-25 10:40:00,134.04,135.9,134.04,135.53,127000.0,86.2571,87.4541,86.2571,87.216,127000.0
2007-10-25 10:50:00,135.51,136.75,135.46,136.49,114600.0,87.2031,88.0011,87.1709,87.8337,114600.0
2007-10-25 11:00:00,136.49,136.91,135.08,135.17,69700.0,87.8337,88.104,86.9264,86.9843,69700.0
2007-10-25 11:10:00,135.14,135.46,134.32,134.37,47900.0,86.965,87.1709,86.4373,86.4695,47900.0
2007-10-25 11:20:00,134.4,135.21,134.36,134.36,31700.0,86.4888,87.01,86.4631,86.4631,31700.0
2007-10-25 11:30:00,134.33,135.5,134.33,135.14,31300.0,86.4438,87.1967,86.4438,86.965,31300.0
2007-10-25 11:40:00,135.07,135.87,135.03,135.65,29600.0,86.92,87.4348,86.8942,87.2932,29600.0
2007-10-25 11:50:00,135.68,135.82,134.69,134.78,52200.0,87.3125,87.4026,86.6754,86.7333,52200.0
2007-10-25 12:00:00,134.85,135.45,134.35,134.35,86500.0,86.7784,87.1645,86.4566,86.4566,86500.0
2007-10-25 12:10:00,134.42,134.47,132.8,133.48,96000.0,86.5017,86.5338,85.4592,85.8968,96000.0
2007-10-25 12:20:00,133.6,134.99,133.54,134.79,53600.0,85.974,86.8685,85.9354,86.7398,53600.0
2007-10-25 12:30:00,134.68,134.92,134.52,134.66,23300.0,86.669,86.8234,86.566,86.6561,23300.0
2007-10-25 12:40:00,134.8,135.4,134.62,135.4,29300.0,86.7462,87.1323,86.6304,87.1323,29300.0
2007-10-25 12:50:00,135.28,135.64,134.63,134.85,61600.0,87.0551,87.2868,86.6368,86.7784,61600.0
2007-10-25 13:00:00,134.98,135.0,133.69,133.75,101800.0,86.862,86.8749,86.0319,86.0705,101800.0
2007-10-25 13:10:00,133.74,134.19,133.59,134.02,39200.0,86.0641,86.3537,85.9675,86.2443,39200.0
2007-10-25 13:20:00,134.1,134.63,133.87,134.24,25800.0,86.2957,86.6368,86.1477,86.3858,25800.0
2007-10-25 13:30:00,134.25,134.57,134.1,134.25,26600.0,86.3923,86.5982,86.2957,86.3923,26600.0
2007-10-25 13:40:00,134.18,134.31,133.78,133.84,22700.0,86.3472,86.4309,86.0898,86.1284,22700.0
2007-10-25 13:50:00,133.82,133.96,133.25,133.4,26400.0,86.1156,86.2056,85.7488,85.8453,26400.0
2007-10-25 14:00:00,133.41,133.54,132.98,133.31,44200.0,85.8517,85.9354,85.575,85.7874,44200.0
2007-10-25 14:10:00,133.29,133.95,133.27,133.86,29700.0,85.7745,86.1992,85.7616,86.1413,29700.0
2007-10-25 14:20:00,133.86,133.95,133.35,133.55,33800.0,86.1413,86.1992,85.8131,85.9418,33800.0
2007-10-25 14:30:00,133.68,134.1,133.28,133.69,49900.0,86.0255,86.2957,85.7681,86.0319,49900.0
2007-10-25 14:40:00,133.78,134.25,133.41,134.15,50600.0,86.0898,86.3923,85.8517,86.3279,50600.0
2007-10-25 14:50:00,134.15,134.76,133.94,134.56,51000.0,86.3279,86.7205,86.1928,86.5918,51000.0
2007-10-25 15:00:00,134.47,134.88,134.08,134.54,77800.0,86.5338,86.7977,86.2829,86.5789,77800.0
2007-10-25 15:10:00,134.57,134.71,134.25,134.5,51100.0,86.5982,86.6883,86.3923,86.5531,51100.0
2007-10-25 15:20:00,134.54,134.65,134.28,134.5,45000.0,86.5789,86.6497,86.4116,86.5531,45000.0
2007-10-25 15:30:00,134.5,135.0,134.25,134.74,57500.0,86.5531,86.8749,86.3923,86.7076,57500.0
2007-10-25 15:40:00,134.68,135.1,134.61,134.88,68100.0,86.669,86.9393,86.6239,86.7977,68100.0
2007-10-25 15:50:00,134.88,135.44,134.45,134.79,79900.0,86.7977,87.1581,86.521,86.7398,79900.0
2007-10-26 09:30:00,136.65,137.54,136.5,136.88,144800.0,87.9367,88.5094,87.8402,88.0847,144800.0
2007-10-26 09:40:00,137.03,137.35,136.56,137.15,86400.0,88.1812,88.3872,87.8788,88.2585,86400.0
2007-10-26 09:50:00,137.09,137.5,136.88,137.03,75700.0,88.2199,88.4837,88.0847,88.1812,75700.0
2007-10-26 10:00:00,137.05,137.35,135.8,136.0,93900.0,88.1941,88.3872,87.3897,87.5184,93900.0
2007-10-26 10:10:00,136.05,136.71,135.88,135.91,56600.0,87.5506,87.9753,87.4412,87.4605,56600.0
2007-10-26 10:20:00,135.96,136.55,135.68,135.9,87900.0,87.4927,87.8724,87.3125,87.4541,87900.0
2007-10-26 10:30:00,135.93,136.0,135.53,135.98,21700.0,87.4734,87.5184,87.216,87.5056,21700.0
2007-10-26 10:40:00,135.88,135.92,135.5,135.76,23800.0,87.4412,87.4669,87.1967,87.364,23800.0
2007-10-26 10:50:00,135.8,136.45,135.75,136.35,20300.0,87.3897,87.808,87.3575,87.7437,20300.0
2007-10-26 11:00:00,136.3,136.88,136.3,136.57,19000.0,87.7115,88.0847,87.7115,87.8852,19000.0
2007-10-26 11:10:00,136.57,136.68,136.35,136.49,16200.0,87.8852,87.956,87.7437,87.8337,16200.0
2007-10-26 11:20:00,136.46,136.97,136.21,136.21,34800.0,87.8144,88.1426,87.6536,87.6536,34800.0
2007-10-26 11:30:00,136.2,136.64,136.09,136.27,10600.0,87.6471,87.9303,87.5763,87.6922,10600.0
2007-10-26 11:40:00,136.3,136.72,136.09,136.6,21000.0,87.7115,87.9818,87.5763,87.9045,21000.0
2007-10-26 11:50:00,136.6,137.04,136.6,136.72,31800.0,87.9045,88.1877,87.9045,87.9818,31800.0
2007-10-26 12:00:00,136.74,136.75,136.11,136.19,29600.0,87.9946,88.0011,87.5892,87.6407,29600.0
2007-10-26 12:10:00,136.22,136.22,135.67,135.83,41100.0,87.66,87.66,87.3061,87.409,41100.0
2007-10-26 12:20:00,135.83,136.05,135.73,136.0,24600.0,87.409,87.5506,87.3447,87.5184,24600.0
2007-10-26 12:30:00,135.97,136.1,135.86,135.86,12500.0,87.4991,87.5828,87.4283,87.4283,12500.0
2007-10-26 12:40:00,135.92,136.0,135.82,135.96,14000.0,87.4669,87.5184,87.4026,87.4927,14000.0
2007-10-26 12:50:00,135.96,136.2,135.85,136.17,19400.0,87.4927,87.6471,87.4219,87.6278,19400.0
2007-10-26 13:00:00,136.15,136.65,135.83,136.39,25700.0,87.615,87.9367,87.409,87.7694,25700.0
2007-10-26 13:10:00,136.4,137.24,135.97,137.24,75600.0,87.7758,88.3164,87.4991,88.3164,75600.0
2007-10-26 13:20:00,137.1,137.5,136.97,137.3,60600.0,88.2263,88.4837,88.1426,88.355,60600.0
2007-10-26 13:30:00,137.28,137.5,136.1,136.35,70700.0,88.3421,88.4837,87.5828,87.7437,70700.0
2007-10-26 13:40:00,136.35,136.54,136.19,136.4,16000.0,87.7437,87.8659,87.6407,87.7758,16000.0
2007-10-26 13:50:00,136.4,137.32,136.33,137.31,41600.0,87.7758,88.3679,87.7308,88.3614,41600.0
2007-10-26 14:00:00,137.25,137.3,136.7,136.73,55400.0,88.3228,88.355,87.9689,87.9882,55400.0
2007-10-26 14:10:00,136.71,137.22,136.71,136.75,37600.0,87.9753,88.3035,87.9753,88.0011,37600.0
2007-10-26 14:20:00,136.82,137.4,136.8,137.32,31200.0,88.0461,88.4194,88.0332,88.3679,31200.0
2007-10-26 14:30:00,137.32,137.64,137.3,137.62,45200.0,88.3679,88.5738,88.355,88.5609,45200.0
2007-10-26 14:40:00,137.61,137.99,137.39,137.53,60900.0,88.5545,88.799,88.4129,88.503,60900.0
2007-10-26 14:50:00,137.49,137.49,136.87,137.2,31900.0,88.4773,88.4773,88.0783,88.2906,31900.0
2007-10-26 15:00:00,137.13,137.94,137.13,137.76,40800.0,88.2456,88.7669,88.2456,88.651,40800.0
2007-10-26 15:10:00,137.68,138.36,137.61,138.02,57900.0,88.5995,89.0371,88.5545,88.8183,57900.0
2007-10-26 15:20:00,138.06,138.06,137.12,137.5,37900.0,88.8441,88.8441,88.2392,88.4837,37900.0
2007-10-26 15:30:00,137.51,138.21,137.47,138.12,77300.0,88.4901,88.9406,88.4644,88.8827,77300.0
2007-10-26 15:40:00,138.14,139.02,138.13,138.72,108400.0,88.8956,89.4618,88.8891,89.2688,108400.0
2007-10-26 15:50:00,138.69,138.92,138.21,138.76,89500.0,89.2495,89.3975,88.9406,89.2945,89500.0
2007-10-29 09:30:00,139.95,141.86,137.48,141.81,101300.0,90.0603,91.2894,88.4708,91.2573,101300.0
2007-10-29 09:40:00,141.85,145.74,141.54,145.5,319300.0,91.283,93.7863,91.0835,93.6318,319300.0
2007-10-29 09:50:00,145.55,148.76,145.24,146.03,500700.0,93.664,95.7297,93.4645,93.9729,500700.0
2007-10-29 10:00:00,146.03,147.55,145.7,146.56,242100.0,93.9729,94.9511,93.7605,94.314,242100.0
2007-10-29 10:10:00,146.59,147.46,145.05,145.34,139800.0,94.3333,94.8931,93.3423,93.5289,139800.0
2007-10-29 10:20:00,145.34,146.52,145.15,146.3,82700.0,93.5289,94.2882,93.4066,94.1467,82700.0
2007-10-29 10:30:00,146.22,146.31,145.13,145.64,68900.0,94.0952,94.1531,93.3937,93.7219,68900.0
2007-10-29 10:40:00,145.64,146.74,145.47,146.26,83700.0,93.7219,94.4298,93.6125,94.1209,83700.0
2007-10-29 10:50:00,146.22,147.28,145.5,146.99,132700.0,94.0952,94.7773,93.6318,94.5907,132700.0
2007-10-29 11:00:00,147.09,147.09,145.25,145.57,99300.0,94.655,94.655,93.471,93.6769,99300.0
2007-10-29 11:10:00,145.6,145.85,145.14,145.18,113400.0,93.6962,93.8571,93.4002,93.4259,113400.0
2007-10-29 11:20:00,145.15,145.49,144.28,145.43,102100.0,93.4066,93.6254,92.8468,93.5868,102100.0
2007-10-29 11:30:00,145.4,145.49,144.63,145.17,62800.0,93.5675,93.6254,93.072,93.4195,62800.0
2007-10-29 11:40:00,145.19,146.05,145.09,145.3,50900.0,93.4324,93.9858,93.368,93.5031,50900.0
2007-10-29 11:50:00,145.28,146.0,145.28,145.61,44800.0,93.4903,93.9536,93.4903,93.7026,44800.0
2007-10-29 12:00:00,145.61,145.61,144.56,144.76,52000.0,93.7026,93.7026,93.0269,93.1556,52000.0
2007-10-29 12:10:00,144.65,145.02,143.79,144.35,102500.0,93.0849,93.323,92.5314,92.8918,102500.0
2007-10-29 12:20:00,144.38,144.67,143.91,144.58,41400.0,92.9111,93.0977,92.6087,93.0398,41400.0
2007-10-29 12:30:00,144.59,144.67,144.33,144.45,58700.0,93.0462,93.0977,92.8789,92.9562,58700.0
2007-10-29 12:40:00,144.46,144.83,144.18,144.64,30000.0,92.9626,93.2007,92.7824,93.0784,30000.0
2007-10-29 12:50:00,144.62,144.95,144.54,144.76,15900.0,93.0655,93.2779,93.0141,93.1556,15900.0
2007-10-29 13:00:00,144.75,144.76,144.58,144.61,8200.0,93.1492,93.1556,93.0398,93.0591,8200.0
2007-10-29 13:10:00,144.62,145.57,144.61,144.76,35000.0,93.0655,93.6769,93.0591,93.1556,35000.0
2007-10-29 13:20:00,144.73,145.19,144.23,144.95,32400.0,93.1363,93.4324,92.8146,93.2779,32400.0
2007-10-29 13:30:00,144.93,145.14,144.78,144.97,44800.0,93.265,93.4002,93.1685,93.2908,44800.0
2007-10-29 13:40:00,144.99,145.96,144.96,145.65,42500.0,93.3037,93.9279,93.2843,93.7284,42500.0
2007-10-29 13:50:00,145.56,145.56,145.22,145.35,34600.0,93.6705,93.6705,93.4517,93.5353,34600.0
2007-10-29 14:00:00,145.35,145.57,145.01,145.12,26400.0,93.5353,93.6769,93.3165,93.3873,26400.0
2007-10-29 14:10:00,145.06,145.08,144.87,144.91,44900.0,93.3487,93.3616,93.2264,93.2522,44900.0
2007-10-29 14:20:00,144.9,145.27,144.9,145.01,27100.0,93.2457,93.4838,93.2457,93.3165,27100.0
2007-10-29 14:30:00,145.01,145.28,144.69,144.88,61200.0,93.3165,93.4903,93.1106,93.2329,61200.0
2007-10-29 14:40:00,144.9,145.35,144.9,145.29,34300.0,93.2457,93.5353,93.2457,93.4967,34300.0
2007-10-29 14:50:00,145.29,145.47,144.97,145.32,37700.0,93.4967,93.6125,93.2908,93.516,37700.0
2007-10-29 15:00:00,145.32,145.35,144.61,144.88,60700.0,93.516,93.5353,93.0591,93.2329,60700.0
2007-10-29 15:10:00,144.88,144.92,144.55,144.84,50700.0,93.2329,93.2586,93.0205,93.2071,50700.0
2007-10-29 15:20:00,144.84,144.9,144.44,144.87,53800.0,93.2071,93.2457,92.9497,93.2264,53800.0
2007-10-29 15:30:00,144.87,145.04,144.02,144.12,85600.0,93.2264,93.3358,92.6794,92.7438,85600.0
2007-10-29 15:40:00,144.17,144.4,144.01,144.09,73600.0,92.776,92.924,92.673,92.7245,73600.0
2007-10-29 15:50:00,144.15,144.74,144.08,144.18,106100.0,92.7631,93.1428,92.718,92.7824,106100.0
2007-10-30 09:30:00,141.65,142.5,141.12,141.62,118400.0,91.1543,91.7013,90.8132,91.135,118400.0
2007-10-30 09:40:00,141.62,141.67,140.04,140.7,157300.0,91.135,91.1672,90.1182,90.543,157300.0
2007-10-30 09:50:00,140.65,141.95,140.65,141.75,116400.0,90.5108,91.3474,90.5108,91.2187,116400.0
2007-10-30 10:00:00,141.76,142.98,141.63,142.4,119000.0,91.2251,92.0102,91.1414,91.6369,119000.0
2007-10-30 10:10:00,142.46,144.15,142.25,144.15,142000.0,91.6756,92.7631,91.5404,92.7631,142000.0
2007-10-30 10:20:00,144.15,144.45,143.26,144.1,168800.0,92.7631,92.9562,92.1904,92.7309,168800.0
2007-10-30 10:30:00,144.13,144.3,142.39,142.73,85800.0,92.7502,92.8596,91.6305,91.8493,85800.0
2007-10-30 10:40:00,142.75,143.56,142.6,143.0,49600.0,91.8622,92.3834,91.7656,92.0231,49600.0
2007-10-30 10:50:00,142.99,143.8,142.9,143.46,24500.0,92.0166,92.5379,91.9587,92.3191,24500.0
2007-10-30 11:00:00,143.46,143.46,142.4,142.45,49900.0,92.3191,92.3191,91.6369,91.6691,49900.0
2007-10-30 11:10:00,142.45,142.55,141.54,141.93,83500.0,91.6691,91.7335,91.0835,91.3345,83500.0
2007-10-30 11:20:00,141.93,142.1,141.35,141.4,38800.0,91.3345,91.4439,90.9612,90.9934,38800.0
2007-10-30 11:30:00,141.35,141.43,140.85,141.1,72000.0,90.9612,91.0127,90.6395,90.8004,72000.0
2007-10-30 11:40:00,141.07,141.47,140.41,140.81,46800.0,90.7811,91.0385,90.3563,90.6137,46800.0
2007-10-30 11:50:00,140.85,140.86,140.25,140.5,58000.0,90.6395,90.6459,90.2534,90.4143,58000.0
2007-10-30 12:00:00,140.48,141.0,140.3,140.52,33600.0,90.4014,90.736,90.2856,90.4271,33600.0
2007-10-30 12:10:00,140.39,140.93,140.28,140.7,23800.0,90.3435,90.691,90.2727,90.543,23800.0
2007-10-30 12:20:00,140.77,141.0,140.49,140.94,12500.0,90.588,90.736,90.4078,90.6974,12500.0
2007-10-30 12:30:00,140.94,141.5,140.86,141.33,20600.0,90.6974,91.0578,90.6459,90.9484,20600.0
2007-10-30 12:40:00,141.28,141.36,141.0,141.33,17900.0,90.9162,90.9677,90.736,90.9484,17900.0
2007-10-30 12:50:00,141.32,141.43,140.86,140.89,24200.0,90.9419,91.0127,90.6459,90.6652,24200.0
2007-10-30 13:00:00,140.99,141.5,140.95,141.26,13700.0,90.7296,91.0578,90.7038,90.9033,13700.0
2007-10-30 13:10:00,141.34,141.39,140.75,140.97,27800.0,90.9548,90.987,90.5751,90.7167,27800.0
2007-10-30 13:20:00,140.97,141.08,140.63,140.89,27300.0,90.7167,90.7875,90.4979,90.6652,27300.0
2007-10-30 13:30:00,140.98,141.19,140.69,141.07,22800.0,90.7231,90.8583,90.5365,90.7811,22800.0
2007-10-30 13:40:00,141.15,141.29,140.65,140.89,31100.0,90.8325,90.9226,90.5108,90.6652,31100.0
2007-10-30 13:50:00,140.89,141.09,140.58,140.6,16100.0,90.6652,90.7939,90.4657,90.4786,16100.0
2007-10-30 14:00:00,140.68,140.98,140.36,140.43,42500.0,90.5301,90.7231,90.3242,90.3692,42500.0
2007-10-30 14:10:00,140.39,140.66,140.36,140.39,39100.0,90.3435,90.5172,90.3242,90.3435,39100.0
2007-10-30 14:20:00,140.39,140.39,139.07,139.09,123800.0,90.3435,90.3435,89.494,89.5069,123800.0
2007-10-30 14:30:00,139.05,139.17,138.21,138.83,116800.0,89.4812,89.5584,88.9406,89.3396,116800.0
2007-10-30 14:40:00,138.83,139.31,138.45,138.54,69600.0,89.3396,89.6485,89.095,89.153,69600.0
2007-10-30 14:50:00,138.52,139.17,137.52,138.2,90900.0,89.1401,89.5584,88.4966,88.9342,90900.0
2007-10-30 15:00:00,138.24,138.74,138.12,138.4,78500.0,88.9599,89.2817,88.8827,89.0629,78500.0
2007-10-30 15:10:00,138.4,138.69,138.4,138.55,53900.0,89.0629,89.2495,89.0629,89.1594,53900.0
2007-10-30 15:20:00,138.51,138.62,138.06,138.11,56300.0,89.1337,89.2044,88.8441,88.8762,56300.0
2007-10-30 15:30:00,138.1,138.46,137.83,138.17,67600.0,88.8698,89.1015,88.6961,88.9149,67600.0
2007-10-30 15:40:00,138.17,138.48,137.2,138.47,108200.0,88.9149,89.1143,88.2906,89.1079,108200.0
2007-10-30 15:50:00,138.47,138.73,137.12,138.07,160700.0,89.1079,89.2752,88.2392,88.8505,160700.0
2007-10-31 09:30:00,130.91,133.03,130.25,131.0,392000.0,84.2429,85.6072,83.8182,84.3008,392000.0
2007-10-31 09:40:00,131.01,132.42,130.55,131.93,204400.0,84.3073,85.2146,84.0113,84.8993,204400.0
2007-10-31 09:50:00,131.91,132.87,131.04,132.44,127400.0,84.8864,85.5042,84.3266,85.2275,127400.0
2007-10-31 10:00:00,132.58,134.4,132.21,133.92,202100.0,85.3176,86.4888,85.0795,86.1799,202100.0
2007-10-31 10:10:00,133.88,134.33,133.39,133.89,137800.0,86.1542,86.4438,85.8388,86.1606,137800.0
2007-10-31 10:20:00,133.9,135.18,133.68,134.88,142700.0,86.167,86.9907,86.0255,86.7977,142700.0
2007-10-31 10:30:00,134.85,135.35,133.76,133.76,95800.0,86.7784,87.1001,86.0769,86.0769,95800.0
2007-10-31 10:40:00,133.76,134.08,133.25,133.56,83600.0,86.0769,86.2829,85.7488,85.9482,83600.0
2007-10-31 10:50:00,133.58,134.18,133.25,133.85,58300.0,85.9611,86.3472,85.7488,86.1349,58300.0
2007-10-31 11:00:00,133.9,133.9,132.92,132.97,78600.0,86.167,86.167,85.5364,85.5686,78600.0
2007-10-31 11:10:00,132.95,133.36,132.83,132.95,49600.0,85.5557,85.8195,85.4785,85.5557,49600.0
2007-10-31 11:20:00,132.97,133.35,132.81,133.29,54700.0,85.5686,85.8131,85.4656,85.7745,54700.0
2007-10-31 11:30:00,133.3,133.3,132.6,132.96,62200.0,85.7809,85.7809,85.3305,85.5621,62200.0
2007-10-31 11:40:00,132.95,132.95,132.15,132.93,62300.0,85.5557,85.5557,85.0409,85.5428,62300.0
2007-10-31 11:50:00,133.0,133.25,132.43,132.99,47100.0,85.5879,85.7488,85.2211,85.5814,47100.0
2007-10-31 12:00:00,132.98,133.27,132.83,133.03,34200.0,85.575,85.7616,85.4785,85.6072,34200.0
2007-10-31 12:10:00,133.08,133.28,132.8,133.01,38200.0,85.6394,85.7681,85.4592,85.5943,38200.0
2007-10-31 12:20:00,133.09,133.43,133.08,133.31,39400.0,85.6458,85.8646,85.6394,85.7874,39400.0
2007-10-31 12:30:00,133.35,133.4,133.24,133.29,17900.0,85.8131,85.8453,85.7423,85.7745,17900.0
2007-10-31 12:40:00,133.29,133.35,133.13,133.28,21100.0,85.7745,85.8131,85.6715,85.7681,21100.0
2007-10-31 12:50:00,133.33,133.7,133.27,133.42,42300.0,85.8002,86.0383,85.7616,85.8581,42300.0
2007-10-31 13:00:00,133.49,133.65,133.4,133.5,18100.0,85.9032,86.0062,85.8453,85.9096,18100.0
2007-10-31 13:10:00,133.5,133.59,133.37,133.42,28800.0,85.9096,85.9675,85.826,85.8581,28800.0
2007-10-31 13:20:00,133.5,133.56,133.06,133.46,47500.0,85.9096,85.9482,85.6265,85.8839,47500.0
2007-10-31 13:30:00,133.5,134.0,133.25,133.8,43100.0,85.9096,86.2314,85.7488,86.1027,43100.0
2007-10-31 13:40:00,133.8,133.83,133.43,133.43,21600.0,86.1027,86.122,85.8646,85.8646,21600.0
2007-10-31 13:50:00,133.33,133.5,132.6,132.75,59700.0,85.8002,85.9096,85.3305,85.427,59700.0
2007-10-31 14:00:00,132.77,133.75,132.41,133.35,96500.0,85.4399,86.0705,85.2082,85.8131,96500.0
2007-10-31 14:10:00,133.4,133.7,131.56,132.03,84000.0,85.8453,86.0383,84.6612,84.9637,84000.0
2007-10-31 14:20:00,131.95,133.09,131.6,132.73,142900.0,84.9122,85.6458,84.6869,85.4141,142900.0
2007-10-31 14:30:00,132.72,133.63,132.71,132.78,69600.0,85.4077,85.9933,85.4013,85.4463,69600.0
2007-10-31 14:40:00,132.77,133.6,132.7,133.25,55600.0,85.4399,85.974,85.3948,85.7488,55600.0
2007-10-31 14:50:00,133.25,133.89,133.0,133.68,71300.0,85.7488,86.1606,85.5879,86.0255,71300.0
2007-10-31 15:00:00,133.67,133.8,132.68,132.85,82800.0,86.019,86.1027,85.3819,85.4913,82800.0
2007-10-31 15:10:00,132.85,133.35,132.55,132.66,47800.0,85.4913,85.8131,85.2983,85.3691,47800.0
2007-10-31 15:20:00,132.6,132.82,131.51,132.26,79200.0,85.3305,85.472,84.629,85.1117,79200.0
2007-10-31 15:30:00,132.36,132.69,131.88,132.28,116700.0,85.176,85.3884,84.8671,85.1245,116700.0
2007-10-31 15:40:00,132.29,132.56,131.67,131.78,105700.0,85.131,85.3047,84.732,84.8028,105700.0
2007-10-31 15:50:00,131.73,132.93,131.7,132.71,108700.0,84.7706,85.5428,84.7513,85.4013,108700.0
2007-11-01 09:30:00,132.33,132.89,127.25,127.48,284300.0,85.1567,85.5171,81.8876,82.0357,284300.0
2007-11-01 09:40:00,127.33,129.36,126.71,129.25,216600.0,81.9391,83.2455,81.5401,83.1747,216600.0
2007-11-01 09:50:00,129.25,129.74,128.5,128.61,113200.0,83.1747,83.49,82.692,82.7628,113200.0
2007-11-01 10:00:00,128.62,129.25,128.5,128.82,91600.0,82.7693,83.1747,82.692,82.898,91600.0
2007-11-01 10:10:00,128.82,128.84,127.81,128.53,75000.0,82.898,82.9108,82.248,82.7113,75000.0
2007-11-01 10:20:00,128.6,130.0,128.2,129.86,108500.0,82.7564,83.6573,82.499,83.5672,108500.0
2007-11-01 10:30:00,129.81,129.9,128.62,129.67,123400.0,83.5351,83.593,82.7693,83.445,123400.0
2007-11-01 10:40:00,129.68,129.85,129.4,129.58,46200.0,83.4514,83.5608,83.2712,83.387,46200.0
2007-11-01 10:50:00,129.66,130.37,129.02,130.15,73900.0,83.4385,83.8954,83.0267,83.7538,73900.0
2007-11-01 11:00:00,130.15,130.15,129.53,129.8,49000.0,83.7538,83.7538,83.3549,83.5286,49000.0
2007-11-01 11:10:00,129.8,130.35,129.71,130.26,38900.0,83.5286,83.8825,83.4707,83.8246,38900.0
2007-11-01 11:20:00,130.26,131.11,130.16,131.11,41600.0,83.8246,84.3716,83.7603,84.3716,41600.0
2007-11-01 11:30:00,131.1,131.1,130.35,130.49,58400.0,84.3652,84.3652,83.8825,83.9726,58400.0
2007-11-01 11:40:00,130.42,130.51,129.74,130.05,41700.0,83.9276,83.9855,83.49,83.6895,41700.0
2007-11-01 11:50:00,130.17,130.85,130.06,130.76,25300.0,83.7667,84.2043,83.6959,84.1464,25300.0
2007-11-01 12:00:00,130.75,130.9,130.45,130.85,28500.0,84.14,84.2365,83.9469,84.2043,28500.0
2007-11-01 12:10:00,130.85,131.0,130.54,130.69,29100.0,84.2043,84.3008,84.0048,84.1013,29100.0
2007-11-01 12:20:00,130.66,130.85,130.22,130.39,40200.0,84.082,84.2043,83.7989,83.9083,40200.0
2007-11-01 12:30:00,130.4,130.67,130.16,130.25,33700.0,83.9147,84.0885,83.7603,83.8182,33700.0
2007-11-01 12:40:00,130.22,130.24,129.21,129.57,61500.0,83.7989,83.8118,83.1489,83.3806,61500.0
2007-11-01 12:50:00,129.48,129.85,129.3,129.65,56900.0,83.3227,83.5608,83.2069,83.4321,56900.0
2007-11-01 13:00:00,129.58,129.74,129.3,129.43,43100.0,83.387,83.49,83.2069,83.2905,43100.0
2007-11-01 13:10:00,129.39,129.69,128.53,128.9,96500.0,83.2648,83.4578,82.7113,82.9494,96500.0
2007-11-01 13:20:00,128.89,129.05,127.53,127.68,86900.0,82.943,83.046,82.0678,82.1644,86900.0
2007-11-01 13:30:00,127.64,127.64,127.18,127.41,115500.0,82.1386,82.1386,81.8426,81.9906,115500.0
2007-11-01 13:40:00,127.41,128.01,127.41,127.91,87500.0,81.9906,82.3767,81.9906,82.3124,87500.0
2007-11-01 13:50:00,127.98,127.98,126.75,126.98,103800.0,82.3574,82.3574,81.5659,81.7139,103800.0
2007-11-01 14:00:00,126.98,127.27,126.81,127.27,56700.0,81.7139,81.9005,81.6045,81.9005,56700.0
2007-11-01 14:10:00,127.27,127.39,126.21,126.39,126800.0,81.9005,81.9777,81.2184,81.3342,126800.0
2007-11-01 14:20:00,126.35,126.4,125.89,126.17,106500.0,81.3085,81.3407,81.0125,81.1926,106500.0
2007-11-01 14:30:00,126.16,126.97,126.08,126.73,58400.0,81.1862,81.7075,81.1347,81.553,58400.0
2007-11-01 14:40:00,126.73,127.05,126.5,127.05,47100.0,81.553,81.7589,81.405,81.7589,47100.0
2007-11-01 14:50:00,127.03,127.19,126.51,126.73,46900.0,81.7461,81.849,81.4114,81.553,46900.0
2007-11-01 15:00:00,126.65,127.0,126.53,126.75,70700.0,81.5015,81.7268,81.4243,81.5659,70700.0
2007-11-01 15:10:00,126.74,126.85,126.0,126.2,81600.0,81.5595,81.6302,81.0832,81.212,81600.0
2007-11-01 15:20:00,126.16,126.41,125.54,125.64,106800.0,81.1862,81.3471,80.7872,80.8516,106800.0
2007-11-01 15:30:00,125.56,125.6,125.03,125.2,217100.0,80.8001,80.8258,80.459,80.5684,217100.0
2007-11-01 15:40:00,125.2,125.42,124.01,124.49,282000.0,80.5684,80.71,79.8026,80.1115,282000.0
2007-11-01 15:50:00,124.5,125.95,123.89,125.06,303100.0,80.118,81.0511,79.7254,80.4783,303100.0
2007-11-02 09:30:00,110.8,112.7,110.13,112.65,2210000.0,71.3018,72.5245,70.8706,72.4923,2210000.0
2007-11-02 09:40:00,112.66,113.13,111.07,111.45,1114400.0,72.4987,72.8012,71.4755,71.7201,1114400.0
2007-11-02 09:50:00,111.45,111.61,108.89,109.62,1002300.0,71.7201,71.823,70.0727,70.5424,1002300.0
2007-11-02 10:00:00,109.59,110.17,109.0,109.99,786200.0,70.5231,70.8964,70.1434,70.7805,786200.0
2007-11-02 10:10:00,110.08,110.7,109.56,110.0,436300.0,70.8384,71.2374,70.5038,70.787,436300.0
2007-11-02 10:20:00,110.01,111.86,110.0,111.02,413600.0,70.7934,71.9839,70.787,71.4433,413600.0
2007-11-02 10:30:00,111.07,111.36,110.31,110.36,249800.0,71.4755,71.6621,70.9865,71.0186,249800.0
2007-11-02 10:40:00,110.42,110.51,109.85,109.94,237200.0,71.0572,71.1152,70.6904,70.7484,237200.0
2007-11-02 10:50:00,109.96,110.57,109.75,110.17,151400.0,70.7612,71.1538,70.6261,70.8964,151400.0
2007-11-02 11:00:00,110.2,111.36,110.09,110.47,197100.0,70.9157,71.6621,70.8449,71.0894,197100.0
2007-11-02 11:10:00,110.51,110.95,110.38,110.52,101300.0,71.1152,71.3983,71.0315,71.1216,101300.0
2007-11-02 11:20:00,110.51,110.64,109.99,110.16,165200.0,71.1152,71.1988,70.7805,70.8899,165200.0
2007-11-02 11:30:00,110.16,110.9,110.1,110.85,165200.0,70.8899,71.3661,70.8513,71.334,165200.0
2007-11-02 11:40:00,110.84,111.1,110.56,110.95,99800.0,71.3275,71.4948,71.1473,71.3983,99800.0
2007-11-02 11:50:00,110.97,111.79,110.75,111.57,160100.0,71.4112,71.9389,71.2696,71.7973,160100.0
2007-11-02 12:00:00,111.57,111.78,111.35,111.73,124400.0,71.7973,71.9324,71.6557,71.9002,124400.0
2007-11-02 12:10:00,111.69,112.0,111.44,111.71,121500.0,71.8745,72.074,71.7136,71.8874,121500.0
2007-11-02 12:20:00,111.7,111.99,111.52,111.83,112400.0,71.8809,72.0676,71.7651,71.9646,112400.0
2007-11-02 12:30:00,111.84,112.29,111.57,111.75,133500.0,71.971,72.2606,71.7973,71.9131,133500.0
2007-11-02 12:40:00,111.75,112.22,111.63,112.07,132500.0,71.9131,72.2156,71.8359,72.119,132500.0
2007-11-02 12:50:00,112.04,113.39,112.0,112.95,231800.0,72.0997,72.9685,72.074,72.6853,231800.0
2007-11-02 13:00:00,112.95,114.15,112.9,113.3,181700.0,72.6853,73.4576,72.6532,72.9106,181700.0
2007-11-02 13:10:00,113.26,113.91,113.05,113.91,84400.0,72.8848,73.3031,72.7497,73.3031,84400.0
2007-11-02 13:20:00,113.86,113.9,112.69,112.75,112900.0,73.2709,73.2967,72.518,72.5566,112900.0
2007-11-02 13:30:00,112.75,113.4,112.65,113.32,56800.0,72.5566,72.9749,72.4923,72.9234,56800.0
2007-11-02 13:40:00,113.38,113.93,112.91,113.36,79000.0,72.9621,73.316,72.6596,72.9492,79000.0
2007-11-02 13:50:00,113.36,113.75,113.24,113.6,39900.0,72.9492,73.2002,72.872,73.1036,39900.0
2007-11-02 14:00:00,113.64,114.76,113.44,114.27,112300.0,73.1294,73.8501,73.0007,73.5348,112300.0
2007-11-02 14:10:00,114.2,114.28,113.55,113.68,78600.0,73.4897,73.5412,73.0715,73.1551,78600.0
2007-11-02 14:20:00,113.7,114.74,113.64,114.62,87100.0,73.168,73.8372,73.1294,73.76,87100.0
2007-11-02 14:30:00,114.61,115.58,114.41,114.94,157000.0,73.7536,74.3778,73.6249,73.9659,157000.0
2007-11-02 14:40:00,114.91,115.22,114.6,114.67,110200.0,73.9466,74.1461,73.7471,73.7922,110200.0
2007-11-02 14:50:00,114.62,115.08,113.57,113.78,141200.0,73.76,74.056,73.0843,73.2195,141200.0
2007-11-02 15:00:00,113.69,114.64,113.58,114.37,96300.0,73.1615,73.7729,73.0908,73.5991,96300.0
2007-11-02 15:10:00,114.37,114.87,114.03,114.58,81000.0,73.5991,73.9209,73.3803,73.7343,81000.0
2007-11-02 15:20:00,114.57,115.74,114.51,115.0,159000.0,73.7278,74.4808,73.6892,74.0046,159000.0
2007-11-02 15:30:00,115.0,115.19,114.54,114.89,103500.0,74.0046,74.1268,73.7085,73.9338,103500.0
2007-11-02 15:40:00,114.88,116.56,114.88,115.92,321000.0,73.9273,75.0084,73.9273,74.5966,321000.0
2007-11-02 15:50:00,115.95,117.2,115.94,117.02,287400.0,74.6159,75.4203,74.6095,75.3045,287400.0
2007-11-05 09:30:00,117.0,117.0,112.25,113.2,207100.0,75.2916,75.2916,72.2349,72.8462,207100.0
2007-11-05 09:40:00,113.21,113.47,112.21,113.03,224400.0,72.8527,73.02,72.2091,72.7368,224400.0
2007-11-05 09:50:00,113.03,113.95,112.77,113.63,197700.0,72.7368,73.3289,72.5695,73.1229,197700.0
2007-11-05 10:00:00,113.59,113.65,112.82,112.92,115900.0,73.0972,73.1358,72.6017,72.666,115900.0
2007-11-05 10:10:00,112.91,113.63,112.85,112.98,89800.0,72.6596,73.1229,72.621,72.7046,89800.0
2007-11-05 10:20:00,112.92,113.36,112.14,112.36,150800.0,72.666,72.9492,72.1641,72.3057,150800.0
2007-11-05 10:30:00,112.37,113.49,112.34,112.73,101300.0,72.3121,73.0328,72.2928,72.5438,101300.0
2007-11-05 10:40:00,112.73,113.34,112.36,113.0,133700.0,72.5438,72.9363,72.3057,72.7175,133700.0
2007-11-05 10:50:00,113.01,113.5,112.87,113.29,65400.0,72.724,73.0393,72.6339,72.9041,65400.0
2007-11-05 11:00:00,113.32,113.74,113.25,113.58,59100.0,72.9234,73.1937,72.8784,73.0908,59100.0
2007-11-05 11:10:00,113.58,113.63,112.67,112.88,122300.0,73.0908,73.1229,72.5052,72.6403,122300.0
2007-11-05 11:20:00,112.89,113.14,112.28,112.28,71500.0,72.6467,72.8076,72.2542,72.2542,71500.0
2007-11-05 11:30:00,112.31,112.62,111.77,111.77,81200.0,72.2735,72.473,71.926,71.926,81200.0
2007-11-05 11:40:00,111.79,113.0,111.75,112.93,82800.0,71.9389,72.7175,71.9131,72.6725,82800.0
2007-11-05 11:50:00,112.92,113.17,112.7,112.74,35900.0,72.666,72.8269,72.5245,72.5502,35900.0
2007-11-05 12:00:00,112.74,113.19,112.62,112.75,34100.0,72.5502,72.8398,72.473,72.5566,34100.0
2007-11-05 12:10:00,112.75,113.25,112.37,113.18,44700.0,72.5566,72.8784,72.3121,72.8333,44700.0
2007-11-05 12:20:00,113.15,113.15,112.58,112.9,22000.0,72.814,72.814,72.4472,72.6532,22000.0
2007-11-05 12:30:00,112.85,113.12,112.66,113.05,22000.0,72.621,72.7947,72.4987,72.7497,22000.0
2007-11-05 12:40:00,113.06,113.06,112.85,113.0,12700.0,72.7561,72.7561,72.621,72.7175,12700.0
2007-11-05 12:50:00,112.95,112.95,112.27,112.67,34700.0,72.6853,72.6853,72.2477,72.5052,34700.0
2007-11-05 13:00:00,112.65,112.81,112.48,112.52,66600.0,72.4923,72.5952,72.3829,72.4086,66600.0
2007-11-05 13:10:00,112.55,112.64,112.16,112.26,42800.0,72.4279,72.4858,72.177,72.2413,42800.0
2007-11-05 13:20:00,112.25,112.56,112.03,112.22,35500.0,72.2349,72.4344,72.0933,72.2156,35500.0
2007-11-05 13:30:00,112.23,112.46,112.04,112.06,38400.0,72.222,72.37,72.0997,72.1126,38400.0
2007-11-05 13:40:00,112.06,112.14,110.85,110.85,104100.0,72.1126,72.1641,71.334,71.334,104100.0
2007-11-05 13:50:00,110.85,111.58,110.71,111.51,101600.0,71.334,71.8037,71.2439,71.7587,101600.0
2007-11-05 14:00:00,111.52,112.32,111.48,111.74,67600.0,71.7651,72.2799,71.7394,71.9067,67600.0
2007-11-05 14:10:00,111.71,111.73,110.77,111.0,50400.0,71.8874,71.9002,71.2825,71.4305,50400.0
2007-11-05 14:20:00,110.99,111.23,110.67,111.03,50100.0,71.424,71.5785,71.2181,71.4498,50100.0
2007-11-05 14:30:00,110.93,111.09,110.38,111.0,95200.0,71.3854,71.4884,71.0315,71.4305,95200.0
2007-11-05 14:40:00,110.92,111.03,110.6,110.95,104300.0,71.379,71.4498,71.1731,71.3983,104300.0
2007-11-05 14:50:00,110.98,112.06,110.93,111.56,61000.0,71.4176,72.1126,71.3854,71.7908,61000.0
2007-11-05 15:00:00,111.55,112.51,111.55,112.28,58000.0,71.7844,72.4022,71.7844,72.2542,58000.0
2007-11-05 15:10:00,112.23,112.6,111.5,112.22,108600.0,72.222,72.4601,71.7522,72.2156,108600.0
2007-11-05 15:20:00,112.25,113.36,112.14,113.13,94500.0,72.2349,72.9492,72.1641,72.8012,94500.0
2007-11-05 15:30:00,113.06,114.22,112.75,114.2,174000.0,72.7561,73.5026,72.5566,73.4897,174000.0
2007-11-05 15:40:00,114.16,114.2,112.48,113.02,100900.0,73.464,73.4897,72.3829,72.7304,100900.0
2007-11-05 15:50:00,113.02,113.24,112.8,112.99,113200.0,72.7304,72.872,72.5888,72.7111,113200.0
2007-11-06 09:30:00,114.69,114.69,112.49,113.2,122200.0,73.8051,73.8051,72.3893,72.8462,122200.0
2007-11-06 09:40:00,113.25,113.25,110.55,111.77,262400.0,72.8784,72.8784,71.1409,71.926,262400.0
2007-11-06 09:50:00,111.78,111.8,110.76,111.27,130300.0,71.9324,71.9453,71.276,71.6042,130300.0
2007-11-06 10:00:00,111.21,112.23,111.05,111.86,113700.0,71.5656,72.222,71.4627,71.9839,113700.0
2007-11-06 10:10:00,111.91,112.33,111.68,112.29,52700.0,72.0161,72.2864,71.8681,72.2606,52700.0
2007-11-06 10:20:00,112.27,112.27,110.87,110.96,115300.0,72.2477,72.2477,71.3468,71.4047,115300.0
2007-11-06 10:30:00,110.99,111.24,110.82,111.08,64200.0,71.424,71.5849,71.3146,71.482,64200.0
2007-11-06 10:40:00,111.08,111.1,110.1,110.36,105600.0,71.482,71.4948,70.8513,71.0186,105600.0
2007-11-06 10:50:00,110.31,110.66,109.62,110.27,193300.0,70.9865,71.2117,70.5424,70.9607,193300.0
2007-11-06 11:00:00,110.26,111.1,110.06,110.98,108400.0,70.9543,71.4948,70.8256,71.4176,108400.0
2007-11-06 11:10:00,111.0,111.09,110.16,111.01,48900.0,71.4305,71.4884,70.8899,71.4369,48900.0
2007-11-06 11:20:00,110.93,111.13,110.74,111.05,42100.0,71.3854,71.5141,71.2632,71.4627,42100.0
2007-11-06 11:30:00,111.1,111.2,110.41,110.68,68900.0,71.4948,71.5592,71.0508,71.2246,68900.0
2007-11-06 11:40:00,110.77,110.86,110.09,110.49,37200.0,71.2825,71.3404,70.8449,71.1023,37200.0
2007-11-06 11:50:00,110.52,111.0,110.15,110.33,56100.0,71.1216,71.4305,70.8835,70.9993,56100.0
2007-11-06 12:00:00,110.43,110.59,109.8,110.06,47500.0,71.0637,71.1666,70.6583,70.8256,47500.0
2007-11-06 12:10:00,110.08,110.79,110.02,110.59,32500.0,70.8384,71.2953,70.7998,71.1666,32500.0
2007-11-06 12:20:00,110.56,110.72,110.25,110.31,42700.0,71.1473,71.2503,70.9478,70.9865,42700.0
2007-11-06 12:30:00,110.17,110.84,110.17,110.55,65200.0,70.8964,71.3275,70.8964,71.1409,65200.0
2007-11-06 12:40:00,110.55,110.68,110.18,110.21,31900.0,71.1409,71.2246,70.9028,70.9221,31900.0
2007-11-06 12:50:00,110.13,110.74,110.08,110.62,42200.0,70.8706,71.2632,70.8384,71.1859,42200.0
2007-11-06 13:00:00,110.62,110.72,110.42,110.66,52300.0,71.1859,71.2503,71.0572,71.2117,52300.0
2007-11-06 13:10:00,110.65,110.91,110.51,110.85,51200.0,71.2052,71.3726,71.1152,71.334,51200.0
2007-11-06 13:20:00,110.82,110.95,110.41,110.74,55600.0,71.3146,71.3983,71.0508,71.2632,55600.0
2007-11-06 13:30:00,110.74,110.84,110.5,110.67,41800.0,71.2632,71.3275,71.1087,71.2181,41800.0
2007-11-06 13:40:00,110.67,111.29,110.52,111.01,66500.0,71.2181,71.6171,71.1216,71.4369,66500.0
2007-11-06 13:50:00,111.02,111.39,110.72,110.72,37900.0,71.4433,71.6815,71.2503,71.2503,37900.0
2007-11-06 14:00:00,110.75,111.17,110.65,110.91,20200.0,71.2696,71.5399,71.2052,71.3726,20200.0
2007-11-06 14:10:00,110.94,111.23,110.91,111.14,25200.0,71.3919,71.5785,71.3726,71.5206,25200.0
2007-11-06 14:20:00,111.18,111.25,110.54,110.7,79000.0,71.5463,71.5914,71.1345,71.2374,79000.0
2007-11-06 14:30:00,110.7,111.17,110.49,110.99,42000.0,71.2374,71.5399,71.1023,71.424,42000.0
2007-11-06 14:40:00,110.97,111.04,110.2,110.29,37300.0,71.4112,71.4562,70.9157,70.9736,37300.0
2007-11-06 14:50:00,110.32,110.63,110.14,110.39,46300.0,70.9929,71.1924,70.8771,71.0379,46300.0
2007-11-06 15:00:00,110.39,110.78,110.38,110.76,35500.0,71.0379,71.2889,71.0315,71.276,35500.0
2007-11-06 15:10:00,110.75,111.44,110.68,111.24,47000.0,71.2696,71.7136,71.2246,71.5849,47000.0
2007-11-06 15:20:00,111.26,111.54,111.2,111.39,61700.0,71.5978,71.778,71.5592,71.6815,61700.0
2007-11-06 15:30:00,111.44,111.66,110.59,110.88,90900.0,71.7136,71.8552,71.1666,71.3533,90900.0
2007-11-06 15:40:00,110.88,111.47,110.88,111.33,55700.0,71.3533,71.7329,71.3533,71.6428,55700.0
2007-11-06 15:50:00,111.25,111.83,110.93,111.8,108800.0,71.5914,71.9646,71.3854,71.9453,108800.0
2007-11-07 09:30:00,109.24,110.3,109.0,110.0,93200.0,70.2979,70.98,70.1434,70.787,93200.0
2007-11-07 09:40:00,110.0,111.84,109.92,111.78,106500.0,70.787,71.971,70.7355,71.9324,106500.0
2007-11-07 09:50:00,111.74,111.84,110.51,111.26,57100.0,71.9067,71.971,71.1152,71.5978,57100.0
2007-11-07 10:00:00,111.35,112.3,110.99,112.11,78000.0,71.6557,72.2671,71.424,72.1448,78000.0
2007-11-07 10:10:00,112.05,112.3,111.67,111.82,56000.0,72.1062,72.2671,71.8616,71.9582,56000.0
2007-11-07 10:20:00,111.83,111.89,110.2,110.31,47000.0,71.9646,72.0032,70.9157,70.9865,47000.0
2007-11-07 10:30:00,110.42,110.5,108.44,108.58,137900.0,71.0572,71.1087,69.7831,69.8732,137900.0
2007-11-07 10:40:00,108.58,109.43,108.34,109.11,137000.0,69.8732,70.4202,69.7187,70.2142,137000.0
2007-11-07 10:50:00,109.03,109.7,108.52,108.6,100500.0,70.1627,70.5939,69.8346,69.886,100500.0
2007-11-07 11:00:00,108.57,109.43,108.51,109.22,85100.0,69.8667,70.4202,69.8281,70.285,85100.0
2007-11-07 11:10:00,109.28,109.98,109.28,109.55,50200.0,70.3236,70.7741,70.3236,70.4974,50200.0
2007-11-07 11:20:00,109.53,109.65,109.01,109.5,45900.0,70.4845,70.5617,70.1499,70.4652,45900.0
2007-11-07 11:30:00,109.5,109.5,108.78,109.23,78800.0,70.4652,70.4652,70.0019,70.2915,78800.0
2007-11-07 11:40:00,109.24,109.24,108.69,109.01,40300.0,70.2979,70.2979,69.944,70.1499,40300.0
2007-11-07 11:50:00,109.01,109.82,108.94,109.82,59100.0,70.1499,70.6711,70.1048,70.6711,59100.0
2007-11-07 12:00:00,109.69,109.77,109.16,109.46,52300.0,70.5875,70.639,70.2464,70.4395,52300.0
2007-11-07 12:10:00,109.39,109.49,108.95,109.17,62100.0,70.3944,70.4588,70.1113,70.2528,62100.0
2007-11-07 12:20:00,109.11,109.68,109.11,109.41,45400.0,70.2142,70.581,70.2142,70.4073,45400.0
2007-11-07 12:30:00,109.35,109.66,109.09,109.14,50200.0,70.3687,70.5682,70.2014,70.2335,50200.0
2007-11-07 12:40:00,109.17,109.35,108.76,108.82,82900.0,70.2528,70.3687,69.989,70.0276,82900.0
2007-11-07 12:50:00,108.86,109.28,108.72,108.89,79200.0,70.0534,70.3236,69.9633,70.0727,79200.0
2007-11-07 13:00:00,108.89,109.1,108.58,108.75,67900.0,70.0727,70.2078,69.8732,69.9826,67900.0
2007-11-07 13:10:00,108.75,108.82,108.34,108.61,98500.0,69.9826,70.0276,69.7187,69.8925,98500.0
2007-11-07 13:20:00,108.61,109.02,108.35,108.72,104200.0,69.8925,70.1563,69.7252,69.9633,104200.0
2007-11-07 13:30:00,108.85,109.5,108.77,109.42,61300.0,70.0469,70.4652,69.9954,70.4137,61300.0
2007-11-07 13:40:00,109.34,109.95,109.31,109.81,40400.0,70.3622,70.7548,70.3429,70.6647,40400.0
2007-11-07 13:50:00,109.79,110.05,109.32,109.58,41000.0,70.6518,70.8191,70.3494,70.5167,41000.0
2007-11-07 14:00:00,109.61,109.75,109.16,109.55,54200.0,70.536,70.6261,70.2464,70.4974,54200.0
2007-11-07 14:10:00,109.55,109.98,109.33,109.68,22900.0,70.4974,70.7741,70.3558,70.581,22900.0
2007-11-07 14:20:00,109.62,110.07,109.24,109.96,44100.0,70.5424,70.832,70.2979,70.7612,44100.0
2007-11-07 14:30:00,109.97,110.77,109.75,110.09,73200.0,70.7677,71.2825,70.6261,70.8449,73200.0
2007-11-07 14:40:00,110.02,110.26,109.6,109.73,27000.0,70.7998,70.9543,70.5296,70.6132,27000.0
2007-11-07 14:50:00,109.73,110.06,109.44,109.9,28200.0,70.6132,70.8256,70.4266,70.7226,28200.0
2007-11-07 15:00:00,109.85,110.45,109.78,110.3,21700.0,70.6904,71.0765,70.6454,70.98,21700.0
2007-11-07 15:10:00,110.2,110.77,110.1,110.46,38800.0,70.9157,71.2825,70.8513,71.083,38800.0
2007-11-07 15:20:00,110.56,110.73,109.7,110.13,54600.0,71.1473,71.2567,70.5939,70.8706,54600.0
2007-11-07 15:30:00,110.05,110.16,109.32,109.52,67000.0,70.8191,70.8899,70.3494,70.4781,67000.0
2007-11-07 15:40:00,109.63,109.98,109.07,109.13,73900.0,70.5489,70.7741,70.1885,70.2271,73900.0
2007-11-07 15:50:00,109.08,109.26,108.63,108.89,97000.0,70.1949,70.3108,69.9053,70.0727,97000.0
2007-11-08 09:30:00,108.0,109.81,108.0,108.89,68000.0,69.4999,70.6647,69.4999,70.0727,68000.0
2007-11-08 09:40:00,108.75,108.75,106.15,107.33,168800.0,69.9826,69.9826,68.3094,69.0688,168800.0
2007-11-08 09:50:00,107.22,108.69,106.99,108.66,76100.0,68.998,69.944,68.85,69.9246,76100.0
2007-11-08 10:00:00,108.6,108.74,107.8,108.36,66700.0,69.886,69.9761,69.3712,69.7316,66700.0
2007-11-08 10:10:00,108.36,108.36,107.42,107.87,69000.0,69.7316,69.7316,69.1267,69.4163,69000.0
2007-11-08 10:20:00,107.82,108.82,107.72,108.32,76300.0,69.3841,70.0276,69.3197,69.7059,76300.0
2007-11-08 10:30:00,108.5,108.5,107.79,108.0,38100.0,69.8217,69.8217,69.3648,69.4999,38100.0
2007-11-08 10:40:00,108.07,108.43,107.59,107.95,55800.0,69.545,69.7766,69.2361,69.4678,55800.0
2007-11-08 10:50:00,107.95,108.84,107.86,108.5,47000.0,69.4678,70.0405,69.4098,69.8217,47000.0
2007-11-08 11:00:00,108.5,108.77,108.41,108.6,24700.0,69.8217,69.9954,69.7638,69.886,24700.0
2007-11-08 11:10:00,108.62,108.81,108.16,108.25,53400.0,69.8989,70.0212,69.6029,69.6608,53400.0
2007-11-08 11:20:00,108.14,108.48,107.76,108.26,30900.0,69.59,69.8088,69.3455,69.6672,30900.0
2007-11-08 11:30:00,108.32,108.7,108.13,108.13,34100.0,69.7059,69.9504,69.5836,69.5836,34100.0
2007-11-08 11:40:00,108.19,108.37,107.61,107.65,42400.0,69.6222,69.738,69.249,69.2747,42400.0
2007-11-08 11:50:00,107.7,108.38,107.67,108.11,44800.0,69.3069,69.7445,69.2876,69.5707,44800.0
2007-11-08 12:00:00,108.11,108.34,107.43,107.46,43600.0,69.5707,69.7187,69.1331,69.1524,43600.0
2007-11-08 12:10:00,107.44,107.67,107.06,107.27,51800.0,69.1396,69.2876,68.895,69.0302,51800.0
2007-11-08 12:20:00,107.27,107.75,107.17,107.61,71000.0,69.0302,69.339,68.9658,69.249,71000.0
2007-11-08 12:30:00,107.61,107.8,106.5,106.56,288600.0,69.249,69.3712,68.5346,68.5733,288600.0
2007-11-08 12:40:00,106.67,106.68,105.35,105.36,139400.0,68.644,68.6505,67.7946,67.801,139400.0
2007-11-08 12:50:00,105.33,106.88,105.12,106.65,109600.0,67.7817,68.7792,67.6466,68.6312,109600.0
2007-11-08 13:00:00,106.6,107.2,106.33,106.52,123500.0,68.599,68.9851,68.4253,68.5475,123500.0
2007-11-08 13:10:00,106.52,107.34,106.29,107.07,83800.0,68.5475,69.0752,68.3995,68.9015,83800.0
2007-11-08 13:20:00,107.05,107.51,106.85,107.39,56300.0,68.8886,69.1846,68.7599,69.1074,56300.0
2007-11-08 13:30:00,107.39,108.53,107.36,108.23,67700.0,69.1074,69.841,69.0881,69.6479,67700.0
2007-11-08 13:40:00,108.23,108.71,107.66,108.6,83400.0,69.6479,69.9568,69.2811,69.886,83400.0
2007-11-08 13:50:00,108.6,110.28,108.43,109.51,113800.0,69.886,70.9671,69.7766,70.4716,113800.0
2007-11-08 14:00:00,109.31,109.61,108.7,108.78,72800.0,70.3429,70.536,69.9504,70.0019,72800.0
2007-11-08 14:10:00,108.85,109.8,108.61,109.69,75300.0,70.0469,70.6583,69.8925,70.5875,75300.0
2007-11-08 14:20:00,109.77,109.8,108.99,109.09,98300.0,70.639,70.6583,70.137,70.2014,98300.0
2007-11-08 14:30:00,109.11,109.24,108.16,108.34,67900.0,70.2142,70.2979,69.6029,69.7187,67900.0
2007-11-08 14:40:00,108.33,109.26,108.08,109.16,73600.0,69.7123,70.3108,69.5514,70.2464,73600.0
2007-11-08 14:50:00,109.2,109.47,108.85,109.26,86000.0,70.2721,70.4459,70.0469,70.3108,86000.0
2007-11-08 15:00:00,109.27,109.89,108.98,109.72,102200.0,70.3172,70.7162,70.1306,70.6068,102200.0
2007-11-08 15:10:00,109.7,111.92,109.4,111.69,191800.0,70.5939,72.0225,70.4009,71.8745,191800.0
2007-11-08 15:20:00,111.69,111.85,110.74,110.93,134400.0,71.8745,71.9775,71.2632,71.3854,134400.0
2007-11-08 15:30:00,110.97,111.0,110.0,110.27,83800.0,71.4112,71.4305,70.787,70.9607,83800.0
2007-11-08 15:40:00,110.3,111.44,110.3,111.22,135900.0,70.98,71.7136,70.98,71.5721,135900.0
2007-11-08 15:50:00,111.23,112.09,110.95,111.46,199100.0,71.5785,72.1319,71.3983,71.7265,199100.0
2007-11-09 09:30:00,110.13,110.34,108.45,108.47,99600.0,70.8706,71.0058,69.7895,69.8024,99600.0
2007-11-09 09:40:00,108.45,109.97,107.96,109.88,184500.0,69.7895,70.7677,69.4742,70.7097,184500.0
2007-11-09 09:50:00,109.9,113.0,109.9,112.53,204800.0,70.7226,72.7175,70.7226,72.4151,204800.0
2007-11-09 10:00:00,112.53,113.92,112.29,113.3,199000.0,72.4151,73.3096,72.2606,72.9106,199000.0
2007-11-09 10:10:00,113.32,114.25,112.97,114.19,165700.0,72.9234,73.5219,72.6982,73.4833,165700.0
2007-11-09 10:20:00,114.19,115.66,114.19,114.29,203200.0,73.4833,74.4293,73.4833,73.5477,203200.0
2007-11-09 10:30:00,114.43,117.26,114.36,116.92,224500.0,73.6377,75.4589,73.5927,75.2401,224500.0
2007-11-09 10:40:00,116.92,117.28,115.15,115.3,122300.0,75.2401,75.4718,74.1011,74.1976,122300.0
2007-11-09 10:50:00,115.3,115.64,114.45,114.49,91500.0,74.1976,74.4164,73.6506,73.6764,91500.0
2007-11-09 11:00:00,114.52,114.92,114.0,114.24,94400.0,73.6957,73.9531,73.361,73.5155,94400.0
2007-11-09 11:10:00,114.16,114.64,113.65,114.45,58900.0,73.464,73.7729,73.1358,73.6506,58900.0
2007-11-09 11:20:00,114.33,115.33,114.31,115.03,83000.0,73.5734,74.2169,73.5605,74.0239,83000.0
2007-11-09 11:30:00,115.12,117.22,115.0,116.82,158500.0,74.0818,75.4332,74.0046,75.1758,158500.0
2007-11-09 11:40:00,116.82,117.48,116.4,116.78,146300.0,75.1758,75.6005,74.9055,75.15,146300.0
2007-11-09 11:50:00,116.78,116.95,115.53,115.86,96900.0,75.15,75.2594,74.3456,74.558,96900.0
2007-11-09 12:00:00,115.9,115.94,114.74,115.0,56600.0,74.5837,74.6095,73.8372,74.0046,56600.0
2007-11-09 12:10:00,115.0,115.37,114.73,115.32,60700.0,74.0046,74.2427,73.8308,74.2105,60700.0
2007-11-09 12:20:00,115.26,116.35,115.19,116.24,68200.0,74.1719,74.8733,74.1268,74.8025,68200.0
2007-11-09 12:30:00,116.25,116.95,116.12,116.73,74300.0,74.8089,75.2594,74.7253,75.1178,74300.0
2007-11-09 12:40:00,116.73,117.25,116.28,116.38,77400.0,75.1178,75.4525,74.8283,74.8926,77400.0
2007-11-09 12:50:00,116.38,117.03,115.94,117.03,49500.0,74.8926,75.3109,74.6095,75.3109,49500.0
2007-11-09 13:00:00,117.03,117.07,116.6,116.88,52000.0,75.3109,75.3366,75.0342,75.2144,52000.0
2007-11-09 13:10:00,116.84,117.75,116.74,117.73,170800.0,75.1886,75.7742,75.1243,75.7614,170800.0
2007-11-09 13:20:00,117.8,118.18,117.0,117.47,103100.0,75.8064,76.0509,75.2916,75.594,103100.0
2007-11-09 13:30:00,117.37,117.94,116.82,116.94,73000.0,75.5297,75.8965,75.1758,75.253,73000.0
2007-11-09 13:40:00,116.9,117.1,116.12,116.43,84300.0,75.2272,75.3559,74.7253,74.9248,84300.0
2007-11-09 13:50:00,116.4,116.96,116.4,116.78,49900.0,74.9055,75.2658,74.9055,75.15,49900.0
2007-11-09 14:00:00,116.73,117.54,116.43,117.09,65700.0,75.1178,75.6391,74.9248,75.3495,65700.0
2007-11-09 14:10:00,117.0,117.61,117.0,117.44,93400.0,75.2916,75.6841,75.2916,75.5747,93400.0
2007-11-09 14:20:00,117.5,118.0,117.2,117.8,74100.0,75.6133,75.9351,75.4203,75.8064,74100.0
2007-11-09 14:30:00,117.8,118.17,117.33,118.12,85300.0,75.8064,76.0445,75.5039,76.0123,85300.0
2007-11-09 14:40:00,118.12,118.75,117.55,117.74,78100.0,76.0123,76.4177,75.6455,75.7678,78100.0
2007-11-09 14:50:00,117.67,118.04,117.41,117.86,74300.0,75.7227,75.9608,75.5554,75.845,74300.0
2007-11-09 15:00:00,117.86,118.32,117.43,117.62,136700.0,75.845,76.141,75.5683,75.6906,136700.0
2007-11-09 15:10:00,117.61,117.88,117.44,117.88,125700.0,75.6841,75.8579,75.5747,75.8579,125700.0
2007-11-09 15:20:00,117.86,118.15,117.3,117.68,170500.0,75.845,76.0316,75.4846,75.7292,170500.0
2007-11-09 15:30:00,117.65,117.78,116.11,116.67,200100.0,75.7099,75.7935,74.7189,75.0792,200100.0
2007-11-09 15:40:00,116.64,117.14,116.42,116.88,137500.0,75.0599,75.3817,74.9183,75.2144,137500.0
2007-11-09 15:50:00,116.88,116.88,115.66,116.09,188800.0,75.2144,75.2144,74.4293,74.706,188800.0
2007-11-12 09:30:00,115.23,117.0,115.23,116.01,131300.0,74.1526,75.2916,74.1526,74.6545,131300.0
2007-11-12 09:40:00,116.0,116.35,115.33,115.45,135000.0,74.6481,74.8733,74.2169,74.2941,135000.0
2007-11-12 09:50:00,115.49,115.98,114.81,115.37,112300.0,74.3199,74.6352,73.8823,74.2427,112300.0
2007-11-12 10:00:00,115.45,115.45,114.68,114.82,71200.0,74.2941,74.2941,73.7986,73.8887,71200.0
2007-11-12 10:10:00,114.82,114.89,113.69,113.69,113400.0,73.8887,73.9338,73.1615,73.1615,113400.0
2007-11-12 10:20:00,113.7,114.21,113.44,113.95,121000.0,73.168,73.4962,73.0007,73.3289,121000.0
2007-11-12 10:30:00,113.95,114.18,113.58,113.93,56400.0,73.3289,73.4769,73.0908,73.316,56400.0
2007-11-12 10:40:00,113.85,114.64,113.81,114.37,56600.0,73.2645,73.7729,73.2388,73.5991,56600.0
2007-11-12 10:50:00,114.33,114.39,113.5,114.09,41600.0,73.5734,73.612,73.0393,73.4189,41600.0
2007-11-12 11:00:00,114.1,115.21,113.89,115.18,48600.0,73.4254,74.1397,73.2902,74.1204,48600.0
2007-11-12 11:10:00,115.15,115.82,115.12,115.67,48400.0,74.1011,74.5322,74.0818,74.4357,48400.0
2007-11-12 11:20:00,115.62,115.9,115.08,115.87,52300.0,74.4035,74.5837,74.056,74.5644,52300.0
2007-11-12 11:30:00,115.91,115.97,115.07,115.28,37400.0,74.5902,74.6288,74.0496,74.1847,37400.0
2007-11-12 11:40:00,115.34,115.93,115.22,115.65,29500.0,74.2233,74.603,74.1461,74.4228,29500.0
2007-11-12 11:50:00,115.68,116.45,115.32,116.22,49500.0,74.4421,74.9377,74.2105,74.7896,49500.0
2007-11-12 12:00:00,116.15,117.96,116.14,117.64,88200.0,74.7446,75.9094,74.7382,75.7034,88200.0
2007-11-12 12:10:00,117.71,117.87,116.3,116.73,97000.0,75.7485,75.8514,74.8411,75.1178,97000.0
2007-11-12 12:20:00,116.76,116.95,115.63,116.07,69600.0,75.1371,75.2594,74.41,74.6931,69600.0
2007-11-12 12:30:00,116.07,116.16,115.61,115.97,1165800.0,74.6931,74.751,74.3971,74.6288,1165800.0
2007-11-12 12:40:00,115.97,116.12,115.63,115.96,41000.0,74.6288,74.7253,74.41,74.6223,41000.0
2007-11-12 12:50:00,115.97,116.01,115.27,115.63,30000.0,74.6288,74.6545,74.1783,74.41,30000.0
2007-11-12 13:00:00,115.61,115.82,114.9,115.17,71300.0,74.3971,74.5322,73.9402,74.1139,71300.0
2007-11-12 13:10:00,115.2,116.0,115.13,116.0,26500.0,74.1333,74.6481,74.0882,74.6481,26500.0
2007-11-12 13:20:00,115.97,116.05,115.81,115.93,33300.0,74.6288,74.6802,74.5258,74.603,33300.0
2007-11-12 13:30:00,115.9,115.93,114.63,115.07,23200.0,74.5837,74.603,73.7664,74.0496,23200.0
2007-11-12 13:40:00,115.15,115.3,114.75,114.91,29400.0,74.1011,74.1976,73.8437,73.9466,29400.0
2007-11-12 13:50:00,114.99,115.47,114.75,115.25,52900.0,73.9981,74.307,73.8437,74.1654,52900.0
2007-11-12 14:00:00,115.25,115.45,115.21,115.26,23700.0,74.1654,74.2941,74.1397,74.1719,23700.0
2007-11-12 14:10:00,115.26,115.28,114.5,114.61,135800.0,74.1719,74.1847,73.6828,73.7536,135800.0
2007-11-12 14:20:00,114.61,114.92,114.12,114.57,32600.0,73.7536,73.9531,73.4383,73.7278,32600.0
2007-11-12 14:30:00,114.48,115.6,114.48,115.18,83000.0,73.6699,74.3907,73.6699,74.1204,83000.0
2007-11-12 14:40:00,115.18,115.75,115.18,115.54,28500.0,74.1204,74.4872,74.1204,74.3521,28500.0
2007-11-12 14:50:00,115.54,115.7,115.23,115.36,37700.0,74.3521,74.455,74.1526,74.2362,37700.0
2007-11-12 15:00:00,115.36,115.4,114.15,114.53,75400.0,74.2362,74.262,73.4576,73.7021,75400.0
2007-11-12 15:10:00,114.53,114.92,114.35,114.35,30200.0,73.7021,73.9531,73.5863,73.5863,30200.0
2007-11-12 15:20:00,114.46,114.46,113.43,113.43,104800.0,73.6571,73.6571,72.9942,72.9942,104800.0
2007-11-12 15:30:00,113.49,114.01,113.39,114.01,54700.0,73.0328,73.3675,72.9685,73.3675,54700.0
2007-11-12 15:40:00,114.02,114.4,112.83,113.07,107900.0,73.3739,73.6184,72.6081,72.7626,107900.0
2007-11-12 15:50:00,113.12,113.54,113.0,113.18,119600.0,72.7947,73.065,72.7175,72.8333,119600.0
2007-11-13 09:30:00,115.0,116.26,115.0,115.9,83000.0,74.0046,74.8154,74.0046,74.5837,83000.0
2007-11-13 09:40:00,115.89,115.89,114.14,114.16,58700.0,74.5773,74.5773,73.4511,73.464,58700.0
2007-11-13 09:50:00,114.1,114.83,113.69,114.73,69900.0,73.4254,73.8952,73.1615,73.8308,69900.0
2007-11-13 10:00:00,114.65,115.3,114.44,114.96,52400.0,73.7793,74.1976,73.6442,73.9788,52400.0
2007-11-13 10:10:00,114.94,115.29,114.55,115.04,40700.0,73.9659,74.1912,73.715,74.0303,40700.0
2007-11-13 10:20:00,115.01,115.53,114.73,115.45,43300.0,74.011,74.3456,73.8308,74.2941,43300.0
2007-11-13 10:30:00,115.46,115.46,114.5,114.57,40400.0,74.3006,74.3006,73.6828,73.7278,40400.0
2007-11-13 10:40:00,114.57,115.42,114.57,115.04,52900.0,73.7278,74.2748,73.7278,74.0303,52900.0
2007-11-13 10:50:00,115.04,115.8,115.02,115.67,51000.0,74.0303,74.5194,74.0174,74.4357,51000.0
2007-11-13 11:00:00,115.73,115.98,115.44,115.93,50900.0,74.4743,74.6352,74.2877,74.603,50900.0
2007-11-13 11:10:00,115.9,116.15,115.79,116.01,57100.0,74.5837,74.7446,74.5129,74.6545,57100.0
2007-11-13 11:20:00,116.02,116.22,115.75,116.11,50100.0,74.6609,74.7896,74.4872,74.7189,50100.0
2007-11-13 11:30:00,116.08,116.22,115.84,116.04,41500.0,74.6996,74.7896,74.5451,74.6738,41500.0
2007-11-13 11:40:00,116.1,116.1,115.67,115.95,36300.0,74.7124,74.7124,74.4357,74.6159,36300.0
2007-11-13 11:50:00,116.01,116.13,115.64,115.89,38000.0,74.6545,74.7317,74.4164,74.5773,38000.0
2007-11-13 12:00:00,115.91,116.54,115.85,116.32,67800.0,74.5902,74.9956,74.5515,74.854,67800.0
2007-11-13 12:10:00,116.29,116.68,116.29,116.54,72800.0,74.8347,75.0857,74.8347,74.9956,72800.0
2007-11-13 12:20:00,116.52,116.96,116.5,116.84,49700.0,74.9827,75.2658,74.9698,75.1886,49700.0
2007-11-13 12:30:00,116.85,117.22,115.58,115.86,65400.0,75.1951,75.4332,74.3778,74.558,65400.0
2007-11-13 12:40:00,115.79,115.82,115.5,115.65,23400.0,74.5129,74.5322,74.3263,74.4228,23400.0
2007-11-13 12:50:00,115.65,115.65,114.75,114.96,35700.0,74.4228,74.4228,73.8437,73.9788,35700.0
2007-11-13 13:00:00,114.96,115.43,114.74,115.26,32600.0,73.9788,74.2813,73.8372,74.1719,32600.0
2007-11-13 13:10:00,115.26,115.37,115.01,115.14,25300.0,74.1719,74.2427,74.011,74.0946,25300.0
2007-11-13 13:20:00,115.15,116.74,115.15,116.62,70700.0,74.1011,75.1243,74.1011,75.047,70700.0
2007-11-13 13:30:00,116.61,116.97,116.54,116.77,54900.0,75.0406,75.2723,74.9956,75.1436,54900.0
2007-11-13 13:40:00,116.77,117.2,116.48,116.56,67800.0,75.1436,75.4203,74.957,75.0084,67800.0
2007-11-13 13:50:00,116.54,116.98,115.87,115.91,76800.0,74.9956,75.2787,74.5644,74.5902,76800.0
2007-11-13 14:00:00,115.92,115.98,115.52,115.59,53000.0,74.5966,74.6352,74.3392,74.3842,53000.0
2007-11-13 14:10:00,115.59,116.13,115.52,116.0,63200.0,74.3842,74.7317,74.3392,74.6481,63200.0
2007-11-13 14:20:00,116.02,116.27,115.77,116.26,67600.0,74.6609,74.8218,74.5001,74.8154,67600.0
2007-11-13 14:30:00,116.18,118.35,115.92,117.42,402400.0,74.7639,76.1603,74.5966,75.5619,402400.0
2007-11-13 14:40:00,117.54,119.25,117.43,119.0,234900.0,75.6391,76.7395,75.5683,76.5786,234900.0
2007-11-13 14:50:00,118.99,119.12,118.42,118.74,127400.0,76.5722,76.6558,76.2054,76.4113,127400.0
2007-11-13 15:00:00,118.76,119.25,118.27,118.39,115900.0,76.4242,76.7395,76.1089,76.1861,115900.0
2007-11-13 15:10:00,118.39,118.74,117.56,118.02,117900.0,76.1861,76.4113,75.652,75.948,117900.0
2007-11-13 15:20:00,118.01,118.79,117.85,117.85,109100.0,75.9415,76.4435,75.8386,75.8386,109100.0
2007-11-13 15:30:00,117.81,118.28,117.5,117.8,106200.0,75.8128,76.1153,75.6133,75.8064,106200.0
2007-11-13 15:40:00,117.85,118.85,117.72,118.13,110800.0,75.8386,76.4821,75.7549,76.0188,110800.0
2007-11-13 15:50:00,118.26,118.35,117.9,118.01,173700.0,76.1024,76.1603,75.8708,75.9415,173700.0
2007-11-14 09:30:00,119.99,120.0,118.71,119.58,121200.0,77.2157,77.2221,76.392,76.9519,121200.0
2007-11-14 09:40:00,119.62,119.95,117.01,117.2,112300.0,76.9776,77.19,75.298,75.4203,112300.0
2007-11-14 09:50:00,117.05,117.74,115.52,116.42,149700.0,75.3238,75.7678,74.3392,74.9183,149700.0
2007-11-14 10:00:00,116.5,117.1,115.72,115.78,62000.0,74.9698,75.3559,74.4679,74.5065,62000.0
2007-11-14 10:10:00,115.88,116.95,115.23,116.95,73300.0,74.5708,75.2594,74.1526,75.2594,73300.0
2007-11-14 10:20:00,116.79,117.49,116.78,117.39,46600.0,75.1564,75.6069,75.15,75.5426,46600.0
2007-11-14 10:30:00,117.47,117.47,116.53,116.86,50600.0,75.594,75.594,74.9891,75.2015,50600.0
2007-11-14 10:40:00,116.9,117.47,116.36,117.36,42300.0,75.2272,75.594,74.8797,75.5233,42300.0
2007-11-14 10:50:00,117.46,117.65,116.85,116.91,34300.0,75.5876,75.7099,75.1951,75.2337,34300.0
2007-11-14 11:00:00,116.8,116.86,116.0,116.05,43400.0,75.1629,75.2015,74.6481,74.6802,43400.0
2007-11-14 11:10:00,116.05,116.12,115.32,115.81,45900.0,74.6802,74.7253,74.2105,74.5258,45900.0
2007-11-14 11:20:00,115.83,116.28,115.7,116.18,23900.0,74.5387,74.8283,74.455,74.7639,23900.0
2007-11-14 11:30:00,116.18,116.42,115.52,115.96,29200.0,74.7639,74.9183,74.3392,74.6223,29200.0
2007-11-14 11:40:00,115.82,116.14,115.62,116.05,27200.0,74.5322,74.7382,74.4035,74.6802,27200.0
2007-11-14 11:50:00,116.05,116.56,115.23,115.54,166000.0,74.6802,75.0084,74.1526,74.3521,166000.0
2007-11-14 12:00:00,115.64,116.16,115.44,116.16,31200.0,74.4164,74.751,74.2877,74.751,31200.0
2007-11-14 12:10:00,116.01,116.64,115.89,116.38,26900.0,74.6545,75.0599,74.5773,74.8926,26900.0
2007-11-14 12:20:00,116.38,116.81,116.1,116.64,24800.0,74.8926,75.1693,74.7124,75.0599,24800.0
2007-11-14 12:30:00,116.52,116.73,116.24,116.61,34700.0,74.9827,75.1178,74.8025,75.0406,34700.0
2007-11-14 12:40:00,116.7,116.92,116.47,116.62,30100.0,75.0985,75.2401,74.9505,75.047,30100.0
2007-11-14 12:50:00,116.58,116.91,116.35,116.4,28700.0,75.0213,75.2337,74.8733,74.9055,28700.0
2007-11-14 13:00:00,116.45,116.99,115.2,115.35,98600.0,74.9377,75.2852,74.1333,74.2298,98600.0
2007-11-14 13:10:00,115.35,116.04,115.3,115.5,42600.0,74.2298,74.6738,74.1976,74.3263,42600.0
2007-11-14 13:20:00,115.47,115.95,115.35,115.77,44900.0,74.307,74.6159,74.2298,74.5001,44900.0
2007-11-14 13:30:00,115.84,116.0,115.37,115.37,23000.0,74.5451,74.6481,74.2427,74.2427,23000.0
2007-11-14 13:40:00,115.44,115.49,114.77,115.1,60500.0,74.2877,74.3199,73.8565,74.0689,60500.0
2007-11-14 13:50:00,115.06,115.14,114.55,114.63,51700.0,74.0432,74.0946,73.715,73.7664,51700.0
2007-11-14 14:00:00,114.56,115.47,114.35,115.34,61000.0,73.7214,74.307,73.5863,74.2233,61000.0
2007-11-14 14:10:00,115.23,115.88,114.95,115.52,28200.0,74.1526,74.5708,73.9724,74.3392,28200.0
2007-11-14 14:20:00,115.49,115.91,115.26,115.54,27200.0,74.3199,74.5902,74.1719,74.3521,27200.0
2007-11-14 14:30:00,115.65,115.94,115.22,115.78,32800.0,74.4228,74.6095,74.1461,74.5065,32800.0
2007-11-14 14:40:00,115.8,115.86,115.03,115.31,27700.0,74.5194,74.558,74.0239,74.204,27700.0
2007-11-14 14:50:00,115.32,115.58,114.61,114.8,38800.0,74.2105,74.3778,73.7536,73.8758,38800.0
2007-11-14 15:00:00,114.78,115.25,114.65,115.18,69400.0,73.863,74.1654,73.7793,74.1204,69400.0
2007-11-14 15:10:00,115.17,115.26,114.65,114.79,60100.0,74.1139,74.1719,73.7793,73.8694,60100.0
2007-11-14 15:20:00,114.82,115.29,114.35,115.16,46000.0,73.8887,74.1912,73.5863,74.1075,46000.0
2007-11-14 15:30:00,115.1,115.13,114.04,114.31,65400.0,74.0689,74.0882,73.3868,73.5605,65400.0
2007-11-14 15:40:00,114.3,115.3,114.14,114.84,125400.0,73.5541,74.1976,73.4511,73.9016,125400.0
2007-11-14 15:50:00,114.92,114.98,112.7,113.41,242200.0,73.9531,73.9917,72.5245,72.9814,242200.0
2007-11-15 09:30:00,113.33,114.32,112.2,112.45,114000.0,72.9299,73.567,72.2027,72.3636,114000.0
2007-11-15 09:40:00,112.45,114.34,112.25,112.29,123800.0,72.3636,73.5798,72.2349,72.2606,123800.0
2007-11-15 09:50:00,112.4,112.83,111.8,112.39,73600.0,72.3314,72.6081,71.9453,72.325,73600.0
2007-11-15 10:00:00,112.39,114.42,111.8,114.37,80700.0,72.325,73.6313,71.9453,73.5991,80700.0
2007-11-15 10:10:00,114.36,114.9,114.15,114.8,63400.0,73.5927,73.9402,73.4576,73.8758,63400.0
2007-11-15 10:20:00,114.86,116.26,114.75,115.69,123500.0,73.9145,74.8154,73.8437,74.4486,123500.0
2007-11-15 10:30:00,115.69,115.76,114.7,115.62,46100.0,74.4486,74.4936,73.8115,74.4035,46100.0
2007-11-15 10:40:00,115.52,115.62,114.68,115.12,19700.0,74.3392,74.4035,73.7986,74.0818,19700.0
2007-11-15 10:50:00,115.17,115.7,115.04,115.41,32300.0,74.1139,74.455,74.0303,74.2684,32300.0
2007-11-15 11:00:00,115.39,115.4,114.68,115.05,38400.0,74.2555,74.262,73.7986,74.0367,38400.0
2007-11-15 11:10:00,115.02,115.07,114.25,114.39,26700.0,74.0174,74.0496,73.5219,73.612,26700.0
2007-11-15 11:20:00,114.33,114.45,113.97,114.09,24500.0,73.5734,73.6506,73.3417,73.4189,24500.0
2007-11-15 11:30:00,114.2,114.38,113.9,114.29,35100.0,73.4897,73.6056,73.2967,73.5477,35100.0
2007-11-15 11:40:00,114.29,114.29,113.75,114.17,11500.0,73.5477,73.5477,73.2002,73.4704,11500.0
2007-11-15 11:50:00,114.16,114.29,113.63,113.63,34000.0,73.464,73.5477,73.1229,73.1229,34000.0
2007-11-15 12:00:00,113.63,114.3,113.63,114.19,26300.0,73.1229,73.5541,73.1229,73.4833,26300.0
2007-11-15 12:10:00,114.21,114.93,114.21,114.78,15200.0,73.4962,73.9595,73.4962,73.863,15200.0
2007-11-15 12:20:00,114.68,114.68,113.76,113.81,12500.0,73.7986,73.7986,73.2066,73.2388,12500.0
2007-11-15 12:30:00,113.78,113.93,113.46,113.77,22600.0,73.2195,73.316,73.0135,73.213,22600.0
2007-11-15 12:40:00,113.66,113.73,113.1,113.28,31600.0,73.1422,73.1873,72.7819,72.8977,31600.0
2007-11-15 12:50:00,113.23,113.67,113.13,113.62,34600.0,72.8655,73.1487,72.8012,73.1165,34600.0
2007-11-15 13:00:00,113.61,114.1,113.44,114.1,16900.0,73.1101,73.4254,73.0007,73.4254,16900.0
2007-11-15 13:10:00,114.11,114.42,113.58,113.65,22900.0,73.4318,73.6313,73.0908,73.1358,22900.0
2007-11-15 13:20:00,113.58,113.7,113.0,113.37,47400.0,73.0908,73.168,72.7175,72.9556,47400.0
2007-11-15 13:30:00,113.39,114.03,113.04,113.52,39900.0,72.9685,73.3803,72.7433,73.0521,39900.0
2007-11-15 13:40:00,113.48,114.27,113.41,114.14,34100.0,73.0264,73.5348,72.9814,73.4511,34100.0
2007-11-15 13:50:00,114.19,114.43,113.42,113.71,36000.0,73.4833,73.6377,72.9878,73.1744,36000.0
2007-11-15 14:00:00,113.67,114.04,112.93,113.42,41800.0,73.1487,73.3868,72.6725,72.9878,41800.0
2007-11-15 14:10:00,113.47,113.92,113.34,113.85,33400.0,73.02,73.3096,72.9363,73.2645,33400.0
2007-11-15 14:20:00,113.78,114.44,113.78,114.23,33100.0,73.2195,73.6442,73.2195,73.509,33100.0
2007-11-15 14:30:00,114.23,114.65,114.03,114.33,35400.0,73.509,73.7793,73.3803,73.5734,35400.0
2007-11-15 14:40:00,114.31,114.31,113.59,113.88,36800.0,73.5605,73.5605,73.0972,73.2838,36800.0
2007-11-15 14:50:00,113.96,114.11,113.41,113.47,42100.0,73.3353,73.4318,72.9814,73.02,42100.0
2007-11-15 15:00:00,113.56,113.92,112.68,112.7,68400.0,73.0779,73.3096,72.5116,72.5245,68400.0
2007-11-15 15:10:00,112.85,114.11,112.83,114.05,90800.0,72.621,73.4318,72.6081,73.3932,90800.0
2007-11-15 15:20:00,114.05,115.15,114.05,114.93,91400.0,73.3932,74.1011,73.3932,73.9595,91400.0
2007-11-15 15:30:00,114.92,114.92,113.25,113.35,101500.0,73.9531,73.9531,72.8784,72.9427,101500.0
2007-11-15 15:40:00,113.39,115.36,113.08,115.07,95300.0,72.9685,74.2362,72.769,74.0496,95300.0
2007-11-15 15:50:00,115.07,115.1,114.12,114.36,92900.0,74.0496,74.0689,73.4383,73.5927,92900.0
2007-11-16 09:30:00,115.34,116.1,114.75,115.25,64600.0,74.2233,74.7124,73.8437,74.1654,64600.0
2007-11-16 09:40:00,115.04,116.25,114.74,116.06,84500.0,74.0303,74.8089,73.8372,74.6867,84500.0
2007-11-16 09:50:00,116.06,116.81,115.9,115.95,90700.0,74.6867,75.1693,74.5837,74.6159,90700.0
2007-11-16 10:00:00,115.95,116.26,115.01,115.98,106300.0,74.6159,74.8154,74.011,74.6352,106300.0
2007-11-16 10:10:00,115.97,116.43,115.91,116.34,62200.0,74.6288,74.9248,74.5902,74.8669,62200.0
2007-11-16 10:20:00,116.24,116.42,115.71,115.76,67500.0,74.8025,74.9183,74.4614,74.4936,67500.0
2007-11-16 10:30:00,115.76,116.94,115.74,116.88,96500.0,74.4936,75.253,74.4808,75.2144,96500.0
2007-11-16 10:40:00,116.84,117.1,116.42,117.0,56200.0,75.1886,75.3559,74.9183,75.2916,56200.0
2007-11-16 10:50:00,117.0,118.0,116.94,117.73,69600.0,75.2916,75.9351,75.253,75.7614,69600.0
2007-11-16 11:00:00,117.63,118.0,117.34,117.35,41000.0,75.697,75.9351,75.5104,75.5168,41000.0
2007-11-16 11:10:00,117.41,117.45,116.73,117.26,27900.0,75.5554,75.5812,75.1178,75.4589,27900.0
2007-11-16 11:20:00,117.23,117.28,116.39,116.45,19700.0,75.4396,75.4718,74.899,74.9377,19700.0
2007-11-16 11:30:00,116.45,116.99,116.28,116.72,19700.0,74.9377,75.2852,74.8283,75.1114,19700.0
2007-11-16 11:40:00,116.67,116.98,116.54,116.98,17500.0,75.0792,75.2787,74.9956,75.2787,17500.0
2007-11-16 11:50:00,116.91,117.69,116.86,117.17,32500.0,75.2337,75.7356,75.2015,75.401,32500.0
2007-11-16 12:00:00,117.17,117.54,117.12,117.24,31900.0,75.401,75.6391,75.3688,75.446,31900.0
2007-11-16 12:10:00,117.24,117.75,117.03,117.62,42900.0,75.446,75.7742,75.3109,75.6906,42900.0
2007-11-16 12:20:00,117.57,117.61,117.03,117.1,25700.0,75.6584,75.6841,75.3109,75.3559,25700.0
2007-11-16 12:30:00,117.1,117.4,116.81,117.4,16300.0,75.3559,75.549,75.1693,75.549,16300.0
2007-11-16 12:40:00,117.49,118.38,117.4,118.34,62800.0,75.6069,76.1796,75.549,76.1539,62800.0
2007-11-16 12:50:00,118.33,118.45,117.85,117.95,45400.0,76.1475,76.2247,75.8386,75.9029,45400.0
2007-11-16 13:00:00,117.96,118.0,117.84,117.96,34800.0,75.9094,75.9351,75.8321,75.9094,34800.0
2007-11-16 13:10:00,117.97,118.15,117.62,117.73,39300.0,75.9158,76.0316,75.6906,75.7614,39300.0
2007-11-16 13:20:00,117.67,117.79,117.33,117.47,34600.0,75.7227,75.8,75.5039,75.594,34600.0
2007-11-16 13:30:00,117.38,117.55,117.21,117.31,23800.0,75.5361,75.6455,75.4267,75.4911,23800.0
2007-11-16 13:40:00,117.26,117.71,117.1,117.6,24100.0,75.4589,75.7485,75.3559,75.6777,24100.0
2007-11-16 13:50:00,117.52,117.62,116.91,117.2,28700.0,75.6262,75.6906,75.2337,75.4203,28700.0
2007-11-16 14:00:00,117.28,117.5,116.85,117.12,37200.0,75.4718,75.6133,75.1951,75.3688,37200.0
2007-11-16 14:10:00,117.12,117.24,116.95,117.04,31200.0,75.3688,75.446,75.2594,75.3173,31200.0
2007-11-16 14:20:00,117.0,117.7,116.8,117.51,80400.0,75.2916,75.742,75.1629,75.6198,80400.0
2007-11-16 14:30:00,117.48,117.68,117.01,117.09,45600.0,75.6005,75.7292,75.298,75.3495,45600.0
2007-11-16 14:40:00,117.05,117.64,117.05,117.61,27300.0,75.3238,75.7034,75.3238,75.6841,27300.0
2007-11-16 14:50:00,117.53,117.61,117.13,117.25,22800.0,75.6327,75.6841,75.3752,75.4525,22800.0
2007-11-16 15:00:00,117.29,117.86,117.21,117.67,66500.0,75.4782,75.845,75.4267,75.7227,66500.0
2007-11-16 15:10:00,117.67,117.98,117.46,117.75,46400.0,75.7227,75.9222,75.5876,75.7742,46400.0
2007-11-16 15:20:00,117.75,117.98,117.65,117.72,32300.0,75.7742,75.9222,75.7099,75.7549,32300.0
2007-11-16 15:30:00,117.71,117.89,117.56,117.8,48400.0,75.7485,75.8643,75.652,75.8064,48400.0
2007-11-16 15:40:00,117.75,118.5,117.75,118.42,95400.0,75.7742,76.2569,75.7742,76.2054,95400.0
2007-11-16 15:50:00,118.5,118.75,118.32,118.55,109500.0,76.2569,76.4177,76.141,76.289,109500.0
2007-11-19 09:30:00,113.6,114.5,112.12,113.25,304500.0,73.1036,73.6828,72.1512,72.8784,304500.0
2007-11-19 09:40:00,113.18,114.21,112.85,113.88,213100.0,72.8333,73.4962,72.621,73.2838,213100.0
2007-11-19 09:50:00,113.81,114.75,113.71,114.65,181800.0,73.2388,73.8437,73.1744,73.7793,181800.0
2007-11-19 10:00:00,114.38,114.65,114.0,114.17,84600.0,73.6056,73.7793,73.361,73.4704,84600.0
2007-11-19 10:10:00,114.1,114.47,113.8,114.27,72000.0,73.4254,73.6635,73.2323,73.5348,72000.0
2007-11-19 10:20:00,114.26,114.67,114.0,114.14,38600.0,73.5283,73.7922,73.361,73.4511,38600.0
2007-11-19 10:30:00,114.06,114.46,113.9,114.03,54700.0,73.3996,73.6571,73.2967,73.3803,54700.0
2007-11-19 10:40:00,114.03,114.29,113.8,114.0,90900.0,73.3803,73.5477,73.2323,73.361,90900.0
2007-11-19 10:50:00,114.0,114.17,113.01,113.27,119000.0,73.361,73.4704,72.724,72.8913,119000.0
2007-11-19 11:00:00,113.17,113.45,112.71,112.96,57200.0,72.8269,73.0071,72.5309,72.6918,57200.0
2007-11-19 11:10:00,113.02,113.5,112.91,113.5,52100.0,72.7304,73.0393,72.6596,73.0393,52100.0
2007-11-19 11:20:00,113.5,113.74,113.31,113.48,47600.0,73.0393,73.1937,72.917,73.0264,47600.0
2007-11-19 11:30:00,113.43,113.96,113.34,113.95,50500.0,72.9942,73.3353,72.9363,73.3289,50500.0
2007-11-19 11:40:00,113.95,114.0,113.66,113.82,48100.0,73.3289,73.361,73.1422,73.2452,48100.0
2007-11-19 11:50:00,113.78,114.0,113.72,113.82,33500.0,73.2195,73.361,73.1808,73.2452,33500.0
2007-11-19 12:00:00,113.82,113.84,113.29,113.5,51500.0,73.2452,73.2581,72.9041,73.0393,51500.0
2007-11-19 12:10:00,113.49,113.6,113.26,113.42,43500.0,73.0328,73.1036,72.8848,72.9878,43500.0
2007-11-19 12:20:00,113.38,113.62,113.31,113.6,45500.0,72.9621,73.1165,72.917,73.1036,45500.0
2007-11-19 12:30:00,113.53,113.65,113.0,113.04,86900.0,73.0586,73.1358,72.7175,72.7433,86900.0
2007-11-19 12:40:00,113.05,113.23,112.6,112.61,50400.0,72.7497,72.8655,72.4601,72.4665,50400.0
2007-11-19 12:50:00,112.61,112.67,111.7,111.93,85500.0,72.4665,72.5052,71.8809,72.029,85500.0
2007-11-19 13:00:00,111.83,112.13,111.05,111.24,70500.0,71.9646,72.1577,71.4627,71.5849,70500.0
2007-11-19 13:10:00,111.13,111.39,110.6,111.22,87700.0,71.5141,71.6815,71.1731,71.5721,87700.0
2007-11-19 13:20:00,111.15,111.71,111.07,111.39,35600.0,71.527,71.8874,71.4755,71.6815,35600.0
2007-11-19 13:30:00,111.3,111.58,110.79,111.19,37300.0,71.6235,71.8037,71.2953,71.5527,37300.0
2007-11-19 13:40:00,111.19,111.29,110.51,111.0,35900.0,71.5527,71.6171,71.1152,71.4305,35900.0
2007-11-19 13:50:00,111.06,111.15,110.46,110.57,61100.0,71.4691,71.527,71.083,71.1538,61100.0
2007-11-19 14:00:00,110.64,111.3,110.45,111.25,50900.0,71.1988,71.6235,71.0765,71.5914,50900.0
2007-11-19 14:10:00,111.29,111.6,110.88,111.58,26400.0,71.6171,71.8166,71.3533,71.8037,26400.0
2007-11-19 14:20:00,111.59,112.06,111.41,111.79,45400.0,71.8102,72.1126,71.6943,71.9389,45400.0
2007-11-19 14:30:00,111.73,112.06,111.59,111.77,38600.0,71.9002,72.1126,71.8102,71.926,38600.0
2007-11-19 14:40:00,111.77,112.24,111.69,111.76,59100.0,71.926,72.2284,71.8745,71.9196,59100.0
2007-11-19 14:50:00,111.77,111.86,110.82,110.9,48800.0,71.926,71.9839,71.3146,71.3661,48800.0
2007-11-19 15:00:00,110.9,111.6,110.76,111.44,52600.0,71.3661,71.8166,71.276,71.7136,52600.0
2007-11-19 15:10:00,111.28,111.35,110.42,110.46,38400.0,71.6107,71.6557,71.0572,71.083,38400.0
2007-11-19 15:20:00,110.46,111.36,110.36,111.07,91500.0,71.083,71.6621,71.0186,71.4755,91500.0
2007-11-19 15:30:00,111.01,111.26,110.36,110.54,85000.0,71.4369,71.5978,71.0186,71.1345,85000.0
2007-11-19 15:40:00,110.55,110.88,110.41,110.53,57300.0,71.1409,71.3533,71.0508,71.128,57300.0
2007-11-19 15:50:00,110.51,110.71,110.17,110.39,115800.0,71.1152,71.2439,70.8964,71.0379,115800.0
2007-11-20 09:30:00,112.01,114.39,111.55,113.61,197700.0,72.0804,73.612,71.7844,73.1101,197700.0
2007-11-20 09:40:00,113.68,113.84,112.76,113.4,92200.0,73.1551,73.2581,72.5631,72.9749,92200.0
2007-11-20 09:50:00,113.39,114.2,112.55,113.76,73300.0,72.9685,73.4897,72.4279,73.2066,73300.0
2007-11-20 10:00:00,113.76,114.14,113.01,114.14,57100.0,73.2066,73.4511,72.724,73.4511,57100.0
2007-11-20 10:10:00,114.14,114.14,113.42,113.95,40300.0,73.4511,73.4511,72.9878,73.3289,40300.0
2007-11-20 10:20:00,113.96,114.37,113.74,114.23,108200.0,73.3353,73.5991,73.1937,73.509,108200.0
2007-11-20 10:30:00,114.19,115.8,113.92,115.42,122700.0,73.4833,74.5194,73.3096,74.2748,122700.0
2007-11-20 10:40:00,115.42,116.0,115.36,115.5,80500.0,74.2748,74.6481,74.2362,74.3263,80500.0
2007-11-20 10:50:00,115.46,115.54,114.95,115.04,46600.0,74.3006,74.3521,73.9724,74.0303,46600.0
2007-11-20 11:00:00,115.04,115.56,115.04,115.5,39400.0,74.0303,74.3649,74.0303,74.3263,39400.0
2007-11-20 11:10:00,115.5,115.53,115.11,115.14,35000.0,74.3263,74.3456,74.0753,74.0946,35000.0
2007-11-20 11:20:00,115.18,115.4,115.12,115.24,22100.0,74.1204,74.262,74.0818,74.159,22100.0
2007-11-20 11:30:00,115.26,115.43,114.76,115.32,33100.0,74.1719,74.2813,73.8501,74.2105,33100.0
2007-11-20 11:40:00,115.3,115.36,114.25,114.26,64400.0,74.1976,74.2362,73.5219,73.5283,64400.0
2007-11-20 11:50:00,114.38,114.47,113.92,114.04,24100.0,73.6056,73.6635,73.3096,73.3868,24100.0
2007-11-20 12:00:00,113.95,114.08,113.55,113.67,72100.0,73.3289,73.4125,73.0715,73.1487,72100.0
2007-11-20 12:10:00,113.65,114.05,113.31,113.87,88300.0,73.1358,73.3932,72.917,73.2774,88300.0
2007-11-20 12:20:00,113.9,114.46,113.83,113.91,53000.0,73.2967,73.6571,73.2516,73.3031,53000.0
2007-11-20 12:30:00,113.9,113.92,113.11,113.23,30400.0,73.2967,73.3096,72.7883,72.8655,30400.0
2007-11-20 12:40:00,113.25,113.4,113.08,113.36,20000.0,72.8784,72.9749,72.769,72.9492,20000.0
2007-11-20 12:50:00,113.36,113.55,113.22,113.49,20700.0,72.9492,73.0715,72.8591,73.0328,20700.0
2007-11-20 13:00:00,113.43,113.47,112.01,112.1,50400.0,72.9942,73.02,72.0804,72.1383,50400.0
2007-11-20 13:10:00,112.1,112.1,111.26,111.96,62600.0,72.1383,72.1383,71.5978,72.0483,62600.0
2007-11-20 13:20:00,111.89,112.57,111.76,111.76,30100.0,72.0032,72.4408,71.9196,71.9196,30100.0
2007-11-20 13:30:00,111.75,112.39,111.75,112.16,25700.0,71.9131,72.325,71.9131,72.177,25700.0
2007-11-20 13:40:00,112.07,112.46,112.05,112.26,29700.0,72.119,72.37,72.1062,72.2413,29700.0
2007-11-20 13:50:00,112.25,112.25,111.79,111.86,34000.0,72.2349,72.2349,71.9389,71.9839,34000.0
2007-11-20 14:00:00,111.93,112.26,111.23,111.41,54700.0,72.029,72.2413,71.5785,71.6943,54700.0
2007-11-20 14:10:00,111.58,112.44,111.57,112.44,50200.0,71.8037,72.3571,71.7973,72.3571,50200.0
2007-11-20 14:20:00,112.4,112.71,110.75,110.94,36800.0,72.3314,72.5309,71.2696,71.3919,36800.0
2007-11-20 14:30:00,111.07,111.38,110.71,110.99,61100.0,71.4755,71.675,71.2439,71.424,61100.0
2007-11-20 14:40:00,111.08,111.55,110.65,111.23,82900.0,71.482,71.7844,71.2052,71.5785,82900.0
2007-11-20 14:50:00,111.23,111.32,110.27,111.08,66600.0,71.5785,71.6364,70.9607,71.482,66600.0
2007-11-20 15:00:00,110.99,111.08,110.63,110.7,42800.0,71.424,71.482,71.1924,71.2374,42800.0
2007-11-20 15:10:00,110.81,111.15,110.34,110.61,63000.0,71.3082,71.527,71.0058,71.1795,63000.0
2007-11-20 15:20:00,110.55,111.86,110.53,111.77,74800.0,71.1409,71.9839,71.128,71.926,74800.0
2007-11-20 15:30:00,111.8,113.28,111.75,112.89,143100.0,71.9453,72.8977,71.9131,72.6467,143100.0
2007-11-20 15:40:00,112.9,113.83,112.9,113.8,121900.0,72.6532,73.2516,72.6532,73.2323,121900.0
2007-11-20 15:50:00,113.88,113.98,113.57,113.76,143100.0,73.2838,73.3482,73.0843,73.2066,143100.0
2007-11-21 09:30:00,111.4,113.69,111.3,111.73,119500.0,71.6879,73.1615,71.6235,71.9002,119500.0
2007-11-21 09:40:00,111.6,111.73,110.46,110.48,94100.0,71.8166,71.9002,71.083,71.0959,94100.0
2007-11-21 09:50:00,110.48,112.12,110.3,111.04,86700.0,71.0959,72.1512,70.98,71.4562,86700.0
2007-11-21 10:00:00,110.94,111.27,109.16,110.21,104600.0,71.3919,71.6042,70.2464,70.9221,104600.0
2007-11-21 10:10:00,110.21,111.46,109.78,111.16,72600.0,70.9221,71.7265,70.6454,71.5334,72600.0
2007-11-21 10:20:00,111.13,111.33,110.68,111.15,43900.0,71.5141,71.6428,71.2246,71.527,43900.0
2007-11-21 10:30:00,111.19,111.28,110.0,110.43,54600.0,71.5527,71.6107,70.787,71.0637,54600.0
2007-11-21 10:40:00,110.53,110.79,110.06,110.69,22300.0,71.128,71.2953,70.8256,71.231,22300.0
2007-11-21 10:50:00,110.72,110.73,109.5,109.8,41200.0,71.2503,71.2567,70.4652,70.6583,41200.0
2007-11-21 11:00:00,109.73,109.73,109.2,109.65,36600.0,70.6132,70.6132,70.2721,70.5617,36600.0
2007-11-21 11:10:00,109.56,110.53,109.56,110.23,31800.0,70.5038,71.128,70.5038,70.935,31800.0
2007-11-21 11:20:00,110.22,110.75,110.0,110.61,23700.0,70.9285,71.2696,70.787,71.1795,23700.0
2007-11-21 11:30:00,110.66,110.71,110.25,110.4,23300.0,71.2117,71.2439,70.9478,71.0444,23300.0
2007-11-21 11:40:00,110.42,110.75,110.07,110.7,46100.0,71.0572,71.2696,70.832,71.2374,46100.0
2007-11-21 11:50:00,110.62,110.67,109.94,110.08,51500.0,71.1859,71.2181,70.7484,70.8384,51500.0
2007-11-21 12:00:00,110.11,110.49,109.78,109.93,77100.0,70.8577,71.1023,70.6454,70.7419,77100.0
2007-11-21 12:10:00,109.96,110.5,109.89,110.28,23200.0,70.7612,71.1087,70.7162,70.9671,23200.0
2007-11-21 12:20:00,110.12,110.46,110.03,110.3,29300.0,70.8642,71.083,70.8063,70.98,29300.0
2007-11-21 12:30:00,110.46,111.0,110.28,110.92,19800.0,71.083,71.4305,70.9671,71.379,19800.0
2007-11-21 12:40:00,110.88,111.2,110.77,111.2,48900.0,71.3533,71.5592,71.2825,71.5592,48900.0
2007-11-21 12:50:00,111.15,111.95,110.97,111.82,25800.0,71.527,72.0418,71.4112,71.9582,25800.0
2007-11-21 13:00:00,111.93,111.99,111.4,111.42,21400.0,72.029,72.0676,71.6879,71.7008,21400.0
2007-11-21 13:10:00,111.44,111.61,111.13,111.35,37000.0,71.7136,71.823,71.5141,71.6557,37000.0
2007-11-21 13:20:00,111.37,111.51,111.12,111.33,40500.0,71.6686,71.7587,71.5077,71.6428,40500.0
2007-11-21 13:30:00,111.34,111.73,111.16,111.34,58200.0,71.6493,71.9002,71.5334,71.6493,58200.0
2007-11-21 13:40:00,111.34,111.73,111.19,111.49,64600.0,71.6493,71.9002,71.5527,71.7458,64600.0
2007-11-21 13:50:00,111.62,112.0,111.32,111.93,33900.0,71.8295,72.074,71.6364,72.029,33900.0
2007-11-21 14:00:00,111.91,112.33,111.73,112.14,33100.0,72.0161,72.2864,71.9002,72.1641,33100.0
2007-11-21 14:10:00,112.23,112.91,112.15,112.79,34300.0,72.222,72.6596,72.1705,72.5824,34300.0
2007-11-21 14:20:00,112.87,112.89,111.95,112.09,40900.0,72.6339,72.6467,72.0418,72.1319,40900.0
2007-11-21 14:30:00,112.01,112.22,111.81,111.94,36300.0,72.0804,72.2156,71.9517,72.0354,36300.0
2007-11-21 14:40:00,111.91,112.02,111.82,111.88,15300.0,72.0161,72.0869,71.9582,71.9968,15300.0
2007-11-21 14:50:00,111.94,112.55,111.9,112.41,50600.0,72.0354,72.4279,72.0096,72.3378,50600.0
2007-11-21 15:00:00,112.48,112.87,112.33,112.41,34900.0,72.3829,72.6339,72.2864,72.3378,34900.0
2007-11-21 15:10:00,112.41,112.43,111.19,111.28,35600.0,72.3378,72.3507,71.5527,71.6107,35600.0
2007-11-21 15:20:00,111.28,111.71,111.18,111.26,25900.0,71.6107,71.8874,71.5463,71.5978,25900.0
2007-11-21 15:30:00,111.14,111.51,110.95,111.13,38200.0,71.5206,71.7587,71.3983,71.5141,38200.0
2007-11-21 15:40:00,111.07,111.34,110.81,111.03,38600.0,71.4755,71.6493,71.3082,71.4498,38600.0
2007-11-21 15:50:00,111.03,111.03,110.21,110.54,72700.0,71.4498,71.4498,70.9221,71.1345,72700.0
2007-11-23 09:30:00,112.45,112.45,110.75,110.87,124300.0,72.3636,72.3636,71.2696,71.3468,124300.0
2007-11-23 09:40:00,110.87,110.96,109.92,110.3,74500.0,71.3468,71.4047,70.7355,70.98,74500.0
2007-11-23 09:50:00,110.15,111.08,110.01,110.96,25600.0,70.8835,71.482,70.7934,71.4047,25600.0
2007-11-23 10:00:00,110.88,111.21,110.51,110.63,24900.0,71.3533,71.5656,71.1152,71.1924,24900.0
2007-11-23 10:10:00,110.7,111.92,110.7,111.85,19600.0,71.2374,72.0225,71.2374,71.9775,19600.0
2007-11-23 10:20:00,111.95,112.15,111.59,111.85,30700.0,72.0418,72.1705,71.8102,71.9775,30700.0
2007-11-23 10:30:00,111.89,112.5,111.84,112.44,45300.0,72.0032,72.3958,71.971,72.3571,45300.0
2007-11-23 10:40:00,112.5,112.5,111.7,111.88,33400.0,72.3958,72.3958,71.8809,71.9968,33400.0
2007-11-23 10:50:00,111.85,112.29,111.85,112.2,21600.0,71.9775,72.2606,71.9775,72.2027,21600.0
2007-11-23 11:00:00,112.2,112.32,111.64,111.74,46800.0,72.2027,72.2799,71.8423,71.9067,46800.0
2007-11-23 11:10:00,111.69,111.93,111.42,111.42,38100.0,71.8745,72.029,71.7008,71.7008,38100.0
2007-11-23 11:20:00,111.49,111.53,111.2,111.33,19600.0,71.7458,71.7715,71.5592,71.6428,19600.0
2007-11-23 11:30:00,111.32,111.8,111.22,111.45,34500.0,71.6364,71.9453,71.5721,71.7201,34500.0
2007-11-23 11:40:00,111.47,111.76,111.22,111.27,33000.0,71.7329,71.9196,71.5721,71.6042,33000.0
2007-11-23 11:50:00,111.27,111.39,111.07,111.31,36900.0,71.6042,71.6815,71.4755,71.63,36900.0
2007-11-23 12:00:00,111.27,111.27,110.9,110.9,48500.0,71.6042,71.6042,71.3661,71.3661,48500.0
2007-11-23 12:10:00,110.9,111.03,110.53,110.97,28700.0,71.3661,71.4498,71.128,71.4112,28700.0
2007-11-23 12:20:00,111.0,111.5,111.0,111.49,27700.0,71.4305,71.7522,71.4305,71.7458,27700.0
2007-11-23 12:30:00,111.47,111.5,111.19,111.25,31100.0,71.7329,71.7522,71.5527,71.5914,31100.0
2007-11-23 12:40:00,111.29,111.48,110.92,110.97,35200.0,71.6171,71.7394,71.379,71.4112,35200.0
2007-11-23 12:50:00,111.1,111.13,110.5,111.09,48200.0,71.4948,71.5141,71.1087,71.4884,48200.0
2007-11-26 09:30:00,112.7,112.7,110.52,110.77,63500.0,72.5245,72.5245,71.1216,71.2825,63500.0
2007-11-26 09:40:00,110.84,111.2,110.49,110.6,61000.0,71.3275,71.5592,71.1023,71.1731,61000.0
2007-11-26 09:50:00,110.55,111.5,110.52,111.35,50800.0,71.1409,71.7522,71.1216,71.6557,50800.0
2007-11-26 10:00:00,111.43,111.5,110.93,111.42,27600.0,71.7072,71.7522,71.3854,71.7008,27600.0
2007-11-26 10:10:00,111.2,111.4,111.02,111.25,35600.0,71.5592,71.6879,71.4433,71.5914,35600.0
2007-11-26 10:20:00,111.22,111.71,111.05,111.09,58300.0,71.5721,71.8874,71.4627,71.4884,58300.0
2007-11-26 10:30:00,111.11,111.94,111.09,111.67,35900.0,71.5013,72.0354,71.4884,71.8616,35900.0
2007-11-26 10:40:00,111.64,111.83,111.11,111.72,26900.0,71.8423,71.9646,71.5013,71.8938,26900.0
2007-11-26 10:50:00,111.81,111.84,111.13,111.4,50800.0,71.9517,71.971,71.5141,71.6879,50800.0
2007-11-26 11:00:00,111.45,111.45,111.09,111.1,31300.0,71.7201,71.7201,71.4884,71.4948,31300.0
2007-11-26 11:10:00,111.11,111.34,110.5,110.7,48400.0,71.5013,71.6493,71.1087,71.2374,48400.0
2007-11-26 11:20:00,110.64,111.0,110.29,110.47,37600.0,71.1988,71.4305,70.9736,71.0894,37600.0
2007-11-26 11:30:00,110.44,111.12,110.4,110.89,60100.0,71.0701,71.5077,71.0444,71.3597,60100.0
2007-11-26 11:40:00,110.9,110.9,110.4,110.5,17400.0,71.3661,71.3661,71.0444,71.1087,17400.0
2007-11-26 11:50:00,110.5,110.72,110.06,110.24,70800.0,71.1087,71.2503,70.8256,70.9414,70800.0
2007-11-26 12:00:00,110.31,110.74,110.25,110.41,54400.0,70.9865,71.2632,70.9478,71.0508,54400.0
2007-11-26 12:10:00,110.41,110.74,110.09,110.09,31200.0,71.0508,71.2632,70.8449,70.8449,31200.0
2007-11-26 12:20:00,110.2,110.49,110.07,110.41,42500.0,70.9157,71.1023,70.832,71.0508,42500.0
2007-11-26 12:30:00,110.5,110.5,110.15,110.18,35100.0,71.1087,71.1087,70.8835,70.9028,35100.0
2007-11-26 12:40:00,110.24,110.5,110.12,110.26,58500.0,70.9414,71.1087,70.8642,70.9543,58500.0
2007-11-26 12:50:00,110.28,110.61,110.16,110.45,57400.0,70.9671,71.1795,70.8899,71.0765,57400.0
2007-11-26 13:00:00,110.41,110.77,110.21,110.25,74100.0,71.0508,71.2825,70.9221,70.9478,74100.0
2007-11-26 13:10:00,110.41,110.61,110.18,110.38,27200.0,71.0508,71.1795,70.9028,71.0315,27200.0
2007-11-26 13:20:00,110.36,110.42,110.13,110.27,53400.0,71.0186,71.0572,70.8706,70.9607,53400.0
2007-11-26 13:30:00,110.21,110.62,110.21,110.47,49300.0,70.9221,71.1859,70.9221,71.0894,49300.0
2007-11-26 13:40:00,110.58,110.74,109.64,109.88,115900.0,71.1602,71.2632,70.5553,70.7097,115900.0
2007-11-26 13:50:00,109.73,109.75,109.28,109.45,44600.0,70.6132,70.6261,70.3236,70.433,44600.0
2007-11-26 14:00:00,109.48,109.7,109.34,109.47,61400.0,70.4523,70.5939,70.3622,70.4459,61400.0
2007-11-26 14:10:00,109.55,109.55,109.25,109.27,58900.0,70.4974,70.4974,70.3043,70.3172,58900.0
2007-11-26 14:20:00,109.31,109.46,109.23,109.36,38100.0,70.3429,70.4395,70.2915,70.3751,38100.0
2007-11-26 14:30:00,109.36,109.36,108.78,108.81,65500.0,70.3751,70.3751,70.0019,70.0212,65500.0
2007-11-26 14:40:00,108.81,108.92,108.22,108.26,93900.0,70.0212,70.092,69.6415,69.6672,93900.0
2007-11-26 14:50:00,108.26,108.84,108.18,108.21,75200.0,69.6672,70.0405,69.6158,69.6351,75200.0
2007-11-26 15:00:00,108.15,108.28,107.63,107.75,89200.0,69.5965,69.6801,69.2618,69.339,89200.0
2007-11-26 15:10:00,107.8,108.4,107.5,108.13,48100.0,69.3712,69.7573,69.1782,69.5836,48100.0
2007-11-26 15:20:00,108.13,108.42,107.85,108.21,44200.0,69.5836,69.7702,69.4034,69.6351,44200.0
2007-11-26 15:30:00,108.21,108.57,107.93,107.99,50900.0,69.6351,69.8667,69.4549,69.4935,50900.0
2007-11-26 15:40:00,108.0,108.2,107.68,107.98,60600.0,69.4999,69.6286,69.294,69.4871,60600.0
2007-11-26 15:50:00,107.91,107.98,106.97,106.97,84300.0,69.442,69.4871,68.8371,68.8371,84300.0
2007-11-27 09:30:00,106.97,108.68,106.87,108.18,136200.0,68.8371,69.9375,68.7728,69.6158,136200.0
2007-11-27 09:40:00,108.16,108.2,107.25,107.84,58700.0,69.6029,69.6286,69.0173,69.397,58700.0
2007-11-27 09:50:00,107.9,108.46,107.8,108.16,52200.0,69.4356,69.7959,69.3712,69.6029,52200.0
2007-11-27 10:00:00,108.16,108.72,107.81,108.33,86400.0,69.6029,69.9633,69.3777,69.7123,86400.0
2007-11-27 10:10:00,108.33,108.71,107.98,108.12,77500.0,69.7123,69.9568,69.4871,69.5771,77500.0
2007-11-27 10:20:00,108.0,108.7,107.9,108.4,49100.0,69.4999,69.9504,69.4356,69.7573,49100.0
2007-11-27 10:30:00,108.46,109.33,108.41,109.07,54500.0,69.7959,70.3558,69.7638,70.1885,54500.0
2007-11-27 10:40:00,109.14,109.57,108.78,109.57,38400.0,70.2335,70.5102,70.0019,70.5102,38400.0
2007-11-27 10:50:00,109.58,110.18,109.58,109.97,54400.0,70.5167,70.9028,70.5167,70.7677,54400.0
2007-11-27 11:00:00,109.93,109.97,108.23,108.45,47200.0,70.7419,70.7677,69.6479,69.7895,47200.0
2007-11-27 11:10:00,108.45,109.05,108.35,108.72,63200.0,69.7895,70.1756,69.7252,69.9633,63200.0
2007-11-27 11:20:00,108.79,109.5,108.66,109.23,55500.0,70.0083,70.4652,69.9246,70.2915,55500.0
2007-11-27 11:30:00,109.1,109.5,109.1,109.44,24600.0,70.2078,70.4652,70.2078,70.4266,24600.0
2007-11-27 11:40:00,109.44,109.44,108.3,108.52,55500.0,70.4266,70.4266,69.693,69.8346,55500.0
2007-11-27 11:50:00,108.51,108.98,108.41,108.85,24500.0,69.8281,70.1306,69.7638,70.0469,24500.0
2007-11-27 12:00:00,108.74,109.3,108.71,109.21,59800.0,69.9761,70.3365,69.9568,70.2786,59800.0
2007-11-27 12:10:00,109.16,109.27,108.79,109.15,29400.0,70.2464,70.3172,70.0083,70.24,29400.0
2007-11-27 12:20:00,109.16,109.48,108.9,109.16,30300.0,70.2464,70.4523,70.0791,70.2464,30300.0
2007-11-27 12:30:00,109.13,109.74,109.09,109.56,47000.0,70.2271,70.6196,70.2014,70.5038,47000.0
2007-11-27 12:40:00,109.55,109.89,109.39,109.71,24400.0,70.4974,70.7162,70.3944,70.6003,24400.0
2007-11-27 12:50:00,109.76,109.76,109.1,109.18,47400.0,70.6325,70.6325,70.2078,70.2593,47400.0
2007-11-27 13:00:00,109.13,109.29,108.51,108.57,27300.0,70.2271,70.3301,69.8281,69.8667,27300.0
2007-11-27 13:10:00,108.54,108.91,108.2,108.34,99900.0,69.8474,70.0855,69.6286,69.7187,99900.0
2007-11-27 13:20:00,108.26,108.66,108.1,108.11,33200.0,69.6672,69.9246,69.5643,69.5707,33200.0
2007-11-27 13:30:00,108.21,108.3,107.75,108.12,73100.0,69.6351,69.693,69.339,69.5771,73100.0
2007-11-27 13:40:00,108.14,108.18,107.85,107.88,14300.0,69.59,69.6158,69.4034,69.4227,14300.0
2007-11-27 13:50:00,107.96,107.96,107.2,107.66,43300.0,69.4742,69.4742,68.9851,69.2811,43300.0
2007-11-27 14:00:00,107.66,107.73,107.05,107.28,47300.0,69.2811,69.3262,68.8886,69.0366,47300.0
2007-11-27 14:10:00,107.34,107.95,107.25,107.79,60400.0,69.0752,69.4678,69.0173,69.3648,60400.0
2007-11-27 14:20:00,107.79,108.11,107.71,107.91,24500.0,69.3648,69.5707,69.3133,69.442,24500.0
2007-11-27 14:30:00,107.8,107.81,107.01,107.14,35300.0,69.3712,69.3777,68.8628,68.9465,35300.0
2007-11-27 14:40:00,107.12,107.2,106.08,106.43,64600.0,68.9336,68.9851,68.2644,68.4896,64600.0
2007-11-27 14:50:00,106.46,106.91,106.38,106.58,33600.0,68.5089,68.7985,68.4574,68.5861,33600.0
2007-11-27 15:00:00,106.63,106.96,106.52,106.75,49700.0,68.6183,68.8307,68.5475,68.6955,49700.0
2007-11-27 15:10:00,106.85,107.9,106.83,107.33,57700.0,68.7599,69.4356,68.747,69.0688,57700.0
2007-11-27 15:20:00,107.37,107.37,106.35,106.49,45700.0,69.0945,69.0945,68.4381,68.5282,45700.0
2007-11-27 15:30:00,106.51,107.78,106.39,107.56,76400.0,68.5411,69.3584,68.4639,69.2168,76400.0
2007-11-27 15:40:00,107.49,107.62,106.35,106.56,133400.0,69.1717,69.2554,68.4381,68.5733,133400.0
2007-11-27 15:50:00,106.54,107.0,106.16,106.37,186900.0,68.5604,68.8564,68.3159,68.451,186900.0
2007-11-28 09:30:00,108.51,110.56,108.49,109.84,154400.0,69.8281,71.1473,69.8152,70.684,154400.0
2007-11-28 09:40:00,109.84,110.3,109.25,110.1,98000.0,70.684,70.98,70.3043,70.8513,98000.0
2007-11-28 09:50:00,110.03,110.6,109.92,110.19,53300.0,70.8063,71.1731,70.7355,70.9092,53300.0
2007-11-28 10:00:00,110.25,111.16,110.11,110.37,81100.0,70.9478,71.5334,70.8577,71.0251,81100.0
2007-11-28 10:10:00,110.42,111.55,110.34,111.36,71800.0,71.0572,71.7844,71.0058,71.6621,71800.0
2007-11-28 10:20:00,111.37,111.85,110.86,110.92,71400.0,71.6686,71.9775,71.3404,71.379,71400.0
2007-11-28 10:30:00,111.04,112.38,111.04,112.21,90500.0,71.4562,72.3185,71.4562,72.2091,90500.0
2007-11-28 10:40:00,112.21,112.94,112.21,112.49,76300.0,72.2091,72.6789,72.2091,72.3893,76300.0
2007-11-28 10:50:00,112.4,112.95,112.35,112.8,49000.0,72.3314,72.6853,72.2992,72.5888,49000.0
2007-11-28 11:00:00,112.76,113.03,112.12,112.22,104700.0,72.5631,72.7368,72.1512,72.2156,104700.0
2007-11-28 11:10:00,112.36,112.67,112.04,112.29,90100.0,72.3057,72.5052,72.0997,72.2606,90100.0
2007-11-28 11:20:00,112.22,112.35,111.85,112.25,58400.0,72.2156,72.2992,71.9775,72.2349,58400.0
2007-11-28 11:30:00,112.25,112.8,112.08,112.45,36900.0,72.2349,72.5888,72.1255,72.3636,36900.0
2007-11-28 11:40:00,112.5,112.68,112.24,112.57,37600.0,72.3958,72.5116,72.2284,72.4408,37600.0
2007-11-28 11:50:00,112.52,112.8,112.31,112.63,31500.0,72.4086,72.5888,72.2735,72.4794,31500.0
2007-11-28 12:00:00,112.7,112.9,112.5,112.68,56700.0,72.5245,72.6532,72.3958,72.5116,56700.0
2007-11-28 12:10:00,112.69,112.78,112.27,112.68,26400.0,72.518,72.5759,72.2477,72.5116,26400.0
2007-11-28 12:20:00,112.72,112.9,112.29,112.41,43000.0,72.5373,72.6532,72.2606,72.3378,43000.0
2007-11-28 12:30:00,112.41,112.59,112.11,112.47,22900.0,72.3378,72.4537,72.1448,72.3765,22900.0
2007-11-28 12:40:00,112.42,112.42,111.57,111.99,48100.0,72.3443,72.3443,71.7973,72.0676,48100.0
2007-11-28 12:50:00,112.0,112.28,111.79,112.03,80400.0,72.074,72.2542,71.9389,72.0933,80400.0
2007-11-28 13:00:00,112.02,112.6,111.96,112.59,34200.0,72.0869,72.4601,72.0483,72.4537,34200.0
2007-11-28 13:10:00,112.59,112.8,112.15,112.8,39300.0,72.4537,72.5888,72.1705,72.5888,39300.0
2007-11-28 13:20:00,112.8,113.54,112.7,113.39,78800.0,72.5888,73.065,72.5245,72.9685,78800.0
2007-11-28 13:30:00,113.39,114.0,113.39,113.79,58400.0,72.9685,73.361,72.9685,73.2259,58400.0
2007-11-28 13:40:00,113.85,114.23,113.44,113.73,60100.0,73.2645,73.509,73.0007,73.1873,60100.0
2007-11-28 13:50:00,113.65,114.3,113.35,114.12,41500.0,73.1358,73.5541,72.9427,73.4383,41500.0
2007-11-28 14:00:00,114.16,114.16,113.54,113.91,46400.0,73.464,73.464,73.065,73.3031,46400.0
2007-11-28 14:10:00,113.93,114.4,113.79,113.91,42200.0,73.316,73.6184,73.2259,73.3031,42200.0
2007-11-28 14:20:00,113.96,114.22,113.7,114.05,51200.0,73.3353,73.5026,73.168,73.3932,51200.0
2007-11-28 14:30:00,114.08,114.88,114.08,114.75,49300.0,73.4125,73.9273,73.4125,73.8437,49300.0
2007-11-28 14:40:00,114.74,114.9,114.23,114.37,49100.0,73.8372,73.9402,73.509,73.5991,49100.0
2007-11-28 14:50:00,114.37,114.84,114.25,114.77,39400.0,73.5991,73.9016,73.5219,73.8565,39400.0
2007-11-28 15:00:00,114.78,115.45,114.54,115.2,69900.0,73.863,74.2941,73.7085,74.1333,69900.0
2007-11-28 15:10:00,115.28,115.6,115.1,115.46,109500.0,74.1847,74.3907,74.0689,74.3006,109500.0
2007-11-28 15:20:00,115.43,115.74,114.63,115.04,114500.0,74.2813,74.4808,73.7664,74.0303,114500.0
2007-11-28 15:30:00,115.09,115.3,114.35,115.24,138500.0,74.0625,74.1976,73.5863,74.159,138500.0
2007-11-28 15:40:00,115.19,115.46,114.53,114.53,105200.0,74.1268,74.3006,73.7021,73.7021,105200.0
2007-11-28 15:50:00,114.52,115.24,114.49,114.91,113900.0,73.6957,74.159,73.6764,73.9466,113900.0
2007-11-29 09:30:00,113.76,116.44,113.76,116.36,75400.0,73.2066,74.9312,73.2066,74.8797,75400.0
2007-11-29 09:40:00,116.34,116.54,115.01,115.12,66700.0,74.8669,74.9956,74.011,74.0818,66700.0
2007-11-29 09:50:00,115.27,115.5,114.5,114.9,78900.0,74.1783,74.3263,73.6828,73.9402,78900.0
2007-11-29 10:00:00,114.85,115.41,113.02,113.02,78500.0,73.908,74.2684,72.7304,72.7304,78500.0
2007-11-29 10:10:00,113.24,113.74,113.1,113.65,39000.0,72.872,73.1937,72.7819,73.1358,39000.0
2007-11-29 10:20:00,113.71,114.27,113.67,114.27,37500.0,73.1744,73.5348,73.1487,73.5348,37500.0
2007-11-29 10:30:00,114.21,115.07,113.99,114.9,56100.0,73.4962,74.0496,73.3546,73.9402,56100.0
2007-11-29 10:40:00,114.88,115.5,114.72,114.94,85900.0,73.9273,74.3263,73.8244,73.9659,85900.0
2007-11-29 10:50:00,114.97,115.58,114.58,115.51,50000.0,73.9852,74.3778,73.7343,74.3327,50000.0
2007-11-29 11:00:00,115.58,115.69,115.19,115.49,47400.0,74.3778,74.4486,74.1268,74.3199,47400.0
2007-11-29 11:10:00,115.43,115.75,115.27,115.48,32100.0,74.2813,74.4872,74.1783,74.3134,32100.0
2007-11-29 11:20:00,115.48,115.68,115.17,115.26,52800.0,74.3134,74.4421,74.1139,74.1719,52800.0
2007-11-29 11:30:00,115.26,115.35,114.47,114.47,47000.0,74.1719,74.2298,73.6635,73.6635,47000.0
2007-11-29 11:40:00,114.47,114.68,114.0,114.45,35700.0,73.6635,73.7986,73.361,73.6506,35700.0
2007-11-29 11:50:00,114.4,115.24,114.38,115.1,40200.0,73.6184,74.159,73.6056,74.0689,40200.0
2007-11-29 12:00:00,115.14,115.29,114.58,115.29,78400.0,74.0946,74.1912,73.7343,74.1912,78400.0
2007-11-29 12:10:00,115.29,115.35,114.51,114.63,41000.0,74.1912,74.2298,73.6892,73.7664,41000.0
2007-11-29 12:20:00,114.63,114.98,114.57,114.89,15200.0,73.7664,73.9917,73.7278,73.9338,15200.0
2007-11-29 12:30:00,114.88,114.9,114.55,114.71,27700.0,73.9273,73.9402,73.715,73.8179,27700.0
2007-11-29 12:40:00,114.72,114.89,114.14,114.34,22200.0,73.8244,73.9338,73.4511,73.5798,22200.0
2007-11-29 12:50:00,114.36,114.65,114.05,114.51,65400.0,73.5927,73.7793,73.3932,73.6892,65400.0
2007-11-29 13:00:00,114.51,114.7,114.38,114.65,33000.0,73.6892,73.8115,73.6056,73.7793,33000.0
2007-11-29 13:10:00,114.64,115.0,114.4,114.62,29400.0,73.7729,74.0046,73.6184,73.76,29400.0
2007-11-29 13:20:00,114.64,114.65,114.24,114.51,27600.0,73.7729,73.7793,73.5155,73.6892,27600.0
2007-11-29 13:30:00,114.49,114.5,113.9,113.9,18800.0,73.6764,73.6828,73.2967,73.2967,18800.0
2007-11-29 13:40:00,113.86,113.91,113.33,113.67,31000.0,73.2709,73.3031,72.9299,73.1487,31000.0
2007-11-29 13:50:00,113.64,113.95,113.35,113.42,23800.0,73.1294,73.3289,72.9427,72.9878,23800.0
2007-11-29 14:00:00,113.42,113.61,113.05,113.15,41200.0,72.9878,73.1101,72.7497,72.814,41200.0
2007-11-29 14:10:00,113.16,113.94,113.15,113.64,31800.0,72.8205,73.3224,72.814,73.1294,31800.0
2007-11-29 14:20:00,113.61,113.61,113.2,113.25,15600.0,73.1101,73.1101,72.8462,72.8784,15600.0
2007-11-29 14:30:00,113.22,113.27,112.29,112.63,63000.0,72.8591,72.8913,72.2606,72.4794,63000.0
2007-11-29 14:40:00,112.61,113.42,112.56,113.34,26100.0,72.4665,72.9878,72.4344,72.9363,26100.0
2007-11-29 14:50:00,113.41,113.73,113.3,113.66,22900.0,72.9814,73.1873,72.9106,73.1422,22900.0
2007-11-29 15:00:00,113.58,113.94,113.0,113.79,32300.0,73.0908,73.3224,72.7175,73.2259,32300.0
2007-11-29 15:10:00,113.7,113.79,113.0,113.33,21000.0,73.168,73.2259,72.7175,72.9299,21000.0
2007-11-29 15:20:00,113.38,113.45,113.13,113.21,31600.0,72.9621,73.0071,72.8012,72.8527,31600.0
2007-11-29 15:30:00,113.17,113.17,112.73,113.0,76300.0,72.8269,72.8269,72.5438,72.7175,76300.0
2007-11-29 15:40:00,113.0,113.44,112.74,112.74,68200.0,72.7175,73.0007,72.5502,72.5502,68200.0
2007-11-29 15:50:00,112.8,113.42,112.68,113.0,125400.0,72.5888,72.9878,72.5116,72.7175,125400.0
2007-11-30 09:30:00,116.49,116.67,115.5,116.66,83000.0,74.9634,75.0792,74.3263,75.0728,83000.0
2007-11-30 09:40:00,116.59,116.64,115.25,115.8,55900.0,75.0277,75.0599,74.1654,74.5194,55900.0
2007-11-30 09:50:00,115.8,115.81,114.17,114.57,101800.0,74.5194,74.5258,73.4704,73.7278,101800.0
2007-11-30 10:00:00,114.58,115.11,113.02,113.25,101600.0,73.7343,74.0753,72.7304,72.8784,101600.0
2007-11-30 10:10:00,113.24,113.69,112.71,113.52,50900.0,72.872,73.1615,72.5309,73.0521,50900.0
2007-11-30 10:20:00,113.63,113.99,113.42,113.71,25500.0,73.1229,73.3546,72.9878,73.1744,25500.0
2007-11-30 10:30:00,113.72,113.85,113.18,113.49,28800.0,73.1808,73.2645,72.8333,73.0328,28800.0
2007-11-30 10:40:00,113.55,113.59,113.28,113.29,18400.0,73.0715,73.0972,72.8977,72.9041,18400.0
2007-11-30 10:50:00,113.32,113.32,111.94,112.14,51600.0,72.9234,72.9234,72.0354,72.1641,51600.0
2007-11-30 11:00:00,112.18,112.39,111.41,111.51,57800.0,72.1898,72.325,71.6943,71.7587,57800.0
2007-11-30 11:10:00,111.55,111.85,110.6,111.11,39100.0,71.7844,71.9775,71.1731,71.5013,39100.0
2007-11-30 11:20:00,110.96,111.1,110.5,110.96,54900.0,71.4047,71.4948,71.1087,71.4047,54900.0
2007-11-30 11:30:00,111.07,111.46,110.83,111.18,27700.0,71.4755,71.7265,71.3211,71.5463,27700.0
2007-11-30 11:40:00,111.18,111.74,111.09,111.65,39500.0,71.5463,71.9067,71.4884,71.8488,39500.0
2007-11-30 11:50:00,111.65,112.01,111.33,111.44,28100.0,71.8488,72.0804,71.6428,71.7136,28100.0
2007-11-30 12:00:00,111.45,112.21,111.45,111.85,19500.0,71.7201,72.2091,71.7201,71.9775,19500.0
2007-11-30 12:10:00,111.85,112.38,111.84,112.26,25800.0,71.9775,72.3185,71.971,72.2413,25800.0
2007-11-30 12:20:00,112.24,112.46,112.02,112.43,13700.0,72.2284,72.37,72.0869,72.3507,13700.0
2007-11-30 12:30:00,112.46,112.89,112.14,112.89,41000.0,72.37,72.6467,72.1641,72.6467,41000.0
2007-11-30 12:40:00,112.83,112.99,112.49,112.92,46800.0,72.6081,72.7111,72.3893,72.666,46800.0
2007-11-30 12:50:00,112.95,113.2,112.88,113.01,33400.0,72.6853,72.8462,72.6403,72.724,33400.0
2007-11-30 13:00:00,113.08,113.36,112.74,113.36,18100.0,72.769,72.9492,72.5502,72.9492,18100.0
2007-11-30 13:10:00,113.27,113.39,112.8,113.22,23400.0,72.8913,72.9685,72.5888,72.8591,23400.0
2007-11-30 13:20:00,113.24,113.41,113.21,113.39,7300.0,72.872,72.9814,72.8527,72.9685,7300.0
2007-11-30 13:30:00,113.39,113.79,113.39,113.66,39400.0,72.9685,73.2259,72.9685,73.1422,39400.0
2007-11-30 13:40:00,113.66,113.66,112.19,112.26,24400.0,73.1422,73.1422,72.1963,72.2413,24400.0
2007-11-30 13:50:00,112.37,112.84,112.2,112.58,36800.0,72.3121,72.6146,72.2027,72.4472,36800.0
2007-11-30 14:00:00,112.57,112.57,112.06,112.43,19100.0,72.4408,72.4408,72.1126,72.3507,19100.0
2007-11-30 14:10:00,112.46,112.98,112.36,112.96,11800.0,72.37,72.7046,72.3057,72.6918,11800.0
2007-11-30 14:20:00,112.88,113.37,112.88,113.21,17500.0,72.6403,72.9556,72.6403,72.8527,17500.0
2007-11-30 14:30:00,113.2,113.26,112.63,112.69,15900.0,72.8462,72.8848,72.4794,72.518,15900.0
2007-11-30 14:40:00,112.61,112.77,112.15,112.15,59700.0,72.4665,72.5695,72.1705,72.1705,59700.0
2007-11-30 14:50:00,112.15,112.2,111.55,111.82,52200.0,72.1705,72.2027,71.7844,71.9582,52200.0
2007-11-30 15:00:00,111.76,112.08,111.55,112.06,54600.0,71.9196,72.1255,71.7844,72.1126,54600.0
2007-11-30 15:10:00,112.03,113.1,111.74,113.08,72000.0,72.0933,72.7819,71.9067,72.769,72000.0
2007-11-30 15:20:00,113.0,113.3,112.68,113.09,48600.0,72.7175,72.9106,72.5116,72.7754,48600.0
2007-11-30 15:30:00,113.18,113.35,112.87,113.13,56200.0,72.8333,72.9427,72.6339,72.8012,56200.0
2007-11-30 15:40:00,113.15,113.49,113.04,113.1,90900.0,72.814,73.0328,72.7433,72.7819,90900.0
2007-11-30 15:50:00,113.07,113.81,112.97,113.06,153900.0,72.7626,73.2388,72.6982,72.7561,153900.0
2007-12-03 09:30:00,112.27,113.17,111.02,111.58,68100.0,72.2477,72.8269,71.4433,71.8037,68100.0
2007-12-03 09:40:00,111.58,111.75,110.87,111.21,64300.0,71.8037,71.9131,71.3468,71.5656,64300.0
2007-12-03 09:50:00,111.25,112.19,111.25,111.65,35700.0,71.5914,72.1963,71.5914,71.8488,35700.0
2007-12-03 10:00:00,111.6,111.84,110.66,110.77,48900.0,71.8166,71.971,71.2117,71.2825,48900.0
2007-12-03 10:10:00,110.65,110.85,110.11,110.57,47000.0,71.2052,71.334,70.8577,71.1538,47000.0
2007-12-03 10:20:00,110.66,111.11,110.47,110.73,22400.0,71.2117,71.5013,71.0894,71.2567,22400.0
2007-12-03 10:30:00,110.83,112.15,110.83,112.09,49100.0,71.3211,72.1705,71.3211,72.1319,49100.0
2007-12-03 10:40:00,112.05,112.3,111.58,111.58,32700.0,72.1062,72.2671,71.8037,71.8037,32700.0
2007-12-03 10:50:00,111.58,111.58,110.89,111.0,42700.0,71.8037,71.8037,71.3597,71.4305,42700.0
2007-12-03 11:00:00,111.0,111.11,110.75,110.93,30600.0,71.4305,71.5013,71.2696,71.3854,30600.0
2007-12-03 11:10:00,110.91,110.91,110.35,110.55,40600.0,71.3726,71.3726,71.0122,71.1409,40600.0
2007-12-03 11:20:00,110.53,110.67,110.14,110.21,62500.0,71.128,71.2181,70.8771,70.9221,62500.0
2007-12-03 11:30:00,110.21,110.21,109.67,109.78,80000.0,70.9221,70.9221,70.5746,70.6454,80000.0
2007-12-03 11:40:00,109.72,110.0,109.61,110.0,78900.0,70.6068,70.787,70.536,70.787,78900.0
2007-12-03 11:50:00,109.98,109.98,109.55,109.93,33100.0,70.7741,70.7741,70.4974,70.7419,33100.0
2007-12-03 12:00:00,109.89,109.91,109.34,109.71,46900.0,70.7162,70.729,70.3622,70.6003,46900.0
2007-12-03 12:10:00,109.75,110.0,109.72,109.88,41200.0,70.6261,70.787,70.6068,70.7097,41200.0
2007-12-03 12:20:00,109.87,110.0,109.66,109.73,26400.0,70.7033,70.787,70.5682,70.6132,26400.0
2007-12-03 12:30:00,109.82,109.85,109.72,109.84,14100.0,70.6711,70.6904,70.6068,70.684,14100.0
2007-12-03 12:40:00,109.81,110.5,109.76,110.45,69900.0,70.6647,71.1087,70.6325,71.0765,69900.0
2007-12-03 12:50:00,110.46,110.63,110.28,110.41,77100.0,71.083,71.1924,70.9671,71.0508,77100.0
2007-12-03 13:00:00,110.44,110.44,109.85,109.92,79400.0,71.0701,71.0701,70.6904,70.7355,79400.0
2007-12-03 13:10:00,109.92,110.35,109.92,110.34,24800.0,70.7355,71.0122,70.7355,71.0058,24800.0
2007-12-03 13:20:00,110.34,110.48,110.19,110.28,23400.0,71.0058,71.0959,70.9092,70.9671,23400.0
2007-12-03 13:30:00,110.28,110.59,110.12,110.5,50800.0,70.9671,71.1666,70.8642,71.1087,50800.0
2007-12-03 13:40:00,110.51,110.6,110.26,110.51,60600.0,71.1152,71.1731,70.9543,71.1152,60600.0
2007-12-03 13:50:00,110.53,110.55,110.22,110.32,42400.0,71.128,71.1409,70.9285,70.9929,42400.0
2007-12-03 14:00:00,110.34,110.82,110.32,110.8,19500.0,71.0058,71.3146,70.9929,71.3018,19500.0
2007-12-03 14:10:00,110.8,111.14,110.35,110.61,35200.0,71.3018,71.5206,71.0122,71.1795,35200.0
2007-12-03 14:20:00,110.58,110.6,109.7,109.71,46200.0,71.1602,71.1731,70.5939,70.6003,46200.0
2007-12-03 14:30:00,109.76,110.1,109.75,109.99,35000.0,70.6325,70.8513,70.6261,70.7805,35000.0
2007-12-03 14:40:00,110.01,110.29,109.94,110.15,34500.0,70.7934,70.9736,70.7484,70.8835,34500.0
2007-12-03 14:50:00,110.19,110.3,109.93,110.15,25600.0,70.9092,70.98,70.7419,70.8835,25600.0
2007-12-03 15:00:00,110.15,110.29,109.78,109.87,78800.0,70.8835,70.9736,70.6454,70.7033,78800.0
2007-12-03 15:10:00,109.88,110.4,109.86,110.16,38500.0,70.7097,71.0444,70.6969,70.8899,38500.0
2007-12-03 15:20:00,110.17,110.83,109.87,110.46,52100.0,70.8964,71.3211,70.7033,71.083,52100.0
2007-12-03 15:30:00,110.48,110.66,110.21,110.56,39900.0,71.0959,71.2117,70.9221,71.1473,39900.0
2007-12-03 15:40:00,110.65,110.72,110.4,110.53,55400.0,71.2052,71.2503,71.0444,71.128,55400.0
2007-12-03 15:50:00,110.53,110.88,110.16,110.85,105700.0,71.128,71.3533,70.8899,71.334,105700.0
2007-12-04 09:30:00,109.2,109.76,108.66,109.06,88100.0,70.2721,70.6325,69.9246,70.1821,88100.0
2007-12-04 09:40:00,109.15,111.5,109.0,110.89,120700.0,70.24,71.7522,70.1434,71.3597,120700.0
2007-12-04 09:50:00,110.98,111.25,110.22,111.12,79100.0,71.4176,71.5914,70.9285,71.5077,79100.0
2007-12-04 10:00:00,111.17,111.36,110.68,110.8,56100.0,71.5399,71.6621,71.2246,71.3018,56100.0
2007-12-04 10:10:00,110.8,111.29,110.74,110.99,113900.0,71.3018,71.6171,71.2632,71.424,113900.0
2007-12-04 10:20:00,110.92,111.81,110.84,111.7,71700.0,71.379,71.9517,71.3275,71.8809,71700.0
2007-12-04 10:30:00,111.73,112.04,111.21,111.47,44800.0,71.9002,72.0997,71.5656,71.7329,44800.0
2007-12-04 10:40:00,111.39,111.46,110.92,111.0,25600.0,71.6815,71.7265,71.379,71.4305,25600.0
2007-12-04 10:50:00,110.97,111.75,110.83,111.7,54200.0,71.4112,71.9131,71.3211,71.8809,54200.0
2007-12-04 11:00:00,111.7,111.7,111.08,111.18,28500.0,71.8809,71.8809,71.482,71.5463,28500.0
2007-12-04 11:10:00,111.09,111.29,110.98,111.1,12300.0,71.4884,71.6171,71.4176,71.4948,12300.0
2007-12-04 11:20:00,111.12,111.31,110.88,110.97,20400.0,71.5077,71.63,71.3533,71.4112,20400.0
2007-12-04 11:30:00,110.88,110.95,110.16,110.48,19900.0,71.3533,71.3983,70.8899,71.0959,19900.0
2007-12-04 11:40:00,110.44,111.0,110.23,110.72,16000.0,71.0701,71.4305,70.935,71.2503,16000.0
2007-12-04 11:50:00,110.78,110.99,110.61,110.83,15900.0,71.2889,71.424,71.1795,71.3211,15900.0
2007-12-04 12:00:00,110.84,111.1,110.5,110.5,22000.0,71.3275,71.4948,71.1087,71.1087,22000.0
2007-12-04 12:10:00,110.53,110.9,110.34,110.35,17300.0,71.128,71.3661,71.0058,71.0122,17300.0
2007-12-04 12:20:00,110.3,110.76,110.21,110.69,7300.0,70.98,71.276,70.9221,71.231,7300.0
2007-12-04 12:30:00,110.7,110.94,110.17,110.2,19300.0,71.2374,71.3919,70.8964,70.9157,19300.0
2007-12-04 12:40:00,110.27,110.94,110.19,110.94,13300.0,70.9607,71.3919,70.9092,71.3919,13300.0
2007-12-04 12:50:00,110.96,111.03,110.68,110.84,30700.0,71.4047,71.4498,71.2246,71.3275,30700.0
2007-12-04 13:00:00,110.87,111.0,110.45,110.57,15500.0,71.3468,71.4305,71.0765,71.1538,15500.0
2007-12-04 13:10:00,110.61,110.93,110.56,110.71,9200.0,71.1795,71.3854,71.1473,71.2439,9200.0
2007-12-04 13:20:00,110.68,110.78,110.51,110.51,6700.0,71.2246,71.2889,71.1152,71.1152,6700.0
2007-12-04 13:30:00,110.44,110.51,110.22,110.39,21900.0,71.0701,71.1152,70.9285,71.0379,21900.0
2007-12-04 13:40:00,110.43,110.48,110.16,110.3,38400.0,71.0637,71.0959,70.8899,70.98,38400.0
2007-12-04 13:50:00,110.27,110.32,109.95,110.14,24900.0,70.9607,70.9929,70.7548,70.8771,24900.0
2007-12-04 14:00:00,110.14,110.17,109.68,109.83,14700.0,70.8771,70.8964,70.581,70.6776,14700.0
2007-12-04 14:10:00,109.81,110.14,109.52,110.09,12200.0,70.6647,70.8771,70.4781,70.8449,12200.0
2007-12-04 14:20:00,110.1,110.13,109.55,109.64,26200.0,70.8513,70.8706,70.4974,70.5553,26200.0
2007-12-04 14:30:00,109.67,109.97,109.56,109.61,31200.0,70.5746,70.7677,70.5038,70.536,31200.0
2007-12-04 14:40:00,109.56,109.76,109.25,109.74,36200.0,70.5038,70.6325,70.3043,70.6196,36200.0
2007-12-04 14:50:00,109.68,110.0,109.5,109.94,27600.0,70.581,70.787,70.4652,70.7484,27600.0
2007-12-04 15:00:00,109.95,109.97,109.53,109.73,21100.0,70.7548,70.7677,70.4845,70.6132,21100.0
2007-12-04 15:10:00,109.7,110.0,109.45,109.98,37600.0,70.5939,70.787,70.433,70.7741,37600.0
2007-12-04 15:20:00,109.89,110.1,109.44,109.5,42400.0,70.7162,70.8513,70.4266,70.4652,42400.0
2007-12-04 15:30:00,109.45,110.06,109.4,109.84,57100.0,70.433,70.8256,70.4009,70.684,57100.0
2007-12-04 15:40:00,109.79,109.81,109.38,109.4,44500.0,70.6518,70.6647,70.388,70.4009,44500.0
2007-12-04 15:50:00,109.4,109.47,109.08,109.3,73800.0,70.4009,70.4459,70.1949,70.3365,73800.0
2007-12-05 09:30:00,111.75,111.9,110.87,111.29,58300.0,71.9131,72.0096,71.3468,71.6171,58300.0
2007-12-05 09:40:00,111.25,112.8,111.12,112.71,174000.0,71.5914,72.5888,71.5077,72.5309,174000.0
2007-12-05 09:50:00,112.7,112.87,111.97,112.37,58000.0,72.5245,72.6339,72.0547,72.3121,58000.0
2007-12-05 10:00:00,112.37,112.88,112.15,112.53,79800.0,72.3121,72.6403,72.1705,72.4151,79800.0
2007-12-05 10:10:00,112.6,112.7,111.77,111.8,35600.0,72.4601,72.5245,71.926,71.9453,35600.0
2007-12-05 10:20:00,111.8,112.18,111.78,112.18,43400.0,71.9453,72.1898,71.9324,72.1898,43400.0
2007-12-05 10:30:00,112.18,112.55,111.96,112.43,36100.0,72.1898,72.4279,72.0483,72.3507,36100.0
2007-12-05 10:40:00,112.43,113.0,112.34,112.97,45300.0,72.3507,72.7175,72.2928,72.6982,45300.0
2007-12-05 10:50:00,112.99,113.2,112.72,112.76,53100.0,72.7111,72.8462,72.5373,72.5631,53100.0
2007-12-05 11:00:00,112.79,113.0,112.42,112.95,54000.0,72.5824,72.7175,72.3443,72.6853,54000.0
2007-12-05 11:10:00,113.0,113.2,112.86,112.96,44200.0,72.7175,72.8462,72.6274,72.6918,44200.0
2007-12-05 11:20:00,112.96,113.01,112.79,113.01,18600.0,72.6918,72.724,72.5824,72.724,18600.0
2007-12-05 11:30:00,113.01,113.1,112.86,112.99,15600.0,72.724,72.7819,72.6274,72.7111,15600.0
2007-12-05 11:40:00,112.99,113.25,112.99,113.23,33500.0,72.7111,72.8784,72.7111,72.8655,33500.0
2007-12-05 11:50:00,113.23,113.4,113.05,113.38,58000.0,72.8655,72.9749,72.7497,72.9621,58000.0
2007-12-05 12:00:00,113.35,113.79,113.35,113.43,48800.0,72.9427,73.2259,72.9427,72.9942,48800.0
2007-12-05 12:10:00,113.48,113.75,113.4,113.63,22000.0,73.0264,73.2002,72.9749,73.1229,22000.0
2007-12-05 12:20:00,113.67,113.71,113.61,113.63,30300.0,73.1487,73.1744,73.1101,73.1229,30300.0
2007-12-05 12:30:00,113.65,113.83,113.36,113.68,29400.0,73.1358,73.2516,72.9492,73.1551,29400.0
2007-12-05 12:40:00,113.73,114.06,113.66,113.82,31000.0,73.1873,73.3996,73.1422,73.2452,31000.0
2007-12-05 12:50:00,113.86,114.0,113.73,113.86,31800.0,73.2709,73.361,73.1873,73.2709,31800.0
2007-12-05 13:00:00,113.85,114.0,113.35,113.36,37600.0,73.2645,73.361,72.9427,72.9492,37600.0
2007-12-05 13:10:00,113.28,113.33,112.92,113.04,28400.0,72.8977,72.9299,72.666,72.7433,28400.0
2007-12-05 13:20:00,113.0,113.34,112.97,113.27,22100.0,72.7175,72.9363,72.6982,72.8913,22100.0
2007-12-05 13:30:00,113.28,113.45,113.12,113.18,19300.0,72.8977,73.0071,72.7947,72.8333,19300.0
2007-12-05 13:40:00,113.16,113.16,112.0,112.47,69500.0,72.8205,72.8205,72.074,72.3765,69500.0
2007-12-05 13:50:00,112.5,112.72,112.28,112.4,29400.0,72.3958,72.5373,72.2542,72.3314,29400.0
2007-12-05 14:00:00,112.39,112.92,112.38,112.67,23200.0,72.325,72.666,72.3185,72.5052,23200.0
2007-12-05 14:10:00,112.66,113.0,112.66,113.0,16800.0,72.4987,72.7175,72.4987,72.7175,16800.0
2007-12-05 14:20:00,113.0,113.16,112.8,112.86,37300.0,72.7175,72.8205,72.5888,72.6274,37300.0
2007-12-05 14:30:00,112.87,113.23,112.82,112.85,24400.0,72.6339,72.8655,72.6017,72.621,24400.0
2007-12-05 14:40:00,112.94,113.5,112.94,113.42,31900.0,72.6789,73.0393,72.6789,72.9878,31900.0
2007-12-05 14:50:00,113.4,113.5,112.66,113.4,56400.0,72.9749,73.0393,72.4987,72.9749,56400.0
2007-12-05 15:00:00,113.42,113.89,113.2,113.83,43900.0,72.9878,73.2902,72.8462,73.2516,43900.0
2007-12-05 15:10:00,113.85,114.38,113.25,113.42,81400.0,73.2645,73.6056,72.8784,72.9878,81400.0
2007-12-05 15:20:00,113.42,113.87,113.35,113.61,55200.0,72.9878,73.2774,72.9427,73.1101,55200.0
2007-12-05 15:30:00,113.53,113.68,113.31,113.31,83300.0,73.0586,73.1551,72.917,72.917,83300.0
2007-12-05 15:40:00,113.31,113.56,113.05,113.37,64500.0,72.917,73.0779,72.7497,72.9556,64500.0
2007-12-05 15:50:00,113.37,113.37,112.82,113.1,97400.0,72.9556,72.9556,72.6017,72.7819,97400.0
2007-12-06 09:30:00,112.13,113.59,112.13,113.56,45400.0,72.1577,73.0972,72.1577,73.0779,45400.0
2007-12-06 09:40:00,113.57,113.8,113.21,113.33,27100.0,73.0843,73.2323,72.8527,72.9299,27100.0
2007-12-06 09:50:00,113.38,114.0,113.21,114.0,46100.0,72.9621,73.361,72.8527,73.361,46100.0
2007-12-06 10:00:00,113.93,114.52,113.93,114.23,70700.0,73.316,73.6957,73.316,73.509,70700.0
2007-12-06 10:10:00,114.3,114.3,113.78,113.93,43800.0,73.5541,73.5541,73.2195,73.316,43800.0
2007-12-06 10:20:00,113.9,114.18,113.29,113.39,30700.0,73.2967,73.4769,72.9041,72.9685,30700.0
2007-12-06 10:30:00,113.33,113.4,113.01,113.39,21800.0,72.9299,72.9749,72.724,72.9685,21800.0
2007-12-06 10:40:00,113.39,113.76,113.21,113.66,19700.0,72.9685,73.2066,72.8527,73.1422,19700.0
2007-12-06 10:50:00,113.63,113.91,113.41,113.79,26400.0,73.1229,73.3031,72.9814,73.2259,26400.0
2007-12-06 11:00:00,113.83,113.83,113.03,113.24,22500.0,73.2516,73.2516,72.7368,72.872,22500.0
2007-12-06 11:10:00,113.25,113.4,113.12,113.15,12600.0,72.8784,72.9749,72.7947,72.814,12600.0
2007-12-06 11:20:00,113.15,113.2,112.89,113.01,23900.0,72.814,72.8462,72.6467,72.724,23900.0
2007-12-06 11:30:00,113.04,113.17,112.88,113.0,14500.0,72.7433,72.8269,72.6403,72.7175,14500.0
2007-12-06 11:40:00,113.08,113.29,112.96,113.18,15900.0,72.769,72.9041,72.6918,72.8333,15900.0
2007-12-06 11:50:00,113.18,113.27,112.81,113.25,42900.0,72.8333,72.8913,72.5952,72.8784,42900.0
2007-12-06 12:00:00,113.19,113.5,113.18,113.42,14700.0,72.8398,73.0393,72.8333,72.9878,14700.0
2007-12-06 12:10:00,113.44,113.49,112.68,112.71,51300.0,73.0007,73.0328,72.5116,72.5309,51300.0
2007-12-06 12:20:00,112.82,113.33,112.82,113.33,32200.0,72.6017,72.9299,72.6017,72.9299,32200.0
2007-12-06 12:30:00,113.33,113.65,113.28,113.45,29900.0,72.9299,73.1358,72.8977,73.0071,29900.0
2007-12-06 12:40:00,113.53,113.61,113.47,113.55,16700.0,73.0586,73.1101,73.02,73.0715,16700.0
2007-12-06 12:50:00,113.55,113.6,113.34,113.55,17900.0,73.0715,73.1036,72.9363,73.0715,17900.0
2007-12-06 13:00:00,113.54,113.7,113.52,113.7,43700.0,73.065,73.168,73.0521,73.168,43700.0
2007-12-06 13:10:00,113.7,113.79,113.62,113.72,18000.0,73.168,73.2259,73.1165,73.1808,18000.0
2007-12-06 13:20:00,113.72,113.89,113.62,113.84,25100.0,73.1808,73.2902,73.1165,73.2581,25100.0
2007-12-06 13:30:00,113.82,114.0,113.65,113.95,33300.0,73.2452,73.361,73.1358,73.3289,33300.0
2007-12-06 13:40:00,113.95,114.01,113.78,113.87,24600.0,73.3289,73.3675,73.2195,73.2774,24600.0
2007-12-06 13:50:00,113.93,114.07,113.69,113.79,36300.0,73.316,73.4061,73.1615,73.2259,36300.0
2007-12-06 14:00:00,113.79,113.97,113.69,113.87,44700.0,73.2259,73.3417,73.1615,73.2774,44700.0
2007-12-06 14:10:00,113.87,114.02,113.81,114.02,60400.0,73.2774,73.3739,73.2388,73.3739,60400.0
2007-12-06 14:20:00,114.02,114.75,114.02,114.73,53100.0,73.3739,73.8437,73.3739,73.8308,53100.0
2007-12-06 14:30:00,114.74,115.68,114.74,115.35,105000.0,73.8372,74.4421,73.8372,74.2298,105000.0
2007-12-06 14:40:00,115.31,115.66,115.26,115.43,36900.0,74.204,74.4293,74.1719,74.2813,36900.0
2007-12-06 14:50:00,115.42,115.8,115.28,115.69,36300.0,74.2748,74.5194,74.1847,74.4486,36300.0
2007-12-06 15:00:00,115.66,115.82,115.03,115.1,58900.0,74.4293,74.5322,74.0239,74.0689,58900.0
2007-12-06 15:10:00,115.1,115.39,114.91,115.22,42000.0,74.0689,74.2555,73.9466,74.1461,42000.0
2007-12-06 15:20:00,115.2,116.3,115.2,116.25,96100.0,74.1333,74.8411,74.1333,74.8089,96100.0
2007-12-06 15:30:00,116.25,116.98,116.2,116.92,118900.0,74.8089,75.2787,74.7768,75.2401,118900.0
2007-12-06 15:40:00,116.96,117.45,113.18,117.41,140100.0,75.2658,75.5812,72.8333,75.5554,140100.0
2007-12-06 15:50:00,117.4,117.69,117.25,117.61,157500.0,75.549,75.7356,75.4525,75.6841,157500.0
2007-12-07 09:30:00,116.7,118.5,116.5,118.33,94400.0,75.0985,76.2569,74.9698,76.1475,94400.0
2007-12-07 09:40:00,118.35,118.89,117.63,118.7,62700.0,76.1603,76.5078,75.697,76.3856,62700.0
2007-12-07 09:50:00,118.7,118.78,118.0,118.33,81200.0,76.3856,76.437,75.9351,76.1475,81200.0
2007-12-07 10:00:00,118.32,118.33,117.49,117.86,71500.0,76.141,76.1475,75.6069,75.845,71500.0
2007-12-07 10:10:00,117.84,118.62,117.76,118.51,40300.0,75.8321,76.3341,75.7807,76.2633,40300.0
2007-12-07 10:20:00,118.58,119.0,118.44,118.76,45200.0,76.3083,76.5786,76.2183,76.4242,45200.0
2007-12-07 10:30:00,118.74,118.96,118.37,118.81,35200.0,76.4113,76.5529,76.1732,76.4564,35200.0
2007-12-07 10:40:00,118.81,118.9,118.13,118.25,47600.0,76.4564,76.5143,76.0188,76.096,47600.0
2007-12-07 10:50:00,118.25,118.41,117.85,117.97,32900.0,76.096,76.1989,75.8386,75.9158,32900.0
2007-12-07 11:00:00,118.0,118.5,117.86,118.48,21700.0,75.9351,76.2569,75.845,76.244,21700.0
2007-12-07 11:10:00,118.42,118.58,118.41,118.43,17600.0,76.2054,76.3083,76.1989,76.2118,17600.0
2007-12-07 11:20:00,118.48,118.48,118.17,118.19,58600.0,76.244,76.244,76.0445,76.0574,58600.0
2007-12-07 11:30:00,118.19,118.8,118.17,118.71,29900.0,76.0574,76.4499,76.0445,76.392,29900.0
2007-12-07 11:40:00,118.73,118.87,118.43,118.51,22000.0,76.4049,76.495,76.2118,76.2633,22000.0
2007-12-07 11:50:00,118.52,118.58,117.97,118.15,29600.0,76.2697,76.3083,75.9158,76.0316,29600.0
2007-12-07 12:00:00,118.13,118.21,118.07,118.15,13200.0,76.0188,76.0702,75.9802,76.0316,13200.0
2007-12-07 12:10:00,118.15,118.46,117.9,118.42,31500.0,76.0316,76.2311,75.8708,76.2054,31500.0
2007-12-07 12:20:00,118.38,118.54,118.38,118.48,11000.0,76.1796,76.2826,76.1796,76.244,11000.0
2007-12-07 12:30:00,118.49,118.49,118.31,118.34,8600.0,76.2504,76.2504,76.1346,76.1539,8600.0
2007-12-07 12:40:00,118.34,118.36,118.12,118.25,14000.0,76.1539,76.1668,76.0123,76.096,14000.0
2007-12-07 12:50:00,118.29,118.48,118.12,118.3,41600.0,76.1217,76.244,76.0123,76.1282,41600.0
2007-12-07 13:00:00,118.3,118.36,118.09,118.12,16700.0,76.1282,76.1668,75.993,76.0123,16700.0
2007-12-07 13:10:00,118.18,118.35,118.11,118.21,12800.0,76.0509,76.1603,76.0059,76.0702,12800.0
2007-12-07 13:20:00,118.26,118.4,117.92,118.05,32700.0,76.1024,76.1925,75.8836,75.9673,32700.0
2007-12-07 13:30:00,118.03,118.52,118.0,118.1,29700.0,75.9544,76.2697,75.9351,75.9995,29700.0
2007-12-07 13:40:00,118.08,118.25,117.94,118.07,25700.0,75.9866,76.096,75.8965,75.9802,25700.0
2007-12-07 13:50:00,118.11,118.53,118.04,118.37,24800.0,76.0059,76.2762,75.9608,76.1732,24800.0
2007-12-07 14:00:00,118.43,118.43,117.98,118.24,21300.0,76.2118,76.2118,75.9222,76.0895,21300.0
2007-12-07 14:10:00,118.24,118.24,117.91,118.01,20400.0,76.0895,76.0895,75.8772,75.9415,20400.0
2007-12-07 14:20:00,118.09,118.11,117.77,118.02,21700.0,75.993,76.0059,75.7871,75.948,21700.0
2007-12-07 14:30:00,117.97,117.99,117.63,117.96,36100.0,75.9158,75.9287,75.697,75.9094,36100.0
2007-12-07 14:40:00,118.04,118.36,117.94,118.36,20500.0,75.9608,76.1668,75.8965,76.1668,20500.0
2007-12-07 14:50:00,118.39,118.41,118.15,118.29,16300.0,76.1861,76.1989,76.0316,76.1217,16300.0
2007-12-07 15:00:00,118.28,118.57,118.25,118.33,25100.0,76.1153,76.3019,76.096,76.1475,25100.0
2007-12-07 15:10:00,118.33,118.7,118.25,118.42,29200.0,76.1475,76.3856,76.096,76.2054,29200.0
2007-12-07 15:20:00,118.48,118.48,117.9,117.97,39900.0,76.244,76.244,75.8708,75.9158,39900.0
2007-12-07 15:30:00,117.92,118.24,117.5,118.24,56800.0,75.8836,76.0895,75.6133,76.0895,56800.0
2007-12-07 15:40:00,118.26,118.7,118.12,118.57,48900.0,76.1024,76.3856,76.0123,76.3019,48900.0
2007-12-07 15:50:00,118.61,118.82,118.41,118.73,75600.0,76.3277,76.4628,76.1989,76.4049,75600.0
2007-12-10 09:30:00,120.0,120.0,119.0,119.46,38400.0,77.2221,77.2221,76.5786,76.8746,38400.0
2007-12-10 09:40:00,119.28,119.73,119.13,119.37,37700.0,76.7588,77.0484,76.6623,76.8167,37700.0
2007-12-10 09:50:00,119.36,119.64,119.08,119.42,43500.0,76.8103,76.9905,76.6301,76.8489,43500.0
2007-12-10 10:00:00,119.46,119.85,119.46,119.69,25900.0,76.8746,77.1256,76.8746,77.0226,25900.0
2007-12-10 10:10:00,119.72,119.73,119.2,119.36,22400.0,77.042,77.0484,76.7073,76.8103,22400.0
2007-12-10 10:20:00,119.33,119.33,118.81,118.87,38600.0,76.791,76.791,76.4564,76.495,38600.0
2007-12-10 10:30:00,118.87,118.93,117.99,118.47,66200.0,76.495,76.5336,75.9287,76.2376,66200.0
2007-12-10 10:40:00,118.47,119.0,118.46,118.81,17500.0,76.2376,76.5786,76.2311,76.4564,17500.0
2007-12-10 10:50:00,118.79,119.05,118.73,118.93,12800.0,76.4435,76.6108,76.4049,76.5336,12800.0
2007-12-10 11:00:00,118.99,119.78,118.99,119.61,46500.0,76.5722,77.0806,76.5722,76.9712,46500.0
2007-12-10 11:10:00,119.67,119.9,119.52,119.74,29100.0,77.0098,77.1578,76.9133,77.0548,29100.0
2007-12-10 11:20:00,119.74,120.0,119.51,119.98,32900.0,77.0548,77.2221,76.9068,77.2093,32900.0
2007-12-10 11:30:00,119.92,120.7,119.91,120.7,63000.0,77.1707,77.6726,77.1642,77.6726,63000.0
2007-12-10 11:40:00,120.69,121.27,120.41,121.27,60400.0,77.6662,78.0394,77.486,78.0394,60400.0
2007-12-10 11:50:00,121.24,122.36,121.14,122.12,77500.0,78.0201,78.7408,77.9558,78.5864,77500.0
2007-12-10 12:00:00,122.08,122.4,121.68,121.89,47000.0,78.5607,78.7666,78.3033,78.4384,47000.0
2007-12-10 12:10:00,121.9,122.33,121.84,122.32,29600.0,78.4448,78.7215,78.4062,78.7151,29600.0
2007-12-10 12:20:00,122.23,122.96,122.21,122.8,83200.0,78.6572,79.127,78.6443,79.024,83200.0
2007-12-10 12:30:00,122.8,122.94,122.42,122.53,41900.0,79.024,79.1141,78.7795,78.8502,41900.0
2007-12-10 12:40:00,122.55,122.62,122.42,122.44,23200.0,78.8631,78.9082,78.7795,78.7923,23200.0
2007-12-10 12:50:00,122.48,122.5,122.21,122.25,26600.0,78.8181,78.8309,78.6443,78.6701,26600.0
2007-12-10 13:00:00,122.21,122.38,121.66,121.78,25100.0,78.6443,78.7537,78.2904,78.3676,25100.0
2007-12-10 13:10:00,121.78,122.53,121.78,122.48,30500.0,78.3676,78.8502,78.3676,78.8181,30500.0
2007-12-10 13:20:00,122.48,122.51,122.35,122.51,11700.0,78.8181,78.8374,78.7344,78.8374,11700.0
2007-12-10 13:30:00,122.51,122.66,122.49,122.59,19800.0,78.8374,78.9339,78.8245,78.8889,19800.0
2007-12-10 13:40:00,122.59,122.59,121.86,121.94,29800.0,78.8889,78.8889,78.4191,78.4706,29800.0
2007-12-10 13:50:00,121.93,121.94,121.22,121.32,26000.0,78.4641,78.4706,78.0072,78.0716,26000.0
2007-12-10 14:00:00,121.34,121.43,121.03,121.4,28000.0,78.0845,78.1424,77.885,78.1231,28000.0
2007-12-10 14:10:00,121.41,121.41,120.39,120.57,52800.0,78.1295,78.1295,77.4731,77.5889,52800.0
2007-12-10 14:20:00,120.55,120.58,120.11,120.33,46400.0,77.5761,77.5954,77.2929,77.4345,46400.0
2007-12-10 14:30:00,120.3,120.5,120.23,120.5,35700.0,77.4152,77.5439,77.3701,77.5439,35700.0
2007-12-10 14:40:00,120.5,120.62,120.09,120.19,35500.0,77.5439,77.6211,77.2801,77.3444,35500.0
2007-12-10 14:50:00,120.18,120.44,119.12,119.81,78400.0,77.338,77.5053,76.6558,77.0999,78400.0
2007-12-10 15:00:00,119.81,120.18,119.65,119.84,76600.0,77.0999,77.338,76.9969,77.1192,76600.0
2007-12-10 15:10:00,119.81,119.91,119.55,119.59,25600.0,77.0999,77.1642,76.9326,76.9583,25600.0
2007-12-10 15:20:00,119.59,119.94,119.28,119.81,41500.0,76.9583,77.1835,76.7588,77.0999,41500.0
2007-12-10 15:30:00,119.82,120.14,119.78,120.08,34700.0,77.1063,77.3122,77.0806,77.2736,34700.0
2007-12-10 15:40:00,120.09,120.28,119.74,120.28,61000.0,77.2801,77.4023,77.0548,77.4023,61000.0
2007-12-10 15:50:00,120.32,120.68,120.2,120.35,97000.0,77.4281,77.6597,77.3508,77.4474,97000.0
2007-12-11 09:30:00,119.64,119.64,117.6,118.0,165900.0,76.9905,76.9905,75.6777,75.9351,165900.0
2007-12-11 09:40:00,118.0,118.25,117.73,117.95,44600.0,75.9351,76.096,75.7614,75.9029,44600.0
2007-12-11 09:50:00,117.94,118.25,117.53,118.05,41800.0,75.8965,76.096,75.6327,75.9673,41800.0
2007-12-11 10:00:00,118.04,118.2,117.72,118.0,26200.0,75.9608,76.0638,75.7549,75.9351,26200.0
2007-12-11 10:10:00,118.0,118.21,117.8,117.99,29100.0,75.9351,76.0702,75.8064,75.9287,29100.0
2007-12-11 10:20:00,118.0,118.24,117.92,118.0,15600.0,75.9351,76.0895,75.8836,75.9351,15600.0
2007-12-11 10:30:00,118.04,118.39,117.98,118.3,28800.0,75.9608,76.1861,75.9222,76.1282,28800.0
2007-12-11 10:40:00,118.3,118.43,118.15,118.17,20700.0,76.1282,76.2118,76.0316,76.0445,20700.0
2007-12-11 10:50:00,118.2,118.64,118.15,118.64,40400.0,76.0638,76.347,76.0316,76.347,40400.0
2007-12-11 11:00:00,118.67,118.92,118.56,118.87,15800.0,76.3663,76.5271,76.2955,76.495,15800.0
2007-12-11 11:10:00,118.89,119.17,118.89,118.95,24700.0,76.5078,76.688,76.5078,76.5464,24700.0
2007-12-11 11:20:00,118.92,119.2,118.92,119.13,20400.0,76.5271,76.7073,76.5271,76.6623,20400.0
2007-12-11 11:30:00,119.15,119.49,118.9,119.49,39700.0,76.6751,76.8939,76.5143,76.8939,39700.0
2007-12-11 11:40:00,119.39,119.49,119.26,119.31,19500.0,76.8296,76.8939,76.7459,76.7781,19500.0
2007-12-11 11:50:00,119.31,119.41,119.17,119.24,49100.0,76.7781,76.8425,76.688,76.7331,49100.0
2007-12-11 12:00:00,119.24,119.25,119.05,119.07,25900.0,76.7331,76.7395,76.6108,76.6237,25900.0
2007-12-11 12:10:00,119.06,119.06,118.89,118.94,10400.0,76.6172,76.6172,76.5078,76.54,10400.0
2007-12-11 12:20:00,118.95,119.0,118.82,118.93,8800.0,76.5464,76.5786,76.4628,76.5336,8800.0
2007-12-11 12:30:00,118.93,119.1,118.93,119.07,24600.0,76.5336,76.643,76.5336,76.6237,24600.0
2007-12-11 12:40:00,119.1,119.28,119.06,119.25,23100.0,76.643,76.7588,76.6172,76.7395,23100.0
2007-12-11 12:50:00,119.2,119.28,119.15,119.25,9300.0,76.7073,76.7588,76.6751,76.7395,9300.0
2007-12-11 13:00:00,119.28,119.81,119.25,119.55,149600.0,76.7588,77.0999,76.7395,76.9326,149600.0
2007-12-11 13:10:00,119.62,119.71,119.47,119.71,15200.0,76.9776,77.0355,76.8811,77.0355,15200.0
2007-12-11 13:20:00,119.63,119.65,119.38,119.49,90100.0,76.984,76.9969,76.8232,76.8939,90100.0
2007-12-11 13:30:00,119.46,119.65,119.46,119.62,10000.0,76.8746,76.9969,76.8746,76.9776,10000.0
2007-12-11 13:40:00,119.64,119.9,119.56,119.88,41100.0,76.9905,77.1578,76.939,77.1449,41100.0
2007-12-11 13:50:00,119.9,119.99,119.7,119.89,30400.0,77.1578,77.2157,77.0291,77.1514,30400.0
2007-12-11 14:00:00,119.87,120.0,119.76,119.81,27400.0,77.1385,77.2221,77.0677,77.0999,27400.0
2007-12-11 14:10:00,119.77,120.15,118.7,118.72,78700.0,77.0741,77.3187,76.3856,76.3984,78700.0
2007-12-11 14:20:00,118.82,118.9,117.4,118.22,100900.0,76.4628,76.5143,75.549,76.0767,100900.0
2007-12-11 14:30:00,118.26,118.32,117.24,117.52,70300.0,76.1024,76.141,75.446,75.6262,70300.0
2007-12-11 14:40:00,117.4,117.55,116.5,116.73,75400.0,75.549,75.6455,74.9698,75.1178,75400.0
2007-12-11 14:50:00,116.73,117.6,116.54,117.01,43300.0,75.1178,75.6777,74.9956,75.298,43300.0
2007-12-11 15:00:00,117.01,117.06,116.55,116.78,39500.0,75.298,75.3302,75.002,75.15,39500.0
2007-12-11 15:10:00,116.75,116.98,116.49,116.5,42600.0,75.1307,75.2787,74.9634,74.9698,42600.0
2007-12-11 15:20:00,116.5,116.76,116.34,116.67,58200.0,74.9698,75.1371,74.8669,75.0792,58200.0
2007-12-11 15:30:00,116.7,117.1,116.09,116.09,85800.0,75.0985,75.3559,74.706,74.706,85800.0
2007-12-11 15:40:00,116.08,116.21,115.63,115.71,76500.0,74.6996,74.7832,74.41,74.4614,76500.0
2007-12-11 15:50:00,115.71,116.04,115.55,115.75,151300.0,74.4614,74.6738,74.3585,74.4872,151300.0
2007-12-12 09:30:00,117.62,119.3,116.24,118.25,160500.0,75.6906,76.7717,74.8025,76.096,160500.0
2007-12-12 09:40:00,118.27,118.52,117.03,118.41,158000.0,76.1089,76.2697,75.3109,76.1989,158000.0
2007-12-12 09:50:00,118.41,119.25,117.98,118.36,112100.0,76.1989,76.7395,75.9222,76.1668,112100.0
2007-12-12 10:00:00,118.35,118.99,118.05,118.68,68900.0,76.1603,76.5722,75.9673,76.3727,68900.0
2007-12-12 10:10:00,118.71,118.95,118.56,118.85,27100.0,76.392,76.5464,76.2955,76.4821,27100.0
2007-12-12 10:20:00,119.0,120.24,118.84,119.25,106800.0,76.5786,77.3766,76.4757,76.7395,106800.0
2007-12-12 10:30:00,119.23,119.25,118.85,119.0,30800.0,76.7266,76.7395,76.4821,76.5786,30800.0
2007-12-12 10:40:00,119.02,119.5,118.69,118.8,35400.0,76.5915,76.9004,76.3791,76.4499,35400.0
2007-12-12 10:50:00,118.81,119.1,118.4,118.49,29500.0,76.4564,76.643,76.1925,76.2504,29500.0
2007-12-12 11:00:00,118.49,118.69,118.49,118.57,22200.0,76.2504,76.3791,76.2504,76.3019,22200.0
2007-12-12 11:10:00,118.6,118.75,118.47,118.67,27000.0,76.3212,76.4177,76.2376,76.3663,27000.0
2007-12-12 11:20:00,118.6,118.72,118.36,118.51,21000.0,76.3212,76.3984,76.1668,76.2633,21000.0
2007-12-12 11:30:00,118.58,119.09,118.53,118.92,17300.0,76.3083,76.6365,76.2762,76.5271,17300.0
2007-12-12 11:40:00,118.84,118.92,118.1,118.47,34600.0,76.4757,76.5271,75.9995,76.2376,34600.0
2007-12-12 11:50:00,118.5,119.13,118.46,118.9,27400.0,76.2569,76.6623,76.2311,76.5143,27400.0
2007-12-12 12:00:00,118.9,118.99,118.44,118.54,18400.0,76.5143,76.5722,76.2183,76.2826,18400.0
2007-12-12 12:10:00,118.59,118.59,118.21,118.41,20400.0,76.3148,76.3148,76.0702,76.1989,20400.0
2007-12-12 12:20:00,118.4,118.74,118.33,118.69,22600.0,76.1925,76.4113,76.1475,76.3791,22600.0
2007-12-12 12:30:00,118.59,118.71,118.16,118.42,27900.0,76.3148,76.392,76.0381,76.2054,27900.0
2007-12-12 12:40:00,118.47,118.48,118.18,118.27,41600.0,76.2376,76.244,76.0509,76.1089,41600.0
2007-12-12 12:50:00,118.26,118.56,117.77,118.02,169600.0,76.1024,76.2955,75.7871,75.948,169600.0
2007-12-12 13:00:00,118.05,118.15,117.53,117.53,29600.0,75.9673,76.0316,75.6327,75.6327,29600.0
2007-12-12 13:10:00,117.61,117.87,117.48,117.75,35300.0,75.6841,75.8514,75.6005,75.7742,35300.0
2007-12-12 13:20:00,117.82,117.84,117.5,117.56,23900.0,75.8193,75.8321,75.6133,75.652,23900.0
2007-12-12 13:30:00,117.61,117.98,117.46,117.93,44500.0,75.6841,75.9222,75.5876,75.8901,44500.0
2007-12-12 13:40:00,117.93,118.37,117.91,118.16,51800.0,75.8901,76.1732,75.8772,76.0381,51800.0
2007-12-12 13:50:00,118.17,118.36,117.93,118.3,38400.0,76.0445,76.1668,75.8901,76.1282,38400.0
2007-12-12 14:00:00,118.33,118.34,117.96,117.99,94600.0,76.1475,76.1539,75.9094,75.9287,94600.0
2007-12-12 14:10:00,118.0,118.07,117.77,117.95,38300.0,75.9351,75.9802,75.7871,75.9029,38300.0
2007-12-12 14:20:00,117.95,118.0,117.48,117.78,69100.0,75.9029,75.9351,75.6005,75.7935,69100.0
2007-12-12 14:30:00,117.82,118.09,117.55,118.09,57500.0,75.8193,75.993,75.6455,75.993,57500.0
2007-12-12 14:40:00,118.07,118.08,117.86,117.96,77400.0,75.9802,75.9866,75.845,75.9094,77400.0
2007-12-12 14:50:00,117.98,118.05,117.68,117.83,55400.0,75.9222,75.9673,75.7292,75.8257,55400.0
2007-12-12 15:00:00,117.83,117.87,117.28,117.52,154600.0,75.8257,75.8514,75.4718,75.6262,154600.0
2007-12-12 15:10:00,117.51,117.54,116.73,116.88,166600.0,75.6198,75.6391,75.1178,75.2144,166600.0
2007-12-12 15:20:00,116.95,117.06,116.4,117.06,192500.0,75.2594,75.3302,74.9055,75.3302,192500.0
2007-12-12 15:30:00,117.07,118.1,117.06,117.54,249400.0,75.3366,75.9995,75.3302,75.6391,249400.0
2007-12-12 15:40:00,117.49,118.58,117.23,118.23,227700.0,75.6069,76.3083,75.4396,76.0831,227700.0
2007-12-12 15:50:00,118.2,118.23,117.47,118.2,130700.0,76.0638,76.0831,75.594,76.0638,130700.0
2007-12-13 09:30:00,116.19,118.2,116.19,118.14,46500.0,74.7703,76.0638,74.7703,76.0252,46500.0
2007-12-13 09:40:00,118.2,118.98,117.95,118.23,50300.0,76.0638,76.5658,75.9029,76.0831,50300.0
2007-12-13 09:50:00,118.1,118.4,117.81,118.18,38900.0,75.9995,76.1925,75.8128,76.0509,38900.0
2007-12-13 10:00:00,118.19,118.35,117.84,118.3,19200.0,76.0574,76.1603,75.8321,76.1282,19200.0
2007-12-13 10:10:00,118.38,118.71,118.0,118.15,72400.0,76.1796,76.392,75.9351,76.0316,72400.0
2007-12-13 10:20:00,118.15,118.67,118.0,118.27,47800.0,76.0316,76.3663,75.9351,76.1089,47800.0
2007-12-13 10:30:00,118.29,119.0,118.16,119.0,55600.0,76.1217,76.5786,76.0381,76.5786,55600.0
2007-12-13 10:40:00,118.98,119.83,118.8,119.5,76600.0,76.5658,77.1127,76.4499,76.9004,76600.0
2007-12-13 10:50:00,119.49,119.61,118.8,118.9,44100.0,76.8939,76.9712,76.4499,76.5143,44100.0
2007-12-13 11:00:00,118.93,119.4,118.7,119.08,40000.0,76.5336,76.836,76.3856,76.6301,40000.0
2007-12-13 11:10:00,119.03,119.17,118.23,118.7,39300.0,76.5979,76.688,76.0831,76.3856,39300.0
2007-12-13 11:20:00,118.59,119.0,118.33,118.83,58500.0,76.3148,76.5786,76.1475,76.4692,58500.0
2007-12-13 11:30:00,118.78,118.91,118.33,118.56,40200.0,76.437,76.5207,76.1475,76.2955,40200.0
2007-12-13 11:40:00,118.51,118.54,118.0,118.14,55000.0,76.2633,76.2826,75.9351,76.0252,55000.0
2007-12-13 11:50:00,118.11,118.77,118.11,118.72,86200.0,76.0059,76.4306,76.0059,76.3984,86200.0
2007-12-13 12:00:00,118.76,118.81,118.42,118.69,17600.0,76.4242,76.4564,76.2054,76.3791,17600.0
2007-12-13 12:10:00,118.68,118.69,118.33,118.47,43100.0,76.3727,76.3791,76.1475,76.2376,43100.0
2007-12-13 12:20:00,118.46,118.63,118.39,118.51,55300.0,76.2311,76.3405,76.1861,76.2633,55300.0
2007-12-13 12:30:00,118.5,118.67,118.46,118.67,22200.0,76.2569,76.3663,76.2311,76.3663,22200.0
2007-12-13 12:40:00,118.62,118.94,118.27,118.94,25900.0,76.3341,76.54,76.1089,76.54,25900.0
2007-12-13 12:50:00,118.98,119.0,118.65,118.89,17500.0,76.5658,76.5786,76.3534,76.5078,17500.0
2007-12-13 13:00:00,118.84,118.9,118.76,118.79,11700.0,76.4757,76.5143,76.4242,76.4435,11700.0
2007-12-13 13:10:00,118.81,119.0,118.59,118.83,35100.0,76.4564,76.5786,76.3148,76.4692,35100.0
2007-12-13 13:20:00,118.81,118.94,118.56,118.86,24600.0,76.4564,76.54,76.2955,76.4885,24600.0
2007-12-13 13:30:00,118.87,119.0,118.53,118.79,28200.0,76.495,76.5786,76.2762,76.4435,28200.0
2007-12-13 13:40:00,118.75,118.86,118.54,118.69,15700.0,76.4177,76.4885,76.2826,76.3791,15700.0
2007-12-13 13:50:00,118.79,118.96,118.68,118.79,18300.0,76.4435,76.5529,76.3727,76.4435,18300.0
2007-12-13 14:00:00,118.83,118.92,118.57,118.61,26200.0,76.4692,76.5271,76.3019,76.3277,26200.0
2007-12-13 14:10:00,118.66,118.89,118.53,118.81,20900.0,76.3598,76.5078,76.2762,76.4564,20900.0
2007-12-13 14:20:00,118.85,118.99,118.54,118.93,38600.0,76.4821,76.5722,76.2826,76.5336,38600.0
2007-12-13 14:30:00,118.91,119.0,118.8,118.94,30100.0,76.5207,76.5786,76.4499,76.54,30100.0
2007-12-13 14:40:00,118.93,119.0,118.56,118.78,20700.0,76.5336,76.5786,76.2955,76.437,20700.0
2007-12-13 14:50:00,118.78,118.91,118.63,118.67,14300.0,76.437,76.5207,76.3405,76.3663,14300.0
2007-12-13 15:00:00,118.66,118.9,118.4,118.45,28200.0,76.3598,76.5143,76.1925,76.2247,28200.0
2007-12-13 15:10:00,118.38,118.61,118.13,118.52,29000.0,76.1796,76.3277,76.0188,76.2697,29000.0
2007-12-13 15:20:00,118.55,118.92,118.34,118.88,28200.0,76.289,76.5271,76.1539,76.5014,28200.0
2007-12-13 15:30:00,118.9,118.93,118.3,118.72,34500.0,76.5143,76.5336,76.1282,76.3984,34500.0
2007-12-13 15:40:00,118.7,118.96,118.5,118.81,35300.0,76.3856,76.5529,76.2569,76.4564,35300.0
2007-12-13 15:50:00,118.82,118.9,118.48,118.72,41700.0,76.4628,76.5143,76.244,76.3984,41700.0
2007-12-14 09:30:00,117.63,118.48,117.6,118.48,41600.0,75.697,76.244,75.6777,76.244,41600.0
2007-12-14 09:40:00,118.42,118.82,118.0,118.08,31300.0,76.2054,76.4628,75.9351,75.9866,31300.0
2007-12-14 09:50:00,118.24,118.6,117.82,118.54,19500.0,76.0895,76.3212,75.8193,76.2826,19500.0
2007-12-14 10:00:00,118.54,118.96,118.44,118.55,31900.0,76.2826,76.5529,76.2183,76.289,31900.0
2007-12-14 10:10:00,118.55,119.38,118.5,119.3,24900.0,76.289,76.8232,76.2569,76.7717,24900.0
2007-12-14 10:20:00,119.22,119.75,118.92,119.67,34000.0,76.7202,77.0613,76.5271,77.0098,34000.0
2007-12-14 10:30:00,119.7,119.75,119.19,119.31,35900.0,77.0291,77.0613,76.7009,76.7781,35900.0
2007-12-14 10:40:00,119.31,119.63,119.14,119.54,27500.0,76.7781,76.984,76.6687,76.9261,27500.0
2007-12-14 10:50:00,119.62,119.7,119.33,119.53,23600.0,76.9776,77.0291,76.791,76.9197,23600.0
2007-12-14 11:00:00,119.6,119.75,119.46,119.75,35000.0,76.9647,77.0613,76.8746,77.0613,35000.0
2007-12-14 11:10:00,119.74,119.74,119.03,119.03,26100.0,77.0548,77.0548,76.5979,76.5979,26100.0
2007-12-14 11:20:00,119.03,119.69,119.03,119.6,21700.0,76.5979,77.0226,76.5979,76.9647,21700.0
2007-12-14 11:30:00,119.6,119.73,119.49,119.73,10000.0,76.9647,77.0484,76.8939,77.0484,10000.0
2007-12-14 11:40:00,119.73,119.76,118.84,119.0,49200.0,77.0484,77.0677,76.4757,76.5786,49200.0
2007-12-14 11:50:00,119.0,119.45,118.94,119.24,16300.0,76.5786,76.8682,76.54,76.7331,16300.0
2007-12-14 12:00:00,119.22,119.49,119.14,119.48,12200.0,76.7202,76.8939,76.6687,76.8875,12200.0
2007-12-14 12:10:00,119.49,119.72,119.49,119.72,6700.0,76.8939,77.042,76.8939,77.042,6700.0
2007-12-14 12:20:00,119.73,119.75,119.57,119.7,23200.0,77.0484,77.0613,76.9454,77.0291,23200.0
2007-12-14 12:30:00,119.66,119.7,119.19,119.34,31500.0,77.0033,77.0291,76.7009,76.7974,31500.0
2007-12-14 12:40:00,119.28,119.38,119.06,119.16,25900.0,76.7588,76.8232,76.6172,76.6816,25900.0
2007-12-14 12:50:00,119.18,119.7,119.18,119.7,12200.0,76.6945,77.0291,76.6945,77.0291,12200.0
2007-12-14 13:00:00,119.73,119.75,119.65,119.75,28100.0,77.0484,77.0613,76.9969,77.0613,28100.0
2007-12-14 13:10:00,119.75,119.75,119.51,119.7,63100.0,77.0613,77.0613,76.9068,77.0291,63100.0
2007-12-14 13:20:00,119.67,119.75,119.4,119.53,49600.0,77.0098,77.0613,76.836,76.9197,49600.0
2007-12-14 13:30:00,119.61,119.72,119.28,119.59,60800.0,76.9712,77.042,76.7588,76.9583,60800.0
2007-12-14 13:40:00,119.57,119.69,119.41,119.59,14300.0,76.9454,77.0226,76.8425,76.9583,14300.0
2007-12-14 13:50:00,119.51,119.69,119.33,119.41,48700.0,76.9068,77.0226,76.791,76.8425,48700.0
2007-12-14 14:00:00,119.42,119.42,119.19,119.35,30400.0,76.8489,76.8489,76.7009,76.8039,30400.0
2007-12-14 14:10:00,119.35,119.4,119.0,119.08,30800.0,76.8039,76.836,76.5786,76.6301,30800.0
2007-12-14 14:20:00,119.05,119.18,118.81,118.83,36600.0,76.6108,76.6945,76.4564,76.4692,36600.0
2007-12-14 14:30:00,118.82,118.88,118.49,118.64,38000.0,76.4628,76.5014,76.2504,76.347,38000.0
2007-12-14 14:40:00,118.65,119.17,118.65,118.85,46100.0,76.3534,76.688,76.3534,76.4821,46100.0
2007-12-14 14:50:00,118.85,119.24,118.8,118.94,57700.0,76.4821,76.7331,76.4499,76.54,57700.0
2007-12-14 15:00:00,118.93,119.19,118.35,118.46,68400.0,76.5336,76.7009,76.1603,76.2311,68400.0
2007-12-14 15:10:00,118.49,118.78,117.67,117.67,61400.0,76.2504,76.437,75.7227,75.7227,61400.0
2007-12-14 15:20:00,117.74,118.6,117.33,118.57,188400.0,75.7678,76.3212,75.5039,76.3019,188400.0
2007-12-14 15:30:00,118.57,119.23,118.18,118.31,61300.0,76.3019,76.7266,76.0509,76.1346,61300.0
2007-12-14 15:40:00,118.3,118.59,118.0,118.13,50600.0,76.1282,76.3148,75.9351,76.0188,50600.0
2007-12-14 15:50:00,118.08,118.4,117.75,117.83,141000.0,75.9866,76.1925,75.7742,75.8257,141000.0
2007-12-17 09:30:00,118.85,118.85,116.34,117.45,72500.0,76.4821,76.4821,74.8669,75.5812,72500.0
2007-12-17 09:40:00,117.53,118.17,117.24,118.17,69900.0,75.6327,76.0445,75.446,76.0445,69900.0
2007-12-17 09:50:00,118.13,118.58,117.8,118.13,42800.0,76.0188,76.3083,75.8064,76.0188,42800.0
2007-12-17 10:00:00,118.13,118.33,117.41,117.61,49100.0,76.0188,76.1475,75.5554,75.6841,49100.0
2007-12-17 10:10:00,117.59,118.24,117.48,117.83,67400.0,75.6713,76.0895,75.6005,75.8257,67400.0
2007-12-17 10:20:00,117.84,117.97,117.49,117.49,41200.0,75.8321,75.9158,75.6069,75.6069,41200.0
2007-12-17 10:30:00,117.5,118.0,117.25,117.63,63100.0,75.6133,75.9351,75.4525,75.697,63100.0
2007-12-17 10:40:00,117.65,117.88,117.24,117.67,36600.0,75.7099,75.8579,75.446,75.7227,36600.0
2007-12-17 10:50:00,117.59,117.88,117.38,117.83,27900.0,75.6713,75.8579,75.5361,75.8257,27900.0
2007-12-17 11:00:00,117.88,118.09,117.67,117.67,43700.0,75.8579,75.993,75.7227,75.7227,43700.0
2007-12-17 11:10:00,117.64,117.65,116.92,117.38,53900.0,75.7034,75.7099,75.2401,75.5361,53900.0
2007-12-17 11:20:00,117.43,117.79,117.19,117.42,31200.0,75.5683,75.8,75.4139,75.5619,31200.0
2007-12-17 11:30:00,117.32,117.67,117.14,117.27,23400.0,75.4975,75.7227,75.3817,75.4653,23400.0
2007-12-17 11:40:00,117.24,117.3,116.87,116.98,21600.0,75.446,75.4846,75.2079,75.2787,21600.0
2007-12-17 11:50:00,116.98,117.29,116.86,117.21,22000.0,75.2787,75.4782,75.2015,75.4267,22000.0
2007-12-17 12:00:00,117.21,117.45,117.1,117.22,29100.0,75.4267,75.5812,75.3559,75.4332,29100.0
2007-12-17 12:10:00,117.2,117.66,117.2,117.51,21500.0,75.4203,75.7163,75.4203,75.6198,21500.0
2007-12-17 12:20:00,117.44,117.58,116.85,116.92,61900.0,75.5747,75.6648,75.1951,75.2401,61900.0
2007-12-17 12:30:00,116.92,117.23,116.84,117.2,40400.0,75.2401,75.4396,75.1886,75.4203,40400.0
2007-12-17 12:40:00,117.21,117.21,116.85,116.91,20800.0,75.4267,75.4267,75.1951,75.2337,20800.0
2007-12-17 12:50:00,116.91,117.1,116.85,117.1,24200.0,75.2337,75.3559,75.1951,75.3559,24200.0
2007-12-17 13:00:00,117.06,117.13,116.85,116.91,28300.0,75.3302,75.3752,75.1951,75.2337,28300.0
2007-12-17 13:10:00,116.94,116.98,116.58,116.73,40400.0,75.253,75.2787,75.0213,75.1178,40400.0
2007-12-17 13:20:00,116.81,116.86,116.32,116.58,32700.0,75.1693,75.2015,74.854,75.0213,32700.0
2007-12-17 13:30:00,116.61,116.75,116.31,116.69,32800.0,75.0406,75.1307,74.8476,75.0921,32800.0
2007-12-17 13:40:00,116.69,116.75,116.59,116.68,26900.0,75.0921,75.1307,75.0277,75.0857,26900.0
2007-12-17 13:50:00,116.66,116.84,116.48,116.54,56900.0,75.0728,75.1886,74.957,74.9956,56900.0
2007-12-17 14:00:00,116.52,117.06,116.45,116.99,63800.0,74.9827,75.3302,74.9377,75.2852,63800.0
2007-12-17 14:10:00,116.99,117.2,116.5,116.6,34100.0,75.2852,75.4203,74.9698,75.0342,34100.0
2007-12-17 14:20:00,116.6,116.84,116.53,116.58,28000.0,75.0342,75.1886,74.9891,75.0213,28000.0
2007-12-17 14:30:00,116.59,116.9,116.43,116.81,23500.0,75.0277,75.2272,74.9248,75.1693,23500.0
2007-12-17 14:40:00,116.87,116.87,116.32,116.55,41900.0,75.2079,75.2079,74.854,75.002,41900.0
2007-12-17 14:50:00,116.55,116.55,115.72,115.8,65100.0,75.002,75.002,74.4679,74.5194,65100.0
2007-12-17 15:00:00,115.85,116.06,114.55,114.55,77900.0,74.5515,74.6867,73.715,73.715,77900.0
2007-12-17 15:10:00,114.54,115.25,114.51,115.0,65400.0,73.7085,74.1654,73.6892,74.0046,65400.0
2007-12-17 15:20:00,115.02,115.91,114.99,115.68,59600.0,74.0174,74.5902,73.9981,74.4421,59600.0
2007-12-17 15:30:00,115.68,116.69,115.65,116.51,89900.0,74.4421,75.0921,74.4228,74.9763,89900.0
2007-12-17 15:40:00,116.46,116.54,115.95,116.38,88100.0,74.9441,74.9956,74.6159,74.8926,88100.0
2007-12-17 15:50:00,116.4,116.4,115.24,115.39,95900.0,74.9055,74.9055,74.159,74.2555,95900.0
2007-12-18 09:30:00,116.5,117.15,116.39,116.72,29000.0,74.9698,75.3881,74.899,75.1114,29000.0
2007-12-18 09:40:00,116.61,116.83,116.18,116.36,24300.0,75.0406,75.1822,74.7639,74.8797,24300.0
2007-12-18 09:50:00,116.27,116.27,114.28,114.34,92900.0,74.8218,74.8218,73.5412,73.5798,92900.0
2007-12-18 10:00:00,114.34,114.8,114.32,114.48,46700.0,73.5798,73.8758,73.567,73.6699,46700.0
2007-12-18 10:10:00,114.5,114.5,113.16,113.79,77700.0,73.6828,73.6828,72.8205,73.2259,77700.0
2007-12-18 10:20:00,113.81,113.81,112.07,112.07,87200.0,73.2388,73.2388,72.119,72.119,87200.0
2007-12-18 10:30:00,112.16,112.7,111.49,111.78,90500.0,72.177,72.5245,71.7458,71.9324,90500.0
2007-12-18 10:40:00,111.68,113.29,111.19,112.43,154600.0,71.8681,72.9041,71.5527,72.3507,154600.0
2007-12-18 10:50:00,112.42,113.15,112.42,113.15,49400.0,72.3443,72.814,72.3443,72.814,49400.0
2007-12-18 11:00:00,113.0,113.2,111.98,112.03,46900.0,72.7175,72.8462,72.0611,72.0933,46900.0
2007-12-18 11:10:00,112.0,112.0,111.37,111.6,44500.0,72.074,72.074,71.6686,71.8166,44500.0
2007-12-18 11:20:00,111.51,111.7,111.36,111.7,26300.0,71.7587,71.8809,71.6621,71.8809,26300.0
2007-12-18 11:30:00,111.56,111.67,111.06,111.06,78900.0,71.7908,71.8616,71.4691,71.4691,78900.0
2007-12-18 11:40:00,111.1,111.5,110.5,111.44,109900.0,71.4948,71.7522,71.1087,71.7136,109900.0
2007-12-18 11:50:00,111.44,111.52,111.0,111.05,55800.0,71.7136,71.7651,71.4305,71.4627,55800.0
2007-12-18 12:00:00,111.03,111.62,110.86,111.06,113700.0,71.4498,71.8295,71.3404,71.4691,113700.0
2007-12-18 12:10:00,111.06,111.21,110.77,110.97,50000.0,71.4691,71.5656,71.2825,71.4112,50000.0
2007-12-18 12:20:00,110.98,111.34,110.53,111.34,40900.0,71.4176,71.6493,71.128,71.6493,40900.0
2007-12-18 12:30:00,111.34,111.35,110.62,110.98,35500.0,71.6493,71.6557,71.1859,71.4176,35500.0
2007-12-18 12:40:00,111.01,111.56,111.0,111.43,55500.0,71.4369,71.7908,71.4305,71.7072,55500.0
2007-12-18 12:50:00,111.38,111.45,111.02,111.09,28400.0,71.675,71.7201,71.4433,71.4884,28400.0
2007-12-18 13:00:00,111.09,111.39,110.81,111.12,53400.0,71.4884,71.6815,71.3082,71.5077,53400.0
2007-12-18 13:10:00,111.22,112.5,111.22,112.23,128700.0,71.5721,72.3958,71.5721,72.222,128700.0
2007-12-18 13:20:00,112.24,112.99,112.15,112.74,25400.0,72.2284,72.7111,72.1705,72.5502,25400.0
2007-12-18 13:30:00,112.76,112.98,112.5,112.6,36900.0,72.5631,72.7046,72.3958,72.4601,36900.0
2007-12-18 13:40:00,112.6,113.19,112.4,112.88,30600.0,72.4601,72.8398,72.3314,72.6403,30600.0
2007-12-18 13:50:00,112.81,112.94,111.6,111.79,28800.0,72.5952,72.6789,71.8166,71.9389,28800.0
2007-12-18 14:00:00,111.85,112.36,111.84,112.2,26200.0,71.9775,72.3057,71.971,72.2027,26200.0
2007-12-18 14:10:00,112.26,112.51,111.88,112.1,57100.0,72.2413,72.4022,71.9968,72.1383,57100.0
2007-12-18 14:20:00,112.17,112.73,112.07,112.68,42900.0,72.1834,72.5438,72.119,72.5116,42900.0
2007-12-18 14:30:00,112.68,113.16,112.35,112.35,34000.0,72.5116,72.8205,72.2992,72.2992,34000.0
2007-12-18 14:40:00,112.36,112.46,112.0,112.17,14600.0,72.3057,72.37,72.074,72.1834,14600.0
2007-12-18 14:50:00,112.22,112.31,111.81,112.22,24200.0,72.2156,72.2735,71.9517,72.2156,24200.0
2007-12-18 15:00:00,112.26,112.96,112.05,112.56,28300.0,72.2413,72.6918,72.1062,72.4344,28300.0
2007-12-18 15:10:00,112.56,113.0,112.43,112.86,31900.0,72.4344,72.7175,72.3507,72.6274,31900.0
2007-12-18 15:20:00,112.84,112.94,112.33,112.47,42000.0,72.6146,72.6789,72.2864,72.3765,42000.0
2007-12-18 15:30:00,112.39,112.74,112.02,112.64,62900.0,72.325,72.5502,72.0869,72.4858,62900.0
2007-12-18 15:40:00,112.59,112.64,111.33,111.58,66100.0,72.4537,72.4858,71.6428,71.8037,66100.0
2007-12-18 15:50:00,111.48,111.8,111.1,111.64,69700.0,71.7394,71.9453,71.4948,71.8423,69700.0
2007-12-19 09:30:00,112.45,112.45,111.06,111.67,55300.0,72.3636,72.3636,71.4691,71.8616,55300.0
2007-12-19 09:40:00,111.69,113.61,111.68,112.99,74200.0,71.8745,73.1101,71.8681,72.7111,74200.0
2007-12-19 09:50:00,112.99,113.78,112.37,112.47,63200.0,72.7111,73.2195,72.3121,72.3765,63200.0
2007-12-19 10:00:00,112.47,112.69,112.25,112.69,29200.0,72.3765,72.518,72.2349,72.518,29200.0
2007-12-19 10:10:00,112.77,112.88,112.17,112.32,18700.0,72.5695,72.6403,72.1834,72.2799,18700.0
2007-12-19 10:20:00,112.27,112.65,112.23,112.47,28400.0,72.2477,72.4923,72.222,72.3765,28400.0
2007-12-19 10:30:00,112.47,112.54,112.19,112.41,59000.0,72.3765,72.4215,72.1963,72.3378,59000.0
2007-12-19 10:40:00,112.43,112.58,112.23,112.42,46400.0,72.3507,72.4472,72.222,72.3443,46400.0
2007-12-19 10:50:00,112.31,112.48,112.23,112.24,20400.0,72.2735,72.3829,72.222,72.2284,20400.0
2007-12-19 11:00:00,112.15,112.47,111.69,112.25,37100.0,72.1705,72.3765,71.8745,72.2349,37100.0
2007-12-19 11:10:00,112.32,112.44,111.74,111.82,36900.0,72.2799,72.3571,71.9067,71.9582,36900.0
2007-12-19 11:20:00,111.81,112.29,111.39,112.05,50100.0,71.9517,72.2606,71.6815,72.1062,50100.0
2007-12-19 11:30:00,112.06,112.38,111.71,112.23,36400.0,72.1126,72.3185,71.8874,72.222,36400.0
2007-12-19 11:40:00,112.24,112.43,112.18,112.3,63300.0,72.2284,72.3507,72.1898,72.2671,63300.0
2007-12-19 11:50:00,112.38,112.38,112.06,112.17,28200.0,72.3185,72.3185,72.1126,72.1834,28200.0
2007-12-19 12:00:00,112.17,112.49,112.17,112.28,86000.0,72.1834,72.3893,72.1834,72.2542,86000.0
2007-12-19 12:10:00,112.32,112.46,112.01,112.05,60300.0,72.2799,72.37,72.0804,72.1062,60300.0
2007-12-19 12:20:00,112.09,112.3,111.93,112.3,32500.0,72.1319,72.2671,72.029,72.2671,32500.0
2007-12-19 12:30:00,112.31,112.35,111.9,112.05,21800.0,72.2735,72.2992,72.0096,72.1062,21800.0
2007-12-19 12:40:00,112.04,112.24,111.78,111.99,35200.0,72.0997,72.2284,71.9324,72.0676,35200.0
2007-12-19 12:50:00,112.03,112.03,111.6,111.77,20600.0,72.0933,72.0933,71.8166,71.926,20600.0
2007-12-19 13:00:00,111.71,111.71,111.31,111.66,18700.0,71.8874,71.8874,71.63,71.8552,18700.0
2007-12-19 13:10:00,111.71,111.72,111.31,111.45,12800.0,71.8874,71.8938,71.63,71.7201,12800.0
2007-12-19 13:20:00,111.37,111.41,111.15,111.36,23400.0,71.6686,71.6943,71.527,71.6621,23400.0
2007-12-19 13:30:00,111.3,111.8,111.15,111.7,21100.0,71.6235,71.9453,71.527,71.8809,21100.0
2007-12-19 13:40:00,111.7,111.77,111.44,111.71,34800.0,71.8809,71.926,71.7136,71.8874,34800.0
2007-12-19 13:50:00,111.7,112.02,111.51,111.83,22200.0,71.8809,72.0869,71.7587,71.9646,22200.0
2007-12-19 14:00:00,111.78,112.3,111.7,112.05,59400.0,71.9324,72.2671,71.8809,72.1062,59400.0
2007-12-19 14:10:00,112.04,112.1,111.53,111.7,103800.0,72.0997,72.1383,71.7715,71.8809,103800.0
2007-12-19 14:20:00,111.7,112.0,111.62,111.68,33000.0,71.8809,72.074,71.8295,71.8681,33000.0
2007-12-19 14:30:00,111.68,111.88,111.06,111.28,54400.0,71.8681,71.9968,71.4691,71.6107,54400.0
2007-12-19 14:40:00,111.28,111.64,111.14,111.54,44400.0,71.6107,71.8423,71.5206,71.778,44400.0
2007-12-19 14:50:00,111.6,111.72,111.4,111.48,32900.0,71.8166,71.8938,71.6879,71.7394,32900.0
2007-12-19 15:00:00,111.5,111.66,111.42,111.5,47500.0,71.7522,71.8552,71.7008,71.7522,47500.0
2007-12-19 15:10:00,111.5,112.02,111.38,111.9,44300.0,71.7522,72.0869,71.675,72.0096,44300.0
2007-12-19 15:20:00,111.89,112.02,111.56,111.65,38700.0,72.0032,72.0869,71.7908,71.8488,38700.0
2007-12-19 15:30:00,111.62,112.46,111.58,112.2,65600.0,71.8295,72.37,71.8037,72.2027,65600.0
2007-12-19 15:40:00,112.2,112.23,111.45,111.49,68100.0,72.2027,72.222,71.7201,71.7458,68100.0
2007-12-19 15:50:00,111.51,111.78,111.14,111.33,87500.0,71.7587,71.9324,71.5206,71.6428,87500.0
2007-12-20 09:30:00,112.66,113.39,112.39,112.51,100100.0,72.4987,72.9685,72.325,72.4022,100100.0
2007-12-20 09:40:00,112.42,112.58,111.5,112.36,91600.0,72.3443,72.4472,71.7522,72.3057,91600.0
2007-12-20 09:50:00,112.4,112.4,111.79,111.79,85700.0,72.3314,72.3314,71.9389,71.9389,85700.0
2007-12-20 10:00:00,111.79,111.81,110.54,111.15,89400.0,71.9389,71.9517,71.1345,71.527,89400.0
2007-12-20 10:10:00,111.15,111.2,110.25,110.73,71700.0,71.527,71.5592,70.9478,71.2567,71700.0
2007-12-20 10:20:00,110.77,111.3,110.75,110.93,44800.0,71.2825,71.6235,71.2696,71.3854,44800.0
2007-12-20 10:30:00,110.92,111.19,110.74,111.0,53600.0,71.379,71.5527,71.2632,71.4305,53600.0
2007-12-20 10:40:00,111.01,111.16,110.77,111.0,50100.0,71.4369,71.5334,71.2825,71.4305,50100.0
2007-12-20 10:50:00,111.0,111.0,110.23,110.31,26900.0,71.4305,71.4305,70.935,70.9865,26900.0
2007-12-20 11:00:00,110.31,110.76,109.75,110.74,88800.0,70.9865,71.276,70.6261,71.2632,88800.0
2007-12-20 11:10:00,110.71,111.0,110.61,110.69,43800.0,71.2439,71.4305,71.1795,71.231,43800.0
2007-12-20 11:20:00,110.69,110.95,110.05,110.22,52700.0,71.231,71.3983,70.8191,70.9285,52700.0
2007-12-20 11:30:00,110.22,110.43,109.54,109.55,43800.0,70.9285,71.0637,70.4909,70.4974,43800.0
2007-12-20 11:40:00,109.55,109.81,109.38,109.57,42200.0,70.4974,70.6647,70.388,70.5102,42200.0
2007-12-20 11:50:00,109.57,109.68,108.79,109.01,81300.0,70.5102,70.581,70.0083,70.1499,81300.0
2007-12-20 12:00:00,109.01,109.29,108.4,108.4,68500.0,70.1499,70.3301,69.7573,69.7573,68500.0
2007-12-20 12:10:00,110.99,110.99,108.3,108.45,34700.0,71.424,71.424,69.693,69.7895,34700.0
2007-12-20 12:20:00,108.48,109.0,108.44,108.9,27600.0,69.8088,70.1434,69.7831,70.0791,27600.0
2007-12-20 12:30:00,108.92,109.19,108.61,108.87,30200.0,70.092,70.2657,69.8925,70.0598,30200.0
2007-12-20 12:40:00,108.94,109.1,108.73,108.87,45300.0,70.1048,70.2078,69.9697,70.0598,45300.0
2007-12-20 12:50:00,108.82,109.05,108.72,108.72,30300.0,70.0276,70.1756,69.9633,69.9633,30300.0
2007-12-20 13:00:00,108.78,109.35,108.75,108.94,32500.0,70.0019,70.3687,69.9826,70.1048,32500.0
2007-12-20 13:10:00,108.94,109.52,108.84,109.24,43300.0,70.1048,70.4781,70.0405,70.2979,43300.0
2007-12-20 13:20:00,109.24,109.88,109.22,109.36,41900.0,70.2979,70.7097,70.285,70.3751,41900.0
2007-12-20 13:30:00,109.43,109.58,109.32,109.55,21300.0,70.4202,70.5167,70.3494,70.4974,21300.0
2007-12-20 13:40:00,109.49,109.49,109.01,109.23,21000.0,70.4588,70.4588,70.1499,70.2915,21000.0
2007-12-20 13:50:00,109.22,109.85,109.17,109.64,29300.0,70.285,70.6904,70.2528,70.5553,29300.0
2007-12-20 14:00:00,109.66,109.79,109.15,109.15,30800.0,70.5682,70.6518,70.24,70.24,30800.0
2007-12-20 14:10:00,109.18,109.7,109.01,109.58,32000.0,70.2593,70.5939,70.1499,70.5167,32000.0
2007-12-20 14:20:00,109.62,109.74,109.18,109.6,30500.0,70.5424,70.6196,70.2593,70.5296,30500.0
2007-12-20 14:30:00,109.53,109.94,109.26,109.94,27100.0,70.4845,70.7484,70.3108,70.7484,27100.0
2007-12-20 14:40:00,109.91,109.95,109.56,109.59,17000.0,70.729,70.7548,70.5038,70.5231,17000.0
2007-12-20 14:50:00,109.56,109.94,109.55,109.8,18700.0,70.5038,70.7484,70.4974,70.6583,18700.0
2007-12-20 15:00:00,109.8,109.97,109.41,109.97,39600.0,70.6583,70.7677,70.4073,70.7677,39600.0
2007-12-20 15:10:00,109.97,110.17,109.0,109.0,62300.0,70.7677,70.8964,70.1434,70.1434,62300.0
2007-12-20 15:20:00,109.0,109.65,108.95,108.98,39200.0,70.1434,70.5617,70.1113,70.1306,39200.0
2007-12-20 15:30:00,109.01,109.31,108.35,108.38,115000.0,70.1499,70.3429,69.7252,69.7445,115000.0
2007-12-20 15:40:00,108.39,108.64,108.07,108.2,109800.0,69.7509,69.9118,69.545,69.6286,109800.0
2007-12-20 15:50:00,108.17,108.43,107.26,107.31,238600.0,69.6093,69.7766,69.0237,69.0559,238600.0
2007-12-21 09:30:00,108.68,109.95,108.0,109.15,130000.0,69.9375,70.7548,69.4999,70.24,130000.0
2007-12-21 09:40:00,109.15,109.66,107.46,109.44,125000.0,70.24,70.5682,69.1524,70.4266,125000.0
2007-12-21 09:50:00,109.36,109.66,108.87,109.05,60300.0,70.3751,70.5682,70.0598,70.1756,60300.0
2007-12-21 10:00:00,109.06,109.33,108.82,109.17,82100.0,70.1821,70.3558,70.0276,70.2528,82100.0
2007-12-21 10:10:00,109.12,109.19,108.81,108.97,52500.0,70.2207,70.2657,70.0212,70.1241,52500.0
2007-12-21 10:20:00,108.94,108.99,108.89,108.91,22300.0,70.1048,70.137,70.0727,70.0855,22300.0
2007-12-21 10:30:00,108.91,109.25,108.0,109.0,94800.0,70.0855,70.3043,69.4999,70.1434,94800.0
2007-12-21 10:40:00,109.0,109.06,108.58,108.85,58100.0,70.1434,70.1821,69.8732,70.0469,58100.0
2007-12-21 10:50:00,108.85,109.16,108.6,108.79,48700.0,70.0469,70.2464,69.886,70.0083,48700.0
2007-12-21 11:00:00,108.71,109.04,108.57,109.03,42500.0,69.9568,70.1692,69.8667,70.1627,42500.0
2007-12-21 11:10:00,109.04,109.25,108.84,108.91,31800.0,70.1692,70.3043,70.0405,70.0855,31800.0
2007-12-21 11:20:00,108.89,109.01,108.62,108.64,23400.0,70.0727,70.1499,69.8989,69.9118,23400.0
2007-12-21 11:30:00,108.68,108.92,108.63,108.72,29900.0,69.9375,70.092,69.9053,69.9633,29900.0
2007-12-21 11:40:00,108.71,108.98,108.64,108.77,33100.0,69.9568,70.1306,69.9118,69.9954,33100.0
2007-12-21 11:50:00,108.77,108.77,108.57,108.72,20600.0,69.9954,69.9954,69.8667,69.9633,20600.0
2007-12-21 12:00:00,108.73,108.95,108.66,108.74,36100.0,69.9697,70.1113,69.9246,69.9761,36100.0
2007-12-21 12:10:00,108.78,108.81,107.7,107.74,48400.0,70.0019,70.0212,69.3069,69.3326,48400.0
2007-12-21 12:20:00,107.81,107.86,107.35,107.58,57200.0,69.3777,69.4098,69.0816,69.2296,57200.0
2007-12-21 12:30:00,107.61,107.89,107.56,107.88,20800.0,69.249,69.4291,69.2168,69.4227,20800.0
2007-12-21 12:40:00,107.89,107.89,107.76,107.79,16800.0,69.4291,69.4291,69.3455,69.3648,16800.0
2007-12-21 12:50:00,107.81,108.0,107.74,107.76,28300.0,69.3777,69.4999,69.3326,69.3455,28300.0
2007-12-21 13:00:00,107.78,108.34,107.71,108.26,56500.0,69.3584,69.7187,69.3133,69.6672,56500.0
2007-12-21 13:10:00,108.23,108.34,108.14,108.32,23800.0,69.6479,69.7187,69.59,69.7059,23800.0
2007-12-21 13:20:00,108.3,108.34,108.19,108.33,19700.0,69.693,69.7187,69.6222,69.7123,19700.0
2007-12-21 13:30:00,108.33,108.39,108.18,108.26,31400.0,69.7123,69.7509,69.6158,69.6672,31400.0
2007-12-21 13:40:00,108.21,108.27,107.95,108.0,31900.0,69.6351,69.6737,69.4678,69.4999,31900.0
2007-12-21 13:50:00,108.07,108.19,107.9,108.06,33100.0,69.545,69.6222,69.4356,69.5385,33100.0
2007-12-21 14:00:00,108.06,108.06,107.84,107.98,38600.0,69.5385,69.5385,69.397,69.4871,38600.0
2007-12-21 14:10:00,107.99,108.05,107.8,107.86,31900.0,69.4935,69.5321,69.3712,69.4098,31900.0
2007-12-21 14:20:00,107.89,107.96,107.73,107.96,45400.0,69.4291,69.4742,69.3262,69.4742,45400.0
2007-12-21 14:30:00,107.94,108.01,107.85,107.91,31500.0,69.4613,69.5064,69.4034,69.442,31500.0
2007-12-21 14:40:00,107.94,108.0,107.74,107.86,21000.0,69.4613,69.4999,69.3326,69.4098,21000.0
2007-12-21 14:50:00,107.94,108.0,107.75,107.77,28300.0,69.4613,69.4999,69.339,69.3519,28300.0
2007-12-21 15:00:00,107.81,108.0,107.75,107.83,26600.0,69.3777,69.4999,69.339,69.3905,26600.0
2007-12-21 15:10:00,107.82,107.88,107.6,107.85,41600.0,69.3841,69.4227,69.2425,69.4034,41600.0
2007-12-21 15:20:00,107.9,108.47,107.7,107.94,75300.0,69.4356,69.8024,69.3069,69.4613,75300.0
2007-12-21 15:30:00,107.88,108.34,107.88,108.0,67600.0,69.4227,69.7187,69.4227,69.4999,67600.0
2007-12-21 15:40:00,108.0,108.25,107.89,108.0,98700.0,69.4999,69.6608,69.4291,69.4999,98700.0
2007-12-21 15:50:00,107.95,108.02,107.52,107.73,187600.0,69.4678,69.5128,69.191,69.3262,187600.0
2007-12-24 09:30:00,107.64,108.37,107.51,107.62,31800.0,69.2683,69.738,69.1846,69.2554,31800.0
2007-12-24 09:40:00,107.51,107.95,107.5,107.68,33100.0,69.1846,69.4678,69.1782,69.294,33100.0
2007-12-24 09:50:00,107.77,107.77,106.79,107.4,46700.0,69.3519,69.3519,68.7213,69.1138,46700.0
2007-12-24 10:00:00,107.34,107.41,107.07,107.31,16600.0,69.0752,69.1203,68.9015,69.0559,16600.0
2007-12-24 10:10:00,107.3,107.33,107.13,107.21,9000.0,69.0495,69.0688,68.9401,68.9915,9000.0
2007-12-24 10:20:00,107.21,107.35,107.12,107.3,14900.0,68.9915,69.0816,68.9336,69.0495,14900.0
2007-12-24 10:30:00,107.25,107.35,107.01,107.23,28500.0,69.0173,69.0816,68.8628,69.0044,28500.0
2007-12-24 10:40:00,107.24,107.6,107.21,107.36,23700.0,69.0109,69.2425,68.9915,69.0881,23700.0
2007-12-24 10:50:00,107.36,107.55,107.24,107.5,22500.0,69.0881,69.2103,69.0109,69.1782,22500.0
2007-12-24 11:00:00,107.49,107.56,107.13,107.3,17000.0,69.1717,69.2168,68.9401,69.0495,17000.0
2007-12-24 11:10:00,107.21,107.36,106.84,107.0,29500.0,68.9915,69.0881,68.7534,68.8564,29500.0
2007-12-24 11:20:00,107.0,107.44,107.0,107.2,37500.0,68.8564,69.1396,68.8564,68.9851,37500.0
2007-12-24 11:30:00,107.32,107.45,107.19,107.43,50100.0,69.0623,69.146,68.9787,69.1331,50100.0
2007-12-24 11:40:00,107.42,107.49,107.2,107.45,46800.0,69.1267,69.1717,68.9851,69.146,46800.0
2007-12-24 11:50:00,107.42,107.52,107.12,107.2,33200.0,69.1267,69.191,68.9336,68.9851,33200.0
2007-12-24 12:00:00,107.31,107.35,107.12,107.3,17700.0,69.0559,69.0816,68.9336,69.0495,17700.0
2007-12-24 12:10:00,107.3,107.35,107.05,107.2,34300.0,69.0495,69.0816,68.8886,68.9851,34300.0
2007-12-24 12:20:00,107.16,107.16,106.95,107.01,13500.0,68.9594,68.9594,68.8242,68.8628,13500.0
2007-12-24 12:30:00,107.1,107.27,106.93,107.0,32000.0,68.9208,69.0302,68.8114,68.8564,32000.0
2007-12-24 12:40:00,106.98,107.1,106.5,106.63,47000.0,68.8435,68.9208,68.5346,68.6183,47000.0
2007-12-24 12:50:00,106.58,107.1,106.57,107.1,22600.0,68.5861,68.9208,68.5797,68.9208,22600.0
2007-12-24 13:00:00,107.18,107.18,106.98,106.98,6700.0,68.9722,68.9722,68.8435,68.8435,6700.0
2007-12-24 13:10:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:20:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:40:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 13:50:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:00:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:10:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:20:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:40:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 14:50:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:00:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:10:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:20:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:30:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:40:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-24 15:50:00,106.98,106.98,106.98,106.98,0.0,68.8435,68.8435,68.8435,68.8435,0.0
2007-12-26 09:30:00,106.5,106.84,105.36,106.4,57600.0,68.5346,68.7534,67.801,68.4703,57600.0
2007-12-26 09:40:00,106.39,106.98,106.2,106.58,70000.0,68.4639,68.8435,68.3416,68.5861,70000.0
2007-12-26 09:50:00,106.58,106.92,106.47,106.92,21000.0,68.5861,68.8049,68.5153,68.8049,21000.0
2007-12-26 10:00:00,106.92,107.6,106.8,107.49,45800.0,68.8049,69.2425,68.7277,69.1717,45800.0
2007-12-26 10:10:00,107.59,107.76,107.08,107.34,30400.0,69.2361,69.3455,68.9079,69.0752,30400.0
2007-12-26 10:20:00,107.3,107.6,107.1,107.31,24300.0,69.0495,69.2425,68.9208,69.0559,24300.0
2007-12-26 10:30:00,107.29,107.36,106.78,106.98,15400.0,69.043,69.0881,68.7148,68.8435,15400.0
2007-12-26 10:40:00,106.91,107.09,106.91,107.0,12300.0,68.7985,68.9143,68.7985,68.8564,12300.0
2007-12-26 10:50:00,107.0,107.19,106.97,106.97,9700.0,68.8564,68.9787,68.8371,68.8371,9700.0
2007-12-26 11:00:00,107.02,107.14,106.95,107.08,12000.0,68.8693,68.9465,68.8242,68.9079,12000.0
2007-12-26 11:10:00,107.12,107.2,106.82,106.94,10400.0,68.9336,68.9851,68.7406,68.8178,10400.0
2007-12-26 11:20:00,106.95,107.11,106.9,106.99,15000.0,68.8242,68.9272,68.7921,68.85,15000.0
2007-12-26 11:30:00,106.97,107.01,106.63,106.68,7700.0,68.8371,68.8628,68.6183,68.6505,7700.0
2007-12-26 11:40:00,106.68,106.84,106.5,106.65,15400.0,68.6505,68.7534,68.5346,68.6312,15400.0
2007-12-26 11:50:00,106.66,106.68,106.55,106.62,5000.0,68.6376,68.6505,68.5668,68.6119,5000.0
2007-12-26 12:00:00,106.55,106.74,106.55,106.68,6500.0,68.5668,68.6891,68.5668,68.6505,6500.0
2007-12-26 12:10:00,106.63,106.79,106.58,106.69,11500.0,68.6183,68.7213,68.5861,68.6569,11500.0
2007-12-26 12:20:00,106.7,106.87,106.7,106.75,20500.0,68.6634,68.7728,68.6634,68.6955,20500.0
2007-12-26 12:30:00,106.75,106.8,106.62,106.74,11900.0,68.6955,68.7277,68.6119,68.6891,11900.0
2007-12-26 12:40:00,106.75,106.94,106.64,106.94,21400.0,68.6955,68.8178,68.6247,68.8178,21400.0
2007-12-26 12:50:00,106.95,107.4,106.91,107.35,19600.0,68.8242,69.1138,68.7985,69.0816,19600.0
2007-12-26 13:00:00,107.28,107.35,107.0,107.11,38400.0,69.0366,69.0816,68.8564,68.9272,38400.0
2007-12-26 13:10:00,107.11,107.35,106.98,107.19,29200.0,68.9272,69.0816,68.8435,68.9787,29200.0
2007-12-26 13:20:00,107.19,107.35,106.98,107.32,23900.0,68.9787,69.0816,68.8435,69.0623,23900.0
2007-12-26 13:30:00,107.32,107.47,107.2,107.31,24700.0,69.0623,69.1589,68.9851,69.0559,24700.0
2007-12-26 13:40:00,107.39,107.45,107.33,107.45,12900.0,69.1074,69.146,69.0688,69.146,12900.0
2007-12-26 13:50:00,107.41,107.7,107.36,107.66,22900.0,69.1203,69.3069,69.0881,69.2811,22900.0
2007-12-26 14:00:00,107.66,107.71,107.02,107.15,33700.0,69.2811,69.3133,68.8693,68.9529,33700.0
2007-12-26 14:10:00,107.13,107.29,107.02,107.27,21400.0,68.9401,69.043,68.8693,69.0302,21400.0
2007-12-26 14:20:00,107.24,107.34,107.21,107.32,11800.0,69.0109,69.0752,68.9915,69.0623,11800.0
2007-12-26 14:30:00,107.31,107.55,107.31,107.4,18600.0,69.0559,69.2103,69.0559,69.1138,18600.0
2007-12-26 14:40:00,107.41,107.63,107.28,107.61,15200.0,69.1203,69.2618,69.0366,69.249,15200.0
2007-12-26 14:50:00,107.61,107.65,107.55,107.59,14400.0,69.249,69.2747,69.2103,69.2361,14400.0
2007-12-26 15:00:00,107.62,107.71,107.51,107.59,15400.0,69.2554,69.3133,69.1846,69.2361,15400.0
2007-12-26 15:10:00,107.56,108.14,107.54,107.97,42500.0,69.2168,69.59,69.2039,69.4806,42500.0
2007-12-26 15:20:00,108.0,108.0,107.38,107.59,37800.0,69.4999,69.4999,69.1009,69.2361,37800.0
2007-12-26 15:30:00,107.65,108.17,107.56,108.17,91100.0,69.2747,69.6093,69.2168,69.6093,91100.0
2007-12-26 15:40:00,108.17,108.35,107.99,108.34,119300.0,69.6093,69.7252,69.4935,69.7187,119300.0
2007-12-26 15:50:00,108.37,108.45,107.64,107.92,78100.0,69.738,69.7895,69.2683,69.4484,78100.0
2007-12-27 09:30:00,107.85,108.5,107.73,108.08,51800.0,69.4034,69.8217,69.3262,69.5514,51800.0
2007-12-27 09:40:00,108.06,109.82,107.94,109.82,109700.0,69.5385,70.6711,69.4613,70.6711,109700.0
2007-12-27 09:50:00,109.77,110.45,109.51,109.51,98800.0,70.639,71.0765,70.4716,70.4716,98800.0
2007-12-27 10:00:00,109.5,109.89,108.93,109.6,53600.0,70.4652,70.7162,70.0984,70.5296,53600.0
2007-12-27 10:10:00,109.56,109.71,108.78,108.81,42300.0,70.5038,70.6003,70.0019,70.0212,42300.0
2007-12-27 10:20:00,108.81,109.08,108.52,108.97,30100.0,70.0212,70.1949,69.8346,70.1241,30100.0
2007-12-27 10:30:00,108.99,109.29,108.69,108.69,34100.0,70.137,70.3301,69.944,69.944,34100.0
2007-12-27 10:40:00,108.61,108.61,107.57,107.58,62500.0,69.8925,69.8925,69.2232,69.2296,62500.0
2007-12-27 10:50:00,107.58,108.0,107.5,107.84,20600.0,69.2296,69.4999,69.1782,69.397,20600.0
2007-12-27 11:00:00,107.87,108.02,107.55,107.74,27100.0,69.4163,69.5128,69.2103,69.3326,27100.0
2007-12-27 11:10:00,107.63,107.63,107.05,107.05,32200.0,69.2618,69.2618,68.8886,68.8886,32200.0
2007-12-27 11:20:00,107.13,107.16,106.85,107.0,25000.0,68.9401,68.9594,68.7599,68.8564,25000.0
2007-12-27 11:30:00,106.95,107.24,106.95,107.15,19600.0,68.8242,69.0109,68.8242,68.9529,19600.0
2007-12-27 11:40:00,107.17,107.23,107.01,107.16,28200.0,68.9658,69.0044,68.8628,68.9594,28200.0
2007-12-27 11:50:00,107.16,107.56,107.1,107.49,17300.0,68.9594,69.2168,68.9208,69.1717,17300.0
2007-12-27 12:00:00,107.49,107.78,107.29,107.29,23100.0,69.1717,69.3584,69.043,69.043,23100.0
2007-12-27 12:10:00,107.35,107.6,107.28,107.38,18600.0,69.0816,69.2425,69.0366,69.1009,18600.0
2007-12-27 12:20:00,107.33,107.46,107.2,107.33,14700.0,69.0688,69.1524,68.9851,69.0688,14700.0
2007-12-27 12:30:00,107.36,107.47,107.0,107.02,57000.0,69.0881,69.1589,68.8564,68.8693,57000.0
2007-12-27 12:40:00,107.02,107.29,107.0,107.24,13100.0,68.8693,69.043,68.8564,69.0109,13100.0
2007-12-27 12:50:00,107.26,107.3,107.15,107.16,4900.0,69.0237,69.0495,68.9529,68.9594,4900.0
2007-12-27 13:00:00,107.17,107.27,106.94,107.05,17900.0,68.9658,69.0302,68.8178,68.8886,17900.0
2007-12-27 13:10:00,107.07,107.07,106.94,107.01,18000.0,68.9015,68.9015,68.8178,68.8628,18000.0
2007-12-27 13:20:00,107.04,107.37,106.83,107.35,49600.0,68.8821,69.0945,68.747,69.0816,49600.0
2007-12-27 13:30:00,107.35,107.47,107.17,107.29,13500.0,69.0816,69.1589,68.9658,69.043,13500.0
2007-12-27 13:40:00,107.25,107.34,107.12,107.32,8500.0,69.0173,69.0752,68.9336,69.0623,8500.0
2007-12-27 13:50:00,107.27,107.32,106.94,107.02,18800.0,69.0302,69.0623,68.8178,68.8693,18800.0
2007-12-27 14:00:00,107.02,107.31,107.0,107.31,15400.0,68.8693,69.0559,68.8564,69.0559,15400.0
2007-12-27 14:10:00,107.28,107.29,107.0,107.17,21700.0,69.0366,69.043,68.8564,68.9658,21700.0
2007-12-27 14:20:00,107.17,107.3,107.08,107.16,12300.0,68.9658,69.0495,68.9079,68.9594,12300.0
2007-12-27 14:30:00,107.14,107.14,106.75,106.8,19100.0,68.9465,68.9465,68.6955,68.7277,19100.0
2007-12-27 14:40:00,106.75,106.9,106.57,106.88,21700.0,68.6955,68.7921,68.5797,68.7792,21700.0
2007-12-27 14:50:00,106.85,106.88,106.5,106.52,19700.0,68.7599,68.7792,68.5346,68.5475,19700.0
2007-12-27 15:00:00,106.52,107.11,106.51,107.0,23800.0,68.5475,68.9272,68.5411,68.8564,23800.0
2007-12-27 15:10:00,106.99,107.02,106.74,106.77,21900.0,68.85,68.8693,68.6891,68.7084,21900.0
2007-12-27 15:20:00,106.75,106.8,106.28,106.31,32900.0,68.6955,68.7277,68.3931,68.4124,32900.0
2007-12-27 15:30:00,106.36,106.55,106.1,106.16,30400.0,68.4446,68.5668,68.2772,68.3159,30400.0
2007-12-27 15:40:00,106.11,106.55,105.89,105.89,72700.0,68.2837,68.5668,68.1421,68.1421,72700.0
2007-12-27 15:50:00,105.9,106.12,105.62,105.78,93700.0,68.1485,68.2901,67.9684,68.0713,93700.0
2007-12-28 09:30:00,106.5,106.93,106.0,106.19,47000.0,68.5346,68.8114,68.2129,68.3352,47000.0
2007-12-28 09:40:00,106.02,106.5,106.02,106.39,15100.0,68.2258,68.5346,68.2258,68.4639,15100.0
2007-12-28 09:50:00,106.27,106.5,106.23,106.49,12800.0,68.3866,68.5346,68.3609,68.5282,12800.0
2007-12-28 10:00:00,106.45,106.45,105.5,105.5,43300.0,68.5025,68.5025,67.8911,67.8911,43300.0
2007-12-28 10:10:00,105.5,106.64,105.5,106.61,46500.0,67.8911,68.6247,67.8911,68.6054,46500.0
2007-12-28 10:20:00,106.6,106.85,106.53,106.62,8600.0,68.599,68.7599,68.554,68.6119,8600.0
2007-12-28 10:30:00,106.65,106.92,106.63,106.92,7200.0,68.6312,68.8049,68.6183,68.8049,7200.0
2007-12-28 10:40:00,106.92,106.92,106.92,106.92,0.0,68.8049,68.8049,68.8049,68.8049,0.0
2007-12-28 10:50:00,106.33,106.36,106.3,106.36,1800.0,68.4253,68.4446,68.4059,68.4446,1800.0
2007-12-28 11:00:00,106.36,106.61,106.03,106.15,19000.0,68.4446,68.6054,68.2322,68.3094,19000.0
2007-12-28 11:10:00,106.15,106.44,106.0,106.38,14500.0,68.3094,68.496,68.2129,68.4574,14500.0
2007-12-28 11:20:00,106.38,106.46,106.01,106.13,17700.0,68.4574,68.5089,68.2193,68.2965,17700.0
2007-12-28 11:30:00,106.16,106.46,106.1,106.46,14400.0,68.3159,68.5089,68.2772,68.5089,14400.0
2007-12-28 11:40:00,106.49,106.92,106.43,106.7,21600.0,68.5282,68.8049,68.4896,68.6634,21600.0
2007-12-28 11:50:00,106.6,106.66,106.35,106.38,13100.0,68.599,68.6376,68.4381,68.4574,13100.0
2007-12-28 12:00:00,106.42,106.5,106.23,106.29,8400.0,68.4832,68.5346,68.3609,68.3995,8400.0
2007-12-28 12:10:00,106.28,106.45,106.1,106.33,23200.0,68.3931,68.5025,68.2772,68.4253,23200.0
2007-12-28 12:20:00,106.47,106.87,106.4,106.57,13400.0,68.5153,68.7728,68.4703,68.5797,13400.0
2007-12-28 12:30:00,106.52,106.55,106.24,106.24,10800.0,68.5475,68.5668,68.3673,68.3673,10800.0
2007-12-28 12:40:00,106.19,106.34,106.0,106.24,8800.0,68.3352,68.4317,68.2129,68.3673,8800.0
2007-12-28 12:50:00,106.24,106.25,105.75,105.88,15800.0,68.3673,68.3738,68.052,68.1357,15800.0
2007-12-28 13:00:00,105.85,106.14,105.66,106.11,14000.0,68.1164,68.303,67.9941,68.2837,14000.0
2007-12-28 13:10:00,106.09,106.14,105.84,105.84,4900.0,68.2708,68.303,68.1099,68.1099,4900.0
2007-12-28 13:20:00,105.84,106.12,105.83,106.12,9700.0,68.1099,68.2901,68.1035,68.2901,9700.0
2007-12-28 13:30:00,106.12,106.14,105.8,106.03,9100.0,68.2901,68.303,68.0842,68.2322,9100.0
2007-12-28 13:40:00,106.03,106.32,106.0,106.32,10500.0,68.2322,68.4188,68.2129,68.4188,10500.0
2007-12-28 13:50:00,106.29,106.31,106.0,106.28,9200.0,68.3995,68.4124,68.2129,68.3931,9200.0
2007-12-28 14:00:00,106.23,106.42,106.15,106.3,12900.0,68.3609,68.4832,68.3094,68.4059,12900.0
2007-12-28 14:10:00,106.3,106.42,106.11,106.24,15400.0,68.4059,68.4832,68.2837,68.3673,15400.0
2007-12-28 14:20:00,106.18,106.42,106.15,106.39,9100.0,68.3287,68.4832,68.3094,68.4639,9100.0
2007-12-28 14:30:00,106.4,106.77,106.37,106.77,19200.0,68.4703,68.7084,68.451,68.7084,19200.0
2007-12-28 14:40:00,106.72,106.84,106.64,106.78,9800.0,68.6762,68.7534,68.6247,68.7148,9800.0
2007-12-28 14:50:00,106.72,106.72,106.21,106.56,14400.0,68.6762,68.6762,68.348,68.5733,14400.0
2007-12-28 15:00:00,106.61,106.61,106.09,106.54,12100.0,68.6054,68.6054,68.2708,68.5604,12100.0
2007-12-28 15:10:00,106.54,106.67,106.27,106.27,19900.0,68.5604,68.644,68.3866,68.3866,19900.0
2007-12-28 15:20:00,106.34,106.6,106.17,106.59,24100.0,68.4317,68.599,68.3223,68.5926,24100.0
2007-12-28 15:30:00,106.59,106.89,106.1,106.24,45100.0,68.5926,68.7856,68.2772,68.3673,45100.0
2007-12-28 15:40:00,106.24,106.38,106.17,106.33,23300.0,68.3673,68.4574,68.3223,68.4253,23300.0
2007-12-28 15:50:00,106.31,106.52,106.01,106.31,54400.0,68.4124,68.5475,68.2193,68.4124,54400.0
2007-12-31 09:30:00,105.17,106.15,105.17,105.46,40200.0,67.6788,68.3094,67.6788,67.8654,40200.0
2007-12-31 09:40:00,105.46,105.6,105.15,105.47,17100.0,67.8654,67.9555,67.6659,67.8718,17100.0
2007-12-31 09:50:00,105.42,105.88,105.42,105.56,18500.0,67.8397,68.1357,67.8397,67.9297,18500.0
2007-12-31 10:00:00,105.66,105.77,105.51,105.77,10300.0,67.9941,68.0649,67.8976,68.0649,10300.0
2007-12-31 10:10:00,105.71,105.71,105.26,105.33,9300.0,68.0263,68.0263,67.7367,67.7817,9300.0
2007-12-31 10:20:00,105.3,105.33,104.53,104.66,32600.0,67.7624,67.7817,67.2669,67.3506,32600.0
2007-12-31 10:30:00,104.7,104.93,104.57,104.74,26300.0,67.3763,67.5243,67.2927,67.4021,26300.0
2007-12-31 10:40:00,104.73,104.78,104.3,104.35,25300.0,67.3956,67.4278,67.1189,67.1511,25300.0
2007-12-31 10:50:00,104.39,104.42,104.28,104.42,31200.0,67.1768,67.1961,67.106,67.1961,31200.0
2007-12-31 11:00:00,104.42,104.44,104.25,104.27,23600.0,67.1961,67.209,67.0867,67.0996,23600.0
2007-12-31 11:10:00,104.31,104.4,103.61,103.65,54200.0,67.1253,67.1833,66.6749,66.7006,54200.0
2007-12-31 11:20:00,103.65,103.8,103.27,103.75,43300.0,66.7006,66.7972,66.4561,66.765,43300.0
2007-12-31 11:30:00,103.75,103.99,103.61,103.99,22000.0,66.765,66.9194,66.6749,66.9194,22000.0
2007-12-31 11:40:00,103.99,104.36,103.95,104.27,27200.0,66.9194,67.1575,66.8937,67.0996,27200.0
2007-12-31 11:50:00,104.3,104.3,103.96,104.07,17000.0,67.1189,67.1189,66.9001,66.9709,17000.0
2007-12-31 12:00:00,104.06,104.35,103.92,104.23,15700.0,66.9645,67.1511,66.8744,67.0739,15700.0
2007-12-31 12:10:00,104.25,104.52,104.25,104.28,11400.0,67.0867,67.2605,67.0867,67.106,11400.0
2007-12-31 12:20:00,104.25,104.25,104.02,104.07,8300.0,67.0867,67.0867,66.9387,66.9709,8300.0
2007-12-31 12:30:00,104.03,104.29,103.95,104.11,21700.0,66.9452,67.1125,66.8937,66.9966,21700.0
2007-12-31 12:40:00,104.13,104.2,103.94,103.94,15900.0,67.0095,67.0546,66.8872,66.8872,15900.0
2007-12-31 12:50:00,103.98,104.08,103.77,103.92,15900.0,66.913,66.9773,66.7778,66.8744,15900.0
2007-12-31 13:00:00,103.87,104.02,103.75,103.95,28400.0,66.8422,66.9387,66.765,66.8937,28400.0
2007-12-31 13:10:00,103.97,104.23,103.96,104.15,24700.0,66.9065,67.0739,66.9001,67.0224,24700.0
2007-12-31 13:20:00,104.14,104.24,103.93,104.04,50500.0,67.0159,67.0803,66.8808,66.9516,50500.0
2007-12-31 13:30:00,104.09,104.2,103.96,104.0,11800.0,66.9838,67.0546,66.9001,66.9259,11800.0
2007-12-31 13:40:00,104.05,104.1,103.76,103.94,31700.0,66.958,66.9902,66.7714,66.8872,31700.0
2007-12-31 13:50:00,103.94,104.02,103.7,103.78,27700.0,66.8872,66.9387,66.7328,66.7843,27700.0
2007-12-31 14:00:00,103.81,103.85,103.37,103.5,22700.0,66.8036,66.8293,66.5204,66.6041,22700.0
2007-12-31 14:10:00,103.51,103.64,102.84,103.2,55600.0,66.6105,66.6942,66.1794,66.411,55600.0
2007-12-31 14:20:00,103.12,103.16,102.5,102.61,50200.0,66.3596,66.3853,65.9606,66.0314,50200.0
2007-12-31 14:30:00,102.55,103.17,102.52,103.04,23700.0,65.9928,66.3917,65.9734,66.3081,23700.0
2007-12-31 14:40:00,103.09,103.2,102.58,103.2,30800.0,66.3403,66.411,66.0121,66.411,30800.0
2007-12-31 14:50:00,103.13,103.54,103.04,103.14,26000.0,66.366,66.6298,66.3081,66.3724,26000.0
2007-12-31 15:00:00,103.18,103.18,102.76,102.87,18300.0,66.3982,66.3982,66.1279,66.1987,18300.0
2007-12-31 15:10:00,102.87,103.67,102.84,103.38,39600.0,66.1987,66.7135,66.1794,66.5269,39600.0
2007-12-31 15:20:00,103.38,103.95,103.33,103.92,34100.0,66.5269,66.8937,66.4947,66.8744,34100.0
2007-12-31 15:30:00,103.79,103.79,103.0,103.28,53500.0,66.7907,66.7907,66.2823,66.4625,53500.0
2007-12-31 15:40:00,103.24,103.72,103.2,103.33,96100.0,66.4368,66.7457,66.411,66.4947,96100.0
2007-12-31 15:50:00,103.3,103.42,102.76,103.41,146000.0,66.4754,66.5526,66.1279,66.5462,146000.0
2008-01-02 09:30:00,103.3,104.85,103.3,104.74,84700.0,66.4754,67.4728,66.4754,67.4021,84700.0
2008-01-02 09:40:00,104.74,105.38,104.53,104.96,89100.0,67.4021,67.8139,67.2669,67.5436,89100.0
2008-01-02 09:50:00,104.97,105.25,104.42,104.8,51000.0,67.5501,67.7303,67.1961,67.4407,51000.0
2008-01-02 10:00:00,104.8,105.03,104.12,104.76,84800.0,67.4407,67.5887,67.0031,67.4149,84800.0
2008-01-02 10:10:00,104.76,104.86,103.79,103.79,45000.0,67.4149,67.4793,66.7907,66.7907,45000.0
2008-01-02 10:20:00,103.79,104.58,103.79,104.58,30100.0,66.7907,67.2991,66.7907,67.2991,30100.0
2008-01-02 10:30:00,104.58,104.61,104.13,104.43,28000.0,67.2991,67.3184,67.0095,67.2026,28000.0
2008-01-02 10:40:00,104.39,104.43,104.12,104.4,27900.0,67.1768,67.2026,67.0031,67.1833,27900.0
2008-01-02 10:50:00,104.39,104.39,103.69,104.0,25400.0,67.1768,67.1768,66.7264,66.9259,25400.0
2008-01-02 11:00:00,103.95,103.95,102.94,103.05,52800.0,66.8937,66.8937,66.2437,66.3145,52800.0
2008-01-02 11:10:00,103.05,103.22,102.82,102.89,45200.0,66.3145,66.4239,66.1665,66.2115,45200.0
2008-01-02 11:20:00,102.96,102.96,102.49,102.69,59800.0,66.2566,66.2566,65.9541,66.0828,59800.0
2008-01-02 11:30:00,102.74,103.25,102.35,102.46,36000.0,66.115,66.4432,65.8641,65.9348,36000.0
2008-01-02 11:40:00,102.48,102.5,101.65,102.09,47600.0,65.9477,65.9606,65.4136,65.6967,47600.0
2008-01-02 11:50:00,101.92,102.32,101.76,101.89,26700.0,65.5873,65.8447,65.4844,65.568,26700.0
2008-01-02 12:00:00,101.82,102.2,101.8,102.08,32500.0,65.523,65.7675,65.5101,65.6903,32500.0
2008-01-02 12:10:00,102.07,102.25,101.05,101.12,67200.0,65.6839,65.7997,65.0275,65.0725,67200.0
2008-01-02 12:20:00,101.12,101.36,100.81,101.07,69900.0,65.0725,65.227,64.873,65.0403,69900.0
2008-01-02 12:30:00,101.04,101.33,100.5,101.33,60600.0,65.021,65.2077,64.6735,65.2077,60600.0
2008-01-02 12:40:00,101.33,101.47,100.54,100.67,66100.0,65.2077,65.2978,64.6993,64.7829,66100.0
2008-01-02 12:50:00,100.68,101.47,100.5,101.1,56900.0,64.7894,65.2978,64.6735,65.0597,56900.0
2008-01-02 13:00:00,101.21,102.14,100.9,101.8,52000.0,65.1304,65.7289,64.9309,65.5101,52000.0
2008-01-02 13:10:00,101.64,101.75,101.3,101.75,16200.0,65.4072,65.4779,65.1884,65.4779,16200.0
2008-01-02 13:20:00,101.78,101.78,101.11,101.26,10400.0,65.4972,65.4972,65.0661,65.1626,10400.0
2008-01-02 13:30:00,101.16,101.43,100.96,101.25,29600.0,65.0983,65.272,64.9696,65.1562,29600.0
2008-01-02 13:40:00,101.27,101.76,101.13,101.75,15600.0,65.1691,65.4844,65.079,65.4779,15600.0
2008-01-02 13:50:00,101.75,101.77,101.28,101.38,16100.0,65.4779,65.4908,65.1755,65.2398,16100.0
2008-01-02 14:00:00,101.39,101.71,100.96,101.07,67100.0,65.2463,65.4522,64.9696,65.0403,67100.0
2008-01-02 14:10:00,101.07,101.25,100.61,100.66,81100.0,65.0403,65.1562,64.7443,64.7765,81100.0
2008-01-02 14:20:00,100.66,100.66,100.1,100.58,67200.0,64.7765,64.7765,64.4161,64.725,67200.0
2008-01-02 14:30:00,100.6,100.94,100.59,100.88,35700.0,64.7379,64.9567,64.7315,64.9181,35700.0
2008-01-02 14:40:00,100.89,101.26,100.53,100.97,36000.0,64.9245,65.1626,64.6928,64.976,36000.0
2008-01-02 14:50:00,100.94,101.17,100.22,100.3,39400.0,64.9567,65.1047,64.4934,64.5448,39400.0
2008-01-02 15:00:00,100.24,100.44,100.04,100.06,39800.0,64.5062,64.6349,64.3775,64.3904,39800.0
2008-01-02 15:10:00,100.08,100.27,99.82,99.96,84200.0,64.4033,64.5255,64.236,64.326,84200.0
2008-01-02 15:20:00,99.88,100.24,99.65,99.98,63100.0,64.2746,64.5062,64.1266,64.3389,63100.0
2008-01-02 15:30:00,99.98,100.56,99.85,100.42,56300.0,64.3389,64.7122,64.2553,64.6221,56300.0
2008-01-02 15:40:00,100.41,100.78,100.15,100.16,71200.0,64.6156,64.8537,64.4483,64.4547,71200.0
2008-01-02 15:50:00,100.16,100.26,99.88,100.15,125200.0,64.4547,64.5191,64.2746,64.4483,125200.0
2008-01-03 09:30:00,100.0,101.14,99.39,99.61,153500.0,64.3518,65.0854,63.9592,64.1008,153500.0
2008-01-03 09:40:00,99.64,99.78,97.08,97.1,179500.0,64.1201,64.2102,62.4727,62.4856,179500.0
2008-01-03 09:50:00,97.17,97.24,95.86,96.08,297800.0,62.5306,62.5757,61.6876,61.8292,297800.0
2008-01-03 10:00:00,96.06,96.47,95.65,96.27,303700.0,61.8163,62.0802,61.5525,61.9515,303700.0
2008-01-03 10:10:00,96.2,96.3,95.3,95.64,201100.0,61.9064,61.9708,61.3272,61.546,201100.0
2008-01-03 10:20:00,95.58,96.24,95.4,96.08,177400.0,61.5074,61.9322,61.3916,61.8292,177400.0
2008-01-03 10:30:00,96.18,96.49,95.93,96.3,69400.0,61.8935,62.093,61.7327,61.9708,69400.0
2008-01-03 10:40:00,96.22,96.24,95.25,95.25,89800.0,61.9193,61.9322,61.2951,61.2951,89800.0
2008-01-03 10:50:00,95.25,95.83,94.8,95.64,125200.0,61.2951,61.6683,61.0055,61.546,125200.0
2008-01-03 11:00:00,95.63,95.88,95.51,95.85,36500.0,61.5396,61.7005,61.4624,61.6812,36500.0
2008-01-03 11:10:00,95.88,95.88,95.0,95.1,84100.0,61.7005,61.7005,61.1342,61.1985,84100.0
2008-01-03 11:20:00,95.1,95.44,95.06,95.3,46500.0,61.1985,61.4173,61.1728,61.3272,46500.0
2008-01-03 11:30:00,95.33,95.5,95.21,95.3,53800.0,61.3466,61.456,61.2693,61.3272,53800.0
2008-01-03 11:40:00,95.32,95.42,95.1,95.18,52000.0,61.3401,61.4045,61.1985,61.25,52000.0
2008-01-03 11:50:00,95.18,95.39,94.65,95.32,84700.0,61.25,61.3852,60.909,61.3401,84700.0
2008-01-03 12:00:00,95.3,95.39,95.0,95.01,49500.0,61.3272,61.3852,61.1342,61.1406,49500.0
2008-01-03 12:10:00,95.02,95.76,94.9,95.01,72600.0,61.1471,61.6233,61.0698,61.1406,72600.0
2008-01-03 12:20:00,95.03,95.13,94.5,94.73,87800.0,61.1535,61.2179,60.8124,60.9604,87800.0
2008-01-03 12:30:00,94.87,95.34,94.75,94.94,70300.0,61.0505,61.353,60.9733,61.0956,70300.0
2008-01-03 12:40:00,94.94,95.18,94.48,95.01,65000.0,61.0956,61.25,60.7996,61.1406,65000.0
2008-01-03 12:50:00,95.01,95.18,94.76,95.1,57400.0,61.1406,61.25,60.9797,61.1985,57400.0
2008-01-03 13:00:00,95.07,95.2,94.57,94.68,116000.0,61.1792,61.2629,60.8575,60.9283,116000.0
2008-01-03 13:10:00,94.82,94.88,94.5,94.51,45900.0,61.0184,61.057,60.8124,60.8189,45900.0
2008-01-03 13:20:00,94.51,94.93,94.35,94.93,60800.0,60.8189,61.0891,60.7159,61.0891,60800.0
2008-01-03 13:30:00,94.93,95.71,94.91,95.71,111800.0,61.0891,61.5911,61.0763,61.5911,111800.0
2008-01-03 13:40:00,95.65,96.09,95.61,96.05,72200.0,61.5525,61.8356,61.5267,61.8099,72200.0
2008-01-03 13:50:00,96.05,96.22,95.3,95.85,135400.0,61.8099,61.9193,61.3272,61.6812,135400.0
2008-01-03 14:00:00,95.87,96.23,95.8,95.99,90800.0,61.6941,61.9257,61.649,61.7713,90800.0
2008-01-03 14:10:00,95.99,96.59,95.82,96.27,51000.0,61.7713,62.1574,61.6619,61.9515,51000.0
2008-01-03 14:20:00,96.23,96.23,95.67,95.72,32700.0,61.9257,61.9257,61.5654,61.5975,32700.0
2008-01-03 14:30:00,95.7,96.44,95.5,95.95,60800.0,61.5847,62.0609,61.456,61.7455,60800.0
2008-01-03 14:40:00,95.95,96.31,95.77,96.09,59600.0,61.7455,61.9772,61.6297,61.8356,59600.0
2008-01-03 14:50:00,96.09,96.31,95.87,96.14,86900.0,61.8356,61.9772,61.6941,61.8678,86900.0
2008-01-03 15:00:00,96.13,96.38,95.92,96.27,129800.0,61.8614,62.0222,61.7262,61.9515,129800.0
2008-01-03 15:10:00,96.27,96.48,96.04,96.21,149800.0,61.9515,62.0866,61.8035,61.9129,149800.0
2008-01-03 15:20:00,96.24,96.48,96.08,96.3,194000.0,61.9322,62.0866,61.8292,61.9708,194000.0
2008-01-03 15:30:00,96.29,96.7,96.24,96.54,137800.0,61.9643,62.2282,61.9322,62.1252,137800.0
2008-01-03 15:40:00,96.55,96.6,95.55,95.7,210800.0,62.1316,62.1638,61.4881,61.5847,210800.0
2008-01-03 15:50:00,95.61,95.67,94.82,95.29,370300.0,61.5267,61.5654,61.0184,61.3208,370300.0
2008-01-04 09:30:00,94.38,94.38,91.4,92.02,226300.0,60.7352,60.7352,58.8175,59.2165,226300.0
2008-01-04 09:40:00,91.99,93.14,91.16,91.68,174800.0,59.1972,59.9373,58.6631,58.9977,174800.0
2008-01-04 09:50:00,91.68,92.51,91.58,92.22,103400.0,58.9977,59.5318,58.9334,59.3452,103400.0
2008-01-04 10:00:00,92.22,93.35,91.51,93.21,174500.0,59.3452,60.0724,58.8883,59.9823,174500.0
2008-01-04 10:10:00,93.14,93.83,92.5,92.52,157900.0,59.9373,60.3813,59.5254,59.5383,157900.0
2008-01-04 10:20:00,92.52,93.32,92.42,93.19,68700.0,59.5383,60.0531,59.4739,59.9694,68700.0
2008-01-04 10:30:00,93.11,93.36,92.53,92.7,67200.0,59.9179,60.0788,59.5447,59.6541,67200.0
2008-01-04 10:40:00,92.74,93.05,92.69,92.8,46600.0,59.6798,59.8793,59.6477,59.7185,46600.0
2008-01-04 10:50:00,92.8,92.84,91.72,92.07,108800.0,59.7185,59.7442,59.0235,59.2487,108800.0
2008-01-04 11:00:00,92.07,92.15,91.0,91.17,132100.0,59.2487,59.3002,58.5601,58.6695,132100.0
2008-01-04 11:10:00,91.11,91.6,91.01,91.06,63800.0,58.6309,58.9462,58.5666,58.5987,63800.0
2008-01-04 11:20:00,91.09,91.26,90.95,91.07,88000.0,58.618,58.7274,58.5279,58.6052,88000.0
2008-01-04 11:30:00,91.05,91.55,91.0,91.33,143600.0,58.5923,58.9141,58.5601,58.7725,143600.0
2008-01-04 11:40:00,91.33,91.84,91.07,91.54,54100.0,58.7725,59.1007,58.6052,58.9076,54100.0
2008-01-04 11:50:00,91.53,91.85,91.3,91.61,63200.0,58.9012,59.1071,58.7532,58.9527,63200.0
2008-01-04 12:00:00,91.67,93.0,91.56,92.98,126600.0,58.9913,59.8472,58.9205,59.8343,126600.0
2008-01-04 12:10:00,93.0,93.45,92.33,93.17,172600.0,59.8472,60.1367,59.416,59.9566,172600.0
2008-01-04 12:20:00,93.17,93.36,92.2,92.4,75500.0,59.9566,60.0788,59.3323,59.461,75500.0
2008-01-04 12:30:00,92.48,92.88,92.04,92.44,38900.0,59.5125,59.7699,59.2294,59.4868,38900.0
2008-01-04 12:40:00,92.47,93.2,92.36,93.11,43500.0,59.5061,59.9759,59.4353,59.9179,43500.0
2008-01-04 12:50:00,93.14,93.35,92.41,92.67,71100.0,59.9373,60.0724,59.4675,59.6348,71100.0
2008-01-04 13:00:00,92.56,92.56,92.06,92.06,41000.0,59.564,59.564,59.2423,59.2423,41000.0
2008-01-04 13:10:00,92.07,92.62,91.97,92.4,43700.0,59.2487,59.6026,59.1843,59.461,43700.0
2008-01-04 13:20:00,92.41,92.41,91.55,91.66,45200.0,59.4675,59.4675,58.9141,58.9848,45200.0
2008-01-04 13:30:00,91.66,91.79,91.3,91.4,47700.0,58.9848,59.0685,58.7532,58.8175,47700.0
2008-01-04 13:40:00,91.4,91.4,91.12,91.27,67800.0,58.8175,58.8175,58.6373,58.7339,67800.0
2008-01-04 13:50:00,91.27,91.62,91.23,91.31,72200.0,58.7339,58.9591,58.7081,58.7596,72200.0
2008-01-04 14:00:00,91.3,91.34,91.04,91.15,50300.0,58.7532,58.7789,58.5859,58.6567,50300.0
2008-01-04 14:10:00,91.19,91.23,91.02,91.07,47600.0,58.6824,58.7081,58.573,58.6052,47600.0
2008-01-04 14:20:00,91.1,91.1,90.12,90.13,92200.0,58.6245,58.6245,57.9938,58.0003,92200.0
2008-01-04 14:30:00,90.14,90.23,89.7,89.72,83100.0,58.0067,58.0646,57.7235,57.7364,83100.0
2008-01-04 14:40:00,89.75,89.82,89.45,89.58,103200.0,57.7557,57.8008,57.5627,57.6463,103200.0
2008-01-04 14:50:00,89.57,90.02,89.34,89.91,122500.0,57.6399,57.9295,57.4919,57.8587,122500.0
2008-01-04 15:00:00,89.95,90.18,89.63,89.89,140300.0,57.8844,58.0324,57.6785,57.8458,140300.0
2008-01-04 15:10:00,89.82,89.99,89.39,89.44,81700.0,57.8008,57.9102,57.5241,57.5562,81700.0
2008-01-04 15:20:00,89.43,89.68,89.23,89.31,119300.0,57.5498,57.7107,57.4211,57.4726,119300.0
2008-01-04 15:30:00,89.31,89.51,89.0,89.25,129700.0,57.4726,57.6013,57.2731,57.434,129700.0
2008-01-04 15:40:00,89.25,89.27,88.3,88.9,200200.0,57.434,57.4468,56.8226,57.2087,200200.0
2008-01-04 15:50:00,88.91,89.0,88.42,88.68,256600.0,57.2152,57.2731,56.8998,57.0672,256600.0
2008-01-07 09:30:00,89.0,89.29,87.35,87.64,169800.0,57.2731,57.4597,56.2113,56.3979,169800.0
2008-01-07 09:40:00,87.68,88.67,86.47,86.59,238700.0,56.4236,57.0607,55.645,55.7222,238700.0
2008-01-07 09:50:00,86.51,87.06,85.93,86.75,263500.0,55.6707,56.0247,55.2975,55.8252,263500.0
2008-01-07 10:00:00,86.76,86.76,86.13,86.53,123100.0,55.8316,55.8316,55.4262,55.6836,123100.0
2008-01-07 10:10:00,86.49,86.61,85.02,85.36,184900.0,55.6579,55.7351,54.7119,54.9307,184900.0
2008-01-07 10:20:00,85.42,85.51,84.75,84.83,134800.0,54.9693,55.0272,54.5381,54.5896,134800.0
2008-01-07 10:30:00,84.84,85.29,84.47,85.29,149600.0,54.5961,54.8856,54.358,54.8856,149600.0
2008-01-07 10:40:00,85.32,85.35,84.4,84.65,110600.0,54.9049,54.9242,54.3129,54.4738,110600.0
2008-01-07 10:50:00,84.66,84.9,83.61,83.92,131000.0,54.4802,54.6347,53.8045,54.004,131000.0
2008-01-07 11:00:00,83.92,84.5,83.89,84.4,161200.0,54.004,54.3773,53.9847,54.3129,161200.0
2008-01-07 11:10:00,84.5,85.27,84.08,84.98,181700.0,54.3773,54.8728,54.107,54.6861,181700.0
2008-01-07 11:20:00,84.99,85.5,84.72,85.28,325700.0,54.6926,55.0208,54.5188,54.8792,325700.0
2008-01-07 11:30:00,85.26,85.83,85.12,85.31,315200.0,54.8663,55.2331,54.7762,54.8985,315200.0
2008-01-07 11:40:00,85.31,86.16,85.25,85.94,138200.0,54.8985,55.4455,54.8599,55.3039,138200.0
2008-01-07 11:50:00,85.93,86.71,85.87,86.61,315900.0,55.2975,55.7994,55.2589,55.7351,315900.0
2008-01-07 12:00:00,86.61,86.7,86.17,86.24,100700.0,55.7351,55.793,55.4519,55.497,100700.0
2008-01-07 12:10:00,86.16,86.59,85.86,86.36,88800.0,55.4455,55.7222,55.2524,55.5742,88800.0
2008-01-07 12:20:00,86.43,87.25,86.32,86.94,130000.0,55.6192,56.1469,55.5485,55.9474,130000.0
2008-01-07 12:30:00,86.99,87.93,86.91,87.69,103500.0,55.9796,56.5845,55.9281,56.4301,103500.0
2008-01-07 12:40:00,87.7,88.0,87.42,87.65,102000.0,56.4365,56.6296,56.2563,56.4043,102000.0
2008-01-07 12:50:00,87.68,88.1,87.5,87.53,198000.0,56.4236,56.6939,56.3078,56.3271,198000.0
2008-01-07 13:00:00,87.53,87.57,86.12,86.3,101800.0,56.3271,56.3529,55.4198,55.5356,101800.0
2008-01-07 13:10:00,86.36,86.87,86.3,86.76,45000.0,55.5742,55.9024,55.5356,55.8316,45000.0
2008-01-07 13:20:00,86.76,87.02,86.47,86.99,40500.0,55.8316,55.9989,55.645,55.9796,40500.0
2008-01-07 13:30:00,86.94,87.11,86.75,86.99,71700.0,55.9474,56.0568,55.8252,55.9796,71700.0
2008-01-07 13:40:00,87.0,87.0,86.07,86.13,59800.0,55.9861,55.9861,55.3876,55.4262,59800.0
2008-01-07 13:50:00,86.21,86.36,85.68,85.98,92600.0,55.4777,55.5742,55.1366,55.3297,92600.0
2008-01-07 14:00:00,86.12,86.33,85.71,85.81,83900.0,55.4198,55.5549,55.1559,55.2203,83900.0
2008-01-07 14:10:00,85.85,85.9,85.34,85.65,63500.0,55.246,55.2782,54.9178,55.1173,63500.0
2008-01-07 14:20:00,85.64,85.87,85.45,85.75,40700.0,55.1109,55.2589,54.9886,55.1817,40700.0
2008-01-07 14:30:00,85.72,86.12,85.64,85.89,38200.0,55.1623,55.4198,55.1109,55.2717,38200.0
2008-01-07 14:40:00,85.95,86.4,85.51,85.57,73000.0,55.3104,55.5999,55.0272,55.0658,73000.0
2008-01-07 14:50:00,85.57,85.86,85.1,85.76,42100.0,55.0658,55.2524,54.7634,55.1881,42100.0
2008-01-07 15:00:00,85.75,85.87,85.02,85.23,70400.0,55.1817,55.2589,54.7119,54.847,70400.0
2008-01-07 15:10:00,85.21,85.62,84.95,85.12,62800.0,54.8342,55.098,54.6668,54.7762,62800.0
2008-01-07 15:20:00,85.12,85.29,84.78,84.89,66200.0,54.7762,54.8856,54.5574,54.6282,66200.0
2008-01-07 15:30:00,84.94,85.28,84.67,84.87,113900.0,54.6604,54.8792,54.4867,54.6154,113900.0
2008-01-07 15:40:00,84.86,86.29,84.79,86.17,211800.0,54.6089,55.5292,54.5639,55.4519,211800.0
2008-01-07 15:50:00,86.12,86.22,85.5,85.9,224700.0,55.4198,55.4841,55.0208,55.2782,224700.0
2008-01-08 09:30:00,88.33,88.33,85.48,85.96,329100.0,56.8419,56.8419,55.0079,55.3168,329100.0
2008-01-08 09:40:00,85.93,87.93,85.87,87.3,244900.0,55.2975,56.5845,55.2589,56.1791,244900.0
2008-01-08 09:50:00,87.27,87.56,86.56,87.26,167300.0,56.1598,56.3464,55.7029,56.1534,167300.0
2008-01-08 10:00:00,87.31,88.7,87.23,88.35,189700.0,56.1855,57.08,56.1341,56.8548,189700.0
2008-01-08 10:10:00,88.34,88.44,87.83,87.95,111200.0,56.8484,56.9127,56.5202,56.5974,111200.0
2008-01-08 10:20:00,87.95,88.28,87.8,87.98,85000.0,56.5974,56.8098,56.5009,56.6167,85000.0
2008-01-08 10:30:00,88.0,88.29,87.43,88.09,95800.0,56.6296,56.8162,56.2628,56.6875,95800.0
2008-01-08 10:40:00,88.09,88.5,87.28,88.02,109400.0,56.6875,56.9513,56.1662,56.6424,109400.0
2008-01-08 10:50:00,88.02,89.07,87.82,88.42,129600.0,56.6424,57.3181,56.5137,56.8998,129600.0
2008-01-08 11:00:00,88.41,88.46,87.39,87.5,98100.0,56.8934,56.9256,56.237,56.3078,98100.0
2008-01-08 11:10:00,87.5,87.53,86.05,86.45,145400.0,56.3078,56.3271,55.3747,55.6321,145400.0
2008-01-08 11:20:00,86.5,86.71,85.9,85.9,91300.0,55.6643,55.7994,55.2782,55.2782,91300.0
2008-01-08 11:30:00,85.86,85.9,85.36,85.77,106300.0,55.2524,55.2782,54.9307,55.1945,106300.0
2008-01-08 11:40:00,85.83,85.95,84.53,84.84,133000.0,55.2331,55.3104,54.3966,54.5961,133000.0
2008-01-08 11:50:00,84.76,85.16,84.25,84.71,151700.0,54.5446,54.802,54.2164,54.5124,151700.0
2008-01-08 12:00:00,84.74,85.34,84.22,85.34,136600.0,54.5317,54.9178,54.1971,54.9178,136600.0
2008-01-08 12:10:00,85.25,85.78,85.09,85.16,88200.0,54.8599,55.201,54.7569,54.802,88200.0
2008-01-08 12:20:00,85.18,85.61,84.78,84.78,53200.0,54.8148,55.0916,54.5574,54.5574,53200.0
2008-01-08 12:30:00,84.78,84.89,84.22,84.64,87500.0,54.5574,54.6282,54.1971,54.4673,87500.0
2008-01-08 12:40:00,84.65,85.08,84.46,84.85,52200.0,54.4738,54.7505,54.3515,54.6025,52200.0
2008-01-08 12:50:00,84.8,84.88,84.54,84.62,54800.0,54.5703,54.6218,54.403,54.4545,54800.0
2008-01-08 13:00:00,84.62,84.86,84.0,84.67,165500.0,54.4545,54.6089,54.0555,54.4867,165500.0
2008-01-08 13:10:00,84.7,85.45,84.67,84.76,80300.0,54.506,54.9886,54.4867,54.5446,80300.0
2008-01-08 13:20:00,84.75,85.22,84.66,85.17,44300.0,54.5381,54.8406,54.4802,54.8084,44300.0
2008-01-08 13:30:00,85.16,85.24,84.42,84.45,50900.0,54.802,54.8535,54.3258,54.3451,50900.0
2008-01-08 13:40:00,84.45,84.71,83.73,84.09,120300.0,54.3451,54.5124,53.8817,54.1134,120300.0
2008-01-08 13:50:00,84.11,84.13,83.35,84.06,129400.0,54.1263,54.1392,53.6372,54.0941,129400.0
2008-01-08 14:00:00,84.02,84.4,83.4,83.83,121200.0,54.0684,54.3129,53.6694,53.9461,121200.0
2008-01-08 14:10:00,83.87,84.5,83.83,84.14,87100.0,53.9718,54.3773,53.9461,54.1456,87100.0
2008-01-08 14:20:00,84.19,84.99,84.11,84.97,128800.0,54.1778,54.6926,54.1263,54.6797,128800.0
2008-01-08 14:30:00,84.98,85.34,84.86,85.07,186200.0,54.6861,54.9178,54.6089,54.7441,186200.0
2008-01-08 14:40:00,85.08,85.31,84.06,84.54,126100.0,54.7505,54.8985,54.0941,54.403,126100.0
2008-01-08 14:50:00,84.55,84.6,83.84,83.96,80200.0,54.4094,54.4416,53.9525,54.0298,80200.0
2008-01-08 15:00:00,84.02,84.44,83.92,84.22,78700.0,54.0684,54.3386,54.004,54.1971,78700.0
2008-01-08 15:10:00,84.26,84.42,83.16,83.16,87300.0,54.2228,54.3258,53.5149,53.5149,87300.0
2008-01-08 15:20:00,83.2,83.49,82.59,83.25,101900.0,53.5407,53.7273,53.1481,53.5729,101900.0
2008-01-08 15:30:00,83.25,83.67,83.0,83.5,110300.0,53.5729,53.8431,53.412,53.7337,110300.0
2008-01-08 15:40:00,83.5,83.69,82.69,82.91,164600.0,53.7337,53.856,53.2125,53.3541,164600.0
2008-01-08 15:50:00,82.92,83.03,82.52,82.76,188800.0,53.3605,53.4313,53.1031,53.2575,188800.0
2008-01-09 09:30:00,83.98,84.47,83.16,84.47,95700.0,54.0426,54.358,53.5149,54.358,95700.0
2008-01-09 09:40:00,84.43,84.92,83.46,84.82,116300.0,54.3322,54.6475,53.708,54.5832,116300.0
2008-01-09 09:50:00,84.93,85.5,84.38,85.5,217300.0,54.654,55.0208,54.3,55.0208,217300.0
2008-01-09 10:00:00,85.48,86.15,85.09,85.61,142200.0,55.0079,55.4391,54.7569,55.0916,142200.0
2008-01-09 10:10:00,85.65,86.07,84.61,84.97,114100.0,55.1173,55.3876,54.448,54.6797,114100.0
2008-01-09 10:20:00,85.0,85.04,83.84,84.61,99800.0,54.699,54.7248,53.9525,54.448,99800.0
2008-01-09 10:30:00,84.64,84.79,83.96,84.3,47300.0,54.4673,54.5639,54.0298,54.2486,47300.0
2008-01-09 10:40:00,84.32,84.87,84.23,84.46,47400.0,54.2614,54.6154,54.2035,54.3515,47400.0
2008-01-09 10:50:00,84.45,84.45,83.7,83.76,62400.0,54.3451,54.3451,53.8624,53.9011,62400.0
2008-01-09 11:00:00,83.84,84.59,83.75,84.42,47800.0,53.9525,54.4352,53.8946,54.3258,47800.0
2008-01-09 11:10:00,84.4,84.88,84.13,84.83,41600.0,54.3129,54.6218,54.1392,54.5896,41600.0
2008-01-09 11:20:00,84.83,85.44,84.62,84.69,65000.0,54.5896,54.9822,54.4545,54.4995,65000.0
2008-01-09 11:30:00,84.69,84.75,83.9,84.61,49000.0,54.4995,54.5381,53.9911,54.448,49000.0
2008-01-09 11:40:00,84.59,84.7,83.75,83.75,39200.0,54.4352,54.506,53.8946,53.8946,39200.0
2008-01-09 11:50:00,83.75,84.09,83.52,84.08,49700.0,53.8946,54.1134,53.7466,54.107,49700.0
2008-01-09 12:00:00,84.01,84.58,83.8,84.5,78400.0,54.0619,54.4287,53.9268,54.3773,78400.0
2008-01-09 12:10:00,84.54,85.0,84.33,84.75,31600.0,54.403,54.699,54.2679,54.5381,31600.0
2008-01-09 12:20:00,84.82,85.66,84.33,85.36,48600.0,54.5832,55.1237,54.2679,54.9307,48600.0
2008-01-09 12:30:00,85.35,85.39,84.26,84.26,40900.0,54.9242,54.95,54.2228,54.2228,40900.0
2008-01-09 12:40:00,84.29,84.57,84.17,84.3,30300.0,54.2421,54.4223,54.1649,54.2486,30300.0
2008-01-09 12:50:00,84.28,84.57,83.86,84.19,46300.0,54.2357,54.4223,53.9654,54.1778,46300.0
2008-01-09 13:00:00,84.2,84.49,84.03,84.07,37900.0,54.1842,54.3708,54.0748,54.1005,37900.0
2008-01-09 13:10:00,84.12,84.27,83.71,83.96,29600.0,54.1327,54.2292,53.8689,54.0298,29600.0
2008-01-09 13:20:00,83.98,84.28,83.56,83.84,38100.0,54.0426,54.2357,53.7724,53.9525,38100.0
2008-01-09 13:30:00,83.85,84.1,83.53,84.0,42100.0,53.959,54.1198,53.753,54.0555,42100.0
2008-01-09 13:40:00,84.05,84.09,83.52,83.94,39500.0,54.0877,54.1134,53.7466,54.0169,39500.0
2008-01-09 13:50:00,83.94,84.1,83.57,83.68,31600.0,54.0169,54.1198,53.7788,53.8496,31600.0
2008-01-09 14:00:00,83.7,83.74,83.25,83.3,46700.0,53.8624,53.8882,53.5729,53.605,46700.0
2008-01-09 14:10:00,83.32,83.76,83.06,83.13,52000.0,53.6179,53.9011,53.4506,53.4956,52000.0
2008-01-09 14:20:00,83.25,83.83,83.12,83.76,74300.0,53.5729,53.9461,53.4892,53.9011,74300.0
2008-01-09 14:30:00,83.81,84.44,83.73,84.29,55900.0,53.9332,54.3386,53.8817,54.2421,55900.0
2008-01-09 14:40:00,84.38,85.82,84.24,85.73,122000.0,54.3,55.2267,54.2099,55.1688,122000.0
2008-01-09 14:50:00,85.63,85.82,84.84,85.53,111900.0,55.1044,55.2267,54.5961,55.0401,111900.0
2008-01-09 15:00:00,85.46,85.89,85.41,85.66,110300.0,54.995,55.2717,54.9629,55.1237,110300.0
2008-01-09 15:10:00,85.67,86.4,85.19,86.11,144500.0,55.1302,55.5999,54.8213,55.4133,144500.0
2008-01-09 15:20:00,86.19,86.43,85.67,85.72,91300.0,55.4648,55.6192,55.1302,55.1623,91300.0
2008-01-09 15:30:00,85.75,86.45,85.37,86.45,91600.0,55.1817,55.6321,54.9371,55.6321,91600.0
2008-01-09 15:40:00,86.44,86.95,86.22,86.84,170700.0,55.6257,55.9539,55.4841,55.8831,170700.0
2008-01-09 15:50:00,86.76,87.41,86.59,86.72,184800.0,55.8316,56.2499,55.7222,55.8059,184800.0
2008-01-10 09:30:00,86.75,86.75,85.3,86.04,140800.0,55.8252,55.8252,54.8921,55.3683,140800.0
2008-01-10 09:40:00,86.14,86.14,84.84,85.55,134800.0,55.4326,55.4326,54.5961,55.053,134800.0
2008-01-10 09:50:00,85.55,86.23,85.32,86.0,113200.0,55.053,55.4905,54.9049,55.3425,113200.0
2008-01-10 10:00:00,85.99,86.88,85.8,86.7,93800.0,55.3361,55.9088,55.2138,55.793,93800.0
2008-01-10 10:10:00,86.71,88.5,86.53,88.2,177900.0,55.7994,56.9513,55.6836,56.7583,177900.0
2008-01-10 10:20:00,88.17,88.35,86.79,86.79,67200.0,56.739,56.8548,55.8509,55.8509,67200.0
2008-01-10 10:30:00,86.87,87.29,86.46,86.5,85900.0,55.9024,56.1727,55.6386,55.6643,85900.0
2008-01-10 10:40:00,86.5,86.5,85.8,85.8,60500.0,55.6643,55.6643,55.2138,55.2138,60500.0
2008-01-10 10:50:00,85.8,85.91,85.32,85.5,89200.0,55.2138,55.2846,54.9049,55.0208,89200.0
2008-01-10 11:00:00,85.49,85.49,84.53,84.96,103500.0,55.0143,55.0143,54.3966,54.6733,103500.0
2008-01-10 11:10:00,84.95,85.55,84.9,85.3,94400.0,54.6668,55.053,54.6347,54.8921,94400.0
2008-01-10 11:20:00,85.35,85.81,85.2,85.52,34600.0,54.9242,55.2203,54.8277,55.0336,34600.0
2008-01-10 11:30:00,85.52,85.52,85.35,85.43,22400.0,55.0336,55.0336,54.9242,54.9757,22400.0
2008-01-10 11:40:00,85.42,85.61,85.37,85.55,28500.0,54.9693,55.0916,54.9371,55.053,28500.0
2008-01-10 11:50:00,85.57,85.8,85.43,85.43,23900.0,55.0658,55.2138,54.9757,54.9757,23900.0
2008-01-10 12:00:00,85.46,85.74,85.43,85.5,25300.0,54.995,55.1752,54.9757,55.0208,25300.0
2008-01-10 12:10:00,85.48,86.16,85.42,85.85,108500.0,55.0079,55.4455,54.9693,55.246,108500.0
2008-01-10 12:20:00,85.98,86.75,85.78,85.8,213900.0,55.3297,55.8252,55.201,55.2138,213900.0
2008-01-10 12:30:00,85.78,86.09,85.0,85.0,72600.0,55.201,55.4005,54.699,54.699,72600.0
2008-01-10 12:40:00,85.0,85.05,84.28,85.01,94000.0,54.699,54.7312,54.2357,54.7055,94000.0
2008-01-10 12:50:00,85.0,86.25,84.8,85.79,76700.0,54.699,55.5034,54.5703,55.2074,76700.0
2008-01-10 13:00:00,85.86,86.0,85.43,85.95,71200.0,55.2524,55.3425,54.9757,55.3104,71200.0
2008-01-10 13:10:00,85.85,86.25,85.47,86.09,60300.0,55.246,55.5034,55.0015,55.4005,60300.0
2008-01-10 13:20:00,86.1,86.25,85.6,86.09,70500.0,55.4069,55.5034,55.0851,55.4005,70500.0
2008-01-10 13:30:00,86.06,86.23,85.27,85.65,66100.0,55.3811,55.4905,54.8728,55.1173,66100.0
2008-01-10 13:40:00,85.52,85.87,85.23,85.69,35600.0,55.0336,55.2589,54.847,55.143,35600.0
2008-01-10 13:50:00,85.71,85.71,84.69,85.19,45200.0,55.1559,55.1559,54.4995,54.8213,45200.0
2008-01-10 14:00:00,85.21,85.3,84.49,84.71,27400.0,54.8342,54.8921,54.3708,54.5124,27400.0
2008-01-10 14:10:00,84.71,85.56,84.69,85.56,40300.0,54.5124,55.0594,54.4995,55.0594,40300.0
2008-01-10 14:20:00,85.56,85.68,85.05,85.08,40600.0,55.0594,55.1366,54.7312,54.7505,40600.0
2008-01-10 14:30:00,85.15,85.52,85.0,85.5,43400.0,54.7955,55.0336,54.699,55.0208,43400.0
2008-01-10 14:40:00,85.5,85.5,85.05,85.05,36500.0,55.0208,55.0208,54.7312,54.7312,36500.0
2008-01-10 14:50:00,85.13,86.1,85.12,86.0,54400.0,54.7827,55.4069,54.7762,55.3425,54400.0
2008-01-10 15:00:00,86.07,86.81,85.89,86.65,65300.0,55.3876,55.8638,55.2717,55.7608,65300.0
2008-01-10 15:10:00,86.72,86.8,85.82,85.82,131400.0,55.8059,55.8573,55.2267,55.2267,131400.0
2008-01-10 15:20:00,85.86,86.77,85.76,86.55,119800.0,55.2524,55.838,55.1881,55.6965,119800.0
2008-01-10 15:30:00,86.55,86.83,86.2,86.22,120500.0,55.6965,55.8767,55.4712,55.4841,120500.0
2008-01-10 15:40:00,86.22,86.55,85.87,85.9,128700.0,55.4841,55.6965,55.2589,55.2782,128700.0
2008-01-10 15:50:00,85.9,86.41,85.75,85.76,157100.0,55.2782,55.6064,55.1817,55.1881,157100.0
2008-01-11 09:30:00,85.01,85.13,84.31,84.67,87200.0,54.7055,54.7827,54.255,54.4867,87200.0
2008-01-11 09:40:00,84.7,85.5,84.36,85.36,74100.0,54.506,55.0208,54.2872,54.9307,74100.0
2008-01-11 09:50:00,85.45,85.76,84.69,85.03,79500.0,54.9886,55.1881,54.4995,54.7183,79500.0
2008-01-11 10:00:00,84.9,85.08,84.4,84.83,44100.0,54.6347,54.7505,54.3129,54.5896,44100.0
2008-01-11 10:10:00,84.84,85.5,84.72,84.89,113900.0,54.5961,55.0208,54.5188,54.6282,113900.0
2008-01-11 10:20:00,84.89,86.28,84.88,85.65,73500.0,54.6282,55.5227,54.6218,55.1173,73500.0
2008-01-11 10:30:00,85.65,85.85,85.27,85.69,35500.0,55.1173,55.246,54.8728,55.143,35500.0
2008-01-11 10:40:00,85.56,86.11,85.16,86.03,31200.0,55.0594,55.4133,54.802,55.3618,31200.0
2008-01-11 10:50:00,86.08,86.15,85.32,85.32,56000.0,55.394,55.4391,54.9049,54.9049,56000.0
2008-01-11 11:00:00,85.37,85.6,85.2,85.55,26300.0,54.9371,55.0851,54.8277,55.053,26300.0
2008-01-11 11:10:00,85.54,86.12,85.3,85.3,64700.0,55.0465,55.4198,54.8921,54.8921,64700.0
2008-01-11 11:20:00,85.3,85.83,85.3,85.66,26800.0,54.8921,55.2331,54.8921,55.1237,26800.0
2008-01-11 11:30:00,85.62,85.99,85.4,85.43,30100.0,55.098,55.3361,54.9564,54.9757,30100.0
2008-01-11 11:40:00,85.49,86.07,85.45,86.07,82300.0,55.0143,55.3876,54.9886,55.3876,82300.0
2008-01-11 11:50:00,86.0,86.21,85.97,86.03,88600.0,55.3425,55.4777,55.3232,55.3618,88600.0
2008-01-11 12:00:00,86.06,86.06,85.57,85.57,28300.0,55.3811,55.3811,55.0658,55.0658,28300.0
2008-01-11 12:10:00,85.54,86.36,85.48,85.77,38800.0,55.0465,55.5742,55.0079,55.1945,38800.0
2008-01-11 12:20:00,85.79,86.15,85.3,85.61,40200.0,55.2074,55.4391,54.8921,55.0916,40200.0
2008-01-11 12:30:00,85.73,85.74,85.3,85.74,13500.0,55.1688,55.1752,54.8921,55.1752,13500.0
2008-01-11 12:40:00,85.74,85.84,85.03,85.36,51900.0,55.1752,55.2396,54.7183,54.9307,51900.0
2008-01-11 12:50:00,85.36,85.61,85.05,85.59,17000.0,54.9307,55.0916,54.7312,55.0787,17000.0
2008-01-11 13:00:00,85.53,85.53,84.79,84.96,31500.0,55.0401,55.0401,54.5639,54.6733,31500.0
2008-01-11 13:10:00,85.03,85.04,84.59,84.67,52200.0,54.7183,54.7248,54.4352,54.4867,52200.0
2008-01-11 13:20:00,84.83,85.32,84.5,85.24,21700.0,54.5896,54.9049,54.3773,54.8535,21700.0
2008-01-11 13:30:00,85.3,85.31,84.47,84.87,30700.0,54.8921,54.8985,54.358,54.6154,30700.0
2008-01-11 13:40:00,84.91,85.54,84.46,84.72,35700.0,54.6411,55.0465,54.3515,54.5188,35700.0
2008-01-11 13:50:00,84.76,85.3,84.52,84.53,36900.0,54.5446,54.8921,54.3901,54.3966,36900.0
2008-01-11 14:00:00,84.52,84.67,84.32,84.67,27300.0,54.3901,54.4867,54.2614,54.4867,27300.0
2008-01-11 14:10:00,84.74,85.13,84.6,84.95,33900.0,54.5317,54.7827,54.4416,54.6668,33900.0
2008-01-11 14:20:00,84.95,85.06,84.56,84.93,20400.0,54.6668,54.7376,54.4159,54.654,20400.0
2008-01-11 14:30:00,84.95,85.09,84.55,85.05,32000.0,54.6668,54.7569,54.4094,54.7312,32000.0
2008-01-11 14:40:00,85.05,85.22,84.58,84.64,44100.0,54.7312,54.8406,54.4287,54.4673,44100.0
2008-01-11 14:50:00,84.64,84.89,84.43,84.62,31400.0,54.4673,54.6282,54.3322,54.4545,31400.0
2008-01-11 15:00:00,84.61,84.73,84.1,84.28,62500.0,54.448,54.5253,54.1198,54.2357,62500.0
2008-01-11 15:10:00,84.29,84.73,84.0,84.19,49600.0,54.2421,54.5253,54.0555,54.1778,49600.0
2008-01-11 15:20:00,84.17,85.8,84.02,84.56,73400.0,54.1649,55.2138,54.0684,54.4159,73400.0
2008-01-11 15:30:00,84.54,85.02,84.19,84.98,62400.0,54.403,54.7119,54.1778,54.6861,62400.0
2008-01-11 15:40:00,84.97,84.98,84.18,84.78,72000.0,54.6797,54.6861,54.1713,54.5574,72000.0
2008-01-11 15:50:00,84.75,84.93,84.16,84.3,101500.0,54.5381,54.654,54.1585,54.2486,101500.0
2008-01-14 09:30:00,84.75,86.61,83.53,83.7,84100.0,54.5381,55.7351,53.753,53.8624,84100.0
2008-01-14 09:40:00,83.71,83.92,81.54,82.49,177300.0,53.8689,54.004,52.4724,53.0838,177300.0
2008-01-14 09:50:00,82.46,82.59,81.75,82.52,117000.0,53.0645,53.1481,52.6076,53.1031,117000.0
2008-01-14 10:00:00,82.58,82.58,81.05,81.74,113400.0,53.1417,53.1417,52.1571,52.6011,113400.0
2008-01-14 10:10:00,81.75,82.18,81.34,81.54,76200.0,52.6076,52.8843,52.3437,52.4724,76200.0
2008-01-14 10:20:00,81.5,82.93,81.44,82.79,84100.0,52.4467,53.3669,52.4081,53.2768,84100.0
2008-01-14 10:30:00,82.85,83.42,82.79,82.87,108600.0,53.3155,53.6823,53.2768,53.3283,108600.0
2008-01-14 10:40:00,82.85,83.13,82.25,82.53,112700.0,53.3155,53.4956,52.9293,53.1095,112700.0
2008-01-14 10:50:00,82.48,83.07,82.48,82.95,49500.0,53.0774,53.457,53.0774,53.3798,49500.0
2008-01-14 11:00:00,83.0,83.3,82.67,82.68,57500.0,53.412,53.605,53.1996,53.2061,57500.0
2008-01-14 11:10:00,82.72,83.27,82.69,82.75,48700.0,53.2318,53.5857,53.2125,53.2511,48700.0
2008-01-14 11:20:00,82.75,82.76,82.4,82.61,42000.0,53.2511,53.2575,53.0259,53.161,42000.0
2008-01-14 11:30:00,82.62,82.95,82.6,82.89,32900.0,53.1674,53.3798,53.1546,53.3412,32900.0
2008-01-14 11:40:00,82.89,82.9,82.42,82.54,43300.0,53.3412,53.3476,53.0387,53.116,43300.0
2008-01-14 11:50:00,82.58,82.96,82.58,82.88,26900.0,53.1417,53.3862,53.1417,53.3348,26900.0
2008-01-14 12:00:00,82.89,82.92,82.4,82.48,30900.0,53.3412,53.3605,53.0259,53.0774,30900.0
2008-01-14 12:10:00,82.48,82.48,81.91,82.35,60100.0,53.0774,53.0774,52.7105,52.9937,60100.0
2008-01-14 12:20:00,82.42,82.75,82.24,82.7,59800.0,53.0387,53.2511,52.9229,53.2189,59800.0
2008-01-14 12:30:00,82.75,82.75,82.42,82.62,40400.0,53.2511,53.2511,53.0387,53.1674,40400.0
2008-01-14 12:40:00,82.62,82.75,82.39,82.67,33200.0,53.1674,53.2511,53.0194,53.1996,33200.0
2008-01-14 12:50:00,82.69,82.82,82.55,82.6,43400.0,53.2125,53.2961,53.1224,53.1546,43400.0
2008-01-14 13:00:00,82.62,82.98,82.56,82.98,29900.0,53.1674,53.3991,53.1288,53.3991,29900.0
2008-01-14 13:10:00,82.98,83.17,82.46,82.66,58500.0,53.3991,53.5214,53.0645,53.1932,58500.0
2008-01-14 13:20:00,82.66,82.95,82.66,82.78,25400.0,53.1932,53.3798,53.1932,53.2704,25400.0
2008-01-14 13:30:00,82.81,83.29,82.78,83.29,28700.0,53.2897,53.5986,53.2704,53.5986,28700.0
2008-01-14 13:40:00,83.26,83.49,82.52,82.71,195100.0,53.5793,53.7273,53.1031,53.2254,195100.0
2008-01-14 13:50:00,82.72,83.09,82.64,82.99,105200.0,53.2318,53.4699,53.1803,53.4055,105200.0
2008-01-14 14:00:00,82.99,83.02,82.85,83.01,42400.0,53.4055,53.4249,53.3155,53.4184,42400.0
2008-01-14 14:10:00,83.0,83.0,82.45,82.93,74300.0,53.412,53.412,53.058,53.3669,74300.0
2008-01-14 14:20:00,82.95,83.2,82.54,83.17,67800.0,53.3798,53.5407,53.116,53.5214,67800.0
2008-01-14 14:30:00,83.19,83.29,82.79,83.07,52400.0,53.5342,53.5986,53.2768,53.457,52400.0
2008-01-14 14:40:00,83.05,83.1,82.73,83.05,112500.0,53.4442,53.4763,53.2382,53.4442,112500.0
2008-01-14 14:50:00,83.07,83.1,82.86,83.02,59900.0,53.457,53.4763,53.3219,53.4249,59900.0
2008-01-14 15:00:00,83.02,83.1,82.88,83.0,73600.0,53.4249,53.4763,53.3348,53.412,73600.0
2008-01-14 15:10:00,83.03,83.07,82.85,82.94,59500.0,53.4313,53.457,53.3155,53.3734,59500.0
2008-01-14 15:20:00,82.94,83.04,82.66,82.91,80600.0,53.3734,53.4377,53.1932,53.3541,80600.0
2008-01-14 15:30:00,82.98,83.02,82.59,82.9,49800.0,53.3991,53.4249,53.1481,53.3476,49800.0
2008-01-14 15:40:00,82.89,82.98,82.49,82.61,111000.0,53.3412,53.3991,53.0838,53.161,111000.0
2008-01-14 15:50:00,82.59,82.81,82.41,82.45,146700.0,53.1481,53.2897,53.0323,53.058,146700.0
2008-01-15 09:30:00,81.98,81.98,80.63,81.0,186300.0,52.7556,52.7556,51.8868,52.1249,186300.0
2008-01-15 09:40:00,80.95,81.09,80.3,80.38,146900.0,52.0928,52.1829,51.6745,51.726,146900.0
2008-01-15 09:50:00,80.38,80.51,79.75,80.07,144800.0,51.726,51.8096,51.3205,51.5265,144800.0
2008-01-15 10:00:00,80.07,80.38,79.95,80.04,86400.0,51.5265,51.726,51.4493,51.5072,86400.0
2008-01-15 10:10:00,80.05,80.57,79.88,80.26,61200.0,51.5136,51.8482,51.4042,51.6487,61200.0
2008-01-15 10:20:00,80.27,80.49,79.89,80.0,72900.0,51.6552,51.7968,51.4106,51.4814,72900.0
2008-01-15 10:30:00,79.92,80.45,79.3,79.39,173300.0,51.4299,51.771,51.031,51.0889,173300.0
2008-01-15 10:40:00,79.3,79.37,78.63,78.63,115000.0,51.031,51.076,50.5998,50.5998,115000.0
2008-01-15 10:50:00,78.62,79.07,78.4,78.91,111200.0,50.5934,50.883,50.4518,50.78,111200.0
2008-01-15 11:00:00,78.99,79.43,78.86,79.03,54500.0,50.8315,51.1146,50.7478,50.8572,54500.0
2008-01-15 11:10:00,79.09,79.16,78.76,79.06,64900.0,50.8958,50.9409,50.6835,50.8765,64900.0
2008-01-15 11:20:00,79.01,79.23,78.71,79.1,65400.0,50.8443,50.9859,50.6513,50.9023,65400.0
2008-01-15 11:30:00,79.1,79.1,78.69,78.82,54800.0,50.9023,50.9023,50.6384,50.7221,54800.0
2008-01-15 11:40:00,78.82,78.96,78.55,78.83,71100.0,50.7221,50.8122,50.5483,50.7285,71100.0
2008-01-15 11:50:00,78.83,79.11,78.75,79.01,75000.0,50.7285,50.9087,50.677,50.8443,75000.0
2008-01-15 12:00:00,79.0,79.05,78.89,79.0,126500.0,50.8379,50.8701,50.7671,50.8379,126500.0
2008-01-15 12:10:00,78.99,79.12,78.76,79.01,105100.0,50.8315,50.9151,50.6835,50.8443,105100.0
2008-01-15 12:20:00,79.04,79.25,79.0,79.15,39100.0,50.8636,50.9988,50.8379,50.9344,39100.0
2008-01-15 12:30:00,79.14,79.25,79.0,79.0,47900.0,50.928,50.9988,50.8379,50.8379,47900.0
2008-01-15 12:40:00,79.01,79.22,79.0,79.1,47000.0,50.8443,50.9795,50.8379,50.9023,47000.0
2008-01-15 12:50:00,79.21,79.37,79.0,79.31,77600.0,50.973,51.076,50.8379,51.0374,77600.0
2008-01-15 13:00:00,79.26,79.32,79.02,79.08,65100.0,51.0052,51.0438,50.8508,50.8894,65100.0
2008-01-15 13:10:00,79.1,79.72,79.1,79.57,75400.0,50.9023,51.3012,50.9023,51.2047,75400.0
2008-01-15 13:20:00,79.52,79.54,79.12,79.18,47300.0,51.1725,51.1854,50.9151,50.9537,47300.0
2008-01-15 13:30:00,79.16,79.81,79.15,79.78,53800.0,50.9409,51.3592,50.9344,51.3399,53800.0
2008-01-15 13:40:00,79.69,79.99,79.59,79.81,44200.0,51.2819,51.475,51.2176,51.3592,44200.0
2008-01-15 13:50:00,79.78,80.5,79.33,80.43,93100.0,51.3399,51.8032,51.0503,51.7581,93100.0
2008-01-15 14:00:00,80.43,80.44,79.81,79.89,61800.0,51.7581,51.7646,51.3592,51.4106,61800.0
2008-01-15 14:10:00,79.89,80.1,79.41,79.57,78600.0,51.4106,51.5458,51.1018,51.2047,78600.0
2008-01-15 14:20:00,79.55,79.7,79.27,79.6,77500.0,51.1918,51.2884,51.0117,51.224,77500.0
2008-01-15 14:30:00,79.58,79.72,78.88,79.15,96000.0,51.2111,51.3012,50.7607,50.9344,96000.0
2008-01-15 14:40:00,79.24,79.43,79.08,79.35,55100.0,50.9924,51.1146,50.8894,51.0631,55100.0
2008-01-15 14:50:00,79.34,79.56,78.7,78.9,57200.0,51.0567,51.1983,50.6449,50.7736,57200.0
2008-01-15 15:00:00,78.92,79.12,78.62,78.99,73300.0,50.7864,50.9151,50.5934,50.8315,73300.0
2008-01-15 15:10:00,79.0,79.53,78.75,79.05,64500.0,50.8379,51.179,50.677,50.8701,64500.0
2008-01-15 15:20:00,79.01,79.45,78.6,79.32,101700.0,50.8443,51.1275,50.5805,51.0438,101700.0
2008-01-15 15:30:00,79.28,79.7,78.94,79.35,164700.0,51.0181,51.2884,50.7993,51.0631,164700.0
2008-01-15 15:40:00,79.33,79.61,78.98,79.27,176100.0,51.0503,51.2305,50.825,51.0117,176100.0
2008-01-15 15:50:00,79.28,79.32,78.44,78.82,256200.0,51.0181,51.0438,50.4775,50.7221,256200.0
2008-01-16 09:30:00,79.37,80.82,78.25,79.57,324800.0,51.076,52.0091,50.3553,51.2047,324800.0
2008-01-16 09:40:00,79.55,81.0,79.54,80.89,201100.0,51.1918,52.1249,51.1854,52.0542,201100.0
2008-01-16 09:50:00,80.89,81.67,79.83,80.03,204400.0,52.0542,52.5561,51.372,51.5007,204400.0
2008-01-16 10:00:00,80.0,81.08,79.78,80.45,88300.0,51.4814,52.1764,51.3399,51.771,88300.0
2008-01-16 10:10:00,80.56,80.94,80.12,80.51,108500.0,51.8418,52.0863,51.5586,51.8096,108500.0
2008-01-16 10:20:00,80.59,80.73,79.87,79.98,87600.0,51.8611,51.9512,51.3978,51.4686,87600.0
2008-01-16 10:30:00,79.98,80.91,79.98,80.56,60000.0,51.4686,52.067,51.4686,51.8418,60000.0
2008-01-16 10:40:00,80.46,80.46,79.5,79.92,66800.0,51.7774,51.7774,51.1597,51.4299,66800.0
2008-01-16 10:50:00,79.95,80.03,79.03,79.22,63100.0,51.4493,51.5007,50.8572,50.9795,63100.0
2008-01-16 11:00:00,79.22,80.1,79.19,80.08,50300.0,50.9795,51.5458,50.9602,51.5329,50300.0
2008-01-16 11:10:00,80.08,80.26,79.1,79.27,45500.0,51.5329,51.6487,50.9023,51.0117,45500.0
2008-01-16 11:20:00,79.27,79.91,79.27,79.7,82900.0,51.0117,51.4235,51.0117,51.2884,82900.0
2008-01-16 11:30:00,79.7,79.76,79.03,79.15,87000.0,51.2884,51.327,50.8572,50.9344,87000.0
2008-01-16 11:40:00,79.16,79.74,79.11,79.6,149900.0,50.9409,51.3141,50.9087,51.224,149900.0
2008-01-16 11:50:00,79.6,80.37,79.57,79.9,292100.0,51.224,51.7195,51.2047,51.4171,292100.0
2008-01-16 12:00:00,79.93,80.13,79.66,79.93,226300.0,51.4364,51.5651,51.2626,51.4364,226300.0
2008-01-16 12:10:00,79.96,80.06,79.67,79.86,178900.0,51.4557,51.52,51.2691,51.3913,178900.0
2008-01-16 12:20:00,79.88,79.89,79.37,79.64,50000.0,51.4042,51.4106,51.076,51.2498,50000.0
2008-01-16 12:30:00,79.69,80.23,79.45,79.88,718200.0,51.2819,51.6294,51.1275,51.4042,718200.0
2008-01-16 12:40:00,79.93,80.11,79.42,79.51,85600.0,51.4364,51.5522,51.1082,51.1661,85600.0
2008-01-16 12:50:00,79.51,79.9,79.5,79.9,72300.0,51.1661,51.4171,51.1597,51.4171,72300.0
2008-01-16 13:00:00,79.91,80.15,79.5,79.5,59600.0,51.4235,51.578,51.1597,51.1597,59600.0
2008-01-16 13:10:00,79.57,79.65,78.49,78.85,90200.0,51.2047,51.2562,50.5097,50.7414,90200.0
2008-01-16 13:20:00,78.82,78.93,78.75,78.82,61900.0,50.7221,50.7929,50.677,50.7221,61900.0
2008-01-16 13:30:00,78.84,78.89,78.53,78.68,108400.0,50.7349,50.7671,50.5355,50.632,108400.0
2008-01-16 13:40:00,78.67,78.74,77.91,77.96,162400.0,50.6255,50.6706,50.1365,50.1687,162400.0
2008-01-16 13:50:00,77.96,78.3,77.83,77.89,115000.0,50.1687,50.3874,50.085,50.1236,115000.0
2008-01-16 14:00:00,77.97,78.27,77.76,77.92,217100.0,50.1751,50.3681,50.0399,50.1429,217100.0
2008-01-16 14:10:00,77.95,78.9,77.91,78.76,142400.0,50.1622,50.7736,50.1365,50.6835,142400.0
2008-01-16 14:20:00,78.74,79.59,78.68,79.59,196000.0,50.6706,51.2176,50.632,51.2176,196000.0
2008-01-16 14:30:00,79.57,80.29,79.57,80.0,275200.0,51.2047,51.668,51.2047,51.4814,275200.0
2008-01-16 14:40:00,80.0,80.75,79.79,79.98,439100.0,51.4814,51.9641,51.3463,51.4686,439100.0
2008-01-16 14:50:00,79.91,79.99,79.45,79.72,102800.0,51.4235,51.475,51.1275,51.3012,102800.0
2008-01-16 15:00:00,79.72,80.1,79.67,80.04,178200.0,51.3012,51.5458,51.2691,51.5072,178200.0
2008-01-16 15:10:00,80.0,80.3,79.57,79.9,210700.0,51.4814,51.6745,51.2047,51.4171,210700.0
2008-01-16 15:20:00,79.95,80.11,79.69,80.07,205900.0,51.4493,51.5522,51.2819,51.5265,205900.0
2008-01-16 15:30:00,80.0,80.47,78.47,78.56,307700.0,51.4814,51.7839,50.4968,50.5548,307700.0
2008-01-16 15:40:00,78.63,78.9,78.29,78.44,231200.0,50.5998,50.7736,50.381,50.4775,231200.0
2008-01-16 15:50:00,78.48,78.72,78.25,78.26,194000.0,50.5033,50.6577,50.3553,50.3617,194000.0
2008-01-17 09:30:00,78.76,79.6,77.8,77.85,211300.0,50.6835,51.224,50.0657,50.0979,211300.0
2008-01-17 09:40:00,77.83,78.18,76.52,77.02,200000.0,50.085,50.3102,49.242,49.5637,200000.0
2008-01-17 09:50:00,76.99,78.0,76.57,77.13,192800.0,49.5444,50.1944,49.2742,49.6345,192800.0
2008-01-17 10:00:00,77.13,77.52,76.07,77.23,129700.0,49.6345,49.8855,48.9524,49.6989,129700.0
2008-01-17 10:10:00,77.21,77.37,76.17,76.17,85700.0,49.686,49.789,49.0168,49.0168,85700.0
2008-01-17 10:20:00,76.17,77.09,76.02,76.71,74400.0,49.0168,49.6088,48.9202,49.3643,74400.0
2008-01-17 10:30:00,76.69,76.71,75.21,75.61,154300.0,49.3514,49.3643,48.399,48.6564,154300.0
2008-01-17 10:40:00,75.6,76.15,75.43,76.15,190200.0,48.6499,49.0039,48.5406,49.0039,190200.0
2008-01-17 10:50:00,76.15,76.35,75.4,75.82,98100.0,49.0039,49.1326,48.5212,48.7915,98100.0
2008-01-17 11:00:00,75.79,76.75,75.79,76.41,78000.0,48.7722,49.39,48.7722,49.1712,78000.0
2008-01-17 11:10:00,76.28,76.3,75.6,76.05,77800.0,49.0875,49.1004,48.6499,48.9395,77800.0
2008-01-17 11:20:00,76.09,76.11,75.93,76.1,69500.0,48.9653,48.9781,48.8623,48.9717,69500.0
2008-01-17 11:30:00,76.1,76.3,75.97,76.2,134200.0,48.9717,49.1004,48.888,49.0361,134200.0
2008-01-17 11:40:00,76.24,76.25,75.3,75.89,103200.0,49.0618,49.0682,48.4569,48.8366,103200.0
2008-01-17 11:50:00,75.88,76.08,75.09,75.1,75300.0,48.8301,48.9588,48.3218,48.3282,75300.0
2008-01-17 12:00:00,75.1,75.32,74.01,74.09,120500.0,48.3282,48.4698,47.6268,47.6782,120500.0
2008-01-17 12:10:00,74.1,74.84,73.82,74.79,117500.0,47.6847,48.1609,47.5045,48.1287,117500.0
2008-01-17 12:20:00,74.75,74.86,74.47,74.81,82000.0,48.103,48.1737,47.9228,48.1416,82000.0
2008-01-17 12:30:00,74.81,75.24,74.71,75.05,139900.0,48.1416,48.4183,48.0772,48.296,139900.0
2008-01-17 12:40:00,75.05,75.58,74.91,75.28,66700.0,48.296,48.6371,48.2059,48.444,66700.0
2008-01-17 12:50:00,75.28,75.63,75.2,75.5,71500.0,48.444,48.6693,48.3925,48.5856,71500.0
2008-01-17 13:00:00,75.55,75.66,75.35,75.5,62400.0,48.6178,48.6886,48.4891,48.5856,62400.0
2008-01-17 13:10:00,75.56,76.0,75.29,75.85,77400.0,48.6242,48.9074,48.4505,48.8108,77400.0
2008-01-17 13:20:00,75.83,76.23,75.6,76.15,71700.0,48.798,49.0554,48.6499,49.0039,71700.0
2008-01-17 13:30:00,76.04,76.25,75.74,76.14,76100.0,48.9331,49.0682,48.74,48.9974,76100.0
2008-01-17 13:40:00,76.14,76.26,75.79,75.92,95000.0,48.9974,49.0747,48.7722,48.8559,95000.0
2008-01-17 13:50:00,75.9,75.96,75.68,75.76,69700.0,48.843,48.8816,48.7014,48.7529,69700.0
2008-01-17 14:00:00,75.73,75.85,75.5,75.54,88500.0,48.7336,48.8108,48.5856,48.6113,88500.0
2008-01-17 14:10:00,75.52,75.69,75.21,75.53,96600.0,48.5985,48.7079,48.399,48.6049,96600.0
2008-01-17 14:20:00,75.52,75.7,75.19,75.4,114400.0,48.5985,48.7143,48.3861,48.5212,114400.0
2008-01-17 14:30:00,75.41,75.5,75.13,75.34,52700.0,48.5277,48.5856,48.3475,48.4826,52700.0
2008-01-17 14:40:00,75.35,75.47,75.0,75.18,91300.0,48.4891,48.5663,48.2638,48.3797,91300.0
2008-01-17 14:50:00,75.18,75.46,75.04,75.11,100700.0,48.3797,48.5599,48.2896,48.3346,100700.0
2008-01-17 15:00:00,75.12,75.34,75.05,75.17,93800.0,48.3411,48.4826,48.296,48.3732,93800.0
2008-01-17 15:10:00,75.24,75.49,75.04,75.15,86400.0,48.4183,48.5792,48.2896,48.3604,86400.0
2008-01-17 15:20:00,75.12,75.14,74.77,74.84,117800.0,48.3411,48.3539,48.1158,48.1609,117800.0
2008-01-17 15:30:00,74.81,74.91,74.61,74.64,105700.0,48.1416,48.2059,48.0129,48.0322,105700.0
2008-01-17 15:40:00,74.64,74.7,74.24,74.45,177800.0,48.0322,48.0708,47.7748,47.9099,177800.0
2008-01-17 15:50:00,74.39,74.8,74.06,74.52,296600.0,47.8713,48.1351,47.6589,47.9549,296600.0
2008-01-18 09:30:00,73.78,75.0,73.41,74.97,196700.0,47.4787,48.2638,47.2406,48.2445,196700.0
2008-01-18 09:40:00,74.97,75.0,74.55,74.68,84200.0,48.2445,48.2638,47.9743,48.0579,84200.0
2008-01-18 09:50:00,74.72,75.23,73.86,74.09,157200.0,48.0837,48.4118,47.5302,47.6782,157200.0
2008-01-18 10:00:00,74.09,75.6,74.07,75.36,114400.0,47.6782,48.6499,47.6654,48.4955,114400.0
2008-01-18 10:10:00,75.38,75.62,75.03,75.07,138400.0,48.5084,48.6628,48.2831,48.3089,138400.0
2008-01-18 10:20:00,75.1,75.36,74.65,75.0,83000.0,48.3282,48.4955,48.0386,48.2638,83000.0
2008-01-18 10:30:00,75.03,75.3,74.7,74.72,67000.0,48.2831,48.4569,48.0708,48.0837,67000.0
2008-01-18 10:40:00,74.75,75.27,74.65,74.85,55700.0,48.103,48.4376,48.0386,48.1673,55700.0
2008-01-18 10:50:00,74.85,75.25,74.85,74.94,61400.0,48.1673,48.4247,48.1673,48.2252,61400.0
2008-01-18 11:00:00,74.98,75.19,74.59,74.66,63700.0,48.251,48.3861,48.0,48.045,63700.0
2008-01-18 11:10:00,74.7,75.0,74.45,74.83,100300.0,48.0708,48.2638,47.9099,48.1544,100300.0
2008-01-18 11:20:00,74.9,75.03,74.37,74.91,59800.0,48.1995,48.2831,47.8584,48.2059,59800.0
2008-01-18 11:30:00,74.99,75.2,74.66,74.85,54900.0,48.2574,48.3925,48.045,48.1673,54900.0
2008-01-18 11:40:00,74.75,74.85,74.58,74.61,62600.0,48.103,48.1673,47.9936,48.0129,62600.0
2008-01-18 11:50:00,74.6,74.64,74.22,74.64,93400.0,48.0064,48.0322,47.7619,48.0322,93400.0
2008-01-18 12:00:00,74.63,74.87,74.1,74.3,66000.0,48.0257,48.1802,47.6847,47.8134,66000.0
2008-01-18 12:10:00,74.3,74.73,74.27,74.49,89800.0,47.8134,48.0901,47.7941,47.9356,89800.0
2008-01-18 12:20:00,74.47,74.93,74.15,74.83,64000.0,47.9228,48.2188,47.7168,48.1544,64000.0
2008-01-18 12:30:00,74.83,75.3,74.5,74.68,118900.0,48.1544,48.4569,47.9421,48.0579,118900.0
2008-01-18 12:40:00,74.7,74.92,74.0,74.91,92600.0,48.0708,48.2124,47.6203,48.2059,92600.0
2008-01-18 12:50:00,74.9,75.17,74.28,74.71,94700.0,48.1995,48.3732,47.8005,48.0772,94700.0
2008-01-18 13:00:00,74.65,74.94,74.54,74.78,45700.0,48.0386,48.2252,47.9678,48.1223,45700.0
2008-01-18 13:10:00,74.79,74.84,74.44,74.5,59700.0,48.1287,48.1609,47.9035,47.9421,59700.0
2008-01-18 13:20:00,74.5,74.75,74.14,74.53,62600.0,47.9421,48.103,47.7104,47.9614,62600.0
2008-01-18 13:30:00,74.56,74.74,74.36,74.37,47500.0,47.9807,48.0965,47.852,47.8584,47500.0
2008-01-18 13:40:00,74.38,74.75,74.28,74.65,93500.0,47.8649,48.103,47.8005,48.0386,93500.0
2008-01-18 13:50:00,74.65,74.87,74.2,74.67,80400.0,48.0386,48.1802,47.749,48.0515,80400.0
2008-01-18 14:00:00,74.7,74.89,74.5,74.58,91100.0,48.0708,48.1931,47.9421,47.9936,91100.0
2008-01-18 14:10:00,74.64,74.8,74.56,74.76,42000.0,48.0322,48.1351,47.9807,48.1094,42000.0
2008-01-18 14:20:00,74.75,74.75,74.5,74.71,33100.0,48.103,48.103,47.9421,48.0772,33100.0
2008-01-18 14:30:00,74.67,74.75,74.5,74.6,72500.0,48.0515,48.103,47.9421,48.0064,72500.0
2008-01-18 14:40:00,74.6,74.7,74.47,74.58,88800.0,48.0064,48.0708,47.9228,47.9936,88800.0
2008-01-18 14:50:00,74.54,75.0,74.45,74.88,91500.0,47.9678,48.2638,47.9099,48.1866,91500.0
2008-01-18 15:00:00,74.89,75.25,74.65,75.05,98600.0,48.1931,48.4247,48.0386,48.296,98600.0
2008-01-18 15:10:00,75.05,75.2,74.7,74.9,98800.0,48.296,48.3925,48.0708,48.1995,98800.0
2008-01-18 15:20:00,74.9,75.15,74.72,75.15,77800.0,48.1995,48.3604,48.0837,48.3604,77800.0
2008-01-18 15:30:00,75.16,75.47,74.97,75.1,135400.0,48.3668,48.5663,48.2445,48.3282,135400.0
2008-01-18 15:40:00,75.12,75.29,75.05,75.24,140000.0,48.3411,48.4505,48.296,48.4183,140000.0
2008-01-18 15:50:00,75.24,75.85,75.22,75.69,395200.0,48.4183,48.8108,48.4054,48.7079,395200.0
2008-01-22 09:30:00,70.7,72.5,70.7,71.92,382700.0,45.4967,46.655,45.4967,46.2818,382700.0
2008-01-22 09:40:00,71.92,73.73,71.25,73.3,275300.0,46.2818,47.4466,45.8506,47.1699,275300.0
2008-01-22 09:50:00,73.35,74.98,73.17,73.8,417900.0,47.202,48.251,47.0862,47.4916,417900.0
2008-01-22 10:00:00,73.8,74.54,73.75,73.9,271500.0,47.4916,47.9678,47.4594,47.556,271500.0
2008-01-22 10:10:00,73.89,74.2,73.77,74.12,173700.0,47.5495,47.749,47.4723,47.6975,173700.0
2008-01-22 10:20:00,74.18,75.04,74.12,74.8,172600.0,47.7362,48.2896,47.6975,48.1351,172600.0
2008-01-22 10:30:00,74.81,76.2,74.67,76.05,154100.0,48.1416,49.0361,48.0515,48.9395,154100.0
2008-01-22 10:40:00,76.07,76.69,75.92,76.29,172700.0,48.9524,49.3514,48.8559,49.094,172700.0
2008-01-22 10:50:00,76.29,77.17,76.08,76.43,162800.0,49.094,49.6603,48.9588,49.1841,162800.0
2008-01-22 11:00:00,76.43,77.57,76.4,77.36,204100.0,49.1841,49.9177,49.1648,49.7825,204100.0
2008-01-22 11:10:00,77.36,78.12,76.72,76.8,171600.0,49.7825,50.2716,49.3707,49.4222,171600.0
2008-01-22 11:20:00,76.73,76.91,75.45,75.74,127100.0,49.3771,49.493,48.5534,48.74,127100.0
2008-01-22 11:30:00,75.71,75.85,75.4,75.45,66200.0,48.7207,48.8108,48.5212,48.5534,66200.0
2008-01-22 11:40:00,75.45,76.15,75.37,76.15,79500.0,48.5534,49.0039,48.5019,49.0039,79500.0
2008-01-22 11:50:00,76.09,76.23,75.25,75.54,54100.0,48.9653,49.0554,48.4247,48.6113,54100.0
2008-01-22 12:00:00,75.43,75.94,75.25,75.84,91100.0,48.5406,48.8687,48.4247,48.8044,91100.0
2008-01-22 12:10:00,75.86,76.12,75.44,75.69,130000.0,48.8173,48.9846,48.547,48.7079,130000.0
2008-01-22 12:20:00,75.69,75.93,75.42,75.51,97100.0,48.7079,48.8623,48.5341,48.592,97100.0
2008-01-22 12:30:00,75.51,75.8,75.34,75.66,57000.0,48.592,48.7787,48.4826,48.6886,57000.0
2008-01-22 12:40:00,75.65,76.16,75.28,75.81,62200.0,48.6821,49.0103,48.444,48.7851,62200.0
2008-01-22 12:50:00,75.84,76.21,75.8,76.02,30800.0,48.8044,49.0425,48.7787,48.9202,30800.0
2008-01-22 13:00:00,76.08,76.42,75.7,75.86,64000.0,48.9588,49.1776,48.7143,48.8173,64000.0
2008-01-22 13:10:00,75.89,76.75,75.89,76.75,52100.0,48.8366,49.39,48.8366,49.39,52100.0
2008-01-22 13:20:00,76.74,77.25,76.43,76.93,81600.0,49.3836,49.7118,49.1841,49.5058,81600.0
2008-01-22 13:30:00,76.85,77.99,76.76,77.86,104800.0,49.4543,50.188,49.3964,50.1043,104800.0
2008-01-22 13:40:00,77.99,78.62,77.34,78.08,140500.0,50.188,50.5934,49.7697,50.2459,140500.0
2008-01-22 13:50:00,78.05,78.1,77.42,78.03,75200.0,50.2266,50.2587,49.8212,50.2137,75200.0
2008-01-22 14:00:00,78.05,78.12,77.46,77.77,81700.0,50.2266,50.2716,49.8469,50.0464,81700.0
2008-01-22 14:10:00,77.71,78.38,77.71,78.36,108900.0,50.0078,50.4389,50.0078,50.4261,108900.0
2008-01-22 14:20:00,78.48,79.55,78.18,79.27,179700.0,50.5033,51.1918,50.3102,51.0117,179700.0
2008-01-22 14:30:00,79.34,79.51,78.74,79.49,152300.0,51.0567,51.1661,50.6706,51.1532,152300.0
2008-01-22 14:40:00,79.5,79.95,79.26,79.82,154000.0,51.1597,51.4493,51.0052,51.3656,154000.0
2008-01-22 14:50:00,79.83,80.45,79.48,80.0,119300.0,51.372,51.771,51.1468,51.4814,119300.0
2008-01-22 15:00:00,80.0,80.07,79.49,79.76,93900.0,51.4814,51.5265,51.1532,51.327,93900.0
2008-01-22 15:10:00,79.76,79.78,79.13,79.46,80300.0,51.327,51.3399,50.9216,51.1339,80300.0
2008-01-22 15:20:00,79.48,80.03,79.26,79.95,111400.0,51.1468,51.5007,51.0052,51.4493,111400.0
2008-01-22 15:30:00,79.95,80.46,79.61,80.37,186800.0,51.4493,51.7774,51.2305,51.7195,186800.0
2008-01-22 15:40:00,80.39,80.5,79.68,80.01,235600.0,51.7324,51.8032,51.2755,51.4879,235600.0
2008-01-22 15:50:00,79.97,80.21,79.38,79.39,259000.0,51.4621,51.6166,51.0824,51.0889,259000.0
2008-01-23 09:30:00,76.93,76.94,75.0,75.63,253100.0,49.5058,49.5123,48.2638,48.6693,253100.0
2008-01-23 09:40:00,75.56,76.17,75.02,76.02,203900.0,48.6242,49.0168,48.2767,48.9202,203900.0
2008-01-23 09:50:00,76.0,76.96,75.84,76.4,115400.0,48.9074,49.5251,48.8044,49.1648,115400.0
2008-01-23 10:00:00,76.33,77.54,76.25,76.83,160500.0,49.1197,49.8984,49.0682,49.4415,160500.0
2008-01-23 10:10:00,76.83,78.67,76.83,77.98,133500.0,49.4415,50.6255,49.4415,50.1815,133500.0
2008-01-23 10:20:00,77.96,78.95,77.26,78.0,125800.0,50.1687,50.8057,49.7182,50.1944,125800.0
2008-01-23 10:30:00,78.09,78.25,77.03,77.84,167600.0,50.2523,50.3553,49.5702,50.0914,167600.0
2008-01-23 10:40:00,77.86,78.4,77.18,78.37,75500.0,50.1043,50.4518,49.6667,50.4325,75500.0
2008-01-23 10:50:00,78.35,78.35,77.61,77.76,62800.0,50.4196,50.4196,49.9434,50.0399,62800.0
2008-01-23 11:00:00,77.68,78.35,77.61,77.97,42600.0,49.9885,50.4196,49.9434,50.1751,42600.0
2008-01-23 11:10:00,78.03,78.8,78.01,78.72,77800.0,50.2137,50.7092,50.2008,50.6577,77800.0
2008-01-23 11:20:00,78.76,79.36,78.6,79.0,143500.0,50.6835,51.0696,50.5805,50.8379,143500.0
2008-01-23 11:30:00,79.0,79.17,78.76,78.96,121500.0,50.8379,50.9473,50.6835,50.8122,121500.0
2008-01-23 11:40:00,78.99,79.65,78.95,79.64,155200.0,50.8315,51.2562,50.8057,51.2498,155200.0
2008-01-23 11:50:00,79.57,79.74,79.3,79.45,83800.0,51.2047,51.3141,51.031,51.1275,83800.0
2008-01-23 12:00:00,79.4,79.63,79.0,79.3,68200.0,51.0953,51.2433,50.8379,51.031,68200.0
2008-01-23 12:10:00,79.29,80.25,78.34,80.19,103300.0,51.0245,51.6423,50.4132,51.6037,103300.0
2008-01-23 12:20:00,80.19,80.72,79.35,80.34,107500.0,51.6037,51.9448,51.0631,51.7002,107500.0
2008-01-23 12:30:00,80.37,80.37,78.13,78.3,175900.0,51.7195,51.7195,50.278,50.3874,175900.0
2008-01-23 12:40:00,78.27,79.01,78.0,78.9,79500.0,50.3681,50.8443,50.1944,50.7736,79500.0
2008-01-23 12:50:00,78.82,79.38,78.77,78.86,55100.0,50.7221,51.0824,50.6899,50.7478,55100.0
2008-01-23 13:00:00,78.86,79.44,78.78,79.06,56700.0,50.7478,51.1211,50.6963,50.8765,56700.0
2008-01-23 13:10:00,79.06,79.83,78.68,79.82,84000.0,50.8765,51.372,50.632,51.3656,84000.0
2008-01-23 13:20:00,79.86,80.57,79.79,80.32,128600.0,51.3913,51.8482,51.3463,51.6874,128600.0
2008-01-23 13:30:00,80.36,80.66,79.96,80.46,91600.0,51.7131,51.9061,51.4557,51.7774,91600.0
2008-01-23 13:40:00,80.42,80.55,79.97,80.44,49800.0,51.7517,51.8354,51.4621,51.7646,49800.0
2008-01-23 13:50:00,80.42,80.88,80.27,80.88,66800.0,51.7517,52.0477,51.6552,52.0477,66800.0
2008-01-23 14:00:00,80.85,82.09,80.57,82.01,117500.0,52.0284,52.8264,51.8482,52.7749,117500.0
2008-01-23 14:10:00,82.09,82.19,81.55,81.8,131500.0,52.8264,52.8907,52.4789,52.6398,131500.0
2008-01-23 14:20:00,81.8,82.82,81.8,82.71,93100.0,52.6398,53.2961,52.6398,53.2254,93100.0
2008-01-23 14:30:00,82.79,83.03,82.13,83.03,171700.0,53.2768,53.4313,52.8521,53.4313,171700.0
2008-01-23 14:40:00,83.03,83.06,82.5,82.84,114100.0,53.4313,53.4506,53.0902,53.309,114100.0
2008-01-23 14:50:00,82.84,82.88,82.09,82.72,88200.0,53.309,53.3348,52.8264,53.2318,88200.0
2008-01-23 15:00:00,82.77,83.16,82.0,82.68,178500.0,53.264,53.5149,52.7685,53.2061,178500.0
2008-01-23 15:10:00,82.68,83.78,82.51,83.61,183700.0,53.2061,53.9139,53.0967,53.8045,183700.0
2008-01-23 15:20:00,83.64,86.71,83.47,86.59,250700.0,53.8238,55.7994,53.7144,55.7222,250700.0
2008-01-23 15:30:00,86.56,89.64,86.43,89.31,350900.0,55.7029,57.6849,55.6192,57.4726,350900.0
2008-01-23 15:40:00,88.46,89.49,87.0,87.8,311600.0,56.9256,57.5884,55.9861,56.5009,311600.0
2008-01-23 15:50:00,87.8,88.14,85.69,85.95,287000.0,56.5009,56.7197,55.143,55.3104,287000.0
2008-01-24 09:30:00,86.1,86.5,85.92,86.35,93000.0,55.4069,55.6643,55.2911,55.5678,93000.0
2008-01-24 09:40:00,86.36,86.92,85.92,86.42,109800.0,55.5742,55.9346,55.2911,55.6128,109800.0
2008-01-24 09:50:00,86.42,86.68,85.25,86.54,121100.0,55.6128,55.7801,54.8599,55.69,121100.0
2008-01-24 10:00:00,86.54,87.21,86.18,86.95,82000.0,55.69,56.1212,55.4584,55.9539,82000.0
2008-01-24 10:10:00,86.88,87.05,85.04,85.25,122100.0,55.9088,56.0182,54.7248,54.8599,122100.0
2008-01-24 10:20:00,85.32,85.5,84.5,84.95,98000.0,54.9049,55.0208,54.3773,54.6668,98000.0
2008-01-24 10:30:00,84.95,85.34,84.13,85.34,96000.0,54.6668,54.9178,54.1392,54.9178,96000.0
2008-01-24 10:40:00,85.34,85.4,84.1,84.65,34300.0,54.9178,54.9564,54.1198,54.4738,34300.0
2008-01-24 10:50:00,84.74,84.82,84.33,84.75,59200.0,54.5317,54.5832,54.2679,54.5381,59200.0
2008-01-24 11:00:00,84.76,85.16,84.63,84.95,79000.0,54.5446,54.802,54.4609,54.6668,79000.0
2008-01-24 11:10:00,84.99,85.1,84.9,85.09,65500.0,54.6926,54.7634,54.6347,54.7569,65500.0
2008-01-24 11:20:00,85.09,85.33,84.9,85.22,52400.0,54.7569,54.9114,54.6347,54.8406,52400.0
2008-01-24 11:30:00,85.23,85.42,84.91,85.01,93500.0,54.847,54.9693,54.6411,54.7055,93500.0
2008-01-24 11:40:00,84.97,85.33,84.97,85.26,42200.0,54.6797,54.9114,54.6797,54.8663,42200.0
2008-01-24 11:50:00,85.21,85.34,84.85,84.94,36300.0,54.8342,54.9178,54.6025,54.6604,36300.0
2008-01-24 12:00:00,84.98,85.25,84.58,84.99,28100.0,54.6861,54.8599,54.4287,54.6926,28100.0
2008-01-24 12:10:00,85.01,85.08,84.8,84.95,21400.0,54.7055,54.7505,54.5703,54.6668,21400.0
2008-01-24 12:20:00,84.93,84.97,84.04,84.17,33400.0,54.654,54.6797,54.0812,54.1649,33400.0
2008-01-24 12:30:00,84.19,84.24,83.76,83.76,25100.0,54.1778,54.2099,53.9011,53.9011,25100.0
2008-01-24 12:40:00,83.76,84.14,83.69,83.99,31900.0,53.9011,54.1456,53.856,54.0491,31900.0
2008-01-24 12:50:00,83.92,84.18,83.79,84.06,25300.0,54.004,54.1713,53.9204,54.0941,25300.0
2008-01-24 13:00:00,84.21,84.35,83.83,83.91,46400.0,54.1906,54.2807,53.9461,53.9976,46400.0
2008-01-24 13:10:00,83.91,84.03,83.52,83.84,60600.0,53.9976,54.0748,53.7466,53.9525,60600.0
2008-01-24 13:20:00,83.81,84.2,83.77,83.98,83800.0,53.9332,54.1842,53.9075,54.0426,83800.0
2008-01-24 13:30:00,83.98,84.53,83.97,84.0,58600.0,54.0426,54.3966,54.0362,54.0555,58600.0
2008-01-24 13:40:00,84.0,84.2,83.65,83.75,42400.0,54.0555,54.1842,53.8303,53.8946,42400.0
2008-01-24 13:50:00,83.75,84.13,83.61,83.95,50400.0,53.8946,54.1392,53.8045,54.0233,50400.0
2008-01-24 14:00:00,83.96,84.33,83.7,84.1,31600.0,54.0298,54.2679,53.8624,54.1198,31600.0
2008-01-24 14:10:00,84.1,84.1,83.63,83.7,24500.0,54.1198,54.1198,53.8174,53.8624,24500.0
2008-01-24 14:20:00,83.81,84.15,83.7,83.93,32600.0,53.9332,54.152,53.8624,54.0105,32600.0
2008-01-24 14:30:00,83.92,84.09,83.82,84.02,27600.0,54.004,54.1134,53.9397,54.0684,27600.0
2008-01-24 14:40:00,84.16,84.47,83.97,84.24,48600.0,54.1585,54.358,54.0362,54.2099,48600.0
2008-01-24 14:50:00,84.25,84.38,83.6,83.79,45400.0,54.2164,54.3,53.7981,53.9204,45400.0
2008-01-24 15:00:00,83.83,84.28,83.75,84.05,63200.0,53.9461,54.2357,53.8946,54.0877,63200.0
2008-01-24 15:10:00,84.11,84.13,83.34,83.72,62000.0,54.1263,54.1392,53.6308,53.8753,62000.0
2008-01-24 15:20:00,83.7,83.86,83.47,83.69,53300.0,53.8624,53.9654,53.7144,53.856,53300.0
2008-01-24 15:30:00,83.71,83.97,83.5,83.92,49400.0,53.8689,54.0362,53.7337,54.004,49400.0
2008-01-24 15:40:00,83.88,84.22,83.59,83.75,65400.0,53.9783,54.1971,53.7917,53.8946,65400.0
2008-01-24 15:50:00,83.69,84.0,83.67,83.8,105600.0,53.856,54.0555,53.8431,53.9268,105600.0
2008-01-25 09:30:00,84.99,85.28,83.78,84.69,57800.0,54.6926,54.8792,53.9139,54.4995,57800.0
2008-01-25 09:40:00,84.61,85.49,84.12,85.49,55900.0,54.448,55.0143,54.1327,55.0143,55900.0
2008-01-25 09:50:00,85.46,85.89,85.25,85.31,56600.0,54.995,55.2717,54.8599,54.8985,56600.0
2008-01-25 10:00:00,85.35,85.35,84.19,84.33,50800.0,54.9242,54.9242,54.1778,54.2679,50800.0
2008-01-25 10:10:00,84.26,84.88,83.8,84.77,73100.0,54.2228,54.6218,53.9268,54.551,73100.0
2008-01-25 10:20:00,84.76,84.78,84.33,84.41,44700.0,54.5446,54.5574,54.2679,54.3193,44700.0
2008-01-25 10:30:00,84.35,84.59,83.51,84.1,125000.0,54.2807,54.4352,53.7402,54.1198,125000.0
2008-01-25 10:40:00,84.22,84.27,83.5,84.23,25900.0,54.1971,54.2292,53.7337,54.2035,25900.0
2008-01-25 10:50:00,84.23,84.28,83.03,83.09,34800.0,54.2035,54.2357,53.4313,53.4699,34800.0
2008-01-25 11:00:00,83.13,83.66,83.03,83.66,34600.0,53.4956,53.8367,53.4313,53.8367,34600.0
2008-01-25 11:10:00,83.59,84.37,83.03,84.31,64000.0,53.7917,54.2936,53.4313,54.255,64000.0
2008-01-25 11:20:00,84.37,84.79,83.98,83.98,45700.0,54.2936,54.5639,54.0426,54.0426,45700.0
2008-01-25 11:30:00,84.0,84.61,83.9,84.42,25800.0,54.0555,54.448,53.9911,54.3258,25800.0
2008-01-25 11:40:00,84.45,84.74,84.26,84.66,22800.0,54.3451,54.5317,54.2228,54.4802,22800.0
2008-01-25 11:50:00,84.65,85.15,84.63,85.15,28900.0,54.4738,54.7955,54.4609,54.7955,28900.0
2008-01-25 12:00:00,85.09,85.26,84.46,84.46,30000.0,54.7569,54.8663,54.3515,54.3515,30000.0
2008-01-25 12:10:00,84.43,84.67,84.26,84.49,21200.0,54.3322,54.4867,54.2228,54.3708,21200.0
2008-01-25 12:20:00,84.39,84.82,84.28,84.5,30700.0,54.3065,54.5832,54.2357,54.3773,30700.0
2008-01-25 12:30:00,84.46,84.46,84.02,84.09,16600.0,54.3515,54.3515,54.0684,54.1134,16600.0
2008-01-25 12:40:00,84.01,84.09,83.71,83.87,23700.0,54.0619,54.1134,53.8689,53.9718,23700.0
2008-01-25 12:50:00,83.89,84.09,83.66,83.82,30600.0,53.9847,54.1134,53.8367,53.9397,30600.0
2008-01-25 13:00:00,83.82,84.07,83.66,83.89,23400.0,53.9397,54.1005,53.8367,53.9847,23400.0
2008-01-25 13:10:00,83.92,84.38,83.91,84.01,14500.0,54.004,54.3,53.9976,54.0619,14500.0
2008-01-25 13:20:00,84.11,84.13,83.66,84.03,17300.0,54.1263,54.1392,53.8367,54.0748,17300.0
2008-01-25 13:30:00,83.94,84.0,83.44,83.66,57000.0,54.0169,54.0555,53.6951,53.8367,57000.0
2008-01-25 13:40:00,83.57,83.64,83.04,83.05,34100.0,53.7788,53.8238,53.4377,53.4442,34100.0
2008-01-25 13:50:00,83.13,83.25,82.78,83.01,48700.0,53.4956,53.5729,53.2704,53.4184,48700.0
2008-01-25 14:00:00,83.0,83.33,82.33,82.39,55000.0,53.412,53.6243,52.9808,53.0194,55000.0
2008-01-25 14:10:00,82.32,82.7,81.7,81.99,100700.0,52.9744,53.2189,52.5754,52.762,100700.0
2008-01-25 14:20:00,81.92,82.02,81.04,81.4,135300.0,52.717,52.7813,52.1507,52.3824,135300.0
2008-01-25 14:30:00,81.38,81.84,81.3,81.6,79900.0,52.3695,52.6655,52.318,52.5111,79900.0
2008-01-25 14:40:00,81.71,81.8,80.89,81.14,56900.0,52.5818,52.6398,52.0542,52.215,56900.0
2008-01-25 14:50:00,81.16,81.82,80.85,81.6,66200.0,52.2279,52.6526,52.0284,52.5111,66200.0
2008-01-25 15:00:00,81.63,81.89,81.01,81.37,108000.0,52.5304,52.6977,52.1314,52.363,108000.0
2008-01-25 15:10:00,81.37,81.67,81.01,81.64,88400.0,52.363,52.5561,52.1314,52.5368,88400.0
2008-01-25 15:20:00,81.59,82.01,81.2,81.37,54400.0,52.5046,52.7749,52.2536,52.363,54400.0
2008-01-25 15:30:00,81.35,82.05,81.05,81.67,68000.0,52.3502,52.8006,52.1571,52.5561,68000.0
2008-01-25 15:40:00,81.7,81.99,81.18,81.18,83100.0,52.5754,52.762,52.2408,52.2408,83100.0
2008-01-25 15:50:00,81.18,81.6,80.55,81.35,169800.0,52.2408,52.5111,51.8354,52.3502,169800.0
2008-01-28 09:30:00,81.5,81.5,79.53,79.89,59400.0,52.4467,52.4467,51.179,51.4106,59400.0
2008-01-28 09:40:00,79.84,80.14,79.02,80.06,99800.0,51.3785,51.5715,50.8508,51.52,99800.0
2008-01-28 09:50:00,80.03,80.41,79.7,80.08,61400.0,51.5007,51.7453,51.2884,51.5329,61400.0
2008-01-28 10:00:00,80.0,80.26,79.65,79.69,78400.0,51.4814,51.6487,51.2562,51.2819,78400.0
2008-01-28 10:10:00,79.72,80.5,79.69,80.5,73500.0,51.3012,51.8032,51.2819,51.8032,73500.0
2008-01-28 10:20:00,80.48,82.05,80.39,82.02,111400.0,51.7903,52.8006,51.7324,52.7813,111400.0
2008-01-28 10:30:00,82.01,82.26,81.48,81.53,79300.0,52.7749,52.9358,52.4338,52.466,79300.0
2008-01-28 10:40:00,81.67,82.48,81.21,82.4,63100.0,52.5561,53.0774,52.2601,53.0259,63100.0
2008-01-28 10:50:00,82.47,82.99,82.2,82.26,98300.0,53.0709,53.4055,52.8972,52.9358,98300.0
2008-01-28 11:00:00,82.33,82.64,82.21,82.37,38700.0,52.9808,53.1803,52.9036,53.0066,38700.0
2008-01-28 11:10:00,82.31,83.0,82.31,82.87,65300.0,52.968,53.412,52.968,53.3283,65300.0
2008-01-28 11:20:00,82.88,84.01,82.87,83.4,119400.0,53.3348,54.0619,53.3283,53.6694,119400.0
2008-01-28 11:30:00,83.38,83.57,82.81,82.9,43800.0,53.6565,53.7788,53.2897,53.3476,43800.0
2008-01-28 11:40:00,82.9,83.12,82.69,83.12,45000.0,53.3476,53.4892,53.2125,53.4892,45000.0
2008-01-28 11:50:00,83.13,83.4,82.9,83.21,65000.0,53.4956,53.6694,53.3476,53.5471,65000.0
2008-01-28 12:00:00,83.18,83.24,82.8,82.92,70500.0,53.5278,53.5664,53.2833,53.3605,70500.0
2008-01-28 12:10:00,83.0,83.08,82.71,82.97,37200.0,53.412,53.4635,53.2254,53.3927,37200.0
2008-01-28 12:20:00,82.93,83.24,82.93,83.0,29600.0,53.3669,53.5664,53.3669,53.412,29600.0
2008-01-28 12:30:00,83.0,83.3,82.82,83.0,16500.0,53.412,53.605,53.2961,53.412,16500.0
2008-01-28 12:40:00,83.04,83.33,82.92,83.26,17500.0,53.4377,53.6243,53.3605,53.5793,17500.0
2008-01-28 12:50:00,83.26,83.26,83.04,83.13,23600.0,53.5793,53.5793,53.4377,53.4956,23600.0
2008-01-28 13:00:00,83.1,83.35,82.97,83.26,32500.0,53.4763,53.6372,53.3927,53.5793,32500.0
2008-01-28 13:10:00,83.2,83.27,82.78,82.93,22000.0,53.5407,53.5857,53.2704,53.3669,22000.0
2008-01-28 13:20:00,82.95,83.04,82.54,82.63,28700.0,53.3798,53.4377,53.116,53.1739,28700.0
2008-01-28 13:30:00,82.55,82.88,82.54,82.66,23700.0,53.1224,53.3348,53.116,53.1932,23700.0
2008-01-28 13:40:00,82.64,83.01,82.6,82.86,23800.0,53.1803,53.4184,53.1546,53.3219,23800.0
2008-01-28 13:50:00,82.84,83.03,82.65,82.71,40300.0,53.309,53.4313,53.1867,53.2254,40300.0
2008-01-28 14:00:00,82.7,82.85,82.55,82.77,19000.0,53.2189,53.3155,53.1224,53.264,19000.0
2008-01-28 14:10:00,82.87,83.62,82.82,83.61,51700.0,53.3283,53.811,53.2961,53.8045,51700.0
2008-01-28 14:20:00,83.52,84.94,83.52,84.58,178700.0,53.7466,54.6604,53.7466,54.4287,178700.0
2008-01-28 14:30:00,84.57,84.66,84.08,84.33,77500.0,54.4223,54.4802,54.107,54.2679,77500.0
2008-01-28 14:40:00,84.42,84.5,84.04,84.2,44600.0,54.3258,54.3773,54.0812,54.1842,44600.0
2008-01-28 14:50:00,84.19,84.22,83.43,83.59,63400.0,54.1778,54.1971,53.6887,53.7917,63400.0
2008-01-28 15:00:00,83.56,83.58,83.05,83.47,77500.0,53.7724,53.7852,53.4442,53.7144,77500.0
2008-01-28 15:10:00,83.46,83.75,82.84,82.91,49200.0,53.708,53.8946,53.309,53.3541,49200.0
2008-01-28 15:20:00,82.91,83.25,82.46,82.49,80000.0,53.3541,53.5729,53.0645,53.0838,80000.0
2008-01-28 15:30:00,82.49,82.8,82.24,82.75,139400.0,53.0838,53.2833,52.9229,53.2511,139400.0
2008-01-28 15:40:00,82.8,83.77,82.69,83.61,110700.0,53.2833,53.9075,53.2125,53.8045,110700.0
2008-01-28 15:50:00,83.54,83.57,83.04,83.1,105300.0,53.7595,53.7788,53.4377,53.4763,105300.0
2008-01-29 09:30:00,84.6,85.32,83.82,85.22,68700.0,54.4416,54.9049,53.9397,54.8406,68700.0
2008-01-29 09:40:00,85.22,85.3,83.84,83.97,78400.0,54.8406,54.8921,53.9525,54.0362,78400.0
2008-01-29 09:50:00,84.06,84.08,82.71,82.8,45300.0,54.0941,54.107,53.2254,53.2833,45300.0
2008-01-29 10:00:00,82.83,83.09,82.46,83.01,37700.0,53.3026,53.4699,53.0645,53.4184,37700.0
2008-01-29 10:10:00,83.0,83.62,82.89,83.02,57000.0,53.412,53.811,53.3412,53.4249,57000.0
2008-01-29 10:20:00,83.06,84.24,83.06,84.17,34600.0,53.4506,54.2099,53.4506,54.1649,34600.0
2008-01-29 10:30:00,84.24,84.81,84.16,84.73,40200.0,54.2099,54.5767,54.1585,54.5253,40200.0
2008-01-29 10:40:00,84.75,85.09,84.2,84.37,45700.0,54.5381,54.7569,54.1842,54.2936,45700.0
2008-01-29 10:50:00,84.31,84.43,83.75,84.34,28200.0,54.255,54.3322,53.8946,54.2743,28200.0
2008-01-29 11:00:00,84.35,84.96,84.29,84.94,15400.0,54.2807,54.6733,54.2421,54.6604,15400.0
2008-01-29 11:10:00,84.94,85.21,84.22,84.55,27600.0,54.6604,54.8342,54.1971,54.4094,27600.0
2008-01-29 11:20:00,84.55,84.68,84.5,84.68,9900.0,54.4094,54.4931,54.3773,54.4931,9900.0
2008-01-29 11:30:00,84.63,84.74,84.33,84.63,14800.0,54.4609,54.5317,54.2679,54.4609,14800.0
2008-01-29 11:40:00,84.66,84.66,84.01,84.31,16200.0,54.4802,54.4802,54.0619,54.255,16200.0
2008-01-29 11:50:00,84.23,84.56,84.14,84.51,18200.0,54.2035,54.4159,54.1456,54.3837,18200.0
2008-01-29 12:00:00,84.52,84.57,84.26,84.41,14000.0,54.3901,54.4223,54.2228,54.3193,14000.0
2008-01-29 12:10:00,84.48,84.54,84.04,84.16,12400.0,54.3644,54.403,54.0812,54.1585,12400.0
2008-01-29 12:20:00,84.14,84.51,84.06,84.48,24900.0,54.1456,54.3837,54.0941,54.3644,24900.0
2008-01-29 12:30:00,84.43,84.6,84.09,84.19,17300.0,54.3322,54.4416,54.1134,54.1778,17300.0
2008-01-29 12:40:00,84.13,84.65,84.12,84.52,29300.0,54.1392,54.4738,54.1327,54.3901,29300.0
2008-01-29 12:50:00,84.58,84.97,84.25,84.89,31600.0,54.4287,54.6797,54.2164,54.6282,31600.0
2008-01-29 13:00:00,84.89,85.21,84.81,84.95,31400.0,54.6282,54.8342,54.5767,54.6668,31400.0
2008-01-29 13:10:00,84.9,85.0,84.88,84.94,19800.0,54.6347,54.699,54.6218,54.6604,19800.0
2008-01-29 13:20:00,84.9,85.2,84.85,85.12,57200.0,54.6347,54.8277,54.6025,54.7762,57200.0
2008-01-29 13:30:00,85.15,85.5,85.15,85.32,40100.0,54.7955,55.0208,54.7955,54.9049,40100.0
2008-01-29 13:40:00,85.27,85.39,84.88,85.06,38300.0,54.8728,54.95,54.6218,54.7376,38300.0
2008-01-29 13:50:00,85.03,85.5,84.95,85.14,56400.0,54.7183,55.0208,54.6668,54.7891,56400.0
2008-01-29 14:00:00,85.14,85.15,84.47,84.5,51800.0,54.7891,54.7955,54.358,54.3773,51800.0
2008-01-29 14:10:00,84.53,85.23,84.37,85.19,85400.0,54.3966,54.847,54.2936,54.8213,85400.0
2008-01-29 14:20:00,85.11,85.46,84.91,85.39,43300.0,54.7698,54.995,54.6411,54.95,43300.0
2008-01-29 14:30:00,85.35,85.4,84.66,85.26,40700.0,54.9242,54.9564,54.4802,54.8663,40700.0
2008-01-29 14:40:00,85.3,85.78,85.26,85.55,52400.0,54.8921,55.201,54.8663,55.053,52400.0
2008-01-29 14:50:00,85.62,86.38,85.53,86.23,71200.0,55.098,55.5871,55.0401,55.4905,71200.0
2008-01-29 15:00:00,86.14,87.43,86.12,87.35,130400.0,55.4326,56.2628,55.4198,56.2113,130400.0
2008-01-29 15:10:00,87.37,87.5,87.13,87.41,103600.0,56.2242,56.3078,56.0697,56.2499,103600.0
2008-01-29 15:20:00,87.38,88.27,87.3,87.61,137000.0,56.2306,56.8033,56.1791,56.3786,137000.0
2008-01-29 15:30:00,87.71,87.75,87.01,87.23,154000.0,56.4429,56.4687,55.9925,56.1341,154000.0
2008-01-29 15:40:00,87.23,87.69,87.0,87.14,81900.0,56.1341,56.4301,55.9861,56.0761,81900.0
2008-01-29 15:50:00,87.16,87.56,86.9,87.24,199500.0,56.089,56.3464,55.9217,56.1405,199500.0
2008-01-30 09:30:00,87.49,87.5,86.05,86.45,62700.0,56.3014,56.3078,55.3747,55.6321,62700.0
2008-01-30 09:40:00,86.41,86.58,85.56,85.83,58500.0,55.6064,55.7158,55.0594,55.2331,58500.0
2008-01-30 09:50:00,85.84,87.22,85.84,86.26,52800.0,55.2396,56.1276,55.2396,55.5098,52800.0
2008-01-30 10:00:00,86.25,86.76,86.18,86.59,61300.0,55.5034,55.8316,55.4584,55.7222,61300.0
2008-01-30 10:10:00,86.5,87.7,86.5,87.4,74900.0,55.6643,56.4365,55.6643,56.2435,74900.0
2008-01-30 10:20:00,87.39,87.61,87.3,87.35,30600.0,56.237,56.3786,56.1791,56.2113,30600.0
2008-01-30 10:30:00,87.38,87.38,86.87,86.87,44800.0,56.2306,56.2306,55.9024,55.9024,44800.0
2008-01-30 10:40:00,86.87,87.26,86.59,87.22,31400.0,55.9024,56.1534,55.7222,56.1276,31400.0
2008-01-30 10:50:00,87.29,87.42,87.2,87.31,16900.0,56.1727,56.2563,56.1148,56.1855,16900.0
2008-01-30 11:00:00,87.37,87.45,87.07,87.12,23100.0,56.2242,56.2756,56.0311,56.0633,23100.0
2008-01-30 11:10:00,87.11,87.11,86.55,86.57,23100.0,56.0568,56.0568,55.6965,55.7093,23100.0
2008-01-30 11:20:00,86.56,86.56,86.05,86.06,20400.0,55.7029,55.7029,55.3747,55.3811,20400.0
2008-01-30 11:30:00,86.06,86.43,86.06,86.22,13100.0,55.3811,55.6192,55.3811,55.4841,13100.0
2008-01-30 11:40:00,86.12,86.66,86.04,86.57,40300.0,55.4198,55.7673,55.3683,55.7093,40300.0
2008-01-30 11:50:00,86.61,86.68,85.72,85.99,49300.0,55.7351,55.7801,55.1623,55.3361,49300.0
2008-01-30 12:00:00,85.91,86.2,85.85,85.95,19400.0,55.2846,55.4712,55.246,55.3104,19400.0
2008-01-30 12:10:00,85.95,86.06,85.62,85.8,16100.0,55.3104,55.3811,55.098,55.2138,16100.0
2008-01-30 12:20:00,85.86,86.0,85.81,85.87,15800.0,55.2524,55.3425,55.2203,55.2589,15800.0
2008-01-30 12:30:00,85.84,86.11,85.74,85.77,20600.0,55.2396,55.4133,55.1752,55.1945,20600.0
2008-01-30 12:40:00,85.81,86.16,85.4,85.41,37700.0,55.2203,55.4455,54.9564,54.9629,37700.0
2008-01-30 12:50:00,85.45,85.6,85.05,85.18,42800.0,54.9886,55.0851,54.7312,54.8148,42800.0
2008-01-30 13:00:00,85.2,85.67,85.18,85.63,71900.0,54.8277,55.1302,54.8148,55.1044,71900.0
2008-01-30 13:10:00,85.72,86.22,85.43,86.22,45800.0,55.1623,55.4841,54.9757,55.4841,45800.0
2008-01-30 13:20:00,86.19,86.4,85.94,85.94,15800.0,55.4648,55.5999,55.3039,55.3039,15800.0
2008-01-30 13:30:00,86.01,86.2,86.01,86.15,15500.0,55.349,55.4712,55.349,55.4391,15500.0
2008-01-30 13:40:00,86.14,86.15,85.4,85.4,43300.0,55.4326,55.4391,54.9564,54.9564,43300.0
2008-01-30 13:50:00,85.39,85.76,85.31,85.61,68700.0,54.95,55.1881,54.8985,55.0916,68700.0
2008-01-30 14:00:00,85.58,85.93,85.0,85.01,103400.0,55.0723,55.2975,54.699,54.7055,103400.0
2008-01-30 14:10:00,85.03,86.31,84.79,85.16,168200.0,54.7183,55.542,54.5639,54.802,168200.0
2008-01-30 14:20:00,85.07,85.97,84.61,85.14,191400.0,54.7441,55.3232,54.448,54.7891,191400.0
2008-01-30 14:30:00,85.07,85.27,84.03,84.43,112200.0,54.7441,54.8728,54.0748,54.3322,112200.0
2008-01-30 14:40:00,84.42,84.92,84.4,84.7,103200.0,54.3258,54.6475,54.3129,54.506,103200.0
2008-01-30 14:50:00,84.67,84.86,84.33,84.77,97300.0,54.4867,54.6089,54.2679,54.551,97300.0
2008-01-30 15:00:00,84.77,85.94,84.67,85.54,235700.0,54.551,55.3039,54.4867,55.0465,235700.0
2008-01-30 15:10:00,85.65,86.47,85.44,85.67,153900.0,55.1173,55.645,54.9822,55.1302,153900.0
2008-01-30 15:20:00,85.66,86.21,85.47,86.14,50100.0,55.1237,55.4777,55.0015,55.4326,50100.0
2008-01-30 15:30:00,86.04,86.25,84.64,84.77,74900.0,55.3683,55.5034,54.4673,54.551,74900.0
2008-01-30 15:40:00,84.81,85.46,84.26,84.58,81100.0,54.5767,54.995,54.2228,54.4287,81100.0
2008-01-30 15:50:00,84.55,85.21,83.75,84.19,158300.0,54.4094,54.8342,53.8946,54.1778,158300.0
2008-01-31 09:30:00,82.83,82.83,80.62,82.33,82300.0,53.3026,53.3026,51.8804,52.9808,82300.0
2008-01-31 09:40:00,82.44,83.31,82.33,83.1,68600.0,53.0516,53.6115,52.9808,53.4763,68600.0
2008-01-31 09:50:00,83.1,84.05,82.53,83.98,54200.0,53.4763,54.0877,53.1095,54.0426,54200.0
2008-01-31 10:00:00,84.06,84.65,83.61,84.45,45400.0,54.0941,54.4738,53.8045,54.3451,45400.0
2008-01-31 10:10:00,84.48,85.03,83.74,84.18,49100.0,54.3644,54.7183,53.8882,54.1713,49100.0
2008-01-31 10:20:00,84.12,85.4,83.86,85.1,52900.0,54.1327,54.9564,53.9654,54.7634,52900.0
2008-01-31 10:30:00,85.1,85.11,84.47,84.53,24600.0,54.7634,54.7698,54.358,54.3966,24600.0
2008-01-31 10:40:00,84.58,85.09,84.5,85.09,22400.0,54.4287,54.7569,54.3773,54.7569,22400.0
2008-01-31 10:50:00,85.07,85.96,84.98,85.82,28200.0,54.7441,55.3168,54.6861,55.2267,28200.0
2008-01-31 11:00:00,85.92,86.49,85.57,85.71,40000.0,55.2911,55.6579,55.0658,55.1559,40000.0
2008-01-31 11:10:00,85.75,86.5,85.57,86.39,26700.0,55.1817,55.6643,55.0658,55.5935,26700.0
2008-01-31 11:20:00,86.43,87.52,86.43,87.02,74400.0,55.6192,56.3207,55.6192,55.9989,74400.0
2008-01-31 11:30:00,86.96,87.41,86.7,86.89,64300.0,55.9603,56.2499,55.793,55.9153,64300.0
2008-01-31 11:40:00,86.9,86.91,86.52,86.63,178100.0,55.9217,55.9281,55.6772,55.7479,178100.0
2008-01-31 11:50:00,86.72,87.75,86.62,87.03,109300.0,55.8059,56.4687,55.7415,56.0054,109300.0
2008-01-31 12:00:00,86.97,87.21,86.66,86.75,33500.0,55.9667,56.1212,55.7673,55.8252,33500.0
2008-01-31 12:10:00,86.87,87.27,86.79,86.9,43400.0,55.9024,56.1598,55.8509,55.9217,43400.0
2008-01-31 12:20:00,86.88,87.28,86.82,87.28,24000.0,55.9088,56.1662,55.8702,56.1662,24000.0
2008-01-31 12:30:00,87.28,87.28,86.73,87.0,30300.0,56.1662,56.1662,55.8123,55.9861,30300.0
2008-01-31 12:40:00,87.01,87.26,86.76,86.97,29900.0,55.9925,56.1534,55.8316,55.9667,29900.0
2008-01-31 12:50:00,87.0,87.0,86.07,86.5,35400.0,55.9861,55.9861,55.3876,55.6643,35400.0
2008-01-31 13:00:00,86.56,86.81,86.04,86.13,32900.0,55.7029,55.8638,55.3683,55.4262,32900.0
2008-01-31 13:10:00,86.15,86.77,86.13,86.26,28500.0,55.4391,55.838,55.4262,55.5098,28500.0
2008-01-31 13:20:00,86.37,86.82,86.13,86.31,53000.0,55.5806,55.8702,55.4262,55.542,53000.0
2008-01-31 13:30:00,86.43,86.99,86.43,86.89,25000.0,55.6192,55.9796,55.6192,55.9153,25000.0
2008-01-31 13:40:00,86.88,87.1,86.77,87.04,28100.0,55.9088,56.0504,55.838,56.0118,28100.0
2008-01-31 13:50:00,87.04,87.32,86.9,87.09,48400.0,56.0118,56.192,55.9217,56.044,48400.0
2008-01-31 14:00:00,87.12,87.48,87.02,87.45,36500.0,56.0633,56.2949,55.9989,56.2756,36500.0
2008-01-31 14:10:00,87.47,87.51,86.95,87.01,54300.0,56.2885,56.3142,55.9539,55.9925,54300.0
2008-01-31 14:20:00,87.04,87.24,86.9,86.96,47200.0,56.0118,56.1405,55.9217,55.9603,47200.0
2008-01-31 14:30:00,86.96,87.24,86.66,87.17,43900.0,55.9603,56.1405,55.7673,56.0954,43900.0
2008-01-31 14:40:00,87.13,87.44,86.93,87.32,166500.0,56.0697,56.2692,55.941,56.192,166500.0
2008-01-31 14:50:00,87.36,87.39,86.91,87.16,52900.0,56.2177,56.237,55.9281,56.089,52900.0
2008-01-31 15:00:00,87.12,87.16,86.68,86.85,76900.0,56.0633,56.089,55.7801,55.8895,76900.0
2008-01-31 15:10:00,86.85,87.25,86.82,87.19,32600.0,55.8895,56.1469,55.8702,56.1083,32600.0
2008-01-31 15:20:00,87.19,88.0,87.15,87.93,90100.0,56.1083,56.6296,56.0826,56.5845,90100.0
2008-01-31 15:30:00,87.9,87.97,87.37,87.7,68500.0,56.5652,56.6103,56.2242,56.4365,68500.0
2008-01-31 15:40:00,87.73,88.02,87.58,87.61,133700.0,56.4558,56.6424,56.3593,56.3786,133700.0
2008-01-31 15:50:00,87.6,88.01,86.8,87.52,138000.0,56.3722,56.636,55.8573,56.3207,138000.0
2008-02-01 09:30:00,87.68,91.5,87.67,89.59,210100.0,56.4236,58.8819,56.4172,57.6528,210100.0
2008-02-01 09:40:00,89.55,90.12,88.72,89.7,110900.0,57.627,57.9938,57.0929,57.7235,110900.0
2008-02-01 09:50:00,89.69,89.69,89.05,89.1,49600.0,57.7171,57.7171,57.3053,57.3374,49600.0
2008-02-01 10:00:00,89.22,89.83,88.95,89.53,82700.0,57.4147,57.8072,57.2409,57.6142,82700.0
2008-02-01 10:10:00,89.6,89.62,88.53,88.75,76800.0,57.6592,57.6721,56.9706,57.1122,76800.0
2008-02-01 10:20:00,88.75,88.89,87.56,87.7,95600.0,57.1122,57.2023,56.3464,56.4365,95600.0
2008-02-01 10:30:00,87.7,87.81,86.26,87.43,139600.0,56.4365,56.5073,55.5098,56.2628,139600.0
2008-02-01 10:40:00,87.51,87.83,86.89,87.62,72800.0,56.3142,56.5202,55.9153,56.385,72800.0
2008-02-01 10:50:00,87.68,87.98,87.01,87.12,117800.0,56.4236,56.6167,55.9925,56.0633,117800.0
2008-02-01 11:00:00,87.1,87.41,86.49,86.78,47700.0,56.0504,56.2499,55.6579,55.8445,47700.0
2008-02-01 11:10:00,86.74,86.96,86.52,86.79,26700.0,55.8187,55.9603,55.6772,55.8509,26700.0
2008-02-01 11:20:00,86.71,86.81,86.22,86.48,39700.0,55.7994,55.8638,55.4841,55.6514,39700.0
2008-02-01 11:30:00,86.49,86.83,86.36,86.64,55200.0,55.6579,55.8767,55.5742,55.7544,55200.0
2008-02-01 11:40:00,86.65,86.71,86.25,86.52,52800.0,55.7608,55.7994,55.5034,55.6772,52800.0
2008-02-01 11:50:00,86.5,86.68,85.88,86.0,45100.0,55.6643,55.7801,55.2653,55.3425,45100.0
2008-02-01 12:00:00,86.0,86.05,85.66,85.67,38900.0,55.3425,55.3747,55.1237,55.1302,38900.0
2008-02-01 12:10:00,85.67,85.75,85.08,85.19,79800.0,55.1302,55.1817,54.7505,54.8213,79800.0
2008-02-01 12:20:00,85.19,85.33,84.79,84.9,60900.0,54.8213,54.9114,54.5639,54.6347,60900.0
2008-02-01 12:30:00,84.84,85.06,84.75,84.95,36100.0,54.5961,54.7376,54.5381,54.6668,36100.0
2008-02-01 12:40:00,84.96,85.29,84.89,85.2,51700.0,54.6733,54.8856,54.6282,54.8277,51700.0
2008-02-01 12:50:00,85.22,85.3,85.02,85.21,37200.0,54.8406,54.8921,54.7119,54.8342,37200.0
2008-02-01 13:00:00,85.22,85.84,85.21,85.8,52300.0,54.8406,55.2396,54.8342,55.2138,52300.0
2008-02-01 13:10:00,85.73,85.73,85.25,85.26,28000.0,55.1688,55.1688,54.8599,54.8663,28000.0
2008-02-01 13:20:00,85.25,85.86,85.2,85.69,51200.0,54.8599,55.2524,54.8277,55.143,51200.0
2008-02-01 13:30:00,85.69,85.95,85.26,85.31,44800.0,55.143,55.3104,54.8663,54.8985,44800.0
2008-02-01 13:40:00,85.3,85.61,85.17,85.52,31500.0,54.8921,55.0916,54.8084,55.0336,31500.0
2008-02-01 13:50:00,85.52,85.7,85.27,85.35,43500.0,55.0336,55.1495,54.8728,54.9242,43500.0
2008-02-01 14:00:00,85.28,85.5,85.11,85.5,31500.0,54.8792,55.0208,54.7698,55.0208,31500.0
2008-02-01 14:10:00,85.56,85.61,85.12,85.55,43500.0,55.0594,55.0916,54.7762,55.053,43500.0
2008-02-01 14:20:00,85.64,86.59,85.6,86.55,60100.0,55.1109,55.7222,55.0851,55.6965,60100.0
2008-02-01 14:30:00,86.49,86.96,86.38,86.53,41000.0,55.6579,55.9603,55.5871,55.6836,41000.0
2008-02-01 14:40:00,86.58,87.04,86.52,86.81,48800.0,55.7158,56.0118,55.6772,55.8638,48800.0
2008-02-01 14:50:00,86.82,87.23,86.55,86.67,43500.0,55.8702,56.1341,55.6965,55.7737,43500.0
2008-02-01 15:00:00,86.63,87.35,86.59,87.07,47500.0,55.7479,56.2113,55.7222,56.0311,47500.0
2008-02-01 15:10:00,87.1,87.31,86.62,87.01,35500.0,56.0504,56.1855,55.7415,55.9925,35500.0
2008-02-01 15:20:00,87.04,87.25,86.68,87.03,43100.0,56.0118,56.1469,55.7801,56.0054,43100.0
2008-02-01 15:30:00,87.0,87.06,86.51,86.75,71500.0,55.9861,56.0247,55.6707,55.8252,71500.0
2008-02-01 15:40:00,86.8,87.18,86.78,86.83,126300.0,55.8573,56.1019,55.8445,55.8767,126300.0
2008-02-01 15:50:00,86.85,87.91,86.85,87.63,170500.0,55.8895,56.5717,55.8895,56.3915,170500.0
2008-02-04 09:30:00,87.99,88.0,86.05,86.19,232000.0,56.6231,56.6296,55.3747,55.4648,232000.0
2008-02-04 09:40:00,86.22,86.6,85.94,86.21,176300.0,55.4841,55.7286,55.3039,55.4777,176300.0
2008-02-04 09:50:00,86.26,86.62,84.69,84.86,233600.0,55.5098,55.7415,54.4995,54.6089,233600.0
2008-02-04 10:00:00,84.78,84.89,83.76,84.06,251700.0,54.5574,54.6282,53.9011,54.0941,251700.0
2008-02-04 10:10:00,84.03,85.08,83.85,85.0,113100.0,54.0748,54.7505,53.959,54.699,113100.0
2008-02-04 10:20:00,85.0,85.23,84.67,84.89,167100.0,54.699,54.847,54.4867,54.6282,167100.0
2008-02-04 10:30:00,84.87,85.2,84.36,85.08,64800.0,54.6154,54.8277,54.2872,54.7505,64800.0
2008-02-04 10:40:00,85.09,85.14,84.58,84.88,66500.0,54.7569,54.7891,54.4287,54.6218,66500.0
2008-02-04 10:50:00,84.88,85.02,84.7,84.8,27800.0,54.6218,54.7119,54.506,54.5703,27800.0
2008-02-04 11:00:00,84.8,84.8,84.37,84.6,74700.0,54.5703,54.5703,54.2936,54.4416,74700.0
2008-02-04 11:10:00,84.58,84.76,84.38,84.52,117100.0,54.4287,54.5446,54.3,54.3901,117100.0
2008-02-04 11:20:00,84.62,84.66,84.4,84.55,48500.0,54.4545,54.4802,54.3129,54.4094,48500.0
2008-02-04 11:30:00,84.56,84.79,84.49,84.5,38800.0,54.4159,54.5639,54.3708,54.3773,38800.0
2008-02-04 11:40:00,84.48,84.52,84.37,84.43,28700.0,54.3644,54.3901,54.2936,54.3322,28700.0
2008-02-04 11:50:00,84.43,84.67,84.21,84.45,61500.0,54.3322,54.4867,54.1906,54.3451,61500.0
2008-02-04 12:00:00,84.44,84.54,84.2,84.26,38400.0,54.3386,54.403,54.1842,54.2228,38400.0
2008-02-04 12:10:00,84.25,84.28,84.0,84.07,63300.0,54.2164,54.2357,54.0555,54.1005,63300.0
2008-02-04 12:20:00,84.08,84.11,83.86,83.87,38000.0,54.107,54.1263,53.9654,53.9718,38000.0
2008-02-04 12:30:00,83.89,84.19,83.85,83.93,53300.0,53.9847,54.1778,53.959,54.0105,53300.0
2008-02-04 12:40:00,83.92,83.96,83.35,83.45,119300.0,54.004,54.0298,53.6372,53.7016,119300.0
2008-02-04 12:50:00,83.46,83.76,83.4,83.7,84100.0,53.708,53.9011,53.6694,53.8624,84100.0
2008-02-04 13:00:00,83.74,83.77,83.36,83.43,59100.0,53.8882,53.9075,53.6436,53.6887,59100.0
2008-02-04 13:10:00,83.4,83.53,83.0,83.14,89400.0,53.6694,53.753,53.412,53.5021,89400.0
2008-02-04 13:20:00,83.14,83.14,82.75,82.89,81500.0,53.5021,53.5021,53.2511,53.3412,81500.0
2008-02-04 13:30:00,82.9,83.08,82.82,83.02,75000.0,53.3476,53.4635,53.2961,53.4249,75000.0
2008-02-04 13:40:00,83.03,83.31,82.89,83.09,57800.0,53.4313,53.6115,53.3412,53.4699,57800.0
2008-02-04 13:50:00,83.16,83.16,82.92,83.03,34500.0,53.5149,53.5149,53.3605,53.4313,34500.0
2008-02-04 14:00:00,83.03,83.06,82.77,82.9,46200.0,53.4313,53.4506,53.264,53.3476,46200.0
2008-02-04 14:10:00,82.9,83.01,82.27,82.43,93200.0,53.3476,53.4184,52.9422,53.0452,93200.0
2008-02-04 14:20:00,82.44,82.49,82.18,82.36,80400.0,53.0516,53.0838,52.8843,53.0001,80400.0
2008-02-04 14:30:00,82.35,82.35,81.82,82.16,79500.0,52.9937,52.9937,52.6526,52.8714,79500.0
2008-02-04 14:40:00,82.12,82.43,82.02,82.39,89800.0,52.8457,53.0452,52.7813,53.0194,89800.0
2008-02-04 14:50:00,82.33,82.35,82.03,82.15,57400.0,52.9808,52.9937,52.7878,52.865,57400.0
2008-02-04 15:00:00,82.15,82.29,81.92,81.92,76600.0,52.865,52.9551,52.717,52.717,76600.0
2008-02-04 15:10:00,81.92,82.29,81.56,81.76,144200.0,52.717,52.9551,52.4853,52.614,144200.0
2008-02-04 15:20:00,81.79,82.03,81.54,82.0,96300.0,52.6333,52.7878,52.4724,52.7685,96300.0
2008-02-04 15:30:00,81.99,82.05,81.65,81.7,121600.0,52.762,52.8006,52.5432,52.5754,121600.0
2008-02-04 15:40:00,81.7,81.86,81.36,81.42,162400.0,52.5754,52.6784,52.3566,52.3952,162400.0
2008-02-04 15:50:00,81.42,81.63,81.09,81.35,335800.0,52.3952,52.5304,52.1829,52.3502,335800.0
2008-02-05 09:30:00,84.74,87.49,84.74,87.05,683500.0,54.5317,56.3014,54.5317,56.0182,683500.0
2008-02-05 09:40:00,87.13,89.3,86.9,89.25,649800.0,56.0697,57.4661,55.9217,57.434,649800.0
2008-02-05 09:50:00,89.2,90.19,87.76,88.31,475400.0,57.4018,58.0389,56.4751,56.8291,475400.0
2008-02-05 10:00:00,88.39,88.66,87.61,87.7,298900.0,56.8805,57.0543,56.3786,56.4365,298900.0
2008-02-05 10:10:00,87.77,87.97,86.81,87.41,252800.0,56.4816,56.6103,55.8638,56.2499,252800.0
2008-02-05 10:20:00,87.4,88.46,87.31,88.12,330500.0,56.2435,56.9256,56.1855,56.7068,330500.0
2008-02-05 10:30:00,88.14,90.0,88.05,89.85,422000.0,56.7197,57.9166,56.6617,57.8201,422000.0
2008-02-05 10:40:00,89.84,90.0,89.1,89.1,209600.0,57.8136,57.9166,57.3374,57.3374,209600.0
2008-02-05 10:50:00,89.1,89.38,88.66,89.0,178800.0,57.3374,57.5176,57.0543,57.2731,178800.0
2008-02-05 11:00:00,88.99,88.99,88.4,88.65,89800.0,57.2667,57.2667,56.887,57.0479,89800.0
2008-02-05 11:10:00,88.72,88.9,88.1,88.24,127400.0,57.0929,57.2087,56.6939,56.784,127400.0
2008-02-05 11:20:00,88.29,88.95,88.05,88.78,96900.0,56.8162,57.2409,56.6617,57.1315,96900.0
2008-02-05 11:30:00,88.8,90.8,88.73,90.7,251600.0,57.1444,58.4314,57.0993,58.3671,251600.0
2008-02-05 11:40:00,90.7,91.92,90.48,91.91,290500.0,58.3671,59.1522,58.2255,59.1457,290500.0
2008-02-05 11:50:00,91.93,92.8,91.26,92.39,234000.0,59.1586,59.7185,58.7274,59.4546,234000.0
2008-02-05 12:00:00,92.39,93.36,92.01,92.73,177500.0,59.4546,60.0788,59.2101,59.6734,177500.0
2008-02-05 12:10:00,92.73,93.35,92.23,92.72,217700.0,59.6734,60.0724,59.3516,59.667,217700.0
2008-02-05 12:20:00,92.66,93.85,92.61,92.93,180700.0,59.6284,60.3941,59.5962,59.8021,180700.0
2008-02-05 12:30:00,92.98,93.0,92.12,92.6,125600.0,59.8343,59.8472,59.2809,59.5898,125600.0
2008-02-05 12:40:00,92.62,92.75,92.11,92.25,64800.0,59.6026,59.6863,59.2744,59.3645,64800.0
2008-02-05 12:50:00,92.21,92.31,91.29,91.44,135800.0,59.3388,59.4031,58.7467,58.8433,135800.0
2008-02-05 13:00:00,91.45,91.93,90.76,90.79,124100.0,58.8497,59.1586,58.4057,58.425,124100.0
2008-02-05 13:10:00,90.79,90.85,90.04,90.41,233200.0,58.425,58.4636,57.9423,58.1804,233200.0
2008-02-05 13:20:00,90.45,90.74,89.71,90.73,98100.0,58.2062,58.3928,57.73,58.3864,98100.0
2008-02-05 13:30:00,90.69,91.23,90.0,90.19,154300.0,58.3606,58.7081,57.9166,58.0389,154300.0
2008-02-05 13:40:00,90.27,90.64,89.36,89.54,109900.0,58.0904,58.3285,57.5048,57.6206,109900.0
2008-02-05 13:50:00,89.5,89.87,88.77,88.77,142300.0,57.5948,57.8329,57.1251,57.1251,142300.0
2008-02-05 14:00:00,88.75,89.29,88.01,89.18,214700.0,57.1122,57.4597,56.636,57.3889,214700.0
2008-02-05 14:10:00,89.16,89.69,88.85,89.6,85100.0,57.3761,57.7171,57.1766,57.6592,85100.0
2008-02-05 14:20:00,89.59,90.35,89.29,89.48,75200.0,57.6528,58.1418,57.4597,57.582,75200.0
2008-02-05 14:30:00,89.49,90.1,89.24,90.08,65700.0,57.5884,57.981,57.4275,57.9681,65700.0
2008-02-05 14:40:00,90.05,90.4,89.6,89.71,82600.0,57.9488,58.174,57.6592,57.73,82600.0
2008-02-05 14:50:00,89.71,89.86,89.1,89.1,101100.0,57.73,57.8265,57.3374,57.3374,101100.0
2008-02-05 15:00:00,89.1,89.75,89.05,89.39,81500.0,57.3374,57.7557,57.3053,57.5241,81500.0
2008-02-05 15:10:00,89.38,89.6,88.88,89.23,230500.0,57.5176,57.6592,57.1959,57.4211,230500.0
2008-02-05 15:20:00,89.22,89.48,88.59,89.22,110600.0,57.4147,57.582,57.0092,57.4147,110600.0
2008-02-05 15:30:00,89.18,90.74,89.14,90.57,174500.0,57.3889,58.3928,57.3632,58.2834,174500.0
2008-02-05 15:40:00,90.51,90.76,89.63,90.17,350900.0,58.2448,58.4057,57.6785,58.026,350900.0
2008-02-05 15:50:00,90.17,90.19,88.49,88.5,467200.0,58.026,58.0389,56.9449,56.9513,467200.0
2008-02-06 09:30:00,89.49,89.49,87.62,88.28,112600.0,57.5884,57.5884,56.385,56.8098,112600.0
2008-02-06 09:40:00,88.45,88.63,86.73,87.86,208900.0,56.9192,57.035,55.8123,56.5395,208900.0
2008-02-06 09:50:00,87.85,88.53,86.96,88.31,145000.0,56.533,56.9706,55.9603,56.8291,145000.0
2008-02-06 10:00:00,88.31,91.0,88.13,91.0,192700.0,56.8291,58.5601,56.7132,58.5601,192700.0
2008-02-06 10:10:00,90.94,91.21,89.01,89.65,193500.0,58.5215,58.6953,57.2795,57.6914,193500.0
2008-02-06 10:20:00,89.65,89.82,88.58,89.33,175200.0,57.6914,57.8008,57.0028,57.4854,175200.0
2008-02-06 10:30:00,89.31,89.71,89.0,89.42,78600.0,57.4726,57.73,57.2731,57.5434,78600.0
2008-02-06 10:40:00,89.38,90.74,89.31,90.5,116300.0,57.5176,58.3928,57.4726,58.2384,116300.0
2008-02-06 10:50:00,90.5,91.4,90.26,91.4,167200.0,58.2384,58.8175,58.0839,58.8175,167200.0
2008-02-06 11:00:00,91.45,91.77,91.08,91.2,149300.0,58.8497,59.0556,58.6116,58.6888,149300.0
2008-02-06 11:10:00,91.27,91.38,90.75,90.8,73400.0,58.7339,58.8047,58.3992,58.4314,73400.0
2008-02-06 11:20:00,90.75,90.79,90.15,90.27,66700.0,58.3992,58.425,58.0131,58.0904,66700.0
2008-02-06 11:30:00,90.33,90.66,90.07,90.1,90900.0,58.129,58.3413,57.9617,57.981,90900.0
2008-02-06 11:40:00,90.07,90.31,89.63,89.95,62100.0,57.9617,58.1161,57.6785,57.8844,62100.0
2008-02-06 11:50:00,89.88,90.19,89.69,89.98,71400.0,57.8394,58.0389,57.7171,57.9037,71400.0
2008-02-06 12:00:00,90.0,90.1,89.86,89.92,60000.0,57.9166,57.981,57.8265,57.8651,60000.0
2008-02-06 12:10:00,89.92,89.92,89.1,89.29,106700.0,57.8651,57.8651,57.3374,57.4597,106700.0
2008-02-06 12:20:00,89.28,89.65,89.28,89.58,63100.0,57.4533,57.6914,57.4533,57.6463,63100.0
2008-02-06 12:30:00,89.58,89.63,89.43,89.48,36900.0,57.6463,57.6785,57.5498,57.582,36900.0
2008-02-06 12:40:00,89.49,89.52,89.36,89.41,43100.0,57.5884,57.6077,57.5048,57.5369,43100.0
2008-02-06 12:50:00,89.4,89.45,89.07,89.37,43300.0,57.5305,57.5627,57.3181,57.5112,43300.0
2008-02-06 13:00:00,89.41,89.63,88.97,89.17,117200.0,57.5369,57.6785,57.2538,57.3825,117200.0
2008-02-06 13:10:00,89.12,89.55,88.22,88.22,117200.0,57.3503,57.627,56.7711,56.7711,117200.0
2008-02-06 13:20:00,88.25,88.75,88.14,88.58,51000.0,56.7904,57.1122,56.7197,57.0028,51000.0
2008-02-06 13:30:00,88.61,88.61,87.91,88.1,127800.0,57.0221,57.0221,56.5717,56.6939,127800.0
2008-02-06 13:40:00,88.06,88.12,87.42,87.67,105900.0,56.6682,56.7068,56.2563,56.4172,105900.0
2008-02-06 13:50:00,87.61,87.82,86.01,86.01,151400.0,56.3786,56.5137,55.349,55.349,151400.0
2008-02-06 14:00:00,86.01,86.75,85.92,86.32,163500.0,55.349,55.8252,55.2911,55.5485,163500.0
2008-02-06 14:10:00,86.32,86.56,85.0,85.49,216300.0,55.5485,55.7029,54.699,55.0143,216300.0
2008-02-06 14:20:00,85.45,86.24,85.08,86.0,206400.0,54.9886,55.497,54.7505,55.3425,206400.0
2008-02-06 14:30:00,86.0,86.19,85.86,86.04,145500.0,55.3425,55.4648,55.2524,55.3683,145500.0
2008-02-06 14:40:00,86.08,86.21,85.72,85.91,126000.0,55.394,55.4777,55.1623,55.2846,126000.0
2008-02-06 14:50:00,85.91,86.3,85.71,86.26,93700.0,55.2846,55.5356,55.1559,55.5098,93700.0
2008-02-06 15:00:00,86.2,86.65,86.11,86.6,136300.0,55.4712,55.7608,55.4133,55.7286,136300.0
2008-02-06 15:10:00,86.6,86.89,86.44,86.74,137000.0,55.7286,55.9153,55.6257,55.8187,137000.0
2008-02-06 15:20:00,86.76,87.03,86.13,86.73,101900.0,55.8316,56.0054,55.4262,55.8123,101900.0
2008-02-06 15:30:00,86.71,87.27,86.69,87.14,130100.0,55.7994,56.1598,55.7866,56.0761,130100.0
2008-02-06 15:40:00,87.17,87.17,86.38,86.6,90000.0,56.0954,56.0954,55.5871,55.7286,90000.0
2008-02-06 15:50:00,86.6,86.6,85.43,86.11,205400.0,55.7286,55.7286,54.9757,55.4133,205400.0
2008-02-07 09:30:00,86.08,87.19,85.0,87.0,94000.0,55.394,56.1083,54.699,55.9861,94000.0
2008-02-07 09:40:00,87.01,87.46,86.5,86.93,139300.0,55.9925,56.2821,55.6643,55.941,139300.0
2008-02-07 09:50:00,87.02,87.29,86.37,87.13,161400.0,55.9989,56.1727,55.5806,56.0697,161400.0
2008-02-07 10:00:00,87.14,88.36,87.02,87.7,160000.0,56.0761,56.8612,55.9989,56.4365,160000.0
2008-02-07 10:10:00,87.76,88.19,87.01,88.01,214700.0,56.4751,56.7518,55.9925,56.636,214700.0
2008-02-07 10:20:00,88.01,88.17,87.26,87.99,191300.0,56.636,56.739,56.1534,56.6231,191300.0
2008-02-07 10:30:00,88.0,88.01,87.79,87.93,86300.0,56.6296,56.636,56.4944,56.5845,86300.0
2008-02-07 10:40:00,87.92,88.17,87.8,87.86,118100.0,56.5781,56.739,56.5009,56.5395,118100.0
2008-02-07 10:50:00,87.87,88.13,87.83,87.98,106300.0,56.5459,56.7132,56.5202,56.6167,106300.0
2008-02-07 11:00:00,87.98,88.09,87.84,87.92,58700.0,56.6167,56.6875,56.5266,56.5781,58700.0
2008-02-07 11:10:00,87.93,88.14,87.82,87.9,85900.0,56.5845,56.7197,56.5137,56.5652,85900.0
2008-02-07 11:20:00,87.89,88.6,87.86,88.17,98500.0,56.5588,57.0157,56.5395,56.739,98500.0
2008-02-07 11:30:00,88.18,88.61,88.16,88.25,54800.0,56.7454,57.0221,56.7325,56.7904,54800.0
2008-02-07 11:40:00,88.23,88.55,88.03,88.5,85200.0,56.7776,56.9835,56.6489,56.9513,85200.0
2008-02-07 11:50:00,88.5,88.99,88.38,88.95,80300.0,56.9513,57.2667,56.8741,57.2409,80300.0
2008-02-07 12:00:00,88.95,89.0,88.63,88.75,53800.0,57.2409,57.2731,57.035,57.1122,53800.0
2008-02-07 12:10:00,88.77,88.81,88.4,88.47,90700.0,57.1251,57.1508,56.887,56.932,90700.0
2008-02-07 12:20:00,88.5,89.05,88.31,88.85,56800.0,56.9513,57.3053,56.8291,57.1766,56800.0
2008-02-07 12:30:00,88.88,89.54,88.88,89.0,126400.0,57.1959,57.6206,57.1959,57.2731,126400.0
2008-02-07 12:40:00,88.97,89.58,88.7,89.55,48800.0,57.2538,57.6463,57.08,57.627,48800.0
2008-02-07 12:50:00,89.49,90.63,89.15,90.18,171200.0,57.5884,58.322,57.3696,58.0324,171200.0
2008-02-07 13:00:00,90.17,90.17,89.66,89.73,39900.0,58.026,58.026,57.6978,57.7429,39900.0
2008-02-07 13:10:00,89.69,89.86,89.46,89.73,65000.0,57.7171,57.8265,57.5691,57.7429,65000.0
2008-02-07 13:20:00,89.71,89.84,89.5,89.68,81100.0,57.73,57.8136,57.5948,57.7107,81100.0
2008-02-07 13:30:00,89.7,89.95,89.51,89.6,73000.0,57.7235,57.8844,57.6013,57.6592,73000.0
2008-02-07 13:40:00,89.6,89.87,89.53,89.7,65900.0,57.6592,57.8329,57.6142,57.7235,65900.0
2008-02-07 13:50:00,89.67,90.56,89.52,90.56,65800.0,57.7042,58.277,57.6077,58.277,65800.0
2008-02-07 14:00:00,90.55,90.81,90.34,90.71,55500.0,58.2705,58.4379,58.1354,58.3735,55500.0
2008-02-07 14:10:00,90.66,90.8,90.07,90.2,71200.0,58.3413,58.4314,57.9617,58.0453,71200.0
2008-02-07 14:20:00,90.22,90.89,89.84,90.48,84300.0,58.0582,58.4893,57.8136,58.2255,84300.0
2008-02-07 14:30:00,90.48,90.49,89.44,89.5,70400.0,58.2255,58.2319,57.5562,57.5948,70400.0
2008-02-07 14:40:00,89.45,89.8,89.26,89.8,82000.0,57.5627,57.7879,57.4404,57.7879,82000.0
2008-02-07 14:50:00,89.73,89.98,89.35,89.58,63600.0,57.7429,57.9037,57.4983,57.6463,63600.0
2008-02-07 15:00:00,89.52,89.65,89.13,89.14,98600.0,57.6077,57.6914,57.3567,57.3632,98600.0
2008-02-07 15:10:00,89.08,90.11,88.96,89.49,116000.0,57.3246,57.9874,57.2473,57.5884,116000.0
2008-02-07 15:20:00,89.52,90.68,89.52,90.05,89500.0,57.6077,58.3542,57.6077,57.9488,89500.0
2008-02-07 15:30:00,89.94,90.37,86.7,90.0,89100.0,57.878,58.1547,55.793,57.9166,89100.0
2008-02-07 15:40:00,90.04,90.27,89.77,90.26,140200.0,57.9423,58.0904,57.7686,58.0839,140200.0
2008-02-07 15:50:00,90.21,90.67,89.96,90.29,189900.0,58.0517,58.3478,57.8909,58.1032,189900.0
2008-02-08 09:30:00,88.59,90.76,88.5,89.94,139300.0,57.0092,58.4057,56.9513,57.878,139300.0
2008-02-08 09:40:00,89.9,90.02,88.89,89.15,81800.0,57.8523,57.9295,57.2023,57.3696,81800.0
2008-02-08 09:50:00,89.19,90.86,89.07,90.68,55200.0,57.3954,58.47,57.3181,58.3542,55200.0
2008-02-08 10:00:00,90.63,90.86,89.85,90.12,89900.0,58.322,58.47,57.8201,57.9938,89900.0
2008-02-08 10:10:00,90.05,90.2,89.1,89.73,107800.0,57.9488,58.0453,57.3374,57.7429,107800.0
2008-02-08 10:20:00,89.64,90.27,89.53,89.55,48200.0,57.6849,58.0904,57.6142,57.627,48200.0
2008-02-08 10:30:00,89.55,89.79,89.0,89.72,73700.0,57.627,57.7815,57.2731,57.7364,73700.0
2008-02-08 10:40:00,89.78,90.97,89.71,90.6,100900.0,57.775,58.5408,57.73,58.3027,100900.0
2008-02-08 10:50:00,90.59,91.02,90.49,90.97,49400.0,58.2963,58.573,58.2319,58.5408,49400.0
2008-02-08 11:00:00,90.97,91.24,90.59,91.1,74900.0,58.5408,58.7146,58.2963,58.6245,74900.0
2008-02-08 11:10:00,91.1,91.12,90.69,90.92,28800.0,58.6245,58.6373,58.3606,58.5086,28800.0
2008-02-08 11:20:00,90.94,90.94,90.18,90.44,27600.0,58.5215,58.5215,58.0324,58.1998,27600.0
2008-02-08 11:30:00,90.45,90.7,90.3,90.31,47000.0,58.2062,58.3671,58.1097,58.1161,47000.0
2008-02-08 11:40:00,90.31,90.48,90.31,90.33,14900.0,58.1161,58.2255,58.1161,58.129,14900.0
2008-02-08 11:50:00,90.33,90.39,89.8,89.92,48000.0,58.129,58.1676,57.7879,57.8651,48000.0
2008-02-08 12:00:00,89.91,89.98,89.57,89.94,32800.0,57.8587,57.9037,57.6399,57.878,32800.0
2008-02-08 12:10:00,89.98,90.4,89.86,89.92,23100.0,57.9037,58.174,57.8265,57.8651,23100.0
2008-02-08 12:20:00,89.87,90.33,89.57,90.33,28300.0,57.8329,58.129,57.6399,58.129,28300.0
2008-02-08 12:30:00,90.25,90.27,89.34,89.4,34800.0,58.0775,58.0904,57.4919,57.5305,34800.0
2008-02-08 12:40:00,89.47,89.84,89.25,89.25,39900.0,57.5755,57.8136,57.434,57.434,39900.0
2008-02-08 12:50:00,89.3,89.62,89.3,89.59,25800.0,57.4661,57.6721,57.4661,57.6528,25800.0
2008-02-08 13:00:00,89.6,89.79,89.46,89.47,36900.0,57.6592,57.7815,57.5691,57.5755,36900.0
2008-02-08 13:10:00,89.52,89.65,89.16,89.31,50000.0,57.6077,57.6914,57.3761,57.4726,50000.0
2008-02-08 13:20:00,89.26,89.26,88.94,89.04,72000.0,57.4404,57.4404,57.2345,57.2988,72000.0
2008-02-08 13:30:00,89.04,89.29,88.57,88.58,49900.0,57.2988,57.4597,56.9964,57.0028,49900.0
2008-02-08 13:40:00,88.58,88.7,88.06,88.38,107500.0,57.0028,57.08,56.6682,56.8741,107500.0
2008-02-08 13:50:00,88.41,88.88,88.3,88.35,44700.0,56.8934,57.1959,56.8226,56.8548,44700.0
2008-02-08 14:00:00,88.3,88.52,87.9,88.03,72700.0,56.8226,56.9642,56.5652,56.6489,72700.0
2008-02-08 14:10:00,88.03,88.43,87.9,88.43,107800.0,56.6489,56.9063,56.5652,56.9063,107800.0
2008-02-08 14:20:00,88.34,90.9,88.2,89.66,344700.0,56.8484,58.4958,56.7583,57.6978,344700.0
2008-02-08 14:30:00,89.64,90.23,89.42,89.99,89500.0,57.6849,58.0646,57.5434,57.9102,89500.0
2008-02-08 14:40:00,90.03,90.15,89.51,89.68,26200.0,57.9359,58.0131,57.6013,57.7107,26200.0
2008-02-08 14:50:00,89.62,89.77,89.01,89.01,53000.0,57.6721,57.7686,57.2795,57.2795,53000.0
2008-02-08 15:00:00,89.04,89.04,88.22,88.62,62200.0,57.2988,57.2988,56.7711,57.0286,62200.0
2008-02-08 15:10:00,88.62,88.88,88.3,88.64,90200.0,57.0286,57.1959,56.8226,57.0414,90200.0
2008-02-08 15:20:00,88.62,89.03,88.43,88.75,104700.0,57.0286,57.2924,56.9063,57.1122,104700.0
2008-02-08 15:30:00,88.69,88.94,88.27,88.47,127600.0,57.0736,57.2345,56.8033,56.932,127600.0
2008-02-08 15:40:00,88.4,88.94,88.4,88.76,96000.0,56.887,57.2345,56.887,57.1186,96000.0
2008-02-08 15:50:00,88.75,88.93,88.0,88.85,177100.0,57.1122,57.228,56.6296,57.1766,177100.0
2008-02-11 09:30:00,89.17,90.36,89.07,89.53,44900.0,57.3825,58.1483,57.3181,57.6142,44900.0
2008-02-11 09:40:00,89.56,89.93,88.0,88.31,95800.0,57.6335,57.8716,56.6296,56.8291,95800.0
2008-02-11 09:50:00,88.38,88.98,88.01,88.75,94500.0,56.8741,57.2602,56.636,57.1122,94500.0
2008-02-11 10:00:00,88.7,88.96,88.02,88.13,79900.0,57.08,57.2473,56.6424,56.7132,79900.0
2008-02-11 10:10:00,88.07,88.18,87.51,87.84,74100.0,56.6746,56.7454,56.3142,56.5266,74100.0
2008-02-11 10:20:00,87.91,88.46,87.72,88.46,43100.0,56.5717,56.9256,56.4494,56.9256,43100.0
2008-02-11 10:30:00,88.47,89.01,88.09,88.95,32900.0,56.932,57.2795,56.6875,57.2409,32900.0
2008-02-11 10:40:00,88.95,89.56,88.79,89.39,49600.0,57.2409,57.6335,57.1379,57.5241,49600.0
2008-02-11 10:50:00,89.35,90.12,89.25,89.92,80800.0,57.4983,57.9938,57.434,57.8651,80800.0
2008-02-11 11:00:00,89.92,90.3,89.72,90.27,49300.0,57.8651,58.1097,57.7364,58.0904,49300.0
2008-02-11 11:10:00,90.29,90.46,89.94,90.18,37200.0,58.1032,58.2126,57.878,58.0324,37200.0
2008-02-11 11:20:00,90.17,90.33,89.86,89.87,44900.0,58.026,58.129,57.8265,57.8329,44900.0
2008-02-11 11:30:00,89.86,90.25,89.76,90.21,28600.0,57.8265,58.0775,57.7622,58.0517,28600.0
2008-02-11 11:40:00,90.21,90.33,90.04,90.19,20000.0,58.0517,58.129,57.9423,58.0389,20000.0
2008-02-11 11:50:00,90.19,90.57,90.11,90.5,31400.0,58.0389,58.2834,57.9874,58.2384,31400.0
2008-02-11 12:00:00,90.49,90.8,90.34,90.66,56400.0,58.2319,58.4314,58.1354,58.3413,56400.0
2008-02-11 12:10:00,90.68,90.68,89.84,90.0,30300.0,58.3542,58.3542,57.8136,57.9166,30300.0
2008-02-11 12:20:00,89.99,89.99,89.73,89.84,19500.0,57.9102,57.9102,57.7429,57.8136,19500.0
2008-02-11 12:30:00,89.89,90.72,89.81,90.71,17600.0,57.8458,58.3799,57.7943,58.3735,17600.0
2008-02-11 12:40:00,90.69,90.9,90.65,90.81,31600.0,58.3606,58.4958,58.3349,58.4379,31600.0
2008-02-11 12:50:00,90.81,90.87,90.64,90.83,15700.0,58.4379,58.4765,58.3285,58.4507,15700.0
2008-02-11 13:00:00,90.82,90.99,90.76,90.84,26700.0,58.4443,58.5537,58.4057,58.4572,26700.0
2008-02-11 13:10:00,90.85,90.99,90.7,90.7,17800.0,58.4636,58.5537,58.3671,58.3671,17800.0
2008-02-11 13:20:00,90.7,90.99,90.68,90.99,18100.0,58.3671,58.5537,58.3542,58.5537,18100.0
2008-02-11 13:30:00,90.95,91.23,90.89,91.0,32300.0,58.5279,58.7081,58.4893,58.5601,32300.0
2008-02-11 13:40:00,90.99,91.07,90.8,90.97,10900.0,58.5537,58.6052,58.4314,58.5408,10900.0
2008-02-11 13:50:00,90.97,91.53,90.93,91.45,89600.0,58.5408,58.9012,58.5151,58.8497,89600.0
2008-02-11 14:00:00,91.42,91.42,91.03,91.18,33600.0,58.8304,58.8304,58.5794,58.676,33600.0
2008-02-11 14:10:00,91.15,91.22,90.85,91.2,33600.0,58.6567,58.7017,58.4636,58.6888,33600.0
2008-02-11 14:20:00,91.2,91.3,90.29,90.38,88600.0,58.6888,58.7532,58.1032,58.1611,88600.0
2008-02-11 14:30:00,90.4,90.97,90.3,90.89,50200.0,58.174,58.5408,58.1097,58.4893,50200.0
2008-02-11 14:40:00,90.9,91.45,90.51,91.45,74500.0,58.4958,58.8497,58.2448,58.8497,74500.0
2008-02-11 14:50:00,91.44,91.88,90.96,91.01,100100.0,58.8433,59.1264,58.5344,58.5666,100100.0
2008-02-11 15:00:00,91.01,91.07,90.4,90.88,74500.0,58.5666,58.6052,58.174,58.4829,74500.0
2008-02-11 15:10:00,90.89,91.5,90.89,91.15,54100.0,58.4893,58.8819,58.4893,58.6567,54100.0
2008-02-11 15:20:00,91.17,91.56,91.11,91.43,43200.0,58.6695,58.9205,58.6309,58.8368,43200.0
2008-02-11 15:30:00,91.48,91.74,90.87,91.1,78700.0,58.869,59.0363,58.4765,58.6245,78700.0
2008-02-11 15:40:00,91.07,92.12,90.91,92.06,115200.0,58.6052,59.2809,58.5022,59.2423,115200.0
2008-02-11 15:50:00,92.08,92.43,91.88,92.31,232100.0,59.2551,59.4804,59.1264,59.4031,232100.0
2008-02-12 09:30:00,93.18,94.47,92.83,93.7,84600.0,59.963,60.7931,59.7378,60.2976,84600.0
2008-02-12 09:40:00,93.67,94.7,93.6,94.7,63100.0,60.2783,60.9411,60.2333,60.9411,63100.0
2008-02-12 09:50:00,94.74,94.84,94.2,94.26,43900.0,60.9669,61.0312,60.6194,60.658,43900.0
2008-02-12 10:00:00,94.22,94.8,94.09,94.67,50800.0,60.6323,61.0055,60.5486,60.9218,50800.0
2008-02-12 10:10:00,94.68,95.26,94.49,94.89,86700.0,60.9283,61.3015,60.806,61.0634,86700.0
2008-02-12 10:20:00,94.93,94.93,94.0,94.61,79300.0,61.0891,61.0891,60.4907,60.8832,79300.0
2008-02-12 10:30:00,94.64,94.75,94.45,94.45,47000.0,60.9025,60.9733,60.7803,60.7803,47000.0
2008-02-12 10:40:00,94.5,94.81,94.46,94.69,30900.0,60.8124,61.0119,60.7867,60.9347,30900.0
2008-02-12 10:50:00,94.69,94.87,94.54,94.61,41400.0,60.9347,61.0505,60.8382,60.8832,41400.0
2008-02-12 11:00:00,94.61,94.64,94.11,94.13,76400.0,60.8832,60.9025,60.5615,60.5743,76400.0
2008-02-12 11:10:00,94.14,94.2,93.73,93.95,54500.0,60.5808,60.6194,60.3169,60.4585,54500.0
2008-02-12 11:20:00,93.9,94.04,93.31,93.6,73100.0,60.4263,60.5164,60.0466,60.2333,73100.0
2008-02-12 11:30:00,93.6,94.05,93.6,93.89,40100.0,60.2333,60.5229,60.2333,60.4199,40100.0
2008-02-12 11:40:00,93.93,94.05,93.78,93.97,25000.0,60.4456,60.5229,60.3491,60.4714,25000.0
2008-02-12 11:50:00,94.0,94.41,93.95,94.1,27600.0,60.4907,60.7545,60.4585,60.555,27600.0
2008-02-12 12:00:00,94.08,94.28,94.05,94.24,25700.0,60.5422,60.6709,60.5229,60.6451,25700.0
2008-02-12 12:10:00,94.25,94.33,94.07,94.2,36500.0,60.6516,60.703,60.5357,60.6194,36500.0
2008-02-12 12:20:00,94.21,94.21,93.57,93.76,50300.0,60.6258,60.6258,60.214,60.3362,50300.0
2008-02-12 12:30:00,93.76,93.76,92.75,92.94,43300.0,60.3362,60.3362,59.6863,59.8085,43300.0
2008-02-12 12:40:00,92.82,93.16,92.78,93.03,50900.0,59.7313,59.9501,59.7056,59.8665,50900.0
2008-02-12 12:50:00,93.1,93.17,92.95,93.1,8800.0,59.9115,59.9566,59.815,59.9115,8800.0
2008-02-12 13:00:00,93.1,93.37,92.83,93.2,38500.0,59.9115,60.0853,59.7378,59.9759,38500.0
2008-02-12 13:10:00,93.14,93.47,92.92,93.18,19700.0,59.9373,60.1496,59.7957,59.963,19700.0
2008-02-12 13:20:00,93.19,93.36,93.06,93.16,11500.0,59.9694,60.0788,59.8858,59.9501,11500.0
2008-02-12 13:30:00,93.16,93.35,93.11,93.11,24900.0,59.9501,60.0724,59.9179,59.9179,24900.0
2008-02-12 13:40:00,93.11,93.18,92.97,93.11,15500.0,59.9179,59.963,59.8279,59.9179,15500.0
2008-02-12 13:50:00,93.11,93.23,93.02,93.02,10800.0,59.9179,59.9952,59.86,59.86,10800.0
2008-02-12 14:00:00,93.07,93.07,92.77,92.85,21100.0,59.8922,59.8922,59.6991,59.7506,21100.0
2008-02-12 14:10:00,92.87,93.25,92.59,92.62,22900.0,59.7635,60.008,59.5833,59.6026,22900.0
2008-02-12 14:20:00,92.52,92.67,92.36,92.46,48900.0,59.5383,59.6348,59.4353,59.4997,48900.0
2008-02-12 14:30:00,92.49,92.49,92.15,92.35,58100.0,59.519,59.519,59.3002,59.4289,58100.0
2008-02-12 14:40:00,92.36,92.36,91.83,92.35,45600.0,59.4353,59.4353,59.0942,59.4289,45600.0
2008-02-12 14:50:00,92.48,92.53,92.19,92.48,44100.0,59.5125,59.5447,59.3259,59.5125,44100.0
2008-02-12 15:00:00,92.39,92.5,92.03,92.12,78000.0,59.4546,59.5254,59.2229,59.2809,78000.0
2008-02-12 15:10:00,92.18,93.94,91.82,91.97,63000.0,59.3195,60.4521,59.0878,59.1843,63000.0
2008-02-12 15:20:00,91.93,92.01,91.03,91.23,84200.0,59.1586,59.2101,58.5794,58.7081,84200.0
2008-02-12 15:30:00,91.27,91.34,90.5,90.57,149000.0,58.7339,58.7789,58.2384,58.2834,149000.0
2008-02-12 15:40:00,90.6,91.21,90.46,90.53,108100.0,58.3027,58.6953,58.2126,58.2577,108100.0
2008-02-12 15:50:00,90.53,91.72,90.53,91.54,172800.0,58.2577,59.0235,58.2577,58.9076,172800.0
2008-02-13 09:30:00,92.48,92.48,89.8,90.49,181200.0,59.5125,59.5125,57.7879,58.2319,181200.0
2008-02-13 09:40:00,90.57,90.65,89.44,89.87,98700.0,58.2834,58.3349,57.5562,57.8329,98700.0
2008-02-13 09:50:00,89.97,89.97,89.13,89.39,99600.0,57.8973,57.8973,57.3567,57.5241,99600.0
2008-02-13 10:00:00,89.38,89.74,88.82,89.15,119500.0,57.5176,57.7493,57.1573,57.3696,119500.0
2008-02-13 10:10:00,89.16,89.95,88.64,88.84,132600.0,57.3761,57.8844,57.0414,57.1701,132600.0
2008-02-13 10:20:00,88.78,89.53,88.64,89.4,93400.0,57.1315,57.6142,57.0414,57.5305,93400.0
2008-02-13 10:30:00,89.43,90.22,89.01,89.89,109100.0,57.5498,58.0582,57.2795,57.8458,109100.0
2008-02-13 10:40:00,89.81,90.76,89.39,90.3,78800.0,57.7943,58.4057,57.5241,58.1097,78800.0
2008-02-13 10:50:00,90.31,91.33,90.26,91.09,44800.0,58.1161,58.7725,58.0839,58.618,44800.0
2008-02-13 11:00:00,91.08,91.08,90.76,90.99,38000.0,58.6116,58.6116,58.4057,58.5537,38000.0
2008-02-13 11:10:00,90.97,91.15,89.85,89.93,39500.0,58.5408,58.6567,57.8201,57.8716,39500.0
2008-02-13 11:20:00,89.88,90.39,89.61,90.36,26000.0,57.8394,58.1676,57.6656,58.1483,26000.0
2008-02-13 11:30:00,90.4,90.53,90.03,90.08,18200.0,58.174,58.2577,57.9359,57.9681,18200.0
2008-02-13 11:40:00,90.15,90.16,89.87,89.87,12500.0,58.0131,58.0196,57.8329,57.8329,12500.0
2008-02-13 11:50:00,89.92,89.95,89.6,89.88,43900.0,57.8651,57.8844,57.6592,57.8394,43900.0
2008-02-13 12:00:00,89.79,90.35,89.72,90.0,28500.0,57.7815,58.1418,57.7364,57.9166,28500.0
2008-02-13 12:10:00,90.07,90.5,90.0,90.38,42000.0,57.9617,58.2384,57.9166,58.1611,42000.0
2008-02-13 12:20:00,90.38,90.38,89.93,90.15,19900.0,58.1611,58.1611,57.8716,58.0131,19900.0
2008-02-13 12:30:00,90.14,90.48,90.01,90.4,28200.0,58.0067,58.2255,57.923,58.174,28200.0
2008-02-13 12:40:00,90.38,90.38,90.14,90.23,31900.0,58.1611,58.1611,58.0067,58.0646,31900.0
2008-02-13 12:50:00,90.22,90.49,90.22,90.4,25200.0,58.0582,58.2319,58.0582,58.174,25200.0
2008-02-13 13:00:00,90.38,90.88,90.07,90.83,25200.0,58.1611,58.4829,57.9617,58.4507,25200.0
2008-02-13 13:10:00,90.89,90.95,90.66,90.85,12400.0,58.4893,58.5279,58.3413,58.4636,12400.0
2008-02-13 13:20:00,90.85,90.9,90.35,90.39,19600.0,58.4636,58.4958,58.1418,58.1676,19600.0
2008-02-13 13:30:00,90.37,90.67,90.31,90.57,32100.0,58.1547,58.3478,58.1161,58.2834,32100.0
2008-02-13 13:40:00,90.55,90.89,90.54,90.84,15000.0,58.2705,58.4893,58.2641,58.4572,15000.0
2008-02-13 13:50:00,90.84,90.91,90.25,90.41,45500.0,58.4572,58.5022,58.0775,58.1804,45500.0
2008-02-13 14:00:00,90.44,90.64,90.28,90.57,23500.0,58.1998,58.3285,58.0968,58.2834,23500.0
2008-02-13 14:10:00,90.53,90.62,90.06,90.57,38500.0,58.2577,58.3156,57.9552,58.2834,38500.0
2008-02-13 14:20:00,90.56,90.65,90.2,90.42,114800.0,58.277,58.3349,58.0453,58.1869,114800.0
2008-02-13 14:30:00,90.46,90.5,90.06,90.48,139600.0,58.2126,58.2384,57.9552,58.2255,139600.0
2008-02-13 14:40:00,90.4,90.45,90.06,90.1,76300.0,58.174,58.2062,57.9552,57.981,76300.0
2008-02-13 14:50:00,90.09,90.4,89.92,90.06,71000.0,57.9745,58.174,57.8651,57.9552,71000.0
2008-02-13 15:00:00,90.12,90.5,90.09,90.39,85900.0,57.9938,58.2384,57.9745,58.1676,85900.0
2008-02-13 15:10:00,90.4,90.63,90.22,90.51,87300.0,58.174,58.322,58.0582,58.2448,87300.0
2008-02-13 15:20:00,90.49,91.06,90.46,90.79,75500.0,58.2319,58.5987,58.2126,58.425,75500.0
2008-02-13 15:30:00,90.82,90.84,89.78,89.95,153300.0,58.4443,58.4572,57.775,57.8844,153300.0
2008-02-13 15:40:00,89.92,90.62,89.63,90.47,155400.0,57.8651,58.3156,57.6785,58.2191,155400.0
2008-02-13 15:50:00,90.47,91.2,90.13,91.15,240900.0,58.2191,58.6888,58.0003,58.6567,240900.0
2008-02-14 09:30:00,91.53,92.0,89.83,91.77,57700.0,58.9012,59.2036,57.8072,59.0556,57700.0
2008-02-14 09:40:00,91.74,91.75,90.75,91.02,55300.0,59.0363,59.0428,58.3992,58.573,55300.0
2008-02-14 09:50:00,91.12,91.5,90.9,91.09,34500.0,58.6373,58.8819,58.4958,58.618,34500.0
2008-02-14 10:00:00,91.13,91.83,90.65,90.87,53000.0,58.6438,59.0942,58.3349,58.4765,53000.0
2008-02-14 10:10:00,90.88,91.85,90.65,91.85,25500.0,58.4829,59.1071,58.3349,59.1071,25500.0
2008-02-14 10:20:00,91.88,92.88,91.85,92.56,76400.0,59.1264,59.7699,59.1071,59.564,76400.0
2008-02-14 10:30:00,92.58,92.71,91.76,92.08,55900.0,59.5769,59.6605,59.0492,59.2551,55900.0
2008-02-14 10:40:00,92.05,92.36,91.89,92.17,66800.0,59.2358,59.4353,59.1329,59.313,66800.0
2008-02-14 10:50:00,92.23,92.63,91.96,92.61,85500.0,59.3516,59.6091,59.1779,59.5962,85500.0
2008-02-14 11:00:00,92.51,92.8,92.29,92.29,36200.0,59.5318,59.7185,59.3903,59.3903,36200.0
2008-02-14 11:10:00,92.29,92.3,91.1,91.14,70000.0,59.3903,59.3967,58.6245,58.6502,70000.0
2008-02-14 11:20:00,91.13,92.5,90.85,91.38,53000.0,58.6438,59.5254,58.4636,58.8047,53000.0
2008-02-14 11:30:00,91.4,91.4,90.88,91.0,37100.0,58.8175,58.8175,58.4829,58.5601,37100.0
2008-02-14 11:40:00,91.03,91.14,90.92,91.06,51300.0,58.5794,58.6502,58.5086,58.5987,51300.0
2008-02-14 11:50:00,91.05,91.52,90.9,91.25,35400.0,58.5923,58.8948,58.4958,58.721,35400.0
2008-02-14 12:00:00,91.31,91.39,91.23,91.35,19800.0,58.7596,58.8111,58.7081,58.7854,19800.0
2008-02-14 12:10:00,91.32,91.65,91.3,91.35,26400.0,58.766,58.9784,58.7532,58.7854,26400.0
2008-02-14 12:20:00,91.44,91.59,91.28,91.5,21500.0,58.8433,58.9398,58.7403,58.8819,21500.0
2008-02-14 12:30:00,91.49,91.55,91.09,91.09,31900.0,58.8754,58.9141,58.618,58.618,31900.0
2008-02-14 12:40:00,91.09,91.29,90.91,91.03,57500.0,58.618,58.7467,58.5022,58.5794,57500.0
2008-02-14 12:50:00,91.07,91.18,90.85,91.0,38800.0,58.6052,58.676,58.4636,58.5601,38800.0
2008-02-14 13:00:00,91.0,91.18,90.56,90.82,87700.0,58.5601,58.676,58.277,58.4443,87700.0
2008-02-14 13:10:00,90.84,91.1,90.74,91.07,42800.0,58.4572,58.6245,58.3928,58.6052,42800.0
2008-02-14 13:20:00,91.03,91.21,90.86,91.12,57600.0,58.5794,58.6953,58.47,58.6373,57600.0
2008-02-14 13:30:00,91.02,91.2,90.61,90.97,62900.0,58.573,58.6888,58.3092,58.5408,62900.0
2008-02-14 13:40:00,90.97,91.02,90.5,90.7,83300.0,58.5408,58.573,58.2384,58.3671,83300.0
2008-02-14 13:50:00,90.7,90.96,90.38,90.76,70000.0,58.3671,58.5344,58.1611,58.4057,70000.0
2008-02-14 14:00:00,90.77,91.11,90.52,90.68,43400.0,58.4121,58.6309,58.2512,58.3542,43400.0
2008-02-14 14:10:00,90.68,90.9,90.49,90.78,37400.0,58.3542,58.4958,58.2319,58.4185,37400.0
2008-02-14 14:20:00,90.75,90.99,90.65,90.81,40300.0,58.3992,58.5537,58.3349,58.4379,40300.0
2008-02-14 14:30:00,90.77,90.92,90.39,90.8,34100.0,58.4121,58.5086,58.1676,58.4314,34100.0
2008-02-14 14:40:00,90.79,90.9,90.51,90.65,42200.0,58.425,58.4958,58.2448,58.3349,42200.0
2008-02-14 14:50:00,90.54,91.13,90.48,90.85,39000.0,58.2641,58.6438,58.2255,58.4636,39000.0
2008-02-14 15:00:00,90.78,90.95,90.66,90.83,32100.0,58.4185,58.5279,58.3413,58.4507,32100.0
2008-02-14 15:10:00,90.86,91.39,90.81,91.37,58700.0,58.47,58.8111,58.4379,58.7982,58700.0
2008-02-14 15:20:00,91.4,91.53,91.01,91.46,70700.0,58.8175,58.9012,58.5666,58.8561,70700.0
2008-02-14 15:30:00,91.44,91.46,91.0,91.03,64300.0,58.8433,58.8561,58.5601,58.5794,64300.0
2008-02-14 15:40:00,91.03,91.05,90.62,90.83,135400.0,58.5794,58.5923,58.3156,58.4507,135400.0
2008-02-14 15:50:00,90.88,91.15,90.61,91.08,215100.0,58.4829,58.6567,58.3092,58.6116,215100.0
2008-02-15 09:30:00,89.95,90.15,89.55,90.05,54300.0,57.8844,58.0131,57.627,57.9488,54300.0
2008-02-15 09:40:00,90.05,90.47,89.84,90.15,55600.0,57.9488,58.2191,57.8136,58.0131,55600.0
2008-02-15 09:50:00,90.1,90.3,88.9,89.13,141800.0,57.981,58.1097,57.2087,57.3567,141800.0
2008-02-15 10:00:00,89.1,89.48,88.67,89.23,104300.0,57.3374,57.582,57.0607,57.4211,104300.0
2008-02-15 10:10:00,89.15,89.4,88.26,88.3,129300.0,57.3696,57.5305,56.7969,56.8226,129300.0
2008-02-15 10:20:00,88.3,88.72,88.0,88.44,77600.0,56.8226,57.0929,56.6296,56.9127,77600.0
2008-02-15 10:30:00,88.53,89.46,88.41,89.07,79200.0,56.9706,57.5691,56.8934,57.3181,79200.0
2008-02-15 10:40:00,89.02,89.08,88.74,88.74,49300.0,57.286,57.3246,57.1058,57.1058,49300.0
2008-02-15 10:50:00,88.86,89.22,88.86,89.04,31600.0,57.183,57.4147,57.183,57.2988,31600.0
2008-02-15 11:00:00,89.06,89.27,88.87,89.25,19600.0,57.3117,57.4468,57.1894,57.434,19600.0
2008-02-15 11:10:00,89.34,89.75,89.3,89.48,49900.0,57.4919,57.7557,57.4661,57.582,49900.0
2008-02-15 11:20:00,89.42,89.57,89.12,89.57,10800.0,57.5434,57.6399,57.3503,57.6399,10800.0
2008-02-15 11:30:00,89.52,89.52,89.1,89.22,12000.0,57.6077,57.6077,57.3374,57.4147,12000.0
2008-02-15 11:40:00,89.22,89.35,89.19,89.2,16600.0,57.4147,57.4983,57.3954,57.4018,16600.0
2008-02-15 11:50:00,89.22,89.3,88.84,89.04,64200.0,57.4147,57.4661,57.1701,57.2988,64200.0
2008-02-15 12:00:00,89.04,89.65,88.88,89.11,26200.0,57.2988,57.6914,57.1959,57.3439,26200.0
2008-02-15 12:10:00,89.2,89.26,89.06,89.13,11000.0,57.4018,57.4404,57.3117,57.3567,11000.0
2008-02-15 12:20:00,89.19,89.39,88.34,88.52,44000.0,57.3954,57.5241,56.8484,56.9642,44000.0
2008-02-15 12:30:00,88.47,88.98,88.29,88.98,51200.0,56.932,57.2602,56.8162,57.2602,51200.0
2008-02-15 12:40:00,88.92,88.99,88.57,88.67,39000.0,57.2216,57.2667,56.9964,57.0607,39000.0
2008-02-15 12:50:00,88.75,88.75,88.55,88.69,15600.0,57.1122,57.1122,56.9835,57.0736,15600.0
2008-02-15 13:00:00,88.71,88.72,88.55,88.6,23900.0,57.0865,57.0929,56.9835,57.0157,23900.0
2008-02-15 13:10:00,88.61,88.8,88.6,88.7,20600.0,57.0221,57.1444,57.0157,57.08,20600.0
2008-02-15 13:20:00,88.68,88.75,88.62,88.68,25200.0,57.0672,57.1122,57.0286,57.0672,25200.0
2008-02-15 13:30:00,88.69,88.88,88.66,88.85,17100.0,57.0736,57.1959,57.0543,57.1766,17100.0
2008-02-15 13:40:00,88.9,89.05,88.83,88.88,15600.0,57.2087,57.3053,57.1637,57.1959,15600.0
2008-02-15 13:50:00,88.93,89.09,88.36,88.46,33700.0,57.228,57.331,56.8612,56.9256,33700.0
2008-02-15 14:00:00,88.44,88.61,88.11,88.37,29800.0,56.9127,57.0221,56.7004,56.8677,29800.0
2008-02-15 14:10:00,88.34,88.39,88.12,88.26,27800.0,56.8484,56.8805,56.7068,56.7969,27800.0
2008-02-15 14:20:00,88.26,88.33,87.84,88.18,78900.0,56.7969,56.8419,56.5266,56.7454,78900.0
2008-02-15 14:30:00,88.23,88.3,87.94,88.3,56800.0,56.7776,56.8226,56.591,56.8226,56800.0
2008-02-15 14:40:00,88.28,88.37,88.05,88.23,48200.0,56.8098,56.8677,56.6617,56.7776,48200.0
2008-02-15 14:50:00,88.29,88.6,88.2,88.53,45100.0,56.8162,57.0157,56.7583,56.9706,45100.0
2008-02-15 15:00:00,88.49,88.85,88.37,88.77,36400.0,56.9449,57.1766,56.8677,57.1251,36400.0
2008-02-15 15:10:00,88.77,88.95,88.68,88.8,42700.0,57.1251,57.2409,57.0672,57.1444,42700.0
2008-02-15 15:20:00,88.74,88.85,88.45,88.57,53400.0,57.1058,57.1766,56.9192,56.9964,53400.0
2008-02-15 15:30:00,88.53,88.66,88.44,88.54,51400.0,56.9706,57.0543,56.9127,56.9771,51400.0
2008-02-15 15:40:00,88.53,89.04,88.44,88.8,116200.0,56.9706,57.2988,56.9127,57.1444,116200.0
2008-02-15 15:50:00,88.78,89.07,88.73,89.01,124100.0,57.1315,57.3181,57.0993,57.2795,124100.0
2008-02-19 09:30:00,90.47,90.47,88.35,88.35,53700.0,58.2191,58.2191,56.8548,56.8548,53700.0
2008-02-19 09:40:00,88.35,89.0,88.05,88.66,43900.0,56.8548,57.2731,56.6617,57.0543,43900.0
2008-02-19 09:50:00,88.68,88.81,87.86,88.09,50700.0,57.0672,57.1508,56.5395,56.6875,50700.0
2008-02-19 10:00:00,88.09,88.14,87.64,87.71,46300.0,56.6875,56.7197,56.3979,56.4429,46300.0
2008-02-19 10:10:00,87.73,87.8,86.81,87.2,110400.0,56.4558,56.5009,55.8638,56.1148,110400.0
2008-02-19 10:20:00,87.21,87.29,86.9,86.9,31900.0,56.1212,56.1727,55.9217,55.9217,31900.0
2008-02-19 10:30:00,86.93,87.71,86.8,87.41,45500.0,55.941,56.4429,55.8573,56.2499,45500.0
2008-02-19 10:40:00,87.42,87.55,87.1,87.44,29700.0,56.2563,56.34,56.0504,56.2692,29700.0
2008-02-19 10:50:00,87.44,87.92,87.44,87.61,28700.0,56.2692,56.5781,56.2692,56.3786,28700.0
2008-02-19 11:00:00,87.63,87.69,87.11,87.36,22200.0,56.3915,56.4301,56.0568,56.2177,22200.0
2008-02-19 11:10:00,87.36,87.69,87.21,87.63,16000.0,56.2177,56.4301,56.1212,56.3915,16000.0
2008-02-19 11:20:00,87.68,88.2,87.49,87.87,32800.0,56.4236,56.7583,56.3014,56.5459,32800.0
2008-02-19 11:30:00,87.87,88.4,87.85,88.2,34800.0,56.5459,56.887,56.533,56.7583,34800.0
2008-02-19 11:40:00,88.21,88.35,87.93,87.96,38200.0,56.7647,56.8548,56.5845,56.6038,38200.0
2008-02-19 11:50:00,87.97,88.1,87.62,88.09,43500.0,56.6103,56.6939,56.385,56.6875,43500.0
2008-02-19 12:00:00,88.14,89.17,88.14,89.17,44400.0,56.7197,57.3825,56.7197,57.3825,44400.0
2008-02-19 12:10:00,89.21,89.6,89.12,89.3,41500.0,57.4082,57.6592,57.3503,57.4661,41500.0
2008-02-19 12:20:00,89.33,89.33,89.07,89.28,18500.0,57.4854,57.4854,57.3181,57.4533,18500.0
2008-02-19 12:30:00,89.21,89.21,88.67,88.67,19200.0,57.4082,57.4082,57.0607,57.0607,19200.0
2008-02-19 12:40:00,88.67,88.92,88.61,88.73,8200.0,57.0607,57.2216,57.0221,57.0993,8200.0
2008-02-19 12:50:00,88.73,89.06,88.72,88.94,11000.0,57.0993,57.3117,57.0929,57.2345,11000.0
2008-02-19 13:00:00,88.96,89.2,88.94,89.08,17000.0,57.2473,57.4018,57.2345,57.3246,17000.0
2008-02-19 13:10:00,89.14,89.59,89.0,89.48,56400.0,57.3632,57.6528,57.2731,57.582,56400.0
2008-02-19 13:20:00,89.49,89.88,89.45,89.7,22500.0,57.5884,57.8394,57.5627,57.7235,22500.0
2008-02-19 13:30:00,89.74,89.84,89.18,89.41,34100.0,57.7493,57.8136,57.3889,57.5369,34100.0
2008-02-19 13:40:00,89.43,89.49,89.11,89.11,13700.0,57.5498,57.5884,57.3439,57.3439,13700.0
2008-02-19 13:50:00,89.11,89.31,89.05,89.11,16300.0,57.3439,57.4726,57.3053,57.3439,16300.0
2008-02-19 14:00:00,89.1,89.23,89.07,89.14,16700.0,57.3374,57.4211,57.3181,57.3632,16700.0
2008-02-19 14:10:00,89.18,89.43,89.14,89.43,11500.0,57.3889,57.5498,57.3632,57.5498,11500.0
2008-02-19 14:20:00,89.43,89.75,89.4,89.4,31100.0,57.5498,57.7557,57.5305,57.5305,31100.0
2008-02-19 14:30:00,89.37,89.42,89.0,89.1,22200.0,57.5112,57.5434,57.2731,57.3374,22200.0
2008-02-19 14:40:00,89.08,89.12,88.41,88.71,25200.0,57.3246,57.3503,56.8934,57.0865,25200.0
2008-02-19 14:50:00,88.68,88.68,88.0,88.09,36500.0,57.0672,57.0672,56.6296,56.6875,36500.0
2008-02-19 15:00:00,88.07,88.2,87.68,88.18,35600.0,56.6746,56.7583,56.4236,56.7454,35600.0
2008-02-19 15:10:00,88.15,88.35,88.0,88.03,24500.0,56.7261,56.8548,56.6296,56.6489,24500.0
2008-02-19 15:20:00,87.98,88.35,87.38,87.39,50500.0,56.6167,56.8548,56.2306,56.237,50500.0
2008-02-19 15:30:00,87.42,87.88,87.39,87.69,49000.0,56.2563,56.5523,56.237,56.4301,49000.0
2008-02-19 15:40:00,87.7,87.92,87.26,87.4,65800.0,56.4365,56.5781,56.1534,56.2435,65800.0
2008-02-19 15:50:00,87.39,88.0,87.26,87.71,98200.0,56.237,56.6296,56.1534,56.4429,98200.0
2008-02-20 09:30:00,86.75,86.75,85.3,85.74,120600.0,55.8252,55.8252,54.8921,55.1752,120600.0
2008-02-20 09:40:00,85.66,86.19,85.49,85.75,115500.0,55.1237,55.4648,55.0143,55.1817,115500.0
2008-02-20 09:50:00,85.84,86.16,85.73,85.9,74900.0,55.2396,55.4455,55.1688,55.2782,74900.0
2008-02-20 10:00:00,85.9,85.95,85.0,85.6,133700.0,55.2782,55.3104,54.699,55.0851,133700.0
2008-02-20 10:10:00,85.55,86.32,85.43,86.32,70000.0,55.053,55.5485,54.9757,55.5485,70000.0
2008-02-20 10:20:00,86.32,86.53,86.15,86.35,64600.0,55.5485,55.6836,55.4391,55.5678,64600.0
2008-02-20 10:30:00,86.33,86.4,86.16,86.37,16000.0,55.5549,55.5999,55.4455,55.5806,16000.0
2008-02-20 10:40:00,86.36,86.4,85.95,85.95,21500.0,55.5742,55.5999,55.3104,55.3104,21500.0
2008-02-20 10:50:00,85.99,85.99,85.25,85.38,31500.0,55.3361,55.3361,54.8599,54.9436,31500.0
2008-02-20 11:00:00,85.41,85.87,85.37,85.5,39000.0,54.9629,55.2589,54.9371,55.0208,39000.0
2008-02-20 11:10:00,85.5,86.05,85.43,85.89,54000.0,55.0208,55.3747,54.9757,55.2717,54000.0
2008-02-20 11:20:00,85.89,86.05,85.79,85.87,23800.0,55.2717,55.3747,55.2074,55.2589,23800.0
2008-02-20 11:30:00,85.87,85.87,85.43,85.51,29600.0,55.2589,55.2589,54.9757,55.0272,29600.0
2008-02-20 11:40:00,85.54,85.86,85.53,85.82,24000.0,55.0465,55.2524,55.0401,55.2267,24000.0
2008-02-20 11:50:00,85.81,86.03,85.77,86.0,21700.0,55.2203,55.3618,55.1945,55.3425,21700.0
2008-02-20 12:00:00,86.0,87.06,85.87,87.06,57500.0,55.3425,56.0247,55.2589,56.0247,57500.0
2008-02-20 12:10:00,87.04,87.35,86.81,87.0,33500.0,56.0118,56.2113,55.8638,55.9861,33500.0
2008-02-20 12:20:00,86.99,87.29,86.57,86.66,26600.0,55.9796,56.1727,55.7093,55.7673,26600.0
2008-02-20 12:30:00,86.66,87.1,86.64,86.83,16400.0,55.7673,56.0504,55.7544,55.8767,16400.0
2008-02-20 12:40:00,86.91,86.94,86.63,86.63,10000.0,55.9281,55.9474,55.7479,55.7479,10000.0
2008-02-20 12:50:00,86.69,87.0,86.58,86.78,15200.0,55.7866,55.9861,55.7158,55.8445,15200.0
2008-02-20 13:00:00,86.77,87.49,86.77,87.38,35800.0,55.838,56.3014,55.838,56.2306,35800.0
2008-02-20 13:10:00,87.48,87.7,87.17,87.22,23900.0,56.2949,56.4365,56.0954,56.1276,23900.0
2008-02-20 13:20:00,87.21,87.22,86.36,86.53,28900.0,56.1212,56.1276,55.5742,55.6836,28900.0
2008-02-20 13:30:00,86.56,86.78,86.22,86.6,34200.0,55.7029,55.8445,55.4841,55.7286,34200.0
2008-02-20 13:40:00,86.61,87.47,86.54,87.46,26100.0,55.7351,56.2885,55.69,56.2821,26100.0
2008-02-20 13:50:00,87.44,87.54,87.03,87.03,23100.0,56.2692,56.3336,56.0054,56.0054,23100.0
2008-02-20 14:00:00,87.03,87.39,86.72,87.06,38600.0,56.0054,56.237,55.8059,56.0247,38600.0
2008-02-20 14:10:00,86.97,87.17,86.56,86.62,33600.0,55.9667,56.0954,55.7029,55.7415,33600.0
2008-02-20 14:20:00,86.61,86.74,86.35,86.74,22800.0,55.7351,55.8187,55.5678,55.8187,22800.0
2008-02-20 14:30:00,86.7,87.16,86.54,86.76,16500.0,55.793,56.089,55.69,55.8316,16500.0
2008-02-20 14:40:00,86.65,86.99,86.56,86.97,36300.0,55.7608,55.9796,55.7029,55.9667,36300.0
2008-02-20 14:50:00,87.01,87.48,86.94,87.09,42800.0,55.9925,56.2949,55.9474,56.044,42800.0
2008-02-20 15:00:00,87.1,87.1,86.7,86.84,32800.0,56.0504,56.0504,55.793,55.8831,32800.0
2008-02-20 15:10:00,86.87,87.3,86.82,86.87,34800.0,55.9024,56.1791,55.8702,55.9024,34800.0
2008-02-20 15:20:00,86.92,86.99,86.5,86.58,25400.0,55.9346,55.9796,55.6643,55.7158,25400.0
2008-02-20 15:30:00,86.55,87.1,86.52,87.02,37900.0,55.6965,56.0504,55.6772,55.9989,37900.0
2008-02-20 15:40:00,87.03,87.3,86.65,87.28,63600.0,56.0054,56.1791,55.7608,56.1662,63600.0
2008-02-20 15:50:00,87.28,87.32,86.97,87.12,77600.0,56.1662,56.192,55.9667,56.0633,77600.0
2008-02-21 09:30:00,87.75,88.28,87.14,87.6,38700.0,56.4687,56.8098,56.0761,56.3722,38700.0
2008-02-21 09:40:00,87.71,88.15,87.6,88.04,49600.0,56.4429,56.7261,56.3722,56.6553,49600.0
2008-02-21 09:50:00,88.02,88.1,87.6,87.81,66500.0,56.6424,56.6939,56.3722,56.5073,66500.0
2008-02-21 10:00:00,87.83,87.88,86.41,86.63,85900.0,56.5202,56.5523,55.6064,55.7479,85900.0
2008-02-21 10:10:00,86.63,87.38,86.62,87.3,50800.0,55.7479,56.2306,55.7415,56.1791,50800.0
2008-02-21 10:20:00,87.28,87.34,86.61,86.7,36900.0,56.1662,56.2048,55.7351,55.793,36900.0
2008-02-21 10:30:00,86.73,86.88,86.44,86.61,37400.0,55.8123,55.9088,55.6257,55.7351,37400.0
2008-02-21 10:40:00,86.57,87.86,85.9,86.5,72900.0,55.7093,56.5395,55.2782,55.6643,72900.0
2008-02-21 10:50:00,86.45,86.61,85.97,86.1,82300.0,55.6321,55.7351,55.3232,55.4069,82300.0
2008-02-21 11:00:00,86.1,86.48,86.1,86.3,50500.0,55.4069,55.6514,55.4069,55.5356,50500.0
2008-02-21 11:10:00,86.25,86.31,85.77,86.19,137900.0,55.5034,55.542,55.1945,55.4648,137900.0
2008-02-21 11:20:00,86.07,86.42,86.07,86.28,56000.0,55.3876,55.6128,55.3876,55.5227,56000.0
2008-02-21 11:30:00,86.33,86.45,86.13,86.18,57400.0,55.5549,55.6321,55.4262,55.4584,57400.0
2008-02-21 11:40:00,86.27,86.39,86.18,86.28,24800.0,55.5163,55.5935,55.4584,55.5227,24800.0
2008-02-21 11:50:00,86.28,86.42,86.01,86.01,23200.0,55.5227,55.6128,55.349,55.349,23200.0
2008-02-21 12:00:00,86.01,86.43,85.85,86.28,26000.0,55.349,55.6192,55.246,55.5227,26000.0
2008-02-21 12:10:00,86.26,86.49,85.95,86.14,32100.0,55.5098,55.6579,55.3104,55.4326,32100.0
2008-02-21 12:20:00,86.07,86.23,85.91,86.0,61100.0,55.3876,55.4905,55.2846,55.3425,61100.0
2008-02-21 12:30:00,86.02,86.06,85.58,85.96,38000.0,55.3554,55.3811,55.0723,55.3168,38000.0
2008-02-21 12:40:00,85.94,86.08,85.82,85.87,13500.0,55.3039,55.394,55.2267,55.2589,13500.0
2008-02-21 12:50:00,85.87,86.09,85.74,85.92,24600.0,55.2589,55.4005,55.1752,55.2911,24600.0
2008-02-21 13:00:00,85.99,86.11,85.7,86.01,19200.0,55.3361,55.4133,55.1495,55.349,19200.0
2008-02-21 13:10:00,86.0,86.03,85.51,85.8,54400.0,55.3425,55.3618,55.0272,55.2138,54400.0
2008-02-21 13:20:00,85.77,86.18,85.62,86.07,40100.0,55.1945,55.4584,55.098,55.3876,40100.0
2008-02-21 13:30:00,86.09,86.1,85.54,85.54,19500.0,55.4005,55.4069,55.0465,55.0465,19500.0
2008-02-21 13:40:00,85.55,85.6,84.83,84.97,152000.0,55.053,55.0851,54.5896,54.6797,152000.0
2008-02-21 13:50:00,84.98,85.18,84.18,84.39,109400.0,54.6861,54.8148,54.1713,54.3065,109400.0
2008-02-21 14:00:00,84.47,85.32,84.41,85.32,92100.0,54.358,54.9049,54.3193,54.9049,92100.0
2008-02-21 14:10:00,85.29,85.43,85.02,85.34,53900.0,54.8856,54.9757,54.7119,54.9178,53900.0
2008-02-21 14:20:00,85.31,85.78,85.25,85.78,43000.0,54.8985,55.201,54.8599,55.201,43000.0
2008-02-21 14:30:00,85.78,86.11,85.68,85.98,32900.0,55.201,55.4133,55.1366,55.3297,32900.0
2008-02-21 14:40:00,85.95,85.98,85.67,85.74,36100.0,55.3104,55.3297,55.1302,55.1752,36100.0
2008-02-21 14:50:00,85.69,85.75,85.38,85.73,32600.0,55.143,55.1817,54.9436,55.1688,32600.0
2008-02-21 15:00:00,85.72,85.74,85.2,85.3,36700.0,55.1623,55.1752,54.8277,54.8921,36700.0
2008-02-21 15:10:00,85.28,85.59,85.17,85.42,41300.0,54.8792,55.0787,54.8084,54.9693,41300.0
2008-02-21 15:20:00,85.39,85.81,85.28,85.45,40200.0,54.95,55.2203,54.8792,54.9886,40200.0
2008-02-21 15:30:00,85.51,85.84,85.46,85.64,40200.0,55.0272,55.2396,54.995,55.1109,40200.0
2008-02-21 15:40:00,85.63,85.7,85.18,85.5,71400.0,55.1044,55.1495,54.8148,55.0208,71400.0
2008-02-21 15:50:00,85.5,85.97,85.5,85.54,127000.0,55.0208,55.3232,55.0208,55.0465,127000.0
2008-02-22 09:30:00,86.41,86.41,85.47,85.65,33900.0,55.6064,55.6064,55.0015,55.1173,33900.0
2008-02-22 09:40:00,85.65,85.65,84.61,85.14,60800.0,55.1173,55.1173,54.448,54.7891,60800.0
2008-02-22 09:50:00,85.07,85.13,84.59,84.84,63800.0,54.7441,54.7827,54.4352,54.5961,63800.0
2008-02-22 10:00:00,84.85,85.19,84.69,85.18,86800.0,54.6025,54.8213,54.4995,54.8148,86800.0
2008-02-22 10:10:00,85.17,85.4,84.87,85.31,68400.0,54.8084,54.9564,54.6154,54.8985,68400.0
2008-02-22 10:20:00,85.31,86.26,85.01,85.88,49400.0,54.8985,55.5098,54.7055,55.2653,49400.0
2008-02-22 10:30:00,85.89,86.11,85.36,85.43,49900.0,55.2717,55.4133,54.9307,54.9757,49900.0
2008-02-22 10:40:00,85.43,86.57,85.35,86.5,50500.0,54.9757,55.7093,54.9242,55.6643,50500.0
2008-02-22 10:50:00,86.34,86.85,86.31,86.84,41100.0,55.5613,55.8895,55.542,55.8831,41100.0
2008-02-22 11:00:00,86.82,87.0,86.68,86.96,38400.0,55.8702,55.9861,55.7801,55.9603,38400.0
2008-02-22 11:10:00,86.89,86.99,86.57,86.75,45700.0,55.9153,55.9796,55.7093,55.8252,45700.0
2008-02-22 11:20:00,86.73,86.85,86.29,86.45,27800.0,55.8123,55.8895,55.5292,55.6321,27800.0
2008-02-22 11:30:00,86.42,86.71,86.3,86.51,26000.0,55.6128,55.7994,55.5356,55.6707,26000.0
2008-02-22 11:40:00,86.55,86.55,85.92,86.19,25300.0,55.6965,55.6965,55.2911,55.4648,25300.0
2008-02-22 11:50:00,86.1,86.36,86.02,86.22,9200.0,55.4069,55.5742,55.3554,55.4841,9200.0
2008-02-22 12:00:00,86.22,86.29,85.67,85.8,13700.0,55.4841,55.5292,55.1302,55.2138,13700.0
2008-02-22 12:10:00,85.7,85.7,85.52,85.64,45300.0,55.1495,55.1495,55.0336,55.1109,45300.0
2008-02-22 12:20:00,85.66,85.91,85.53,85.6,20600.0,55.1237,55.2846,55.0401,55.0851,20600.0
2008-02-22 12:30:00,85.6,85.65,85.39,85.39,15900.0,55.0851,55.1173,54.95,54.95,15900.0
2008-02-22 12:40:00,85.48,85.67,85.38,85.38,18600.0,55.0079,55.1302,54.9436,54.9436,18600.0
2008-02-22 12:50:00,85.36,85.59,85.1,85.43,31300.0,54.9307,55.0787,54.7634,54.9757,31300.0
2008-02-22 13:00:00,85.4,85.53,85.24,85.34,16000.0,54.9564,55.0401,54.8535,54.9178,16000.0
2008-02-22 13:10:00,85.31,85.43,84.9,85.43,26600.0,54.8985,54.9757,54.6347,54.9757,26600.0
2008-02-22 13:20:00,85.45,85.71,85.38,85.47,19700.0,54.9886,55.1559,54.9436,55.0015,19700.0
2008-02-22 13:30:00,85.47,85.75,85.3,85.67,25100.0,55.0015,55.1817,54.8921,55.1302,25100.0
2008-02-22 13:40:00,85.73,85.83,85.57,85.75,17800.0,55.1688,55.2331,55.0658,55.1817,17800.0
2008-02-22 13:50:00,85.79,86.17,85.75,85.81,24800.0,55.2074,55.4519,55.1817,55.2203,24800.0
2008-02-22 14:00:00,85.81,85.9,85.31,85.63,25500.0,55.2203,55.2782,54.8985,55.1044,25500.0
2008-02-22 14:10:00,85.65,85.9,85.42,85.87,21700.0,55.1173,55.2782,54.9693,55.2589,21700.0
2008-02-22 14:20:00,85.79,85.92,85.61,85.76,27700.0,55.2074,55.2911,55.0916,55.1881,27700.0
2008-02-22 14:30:00,85.75,86.0,85.62,85.85,35300.0,55.1817,55.3425,55.098,55.246,35300.0
2008-02-22 14:40:00,85.9,86.07,85.87,86.04,17700.0,55.2782,55.3876,55.2589,55.3683,17700.0
2008-02-22 14:50:00,86.06,86.26,86.0,86.0,25800.0,55.3811,55.5098,55.3425,55.3425,25800.0
2008-02-22 15:00:00,85.99,86.21,85.89,86.01,19200.0,55.3361,55.4777,55.2717,55.349,19200.0
2008-02-22 15:10:00,86.02,86.05,85.44,85.58,34500.0,55.3554,55.3747,54.9822,55.0723,34500.0
2008-02-22 15:20:00,85.52,86.32,85.52,86.25,40100.0,55.0336,55.5485,55.0336,55.5034,40100.0
2008-02-22 15:30:00,86.31,87.4,86.13,87.15,109000.0,55.542,56.2435,55.4262,56.0826,109000.0
2008-02-22 15:40:00,87.19,87.29,86.64,87.29,51500.0,56.1083,56.1727,55.7544,56.1727,51500.0
2008-02-22 15:50:00,87.3,87.96,87.07,87.92,86800.0,56.1791,56.6038,56.0311,56.5781,86800.0
2008-02-25 09:30:00,87.27,88.09,86.38,86.6,51600.0,56.1598,56.6875,55.5871,55.7286,51600.0
2008-02-25 09:40:00,86.63,86.98,86.05,86.9,65800.0,55.7479,55.9732,55.3747,55.9217,65800.0
2008-02-25 09:50:00,86.87,87.17,86.73,87.03,71200.0,55.9024,56.0954,55.8123,56.0054,71200.0
2008-02-25 10:00:00,87.07,87.32,86.86,87.19,47000.0,56.0311,56.192,55.896,56.1083,47000.0
2008-02-25 10:10:00,87.2,87.55,87.15,87.28,44200.0,56.1148,56.34,56.0826,56.1662,44200.0
2008-02-25 10:20:00,87.27,87.52,87.0,87.46,26700.0,56.1598,56.3207,55.9861,56.2821,26700.0
2008-02-25 10:30:00,87.51,88.17,87.43,88.17,65100.0,56.3142,56.739,56.2628,56.739,65100.0
2008-02-25 10:40:00,88.13,88.9,87.64,88.88,74500.0,56.7132,57.2087,56.3979,57.1959,74500.0
2008-02-25 10:50:00,88.87,88.98,88.56,88.77,36600.0,57.1894,57.2602,56.9899,57.1251,36600.0
2008-02-25 11:00:00,88.77,88.86,88.39,88.41,27700.0,57.1251,57.183,56.8805,56.8934,27700.0
2008-02-25 11:10:00,88.44,88.5,88.12,88.47,46300.0,56.9127,56.9513,56.7068,56.932,46300.0
2008-02-25 11:20:00,88.47,88.68,88.41,88.62,24700.0,56.932,57.0672,56.8934,57.0286,24700.0
2008-02-25 11:30:00,88.6,88.6,87.83,87.91,20200.0,57.0157,57.0157,56.5202,56.5717,20200.0
2008-02-25 11:40:00,87.93,88.31,87.89,88.12,13000.0,56.5845,56.8291,56.5588,56.7068,13000.0
2008-02-25 11:50:00,88.11,88.43,87.78,87.88,18800.0,56.7004,56.9063,56.488,56.5523,18800.0
2008-02-25 12:00:00,87.85,88.32,87.82,88.22,19000.0,56.533,56.8355,56.5137,56.7711,19000.0
2008-02-25 12:10:00,88.21,88.55,88.1,88.17,117000.0,56.7647,56.9835,56.6939,56.739,117000.0
2008-02-25 12:20:00,88.1,88.25,88.06,88.1,19300.0,56.6939,56.7904,56.6682,56.6939,19300.0
2008-02-25 12:30:00,88.14,88.18,87.85,87.93,12900.0,56.7197,56.7454,56.533,56.5845,12900.0
2008-02-25 12:40:00,87.9,88.23,87.86,88.17,9500.0,56.5652,56.7776,56.5395,56.739,9500.0
2008-02-25 12:50:00,88.11,88.23,87.96,88.13,13500.0,56.7004,56.7776,56.6038,56.7132,13500.0
2008-02-25 13:00:00,88.14,88.47,87.8,88.43,23300.0,56.7197,56.932,56.5009,56.9063,23300.0
2008-02-25 13:10:00,88.44,88.55,88.09,88.28,13700.0,56.9127,56.9835,56.6875,56.8098,13700.0
2008-02-25 13:20:00,88.32,88.35,87.91,87.98,13000.0,56.8355,56.8548,56.5717,56.6167,13000.0
2008-02-25 13:30:00,87.98,88.23,87.56,87.63,15800.0,56.6167,56.7776,56.3464,56.3915,15800.0
2008-02-25 13:40:00,87.55,87.97,87.54,87.86,13100.0,56.34,56.6103,56.3336,56.5395,13100.0
2008-02-25 13:50:00,87.83,88.13,87.76,88.0,11100.0,56.5202,56.7132,56.4751,56.6296,11100.0
2008-02-25 14:00:00,88.0,88.06,87.76,87.96,21200.0,56.6296,56.6682,56.4751,56.6038,21200.0
2008-02-25 14:10:00,87.77,88.43,87.77,88.35,17000.0,56.4816,56.9063,56.4816,56.8548,17000.0
2008-02-25 14:20:00,88.29,88.7,88.05,88.68,36700.0,56.8162,57.08,56.6617,57.0672,36700.0
2008-02-25 14:30:00,88.6,88.92,88.4,88.69,39600.0,57.0157,57.2216,56.887,57.0736,39600.0
2008-02-25 14:40:00,88.6,88.74,87.94,88.14,24300.0,57.0157,57.1058,56.591,56.7197,24300.0
2008-02-25 14:50:00,88.08,88.64,87.91,88.55,43000.0,56.6811,57.0414,56.5717,56.9835,43000.0
2008-02-25 15:00:00,88.57,88.72,88.19,88.32,21600.0,56.9964,57.0929,56.7518,56.8355,21600.0
2008-02-25 15:10:00,88.26,88.73,87.96,88.69,44700.0,56.7969,57.0993,56.6038,57.0736,44700.0
2008-02-25 15:20:00,88.72,89.0,88.52,88.96,39300.0,57.0929,57.2731,56.9642,57.2473,39300.0
2008-02-25 15:30:00,88.91,89.45,88.72,89.28,70000.0,57.2152,57.5627,57.0929,57.4533,70000.0
2008-02-25 15:40:00,89.29,89.6,88.64,88.91,56600.0,57.4597,57.6592,57.0414,57.2152,56600.0
2008-02-25 15:50:00,88.93,89.4,88.93,89.32,68700.0,57.228,57.5305,57.228,57.479,68700.0
2008-02-26 09:30:00,88.33,89.77,88.24,89.58,38700.0,56.8419,57.7686,56.784,57.6463,38700.0
2008-02-26 09:40:00,89.58,90.28,89.57,89.75,47400.0,57.6463,58.0968,57.6399,57.7557,47400.0
2008-02-26 09:50:00,89.82,89.84,89.17,89.21,57000.0,57.8008,57.8136,57.3825,57.4082,57000.0
2008-02-26 10:00:00,89.21,89.5,88.82,89.14,107600.0,57.4082,57.5948,57.1573,57.3632,107600.0
2008-02-26 10:10:00,89.11,89.38,88.88,88.88,58700.0,57.3439,57.5176,57.1959,57.1959,58700.0
2008-02-26 10:20:00,88.91,88.91,88.45,88.45,22200.0,57.2152,57.2152,56.9192,56.9192,22200.0
2008-02-26 10:30:00,88.44,88.55,88.16,88.46,24900.0,56.9127,56.9835,56.7325,56.9256,24900.0
2008-02-26 10:40:00,88.41,88.66,88.37,88.57,30700.0,56.8934,57.0543,56.8677,56.9964,30700.0
2008-02-26 10:50:00,88.59,89.17,88.57,88.6,16400.0,57.0092,57.3825,56.9964,57.0157,16400.0
2008-02-26 11:00:00,88.65,89.3,88.55,88.95,26400.0,57.0479,57.4661,56.9835,57.2409,26400.0
2008-02-26 11:10:00,89.02,89.08,88.64,88.88,18300.0,57.286,57.3246,57.0414,57.1959,18300.0
2008-02-26 11:20:00,88.88,89.14,88.6,88.78,13900.0,57.1959,57.3632,57.0157,57.1315,13900.0
2008-02-26 11:30:00,88.78,88.99,88.66,88.93,11400.0,57.1315,57.2667,57.0543,57.228,11400.0
2008-02-26 11:40:00,88.9,89.11,88.71,89.11,9400.0,57.2087,57.3439,57.0865,57.3439,9400.0
2008-02-26 11:50:00,89.09,89.39,88.93,89.24,20600.0,57.331,57.5241,57.228,57.4275,20600.0
2008-02-26 12:00:00,89.24,89.27,88.73,89.09,22400.0,57.4275,57.4468,57.0993,57.331,22400.0
2008-02-26 12:10:00,89.16,89.49,89.16,89.38,63400.0,57.3761,57.5884,57.3761,57.5176,63400.0
2008-02-26 12:20:00,89.39,89.99,89.38,89.94,58300.0,57.5241,57.9102,57.5176,57.878,58300.0
2008-02-26 12:30:00,89.89,89.99,89.45,89.64,29000.0,57.8458,57.9102,57.5627,57.6849,29000.0
2008-02-26 12:40:00,89.64,89.83,89.53,89.55,17000.0,57.6849,57.8072,57.6142,57.627,17000.0
2008-02-26 12:50:00,89.55,89.61,89.14,89.6,33800.0,57.627,57.6656,57.3632,57.6592,33800.0
2008-02-26 13:00:00,89.6,89.99,89.58,89.9,39100.0,57.6592,57.9102,57.6463,57.8523,39100.0
2008-02-26 13:10:00,89.91,90.06,89.52,89.72,33400.0,57.8587,57.9552,57.6077,57.7364,33400.0
2008-02-26 13:20:00,89.72,89.8,89.36,89.42,15200.0,57.7364,57.7879,57.5048,57.5434,15200.0
2008-02-26 13:30:00,89.42,89.47,88.85,89.01,27600.0,57.5434,57.5755,57.1766,57.2795,27600.0
2008-02-26 13:40:00,89.0,89.39,89.0,89.09,37900.0,57.2731,57.5241,57.2731,57.331,37900.0
2008-02-26 13:50:00,89.08,89.39,89.07,89.1,17200.0,57.3246,57.5241,57.3181,57.3374,17200.0
2008-02-26 14:00:00,89.1,89.21,88.91,89.19,18600.0,57.3374,57.4082,57.2152,57.3954,18600.0
2008-02-26 14:10:00,89.14,89.26,88.84,89.06,23400.0,57.3632,57.4404,57.1701,57.3117,23400.0
2008-02-26 14:20:00,89.05,89.4,89.05,89.22,27500.0,57.3053,57.5305,57.3053,57.4147,27500.0
2008-02-26 14:30:00,89.26,89.83,89.25,89.81,16000.0,57.4404,57.8072,57.434,57.7943,16000.0
2008-02-26 14:40:00,89.76,89.95,89.57,89.93,14100.0,57.7622,57.8844,57.6399,57.8716,14100.0
2008-02-26 14:50:00,89.89,90.03,89.79,89.99,13400.0,57.8458,57.9359,57.7815,57.9102,13400.0
2008-02-26 15:00:00,89.99,89.99,89.37,89.6,20800.0,57.9102,57.9102,57.5112,57.6592,20800.0
2008-02-26 15:10:00,89.64,89.74,88.91,89.0,42500.0,57.6849,57.7493,57.2152,57.2731,42500.0
2008-02-26 15:20:00,88.99,89.03,88.53,88.8,70600.0,57.2667,57.2924,56.9706,57.1444,70600.0
2008-02-26 15:30:00,88.8,88.91,88.28,88.67,120200.0,57.1444,57.2152,56.8098,57.0607,120200.0
2008-02-26 15:40:00,88.63,88.78,88.19,88.5,82000.0,57.035,57.1315,56.7518,56.9513,82000.0
2008-02-26 15:50:00,88.48,88.74,88.38,88.5,125700.0,56.9385,57.1058,56.8741,56.9513,125700.0
2008-02-27 09:30:00,87.39,88.16,86.52,87.6,32000.0,56.237,56.7325,55.6772,56.3722,32000.0
2008-02-27 09:40:00,87.48,87.6,87.12,87.12,43100.0,56.2949,56.3722,56.0633,56.0633,43100.0
2008-02-27 09:50:00,87.22,87.28,86.82,87.14,43200.0,56.1276,56.1662,55.8702,56.0761,43200.0
2008-02-27 10:00:00,87.09,87.37,86.69,86.99,65900.0,56.044,56.2242,55.7866,55.9796,65900.0
2008-02-27 10:10:00,86.95,87.53,86.66,87.17,51800.0,55.9539,56.3271,55.7673,56.0954,51800.0
2008-02-27 10:20:00,87.15,87.15,86.58,86.89,51700.0,56.0826,56.0826,55.7158,55.9153,51700.0
2008-02-27 10:30:00,86.85,87.1,86.7,86.92,41800.0,55.8895,56.0504,55.793,55.9346,41800.0
2008-02-27 10:40:00,86.91,87.97,86.86,87.71,54800.0,55.9281,56.6103,55.896,56.4429,54800.0
2008-02-27 10:50:00,87.77,87.89,87.41,87.54,45300.0,56.4816,56.5588,56.2499,56.3336,45300.0
2008-02-27 11:00:00,87.54,87.83,87.5,87.65,27200.0,56.3336,56.5202,56.3078,56.4043,27200.0
2008-02-27 11:10:00,87.65,87.68,86.99,87.29,29300.0,56.4043,56.4236,55.9796,56.1727,29300.0
2008-02-27 11:20:00,87.29,87.66,87.18,87.39,30700.0,56.1727,56.4108,56.1019,56.237,30700.0
2008-02-27 11:30:00,87.39,87.54,87.38,87.43,15900.0,56.237,56.3336,56.2306,56.2628,15900.0
2008-02-27 11:40:00,87.39,87.62,87.39,87.55,29400.0,56.237,56.385,56.237,56.34,29400.0
2008-02-27 11:50:00,87.56,87.63,87.42,87.63,18700.0,56.3464,56.3915,56.2563,56.3915,18700.0
2008-02-27 12:00:00,87.6,87.76,87.51,87.68,26000.0,56.3722,56.4751,56.3142,56.4236,26000.0
2008-02-27 12:10:00,87.65,87.77,87.32,87.43,44200.0,56.4043,56.4816,56.192,56.2628,44200.0
2008-02-27 12:20:00,87.39,87.72,87.26,87.44,44800.0,56.237,56.4494,56.1534,56.2692,44800.0
2008-02-27 12:30:00,87.46,87.6,87.42,87.49,27400.0,56.2821,56.3722,56.2563,56.3014,27400.0
2008-02-27 12:40:00,87.5,87.5,87.4,87.49,16400.0,56.3078,56.3078,56.2435,56.3014,16400.0
2008-02-27 12:50:00,87.49,87.65,87.34,87.6,15400.0,56.3014,56.4043,56.2048,56.3722,15400.0
2008-02-27 13:00:00,87.57,87.61,87.38,87.57,13000.0,56.3529,56.3786,56.2306,56.3529,13000.0
2008-02-27 13:10:00,87.53,87.62,87.41,87.41,9500.0,56.3271,56.385,56.2499,56.2499,9500.0
2008-02-27 13:20:00,87.46,87.46,87.12,87.29,16500.0,56.2821,56.2821,56.0633,56.1727,16500.0
2008-02-27 13:30:00,87.27,87.36,86.82,86.82,19700.0,56.1598,56.2177,55.8702,55.8702,19700.0
2008-02-27 13:40:00,86.8,86.96,86.5,86.72,73300.0,55.8573,55.9603,55.6643,55.8059,73300.0
2008-02-27 13:50:00,86.76,86.93,86.73,86.84,23000.0,55.8316,55.941,55.8123,55.8831,23000.0
2008-02-27 14:00:00,86.84,87.13,86.64,86.84,70700.0,55.8831,56.0697,55.7544,55.8831,70700.0
2008-02-27 14:10:00,86.79,86.95,86.64,86.83,35600.0,55.8509,55.9539,55.7544,55.8767,35600.0
2008-02-27 14:20:00,86.82,86.86,86.52,86.67,33000.0,55.8702,55.896,55.6772,55.7737,33000.0
2008-02-27 14:30:00,86.67,86.91,86.66,86.68,59800.0,55.7737,55.9281,55.7673,55.7801,59800.0
2008-02-27 14:40:00,86.72,86.92,86.66,86.82,36800.0,55.8059,55.9346,55.7673,55.8702,36800.0
2008-02-27 14:50:00,86.77,87.0,86.75,86.98,37800.0,55.838,55.9861,55.8252,55.9732,37800.0
2008-02-27 15:00:00,87.0,87.46,87.0,87.38,41000.0,55.9861,56.2821,55.9861,56.2306,41000.0
2008-02-27 15:10:00,87.35,87.54,87.26,87.36,62300.0,56.2113,56.3336,56.1534,56.2177,62300.0
2008-02-27 15:20:00,87.36,87.56,87.34,87.41,67200.0,56.2177,56.3464,56.2048,56.2499,67200.0
2008-02-27 15:30:00,87.45,87.5,87.15,87.21,48200.0,56.2756,56.3078,56.0826,56.1212,48200.0
2008-02-27 15:40:00,87.21,87.38,87.09,87.33,59200.0,56.1212,56.2306,56.044,56.1984,59200.0
2008-02-27 15:50:00,87.33,87.33,86.79,87.22,77000.0,56.1984,56.1984,55.8509,56.1276,77000.0
2008-02-28 09:30:00,85.55,86.17,85.55,85.75,165100.0,55.053,55.4519,55.053,55.1817,165100.0
2008-02-28 09:40:00,85.79,85.99,85.6,85.65,75900.0,55.2074,55.3361,55.0851,55.1173,75900.0
2008-02-28 09:50:00,85.65,86.45,85.65,85.91,73700.0,55.1173,55.6321,55.1173,55.2846,73700.0
2008-02-28 10:00:00,85.97,86.12,85.81,85.89,93300.0,55.3232,55.4198,55.2203,55.2717,93300.0
2008-02-28 10:10:00,85.89,86.23,85.88,86.09,134400.0,55.2717,55.4905,55.2653,55.4005,134400.0
2008-02-28 10:20:00,86.08,86.53,86.08,86.53,91800.0,55.394,55.6836,55.394,55.6836,91800.0
2008-02-28 10:30:00,86.51,86.55,85.96,86.1,120100.0,55.6707,55.6965,55.3168,55.4069,120100.0
2008-02-28 10:40:00,86.1,86.36,85.93,85.99,60500.0,55.4069,55.5742,55.2975,55.3361,60500.0
2008-02-28 10:50:00,85.97,86.15,85.91,86.08,49900.0,55.3232,55.4391,55.2846,55.394,49900.0
2008-02-28 11:00:00,86.05,86.09,85.6,85.73,85400.0,55.3747,55.4005,55.0851,55.1688,85400.0
2008-02-28 11:10:00,85.73,86.15,85.68,85.99,42400.0,55.1688,55.4391,55.1366,55.3361,42400.0
2008-02-28 11:20:00,86.03,86.05,85.83,85.83,42000.0,55.3618,55.3747,55.2331,55.2331,42000.0
2008-02-28 11:30:00,85.83,85.83,85.0,85.36,66100.0,55.2331,55.2331,54.699,54.9307,66100.0
2008-02-28 11:40:00,85.38,85.51,85.15,85.15,37400.0,54.9436,55.0272,54.7955,54.7955,37400.0
2008-02-28 11:50:00,85.15,85.3,84.9,85.12,53300.0,54.7955,54.8921,54.6347,54.7762,53300.0
2008-02-28 12:00:00,85.08,85.3,85.05,85.21,31400.0,54.7505,54.8921,54.7312,54.8342,31400.0
2008-02-28 12:10:00,85.17,85.25,85.11,85.23,12600.0,54.8084,54.8599,54.7698,54.847,12600.0
2008-02-28 12:20:00,85.24,85.32,85.06,85.1,21900.0,54.8535,54.9049,54.7376,54.7634,21900.0
2008-02-28 12:30:00,85.08,85.15,84.45,84.45,49300.0,54.7505,54.7955,54.3451,54.3451,49300.0
2008-02-28 12:40:00,84.47,84.53,84.13,84.2,50700.0,54.358,54.3966,54.1392,54.1842,50700.0
2008-02-28 12:50:00,84.28,84.3,84.11,84.19,29300.0,54.2357,54.2486,54.1263,54.1778,29300.0
2008-02-28 13:00:00,84.16,84.16,83.7,84.05,34000.0,54.1585,54.1585,53.8624,54.0877,34000.0
2008-02-28 13:10:00,84.06,84.37,83.95,83.95,33900.0,54.0941,54.2936,54.0233,54.0233,33900.0
2008-02-28 13:20:00,83.99,84.07,83.75,83.8,30400.0,54.0491,54.1005,53.8946,53.9268,30400.0
2008-02-28 13:30:00,83.8,83.9,83.5,83.5,26600.0,53.9268,53.9911,53.7337,53.7337,26600.0
2008-02-28 13:40:00,83.57,83.8,83.36,83.8,30400.0,53.7788,53.9268,53.6436,53.9268,30400.0
2008-02-28 13:50:00,83.78,84.0,83.35,83.35,58800.0,53.9139,54.0555,53.6372,53.6372,58800.0
2008-02-28 14:00:00,83.46,83.97,83.32,83.32,47800.0,53.708,54.0362,53.6179,53.6179,47800.0
2008-02-28 14:10:00,83.37,83.52,83.0,83.49,43900.0,53.6501,53.7466,53.412,53.7273,43900.0
2008-02-28 14:20:00,83.53,83.8,83.16,83.57,64100.0,53.753,53.9268,53.5149,53.7788,64100.0
2008-02-28 14:30:00,83.65,83.78,83.39,83.5,41900.0,53.8303,53.9139,53.663,53.7337,41900.0
2008-02-28 14:40:00,83.5,83.58,83.27,83.28,41000.0,53.7337,53.7852,53.5857,53.5922,41000.0
2008-02-28 14:50:00,83.3,83.93,83.3,83.69,51800.0,53.605,54.0105,53.605,53.856,51800.0
2008-02-28 15:00:00,83.66,83.77,82.62,82.68,85200.0,53.8367,53.9075,53.1674,53.2061,85200.0
2008-02-28 15:10:00,82.64,83.0,82.46,82.76,52400.0,53.1803,53.412,53.0645,53.2575,52400.0
2008-02-28 15:20:00,82.75,82.85,82.01,82.4,101800.0,53.2511,53.3155,52.7749,53.0259,101800.0
2008-02-28 15:30:00,82.44,82.82,82.11,82.17,111500.0,53.0516,53.2961,52.8392,52.8779,111500.0
2008-02-28 15:40:00,82.13,82.65,82.13,82.31,125700.0,52.8521,53.1867,52.8521,52.968,125700.0
2008-02-28 15:50:00,82.31,82.64,82.17,82.53,119100.0,52.968,53.1803,52.8779,53.1095,119100.0
2008-02-29 09:30:00,81.92,82.1,81.37,81.63,75500.0,52.717,52.8328,52.363,52.5304,75500.0
2008-02-29 09:40:00,81.74,81.86,80.82,81.01,94400.0,52.6011,52.6784,52.0091,52.1314,94400.0
2008-02-29 09:50:00,81.02,81.31,80.94,81.25,53500.0,52.1378,52.3244,52.0863,52.2858,53500.0
2008-02-29 10:00:00,81.33,81.8,81.22,81.7,62200.0,52.3373,52.6398,52.2665,52.5754,62200.0
2008-02-29 10:10:00,81.7,81.8,80.83,80.96,80800.0,52.5754,52.6398,52.0155,52.0992,80800.0
2008-02-29 10:20:00,80.96,81.22,80.59,81.02,84600.0,52.0992,52.2665,51.8611,52.1378,84600.0
2008-02-29 10:30:00,81.03,81.05,80.55,80.57,37900.0,52.1443,52.1571,51.8354,51.8482,37900.0
2008-02-29 10:40:00,80.58,80.84,80.55,80.67,40000.0,51.8547,52.022,51.8354,51.9126,40000.0
2008-02-29 10:50:00,80.62,82.6,80.59,82.5,218300.0,51.8804,53.1546,51.8611,53.0902,218300.0
2008-02-29 11:00:00,82.5,82.79,81.5,82.33,136600.0,53.0902,53.2768,52.4467,52.9808,136600.0
2008-02-29 11:10:00,82.24,82.67,82.16,82.42,70400.0,52.9229,53.1996,52.8714,53.0387,70400.0
2008-02-29 11:20:00,82.37,82.78,82.05,82.77,52000.0,53.0066,53.2704,52.8006,53.264,52000.0
2008-02-29 11:30:00,82.76,84.5,82.7,84.37,187300.0,53.2575,54.3773,53.2189,54.2936,187300.0
2008-02-29 11:40:00,84.36,84.65,84.09,84.09,164400.0,54.2872,54.4738,54.1134,54.1134,164400.0
2008-02-29 11:50:00,84.09,84.29,83.77,84.03,92100.0,54.1134,54.2421,53.9075,54.0748,92100.0
2008-02-29 12:00:00,84.03,84.21,83.75,83.8,35200.0,54.0748,54.1906,53.8946,53.9268,35200.0
2008-02-29 12:10:00,83.77,83.8,83.35,83.43,31900.0,53.9075,53.9268,53.6372,53.6887,31900.0
2008-02-29 12:20:00,83.42,84.38,83.4,84.38,33300.0,53.6823,54.3,53.6694,54.3,33300.0
2008-02-29 12:30:00,84.38,84.47,84.22,84.37,57100.0,54.3,54.358,54.1971,54.2936,57100.0
2008-02-29 12:40:00,84.38,84.65,84.37,84.6,46600.0,54.3,54.4738,54.2936,54.4416,46600.0
2008-02-29 12:50:00,84.6,84.67,84.0,84.38,27200.0,54.4416,54.4867,54.0555,54.3,27200.0
2008-02-29 13:00:00,84.33,84.38,84.17,84.36,19600.0,54.2679,54.3,54.1649,54.2872,19600.0
2008-02-29 13:10:00,84.36,84.58,84.32,84.48,29300.0,54.2872,54.4287,54.2614,54.3644,29300.0
2008-02-29 13:20:00,84.42,84.54,84.1,84.3,59900.0,54.3258,54.403,54.1198,54.2486,59900.0
2008-02-29 13:30:00,84.29,84.48,84.0,84.38,99300.0,54.2421,54.3644,54.0555,54.3,99300.0
2008-02-29 13:40:00,84.29,84.35,83.62,83.63,19100.0,54.2421,54.2807,53.811,53.8174,19100.0
2008-02-29 13:50:00,83.63,83.64,83.24,83.24,22800.0,53.8174,53.8238,53.5664,53.5664,22800.0
2008-02-29 14:00:00,83.24,83.29,82.92,83.13,41700.0,53.5664,53.5986,53.3605,53.4956,41700.0
2008-02-29 14:10:00,83.1,83.32,82.61,82.61,30500.0,53.4763,53.6179,53.161,53.161,30500.0
2008-02-29 14:20:00,82.65,82.83,82.57,82.6,20600.0,53.1867,53.3026,53.1353,53.1546,20600.0
2008-02-29 14:30:00,82.59,83.0,82.57,82.97,55400.0,53.1481,53.412,53.1353,53.3927,55400.0
2008-02-29 14:40:00,82.96,83.14,82.87,83.14,65600.0,53.3862,53.5021,53.3283,53.5021,65600.0
2008-02-29 14:50:00,83.14,83.3,83.0,83.0,34400.0,53.5021,53.605,53.412,53.412,34400.0
2008-02-29 15:00:00,83.0,83.12,82.81,82.95,48000.0,53.412,53.4892,53.2897,53.3798,48000.0
2008-02-29 15:10:00,82.91,83.19,82.82,82.9,47200.0,53.3541,53.5342,53.2961,53.3476,47200.0
2008-02-29 15:20:00,82.83,83.38,82.79,83.24,45800.0,53.3026,53.6565,53.2768,53.5664,45800.0
2008-02-29 15:30:00,83.25,83.3,82.88,82.98,79500.0,53.5729,53.605,53.3348,53.3991,79500.0
2008-02-29 15:40:00,82.97,83.34,82.94,83.09,107800.0,53.3927,53.6308,53.3734,53.4699,107800.0
2008-02-29 15:50:00,83.1,83.55,82.89,83.29,241300.0,53.4763,53.7659,53.3412,53.5986,241300.0
2008-03-03 09:30:00,82.27,82.72,82.23,82.27,78900.0,52.9422,53.2318,52.9165,52.9422,78900.0
2008-03-03 09:40:00,82.26,82.26,80.33,80.95,191200.0,52.9358,52.9358,51.6938,52.0928,191200.0
2008-03-03 09:50:00,80.98,81.37,80.64,81.25,71400.0,52.1121,52.363,51.8933,52.2858,71400.0
2008-03-03 10:00:00,81.25,81.7,80.86,81.21,59100.0,52.2858,52.5754,52.0349,52.2601,59100.0
2008-03-03 10:10:00,81.18,81.82,81.04,81.73,66600.0,52.2408,52.6526,52.1507,52.5947,66600.0
2008-03-03 10:20:00,81.7,81.81,81.41,81.7,65600.0,52.5754,52.6462,52.3888,52.5754,65600.0
2008-03-03 10:30:00,81.66,81.69,80.86,81.13,70200.0,52.5497,52.569,52.0349,52.2086,70200.0
2008-03-03 10:40:00,81.13,81.23,80.75,81.16,34500.0,52.2086,52.273,51.9641,52.2279,34500.0
2008-03-03 10:50:00,81.1,81.17,80.87,81.05,55600.0,52.1893,52.2343,52.0413,52.1571,55600.0
2008-03-03 11:00:00,81.05,81.13,80.78,81.0,52300.0,52.1571,52.2086,51.9834,52.1249,52300.0
2008-03-03 11:10:00,81.0,81.15,80.91,80.93,42500.0,52.1249,52.2215,52.067,52.0799,42500.0
2008-03-03 11:20:00,80.93,81.12,80.83,81.0,55000.0,52.0799,52.2022,52.0155,52.1249,55000.0
2008-03-03 11:30:00,81.02,81.2,80.93,81.14,28700.0,52.1378,52.2536,52.0799,52.215,28700.0
2008-03-03 11:40:00,81.16,81.38,81.06,81.26,19300.0,52.2279,52.3695,52.1636,52.2923,19300.0
2008-03-03 11:50:00,81.31,82.1,81.17,81.97,33700.0,52.3244,52.8328,52.2343,52.7492,33700.0
2008-03-03 12:00:00,82.01,82.08,81.68,81.74,21300.0,52.7749,52.8199,52.5625,52.6011,21300.0
2008-03-03 12:10:00,81.7,81.88,81.6,81.88,24700.0,52.5754,52.6912,52.5111,52.6912,24700.0
2008-03-03 12:20:00,81.88,82.18,81.76,82.16,24100.0,52.6912,52.8843,52.614,52.8714,24100.0
2008-03-03 12:30:00,82.02,82.36,81.91,81.98,22200.0,52.7813,53.0001,52.7105,52.7556,22200.0
2008-03-03 12:40:00,81.98,81.99,81.69,81.72,9100.0,52.7556,52.762,52.569,52.5883,9100.0
2008-03-03 12:50:00,81.75,81.77,81.4,81.68,17200.0,52.6076,52.6205,52.3824,52.5625,17200.0
2008-03-03 13:00:00,81.68,82.0,81.63,81.9,19400.0,52.5625,52.7685,52.5304,52.7041,19400.0
2008-03-03 13:10:00,81.87,82.05,81.64,81.68,13200.0,52.6848,52.8006,52.5368,52.5625,13200.0
2008-03-03 13:20:00,81.64,81.93,81.58,81.88,28700.0,52.5368,52.7234,52.4982,52.6912,28700.0
2008-03-03 13:30:00,81.83,81.91,81.59,81.82,21700.0,52.6591,52.7105,52.5046,52.6526,21700.0
2008-03-03 13:40:00,81.8,82.05,81.7,81.96,24200.0,52.6398,52.8006,52.5754,52.7427,24200.0
2008-03-03 13:50:00,81.89,81.99,81.3,81.3,33500.0,52.6977,52.762,52.318,52.318,33500.0
2008-03-03 14:00:00,81.28,81.32,80.99,81.1,37000.0,52.3051,52.3309,52.1185,52.1893,37000.0
2008-03-03 14:10:00,81.07,81.45,81.05,81.19,47000.0,52.17,52.4145,52.1571,52.2472,47000.0
2008-03-03 14:20:00,81.23,81.54,81.16,81.37,37200.0,52.273,52.4724,52.2279,52.363,37200.0
2008-03-03 14:30:00,81.45,81.53,81.21,81.24,66000.0,52.4145,52.466,52.2601,52.2794,66000.0
2008-03-03 14:40:00,81.21,81.37,80.98,81.08,94100.0,52.2601,52.363,52.1121,52.1764,94100.0
2008-03-03 14:50:00,81.07,81.27,80.56,80.64,50800.0,52.17,52.2987,51.8418,51.8933,50800.0
2008-03-03 15:00:00,80.66,80.8,80.4,80.47,59100.0,51.9061,51.9962,51.7388,51.7839,59100.0
2008-03-03 15:10:00,80.45,80.6,80.06,80.36,71700.0,51.771,51.8675,51.52,51.7131,71700.0
2008-03-03 15:20:00,80.39,80.85,80.28,80.8,69400.0,51.7324,52.0284,51.6616,51.9962,69400.0
2008-03-03 15:30:00,80.78,80.78,80.16,80.36,90700.0,51.9834,51.9834,51.5844,51.7131,90700.0
2008-03-03 15:40:00,80.38,80.6,80.17,80.51,96800.0,51.726,51.8675,51.5908,51.8096,96800.0
2008-03-03 15:50:00,80.43,81.18,80.33,80.95,111000.0,51.7581,52.2408,51.6938,52.0928,111000.0
2008-03-04 09:30:00,81.02,81.02,80.0,80.02,137000.0,52.1378,52.1378,51.4814,51.4943,137000.0
2008-03-04 09:40:00,80.06,80.41,79.63,80.04,135900.0,51.52,51.7453,51.2433,51.5072,135900.0
2008-03-04 09:50:00,80.04,80.21,79.68,79.95,64300.0,51.5072,51.6166,51.2755,51.4493,64300.0
2008-03-04 10:00:00,79.9,80.1,79.81,79.97,56600.0,51.4171,51.5458,51.3592,51.4621,56600.0
2008-03-04 10:10:00,79.95,80.05,79.87,79.88,105300.0,51.4493,51.5136,51.3978,51.4042,105300.0
2008-03-04 10:20:00,79.92,80.15,79.88,79.9,56200.0,51.4299,51.578,51.4042,51.4171,56200.0
2008-03-04 10:30:00,79.91,80.07,79.81,80.0,38100.0,51.4235,51.5265,51.3592,51.4814,38100.0
2008-03-04 10:40:00,80.0,80.0,79.76,79.87,25900.0,51.4814,51.4814,51.327,51.3978,25900.0
2008-03-04 10:50:00,79.91,79.98,79.75,79.78,74900.0,51.4235,51.4686,51.3205,51.3399,74900.0
2008-03-04 11:00:00,79.78,79.86,79.65,79.75,94700.0,51.3399,51.3913,51.2562,51.3205,94700.0
2008-03-04 11:10:00,79.76,79.92,79.72,79.81,54800.0,51.327,51.4299,51.3012,51.3592,54800.0
2008-03-04 11:20:00,79.81,80.0,79.79,80.0,38200.0,51.3592,51.4814,51.3463,51.4814,38200.0
2008-03-04 11:30:00,80.01,80.28,79.96,80.27,24700.0,51.4879,51.6616,51.4557,51.6552,24700.0
2008-03-04 11:40:00,80.23,80.26,79.87,80.0,33400.0,51.6294,51.6487,51.3978,51.4814,33400.0
2008-03-04 11:50:00,80.06,80.11,79.74,79.82,25200.0,51.52,51.5522,51.3141,51.3656,25200.0
2008-03-04 12:00:00,79.85,79.85,79.42,79.56,58400.0,51.3849,51.3849,51.1082,51.1983,58400.0
2008-03-04 12:10:00,79.62,79.66,79.55,79.61,39500.0,51.2369,51.2626,51.1918,51.2305,39500.0
2008-03-04 12:20:00,79.62,79.72,79.52,79.7,43000.0,51.2369,51.3012,51.1725,51.2884,43000.0
2008-03-04 12:30:00,79.67,79.78,79.52,79.59,34300.0,51.2691,51.3399,51.1725,51.2176,34300.0
2008-03-04 12:40:00,79.59,79.64,79.32,79.37,28500.0,51.2176,51.2498,51.0438,51.076,28500.0
2008-03-04 12:50:00,79.37,79.45,78.97,78.99,43900.0,51.076,51.1275,50.8186,50.8315,43900.0
2008-03-04 13:00:00,78.99,79.02,78.78,78.82,49300.0,50.8315,50.8508,50.6963,50.7221,49300.0
2008-03-04 13:10:00,78.81,79.26,78.77,78.96,72700.0,50.7156,51.0052,50.6899,50.8122,72700.0
2008-03-04 13:20:00,78.95,79.0,78.77,78.79,39000.0,50.8057,50.8379,50.6899,50.7028,39000.0
2008-03-04 13:30:00,78.82,78.9,78.18,78.41,40900.0,50.7221,50.7736,50.3102,50.4582,40900.0
2008-03-04 13:40:00,78.37,78.53,78.34,78.48,44400.0,50.4325,50.5355,50.4132,50.5033,44400.0
2008-03-04 13:50:00,78.48,78.51,78.21,78.42,41700.0,50.5033,50.5226,50.3295,50.4647,41700.0
2008-03-04 14:00:00,78.4,78.44,77.85,77.99,74300.0,50.4518,50.4775,50.0979,50.188,74300.0
2008-03-04 14:10:00,77.98,78.05,77.8,77.97,57500.0,50.1815,50.2266,50.0657,50.1751,57500.0
2008-03-04 14:20:00,78.01,78.3,77.78,77.94,146000.0,50.2008,50.3874,50.0528,50.1558,146000.0
2008-03-04 14:30:00,77.94,78.13,77.88,78.02,139900.0,50.1558,50.278,50.1172,50.2073,139900.0
2008-03-04 14:40:00,78.02,78.58,78.0,78.31,137200.0,50.2073,50.5676,50.1944,50.3939,137200.0
2008-03-04 14:50:00,78.28,78.79,78.12,78.39,75000.0,50.3746,50.7028,50.2716,50.4454,75000.0
2008-03-04 15:00:00,78.44,79.5,78.34,79.29,102000.0,50.4775,51.1597,50.4132,51.0245,102000.0
2008-03-04 15:10:00,79.26,79.27,78.77,79.07,127600.0,51.0052,51.0117,50.6899,50.883,127600.0
2008-03-04 15:20:00,79.12,79.13,78.55,78.66,126900.0,50.9151,50.9216,50.5483,50.6191,126900.0
2008-03-04 15:30:00,78.64,79.44,78.57,79.44,126000.0,50.6062,51.1211,50.5612,51.1211,126000.0
2008-03-04 15:40:00,79.48,80.14,79.44,79.83,165000.0,51.1468,51.5715,51.1211,51.372,165000.0
2008-03-04 15:50:00,79.88,79.89,79.11,79.74,96100.0,51.4042,51.4106,50.9087,51.3141,96100.0
2008-03-05 09:30:00,79.7,80.81,79.7,80.14,85100.0,51.2884,52.0027,51.2884,51.5715,85100.0
2008-03-05 09:40:00,80.11,80.39,79.95,80.28,51600.0,51.5522,51.7324,51.4493,51.6616,51600.0
2008-03-05 09:50:00,80.22,81.33,80.14,81.31,62500.0,51.623,52.3373,51.5715,52.3244,62500.0
2008-03-05 10:00:00,81.23,81.88,81.23,81.67,58600.0,52.273,52.6912,52.273,52.5561,58600.0
2008-03-05 10:10:00,81.66,81.85,81.44,81.79,47900.0,52.5497,52.6719,52.4081,52.6333,47900.0
2008-03-05 10:20:00,81.78,81.99,81.7,81.98,86400.0,52.6269,52.762,52.5754,52.7556,86400.0
2008-03-05 10:30:00,81.95,82.67,81.61,81.63,122200.0,52.7363,53.1996,52.5175,52.5304,122200.0
2008-03-05 10:40:00,81.66,82.27,81.63,81.88,54000.0,52.5497,52.9422,52.5304,52.6912,54000.0
2008-03-05 10:50:00,81.89,82.1,81.4,81.42,57400.0,52.6977,52.8328,52.3824,52.3952,57400.0
2008-03-05 11:00:00,81.35,81.95,80.98,81.92,60200.0,52.3502,52.7363,52.1121,52.717,60200.0
2008-03-05 11:10:00,81.89,82.26,81.87,81.99,46000.0,52.6977,52.9358,52.6848,52.762,46000.0
2008-03-05 11:20:00,82.0,82.11,81.63,81.74,28600.0,52.7685,52.8392,52.5304,52.6011,28600.0
2008-03-05 11:30:00,81.73,81.73,81.32,81.32,21600.0,52.5947,52.5947,52.3309,52.3309,21600.0
2008-03-05 11:40:00,81.34,81.34,80.86,80.95,34300.0,52.3437,52.3437,52.0349,52.0928,34300.0
2008-03-05 11:50:00,80.97,81.26,80.94,81.17,28100.0,52.1056,52.2923,52.0863,52.2343,28100.0
2008-03-05 12:00:00,81.15,81.8,81.15,81.46,57800.0,52.2215,52.6398,52.2215,52.421,57800.0
2008-03-05 12:10:00,81.43,81.66,81.06,81.46,43300.0,52.4017,52.5497,52.1636,52.421,43300.0
2008-03-05 12:20:00,81.45,81.8,81.26,81.33,26200.0,52.4145,52.6398,52.2923,52.3373,26200.0
2008-03-05 12:30:00,81.46,81.63,80.84,81.15,43100.0,52.421,52.5304,52.022,52.2215,43100.0
2008-03-05 12:40:00,81.18,81.36,80.89,81.23,22400.0,52.2408,52.3566,52.0542,52.273,22400.0
2008-03-05 12:50:00,81.27,81.54,81.23,81.41,18800.0,52.2987,52.4724,52.273,52.3888,18800.0
2008-03-05 13:00:00,81.36,81.6,81.36,81.6,20700.0,52.3566,52.5111,52.3566,52.5111,20700.0
2008-03-05 13:10:00,81.6,81.62,80.85,80.9,29500.0,52.5111,52.5239,52.0284,52.0606,29500.0
2008-03-05 13:20:00,80.88,80.88,80.43,80.69,44400.0,52.0477,52.0477,51.7581,51.9255,44400.0
2008-03-05 13:30:00,80.74,80.77,80.03,80.2,66000.0,51.9576,51.9769,51.5007,51.6101,66000.0
2008-03-05 13:40:00,80.25,80.61,80.01,80.39,40100.0,51.6423,51.874,51.4879,51.7324,40100.0
2008-03-05 13:50:00,80.33,80.55,80.23,80.5,15800.0,51.6938,51.8354,51.6294,51.8032,15800.0
2008-03-05 14:00:00,80.43,80.8,80.32,80.53,23200.0,51.7581,51.9962,51.6874,51.8225,23200.0
2008-03-05 14:10:00,80.57,80.73,80.24,80.59,27400.0,51.8482,51.9512,51.6359,51.8611,27400.0
2008-03-05 14:20:00,80.63,80.7,80.36,80.59,28600.0,51.8868,51.9319,51.7131,51.8611,28600.0
2008-03-05 14:30:00,80.52,80.59,80.09,80.16,27400.0,51.8161,51.8611,51.5393,51.5844,27400.0
2008-03-05 14:40:00,80.18,80.45,80.03,80.39,40000.0,51.5973,51.771,51.5007,51.7324,40000.0
2008-03-05 14:50:00,80.44,80.72,80.34,80.37,30800.0,51.7646,51.9448,51.7002,51.7195,30800.0
2008-03-05 15:00:00,80.35,80.72,80.28,80.45,29100.0,51.7067,51.9448,51.6616,51.771,29100.0
2008-03-05 15:10:00,80.49,80.58,80.23,80.42,41400.0,51.7968,51.8547,51.6294,51.7517,41400.0
2008-03-05 15:20:00,80.42,80.92,80.26,80.76,57300.0,51.7517,52.0735,51.6487,51.9705,57300.0
2008-03-05 15:30:00,80.73,81.5,80.67,80.91,55200.0,51.9512,52.4467,51.9126,52.067,55200.0
2008-03-05 15:40:00,80.95,81.08,80.63,80.69,71100.0,52.0928,52.1764,51.8868,51.9255,71100.0
2008-03-05 15:50:00,80.69,81.29,80.69,81.1,65200.0,51.9255,52.3116,51.9255,52.1893,65200.0
2008-03-06 09:30:00,81.09,81.49,80.59,80.8,25800.0,52.1829,52.4403,51.8611,51.9962,25800.0
2008-03-06 09:40:00,80.85,80.95,80.51,80.71,20100.0,52.0284,52.0928,51.8096,51.9383,20100.0
2008-03-06 09:50:00,80.71,80.76,80.06,80.27,23500.0,51.9383,51.9705,51.52,51.6552,23500.0
2008-03-06 10:00:00,80.4,80.4,79.21,79.42,45600.0,51.7388,51.7388,50.973,51.1082,45600.0
2008-03-06 10:10:00,79.38,79.64,79.21,79.21,25600.0,51.0824,51.2498,50.973,50.973,25600.0
2008-03-06 10:20:00,79.25,79.58,79.2,79.34,32000.0,50.9988,51.2111,50.9666,51.0567,32000.0
2008-03-06 10:30:00,79.42,79.69,79.32,79.42,31100.0,51.1082,51.2819,51.0438,51.1082,31100.0
2008-03-06 10:40:00,79.4,79.46,78.99,79.25,33300.0,51.0953,51.1339,50.8315,50.9988,33300.0
2008-03-06 10:50:00,79.26,79.32,79.06,79.18,22900.0,51.0052,51.0438,50.8765,50.9537,22900.0
2008-03-06 11:00:00,79.19,79.31,79.03,79.3,58600.0,50.9602,51.0374,50.8572,51.031,58600.0
2008-03-06 11:10:00,79.3,79.45,79.22,79.32,20600.0,51.031,51.1275,50.9795,51.0438,20600.0
2008-03-06 11:20:00,79.27,79.67,79.27,79.59,19600.0,51.0117,51.2691,51.0117,51.2176,19600.0
2008-03-06 11:30:00,79.67,79.81,79.59,79.72,33200.0,51.2691,51.3592,51.2176,51.3012,33200.0
2008-03-06 11:40:00,79.71,79.85,79.5,79.54,44400.0,51.2948,51.3849,51.1597,51.1854,44400.0
2008-03-06 11:50:00,79.56,80.0,79.53,80.0,25500.0,51.1983,51.4814,51.179,51.4814,25500.0
2008-03-06 12:00:00,80.03,80.03,79.77,79.91,14800.0,51.5007,51.5007,51.3334,51.4235,14800.0
2008-03-06 12:10:00,79.91,79.93,79.55,79.55,33200.0,51.4235,51.4364,51.1918,51.1918,33200.0
2008-03-06 12:20:00,79.55,79.76,79.53,79.76,28600.0,51.1918,51.327,51.179,51.327,28600.0
2008-03-06 12:30:00,79.76,79.91,79.73,79.89,33900.0,51.327,51.4235,51.3077,51.4106,33900.0
2008-03-06 12:40:00,79.82,79.88,79.53,79.61,19500.0,51.3656,51.4042,51.179,51.2305,19500.0
2008-03-06 12:50:00,79.61,79.74,79.44,79.45,20100.0,51.2305,51.3141,51.1211,51.1275,20100.0
2008-03-06 13:00:00,79.46,79.72,79.46,79.52,15400.0,51.1339,51.3012,51.1339,51.1725,15400.0
2008-03-06 13:10:00,79.56,79.56,79.0,79.03,34200.0,51.1983,51.1983,50.8379,50.8572,34200.0
2008-03-06 13:20:00,79.03,79.21,78.83,79.21,17500.0,50.8572,50.973,50.7285,50.973,17500.0
2008-03-06 13:30:00,79.15,79.26,79.1,79.23,13400.0,50.9344,51.0052,50.9023,50.9859,13400.0
2008-03-06 13:40:00,79.22,79.27,79.04,79.05,24100.0,50.9795,51.0117,50.8636,50.8701,24100.0
2008-03-06 13:50:00,79.07,79.13,78.91,79.0,24600.0,50.883,50.9216,50.78,50.8379,24600.0
2008-03-06 14:00:00,79.0,79.25,79.0,79.24,14800.0,50.8379,50.9988,50.8379,50.9924,14800.0
2008-03-06 14:10:00,79.2,79.34,79.2,79.2,27600.0,50.9666,51.0567,50.9666,50.9666,27600.0
2008-03-06 14:20:00,79.2,79.2,78.91,78.98,20600.0,50.9666,50.9666,50.78,50.825,20600.0
2008-03-06 14:30:00,78.96,79.12,78.75,79.11,42700.0,50.8122,50.9151,50.677,50.9087,42700.0
2008-03-06 14:40:00,79.1,79.31,78.98,79.25,34300.0,50.9023,51.0374,50.825,50.9988,34300.0
2008-03-06 14:50:00,79.25,79.28,78.86,79.18,33400.0,50.9988,51.0181,50.7478,50.9537,33400.0
2008-03-06 15:00:00,79.17,79.22,78.4,78.4,68000.0,50.9473,50.9795,50.4518,50.4518,68000.0
2008-03-06 15:10:00,78.42,78.72,78.29,78.65,98400.0,50.4647,50.6577,50.381,50.6127,98400.0
2008-03-06 15:20:00,78.66,79.0,78.66,78.85,56900.0,50.6191,50.8379,50.6191,50.7414,56900.0
2008-03-06 15:30:00,78.86,78.86,78.22,78.28,55700.0,50.7478,50.7478,50.336,50.3746,55700.0
2008-03-06 15:40:00,78.3,79.0,78.26,78.91,65400.0,50.3874,50.8379,50.3617,50.78,65400.0
2008-03-06 15:50:00,78.9,78.91,78.13,78.42,132100.0,50.7736,50.78,50.278,50.4647,132100.0
2008-03-07 09:30:00,77.5,77.99,76.31,77.74,127200.0,49.8726,50.188,49.1068,50.0271,127200.0
2008-03-07 09:40:00,77.81,78.2,77.37,78.17,87400.0,50.0721,50.3231,49.789,50.3038,87400.0
2008-03-07 09:50:00,78.17,79.69,78.17,79.38,86900.0,50.3038,51.2819,50.3038,51.0824,86900.0
2008-03-07 10:00:00,79.3,79.32,78.25,78.28,63600.0,51.031,51.0438,50.3553,50.3746,63600.0
2008-03-07 10:10:00,78.28,79.31,77.95,79.2,86500.0,50.3746,51.0374,50.1622,50.9666,86500.0
2008-03-07 10:20:00,79.2,79.55,79.19,79.4,47000.0,50.9666,51.1918,50.9602,51.0953,47000.0
2008-03-07 10:30:00,79.4,80.24,79.1,79.96,73000.0,51.0953,51.6359,50.9023,51.4557,73000.0
2008-03-07 10:40:00,79.95,80.05,79.79,79.79,44000.0,51.4493,51.5136,51.3463,51.3463,44000.0
2008-03-07 10:50:00,79.8,79.8,79.06,79.15,17600.0,51.3527,51.3527,50.8765,50.9344,17600.0
2008-03-07 11:00:00,79.1,79.18,78.71,79.11,29600.0,50.9023,50.9537,50.6513,50.9087,29600.0
2008-03-07 11:10:00,79.13,79.2,78.77,79.2,12700.0,50.9216,50.9666,50.6899,50.9666,12700.0
2008-03-07 11:20:00,79.18,79.21,78.99,79.09,19800.0,50.9537,50.973,50.8315,50.8958,19800.0
2008-03-07 11:30:00,78.99,79.11,78.83,79.08,28100.0,50.8315,50.9087,50.7285,50.8894,28100.0
2008-03-07 11:40:00,79.02,79.16,78.89,79.08,36300.0,50.8508,50.9409,50.7671,50.8894,36300.0
2008-03-07 11:50:00,79.08,79.12,78.91,79.03,34800.0,50.8894,50.9151,50.78,50.8572,34800.0
2008-03-07 12:00:00,79.03,79.07,78.93,79.04,38100.0,50.8572,50.883,50.7929,50.8636,38100.0
2008-03-07 12:10:00,79.05,79.14,78.31,78.61,58500.0,50.8701,50.928,50.3939,50.5869,58500.0
2008-03-07 12:20:00,78.56,78.61,78.43,78.53,44800.0,50.5548,50.5869,50.4711,50.5355,44800.0
2008-03-07 12:30:00,78.55,78.59,78.15,78.15,38400.0,50.5483,50.5741,50.2909,50.2909,38400.0
2008-03-07 12:40:00,78.13,78.85,78.13,78.84,28400.0,50.278,50.7414,50.278,50.7349,28400.0
2008-03-07 12:50:00,78.87,79.08,78.8,79.07,29100.0,50.7543,50.8894,50.7092,50.883,29100.0
2008-03-07 13:00:00,79.01,79.09,78.92,79.02,30400.0,50.8443,50.8958,50.7864,50.8508,30400.0
2008-03-07 13:10:00,79.0,79.06,78.96,78.99,38600.0,50.8379,50.8765,50.8122,50.8315,38600.0
2008-03-07 13:20:00,79.04,79.17,78.98,79.12,22800.0,50.8636,50.9473,50.825,50.9151,22800.0
2008-03-07 13:30:00,79.15,79.16,79.06,79.1,36500.0,50.9344,50.9409,50.8765,50.9023,36500.0
2008-03-07 13:40:00,79.07,79.26,78.8,79.15,57100.0,50.883,51.0052,50.7092,50.9344,57100.0
2008-03-07 13:50:00,79.15,79.18,78.92,79.07,50200.0,50.9344,50.9537,50.7864,50.883,50200.0
2008-03-07 14:00:00,79.09,79.23,78.71,79.17,59400.0,50.8958,50.9859,50.6513,50.9473,59400.0
2008-03-07 14:10:00,79.14,79.2,78.88,79.0,103800.0,50.928,50.9666,50.7607,50.8379,103800.0
2008-03-07 14:20:00,79.0,79.09,78.83,78.91,70300.0,50.8379,50.8958,50.7285,50.78,70300.0
2008-03-07 14:30:00,78.96,78.96,78.3,78.41,82100.0,50.8122,50.8122,50.3874,50.4582,82100.0
2008-03-07 14:40:00,78.43,78.53,78.2,78.48,94400.0,50.4711,50.5355,50.3231,50.5033,94400.0
2008-03-07 14:50:00,78.48,79.2,78.37,79.2,54800.0,50.5033,50.9666,50.4325,50.9666,54800.0
2008-03-07 15:00:00,79.27,79.4,78.79,78.92,46700.0,51.0117,51.0953,50.7028,50.7864,46700.0
2008-03-07 15:10:00,78.91,79.76,78.72,79.76,94900.0,50.78,51.327,50.6577,51.327,94900.0
2008-03-07 15:20:00,79.73,79.77,78.93,79.08,102500.0,51.3077,51.3334,50.7929,50.8894,102500.0
2008-03-07 15:30:00,78.98,79.17,78.62,79.06,52100.0,50.825,50.9473,50.5934,50.8765,52100.0
2008-03-07 15:40:00,79.06,79.35,78.75,78.79,66900.0,50.8765,51.0631,50.677,50.7028,66900.0
2008-03-07 15:50:00,78.82,79.13,78.67,78.95,127000.0,50.7221,50.9216,50.6255,50.8057,127000.0
2008-03-10 09:30:00,78.43,80.0,78.43,79.96,40300.0,50.4711,51.4814,50.4711,51.4557,40300.0
2008-03-10 09:40:00,79.93,80.06,79.33,79.7,34000.0,51.4364,51.52,51.0503,51.2884,34000.0
2008-03-10 09:50:00,79.72,79.81,79.5,79.79,41300.0,51.3012,51.3592,51.1597,51.3463,41300.0
2008-03-10 10:00:00,79.8,80.35,79.4,79.69,56800.0,51.3527,51.7067,51.0953,51.2819,56800.0
2008-03-10 10:10:00,79.59,79.7,79.01,79.31,49000.0,51.2176,51.2884,50.8443,51.0374,49000.0
2008-03-10 10:20:00,79.22,79.44,79.0,79.28,24100.0,50.9795,51.1211,50.8379,51.0181,24100.0
2008-03-10 10:30:00,79.29,79.35,79.07,79.25,31500.0,51.0245,51.0631,50.883,50.9988,31500.0
2008-03-10 10:40:00,79.18,79.19,78.81,79.1,29900.0,50.9537,50.9602,50.7156,50.9023,29900.0
2008-03-10 10:50:00,79.1,79.15,78.9,79.06,76600.0,50.9023,50.9344,50.7736,50.8765,76600.0
2008-03-10 11:00:00,79.06,79.34,79.0,79.25,40100.0,50.8765,51.0567,50.8379,50.9988,40100.0
2008-03-10 11:10:00,79.18,79.3,78.95,79.2,29000.0,50.9537,51.031,50.8057,50.9666,29000.0
2008-03-10 11:20:00,79.09,79.19,78.86,78.88,53600.0,50.8958,50.9602,50.7478,50.7607,53600.0
2008-03-10 11:30:00,78.87,78.9,78.67,78.72,66700.0,50.7543,50.7736,50.6255,50.6577,66700.0
2008-03-10 11:40:00,78.77,78.85,78.37,78.57,44200.0,50.6899,50.7414,50.4325,50.5612,44200.0
2008-03-10 11:50:00,78.62,78.82,78.48,78.8,44700.0,50.5934,50.7221,50.5033,50.7092,44700.0
2008-03-10 12:00:00,78.79,78.88,78.44,78.88,48500.0,50.7028,50.7607,50.4775,50.7607,48500.0
2008-03-10 12:10:00,78.85,79.04,78.68,78.87,51300.0,50.7414,50.8636,50.632,50.7543,51300.0
2008-03-10 12:20:00,78.86,79.04,78.66,78.83,83400.0,50.7478,50.8636,50.6191,50.7285,83400.0
2008-03-10 12:30:00,78.81,79.01,78.73,78.95,28800.0,50.7156,50.8443,50.6642,50.8057,28800.0
2008-03-10 12:40:00,78.94,78.97,78.72,78.8,40800.0,50.7993,50.8186,50.6577,50.7092,40800.0
2008-03-10 12:50:00,78.8,79.08,78.71,78.96,90900.0,50.7092,50.8894,50.6513,50.8122,90900.0
2008-03-10 13:00:00,78.99,79.09,78.77,78.93,31600.0,50.8315,50.8958,50.6899,50.7929,31600.0
2008-03-10 13:10:00,78.9,79.09,78.8,78.86,40100.0,50.7736,50.8958,50.7092,50.7478,40100.0
2008-03-10 13:20:00,78.83,78.96,78.77,78.81,19500.0,50.7285,50.8122,50.6899,50.7156,19500.0
2008-03-10 13:30:00,78.82,79.06,78.75,78.79,30900.0,50.7221,50.8765,50.677,50.7028,30900.0
2008-03-10 13:40:00,78.81,78.9,78.75,78.77,20900.0,50.7156,50.7736,50.677,50.6899,20900.0
2008-03-10 13:50:00,78.8,79.0,78.62,78.62,80000.0,50.7092,50.8379,50.5934,50.5934,80000.0
2008-03-10 14:00:00,78.63,78.89,78.57,78.69,77600.0,50.5998,50.7671,50.5612,50.6384,77600.0
2008-03-10 14:10:00,78.7,78.97,78.66,78.73,63000.0,50.6449,50.8186,50.6191,50.6642,63000.0
2008-03-10 14:20:00,78.7,78.95,78.54,78.84,62800.0,50.6449,50.8057,50.5419,50.7349,62800.0
2008-03-10 14:30:00,78.86,79.17,78.8,78.99,42900.0,50.7478,50.9473,50.7092,50.8315,42900.0
2008-03-10 14:40:00,78.99,79.05,78.84,78.9,38300.0,50.8315,50.8701,50.7349,50.7736,38300.0
2008-03-10 14:50:00,78.9,79.07,78.82,79.01,53300.0,50.7736,50.883,50.7221,50.8443,53300.0
2008-03-10 15:00:00,79.01,79.12,78.82,78.93,66000.0,50.8443,50.9151,50.7221,50.7929,66000.0
2008-03-10 15:10:00,78.96,79.11,78.63,78.79,101000.0,50.8122,50.9087,50.5998,50.7028,101000.0
2008-03-10 15:20:00,78.81,79.19,78.69,79.06,100000.0,50.7156,50.9602,50.6384,50.8765,100000.0
2008-03-10 15:30:00,79.04,79.16,78.85,79.04,68600.0,50.8636,50.9409,50.7414,50.8636,68600.0
2008-03-10 15:40:00,79.04,79.15,78.89,78.95,98000.0,50.8636,50.9344,50.7671,50.8057,98000.0
2008-03-10 15:50:00,78.95,79.07,78.41,78.46,107600.0,50.8057,50.883,50.4582,50.4904,107600.0
2008-03-11 09:30:00,80.48,82.0,79.77,80.79,123700.0,51.7903,52.7685,51.3334,51.9898,123700.0
2008-03-11 09:40:00,80.78,81.2,80.4,80.99,31100.0,51.9834,52.2536,51.7388,52.1185,31100.0
2008-03-11 09:50:00,80.88,81.21,80.57,81.07,13900.0,52.0477,52.2601,51.8482,52.17,13900.0
2008-03-11 10:00:00,81.03,81.28,80.59,80.6,60900.0,52.1443,52.3051,51.8611,51.8675,60900.0
2008-03-11 10:10:00,80.61,80.99,80.44,80.53,57700.0,51.874,52.1185,51.7646,51.8225,57700.0
2008-03-11 10:20:00,80.48,80.85,80.36,80.37,36400.0,51.7903,52.0284,51.7131,51.7195,36400.0
2008-03-11 10:30:00,80.35,80.51,79.79,79.98,74200.0,51.7067,51.8096,51.3463,51.4686,74200.0
2008-03-11 10:40:00,79.97,80.01,79.69,79.89,41200.0,51.4621,51.4879,51.2819,51.4106,41200.0
2008-03-11 10:50:00,79.85,80.18,79.85,80.1,53700.0,51.3849,51.5973,51.3849,51.5458,53700.0
2008-03-11 11:00:00,80.04,80.19,79.76,79.81,26800.0,51.5072,51.6037,51.327,51.3592,26800.0
2008-03-11 11:10:00,79.76,79.81,78.76,78.83,79900.0,51.327,51.3592,50.6835,50.7285,79900.0
2008-03-11 11:20:00,78.81,79.0,78.67,78.87,86600.0,50.7156,50.8379,50.6255,50.7543,86600.0
2008-03-11 11:30:00,78.85,78.85,78.28,78.46,50100.0,50.7414,50.7414,50.3746,50.4904,50100.0
2008-03-11 11:40:00,78.4,78.53,77.77,77.86,52000.0,50.4518,50.5355,50.0464,50.1043,52000.0
2008-03-11 11:50:00,77.83,77.99,77.59,77.61,46900.0,50.085,50.188,49.9305,49.9434,46900.0
2008-03-11 12:00:00,77.6,77.73,77.29,77.48,54800.0,49.937,50.0206,49.7375,49.8598,54800.0
2008-03-11 12:10:00,77.44,77.73,77.31,77.41,48800.0,49.834,50.0206,49.7504,49.8147,48800.0
2008-03-11 12:20:00,77.42,77.65,77.27,77.55,71000.0,49.8212,49.9692,49.7246,49.9048,71000.0
2008-03-11 12:30:00,77.5,77.55,76.37,76.38,96500.0,49.8726,49.9048,49.1455,49.1519,96500.0
2008-03-11 12:40:00,76.35,76.97,75.9,76.04,92300.0,49.1326,49.5316,48.843,48.9331,92300.0
2008-03-11 12:50:00,76.02,76.82,75.9,76.6,66400.0,48.9202,49.435,48.843,49.2935,66400.0
2008-03-11 13:00:00,76.56,76.59,76.15,76.33,48800.0,49.2677,49.287,49.0039,49.1197,48800.0
2008-03-11 13:10:00,76.26,76.56,76.06,76.37,43300.0,49.0747,49.2677,48.946,49.1455,43300.0
2008-03-11 13:20:00,76.37,76.55,76.11,76.47,45500.0,49.1455,49.2613,48.9781,49.2098,45500.0
2008-03-11 13:30:00,76.45,76.52,76.05,76.05,27800.0,49.1969,49.242,48.9395,48.9395,27800.0
2008-03-11 13:40:00,76.05,76.08,75.92,76.02,49200.0,48.9395,48.9588,48.8559,48.9202,49200.0
2008-03-11 13:50:00,76.02,76.55,75.86,76.25,58700.0,48.9202,49.2613,48.8173,49.0682,58700.0
2008-03-11 14:00:00,76.22,76.69,76.2,76.49,89900.0,49.0489,49.3514,49.0361,49.2227,89900.0
2008-03-11 14:10:00,76.4,76.98,76.33,76.98,64400.0,49.1648,49.538,49.1197,49.538,64400.0
2008-03-11 14:20:00,77.0,77.27,76.7,77.26,62100.0,49.5509,49.7246,49.3578,49.7182,62100.0
2008-03-11 14:30:00,77.24,77.84,77.17,77.83,64000.0,49.7053,50.0914,49.6603,50.085,64000.0
2008-03-11 14:40:00,77.76,78.36,77.41,78.22,93300.0,50.0399,50.4261,49.8147,50.336,93300.0
2008-03-11 14:50:00,78.19,79.49,77.99,79.39,299500.0,50.3167,51.1532,50.188,51.0889,299500.0
2008-03-11 15:00:00,79.38,79.66,77.53,79.53,189700.0,51.0824,51.2626,49.8919,51.179,189700.0
2008-03-11 15:10:00,79.56,80.0,79.46,79.69,64100.0,51.1983,51.4814,51.1339,51.2819,64100.0
2008-03-11 15:20:00,79.68,80.1,79.47,79.99,108000.0,51.2755,51.5458,51.1404,51.475,108000.0
2008-03-11 15:30:00,80.0,80.04,79.65,79.7,101400.0,51.4814,51.5072,51.2562,51.2884,101400.0
2008-03-11 15:40:00,79.72,79.85,78.99,79.62,132500.0,51.3012,51.3849,50.8315,51.2369,132500.0
2008-03-11 15:50:00,79.59,80.24,79.58,80.1,200100.0,51.2176,51.6359,51.2111,51.5458,200100.0
2008-03-12 09:30:00,80.84,81.74,79.82,80.42,34900.0,52.022,52.6011,51.3656,51.7517,34900.0
2008-03-12 09:40:00,80.42,80.45,78.84,79.06,35600.0,51.7517,51.771,50.7349,50.8765,35600.0
2008-03-12 09:50:00,79.07,79.75,78.98,79.75,28200.0,50.883,51.3205,50.825,51.3205,28200.0
2008-03-12 10:00:00,79.79,80.07,78.59,78.71,32600.0,51.3463,51.5265,50.5741,50.6513,32600.0
2008-03-12 10:10:00,78.64,79.1,78.53,78.8,34400.0,50.6062,50.9023,50.5355,50.7092,34400.0
2008-03-12 10:20:00,78.82,79.45,78.77,78.85,30600.0,50.7221,51.1275,50.6899,50.7414,30600.0
2008-03-12 10:30:00,78.81,80.25,78.72,80.25,36500.0,50.7156,51.6423,50.6577,51.6423,36500.0
2008-03-12 10:40:00,80.1,80.21,79.68,79.99,106100.0,51.5458,51.6166,51.2755,51.475,106100.0
2008-03-12 10:50:00,79.99,80.14,79.93,80.14,15800.0,51.475,51.5715,51.4364,51.5715,15800.0
2008-03-12 11:00:00,80.11,80.42,80.11,80.34,61700.0,51.5522,51.7517,51.5522,51.7002,61700.0
2008-03-12 11:10:00,80.35,81.57,80.35,81.36,74200.0,51.7067,52.4917,51.7067,52.3566,74200.0
2008-03-12 11:20:00,81.5,81.7,81.22,81.54,101800.0,52.4467,52.5754,52.2665,52.4724,101800.0
2008-03-12 11:30:00,81.58,81.8,81.32,81.78,47400.0,52.4982,52.6398,52.3309,52.6269,47400.0
2008-03-12 11:40:00,81.72,81.82,80.86,80.86,37900.0,52.5883,52.6526,52.0349,52.0349,37900.0
2008-03-12 11:50:00,80.92,81.24,80.42,80.93,55500.0,52.0735,52.2794,51.7517,52.0799,55500.0
2008-03-12 12:00:00,81.02,81.19,80.74,80.85,17300.0,52.1378,52.2472,51.9576,52.0284,17300.0
2008-03-12 12:10:00,80.79,80.99,80.46,80.53,15100.0,51.9898,52.1185,51.7774,51.8225,15100.0
2008-03-12 12:20:00,80.47,80.58,80.01,80.1,19600.0,51.7839,51.8547,51.4879,51.5458,19600.0
2008-03-12 12:30:00,80.1,80.53,80.03,80.49,17600.0,51.5458,51.8225,51.5007,51.7968,17600.0
2008-03-12 12:40:00,80.53,80.79,80.15,80.25,20500.0,51.8225,51.9898,51.578,51.6423,20500.0
2008-03-12 12:50:00,80.33,80.33,79.91,79.97,20200.0,51.6938,51.6938,51.4235,51.4621,20200.0
2008-03-12 13:00:00,79.97,80.08,79.89,79.98,20600.0,51.4621,51.5329,51.4106,51.4686,20600.0
2008-03-12 13:10:00,79.98,80.02,79.5,79.57,16800.0,51.4686,51.4943,51.1597,51.2047,16800.0
2008-03-12 13:20:00,79.67,79.85,79.51,79.61,33800.0,51.2691,51.3849,51.1661,51.2305,33800.0
2008-03-12 13:30:00,79.66,79.68,79.46,79.63,28200.0,51.2626,51.2755,51.1339,51.2433,28200.0
2008-03-12 13:40:00,79.6,79.68,79.1,79.19,54700.0,51.224,51.2755,50.9023,50.9602,54700.0
2008-03-12 13:50:00,79.2,79.33,78.96,78.97,46300.0,50.9666,51.0503,50.8122,50.8186,46300.0
2008-03-12 14:00:00,78.99,79.17,78.84,79.01,44300.0,50.8315,50.9473,50.7349,50.8443,44300.0
2008-03-12 14:10:00,78.97,79.08,78.86,79.08,29100.0,50.8186,50.8894,50.7478,50.8894,29100.0
2008-03-12 14:20:00,79.08,79.31,78.75,78.83,28700.0,50.8894,51.0374,50.677,50.7285,28700.0
2008-03-12 14:30:00,78.76,79.62,78.76,79.62,44400.0,50.6835,51.2369,50.6835,51.2369,44400.0
2008-03-12 14:40:00,79.63,79.81,79.4,79.57,31700.0,51.2433,51.3592,51.0953,51.2047,31700.0
2008-03-12 14:50:00,79.63,79.66,78.99,79.12,25200.0,51.2433,51.2626,50.8315,50.9151,25200.0
2008-03-12 15:00:00,79.04,79.1,78.88,78.94,49500.0,50.8636,50.9023,50.7607,50.7993,49500.0
2008-03-12 15:10:00,78.93,79.13,78.7,78.85,33200.0,50.7929,50.9216,50.6449,50.7414,33200.0
2008-03-12 15:20:00,78.92,79.0,78.62,78.62,30700.0,50.7864,50.8379,50.5934,50.5934,30700.0
2008-03-12 15:30:00,78.65,78.99,78.26,78.32,65600.0,50.6127,50.8315,50.3617,50.4003,65600.0
2008-03-12 15:40:00,78.33,78.68,78.26,78.58,61000.0,50.4068,50.632,50.3617,50.5676,61000.0
2008-03-12 15:50:00,78.58,78.7,78.43,78.43,128700.0,50.5676,50.6449,50.4711,50.4711,128700.0
2008-03-13 09:30:00,78.15,78.15,75.78,75.89,81600.0,50.2909,50.2909,48.7658,48.8366,81600.0
2008-03-13 09:40:00,75.95,76.56,75.0,75.37,133300.0,48.8752,49.2677,48.2638,48.5019,133300.0
2008-03-13 09:50:00,75.4,75.84,74.76,75.02,132600.0,48.5212,48.8044,48.1094,48.2767,132600.0
2008-03-13 10:00:00,74.94,75.13,74.24,74.76,109200.0,48.2252,48.3475,47.7748,48.1094,109200.0
2008-03-13 10:10:00,74.75,75.1,74.47,74.51,60500.0,48.103,48.3282,47.9228,47.9485,60500.0
2008-03-13 10:20:00,74.51,75.16,74.25,74.95,87200.0,47.9485,48.3668,47.7812,48.2317,87200.0
2008-03-13 10:30:00,74.95,75.1,74.73,74.76,66400.0,48.2317,48.3282,48.0901,48.1094,66400.0
2008-03-13 10:40:00,74.79,75.39,74.77,75.25,47500.0,48.1287,48.5148,48.1158,48.4247,47500.0
2008-03-13 10:50:00,75.25,75.38,75.06,75.2,24300.0,48.4247,48.5084,48.3024,48.3925,24300.0
2008-03-13 11:00:00,75.19,75.81,75.09,75.81,65100.0,48.3861,48.7851,48.3218,48.7851,65100.0
2008-03-13 11:10:00,75.74,76.15,75.13,75.29,97500.0,48.74,49.0039,48.3475,48.4505,97500.0
2008-03-13 11:20:00,75.28,76.44,75.19,76.31,94200.0,48.444,49.1905,48.3861,49.1068,94200.0
2008-03-13 11:30:00,76.26,76.34,75.84,76.12,38000.0,49.0747,49.1262,48.8044,48.9846,38000.0
2008-03-13 11:40:00,76.12,76.29,75.62,75.81,23500.0,48.9846,49.094,48.6628,48.7851,23500.0
2008-03-13 11:50:00,75.87,76.2,75.81,75.95,28300.0,48.8237,49.0361,48.7851,48.8752,28300.0
2008-03-13 12:00:00,75.97,77.08,75.97,76.9,85300.0,48.888,49.6024,48.888,49.4865,85300.0
2008-03-13 12:10:00,76.86,76.97,76.1,76.12,30800.0,49.4608,49.5316,48.9717,48.9846,30800.0
2008-03-13 12:20:00,76.11,76.15,75.63,76.02,36600.0,48.9781,49.0039,48.6693,48.9202,36600.0
2008-03-13 12:30:00,76.03,76.26,75.69,76.1,35000.0,48.9267,49.0747,48.7079,48.9717,35000.0
2008-03-13 12:40:00,76.1,76.13,75.02,75.38,34100.0,48.9717,48.991,48.2767,48.5084,34100.0
2008-03-13 12:50:00,75.4,75.76,75.3,75.7,36700.0,48.5212,48.7529,48.4569,48.7143,36700.0
2008-03-13 13:00:00,75.68,76.97,75.68,76.94,37800.0,48.7014,49.5316,48.7014,49.5123,37800.0
2008-03-13 13:10:00,76.97,77.2,76.67,77.19,43300.0,49.5316,49.6796,49.3385,49.6731,43300.0
2008-03-13 13:20:00,77.2,78.07,77.05,78.02,44600.0,49.6796,50.2394,49.583,50.2073,44600.0
2008-03-13 13:30:00,78.0,78.08,77.25,77.28,54400.0,50.1944,50.2459,49.7118,49.7311,54400.0
2008-03-13 13:40:00,77.29,77.43,76.35,76.41,49900.0,49.7375,49.8276,49.1326,49.1712,49900.0
2008-03-13 13:50:00,76.41,77.52,76.14,77.37,76800.0,49.1712,49.8855,48.9974,49.789,76800.0
2008-03-13 14:00:00,77.34,77.47,76.7,77.2,104600.0,49.7697,49.8533,49.3578,49.6796,104600.0
2008-03-13 14:10:00,77.2,77.63,76.84,76.87,53400.0,49.6796,49.9563,49.4479,49.4672,53400.0
2008-03-13 14:20:00,76.9,77.9,76.69,77.68,84300.0,49.4865,50.13,49.3514,49.9885,84300.0
2008-03-13 14:30:00,77.68,77.71,77.05,77.27,52300.0,49.9885,50.0078,49.583,49.7246,52300.0
2008-03-13 14:40:00,77.28,77.72,77.2,77.72,51600.0,49.7311,50.0142,49.6796,50.0142,51600.0
2008-03-13 14:50:00,77.69,78.12,77.61,78.12,58500.0,49.9949,50.2716,49.9434,50.2716,58500.0
2008-03-13 15:00:00,78.13,78.82,78.09,78.14,131300.0,50.278,50.7221,50.2523,50.2845,131300.0
2008-03-13 15:10:00,78.17,78.58,77.78,78.39,74200.0,50.3038,50.5676,50.0528,50.4454,74200.0
2008-03-13 15:20:00,78.42,78.55,77.99,78.01,79300.0,50.4647,50.5483,50.188,50.2008,79300.0
2008-03-13 15:30:00,77.99,78.27,77.89,78.27,66400.0,50.188,50.3681,50.1236,50.3681,66400.0
2008-03-13 15:40:00,78.25,78.49,77.75,77.8,98800.0,50.3553,50.5097,50.0335,50.0657,98800.0
2008-03-13 15:50:00,77.8,77.88,76.96,77.65,175800.0,50.0657,50.1172,49.5251,49.9692,175800.0
2008-03-14 09:30:00,78.17,78.25,77.14,77.55,23300.0,50.3038,50.3553,49.641,49.9048,23300.0
2008-03-14 09:40:00,77.68,77.85,75.66,75.92,47600.0,49.9885,50.0979,48.6886,48.8559,47600.0
2008-03-14 09:50:00,75.92,76.01,73.64,73.72,140100.0,48.8559,48.9138,47.3887,47.4401,140100.0
2008-03-14 10:00:00,73.67,75.5,72.7,75.31,157400.0,47.408,48.5856,46.7837,48.4633,157400.0
2008-03-14 10:10:00,75.31,75.62,74.59,74.73,159200.0,48.4633,48.6628,48.0,48.0901,159200.0
2008-03-14 10:20:00,74.73,75.0,74.14,75.0,66300.0,48.0901,48.2638,47.7104,48.2638,66300.0
2008-03-14 10:30:00,74.93,75.0,74.25,74.62,49200.0,48.2188,48.2638,47.7812,48.0193,49200.0
2008-03-14 10:40:00,74.52,75.22,74.0,75.06,56600.0,47.9549,48.4054,47.6203,48.3024,56600.0
2008-03-14 10:50:00,75.07,75.5,74.66,75.04,47200.0,48.3089,48.5856,48.045,48.2896,47200.0
2008-03-14 11:00:00,75.06,75.34,74.68,75.29,27000.0,48.3024,48.4826,48.0579,48.4505,27000.0
2008-03-14 11:10:00,75.3,75.43,74.64,75.0,19200.0,48.4569,48.5406,48.0322,48.2638,19200.0
2008-03-14 11:20:00,75.08,75.2,74.8,74.81,24900.0,48.3153,48.3925,48.1351,48.1416,24900.0
2008-03-14 11:30:00,74.76,75.22,74.73,75.16,21100.0,48.1094,48.4054,48.0901,48.3668,21100.0
2008-03-14 11:40:00,75.13,75.69,74.8,75.29,37300.0,48.3475,48.7079,48.1351,48.4505,37300.0
2008-03-14 11:50:00,75.26,75.33,74.72,74.91,16100.0,48.4312,48.4762,48.0837,48.2059,16100.0
2008-03-14 12:00:00,74.88,75.56,74.88,75.39,17300.0,48.1866,48.6242,48.1866,48.5148,17300.0
2008-03-14 12:10:00,75.26,75.61,75.26,75.47,15000.0,48.4312,48.6564,48.4312,48.5663,15000.0
2008-03-14 12:20:00,75.44,75.74,75.19,75.31,22600.0,48.547,48.74,48.3861,48.4633,22600.0
2008-03-14 12:30:00,75.25,75.49,75.15,75.39,15200.0,48.4247,48.5792,48.3604,48.5148,15200.0
2008-03-14 12:40:00,75.39,75.39,74.84,75.09,45600.0,48.5148,48.5148,48.1609,48.3218,45600.0
2008-03-14 12:50:00,75.07,75.1,74.67,74.94,72600.0,48.3089,48.3282,48.0515,48.2252,72600.0
2008-03-14 13:00:00,74.88,74.94,74.38,74.9,27900.0,48.1866,48.2252,47.8649,48.1995,27900.0
2008-03-14 13:10:00,74.88,75.0,74.64,74.76,28000.0,48.1866,48.2638,48.0322,48.1094,28000.0
2008-03-14 13:20:00,74.82,74.87,74.54,74.6,25300.0,48.148,48.1802,47.9678,48.0064,25300.0
2008-03-14 13:30:00,74.56,74.69,74.36,74.6,46800.0,47.9807,48.0643,47.852,48.0064,46800.0
2008-03-14 13:40:00,74.54,74.73,74.52,74.61,30400.0,47.9678,48.0901,47.9549,48.0129,30400.0
2008-03-14 13:50:00,74.61,74.7,74.25,74.41,36200.0,48.0129,48.0708,47.7812,47.8842,36200.0
2008-03-14 14:00:00,74.41,74.42,74.0,74.38,40600.0,47.8842,47.8906,47.6203,47.8649,40600.0
2008-03-14 14:10:00,74.39,74.46,73.92,74.23,58300.0,47.8713,47.9163,47.5688,47.7683,58300.0
2008-03-14 14:20:00,74.21,74.22,73.72,73.81,26000.0,47.7555,47.7619,47.4401,47.4981,26000.0
2008-03-14 14:30:00,73.76,73.82,73.56,73.64,50600.0,47.4659,47.5045,47.3372,47.3887,50600.0
2008-03-14 14:40:00,73.65,73.97,73.5,73.6,64500.0,47.3951,47.601,47.2986,47.3629,64500.0
2008-03-14 14:50:00,73.59,73.72,72.93,73.2,85500.0,47.3565,47.4401,46.9318,47.1055,85500.0
2008-03-14 15:00:00,73.09,73.57,72.88,73.57,86500.0,47.0347,47.3436,46.8996,47.3436,86500.0
2008-03-14 15:10:00,73.51,74.4,73.39,74.11,89200.0,47.305,47.8777,47.2278,47.6911,89200.0
2008-03-14 15:20:00,74.11,74.85,73.91,74.58,110500.0,47.6911,48.1673,47.5624,47.9936,110500.0
2008-03-14 15:30:00,74.5,74.87,74.18,74.6,86200.0,47.9421,48.1802,47.7362,48.0064,86200.0
2008-03-14 15:40:00,74.74,74.77,74.3,74.69,99900.0,48.0965,48.1158,47.8134,48.0643,99900.0
2008-03-14 15:50:00,74.65,74.98,74.29,74.72,152000.0,48.0386,48.251,47.8069,48.0837,152000.0
2008-03-17 09:30:00,72.0,73.5,71.19,71.41,124500.0,46.3333,47.2986,45.812,45.9536,124500.0
2008-03-17 09:40:00,71.43,71.5,70.75,71.08,84900.0,45.9665,46.0115,45.5289,45.7412,84900.0
2008-03-17 09:50:00,71.05,71.6,70.14,70.85,114200.0,45.7219,46.0759,45.1363,45.5932,114200.0
2008-03-17 10:00:00,70.85,71.27,70.0,71.18,119700.0,45.5932,45.8635,45.0462,45.8056,119700.0
2008-03-17 10:10:00,71.2,72.15,71.01,71.93,119400.0,45.8185,46.4298,45.6962,46.2882,119400.0
2008-03-17 10:20:00,71.9,72.28,71.8,72.21,63700.0,46.2689,46.5135,46.2046,46.4684,63700.0
2008-03-17 10:30:00,72.25,72.34,71.58,71.74,58600.0,46.4942,46.5521,46.063,46.166,58600.0
2008-03-17 10:40:00,71.82,72.56,71.81,72.1,66300.0,46.2175,46.6937,46.211,46.3976,66300.0
2008-03-17 10:50:00,72.1,72.5,72.07,72.47,73700.0,46.3976,46.655,46.3783,46.6357,73700.0
2008-03-17 11:00:00,72.48,72.53,72.02,72.16,110100.0,46.6422,46.6743,46.3462,46.4362,110100.0
2008-03-17 11:10:00,72.2,72.6,72.18,72.55,61900.0,46.462,46.7194,46.4491,46.6872,61900.0
2008-03-17 11:20:00,72.5,72.63,72.0,72.27,44500.0,46.655,46.7387,46.3333,46.507,44500.0
2008-03-17 11:30:00,72.22,72.63,71.81,72.15,66500.0,46.4749,46.7387,46.211,46.4298,66500.0
2008-03-17 11:40:00,72.18,72.39,72.0,72.01,45300.0,46.4491,46.5843,46.3333,46.3397,45300.0
2008-03-17 11:50:00,72.05,72.1,71.53,71.68,37300.0,46.3655,46.3976,46.0308,46.1274,37300.0
2008-03-17 12:00:00,71.67,71.84,71.47,71.73,59700.0,46.1209,46.2303,45.9922,46.1595,59700.0
2008-03-17 12:10:00,71.63,71.72,71.45,71.5,46500.0,46.0952,46.1531,45.9793,46.0115,46500.0
2008-03-17 12:20:00,71.51,71.65,71.4,71.56,47800.0,46.018,46.1081,45.9472,46.0501,47800.0
2008-03-17 12:30:00,71.6,72.15,71.5,71.99,64300.0,46.0759,46.4298,46.0115,46.3268,64300.0
2008-03-17 12:40:00,72.02,72.16,71.64,71.74,26900.0,46.3462,46.4362,46.1016,46.166,26900.0
2008-03-17 12:50:00,71.78,71.89,71.64,71.8,30500.0,46.1917,46.2625,46.1016,46.2046,30500.0
2008-03-17 13:00:00,71.78,71.81,71.17,71.23,27000.0,46.1917,46.211,45.7992,45.8378,27000.0
2008-03-17 13:10:00,71.22,71.32,71.05,71.22,22700.0,45.8313,45.8957,45.7219,45.8313,22700.0
2008-03-17 13:20:00,71.16,71.28,71.0,71.0,43300.0,45.7927,45.87,45.6898,45.6898,43300.0
2008-03-17 13:30:00,71.01,71.1,70.63,70.81,68100.0,45.6962,45.7541,45.4517,45.5675,68100.0
2008-03-17 13:40:00,70.81,71.13,70.81,71.0,66100.0,45.5675,45.7734,45.5675,45.6898,66100.0
2008-03-17 13:50:00,71.04,71.5,70.97,71.42,31000.0,45.7155,46.0115,45.6705,45.96,31000.0
2008-03-17 14:00:00,71.38,71.76,71.21,71.55,31600.0,45.9343,46.1788,45.8249,46.0437,31600.0
2008-03-17 14:10:00,71.53,71.56,71.0,71.0,24100.0,46.0308,46.0501,45.6898,45.6898,24100.0
2008-03-17 14:20:00,70.98,71.13,70.98,71.0,34100.0,45.6769,45.7734,45.6769,45.6898,34100.0
2008-03-17 14:30:00,71.0,71.2,71.0,71.1,39900.0,45.6898,45.8185,45.6898,45.7541,39900.0
2008-03-17 14:40:00,71.09,71.43,71.09,71.27,37400.0,45.7477,45.9665,45.7477,45.8635,37400.0
2008-03-17 14:50:00,71.27,71.6,71.08,71.3,47500.0,45.8635,46.0759,45.7412,45.8828,47500.0
2008-03-17 15:00:00,71.33,71.65,71.0,71.25,54900.0,45.9021,46.1081,45.6898,45.8506,54900.0
2008-03-17 15:10:00,71.25,71.28,70.8,70.94,116300.0,45.8506,45.87,45.5611,45.6512,116300.0
2008-03-17 15:20:00,70.95,71.42,70.89,71.04,147000.0,45.6576,45.96,45.619,45.7155,147000.0
2008-03-17 15:30:00,71.03,72.28,71.03,71.94,102500.0,45.7091,46.5135,45.7091,46.2947,102500.0
2008-03-17 15:40:00,71.96,72.51,71.87,72.19,125300.0,46.3075,46.6615,46.2496,46.4556,125300.0
2008-03-17 15:50:00,72.19,72.44,71.61,71.83,162800.0,46.4556,46.6164,46.0823,46.2239,162800.0
2008-03-18 09:30:00,72.52,74.36,72.52,74.13,110400.0,46.6679,47.852,46.6679,47.704,110400.0
2008-03-18 09:40:00,74.06,74.82,74.0,74.66,94200.0,47.6589,48.148,47.6203,48.045,94200.0
2008-03-18 09:50:00,74.67,75.53,74.59,75.19,69200.0,48.0515,48.6049,48.0,48.3861,69200.0
2008-03-18 10:00:00,75.19,75.93,75.05,75.68,58000.0,48.3861,48.8623,48.296,48.7014,58000.0
2008-03-18 10:10:00,75.67,75.72,75.11,75.44,40800.0,48.695,48.7272,48.3346,48.547,40800.0
2008-03-18 10:20:00,75.4,75.45,75.18,75.31,55200.0,48.5212,48.5534,48.3797,48.4633,55200.0
2008-03-18 10:30:00,75.35,75.39,74.73,75.2,90000.0,48.4891,48.5148,48.0901,48.3925,90000.0
2008-03-18 10:40:00,75.2,75.21,74.75,74.93,39200.0,48.3925,48.399,48.103,48.2188,39200.0
2008-03-18 10:50:00,74.93,75.21,74.83,74.85,39600.0,48.2188,48.399,48.1544,48.1673,39600.0
2008-03-18 11:00:00,74.81,75.0,74.68,74.92,14100.0,48.1416,48.2638,48.0579,48.2124,14100.0
2008-03-18 11:10:00,74.93,75.0,74.77,74.87,9000.0,48.2188,48.2638,48.1158,48.1802,9000.0
2008-03-18 11:20:00,74.92,75.25,74.86,75.25,21900.0,48.2124,48.4247,48.1737,48.4247,21900.0
2008-03-18 11:30:00,75.25,75.44,75.0,75.14,27000.0,48.4247,48.547,48.2638,48.3539,27000.0
2008-03-18 11:40:00,75.04,75.36,75.01,75.06,26300.0,48.2896,48.4955,48.2703,48.3024,26300.0
2008-03-18 11:50:00,75.02,75.16,74.68,74.74,20000.0,48.2767,48.3668,48.0579,48.0965,20000.0
2008-03-18 12:00:00,74.78,74.91,74.47,74.67,15700.0,48.1223,48.2059,47.9228,48.0515,15700.0
2008-03-18 12:10:00,74.69,75.0,74.69,74.95,14100.0,48.0643,48.2638,48.0643,48.2317,14100.0
2008-03-18 12:20:00,74.93,74.98,74.77,74.8,9800.0,48.2188,48.251,48.1158,48.1351,9800.0
2008-03-18 12:30:00,74.83,75.01,74.67,74.96,23500.0,48.1544,48.2703,48.0515,48.2381,23500.0
2008-03-18 12:40:00,75.01,75.09,74.83,74.83,14400.0,48.2703,48.3218,48.1544,48.1544,14400.0
2008-03-18 12:50:00,74.86,75.24,74.83,74.91,14700.0,48.1737,48.4183,48.1544,48.2059,14700.0
2008-03-18 13:00:00,74.85,75.09,74.83,74.94,14000.0,48.1673,48.3218,48.1544,48.2252,14000.0
2008-03-18 13:10:00,74.92,75.25,74.86,75.24,27800.0,48.2124,48.4247,48.1737,48.4183,27800.0
2008-03-18 13:20:00,75.25,75.31,75.13,75.16,23200.0,48.4247,48.4633,48.3475,48.3668,23200.0
2008-03-18 13:30:00,75.16,75.17,74.8,74.83,23500.0,48.3668,48.3732,48.1351,48.1544,23500.0
2008-03-18 13:40:00,74.86,74.9,74.78,74.88,25800.0,48.1737,48.1995,48.1223,48.1866,25800.0
2008-03-18 13:50:00,74.91,75.07,74.47,74.47,15100.0,48.2059,48.3089,47.9228,47.9228,15100.0
2008-03-18 14:00:00,74.53,74.68,74.14,74.14,29500.0,47.9614,48.0579,47.7104,47.7104,29500.0
2008-03-18 14:10:00,74.23,74.85,73.26,74.55,84900.0,47.7683,48.1673,47.1441,47.9743,84900.0
2008-03-18 14:20:00,74.56,75.0,73.86,74.14,59700.0,47.9807,48.2638,47.5302,47.7104,59700.0
2008-03-18 14:30:00,74.19,74.21,73.46,74.02,46300.0,47.7426,47.7555,47.2728,47.6332,46300.0
2008-03-18 14:40:00,73.92,74.75,73.66,74.66,37700.0,47.5688,48.103,47.4015,48.045,37700.0
2008-03-18 14:50:00,74.61,75.12,74.57,74.86,45100.0,48.0129,48.3411,47.9871,48.1737,45100.0
2008-03-18 15:00:00,74.8,74.91,74.48,74.86,36500.0,48.1351,48.2059,47.9292,48.1737,36500.0
2008-03-18 15:10:00,74.82,74.94,74.34,74.89,25000.0,48.148,48.2252,47.8391,48.1931,25000.0
2008-03-18 15:20:00,74.9,75.0,74.48,74.71,37400.0,48.1995,48.2638,47.9292,48.0772,37400.0
2008-03-18 15:30:00,74.82,74.95,74.58,74.82,40200.0,48.148,48.2317,47.9936,48.148,40200.0
2008-03-18 15:40:00,74.82,75.07,74.47,74.55,47600.0,48.148,48.3089,47.9228,47.9743,47600.0
2008-03-18 15:50:00,74.56,75.01,74.56,74.9,68600.0,47.9807,48.2703,47.9807,48.1995,68600.0
2008-03-19 09:30:00,73.81,75.86,73.81,75.31,62700.0,47.4981,48.8173,47.4981,48.4633,62700.0
2008-03-19 09:40:00,75.37,76.42,75.25,76.31,43600.0,48.5019,49.1776,48.4247,49.1068,43600.0
2008-03-19 09:50:00,76.22,76.28,75.68,75.85,50500.0,49.0489,49.0875,48.7014,48.8108,50500.0
2008-03-19 10:00:00,75.95,76.76,75.9,76.53,28000.0,48.8752,49.3964,48.843,49.2484,28000.0
2008-03-19 10:10:00,76.62,76.65,75.76,76.09,45800.0,49.3063,49.3256,48.7529,48.9653,45800.0
2008-03-19 10:20:00,76.1,76.14,75.75,75.75,22900.0,48.9717,48.9974,48.7465,48.7465,22900.0
2008-03-19 10:30:00,75.75,75.75,75.02,75.24,63400.0,48.7465,48.7465,48.2767,48.4183,63400.0
2008-03-19 10:40:00,75.31,75.85,75.0,75.85,25900.0,48.4633,48.8108,48.2638,48.8108,25900.0
2008-03-19 10:50:00,75.85,76.03,75.5,75.65,22000.0,48.8108,48.9267,48.5856,48.6821,22000.0
2008-03-19 11:00:00,75.62,76.16,75.53,75.7,35900.0,48.6628,49.0103,48.6049,48.7143,35900.0
2008-03-19 11:10:00,75.7,75.93,75.59,75.66,31800.0,48.7143,48.8623,48.6435,48.6886,31800.0
2008-03-19 11:20:00,75.66,76.59,75.65,76.44,47900.0,48.6886,49.287,48.6821,49.1905,47900.0
2008-03-19 11:30:00,76.49,76.73,75.97,76.62,30700.0,49.2227,49.3771,48.888,49.3063,30700.0
2008-03-19 11:40:00,76.65,76.88,76.15,76.6,25100.0,49.3256,49.4737,49.0039,49.2935,25100.0
2008-03-19 11:50:00,76.55,77.0,76.55,76.8,24800.0,49.2613,49.5509,49.2613,49.4222,24800.0
2008-03-19 12:00:00,76.79,76.85,76.37,76.59,25300.0,49.4157,49.4543,49.1455,49.287,25300.0
2008-03-19 12:10:00,76.51,76.77,76.48,76.67,13400.0,49.2355,49.4029,49.2162,49.3385,13400.0
2008-03-19 12:20:00,76.57,76.64,76.5,76.53,12800.0,49.2742,49.3192,49.2291,49.2484,12800.0
2008-03-19 12:30:00,76.5,76.57,75.99,76.0,21000.0,49.2291,49.2742,48.9009,48.9074,21000.0
2008-03-19 12:40:00,76.0,76.01,75.38,75.5,24200.0,48.9074,48.9138,48.5084,48.5856,24200.0
2008-03-19 12:50:00,75.5,75.6,75.4,75.45,30200.0,48.5856,48.6499,48.5212,48.5534,30200.0
2008-03-19 13:00:00,75.5,75.5,75.05,75.05,17100.0,48.5856,48.5856,48.296,48.296,17100.0
2008-03-19 13:10:00,75.03,75.18,74.58,74.9,23200.0,48.2831,48.3797,47.9936,48.1995,23200.0
2008-03-19 13:20:00,74.87,75.04,74.16,74.38,51000.0,48.1802,48.2896,47.7233,47.8649,51000.0
2008-03-19 13:30:00,74.37,74.6,74.02,74.13,45200.0,47.8584,48.0064,47.6332,47.704,45200.0
2008-03-19 13:40:00,74.06,74.16,73.89,73.97,19500.0,47.6589,47.7233,47.5495,47.601,19500.0
2008-03-19 13:50:00,73.99,74.12,73.39,74.08,38000.0,47.6139,47.6975,47.2278,47.6718,38000.0
2008-03-19 14:00:00,74.02,74.26,73.44,73.48,41600.0,47.6332,47.7876,47.2599,47.2857,41600.0
2008-03-19 14:10:00,73.51,73.68,73.35,73.57,42400.0,47.305,47.4144,47.202,47.3436,42400.0
2008-03-19 14:20:00,73.55,73.74,73.38,73.4,35300.0,47.3307,47.453,47.2213,47.2342,35300.0
2008-03-19 14:30:00,73.45,73.54,72.96,72.96,38400.0,47.2664,47.3243,46.9511,46.9511,38400.0
2008-03-19 14:40:00,72.91,73.36,72.75,73.27,22600.0,46.9189,47.2085,46.8159,47.1506,22600.0
2008-03-19 14:50:00,73.3,73.45,73.05,73.39,23700.0,47.1699,47.2664,47.009,47.2278,23700.0
2008-03-19 15:00:00,73.39,73.76,73.14,73.66,26900.0,47.2278,47.4659,47.0669,47.4015,26900.0
2008-03-19 15:10:00,73.66,73.71,73.03,73.11,45700.0,47.4015,47.4337,46.9961,47.0476,45700.0
2008-03-19 15:20:00,73.15,73.26,72.9,73.02,30100.0,47.0733,47.1441,46.9125,46.9897,30100.0
2008-03-19 15:30:00,73.05,73.25,72.59,72.67,40800.0,47.009,47.1377,46.713,46.7644,40800.0
2008-03-19 15:40:00,72.67,73.08,72.53,73.08,47400.0,46.7644,47.0283,46.6743,47.0283,47400.0
2008-03-19 15:50:00,73.06,73.14,72.69,72.69,91100.0,47.0154,47.0669,46.7773,46.7773,91100.0
2008-03-20 09:30:00,72.6,73.49,72.6,73.28,21100.0,46.7194,47.2921,46.7194,47.157,21100.0
2008-03-20 09:40:00,73.35,73.69,72.96,73.69,39100.0,47.202,47.4208,46.9511,47.4208,39100.0
2008-03-20 09:50:00,73.68,73.98,73.41,73.72,24900.0,47.4144,47.6074,47.2406,47.4401,24900.0
2008-03-20 10:00:00,73.73,74.28,73.73,73.98,51100.0,47.4466,47.8005,47.4466,47.6074,51100.0
2008-03-20 10:10:00,73.91,74.34,73.88,74.08,55400.0,47.5624,47.8391,47.5431,47.6718,55400.0
2008-03-20 10:20:00,74.12,74.67,74.07,74.13,48500.0,47.6975,48.0515,47.6654,47.704,48500.0
2008-03-20 10:30:00,74.12,74.32,73.79,74.0,31400.0,47.6975,47.8262,47.4852,47.6203,31400.0
2008-03-20 10:40:00,74.0,74.44,73.95,74.26,50300.0,47.6203,47.9035,47.5881,47.7876,50300.0
2008-03-20 10:50:00,74.26,74.44,74.02,74.44,24000.0,47.7876,47.9035,47.6332,47.9035,24000.0
2008-03-20 11:00:00,74.44,74.47,74.13,74.45,27100.0,47.9035,47.9228,47.704,47.9099,27100.0
2008-03-20 11:10:00,74.44,75.0,74.41,74.94,44200.0,47.9035,48.2638,47.8842,48.2252,44200.0
2008-03-20 11:20:00,74.9,75.4,74.85,74.91,23100.0,48.1995,48.5212,48.1673,48.2059,23100.0
2008-03-20 11:30:00,74.95,74.99,74.64,74.85,19000.0,48.2317,48.2574,48.0322,48.1673,19000.0
2008-03-20 11:40:00,74.82,74.9,74.54,74.66,20500.0,48.148,48.1995,47.9678,48.045,20500.0
2008-03-20 11:50:00,74.65,74.65,74.31,74.51,45200.0,48.0386,48.0386,47.8198,47.9485,45200.0
2008-03-20 12:00:00,74.53,74.93,74.41,74.54,52500.0,47.9614,48.2188,47.8842,47.9678,52500.0
2008-03-20 12:10:00,74.48,74.95,74.48,74.73,21000.0,47.9292,48.2317,47.9292,48.0901,21000.0
2008-03-20 12:20:00,74.77,74.83,74.61,74.68,24100.0,48.1158,48.1544,48.0129,48.0579,24100.0
2008-03-20 12:30:00,74.73,74.89,74.64,74.89,41400.0,48.0901,48.1931,48.0322,48.1931,41400.0
2008-03-20 12:40:00,74.97,75.16,74.61,74.9,19900.0,48.2445,48.3668,48.0129,48.1995,19900.0
2008-03-20 12:50:00,74.92,75.0,74.87,74.9,11900.0,48.2124,48.2638,48.1802,48.1995,11900.0
2008-03-20 13:00:00,74.89,75.18,74.82,75.05,21600.0,48.1931,48.3797,48.148,48.296,21600.0
2008-03-20 13:10:00,75.02,75.06,74.87,75.02,14600.0,48.2767,48.3024,48.1802,48.2767,14600.0
2008-03-20 13:20:00,75.03,75.48,75.0,75.36,16100.0,48.2831,48.5727,48.2638,48.4955,16100.0
2008-03-20 13:30:00,75.29,75.58,75.22,75.58,29900.0,48.4505,48.6371,48.4054,48.6371,29900.0
2008-03-20 13:40:00,75.53,75.87,75.38,75.54,35000.0,48.6049,48.8237,48.5084,48.6113,35000.0
2008-03-20 13:50:00,75.54,75.63,75.43,75.5,26500.0,48.6113,48.6693,48.5406,48.5856,26500.0
2008-03-20 14:00:00,75.45,75.5,74.93,75.15,40700.0,48.5534,48.5856,48.2188,48.3604,40700.0
2008-03-20 14:10:00,75.15,75.35,75.06,75.1,45700.0,48.3604,48.4891,48.3024,48.3282,45700.0
2008-03-20 14:20:00,75.15,75.46,74.97,75.18,35700.0,48.3604,48.5599,48.2445,48.3797,35700.0
2008-03-20 14:30:00,75.12,75.55,74.87,75.45,34500.0,48.3411,48.6178,48.1802,48.5534,34500.0
2008-03-20 14:40:00,75.38,75.44,75.21,75.44,26700.0,48.5084,48.547,48.399,48.547,26700.0
2008-03-20 14:50:00,75.41,76.0,75.34,75.96,70300.0,48.5277,48.9074,48.4826,48.8816,70300.0
2008-03-20 15:00:00,75.94,76.24,75.91,76.1,77300.0,48.8687,49.0618,48.8494,48.9717,77300.0
2008-03-20 15:10:00,76.1,76.39,76.02,76.37,47400.0,48.9717,49.1583,48.9202,49.1455,47400.0
2008-03-20 15:20:00,76.38,76.84,76.38,76.5,75500.0,49.1519,49.4479,49.1519,49.2291,75500.0
2008-03-20 15:30:00,76.5,76.74,76.39,76.71,36900.0,49.2291,49.3836,49.1583,49.3643,36900.0
2008-03-20 15:40:00,76.69,77.62,76.58,77.11,118800.0,49.3514,49.9499,49.2806,49.6217,118800.0
2008-03-20 15:50:00,77.1,77.63,72.65,76.78,136900.0,49.6152,49.9563,46.7516,49.4093,136900.0
2008-03-24 09:30:00,77.02,78.86,77.02,78.58,74400.0,49.5637,50.7478,49.5637,50.5676,74400.0
2008-03-24 09:40:00,78.59,78.93,78.3,78.76,45600.0,50.5741,50.7929,50.3874,50.6835,45600.0
2008-03-24 09:50:00,78.86,79.41,78.75,79.39,89300.0,50.7478,51.1018,50.677,51.0889,89300.0
2008-03-24 10:00:00,79.39,80.22,79.3,80.14,136200.0,51.0889,51.623,51.031,51.5715,136200.0
2008-03-24 10:10:00,80.1,80.47,80.05,80.12,44700.0,51.5458,51.7839,51.5136,51.5586,44700.0
2008-03-24 10:20:00,80.13,80.26,80.0,80.24,85500.0,51.5651,51.6487,51.4814,51.6359,85500.0
2008-03-24 10:30:00,80.22,81.1,80.15,80.98,70300.0,51.623,52.1893,51.578,52.1121,70300.0
2008-03-24 10:40:00,80.98,81.18,80.48,80.97,68100.0,52.1121,52.2408,51.7903,52.1056,68100.0
2008-03-24 10:50:00,80.95,81.47,80.94,81.36,58100.0,52.0928,52.4274,52.0863,52.3566,58100.0
2008-03-24 11:00:00,81.41,81.5,81.08,81.2,67200.0,52.3888,52.4467,52.1764,52.2536,67200.0
2008-03-24 11:10:00,81.14,81.72,81.05,81.55,63500.0,52.215,52.5883,52.1571,52.4789,63500.0
2008-03-24 11:20:00,81.55,82.05,81.5,82.0,31400.0,52.4789,52.8006,52.4467,52.7685,31400.0
2008-03-24 11:30:00,82.0,82.07,81.8,81.93,32300.0,52.7685,52.8135,52.6398,52.7234,32300.0
2008-03-24 11:40:00,81.91,82.08,81.8,81.85,47200.0,52.7105,52.8199,52.6398,52.6719,47200.0
2008-03-24 11:50:00,81.91,82.3,81.82,82.27,34000.0,52.7105,52.9615,52.6526,52.9422,34000.0
2008-03-24 12:00:00,82.18,82.4,82.15,82.4,37500.0,52.8843,53.0259,52.865,53.0259,37500.0
2008-03-24 12:10:00,82.4,82.5,82.3,82.33,29100.0,53.0259,53.0902,52.9615,52.9808,29100.0
2008-03-24 12:20:00,82.33,82.59,82.15,82.42,47200.0,52.9808,53.1481,52.865,53.0387,47200.0
2008-03-24 12:30:00,82.49,82.82,82.4,82.72,35100.0,53.0838,53.2961,53.0259,53.2318,35100.0
2008-03-24 12:40:00,82.66,83.14,82.66,83.07,37500.0,53.1932,53.5021,53.1932,53.457,37500.0
2008-03-24 12:50:00,83.07,83.83,83.01,83.67,71600.0,53.457,53.9461,53.4184,53.8431,71600.0
2008-03-24 13:00:00,83.72,84.0,83.64,83.91,56000.0,53.8753,54.0555,53.8238,53.9976,56000.0
2008-03-24 13:10:00,83.93,84.0,83.68,83.99,45100.0,54.0105,54.0555,53.8496,54.0491,45100.0
2008-03-24 13:20:00,83.91,84.14,83.74,84.06,48200.0,53.9976,54.1456,53.8882,54.0941,48200.0
2008-03-24 13:30:00,84.12,84.13,84.0,84.12,17700.0,54.1327,54.1392,54.0555,54.1327,17700.0
2008-03-24 13:40:00,84.12,84.29,83.97,84.0,73600.0,54.1327,54.2421,54.0362,54.0555,73600.0
2008-03-24 13:50:00,84.02,84.17,83.93,84.01,70000.0,54.0684,54.1649,54.0105,54.0619,70000.0
2008-03-24 14:00:00,84.01,84.05,83.82,83.86,50300.0,54.0619,54.0877,53.9397,53.9654,50300.0
2008-03-24 14:10:00,83.85,84.01,83.73,83.96,47800.0,53.959,54.0619,53.8817,54.0298,47800.0
2008-03-24 14:20:00,83.95,84.0,83.59,83.71,28700.0,54.0233,54.0555,53.7917,53.8689,28700.0
2008-03-24 14:30:00,83.7,83.88,83.59,83.66,48200.0,53.8624,53.9783,53.7917,53.8367,48200.0
2008-03-24 14:40:00,83.65,83.72,83.14,83.14,40300.0,53.8303,53.8753,53.5021,53.5021,40300.0
2008-03-24 14:50:00,83.14,83.23,83.01,83.14,49700.0,53.5021,53.56,53.4184,53.5021,49700.0
2008-03-24 15:00:00,83.2,83.36,82.82,83.05,37700.0,53.5407,53.6436,53.2961,53.4442,37700.0
2008-03-24 15:10:00,83.12,83.64,83.07,83.5,35500.0,53.4892,53.8238,53.457,53.7337,35500.0
2008-03-24 15:20:00,83.43,83.52,83.14,83.3,32900.0,53.6887,53.7466,53.5021,53.605,32900.0
2008-03-24 15:30:00,83.27,83.27,82.84,82.99,70200.0,53.5857,53.5857,53.309,53.4055,70200.0
2008-03-24 15:40:00,82.95,83.07,82.62,82.8,77500.0,53.3798,53.457,53.1674,53.2833,77500.0
2008-03-24 15:50:00,82.75,82.95,82.37,82.85,140100.0,53.2511,53.3798,53.0066,53.3155,140100.0
2008-03-25 09:30:00,82.27,83.28,80.61,81.2,187300.0,52.9422,53.5922,51.874,52.2536,187300.0
2008-03-25 09:40:00,81.2,81.65,81.03,81.13,101400.0,52.2536,52.5432,52.1443,52.2086,101400.0
2008-03-25 09:50:00,81.14,81.4,79.57,79.91,84200.0,52.215,52.3824,51.2047,51.4235,84200.0
2008-03-25 10:00:00,79.85,80.12,79.44,80.0,96000.0,51.3849,51.5586,51.1211,51.4814,96000.0
2008-03-25 10:10:00,80.0,80.07,79.69,79.71,77000.0,51.4814,51.5265,51.2819,51.2948,77000.0
2008-03-25 10:20:00,79.69,79.88,79.06,79.12,86300.0,51.2819,51.4042,50.8765,50.9151,86300.0
2008-03-25 10:30:00,79.15,79.58,79.08,79.29,45500.0,50.9344,51.2111,50.8894,51.0245,45500.0
2008-03-25 10:40:00,79.31,79.63,79.23,79.56,65500.0,51.0374,51.2433,50.9859,51.1983,65500.0
2008-03-25 10:50:00,79.5,80.26,79.41,80.06,47100.0,51.1597,51.6487,51.1018,51.52,47100.0
2008-03-25 11:00:00,80.03,80.4,79.95,80.1,31000.0,51.5007,51.7388,51.4493,51.5458,31000.0
2008-03-25 11:10:00,80.05,80.62,80.02,80.07,36800.0,51.5136,51.8804,51.4943,51.5265,36800.0
2008-03-25 11:20:00,80.17,80.59,80.17,80.55,14900.0,51.5908,51.8611,51.5908,51.8354,14900.0
2008-03-25 11:30:00,80.52,81.0,80.31,80.4,46500.0,51.8161,52.1249,51.6809,51.7388,46500.0
2008-03-25 11:40:00,80.45,80.67,80.23,80.23,18200.0,51.771,51.9126,51.6294,51.6294,18200.0
2008-03-25 11:50:00,80.26,80.48,80.07,80.16,42000.0,51.6487,51.7903,51.5265,51.5844,42000.0
2008-03-25 12:00:00,80.2,80.54,80.07,80.44,28300.0,51.6101,51.8289,51.5265,51.7646,28300.0
2008-03-25 12:10:00,80.43,80.9,80.34,80.71,48700.0,51.7581,52.0606,51.7002,51.9383,48700.0
2008-03-25 12:20:00,80.72,80.95,80.66,80.72,27200.0,51.9448,52.0928,51.9061,51.9448,27200.0
2008-03-25 12:30:00,80.7,81.2,80.66,81.16,41300.0,51.9319,52.2536,51.9061,52.2279,41300.0
2008-03-25 12:40:00,81.19,81.4,81.11,81.24,38100.0,52.2472,52.3824,52.1957,52.2794,38100.0
2008-03-25 12:50:00,81.29,81.66,81.26,81.48,39900.0,52.3116,52.5497,52.2923,52.4338,39900.0
2008-03-25 13:00:00,81.5,81.63,81.4,81.56,26900.0,52.4467,52.5304,52.3824,52.4853,26900.0
2008-03-25 13:10:00,81.56,81.82,81.46,81.75,32900.0,52.4853,52.6526,52.421,52.6076,32900.0
2008-03-25 13:20:00,81.79,82.11,81.77,81.96,53700.0,52.6333,52.8392,52.6205,52.7427,53700.0
2008-03-25 13:30:00,82.0,82.24,81.59,82.0,47500.0,52.7685,52.9229,52.5046,52.7685,47500.0
2008-03-25 13:40:00,81.98,82.4,81.73,82.39,22700.0,52.7556,53.0259,52.5947,53.0194,22700.0
2008-03-25 13:50:00,82.37,82.66,82.33,82.59,33400.0,53.0066,53.1932,52.9808,53.1481,33400.0
2008-03-25 14:00:00,82.59,82.59,82.29,82.46,42300.0,53.1481,53.1481,52.9551,53.0645,42300.0
2008-03-25 14:10:00,82.43,82.5,82.1,82.32,32500.0,53.0452,53.0902,52.8328,52.9744,32500.0
2008-03-25 14:20:00,82.34,82.64,82.34,82.35,21000.0,52.9873,53.1803,52.9873,52.9937,21000.0
2008-03-25 14:30:00,82.35,82.97,82.09,82.86,90400.0,52.9937,53.3927,52.8264,53.3219,90400.0
2008-03-25 14:40:00,82.87,82.94,82.62,82.77,70900.0,53.3283,53.3734,53.1674,53.264,70900.0
2008-03-25 14:50:00,82.77,83.41,82.77,83.4,49000.0,53.264,53.6758,53.264,53.6694,49000.0
2008-03-25 15:00:00,83.4,83.72,83.1,83.17,95700.0,53.6694,53.8753,53.4763,53.5214,95700.0
2008-03-25 15:10:00,83.18,83.29,82.76,83.09,62900.0,53.5278,53.5986,53.2575,53.4699,62900.0
2008-03-25 15:20:00,83.1,83.61,82.9,82.98,44000.0,53.4763,53.8045,53.3476,53.3991,44000.0
2008-03-25 15:30:00,83.0,83.12,82.66,82.84,55000.0,53.412,53.4892,53.1932,53.309,55000.0
2008-03-25 15:40:00,82.85,83.33,82.55,82.9,74200.0,53.3155,53.6243,53.1224,53.3476,74200.0
2008-03-25 15:50:00,82.86,83.13,82.83,82.83,135900.0,53.3219,53.4956,53.3026,53.3026,135900.0
2008-03-26 09:30:00,82.29,82.29,81.0,81.36,64500.0,52.9551,52.9551,52.1249,52.3566,64500.0
2008-03-26 09:40:00,81.36,81.99,80.57,80.57,54700.0,52.3566,52.762,51.8482,51.8482,54700.0
2008-03-26 09:50:00,80.59,80.93,80.2,80.74,64900.0,51.8611,52.0799,51.6101,51.9576,64900.0
2008-03-26 10:00:00,80.79,81.4,80.55,80.75,38400.0,51.9898,52.3824,51.8354,51.9641,38400.0
2008-03-26 10:10:00,80.75,80.89,80.25,80.25,26400.0,51.9641,52.0542,51.6423,51.6423,26400.0
2008-03-26 10:20:00,80.25,80.41,80.18,80.36,23800.0,51.6423,51.7453,51.5973,51.7131,23800.0
2008-03-26 10:30:00,80.3,80.37,80.02,80.02,39400.0,51.6745,51.7195,51.4943,51.4943,39400.0
2008-03-26 10:40:00,80.02,80.06,79.28,79.34,55000.0,51.4943,51.52,51.0181,51.0567,55000.0
2008-03-26 10:50:00,79.38,79.8,79.38,79.67,26100.0,51.0824,51.3527,51.0824,51.2691,26100.0
2008-03-26 11:00:00,79.62,79.8,79.45,79.74,28300.0,51.2369,51.3527,51.1275,51.3141,28300.0
2008-03-26 11:10:00,79.74,79.8,79.37,79.63,44700.0,51.3141,51.3527,51.076,51.2433,44700.0
2008-03-26 11:20:00,79.62,79.8,79.42,79.8,45900.0,51.2369,51.3527,51.1082,51.3527,45900.0
2008-03-26 11:30:00,79.8,79.9,79.48,79.54,23100.0,51.3527,51.4171,51.1468,51.1854,23100.0
2008-03-26 11:40:00,79.55,80.37,79.53,80.21,26500.0,51.1918,51.7195,51.179,51.6166,26500.0
2008-03-26 11:50:00,80.19,80.5,80.18,80.38,16100.0,51.6037,51.8032,51.5973,51.726,16100.0
2008-03-26 12:00:00,80.3,80.34,79.8,80.2,42900.0,51.6745,51.7002,51.3527,51.6101,42900.0
2008-03-26 12:10:00,80.17,80.37,79.97,80.01,19700.0,51.5908,51.7195,51.4621,51.4879,19700.0
2008-03-26 12:20:00,80.01,80.31,79.95,80.24,13200.0,51.4879,51.6809,51.4493,51.6359,13200.0
2008-03-26 12:30:00,80.3,80.3,80.12,80.14,11200.0,51.6745,51.6745,51.5586,51.5715,11200.0
2008-03-26 12:40:00,80.16,80.2,79.8,79.92,12800.0,51.5844,51.6101,51.3527,51.4299,12800.0
2008-03-26 12:50:00,79.85,79.95,79.7,79.85,17200.0,51.3849,51.4493,51.2884,51.3849,17200.0
2008-03-26 13:00:00,79.88,80.22,79.81,80.09,23700.0,51.4042,51.623,51.3592,51.5393,23700.0
2008-03-26 13:10:00,80.14,80.4,80.1,80.39,9500.0,51.5715,51.7388,51.5458,51.7324,9500.0
2008-03-26 13:20:00,80.4,80.49,80.01,80.12,130600.0,51.7388,51.7968,51.4879,51.5586,130600.0
2008-03-26 13:30:00,80.13,80.25,79.9,80.01,89800.0,51.5651,51.6423,51.4171,51.4879,89800.0
2008-03-26 13:40:00,80.06,80.1,79.94,79.94,5700.0,51.52,51.5458,51.4428,51.4428,5700.0
2008-03-26 13:50:00,79.94,80.26,79.93,80.0,31200.0,51.4428,51.6487,51.4364,51.4814,31200.0
2008-03-26 14:00:00,79.96,80.38,79.73,80.36,34900.0,51.4557,51.726,51.3077,51.7131,34900.0
2008-03-26 14:10:00,80.27,80.6,80.27,80.46,22300.0,51.6552,51.8675,51.6552,51.7774,22300.0
2008-03-26 14:20:00,80.44,80.44,80.14,80.21,13700.0,51.7646,51.7646,51.5715,51.6166,13700.0
2008-03-26 14:30:00,80.17,80.68,80.13,80.51,44400.0,51.5908,51.919,51.5651,51.8096,44400.0
2008-03-26 14:40:00,80.5,80.75,80.49,80.67,83100.0,51.8032,51.9641,51.7968,51.9126,83100.0
2008-03-26 14:50:00,80.75,80.9,80.42,80.7,68500.0,51.9641,52.0606,51.7517,51.9319,68500.0
2008-03-26 15:00:00,80.68,80.8,80.33,80.7,59500.0,51.919,51.9962,51.6938,51.9319,59500.0
2008-03-26 15:10:00,80.66,80.69,79.82,79.85,94900.0,51.9061,51.9255,51.3656,51.3849,94900.0
2008-03-26 15:20:00,79.85,80.11,79.51,79.55,68800.0,51.3849,51.5522,51.1661,51.1918,68800.0
2008-03-26 15:30:00,79.55,79.82,79.2,79.31,96900.0,51.1918,51.3656,50.9666,51.0374,96900.0
2008-03-26 15:40:00,79.31,79.43,79.06,79.43,83000.0,51.0374,51.1146,50.8765,51.1146,83000.0
2008-03-26 15:50:00,79.43,79.83,79.09,79.34,157800.0,51.1146,51.372,50.8958,51.0567,157800.0
2008-03-27 09:30:00,80.91,80.91,79.03,79.07,28300.0,52.067,52.067,50.8572,50.883,28300.0
2008-03-27 09:40:00,79.08,79.84,78.72,79.41,49200.0,50.8894,51.3785,50.6577,51.1018,49200.0
2008-03-27 09:50:00,79.48,79.81,79.06,79.77,29000.0,51.1468,51.3592,50.8765,51.3334,29000.0
2008-03-27 10:00:00,79.75,79.93,79.54,79.55,51700.0,51.3205,51.4364,51.1854,51.1918,51700.0
2008-03-27 10:10:00,79.54,79.54,78.86,78.91,39200.0,51.1854,51.1854,50.7478,50.78,39200.0
2008-03-27 10:20:00,78.91,78.93,77.9,78.0,71000.0,50.78,50.7929,50.13,50.1944,71000.0
2008-03-27 10:30:00,78.0,78.0,77.65,77.74,68100.0,50.1944,50.1944,49.9692,50.0271,68100.0
2008-03-27 10:40:00,77.79,78.02,77.55,77.65,55100.0,50.0593,50.2073,49.9048,49.9692,55100.0
2008-03-27 10:50:00,77.64,78.01,77.57,77.75,29700.0,49.9627,50.2008,49.9177,50.0335,29700.0
2008-03-27 11:00:00,77.8,77.98,77.69,77.69,27600.0,50.0657,50.1815,49.9949,49.9949,27600.0
2008-03-27 11:10:00,77.73,77.76,77.29,77.51,39200.0,50.0206,50.0399,49.7375,49.8791,39200.0
2008-03-27 11:20:00,77.65,77.9,77.4,77.41,25700.0,49.9692,50.13,49.8083,49.8147,25700.0
2008-03-27 11:30:00,77.41,77.97,77.41,77.97,25500.0,49.8147,50.1751,49.8147,50.1751,25500.0
2008-03-27 11:40:00,77.97,78.09,77.76,77.95,35200.0,50.1751,50.2523,50.0399,50.1622,35200.0
2008-03-27 11:50:00,77.96,78.12,77.9,78.0,27200.0,50.1687,50.2716,50.13,50.1944,27200.0
2008-03-27 12:00:00,77.93,78.12,77.92,78.1,15100.0,50.1493,50.2716,50.1429,50.2587,15100.0
2008-03-27 12:10:00,78.08,78.35,78.01,78.19,17500.0,50.2459,50.4196,50.2008,50.3167,17500.0
2008-03-27 12:20:00,78.22,78.33,78.09,78.31,20900.0,50.336,50.4068,50.2523,50.3939,20900.0
2008-03-27 12:30:00,78.33,78.54,78.09,78.33,28100.0,50.4068,50.5419,50.2523,50.4068,28100.0
2008-03-27 12:40:00,78.33,78.45,78.1,78.1,34400.0,50.4068,50.484,50.2587,50.2587,34400.0
2008-03-27 12:50:00,78.09,78.17,77.92,77.98,9100.0,50.2523,50.3038,50.1429,50.1815,9100.0
2008-03-27 13:00:00,77.92,78.18,77.71,78.18,9400.0,50.1429,50.3102,50.0078,50.3102,9400.0
2008-03-27 13:10:00,78.1,78.3,78.06,78.07,8700.0,50.2587,50.3874,50.233,50.2394,8700.0
2008-03-27 13:20:00,78.11,78.11,77.85,77.94,15600.0,50.2652,50.2652,50.0979,50.1558,15600.0
2008-03-27 13:30:00,77.86,77.94,77.31,77.62,58900.0,50.1043,50.1558,49.7504,49.9499,58900.0
2008-03-27 13:40:00,77.64,77.78,77.47,77.76,31500.0,49.9627,50.0528,49.8533,50.0399,31500.0
2008-03-27 13:50:00,77.78,77.82,77.06,77.14,52000.0,50.0528,50.0786,49.5895,49.641,52000.0
2008-03-27 14:00:00,77.14,77.14,76.56,76.98,77800.0,49.641,49.641,49.2677,49.538,77800.0
2008-03-27 14:10:00,76.98,77.14,76.75,76.96,51900.0,49.538,49.641,49.39,49.5251,51900.0
2008-03-27 14:20:00,76.94,77.25,76.9,77.05,42000.0,49.5123,49.7118,49.4865,49.583,42000.0
2008-03-27 14:30:00,77.06,77.39,77.03,77.29,46400.0,49.5895,49.8018,49.5702,49.7375,46400.0
2008-03-27 14:40:00,77.3,77.3,77.0,77.06,23700.0,49.7439,49.7439,49.5509,49.5895,23700.0
2008-03-27 14:50:00,77.06,77.27,76.82,76.87,36700.0,49.5895,49.7246,49.435,49.4672,36700.0
2008-03-27 15:00:00,76.78,77.24,76.75,77.05,88600.0,49.4093,49.7053,49.39,49.583,88600.0
2008-03-27 15:10:00,77.04,77.49,76.95,77.19,49500.0,49.5766,49.8662,49.5187,49.6731,49500.0
2008-03-27 15:20:00,77.18,77.22,76.8,76.97,42700.0,49.6667,49.6924,49.4222,49.5316,42700.0
2008-03-27 15:30:00,76.91,76.99,76.14,76.14,76800.0,49.493,49.5444,48.9974,48.9974,76800.0
2008-03-27 15:40:00,76.18,76.72,76.12,76.4,67000.0,49.0232,49.3707,48.9846,49.1648,67000.0
2008-03-27 15:50:00,76.43,76.49,76.1,76.12,110400.0,49.1841,49.2227,48.9717,48.9846,110400.0
2008-03-28 09:30:00,76.95,77.08,75.77,77.04,57300.0,49.5187,49.6024,48.7593,49.5766,57300.0
2008-03-28 09:40:00,77.0,77.01,75.51,75.6,70500.0,49.5509,49.5573,48.592,48.6499,70500.0
2008-03-28 09:50:00,75.58,75.75,74.47,74.55,95000.0,48.6371,48.7465,47.9228,47.9743,95000.0
2008-03-28 10:00:00,74.55,75.7,74.54,75.16,51300.0,47.9743,48.7143,47.9678,48.3668,51300.0
2008-03-28 10:10:00,75.23,75.43,74.09,74.87,74700.0,48.4118,48.5406,47.6782,48.1802,74700.0
2008-03-28 10:20:00,74.9,75.07,74.67,74.94,45800.0,48.1995,48.3089,48.0515,48.2252,45800.0
2008-03-28 10:30:00,74.94,75.23,74.6,74.6,54900.0,48.2252,48.4118,48.0064,48.0064,54900.0
2008-03-28 10:40:00,74.59,74.6,74.04,74.04,69700.0,48.0,48.0064,47.6461,47.6461,69700.0
2008-03-28 10:50:00,74.13,74.18,73.87,73.93,69700.0,47.704,47.7362,47.5367,47.5753,69700.0
2008-03-28 11:00:00,73.91,74.12,73.82,73.98,70500.0,47.5624,47.6975,47.5045,47.6074,70500.0
2008-03-28 11:10:00,73.91,74.15,73.8,74.11,20300.0,47.5624,47.7168,47.4916,47.6911,20300.0
2008-03-28 11:20:00,74.14,74.48,74.14,74.39,33000.0,47.7104,47.9292,47.7104,47.8713,33000.0
2008-03-28 11:30:00,74.43,74.48,74.27,74.36,31100.0,47.897,47.9292,47.7941,47.852,31100.0
2008-03-28 11:40:00,74.43,74.77,74.33,74.68,45200.0,47.897,48.1158,47.8327,48.0579,45200.0
2008-03-28 11:50:00,74.64,74.9,74.61,74.79,60700.0,48.0322,48.1995,48.0129,48.1287,60700.0
2008-03-28 12:00:00,74.78,74.83,74.2,74.21,45000.0,48.1223,48.1544,47.749,47.7555,45000.0
2008-03-28 12:10:00,74.2,74.25,74.1,74.14,16000.0,47.749,47.7812,47.6847,47.7104,16000.0
2008-03-28 12:20:00,74.16,74.27,74.08,74.15,25500.0,47.7233,47.7941,47.6718,47.7168,25500.0
2008-03-28 12:30:00,74.21,74.24,74.0,74.03,13700.0,47.7555,47.7748,47.6203,47.6396,13700.0
2008-03-28 12:40:00,73.98,74.1,73.85,73.9,35900.0,47.6074,47.6847,47.5238,47.556,35900.0
2008-03-28 12:50:00,73.9,74.11,73.82,74.04,33400.0,47.556,47.6911,47.5045,47.6461,33400.0
2008-03-28 13:00:00,74.11,74.11,73.87,73.87,15000.0,47.6911,47.6911,47.5367,47.5367,15000.0
2008-03-28 13:10:00,73.88,74.2,73.83,74.17,61200.0,47.5431,47.749,47.5109,47.7297,61200.0
2008-03-28 13:20:00,74.17,74.32,74.14,74.26,14600.0,47.7297,47.8262,47.7104,47.7876,14600.0
2008-03-28 13:30:00,74.26,74.29,73.83,73.98,24100.0,47.7876,47.8069,47.5109,47.6074,24100.0
2008-03-28 13:40:00,73.98,74.0,73.81,73.91,18700.0,47.6074,47.6203,47.4981,47.5624,18700.0
2008-03-28 13:50:00,73.91,73.95,73.62,73.75,32400.0,47.5624,47.5881,47.3758,47.4594,32400.0
2008-03-28 14:00:00,73.72,73.99,73.6,73.8,17400.0,47.4401,47.6139,47.3629,47.4916,17400.0
2008-03-28 14:10:00,73.84,74.2,73.68,74.09,36200.0,47.5174,47.749,47.4144,47.6782,36200.0
2008-03-28 14:20:00,74.05,74.05,73.71,73.78,24700.0,47.6525,47.6525,47.4337,47.4787,24700.0
2008-03-28 14:30:00,73.77,73.82,73.46,73.47,38000.0,47.4723,47.5045,47.2728,47.2793,38000.0
2008-03-28 14:40:00,73.5,73.59,73.31,73.59,36900.0,47.2986,47.3565,47.1763,47.3565,36900.0
2008-03-28 14:50:00,73.59,73.59,73.08,73.28,54700.0,47.3565,47.3565,47.0283,47.157,54700.0
2008-03-28 15:00:00,73.28,73.31,72.78,72.92,69400.0,47.157,47.1763,46.8352,46.9253,69400.0
2008-03-28 15:10:00,72.92,73.39,72.81,73.2,72100.0,46.9253,47.2278,46.8545,47.1055,72100.0
2008-03-28 15:20:00,73.21,73.71,73.0,73.61,71100.0,47.1119,47.4337,46.9768,47.3693,71100.0
2008-03-28 15:30:00,73.7,73.71,73.23,73.43,80100.0,47.4273,47.4337,47.1248,47.2535,80100.0
2008-03-28 15:40:00,73.41,73.64,73.34,73.57,70700.0,47.2406,47.3887,47.1956,47.3436,70700.0
2008-03-28 15:50:00,73.56,73.67,73.38,73.47,144200.0,47.3372,47.408,47.2213,47.2793,144200.0
2008-03-31 09:00:00,73.65,73.65,73.65,73.65,100.0,47.3951,47.3951,47.3951,47.3951,100.0
2008-03-31 09:10:00,73.65,73.65,73.65,73.65,0.0,47.3951,47.3951,47.3951,47.3951,0.0
2008-03-31 09:20:00,73.65,73.65,73.65,73.65,0.0,47.3951,47.3951,47.3951,47.3951,0.0
2008-03-31 09:30:00,74.27,74.27,72.59,73.17,68000.0,47.7941,47.7941,46.713,47.0862,68000.0
2008-03-31 09:40:00,73.19,74.6,73.14,73.64,66000.0,47.0991,48.0064,47.0669,47.3887,66000.0
2008-03-31 09:50:00,73.53,73.89,73.17,73.59,33300.0,47.3179,47.5495,47.0862,47.3565,33300.0
2008-03-31 10:00:00,73.63,73.63,72.5,72.62,58700.0,47.3822,47.3822,46.655,46.7323,58700.0
2008-03-31 10:10:00,72.61,72.92,72.6,72.8,34900.0,46.7258,46.9253,46.7194,46.8481,34900.0
2008-03-31 10:20:00,72.88,72.96,72.18,72.18,32300.0,46.8996,46.9511,46.4491,46.4491,32300.0
2008-03-31 10:30:00,72.26,73.11,72.25,73.09,19100.0,46.5006,47.0476,46.4942,47.0347,19100.0
2008-03-31 10:40:00,73.07,73.11,72.8,72.82,19100.0,47.0218,47.0476,46.8481,46.861,19100.0
2008-03-31 10:50:00,72.82,73.62,72.82,73.48,37500.0,46.861,47.3758,46.861,47.2857,37500.0
2008-03-31 11:00:00,73.55,74.1,73.45,73.91,36200.0,47.3307,47.6847,47.2664,47.5624,36200.0
2008-03-31 11:10:00,73.88,73.88,73.47,73.68,10300.0,47.5431,47.5431,47.2793,47.4144,10300.0
2008-03-31 11:20:00,73.69,73.99,73.55,73.99,17600.0,47.4208,47.6139,47.3307,47.6139,17600.0
2008-03-31 11:30:00,74.0,74.28,73.76,73.81,25800.0,47.6203,47.8005,47.4659,47.4981,25800.0
2008-03-31 11:40:00,73.76,74.52,73.74,74.12,29900.0,47.4659,47.9549,47.453,47.6975,29900.0
2008-03-31 11:50:00,74.11,74.12,73.76,73.97,30400.0,47.6911,47.6975,47.4659,47.601,30400.0
2008-03-31 12:00:00,73.94,74.55,73.91,74.55,27500.0,47.5817,47.9743,47.5624,47.9743,27500.0
2008-03-31 12:10:00,74.6,74.6,74.14,74.21,22600.0,48.0064,48.0064,47.7104,47.7555,22600.0
2008-03-31 12:20:00,74.23,74.33,73.82,74.2,49700.0,47.7683,47.8327,47.5045,47.749,49700.0
2008-03-31 12:30:00,74.2,74.81,74.18,74.65,43200.0,47.749,48.1416,47.7362,48.0386,43200.0
2008-03-31 12:40:00,74.65,74.98,74.6,74.68,31000.0,48.0386,48.251,48.0064,48.0579,31000.0
2008-03-31 12:50:00,74.69,75.18,74.69,75.17,18800.0,48.0643,48.3797,48.0643,48.3732,18800.0
2008-03-31 13:00:00,75.16,75.16,74.73,74.77,17000.0,48.3668,48.3668,48.0901,48.1158,17000.0
2008-03-31 13:10:00,74.76,74.87,74.55,74.56,13900.0,48.1094,48.1802,47.9743,47.9807,13900.0
2008-03-31 13:20:00,74.57,75.09,74.56,75.09,14600.0,47.9871,48.3218,47.9807,48.3218,14600.0
2008-03-31 13:30:00,75.09,75.22,74.68,74.81,16500.0,48.3218,48.4054,48.0579,48.1416,16500.0
2008-03-31 13:40:00,74.86,74.96,74.44,74.64,19300.0,48.1737,48.2381,47.9035,48.0322,19300.0
2008-03-31 13:50:00,74.67,74.75,74.54,74.54,14200.0,48.0515,48.103,47.9678,47.9678,14200.0
2008-03-31 14:00:00,74.48,74.5,74.2,74.31,13600.0,47.9292,47.9421,47.749,47.8198,13600.0
2008-03-31 14:10:00,74.35,74.35,74.04,74.04,65200.0,47.8456,47.8456,47.6461,47.6461,65200.0
2008-03-31 14:20:00,74.04,74.21,73.99,74.21,21000.0,47.6461,47.7555,47.6139,47.7555,21000.0
2008-03-31 14:30:00,74.15,74.25,74.02,74.15,27800.0,47.7168,47.7812,47.6332,47.7168,27800.0
2008-03-31 14:40:00,74.21,74.29,73.84,73.85,16700.0,47.7555,47.8069,47.5174,47.5238,16700.0
2008-03-31 14:50:00,73.82,73.82,73.27,73.5,35700.0,47.5045,47.5045,47.1506,47.2986,35700.0
2008-03-31 15:00:00,73.56,73.56,73.2,73.35,27000.0,47.3372,47.3372,47.1055,47.202,27000.0
2008-03-31 15:10:00,73.31,73.39,72.92,73.05,46300.0,47.1763,47.2278,46.9253,47.009,46300.0
2008-03-31 15:20:00,73.1,73.42,73.02,73.02,30200.0,47.0412,47.2471,46.9897,46.9897,30200.0
2008-03-31 15:30:00,73.0,73.51,72.95,73.41,37500.0,46.9768,47.305,46.9446,47.2406,37500.0
2008-03-31 15:40:00,73.44,73.85,73.33,73.58,71900.0,47.2599,47.5238,47.1892,47.35,71900.0
2008-03-31 15:50:00,73.59,73.82,73.36,73.62,97700.0,47.3565,47.5045,47.2085,47.3758,97700.0
2008-04-01 08:00:00,72.75,72.75,72.0,72.24,1100.0,46.8159,46.8159,46.3333,46.4877,1100.0
2008-04-01 08:10:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:20:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:30:00,72.24,72.24,72.24,72.24,0.0,46.4877,46.4877,46.4877,46.4877,0.0
2008-04-01 08:40:00,73.64,73.64,73.64,73.64,1000.0,47.3887,47.3887,47.3887,47.3887,1000.0
2008-04-01 08:50:00,73.64,73.64,73.64,73.64,0.0,47.3887,47.3887,47.3887,47.3887,0.0
2008-04-01 09:00:00,74.43,74.43,74.43,74.43,300.0,47.897,47.897,47.897,47.897,300.0
2008-04-01 09:10:00,74.43,74.43,74.43,74.43,0.0,47.897,47.897,47.897,47.897,0.0
2008-04-01 09:20:00,74.0,74.0,74.0,74.0,300.0,47.6203,47.6203,47.6203,47.6203,300.0
2008-04-01 09:30:00,74.43,74.43,72.84,73.18,157800.0,47.897,47.897,46.8738,47.0926,157800.0
2008-04-01 09:40:00,73.18,73.54,72.59,72.93,119800.0,47.0926,47.3243,46.713,46.9318,119800.0
2008-04-01 09:50:00,72.94,74.67,72.32,74.46,238700.0,46.9382,48.0515,46.5392,47.9163,238700.0
2008-04-01 10:00:00,74.6,75.97,74.51,75.63,325600.0,48.0064,48.888,47.9485,48.6693,325600.0
2008-04-01 10:10:00,75.65,75.9,74.72,75.34,155000.0,48.6821,48.843,48.0837,48.4826,155000.0
2008-04-01 10:20:00,75.34,76.24,75.32,76.1,134800.0,48.4826,49.0618,48.4698,48.9717,134800.0
2008-04-01 10:30:00,76.09,76.52,75.73,76.35,144300.0,48.9653,49.242,48.7336,49.1326,144300.0
2008-04-01 10:40:00,76.37,77.0,76.21,76.3,132600.0,49.1455,49.5509,49.0425,49.1004,132600.0
2008-04-01 10:50:00,76.29,76.62,76.04,76.51,68300.0,49.094,49.3063,48.9331,49.2355,68300.0
2008-04-01 11:00:00,76.51,76.95,76.31,76.8,79400.0,49.2355,49.5187,49.1068,49.4222,79400.0
2008-04-01 11:10:00,76.8,76.98,76.39,76.55,51200.0,49.4222,49.538,49.1583,49.2613,51200.0
2008-04-01 11:20:00,76.55,76.55,76.0,76.13,44600.0,49.2613,49.2613,48.9074,48.991,44600.0
2008-04-01 11:30:00,76.13,76.37,76.1,76.3,36500.0,48.991,49.1455,48.9717,49.1004,36500.0
2008-04-01 11:40:00,76.3,76.49,76.17,76.42,22100.0,49.1004,49.2227,49.0168,49.1776,22100.0
2008-04-01 11:50:00,76.44,76.7,76.29,76.33,43800.0,49.1905,49.3578,49.094,49.1197,43800.0
2008-04-01 12:00:00,76.34,76.54,76.18,76.38,41300.0,49.1262,49.2549,49.0232,49.1519,41300.0
2008-04-01 12:10:00,76.39,76.75,76.38,76.72,39900.0,49.1583,49.39,49.1519,49.3707,39900.0
2008-04-01 12:20:00,76.75,77.25,76.71,77.25,62300.0,49.39,49.7118,49.3643,49.7118,62300.0
2008-04-01 12:30:00,77.24,77.24,76.9,77.05,32200.0,49.7053,49.7053,49.4865,49.583,32200.0
2008-04-01 12:40:00,77.02,77.24,77.01,77.09,66300.0,49.5637,49.7053,49.5573,49.6088,66300.0
2008-04-01 12:50:00,77.13,77.19,76.75,76.81,103100.0,49.6345,49.6731,49.39,49.4286,103100.0
2008-04-01 13:00:00,76.81,76.99,76.66,76.69,25700.0,49.4286,49.5444,49.3321,49.3514,25700.0
2008-04-01 13:10:00,76.72,77.14,76.6,77.06,35300.0,49.3707,49.641,49.2935,49.5895,35300.0
2008-04-01 13:20:00,77.12,77.23,76.98,77.09,74200.0,49.6281,49.6989,49.538,49.6088,74200.0
2008-04-01 13:30:00,77.01,77.13,76.71,76.89,34400.0,49.5573,49.6345,49.3643,49.4801,34400.0
2008-04-01 13:40:00,76.91,77.06,76.8,76.94,30800.0,49.493,49.5895,49.4222,49.5123,30800.0
2008-04-01 13:50:00,76.9,77.18,76.86,77.16,64400.0,49.4865,49.6667,49.4608,49.6538,64400.0
2008-04-01 14:00:00,77.18,77.51,77.04,77.33,80800.0,49.6667,49.8791,49.5766,49.7632,80800.0
2008-04-01 14:10:00,77.39,77.42,77.15,77.35,72500.0,49.8018,49.8212,49.6474,49.7761,72500.0
2008-04-01 14:20:00,77.3,77.64,76.87,77.28,111600.0,49.7439,49.9627,49.4672,49.7311,111600.0
2008-04-01 14:30:00,77.27,77.64,77.19,77.52,50600.0,49.7246,49.9627,49.6731,49.8855,50600.0
2008-04-01 14:40:00,77.52,77.6,77.34,77.58,48400.0,49.8855,49.937,49.7697,49.9241,48400.0
2008-04-01 14:50:00,77.57,77.61,77.23,77.3,51400.0,49.9177,49.9434,49.6989,49.7439,51400.0
2008-04-01 15:00:00,77.3,77.75,77.29,77.5,63500.0,49.7439,50.0335,49.7375,49.8726,63500.0
2008-04-01 15:10:00,77.55,77.93,77.29,77.3,65200.0,49.9048,50.1493,49.7375,49.7439,65200.0
2008-04-01 15:20:00,77.22,77.72,77.0,77.41,91000.0,49.6924,50.0142,49.5509,49.8147,91000.0
2008-04-01 15:30:00,77.41,77.43,77.01,77.08,89500.0,49.8147,49.8276,49.5573,49.6024,89500.0
2008-04-01 15:40:00,77.06,77.45,76.87,76.92,147400.0,49.5895,49.8405,49.4672,49.4994,147400.0
2008-04-01 15:50:00,76.92,77.74,76.88,77.53,203100.0,49.4994,50.0271,49.4737,49.8919,203100.0
2008-04-02 09:30:00,78.1,78.76,77.55,77.93,67000.0,50.2587,50.6835,49.9048,50.1493,67000.0
2008-04-02 09:40:00,77.96,78.47,77.77,77.91,55200.0,50.1687,50.4968,50.0464,50.1365,55200.0
2008-04-02 09:50:00,77.97,78.17,77.21,77.5,41900.0,50.1751,50.3038,49.686,49.8726,41900.0
2008-04-02 10:00:00,77.41,78.02,77.33,77.97,45500.0,49.8147,50.2073,49.7632,50.1751,45500.0
2008-04-02 10:10:00,77.95,78.32,77.75,77.91,38300.0,50.1622,50.4003,50.0335,50.1365,38300.0
2008-04-02 10:20:00,77.97,78.99,77.93,78.84,50700.0,50.1751,50.8315,50.1493,50.7349,50700.0
2008-04-02 10:30:00,78.79,79.47,78.79,79.18,67400.0,50.7028,51.1404,50.7028,50.9537,67400.0
2008-04-02 10:40:00,79.18,79.48,78.68,79.18,59000.0,50.9537,51.1468,50.632,50.9537,59000.0
2008-04-02 10:50:00,79.18,79.87,79.18,79.81,74200.0,50.9537,51.3978,50.9537,51.3592,74200.0
2008-04-02 11:00:00,79.82,80.33,79.68,80.11,90600.0,51.3656,51.6938,51.2755,51.5522,90600.0
2008-04-02 11:10:00,80.18,81.05,79.92,81.02,110200.0,51.5973,52.1571,51.4299,52.1378,110200.0
2008-04-02 11:20:00,81.04,81.25,80.78,81.2,126600.0,52.1507,52.2858,51.9834,52.2536,126600.0
2008-04-02 11:30:00,81.17,81.8,81.14,81.44,95400.0,52.2343,52.6398,52.215,52.4081,95400.0
2008-04-02 11:40:00,81.44,81.53,81.04,81.33,50600.0,52.4081,52.466,52.1507,52.3373,50600.0
2008-04-02 11:50:00,81.41,81.44,81.13,81.38,62100.0,52.3888,52.4081,52.2086,52.3695,62100.0
2008-04-02 12:00:00,81.45,82.2,81.41,82.03,65900.0,52.4145,52.8972,52.3888,52.7878,65900.0
2008-04-02 12:10:00,81.95,82.03,80.97,81.13,57100.0,52.7363,52.7878,52.1056,52.2086,57100.0
2008-04-02 12:20:00,81.06,81.35,81.03,81.35,45100.0,52.1636,52.3502,52.1443,52.3502,45100.0
2008-04-02 12:30:00,81.35,81.7,81.2,81.28,37500.0,52.3502,52.5754,52.2536,52.3051,37500.0
2008-04-02 12:40:00,81.22,81.45,80.75,80.8,58800.0,52.2665,52.4145,51.9641,51.9962,58800.0
2008-04-02 12:50:00,80.75,81.12,80.61,81.04,72400.0,51.9641,52.2022,51.874,52.1507,72400.0
2008-04-02 13:00:00,81.06,81.15,80.49,80.51,31700.0,52.1636,52.2215,51.7968,51.8096,31700.0
2008-04-02 13:10:00,80.49,80.63,80.41,80.52,39400.0,51.7968,51.8868,51.7453,51.8161,39400.0
2008-04-02 13:20:00,80.53,81.24,80.44,81.19,62900.0,51.8225,52.2794,51.7646,52.2472,62900.0
2008-04-02 13:30:00,81.17,81.19,80.66,80.74,31200.0,52.2343,52.2472,51.9061,51.9576,31200.0
2008-04-02 13:40:00,80.72,80.78,80.25,80.6,141000.0,51.9448,51.9834,51.6423,51.8675,141000.0
2008-04-02 13:50:00,80.64,80.78,80.45,80.56,46500.0,51.8933,51.9834,51.771,51.8418,46500.0
2008-04-02 14:00:00,80.56,80.73,80.47,80.55,50600.0,51.8418,51.9512,51.7839,51.8354,50600.0
2008-04-02 14:10:00,80.58,80.64,80.43,80.45,26500.0,51.8547,51.8933,51.7581,51.771,26500.0
2008-04-02 14:20:00,80.41,80.45,79.88,79.92,75600.0,51.7453,51.771,51.4042,51.4299,75600.0
2008-04-02 14:30:00,79.93,80.1,79.42,79.42,75000.0,51.4364,51.5458,51.1082,51.1082,75000.0
2008-04-02 14:40:00,79.45,79.65,79.23,79.25,62100.0,51.1275,51.2562,50.9859,50.9988,62100.0
2008-04-02 14:50:00,79.29,79.29,78.47,78.73,147000.0,51.0245,51.0245,50.4968,50.6642,147000.0
2008-04-02 15:00:00,78.76,78.76,78.27,78.42,70000.0,50.6835,50.6835,50.3681,50.4647,70000.0
2008-04-02 15:10:00,78.42,78.54,78.13,78.45,64500.0,50.4647,50.5419,50.278,50.484,64500.0
2008-04-02 15:20:00,78.42,78.5,78.12,78.49,49200.0,50.4647,50.5161,50.2716,50.5097,49200.0
2008-04-02 15:30:00,78.5,78.5,78.12,78.17,69100.0,50.5161,50.5161,50.2716,50.3038,69100.0
2008-04-02 15:40:00,78.15,78.3,78.1,78.22,73600.0,50.2909,50.3874,50.2587,50.336,73600.0
2008-04-02 15:50:00,78.24,78.69,77.95,78.46,147500.0,50.3488,50.6384,50.1622,50.4904,147500.0
2008-04-03 09:30:00,77.55,78.05,77.12,77.2,40200.0,49.9048,50.2266,49.6281,49.6796,40200.0
2008-04-03 09:40:00,77.2,77.41,76.88,77.41,51900.0,49.6796,49.8147,49.4737,49.8147,51900.0
2008-04-03 09:50:00,77.39,77.97,77.34,77.9,47600.0,49.8018,50.1751,49.7697,50.13,47600.0
2008-04-03 10:00:00,77.93,78.59,77.58,78.57,136400.0,50.1493,50.5741,49.9241,50.5612,136400.0
2008-04-03 10:10:00,78.56,78.74,77.65,77.73,74000.0,50.5548,50.6706,49.9692,50.0206,74000.0
2008-04-03 10:20:00,77.73,78.35,77.73,78.31,27700.0,50.0206,50.4196,50.0206,50.3939,27700.0
2008-04-03 10:30:00,78.29,78.29,77.63,77.69,54700.0,50.381,50.381,49.9563,49.9949,54700.0
2008-04-03 10:40:00,77.77,78.07,77.71,77.78,26200.0,50.0464,50.2394,50.0078,50.0528,26200.0
2008-04-03 10:50:00,77.77,77.77,77.27,77.51,49000.0,50.0464,50.0464,49.7246,49.8791,49000.0
2008-04-03 11:00:00,77.48,78.28,77.41,78.1,34400.0,49.8598,50.3746,49.8147,50.2587,34400.0
2008-04-03 11:10:00,78.1,78.43,77.95,78.24,51900.0,50.2587,50.4711,50.1622,50.3488,51900.0
2008-04-03 11:20:00,78.23,78.23,77.62,77.98,39000.0,50.3424,50.3424,49.9499,50.1815,39000.0
2008-04-03 11:30:00,77.95,78.23,77.86,78.05,44100.0,50.1622,50.3424,50.1043,50.2266,44100.0
2008-04-03 11:40:00,78.08,78.74,78.03,78.5,71200.0,50.2459,50.6706,50.2137,50.5161,71200.0
2008-04-03 11:50:00,78.55,78.88,78.47,78.59,83700.0,50.5483,50.7607,50.4968,50.5741,83700.0
2008-04-03 12:00:00,78.51,78.6,78.26,78.26,42800.0,50.5226,50.5805,50.3617,50.3617,42800.0
2008-04-03 12:10:00,78.26,79.24,78.17,79.2,102300.0,50.3617,50.9924,50.3038,50.9666,102300.0
2008-04-03 12:20:00,79.18,79.29,79.01,79.09,43200.0,50.9537,51.0245,50.8443,50.8958,43200.0
2008-04-03 12:30:00,79.08,79.88,78.94,79.8,70500.0,50.8894,51.4042,50.7993,51.3527,70500.0
2008-04-03 12:40:00,79.83,80.4,79.38,79.61,110800.0,51.372,51.7388,51.0824,51.2305,110800.0
2008-04-03 12:50:00,79.59,79.94,79.45,79.57,60800.0,51.2176,51.4428,51.1275,51.2047,60800.0
2008-04-03 13:00:00,79.54,79.89,79.25,79.83,30000.0,51.1854,51.4106,50.9988,51.372,30000.0
2008-04-03 13:10:00,79.83,80.31,79.81,80.27,50600.0,51.372,51.6809,51.3592,51.6552,50600.0
2008-04-03 13:20:00,80.25,80.72,80.24,80.58,66600.0,51.6423,51.9448,51.6359,51.8547,66600.0
2008-04-03 13:30:00,80.61,80.75,80.0,80.34,61000.0,51.874,51.9641,51.4814,51.7002,61000.0
2008-04-03 13:40:00,80.39,80.61,80.14,80.61,35000.0,51.7324,51.874,51.5715,51.874,35000.0
2008-04-03 13:50:00,80.65,80.8,80.44,80.44,59700.0,51.8997,51.9962,51.7646,51.7646,59700.0
2008-04-03 14:00:00,80.36,80.58,80.32,80.47,27500.0,51.7131,51.8547,51.6874,51.7839,27500.0
2008-04-03 14:10:00,80.44,80.51,79.91,79.91,24000.0,51.7646,51.8096,51.4235,51.4235,24000.0
2008-04-03 14:20:00,79.86,80.13,79.86,80.0,31900.0,51.3913,51.5651,51.3913,51.4814,31900.0
2008-04-03 14:30:00,80.06,80.14,79.88,80.09,83700.0,51.52,51.5715,51.4042,51.5393,83700.0
2008-04-03 14:40:00,80.05,80.58,80.05,80.51,32200.0,51.5136,51.8547,51.5136,51.8096,32200.0
2008-04-03 14:50:00,80.45,80.75,80.31,80.72,22300.0,51.771,51.9641,51.6809,51.9448,22300.0
2008-04-03 15:00:00,80.72,80.72,80.18,80.42,21900.0,51.9448,51.9448,51.5973,51.7517,21900.0
2008-04-03 15:10:00,80.41,80.44,79.97,80.04,25700.0,51.7453,51.7646,51.4621,51.5072,25700.0
2008-04-03 15:20:00,80.04,80.25,79.81,79.93,48200.0,51.5072,51.6423,51.3592,51.4364,48200.0
2008-04-03 15:30:00,79.93,80.04,79.78,79.89,69200.0,51.4364,51.5072,51.3399,51.4106,69200.0
2008-04-03 15:40:00,79.93,80.0,79.69,79.83,63400.0,51.4364,51.4814,51.2819,51.372,63400.0
2008-04-03 15:50:00,79.85,80.2,79.75,80.12,115400.0,51.3849,51.6101,51.3205,51.5586,115400.0
2008-04-04 09:30:00,80.9,80.9,78.17,78.49,91900.0,52.0606,52.0606,50.3038,50.5097,91900.0
2008-04-04 09:40:00,78.49,79.22,78.38,78.53,50000.0,50.5097,50.9795,50.4389,50.5355,50000.0
2008-04-04 09:50:00,78.56,79.18,78.46,78.72,55600.0,50.5548,50.9537,50.4904,50.6577,55600.0
2008-04-04 10:00:00,78.72,78.96,77.88,77.88,47200.0,50.6577,50.8122,50.1172,50.1172,47200.0
2008-04-04 10:10:00,77.88,78.3,77.8,77.99,58300.0,50.1172,50.3874,50.0657,50.188,58300.0
2008-04-04 10:20:00,77.99,78.5,77.98,78.5,60300.0,50.188,50.5161,50.1815,50.5161,60300.0
2008-04-04 10:30:00,78.5,78.67,77.77,77.92,49800.0,50.5161,50.6255,50.0464,50.1429,49800.0
2008-04-04 10:40:00,77.92,78.21,77.79,77.85,30400.0,50.1429,50.3295,50.0593,50.0979,30400.0
2008-04-04 10:50:00,77.89,78.08,77.72,77.79,20700.0,50.1236,50.2459,50.0142,50.0593,20700.0
2008-04-04 11:00:00,77.85,78.2,77.79,78.2,63900.0,50.0979,50.3231,50.0593,50.3231,63900.0
2008-04-04 11:10:00,78.24,78.36,77.8,77.9,64700.0,50.3488,50.4261,50.0657,50.13,64700.0
2008-04-04 11:20:00,77.89,78.36,77.77,78.35,34200.0,50.1236,50.4261,50.0464,50.4196,34200.0
2008-04-04 11:30:00,78.37,78.49,78.04,78.07,12200.0,50.4325,50.5097,50.2201,50.2394,12200.0
2008-04-04 11:40:00,78.1,78.1,77.53,77.68,59600.0,50.2587,50.2587,49.8919,49.9885,59600.0
2008-04-04 11:50:00,77.68,78.26,77.66,77.92,19200.0,49.9885,50.3617,49.9756,50.1429,19200.0
2008-04-04 12:00:00,77.92,78.24,77.91,78.23,66900.0,50.1429,50.3488,50.1365,50.3424,66900.0
2008-04-04 12:10:00,78.17,78.56,78.11,78.47,75000.0,50.3038,50.5548,50.2652,50.4968,75000.0
2008-04-04 12:20:00,78.45,78.46,78.08,78.2,45200.0,50.484,50.4904,50.2459,50.3231,45200.0
2008-04-04 12:30:00,78.14,78.27,78.04,78.26,18700.0,50.2845,50.3681,50.2201,50.3617,18700.0
2008-04-04 12:40:00,78.26,78.56,78.22,78.52,27700.0,50.3617,50.5548,50.336,50.529,27700.0
2008-04-04 12:50:00,78.47,78.65,78.39,78.64,23000.0,50.4968,50.6127,50.4454,50.6062,23000.0
2008-04-04 13:00:00,78.59,78.62,78.43,78.44,9000.0,50.5741,50.5934,50.4711,50.4775,9000.0
2008-04-04 13:10:00,78.44,78.68,78.38,78.49,36500.0,50.4775,50.632,50.4389,50.5097,36500.0
2008-04-04 13:20:00,78.53,78.69,78.4,78.69,25400.0,50.5355,50.6384,50.4518,50.6384,25400.0
2008-04-04 13:30:00,78.68,78.69,78.55,78.63,22200.0,50.632,50.6384,50.5483,50.5998,22200.0
2008-04-04 13:40:00,78.63,78.85,78.63,78.69,27600.0,50.5998,50.7414,50.5998,50.6384,27600.0
2008-04-04 13:50:00,78.63,78.67,78.54,78.59,17500.0,50.5998,50.6255,50.5419,50.5741,17500.0
2008-04-04 14:00:00,78.59,78.65,78.46,78.58,27800.0,50.5741,50.6127,50.4904,50.5676,27800.0
2008-04-04 14:10:00,78.53,78.71,78.34,78.56,47100.0,50.5355,50.6513,50.4132,50.5548,47100.0
2008-04-04 14:20:00,78.56,78.78,78.36,78.69,40900.0,50.5548,50.6963,50.4261,50.6384,40900.0
2008-04-04 14:30:00,78.69,78.89,78.42,78.84,35500.0,50.6384,50.7671,50.4647,50.7349,35500.0
2008-04-04 14:40:00,78.83,79.02,78.81,79.0,30600.0,50.7285,50.8508,50.7156,50.8379,30600.0
2008-04-04 14:50:00,79.02,79.09,78.68,78.75,29900.0,50.8508,50.8958,50.632,50.677,29900.0
2008-04-04 15:00:00,78.7,78.95,78.59,78.91,38700.0,50.6449,50.8057,50.5741,50.78,38700.0
2008-04-04 15:10:00,78.91,78.95,78.53,78.8,43500.0,50.78,50.8057,50.5355,50.7092,43500.0
2008-04-04 15:20:00,78.86,79.0,78.69,78.93,51400.0,50.7478,50.8379,50.6384,50.7929,51400.0
2008-04-04 15:30:00,78.91,78.99,78.72,78.74,48700.0,50.78,50.8315,50.6577,50.6706,48700.0
2008-04-04 15:40:00,78.76,79.04,78.71,79.03,58800.0,50.6835,50.8636,50.6513,50.8572,58800.0
2008-04-04 15:50:00,79.04,79.1,78.79,78.9,122500.0,50.8636,50.9023,50.7028,50.7736,122500.0
2008-04-07 09:30:00,80.0,80.0,78.24,78.31,42000.0,51.4814,51.4814,50.3488,50.3939,42000.0
2008-04-07 09:40:00,78.31,78.37,77.51,77.82,62700.0,50.3939,50.4325,49.8791,50.0786,62700.0
2008-04-07 09:50:00,77.85,78.83,77.85,78.77,59400.0,50.0979,50.7285,50.0979,50.6899,59400.0
2008-04-07 10:00:00,78.77,78.98,78.57,78.7,58300.0,50.6899,50.825,50.5612,50.6449,58300.0
2008-04-07 10:10:00,78.69,79.14,78.32,78.58,93000.0,50.6384,50.928,50.4003,50.5676,93000.0
2008-04-07 10:20:00,78.65,78.69,78.43,78.46,47800.0,50.6127,50.6384,50.4711,50.4904,47800.0
2008-04-07 10:30:00,78.5,79.01,78.42,78.92,49700.0,50.5161,50.8443,50.4647,50.7864,49700.0
2008-04-07 10:40:00,78.94,79.5,78.92,79.38,36800.0,50.7993,51.1597,50.7864,51.0824,36800.0
2008-04-07 10:50:00,79.38,79.88,79.27,79.7,31100.0,51.0824,51.4042,51.0117,51.2884,31100.0
2008-04-07 11:00:00,79.69,80.0,79.35,79.41,37600.0,51.2819,51.4814,51.0631,51.1018,37600.0
2008-04-07 11:10:00,79.42,79.99,79.35,79.99,78200.0,51.1082,51.475,51.0631,51.475,78200.0
2008-04-07 11:20:00,79.96,79.99,79.7,79.97,56300.0,51.4557,51.475,51.2884,51.4621,56300.0
2008-04-07 11:30:00,79.9,79.99,79.8,79.91,50400.0,51.4171,51.475,51.3527,51.4235,50400.0
2008-04-07 11:40:00,79.86,80.5,79.86,80.3,113100.0,51.3913,51.8032,51.3913,51.6745,113100.0
2008-04-07 11:50:00,80.37,80.69,80.17,80.55,68100.0,51.7195,51.9255,51.5908,51.8354,68100.0
2008-04-07 12:00:00,80.57,81.14,80.56,81.12,106500.0,51.8482,52.215,51.8418,52.2022,106500.0
2008-04-07 12:10:00,81.12,81.77,81.04,81.73,104200.0,52.2022,52.6205,52.1507,52.5947,104200.0
2008-04-07 12:20:00,81.75,82.12,81.68,81.98,168700.0,52.6076,52.8457,52.5625,52.7556,168700.0
2008-04-07 12:30:00,82.0,82.72,81.98,82.66,86100.0,52.7685,53.2318,52.7556,53.1932,86100.0
2008-04-07 12:40:00,82.7,83.13,82.65,82.68,129900.0,53.2189,53.4956,53.1867,53.2061,129900.0
2008-04-07 12:50:00,82.67,82.75,81.95,82.22,148000.0,53.1996,53.2511,52.7363,52.91,148000.0
2008-04-07 13:00:00,82.17,82.35,81.85,82.27,58300.0,52.8779,52.9937,52.6719,52.9422,58300.0
2008-04-07 13:10:00,82.35,82.4,81.82,81.96,59800.0,52.9937,53.0259,52.6526,52.7427,59800.0
2008-04-07 13:20:00,81.96,82.42,81.92,82.32,71100.0,52.7427,53.0387,52.717,52.9744,71100.0
2008-04-07 13:30:00,82.27,82.38,82.05,82.16,50300.0,52.9422,53.013,52.8006,52.8714,50300.0
2008-04-07 13:40:00,82.16,82.27,81.78,81.83,46000.0,52.8714,52.9422,52.6269,52.6591,46000.0
2008-04-07 13:50:00,81.86,81.86,81.49,81.61,64500.0,52.6784,52.6784,52.4403,52.5175,64500.0
2008-04-07 14:00:00,81.61,81.68,81.23,81.4,90100.0,52.5175,52.5625,52.273,52.3824,90100.0
2008-04-07 14:10:00,81.4,81.58,81.38,81.4,38400.0,52.3824,52.4982,52.3695,52.3824,38400.0
2008-04-07 14:20:00,81.44,81.79,81.39,81.48,140600.0,52.4081,52.6333,52.3759,52.4338,140600.0
2008-04-07 14:30:00,81.48,81.77,81.23,81.33,60900.0,52.4338,52.6205,52.273,52.3373,60900.0
2008-04-07 14:40:00,81.33,81.6,81.23,81.39,37600.0,52.3373,52.5111,52.273,52.3759,37600.0
2008-04-07 14:50:00,81.42,81.75,81.27,81.27,39000.0,52.3952,52.6076,52.2987,52.2987,39000.0
2008-04-07 15:00:00,81.19,81.19,80.5,80.76,57400.0,52.2472,52.2472,51.8032,51.9705,57400.0
2008-04-07 15:10:00,80.76,80.85,80.36,80.56,51800.0,51.9705,52.0284,51.7131,51.8418,51800.0
2008-04-07 15:20:00,80.52,80.78,80.38,80.76,52700.0,51.8161,51.9834,51.726,51.9705,52700.0
2008-04-07 15:30:00,80.75,80.8,80.15,80.3,80100.0,51.9641,51.9962,51.578,51.6745,80100.0
2008-04-07 15:40:00,80.26,80.72,80.26,80.72,92900.0,51.6487,51.9448,51.6487,51.9448,92900.0
2008-04-07 15:50:00,80.72,80.91,80.6,80.79,96900.0,51.9448,52.067,51.8675,51.9898,96900.0
2008-04-08 09:30:00,80.59,80.59,79.37,79.37,43100.0,51.8611,51.8611,51.076,51.076,43100.0
2008-04-08 09:40:00,79.36,79.9,79.12,79.75,52200.0,51.0696,51.4171,50.9151,51.3205,52200.0
2008-04-08 09:50:00,79.77,80.45,79.77,80.27,45400.0,51.3334,51.771,51.3334,51.6552,45400.0
2008-04-08 10:00:00,80.27,80.85,79.99,80.21,60300.0,51.6552,52.0284,51.475,51.6166,60300.0
2008-04-08 10:10:00,80.2,81.15,79.87,80.91,97000.0,51.6101,52.2215,51.3978,52.067,97000.0
2008-04-08 10:20:00,80.88,81.54,80.87,81.35,73100.0,52.0477,52.4724,52.0413,52.3502,73100.0
2008-04-08 10:30:00,81.26,81.74,81.01,81.05,56100.0,52.2923,52.6011,52.1314,52.1571,56100.0
2008-04-08 10:40:00,81.05,81.11,80.66,81.05,63300.0,52.1571,52.1957,51.9061,52.1571,63300.0
2008-04-08 10:50:00,81.06,81.3,80.93,81.3,33200.0,52.1636,52.318,52.0799,52.318,33200.0
2008-04-08 11:00:00,81.33,81.37,80.88,80.94,33200.0,52.3373,52.363,52.0477,52.0863,33200.0
2008-04-08 11:10:00,80.94,81.17,80.71,81.16,71100.0,52.0863,52.2343,51.9383,52.2279,71100.0
2008-04-08 11:20:00,81.07,81.07,80.57,80.57,18500.0,52.17,52.17,51.8482,51.8482,18500.0
2008-04-08 11:30:00,80.56,81.04,80.42,80.92,90000.0,51.8418,52.1507,51.7517,52.0735,90000.0
2008-04-08 11:40:00,80.92,81.15,80.71,81.01,60500.0,52.0735,52.2215,51.9383,52.1314,60500.0
2008-04-08 11:50:00,81.0,81.04,80.83,80.97,58200.0,52.1249,52.1507,52.0155,52.1056,58200.0
2008-04-08 12:00:00,80.99,81.07,80.95,81.07,25100.0,52.1185,52.17,52.0928,52.17,25100.0
2008-04-08 12:10:00,81.06,81.25,80.97,81.19,105100.0,52.1636,52.2858,52.1056,52.2472,105100.0
2008-04-08 12:20:00,81.19,81.3,81.04,81.3,33300.0,52.2472,52.318,52.1507,52.318,33300.0
2008-04-08 12:30:00,81.29,81.61,81.28,81.61,46300.0,52.3116,52.5175,52.3051,52.5175,46300.0
2008-04-08 12:40:00,81.62,82.22,81.62,82.13,54900.0,52.5239,52.91,52.5239,52.8521,54900.0
2008-04-08 12:50:00,82.14,82.5,81.73,81.94,89500.0,52.8586,53.0902,52.5947,52.7299,89500.0
2008-04-08 13:00:00,81.94,82.0,81.73,81.84,69700.0,52.7299,52.7685,52.5947,52.6655,69700.0
2008-04-08 13:10:00,81.9,82.21,81.86,81.86,29000.0,52.7041,52.9036,52.6784,52.6784,29000.0
2008-04-08 13:20:00,81.87,81.9,81.32,81.46,60800.0,52.6848,52.7041,52.3309,52.421,60800.0
2008-04-08 13:30:00,81.46,81.59,81.3,81.34,86400.0,52.421,52.5046,52.318,52.3437,86400.0
2008-04-08 13:40:00,81.34,81.56,81.3,81.44,43900.0,52.3437,52.4853,52.318,52.4081,43900.0
2008-04-08 13:50:00,81.43,81.57,81.31,81.31,80500.0,52.4017,52.4917,52.3244,52.3244,80500.0
2008-04-08 14:00:00,81.3,81.42,81.0,81.0,56800.0,52.318,52.3952,52.1249,52.1249,56800.0
2008-04-08 14:10:00,81.0,81.39,81.0,81.16,48600.0,52.1249,52.3759,52.1249,52.2279,48600.0
2008-04-08 14:20:00,81.18,81.55,81.03,81.5,41400.0,52.2408,52.4789,52.1443,52.4467,41400.0
2008-04-08 14:30:00,81.5,81.59,81.37,81.47,56500.0,52.4467,52.5046,52.363,52.4274,56500.0
2008-04-08 14:40:00,81.46,81.66,81.22,81.61,45900.0,52.421,52.5497,52.2665,52.5175,45900.0
2008-04-08 14:50:00,81.57,81.74,81.46,81.64,21600.0,52.4917,52.6011,52.421,52.5368,21600.0
2008-04-08 15:00:00,81.62,81.65,81.41,81.5,23400.0,52.5239,52.5432,52.3888,52.4467,23400.0
2008-04-08 15:10:00,81.46,81.58,81.41,81.52,26800.0,52.421,52.4982,52.3888,52.4596,26800.0
2008-04-08 15:20:00,81.53,81.66,81.4,81.49,71400.0,52.466,52.5497,52.3824,52.4403,71400.0
2008-04-08 15:30:00,81.51,81.64,81.44,81.54,77400.0,52.4531,52.5368,52.4081,52.4724,77400.0
2008-04-08 15:40:00,81.53,81.65,81.48,81.54,74100.0,52.466,52.5432,52.4338,52.4724,74100.0
2008-04-08 15:50:00,81.52,81.59,81.44,81.52,98700.0,52.4596,52.5046,52.4081,52.4596,98700.0
2008-04-09 09:30:00,81.6,83.07,81.6,82.66,55700.0,52.5111,53.457,52.5111,53.1932,55700.0
2008-04-09 09:40:00,82.66,82.9,81.36,81.41,61400.0,53.1932,53.3476,52.3566,52.3888,61400.0
2008-04-09 09:50:00,81.47,82.35,81.16,81.61,70300.0,52.4274,52.9937,52.2279,52.5175,70300.0
2008-04-09 10:00:00,81.66,81.84,80.9,81.08,94200.0,52.5497,52.6655,52.0606,52.1764,94200.0
2008-04-09 10:10:00,81.14,81.22,80.64,80.97,49300.0,52.215,52.2665,51.8933,52.1056,49300.0
2008-04-09 10:20:00,80.95,81.23,80.92,81.16,18400.0,52.0928,52.273,52.0735,52.2279,18400.0
2008-04-09 10:30:00,81.15,81.17,80.94,81.07,29700.0,52.2215,52.2343,52.0863,52.17,29700.0
2008-04-09 10:40:00,81.08,81.17,80.93,81.08,26900.0,52.1764,52.2343,52.0799,52.1764,26900.0
2008-04-09 10:50:00,81.08,81.49,80.89,81.48,21600.0,52.1764,52.4403,52.0542,52.4338,21600.0
2008-04-09 11:00:00,81.42,81.84,81.37,81.41,51100.0,52.3952,52.6655,52.363,52.3888,51100.0
2008-04-09 11:10:00,81.39,81.39,80.98,80.98,24400.0,52.3759,52.3759,52.1121,52.1121,24400.0
2008-04-09 11:20:00,80.98,81.17,80.85,80.95,36100.0,52.1121,52.2343,52.0284,52.0928,36100.0
2008-04-09 11:30:00,81.02,81.38,80.9,81.32,78400.0,52.1378,52.3695,52.0606,52.3309,78400.0
2008-04-09 11:40:00,81.33,81.34,80.56,80.68,96600.0,52.3373,52.3437,51.8418,51.919,96600.0
2008-04-09 11:50:00,80.68,80.8,80.19,80.27,76300.0,51.919,51.9962,51.6037,51.6552,76300.0
2008-04-09 12:00:00,80.24,80.27,79.68,80.04,80000.0,51.6359,51.6552,51.2755,51.5072,80000.0
2008-04-09 12:10:00,79.99,80.58,79.95,80.33,79600.0,51.475,51.8547,51.4493,51.6938,79600.0
2008-04-09 12:20:00,80.38,80.51,80.18,80.29,52000.0,51.726,51.8096,51.5973,51.668,52000.0
2008-04-09 12:30:00,80.28,80.5,80.28,80.49,27300.0,51.6616,51.8032,51.6616,51.7968,27300.0
2008-04-09 12:40:00,80.48,80.5,80.05,80.05,21200.0,51.7903,51.8032,51.5136,51.5136,21200.0
2008-04-09 12:50:00,80.08,80.3,79.9,80.0,68800.0,51.5329,51.6745,51.4171,51.4814,68800.0
2008-04-09 13:00:00,80.0,80.25,79.94,80.25,34200.0,51.4814,51.6423,51.4428,51.6423,34200.0
2008-04-09 13:10:00,80.26,80.62,80.14,80.46,86700.0,51.6487,51.8804,51.5715,51.7774,86700.0
2008-04-09 13:20:00,80.46,80.6,80.22,80.3,17200.0,51.7774,51.8675,51.623,51.6745,17200.0
2008-04-09 13:30:00,80.3,80.33,80.15,80.24,25900.0,51.6745,51.6938,51.578,51.6359,25900.0
2008-04-09 13:40:00,80.23,80.4,80.21,80.28,36200.0,51.6294,51.7388,51.6166,51.6616,36200.0
2008-04-09 13:50:00,80.3,80.37,80.2,80.37,22100.0,51.6745,51.7195,51.6101,51.7195,22100.0
2008-04-09 14:00:00,80.38,80.65,80.31,80.43,34500.0,51.726,51.8997,51.6809,51.7581,34500.0
2008-04-09 14:10:00,80.46,80.47,80.25,80.37,27000.0,51.7774,51.7839,51.6423,51.7195,27000.0
2008-04-09 14:20:00,80.38,80.48,80.19,80.43,30800.0,51.726,51.7903,51.6037,51.7581,30800.0
2008-04-09 14:30:00,80.45,80.55,80.31,80.4,35800.0,51.771,51.8354,51.6809,51.7388,35800.0
2008-04-09 14:40:00,80.41,80.57,80.09,80.09,33600.0,51.7453,51.8482,51.5393,51.5393,33600.0
2008-04-09 14:50:00,80.16,80.16,79.6,79.61,54100.0,51.5844,51.5844,51.224,51.2305,54100.0
2008-04-09 15:00:00,79.67,79.85,79.54,79.8,70400.0,51.2691,51.3849,51.1854,51.3527,70400.0
2008-04-09 15:10:00,79.82,80.22,79.67,80.2,57400.0,51.3656,51.623,51.2691,51.6101,57400.0
2008-04-09 15:20:00,80.26,80.5,80.18,80.39,47400.0,51.6487,51.8032,51.5973,51.7324,47400.0
2008-04-09 15:30:00,80.39,80.7,80.14,80.45,67600.0,51.7324,51.9319,51.5715,51.771,67600.0
2008-04-09 15:40:00,80.41,80.45,80.14,80.25,48500.0,51.7453,51.771,51.5715,51.6423,48500.0
2008-04-09 15:50:00,80.23,80.41,80.06,80.22,91800.0,51.6294,51.7453,51.52,51.623,91800.0
2008-04-10 09:30:00,79.47,79.66,78.67,78.76,72400.0,51.1404,51.2626,50.6255,50.6835,72400.0
2008-04-10 09:40:00,78.79,79.09,78.31,78.99,186200.0,50.7028,50.8958,50.3939,50.8315,186200.0
2008-04-10 09:50:00,78.99,79.05,78.17,78.35,109400.0,50.8315,50.8701,50.3038,50.4196,109400.0
2008-04-10 10:00:00,78.29,79.05,78.23,78.9,170600.0,50.381,50.8701,50.3424,50.7736,170600.0
2008-04-10 10:10:00,78.92,79.22,78.85,79.18,69900.0,50.7864,50.9795,50.7414,50.9537,69900.0
2008-04-10 10:20:00,79.13,80.22,79.03,80.15,75100.0,50.9216,51.623,50.8572,51.578,75100.0
2008-04-10 10:30:00,80.15,80.78,80.15,80.67,90300.0,51.578,51.9834,51.578,51.9126,90300.0
2008-04-10 10:40:00,80.71,80.83,80.3,80.59,38100.0,51.9383,52.0155,51.6745,51.8611,38100.0
2008-04-10 10:50:00,80.59,80.78,80.52,80.65,42500.0,51.8611,51.9834,51.8161,51.8997,42500.0
2008-04-10 11:00:00,80.67,80.69,80.24,80.37,25500.0,51.9126,51.9255,51.6359,51.7195,25500.0
2008-04-10 11:10:00,80.34,80.69,80.3,80.36,41900.0,51.7002,51.9255,51.6745,51.7131,41900.0
2008-04-10 11:20:00,80.33,80.67,79.67,79.87,124100.0,51.6938,51.9126,51.2691,51.3978,124100.0
2008-04-10 11:30:00,79.8,80.2,79.8,79.96,81600.0,51.3527,51.6101,51.3527,51.4557,81600.0
2008-04-10 11:40:00,79.96,80.08,79.7,79.96,164500.0,51.4557,51.5329,51.2884,51.4557,164500.0
2008-04-10 11:50:00,79.96,80.32,79.95,80.14,110500.0,51.4557,51.6874,51.4493,51.5715,110500.0
2008-04-10 12:00:00,80.16,80.36,80.01,80.32,81300.0,51.5844,51.7131,51.4879,51.6874,81300.0
2008-04-10 12:10:00,80.32,80.5,80.22,80.39,78200.0,51.6874,51.8032,51.623,51.7324,78200.0
2008-04-10 12:20:00,80.38,80.55,80.35,80.46,23500.0,51.726,51.8354,51.7067,51.7774,23500.0
2008-04-10 12:30:00,80.45,80.5,80.15,80.32,27900.0,51.771,51.8032,51.578,51.6874,27900.0
2008-04-10 12:40:00,80.35,80.39,79.88,80.0,22400.0,51.7067,51.7324,51.4042,51.4814,22400.0
2008-04-10 12:50:00,80.04,80.09,79.79,80.07,19000.0,51.5072,51.5393,51.3463,51.5265,19000.0
2008-04-10 13:00:00,79.99,80.13,79.91,79.99,11800.0,51.475,51.5651,51.4235,51.475,11800.0
2008-04-10 13:10:00,79.96,80.34,79.96,80.04,13400.0,51.4557,51.7002,51.4557,51.5072,13400.0
2008-04-10 13:20:00,80.01,80.17,79.96,80.04,31300.0,51.4879,51.5908,51.4557,51.5072,31300.0
2008-04-10 13:30:00,80.09,80.5,80.02,80.5,54000.0,51.5393,51.8032,51.4943,51.8032,54000.0
2008-04-10 13:40:00,80.5,80.59,80.17,80.2,21100.0,51.8032,51.8611,51.5908,51.6101,21100.0
2008-04-10 13:50:00,80.2,80.43,80.17,80.31,22300.0,51.6101,51.7581,51.5908,51.6809,22300.0
2008-04-10 14:00:00,80.33,80.5,80.26,80.35,28000.0,51.6938,51.8032,51.6487,51.7067,28000.0
2008-04-10 14:10:00,80.39,80.5,80.2,80.2,129700.0,51.7324,51.8032,51.6101,51.6101,129700.0
2008-04-10 14:20:00,80.23,80.23,80.05,80.12,13700.0,51.6294,51.6294,51.5136,51.5586,13700.0
2008-04-10 14:30:00,80.1,80.35,80.03,80.12,52000.0,51.5458,51.7067,51.5007,51.5586,52000.0
2008-04-10 14:40:00,80.12,80.28,80.05,80.14,32800.0,51.5586,51.6616,51.5136,51.5715,32800.0
2008-04-10 14:50:00,80.16,80.73,80.13,80.67,31800.0,51.5844,51.9512,51.5651,51.9126,31800.0
2008-04-10 15:00:00,80.65,80.71,80.46,80.52,15000.0,51.8997,51.9383,51.7774,51.8161,15000.0
2008-04-10 15:10:00,80.5,80.53,80.3,80.36,12500.0,51.8032,51.8225,51.6745,51.7131,12500.0
2008-04-10 15:20:00,80.33,80.42,80.15,80.19,21900.0,51.6938,51.7517,51.578,51.6037,21900.0
2008-04-10 15:30:00,80.17,80.18,79.73,79.93,62700.0,51.5908,51.5973,51.3077,51.4364,62700.0
2008-04-10 15:40:00,79.94,79.96,79.56,79.8,51200.0,51.4428,51.4557,51.1983,51.3527,51200.0
2008-04-10 15:50:00,79.8,80.04,79.71,79.86,90000.0,51.3527,51.5072,51.2948,51.3913,90000.0
2008-04-11 09:30:00,79.09,79.09,77.56,77.58,108400.0,50.8958,50.8958,49.9112,49.9241,108400.0
2008-04-11 09:40:00,77.55,77.6,77.02,77.46,95400.0,49.9048,49.937,49.5637,49.8469,95400.0
2008-04-11 09:50:00,77.48,77.86,77.44,77.59,89400.0,49.8598,50.1043,49.834,49.9305,89400.0
2008-04-11 10:00:00,77.53,77.61,77.25,77.35,70600.0,49.8919,49.9434,49.7118,49.7761,70600.0
2008-04-11 10:10:00,77.35,77.46,77.16,77.35,50900.0,49.7761,49.8469,49.6538,49.7761,50900.0
2008-04-11 10:20:00,77.35,77.59,76.9,77.56,64000.0,49.7761,49.9305,49.4865,49.9112,64000.0
2008-04-11 10:30:00,77.58,77.67,77.1,77.58,85900.0,49.9241,49.982,49.6152,49.9241,85900.0
2008-04-11 10:40:00,77.61,78.15,77.52,78.12,53500.0,49.9434,50.2909,49.8855,50.2716,53500.0
2008-04-11 10:50:00,78.06,78.56,77.97,78.16,63400.0,50.233,50.5548,50.1751,50.2974,63400.0
2008-04-11 11:00:00,78.14,78.35,77.86,78.33,34100.0,50.2845,50.4196,50.1043,50.4068,34100.0
2008-04-11 11:10:00,78.28,78.38,77.63,77.84,30000.0,50.3746,50.4389,49.9563,50.0914,30000.0
2008-04-11 11:20:00,77.91,77.91,77.59,77.64,12200.0,50.1365,50.1365,49.9305,49.9627,12200.0
2008-04-11 11:30:00,77.59,78.61,77.5,78.54,114600.0,49.9305,50.5869,49.8726,50.5419,114600.0
2008-04-11 11:40:00,78.61,78.66,78.4,78.64,78600.0,50.5869,50.6191,50.4518,50.6062,78600.0
2008-04-11 11:50:00,78.66,78.79,78.3,78.42,30200.0,50.6191,50.7028,50.3874,50.4647,30200.0
2008-04-11 12:00:00,78.42,78.42,78.14,78.26,21000.0,50.4647,50.4647,50.2845,50.3617,21000.0
2008-04-11 12:10:00,78.29,78.5,78.16,78.16,59400.0,50.381,50.5161,50.2974,50.2974,59400.0
2008-04-11 12:20:00,78.16,78.16,77.55,77.76,37900.0,50.2974,50.2974,49.9048,50.0399,37900.0
2008-04-11 12:30:00,77.84,78.46,77.75,78.31,54400.0,50.0914,50.4904,50.0335,50.3939,54400.0
2008-04-11 12:40:00,78.24,78.42,77.9,78.42,17600.0,50.3488,50.4647,50.13,50.4647,17600.0
2008-04-11 12:50:00,78.41,78.65,78.13,78.52,43500.0,50.4582,50.6127,50.278,50.529,43500.0
2008-04-11 13:00:00,78.55,78.55,77.91,77.91,45500.0,50.5483,50.5483,50.1365,50.1365,45500.0
2008-04-11 13:10:00,77.88,77.92,77.55,77.55,28800.0,50.1172,50.1429,49.9048,49.9048,28800.0
2008-04-11 13:20:00,77.55,77.68,77.41,77.41,18700.0,49.9048,49.9885,49.8147,49.8147,18700.0
2008-04-11 13:30:00,77.46,77.51,77.16,77.17,26900.0,49.8469,49.8791,49.6538,49.6603,26900.0
2008-04-11 13:40:00,77.16,77.35,76.91,77.04,35900.0,49.6538,49.7761,49.493,49.5766,35900.0
2008-04-11 13:50:00,76.98,77.04,76.47,76.6,81100.0,49.538,49.5766,49.2098,49.2935,81100.0
2008-04-11 14:00:00,76.58,76.71,76.35,76.66,46200.0,49.2806,49.3643,49.1326,49.3321,46200.0
2008-04-11 14:10:00,76.66,76.73,76.4,76.63,27700.0,49.3321,49.3771,49.1648,49.3128,27700.0
2008-04-11 14:20:00,76.64,76.84,76.02,76.71,61200.0,49.3192,49.4479,48.9202,49.3643,61200.0
2008-04-11 14:30:00,76.69,76.73,76.27,76.3,16900.0,49.3514,49.3771,49.0811,49.1004,16900.0
2008-04-11 14:40:00,76.26,76.33,76.05,76.15,29600.0,49.0747,49.1197,48.9395,49.0039,29600.0
2008-04-11 14:50:00,76.14,76.5,75.87,75.87,80300.0,48.9974,49.2291,48.8237,48.8237,80300.0
2008-04-11 15:00:00,75.9,76.41,75.86,76.33,60400.0,48.843,49.1712,48.8173,49.1197,60400.0
2008-04-11 15:10:00,76.28,76.64,76.21,76.29,74100.0,49.0875,49.3192,49.0425,49.094,74100.0
2008-04-11 15:20:00,76.33,76.54,76.2,76.34,54300.0,49.1197,49.2549,49.0361,49.1262,54300.0
2008-04-11 15:30:00,76.36,76.45,76.16,76.27,33100.0,49.139,49.1969,49.0103,49.0811,33100.0
2008-04-11 15:40:00,76.27,76.49,76.08,76.33,74300.0,49.0811,49.2227,48.9588,49.1197,74300.0
2008-04-11 15:50:00,76.33,76.71,76.22,76.69,125800.0,49.1197,49.3643,49.0489,49.3514,125800.0
2008-04-14 09:30:00,77.2,77.82,76.55,76.73,56100.0,49.6796,50.0786,49.2613,49.3771,56100.0
2008-04-14 09:40:00,76.72,76.77,75.37,75.7,83000.0,49.3707,49.4029,48.5019,48.7143,83000.0
2008-04-14 09:50:00,75.7,75.7,75.2,75.4,90600.0,48.7143,48.7143,48.3925,48.5212,90600.0
2008-04-14 10:00:00,75.4,75.8,75.3,75.41,96100.0,48.5212,48.7787,48.4569,48.5277,96100.0
2008-04-14 10:10:00,75.41,75.62,75.33,75.35,70000.0,48.5277,48.6628,48.4762,48.4891,70000.0
2008-04-14 10:20:00,75.33,75.4,75.1,75.2,58200.0,48.4762,48.5212,48.3282,48.3925,58200.0
2008-04-14 10:30:00,75.24,75.5,75.15,75.29,39700.0,48.4183,48.5856,48.3604,48.4505,39700.0
2008-04-14 10:40:00,75.27,75.53,75.26,75.36,31400.0,48.4376,48.6049,48.4312,48.4955,31400.0
2008-04-14 10:50:00,75.39,75.39,74.83,75.18,53400.0,48.5148,48.5148,48.1544,48.3797,53400.0
2008-04-14 11:00:00,75.18,75.5,74.94,75.05,57900.0,48.3797,48.5856,48.2252,48.296,57900.0
2008-04-14 11:10:00,75.03,75.07,74.7,74.7,38200.0,48.2831,48.3089,48.0708,48.0708,38200.0
2008-04-14 11:20:00,74.7,75.02,74.58,74.6,53300.0,48.0708,48.2767,47.9936,48.0064,53300.0
2008-04-14 11:30:00,74.62,74.65,74.27,74.31,47300.0,48.0193,48.0386,47.7941,47.8198,47300.0
2008-04-14 11:40:00,74.32,74.56,74.15,74.45,81300.0,47.8262,47.9807,47.7168,47.9099,81300.0
2008-04-14 11:50:00,74.39,74.61,74.22,74.24,110300.0,47.8713,48.0129,47.7619,47.7748,110300.0
2008-04-14 12:00:00,74.24,74.52,74.03,74.28,67400.0,47.7748,47.9549,47.6396,47.8005,67400.0
2008-04-14 12:10:00,74.24,74.28,74.04,74.15,51900.0,47.7748,47.8005,47.6461,47.7168,51900.0
2008-04-14 12:20:00,74.17,74.52,74.08,74.51,34900.0,47.7297,47.9549,47.6718,47.9485,34900.0
2008-04-14 12:30:00,74.47,74.47,74.26,74.43,25700.0,47.9228,47.9228,47.7876,47.897,25700.0
2008-04-14 12:40:00,74.46,74.68,74.32,74.68,19900.0,47.9163,48.0579,47.8262,48.0579,19900.0
2008-04-14 12:50:00,74.66,74.92,74.43,74.43,84300.0,48.045,48.2124,47.897,47.897,84300.0
2008-04-14 13:00:00,74.44,74.6,74.37,74.54,39900.0,47.9035,48.0064,47.8584,47.9678,39900.0
2008-04-14 13:10:00,74.53,74.67,74.28,74.34,20500.0,47.9614,48.0515,47.8005,47.8391,20500.0
2008-04-14 13:20:00,74.34,74.52,74.3,74.52,41200.0,47.8391,47.9549,47.8134,47.9549,41200.0
2008-04-14 13:30:00,74.52,74.53,74.4,74.42,22500.0,47.9549,47.9614,47.8777,47.8906,22500.0
2008-04-14 13:40:00,74.43,74.52,74.3,74.33,35900.0,47.897,47.9549,47.8134,47.8327,35900.0
2008-04-14 13:50:00,74.34,74.36,74.25,74.36,19900.0,47.8391,47.852,47.7812,47.852,19900.0
2008-04-14 14:00:00,74.37,74.41,74.1,74.15,142300.0,47.8584,47.8842,47.6847,47.7168,142300.0
2008-04-14 14:10:00,74.15,74.5,74.15,74.31,44200.0,47.7168,47.9421,47.7168,47.8198,44200.0
2008-04-14 14:20:00,74.26,74.48,74.14,74.17,31800.0,47.7876,47.9292,47.7104,47.7297,31800.0
2008-04-14 14:30:00,74.15,74.38,74.11,74.19,42900.0,47.7168,47.8649,47.6911,47.7426,42900.0
2008-04-14 14:40:00,74.18,74.24,74.05,74.07,35100.0,47.7362,47.7748,47.6525,47.6654,35100.0
2008-04-14 14:50:00,74.03,74.17,73.91,74.13,73800.0,47.6396,47.7297,47.5624,47.704,73800.0
2008-04-14 15:00:00,74.13,74.24,73.83,74.0,83500.0,47.704,47.7748,47.5109,47.6203,83500.0
2008-04-14 15:10:00,74.0,74.21,73.84,73.92,40900.0,47.6203,47.7555,47.5174,47.5688,40900.0
2008-04-14 15:20:00,73.91,74.07,73.8,73.84,47700.0,47.5624,47.6654,47.4916,47.5174,47700.0
2008-04-14 15:30:00,73.84,74.14,73.75,73.87,96800.0,47.5174,47.7104,47.4594,47.5367,96800.0
2008-04-14 15:40:00,73.87,74.09,73.84,74.01,84600.0,47.5367,47.6782,47.5174,47.6268,84600.0
2008-04-14 15:50:00,74.06,74.11,73.71,74.01,131300.0,47.6589,47.6911,47.4337,47.6268,131300.0
2008-04-15 09:30:00,74.53,74.57,73.28,73.38,71400.0,47.9614,47.9871,47.157,47.2213,71400.0
2008-04-15 09:40:00,73.44,73.72,72.64,72.99,125000.0,47.2599,47.4401,46.7451,46.9704,125000.0
2008-04-15 09:50:00,72.99,73.17,72.56,72.62,87500.0,46.9704,47.0862,46.6937,46.7323,87500.0
2008-04-15 10:00:00,72.57,72.72,71.82,72.0,115200.0,46.7001,46.7966,46.2175,46.3333,115200.0
2008-04-15 10:10:00,71.99,72.3,71.88,72.0,180700.0,46.3268,46.5263,46.2561,46.3333,180700.0
2008-04-15 10:20:00,71.97,72.02,71.35,71.72,217500.0,46.314,46.3462,45.915,46.1531,217500.0
2008-04-15 10:30:00,71.72,71.8,71.42,71.54,104800.0,46.1531,46.2046,45.96,46.0373,104800.0
2008-04-15 10:40:00,71.49,71.55,70.64,70.74,218900.0,46.0051,46.0437,45.4581,45.5225,218900.0
2008-04-15 10:50:00,70.74,70.81,69.16,69.92,617600.0,45.5225,45.5675,44.5057,44.9948,617600.0
2008-04-15 11:00:00,69.92,70.81,69.91,70.38,247300.0,44.9948,45.5675,44.9883,45.2908,247300.0
2008-04-15 11:10:00,70.38,70.89,70.2,70.25,149200.0,45.2908,45.619,45.175,45.2071,149200.0
2008-04-15 11:20:00,70.25,70.35,70.01,70.28,129000.0,45.2071,45.2715,45.0527,45.2264,129000.0
2008-04-15 11:30:00,70.28,70.56,70.0,70.0,82600.0,45.2264,45.4066,45.0462,45.0462,82600.0
2008-04-15 11:40:00,70.0,70.52,70.0,70.37,106200.0,45.0462,45.3809,45.0462,45.2844,106200.0
2008-04-15 11:50:00,70.44,70.67,70.3,70.48,96200.0,45.3294,45.4774,45.2393,45.3551,96200.0
2008-04-15 12:00:00,70.43,70.61,70.27,70.53,103600.0,45.323,45.4388,45.22,45.3873,103600.0
2008-04-15 12:10:00,70.53,70.74,70.29,70.65,106400.0,45.3873,45.5225,45.2329,45.4645,106400.0
2008-04-15 12:20:00,70.68,70.78,70.47,70.75,67300.0,45.4838,45.5482,45.3487,45.5289,67300.0
2008-04-15 12:30:00,70.75,70.93,70.67,70.84,84700.0,45.5289,45.6447,45.4774,45.5868,84700.0
2008-04-15 12:40:00,70.84,70.84,70.33,70.37,89600.0,45.5868,45.5868,45.2586,45.2844,89600.0
2008-04-15 12:50:00,70.35,70.76,70.21,70.52,62200.0,45.2715,45.5353,45.1814,45.3809,62200.0
2008-04-15 13:00:00,70.52,70.52,69.83,69.84,57900.0,45.3809,45.3809,44.9369,44.9433,57900.0
2008-04-15 13:10:00,69.87,70.19,69.81,69.89,96000.0,44.9626,45.1685,44.924,44.9755,96000.0
2008-04-15 13:20:00,69.81,70.09,69.66,69.93,108200.0,44.924,45.1042,44.8275,45.0012,108200.0
2008-04-15 13:30:00,69.92,70.25,69.71,69.89,60600.0,44.9948,45.2071,44.8596,44.9755,60600.0
2008-04-15 13:40:00,69.97,70.1,69.66,69.66,52700.0,45.0269,45.1106,44.8275,44.8275,52700.0
2008-04-15 13:50:00,69.74,70.22,69.61,69.97,89500.0,44.8789,45.1878,44.7953,45.0269,89500.0
2008-04-15 14:00:00,69.93,70.15,69.93,70.03,34900.0,45.0012,45.1428,45.0012,45.0656,34900.0
2008-04-15 14:10:00,70.0,70.06,69.54,69.56,36400.0,45.0462,45.0849,44.7502,44.7631,36400.0
2008-04-15 14:20:00,69.54,69.58,68.77,68.87,242800.0,44.7502,44.776,44.2547,44.3191,242800.0
2008-04-15 14:30:00,68.83,69.1,68.58,68.98,175600.0,44.2933,44.4671,44.1325,44.3899,175600.0
2008-04-15 14:40:00,68.94,69.04,68.59,68.7,154300.0,44.3641,44.4285,44.1389,44.2097,154300.0
2008-04-15 14:50:00,68.7,68.8,68.1,68.2,207500.0,44.2097,44.274,43.8236,43.8879,207500.0
2008-04-15 15:00:00,68.19,68.59,68.16,68.38,100300.0,43.8815,44.1389,43.8622,44.0037,100300.0
2008-04-15 15:10:00,68.39,68.68,68.1,68.66,147600.0,44.0102,44.1968,43.8236,44.1839,147600.0
2008-04-15 15:20:00,68.69,68.95,68.55,68.76,113700.0,44.2032,44.3706,44.1131,44.2483,113700.0
2008-04-15 15:30:00,68.74,69.1,68.74,68.95,124000.0,44.2354,44.4671,44.2354,44.3706,124000.0
2008-04-15 15:40:00,68.94,69.14,68.81,69.0,211400.0,44.3641,44.4928,44.2805,44.4027,211400.0
2008-04-15 15:50:00,69.0,69.24,68.81,69.05,265000.0,44.4027,44.5572,44.2805,44.4349,265000.0
2008-04-16 09:30:00,69.32,69.6,67.56,67.99,262900.0,44.6087,44.7888,43.4761,43.7528,262900.0
2008-04-16 09:40:00,67.95,68.08,66.75,67.11,347500.0,43.727,43.8107,42.9548,43.1865,347500.0
2008-04-16 09:50:00,67.11,67.9,66.92,67.69,204200.0,43.1865,43.6949,43.0642,43.5597,204200.0
2008-04-16 10:00:00,67.76,68.0,67.1,67.21,201800.0,43.6048,43.7592,43.18,43.2508,201800.0
2008-04-16 10:10:00,67.25,68.22,67.1,67.95,257200.0,43.2766,43.9008,43.18,43.727,257200.0
2008-04-16 10:20:00,68.0,68.61,67.73,68.6,565900.0,43.7592,44.1518,43.5855,44.1453,565900.0
2008-04-16 10:30:00,68.57,69.12,68.44,68.74,216800.0,44.126,44.48,44.0424,44.2354,216800.0
2008-04-16 10:40:00,68.74,68.84,67.64,67.77,213800.0,44.2354,44.2998,43.5275,43.6112,213800.0
2008-04-16 10:50:00,67.8,68.05,67.76,67.9,54500.0,43.6305,43.7914,43.6048,43.6949,54500.0
2008-04-16 11:00:00,67.9,68.04,67.63,67.86,62700.0,43.6949,43.785,43.5211,43.6691,62700.0
2008-04-16 11:10:00,67.89,68.0,67.52,67.65,58600.0,43.6884,43.7592,43.4503,43.534,58600.0
2008-04-16 11:20:00,67.67,68.45,67.62,68.05,105900.0,43.5469,44.0488,43.5147,43.7914,105900.0
2008-04-16 11:30:00,68.06,68.8,67.98,68.73,151600.0,43.7978,44.274,43.7463,44.229,151600.0
2008-04-16 11:40:00,68.72,68.72,68.09,68.38,80700.0,44.2225,44.2225,43.8171,44.0037,80700.0
2008-04-16 11:50:00,68.42,68.7,68.3,68.49,46300.0,44.0295,44.2097,43.9523,44.0745,46300.0
2008-04-16 12:00:00,68.48,69.06,67.9,68.22,177500.0,44.0681,44.4413,43.6949,43.9008,177500.0
2008-04-16 12:10:00,68.26,68.59,68.19,68.36,66500.0,43.9265,44.1389,43.8815,43.9909,66500.0
2008-04-16 12:20:00,68.31,68.41,68.13,68.39,31700.0,43.9587,44.0231,43.8429,44.0102,31700.0
2008-04-16 12:30:00,68.4,68.51,68.09,68.2,37400.0,44.0166,44.0874,43.8171,43.8879,37400.0
2008-04-16 12:40:00,68.17,68.2,67.95,68.03,22900.0,43.8686,43.8879,43.727,43.7785,22900.0
2008-04-16 12:50:00,68.07,68.2,67.97,68.06,57200.0,43.8043,43.8879,43.7399,43.7978,57200.0
2008-04-16 13:00:00,68.01,68.11,67.91,68.04,54300.0,43.7656,43.83,43.7013,43.785,54300.0
2008-04-16 13:10:00,68.03,68.38,68.02,68.31,46000.0,43.7785,44.0037,43.7721,43.9587,46000.0
2008-04-16 13:20:00,68.27,68.63,68.24,68.63,142100.0,43.933,44.1646,43.9137,44.1646,142100.0
2008-04-16 13:30:00,68.64,68.7,68.41,68.6,59300.0,44.1711,44.2097,44.0231,44.1453,59300.0
2008-04-16 13:40:00,68.62,68.81,68.46,68.8,64100.0,44.1582,44.2805,44.0552,44.274,64100.0
2008-04-16 13:50:00,68.81,69.06,68.74,68.74,64400.0,44.2805,44.4413,44.2354,44.2354,64400.0
2008-04-16 14:00:00,68.76,69.0,68.57,68.75,109800.0,44.2483,44.4027,44.126,44.2419,109800.0
2008-04-16 14:10:00,68.75,69.06,68.7,69.02,93700.0,44.2419,44.4413,44.2097,44.4156,93700.0
2008-04-16 14:20:00,69.02,69.3,68.9,69.29,218800.0,44.4156,44.5958,44.3384,44.5894,218800.0
2008-04-16 14:30:00,69.27,69.43,68.67,68.91,90400.0,44.5765,44.6794,44.1904,44.3448,90400.0
2008-04-16 14:40:00,68.89,68.92,68.6,68.73,81200.0,44.3319,44.3512,44.1453,44.229,81200.0
2008-04-16 14:50:00,68.73,69.09,68.73,69.0,71400.0,44.229,44.4606,44.229,44.4027,71400.0
2008-04-16 15:00:00,69.0,69.25,68.94,69.25,41500.0,44.4027,44.5636,44.3641,44.5636,41500.0
2008-04-16 15:10:00,69.23,69.4,69.14,69.34,75300.0,44.5507,44.6601,44.4928,44.6215,75300.0
2008-04-16 15:20:00,69.32,69.57,69.23,69.25,80700.0,44.6087,44.7695,44.5507,44.5636,80700.0
2008-04-16 15:30:00,69.26,69.39,69.14,69.27,194100.0,44.57,44.6537,44.4928,44.5765,194100.0
2008-04-16 15:40:00,69.27,69.45,69.02,69.45,272300.0,44.5765,44.6923,44.4156,44.6923,272300.0
2008-04-16 15:50:00,69.43,69.45,69.01,69.12,274300.0,44.6794,44.6923,44.4092,44.48,274300.0
2008-04-17 09:30:00,68.11,68.49,67.31,67.99,87200.0,43.83,44.0745,43.3152,43.7528,87200.0
2008-04-17 09:40:00,68.0,68.1,67.85,67.85,168900.0,43.7592,43.8236,43.6627,43.6627,168900.0
2008-04-17 09:50:00,67.83,67.97,67.64,67.65,116500.0,43.6498,43.7399,43.5275,43.534,116500.0
2008-04-17 10:00:00,67.66,67.9,67.5,67.6,202400.0,43.5404,43.6949,43.4375,43.5018,202400.0
2008-04-17 10:10:00,67.6,67.76,67.6,67.75,177700.0,43.5018,43.6048,43.5018,43.5983,177700.0
2008-04-17 10:20:00,67.72,67.8,67.53,67.67,96800.0,43.579,43.6305,43.4568,43.5469,96800.0
2008-04-17 10:30:00,67.67,67.93,67.57,67.8,148500.0,43.5469,43.7142,43.4825,43.6305,148500.0
2008-04-17 10:40:00,67.81,67.95,67.54,67.77,195300.0,43.6369,43.727,43.4632,43.6112,195300.0
2008-04-17 10:50:00,67.8,67.8,67.32,67.55,79900.0,43.6305,43.6305,43.3216,43.4696,79900.0
2008-04-17 11:00:00,67.54,67.81,67.41,67.56,110200.0,43.4632,43.6369,43.3795,43.4761,110200.0
2008-04-17 11:10:00,67.58,67.99,67.56,67.91,59500.0,43.4889,43.7528,43.4761,43.7013,59500.0
2008-04-17 11:20:00,67.86,67.89,67.52,67.52,65800.0,43.6691,43.6884,43.4503,43.4503,65800.0
2008-04-17 11:30:00,67.5,67.5,66.9,67.08,127900.0,43.4375,43.4375,43.0513,43.1672,127900.0
2008-04-17 11:40:00,67.15,67.15,66.14,66.53,161200.0,43.2122,43.2122,42.5623,42.8132,161200.0
2008-04-17 11:50:00,66.53,66.68,66.0,66.16,147600.0,42.8132,42.9098,42.4722,42.5751,147600.0
2008-04-17 12:00:00,66.14,66.68,66.07,66.6,60200.0,42.5623,42.9098,42.5172,42.8583,60200.0
2008-04-17 12:10:00,66.62,66.63,66.38,66.39,54700.0,42.8712,42.8776,42.7167,42.7231,54700.0
2008-04-17 12:20:00,66.38,66.53,66.1,66.15,68000.0,42.7167,42.8132,42.5365,42.5687,68000.0
2008-04-17 12:30:00,66.15,66.2,65.72,65.99,128600.0,42.5687,42.6009,42.292,42.4657,128600.0
2008-04-17 12:40:00,66.02,66.18,65.72,65.92,86500.0,42.485,42.588,42.292,42.4207,86500.0
2008-04-17 12:50:00,65.99,66.27,65.98,66.1,93300.0,42.4657,42.6459,42.4593,42.5365,93300.0
2008-04-17 13:00:00,66.11,66.3,66.06,66.12,127300.0,42.543,42.6652,42.5108,42.5494,127300.0
2008-04-17 13:10:00,66.14,66.5,66.0,66.39,184000.0,42.5623,42.7939,42.4722,42.7231,184000.0
2008-04-17 13:20:00,66.29,66.38,66.0,66.21,65100.0,42.6588,42.7167,42.4722,42.6073,65100.0
2008-04-17 13:30:00,66.29,66.3,66.05,66.26,39500.0,42.6588,42.6652,42.5044,42.6395,39500.0
2008-04-17 13:40:00,66.27,66.35,66.23,66.28,93000.0,42.6459,42.6974,42.6202,42.6524,93000.0
2008-04-17 13:50:00,66.28,66.45,66.15,66.3,82200.0,42.6524,42.7618,42.5687,42.6652,82200.0
2008-04-17 14:00:00,66.3,66.43,66.24,66.34,156800.0,42.6652,42.7489,42.6266,42.691,156800.0
2008-04-17 14:10:00,66.35,66.42,66.09,66.2,85400.0,42.6974,42.7425,42.5301,42.6009,85400.0
2008-04-17 14:20:00,66.2,66.34,66.17,66.27,48700.0,42.6009,42.691,42.5816,42.6459,48700.0
2008-04-17 14:30:00,66.3,66.49,66.3,66.48,66900.0,42.6652,42.7875,42.6652,42.7811,66900.0
2008-04-17 14:40:00,66.46,66.47,66.3,66.36,52600.0,42.7682,42.7746,42.6652,42.7038,52600.0
2008-04-17 14:50:00,66.38,66.4,66.3,66.36,35000.0,42.7167,42.7296,42.6652,42.7038,35000.0
2008-04-17 15:00:00,66.38,66.62,66.35,66.53,95400.0,42.7167,42.8712,42.6974,42.8132,95400.0
2008-04-17 15:10:00,66.55,66.71,66.5,66.66,59200.0,42.8261,42.9291,42.7939,42.8969,59200.0
2008-04-17 15:20:00,66.68,66.93,66.64,66.9,83700.0,42.9098,43.0706,42.884,43.0513,83700.0
2008-04-17 15:30:00,66.88,66.98,66.56,66.96,91700.0,43.0385,43.1028,42.8325,43.09,91700.0
2008-04-17 15:40:00,66.98,67.07,66.83,67.0,112300.0,43.1028,43.1607,43.0063,43.1157,112300.0
2008-04-17 15:50:00,67.01,67.16,66.81,67.11,290100.0,43.1221,43.2187,42.9934,43.1865,290100.0
2008-04-18 09:30:00,68.96,69.66,68.19,68.95,332400.0,44.377,44.8275,43.8815,44.3706,332400.0
2008-04-18 09:40:00,68.95,69.44,68.95,69.07,191000.0,44.3706,44.6859,44.3706,44.4478,191000.0
2008-04-18 09:50:00,69.02,69.13,68.36,68.5,215000.0,44.4156,44.4864,43.9909,44.081,215000.0
2008-04-18 10:00:00,68.47,68.61,67.67,67.7,167600.0,44.0617,44.1518,43.5469,43.5662,167600.0
2008-04-18 10:10:00,67.72,67.94,67.34,67.61,139100.0,43.579,43.7206,43.3345,43.5082,139100.0
2008-04-18 10:20:00,67.57,67.87,67.35,67.6,147900.0,43.4825,43.6756,43.3409,43.5018,147900.0
2008-04-18 10:30:00,67.59,67.65,67.05,67.62,124300.0,43.4954,43.534,43.1479,43.5147,124300.0
2008-04-18 10:40:00,67.67,68.29,67.48,67.82,99800.0,43.5469,43.9458,43.4246,43.6434,99800.0
2008-04-18 10:50:00,67.81,68.13,67.53,67.97,82400.0,43.6369,43.8429,43.4568,43.7399,82400.0
2008-04-18 11:00:00,68.01,68.36,67.87,67.93,113400.0,43.7656,43.9909,43.6756,43.7142,113400.0
2008-04-18 11:10:00,67.97,68.24,67.69,68.22,88700.0,43.7399,43.9137,43.5597,43.9008,88700.0
2008-04-18 11:20:00,68.2,68.53,68.02,68.53,125400.0,43.8879,44.1003,43.7721,44.1003,125400.0
2008-04-18 11:30:00,68.55,68.59,68.03,68.03,61400.0,44.1131,44.1389,43.7785,43.7785,61400.0
2008-04-18 11:40:00,68.02,68.33,67.83,68.24,78600.0,43.7721,43.9716,43.6498,43.9137,78600.0
2008-04-18 11:50:00,68.22,68.87,68.2,68.87,84400.0,43.9008,44.3191,43.8879,44.3191,84400.0
2008-04-18 12:00:00,68.82,68.92,68.3,68.32,80000.0,44.2869,44.3512,43.9523,43.9651,80000.0
2008-04-18 12:10:00,68.32,68.42,68.12,68.23,59700.0,43.9651,44.0295,43.8364,43.9072,59700.0
2008-04-18 12:20:00,68.24,68.6,68.17,68.38,191100.0,43.9137,44.1453,43.8686,44.0037,191100.0
2008-04-18 12:30:00,68.39,69.0,68.33,69.0,139900.0,44.0102,44.4027,43.9716,44.4027,139900.0
2008-04-18 12:40:00,68.99,69.0,68.29,68.5,54900.0,44.3963,44.4027,43.9458,44.081,54900.0
2008-04-18 12:50:00,68.5,68.74,68.36,68.53,48600.0,44.081,44.2354,43.9909,44.1003,48600.0
2008-04-18 13:00:00,68.56,69.0,68.52,68.82,75800.0,44.1196,44.4027,44.0938,44.2869,75800.0
2008-04-18 13:10:00,68.75,69.0,68.62,68.93,45700.0,44.2419,44.4027,44.1582,44.3577,45700.0
2008-04-18 13:20:00,68.91,69.0,68.84,68.93,38700.0,44.3448,44.4027,44.2998,44.3577,38700.0
2008-04-18 13:30:00,68.94,69.02,68.91,69.02,33400.0,44.3641,44.4156,44.3448,44.4156,33400.0
2008-04-18 13:40:00,69.06,69.11,68.7,68.78,75400.0,44.4413,44.4735,44.2097,44.2612,75400.0
2008-04-18 13:50:00,68.79,69.21,68.7,68.86,99200.0,44.2676,44.5379,44.2097,44.3126,99200.0
2008-04-18 14:00:00,68.85,68.92,68.33,68.35,67200.0,44.3062,44.3512,43.9716,43.9844,67200.0
2008-04-18 14:10:00,68.36,68.52,68.32,68.44,81700.0,43.9909,44.0938,43.9651,44.0424,81700.0
2008-04-18 14:20:00,68.43,68.45,68.08,68.18,67400.0,44.0359,44.0488,43.8107,43.875,67400.0
2008-04-18 14:30:00,68.21,68.4,68.08,68.25,102200.0,43.8944,44.0166,43.8107,43.9201,102200.0
2008-04-18 14:40:00,68.29,68.48,68.15,68.25,68000.0,43.9458,44.0681,43.8557,43.9201,68000.0
2008-04-18 14:50:00,68.25,68.52,68.2,68.49,44000.0,43.9201,44.0938,43.8879,44.0745,44000.0
2008-04-18 15:00:00,68.47,68.47,68.16,68.41,64600.0,44.0617,44.0617,43.8622,44.0231,64600.0
2008-04-18 15:10:00,68.43,68.57,68.23,68.23,60400.0,44.0359,44.126,43.9072,43.9072,60400.0
2008-04-18 15:20:00,68.23,68.37,68.07,68.07,85300.0,43.9072,43.9973,43.8043,43.8043,85300.0
2008-04-18 15:30:00,68.1,68.16,67.7,67.86,92500.0,43.8236,43.8622,43.5662,43.6691,92500.0
2008-04-18 15:40:00,67.86,67.89,67.56,67.68,107200.0,43.6691,43.6884,43.4761,43.5533,107200.0
2008-04-18 15:50:00,67.68,68.06,67.54,67.77,267700.0,43.5533,43.7978,43.4632,43.6112,267700.0
2008-04-21 09:30:00,67.99,67.99,67.08,67.29,72400.0,43.7528,43.7528,43.1672,43.3023,72400.0
2008-04-21 09:40:00,67.39,67.63,67.23,67.5,50000.0,43.3667,43.5211,43.2637,43.4375,50000.0
2008-04-21 09:50:00,67.5,67.8,66.81,67.16,58300.0,43.4375,43.6305,42.9934,43.2187,58300.0
2008-04-21 10:00:00,67.08,67.09,66.34,66.52,60700.0,43.1672,43.1736,42.691,42.8068,60700.0
2008-04-21 10:10:00,66.52,66.52,65.96,66.12,85000.0,42.8068,42.8068,42.4464,42.5494,85000.0
2008-04-21 10:20:00,66.12,66.4,65.91,66.03,73500.0,42.5494,42.7296,42.4143,42.4915,73500.0
2008-04-21 10:30:00,66.08,66.17,65.75,65.77,63000.0,42.5237,42.5816,42.3113,42.3242,63000.0
2008-04-21 10:40:00,65.72,66.0,65.72,65.78,46300.0,42.292,42.4722,42.292,42.3306,46300.0
2008-04-21 10:50:00,65.82,65.99,65.52,65.58,46900.0,42.3563,42.4657,42.1633,42.2019,46900.0
2008-04-21 11:00:00,65.59,65.61,65.31,65.51,41800.0,42.2083,42.2212,42.0281,42.1569,41800.0
2008-04-21 11:10:00,65.48,65.56,65.33,65.52,80500.0,42.1375,42.189,42.041,42.1633,80500.0
2008-04-21 11:20:00,65.49,65.76,65.4,65.64,95600.0,42.144,42.3177,42.0861,42.2405,95600.0
2008-04-21 11:30:00,65.6,65.67,65.52,65.53,124400.0,42.2148,42.2598,42.1633,42.1697,124400.0
2008-04-21 11:40:00,65.6,65.69,65.37,65.52,95700.0,42.2148,42.2727,42.0668,42.1633,95700.0
2008-04-21 11:50:00,65.46,65.82,65.46,65.71,175400.0,42.1247,42.3563,42.1247,42.2856,175400.0
2008-04-21 12:00:00,65.68,65.94,65.65,65.87,124100.0,42.2663,42.4336,42.2469,42.3885,124100.0
2008-04-21 12:10:00,65.86,66.03,65.85,65.97,37400.0,42.3821,42.4915,42.3756,42.4529,37400.0
2008-04-21 12:20:00,65.97,66.21,65.96,66.18,77800.0,42.4529,42.6073,42.4464,42.588,77800.0
2008-04-21 12:30:00,66.15,66.19,65.8,66.0,32100.0,42.5687,42.5944,42.3435,42.4722,32100.0
2008-04-21 12:40:00,66.0,66.2,66.0,66.15,22000.0,42.4722,42.6009,42.4722,42.5687,22000.0
2008-04-21 12:50:00,66.13,66.16,65.8,65.84,25200.0,42.5558,42.5751,42.3435,42.3692,25200.0
2008-04-21 13:00:00,65.84,65.99,65.84,65.98,19100.0,42.3692,42.4657,42.3692,42.4593,19100.0
2008-04-21 13:10:00,65.95,65.99,65.87,65.91,20400.0,42.44,42.4657,42.3885,42.4143,20400.0
2008-04-21 13:20:00,65.88,65.91,65.78,65.78,32900.0,42.395,42.4143,42.3306,42.3306,32900.0
2008-04-21 13:30:00,65.78,65.79,65.66,65.71,35200.0,42.3306,42.337,42.2534,42.2856,35200.0
2008-04-21 13:40:00,65.75,65.75,65.56,65.7,46200.0,42.3113,42.3113,42.189,42.2791,46200.0
2008-04-21 13:50:00,65.74,65.79,65.62,65.79,34800.0,42.3049,42.337,42.2276,42.337,34800.0
2008-04-21 14:00:00,65.78,65.79,65.68,65.71,28900.0,42.3306,42.337,42.2663,42.2856,28900.0
2008-04-21 14:10:00,65.67,65.81,65.6,65.81,49600.0,42.2598,42.3499,42.2148,42.3499,49600.0
2008-04-21 14:20:00,65.82,65.87,65.5,65.67,65100.0,42.3563,42.3885,42.1504,42.2598,65100.0
2008-04-21 14:30:00,65.65,65.73,65.53,65.54,97600.0,42.2469,42.2984,42.1697,42.1762,97600.0
2008-04-21 14:40:00,65.53,65.6,65.42,65.43,104700.0,42.1697,42.2148,42.0989,42.1054,104700.0
2008-04-21 14:50:00,65.45,65.49,65.1,65.15,78600.0,42.1182,42.144,41.893,41.9252,78600.0
2008-04-21 15:00:00,65.15,65.22,65.0,65.01,128400.0,41.9252,41.9702,41.8287,41.8351,128400.0
2008-04-21 15:10:00,65.0,65.06,64.87,65.05,215600.0,41.8287,41.8673,41.745,41.8608,215600.0
2008-04-21 15:20:00,65.05,65.33,64.97,65.28,92500.0,41.8608,42.041,41.8094,42.0088,92500.0
2008-04-21 15:30:00,65.29,65.49,65.16,65.48,108000.0,42.0153,42.144,41.9316,42.1375,108000.0
2008-04-21 15:40:00,65.48,65.54,65.1,65.5,91400.0,42.1375,42.1762,41.893,42.1504,91400.0
2008-04-21 15:50:00,65.49,65.54,65.01,65.1,349400.0,42.144,42.1762,41.8351,41.893,349400.0
2008-04-22 09:30:00,65.25,72.36,65.25,70.5,1015100.0,41.9895,46.565,41.9895,45.368,1015100.0
2008-04-22 09:40:00,70.45,71.95,69.7,71.82,788700.0,45.3358,46.3011,44.8532,46.2175,788700.0
2008-04-22 09:50:00,71.84,73.04,71.67,72.62,654200.0,46.2303,47.0025,46.1209,46.7323,654200.0
2008-04-22 10:00:00,72.7,73.63,72.44,73.31,589100.0,46.7837,47.3822,46.6164,47.1763,589100.0
2008-04-22 10:10:00,73.39,73.76,72.93,73.27,311200.0,47.2278,47.4659,46.9318,47.1506,311200.0
2008-04-22 10:20:00,73.28,73.94,72.0,72.07,391300.0,47.157,47.5817,46.3333,46.3783,391300.0
2008-04-22 10:30:00,72.07,72.33,71.31,71.72,404700.0,46.3783,46.5456,45.8893,46.1531,404700.0
2008-04-22 10:40:00,71.71,72.72,71.58,72.62,304300.0,46.1467,46.7966,46.063,46.7323,304300.0
2008-04-22 10:50:00,72.71,73.28,72.11,72.97,217700.0,46.7902,47.157,46.4041,46.9575,217700.0
2008-04-22 11:00:00,72.96,73.25,72.41,72.48,117900.0,46.9511,47.1377,46.5971,46.6422,117900.0
2008-04-22 11:10:00,72.44,72.64,72.13,72.22,146700.0,46.6164,46.7451,46.4169,46.4749,146700.0
2008-04-22 11:20:00,72.25,72.31,71.34,71.39,190300.0,46.4942,46.5328,45.9086,45.9407,190300.0
2008-04-22 11:30:00,71.37,71.5,71.15,71.29,157000.0,45.9279,46.0115,45.7863,45.8764,157000.0
2008-04-22 11:40:00,71.34,71.42,70.45,70.53,275300.0,45.9086,45.96,45.3358,45.3873,275300.0
2008-04-22 11:50:00,70.53,70.88,70.1,70.43,228900.0,45.3873,45.6125,45.1106,45.323,228900.0
2008-04-22 12:00:00,70.47,70.66,70.2,70.21,106100.0,45.3487,45.471,45.175,45.1814,106100.0
2008-04-22 12:10:00,70.21,70.4,69.55,69.96,309200.0,45.1814,45.3037,44.7567,45.0205,309200.0
2008-04-22 12:20:00,69.91,70.45,69.83,70.06,89100.0,44.9883,45.3358,44.9369,45.0849,89100.0
2008-04-22 12:30:00,70.04,70.04,69.28,69.62,104000.0,45.072,45.072,44.5829,44.8017,104000.0
2008-04-22 12:40:00,69.65,69.95,69.5,69.57,43300.0,44.821,45.0141,44.7245,44.7695,43300.0
2008-04-22 12:50:00,69.54,69.81,69.32,69.67,49300.0,44.7502,44.924,44.6087,44.8339,49300.0
2008-04-22 13:00:00,69.72,70.59,69.72,70.17,152000.0,44.8661,45.4259,44.8661,45.1556,152000.0
2008-04-22 13:10:00,70.17,70.34,69.89,70.28,66000.0,45.1556,45.265,44.9755,45.2264,66000.0
2008-04-22 13:20:00,70.29,70.88,70.27,70.47,96200.0,45.2329,45.6125,45.22,45.3487,96200.0
2008-04-22 13:30:00,70.48,70.63,70.18,70.42,50900.0,45.3551,45.4517,45.1621,45.3165,50900.0
2008-04-22 13:40:00,70.44,70.8,70.41,70.57,57700.0,45.3294,45.5611,45.3101,45.4131,57700.0
2008-04-22 13:50:00,70.57,71.15,70.56,70.69,49700.0,45.4131,45.7863,45.4066,45.4903,49700.0
2008-04-22 14:00:00,70.7,70.72,70.54,70.54,85200.0,45.4967,45.5096,45.3937,45.3937,85200.0
2008-04-22 14:10:00,70.55,70.73,70.54,70.62,122500.0,45.4002,45.516,45.3937,45.4452,122500.0
2008-04-22 14:20:00,70.62,71.43,70.61,71.31,122100.0,45.4452,45.9665,45.4388,45.8893,122100.0
2008-04-22 14:30:00,71.37,71.84,71.22,71.64,181500.0,45.9279,46.2303,45.8313,46.1016,181500.0
2008-04-22 14:40:00,71.66,71.84,71.39,71.47,98600.0,46.1145,46.2303,45.9407,45.9922,98600.0
2008-04-22 14:50:00,71.47,71.71,71.03,71.25,82800.0,45.9922,46.1467,45.7091,45.8506,82800.0
2008-04-22 15:00:00,71.24,71.46,70.98,71.2,159400.0,45.8442,45.9858,45.6769,45.8185,159400.0
2008-04-22 15:10:00,71.18,71.18,70.65,70.82,146000.0,45.8056,45.8056,45.4645,45.5739,146000.0
2008-04-22 15:20:00,70.84,70.98,70.59,70.78,144100.0,45.5868,45.6769,45.4259,45.5482,144100.0
2008-04-22 15:30:00,70.77,70.87,70.58,70.66,115000.0,45.5418,45.6061,45.4195,45.471,115000.0
2008-04-22 15:40:00,70.61,70.75,70.17,70.73,223600.0,45.4388,45.5289,45.1556,45.516,223600.0
2008-04-22 15:50:00,70.73,71.25,70.71,70.91,377800.0,45.516,45.8506,45.5031,45.6318,377800.0
2008-04-23 09:30:00,72.3,73.45,72.3,72.6,255600.0,46.5263,47.2664,46.5263,46.7194,255600.0
2008-04-23 09:40:00,72.55,72.77,71.88,72.28,233200.0,46.6872,46.8288,46.2561,46.5135,233200.0
2008-04-23 09:50:00,72.28,72.51,71.5,71.68,115000.0,46.5135,46.6615,46.0115,46.1274,115000.0
2008-04-23 10:00:00,71.66,72.36,71.58,72.21,106100.0,46.1145,46.565,46.063,46.4684,106100.0
2008-04-23 10:10:00,72.21,72.3,71.6,72.21,117000.0,46.4684,46.5263,46.0759,46.4684,117000.0
2008-04-23 10:20:00,72.29,72.6,71.83,72.48,210800.0,46.5199,46.7194,46.2239,46.6422,210800.0
2008-04-23 10:30:00,72.46,73.1,72.2,73.1,137600.0,46.6293,47.0412,46.462,47.0412,137600.0
2008-04-23 10:40:00,73.12,73.5,72.8,73.02,128700.0,47.054,47.2986,46.8481,46.9897,128700.0
2008-04-23 10:50:00,73.0,73.32,72.94,73.01,52100.0,46.9768,47.1827,46.9382,46.9832,52100.0
2008-04-23 11:00:00,73.01,73.16,72.93,73.1,76100.0,46.9832,47.0798,46.9318,47.0412,76100.0
2008-04-23 11:10:00,73.06,73.16,72.47,72.49,107100.0,47.0154,47.0798,46.6357,46.6486,107100.0
2008-04-23 11:20:00,72.48,72.55,72.1,72.19,50300.0,46.6422,46.6872,46.3976,46.4556,50300.0
2008-04-23 11:30:00,72.19,72.51,72.14,72.35,42000.0,46.4556,46.6615,46.4234,46.5585,42000.0
2008-04-23 11:40:00,72.31,72.57,72.19,72.19,39300.0,46.5328,46.7001,46.4556,46.4556,39300.0
2008-04-23 11:50:00,72.25,72.32,71.88,72.12,41100.0,46.4942,46.5392,46.2561,46.4105,41100.0
2008-04-23 12:00:00,72.08,72.12,71.82,71.88,33200.0,46.3848,46.4105,46.2175,46.2561,33200.0
2008-04-23 12:10:00,71.82,72.02,71.7,71.75,54100.0,46.2175,46.3462,46.1402,46.1724,54100.0
2008-04-23 12:20:00,71.71,72.02,71.59,71.64,91400.0,46.1467,46.3462,46.0694,46.1016,91400.0
2008-04-23 12:30:00,71.65,71.82,71.1,71.2,72400.0,46.1081,46.2175,45.7541,45.8185,72400.0
2008-04-23 12:40:00,71.25,71.33,70.94,71.05,96900.0,45.8506,45.9021,45.6512,45.7219,96900.0
2008-04-23 12:50:00,71.04,71.19,70.5,70.51,81900.0,45.7155,45.812,45.368,45.3744,81900.0
2008-04-23 13:00:00,70.5,70.73,70.37,70.53,64000.0,45.368,45.516,45.2844,45.3873,64000.0
2008-04-23 13:10:00,70.53,70.74,70.39,70.44,51300.0,45.3873,45.5225,45.2972,45.3294,51300.0
2008-04-23 13:20:00,70.51,70.57,70.26,70.5,44600.0,45.3744,45.4131,45.2136,45.368,44600.0
2008-04-23 13:30:00,70.49,70.74,70.49,70.59,44000.0,45.3616,45.5225,45.3616,45.4259,44000.0
2008-04-23 13:40:00,70.55,70.63,70.35,70.58,37900.0,45.4002,45.4517,45.2715,45.4195,37900.0
2008-04-23 13:50:00,70.6,70.8,70.16,70.33,97700.0,45.4324,45.5611,45.1492,45.2586,97700.0
2008-04-23 14:00:00,70.33,70.33,69.62,69.88,132300.0,45.2586,45.2586,44.8017,44.969,132300.0
2008-04-23 14:10:00,69.88,70.25,69.83,70.15,59800.0,44.969,45.2071,44.9369,45.1428,59800.0
2008-04-23 14:20:00,70.19,70.26,69.82,70.08,53100.0,45.1685,45.2136,44.9304,45.0977,53100.0
2008-04-23 14:30:00,70.11,70.42,70.0,70.04,148300.0,45.117,45.3165,45.0462,45.072,148300.0
2008-04-23 14:40:00,70.01,70.17,69.93,69.99,102900.0,45.0527,45.1556,45.0012,45.0398,102900.0
2008-04-23 14:50:00,69.95,70.0,69.45,69.49,151500.0,45.0141,45.0462,44.6923,44.7181,151500.0
2008-04-23 15:00:00,69.49,70.22,69.46,70.13,123500.0,44.7181,45.1878,44.6987,45.1299,123500.0
2008-04-23 15:10:00,70.1,70.2,69.9,70.2,146500.0,45.1106,45.175,44.9819,45.175,146500.0
2008-04-23 15:20:00,70.21,70.37,69.51,69.71,134100.0,45.1814,45.2844,44.7309,44.8596,134100.0
2008-04-23 15:30:00,69.7,70.12,69.62,69.99,105700.0,44.8532,45.1235,44.8017,45.0398,105700.0
2008-04-23 15:40:00,69.99,70.0,69.5,69.87,170200.0,45.0398,45.0462,44.7245,44.9626,170200.0
2008-04-23 15:50:00,69.86,70.07,69.58,69.65,200200.0,44.9562,45.0913,44.776,44.821,200200.0
2008-04-24 09:30:00,70.09,70.56,68.79,68.88,89100.0,45.1042,45.4066,44.2676,44.3255,89100.0
2008-04-24 09:40:00,68.95,69.0,66.87,67.13,197300.0,44.3706,44.4027,43.032,43.1994,197300.0
2008-04-24 09:50:00,67.13,67.42,66.39,67.06,199200.0,43.1994,43.386,42.7231,43.1543,199200.0
2008-04-24 10:00:00,67.03,67.04,66.12,66.58,135300.0,43.135,43.1414,42.5494,42.8454,135300.0
2008-04-24 10:10:00,66.64,67.35,66.41,67.14,101900.0,42.884,43.3409,42.736,43.2058,101900.0
2008-04-24 10:20:00,67.07,67.3,66.86,67.25,52300.0,43.1607,43.3088,43.0256,43.2766,52300.0
2008-04-24 10:30:00,67.25,67.27,66.42,66.61,115700.0,43.2766,43.2894,42.7425,42.8647,115700.0
2008-04-24 10:40:00,66.67,66.77,66.15,66.5,126400.0,42.9033,42.9677,42.5687,42.7939,126400.0
2008-04-24 10:50:00,66.53,66.79,66.29,66.77,49200.0,42.8132,42.9806,42.6588,42.9677,49200.0
2008-04-24 11:00:00,66.77,67.06,66.75,67.01,39500.0,42.9677,43.1543,42.9548,43.1221,39500.0
2008-04-24 11:10:00,66.97,67.5,66.87,67.37,69800.0,43.0964,43.4375,43.032,43.3538,69800.0
2008-04-24 11:20:00,67.35,67.48,67.08,67.47,88600.0,43.3409,43.4246,43.1672,43.4181,88600.0
2008-04-24 11:30:00,67.46,67.66,67.23,67.24,64200.0,43.4117,43.5404,43.2637,43.2701,64200.0
2008-04-24 11:40:00,67.28,67.72,67.23,67.4,50800.0,43.2959,43.579,43.2637,43.3731,50800.0
2008-04-24 11:50:00,67.34,67.65,67.3,67.56,82500.0,43.3345,43.534,43.3088,43.4761,82500.0
2008-04-24 12:00:00,67.56,68.29,67.56,68.28,63300.0,43.4761,43.9458,43.4761,43.9394,63300.0
2008-04-24 12:10:00,68.23,68.3,67.68,67.88,99500.0,43.9072,43.9523,43.5533,43.682,99500.0
2008-04-24 12:20:00,67.83,67.94,67.7,67.79,57100.0,43.6498,43.7206,43.5662,43.6241,57100.0
2008-04-24 12:30:00,67.75,67.98,67.65,67.96,29900.0,43.5983,43.7463,43.534,43.7335,29900.0
2008-04-24 12:40:00,67.92,67.92,67.4,67.73,98800.0,43.7077,43.7077,43.3731,43.5855,98800.0
2008-04-24 12:50:00,67.7,67.8,67.63,67.73,103700.0,43.5662,43.6305,43.5211,43.5855,103700.0
2008-04-24 13:00:00,67.71,68.19,67.7,68.13,79700.0,43.5726,43.8815,43.5662,43.8429,79700.0
2008-04-24 13:10:00,68.13,68.4,68.01,68.13,105800.0,43.8429,44.0166,43.7656,43.8429,105800.0
2008-04-24 13:20:00,68.13,68.46,68.04,68.39,74200.0,43.8429,44.0552,43.785,44.0102,74200.0
2008-04-24 13:30:00,68.42,68.58,68.34,68.47,152900.0,44.0295,44.1325,43.978,44.0617,152900.0
2008-04-24 13:40:00,68.5,68.87,68.5,68.87,85200.0,44.081,44.3191,44.081,44.3191,85200.0
2008-04-24 13:50:00,68.85,69.21,68.77,69.01,152900.0,44.3062,44.5379,44.2547,44.4092,152900.0
2008-04-24 14:00:00,69.05,69.4,68.94,69.24,73400.0,44.4349,44.6601,44.3641,44.5572,73400.0
2008-04-24 14:10:00,69.28,69.3,69.05,69.19,53700.0,44.5829,44.5958,44.4349,44.525,53700.0
2008-04-24 14:20:00,69.19,69.57,69.05,69.57,66400.0,44.525,44.7695,44.4349,44.7695,66400.0
2008-04-24 14:30:00,69.53,70.31,69.46,70.12,229500.0,44.7438,45.2457,44.6987,45.1235,229500.0
2008-04-24 14:40:00,70.12,70.28,69.79,70.17,170500.0,45.1235,45.2264,44.9111,45.1556,170500.0
2008-04-24 14:50:00,70.17,70.35,69.97,70.2,121800.0,45.1556,45.2715,45.0269,45.175,121800.0
2008-04-24 15:00:00,70.2,71.45,70.2,71.4,277600.0,45.175,45.9793,45.175,45.9472,277600.0
2008-04-24 15:10:00,71.39,71.92,71.1,71.35,328600.0,45.9407,46.2818,45.7541,45.915,328600.0
2008-04-24 15:20:00,71.35,71.42,70.94,71.3,185300.0,45.915,45.96,45.6512,45.8828,185300.0
2008-04-24 15:30:00,71.34,71.48,70.99,70.99,108100.0,45.9086,45.9987,45.6833,45.6833,108100.0
2008-04-24 15:40:00,70.99,71.06,70.37,70.47,170000.0,45.6833,45.7284,45.2844,45.3487,170000.0
2008-04-24 15:50:00,70.47,70.55,70.22,70.27,238000.0,45.3487,45.4002,45.1878,45.22,238000.0
2008-04-25 09:30:00,71.23,71.24,69.52,70.0,83000.0,45.8378,45.8442,44.7374,45.0462,83000.0
2008-04-25 09:40:00,69.94,70.14,69.63,69.74,117200.0,45.0076,45.1363,44.8081,44.8789,117200.0
2008-04-25 09:50:00,69.74,69.97,69.25,69.49,103700.0,44.8789,45.0269,44.5636,44.7181,103700.0
2008-04-25 10:00:00,69.54,69.6,69.09,69.45,66100.0,44.7502,44.7888,44.4606,44.6923,66100.0
2008-04-25 10:10:00,69.46,69.94,69.43,69.92,75200.0,44.6987,45.0076,44.6794,44.9948,75200.0
2008-04-25 10:20:00,69.95,70.53,69.95,70.3,43900.0,45.0141,45.3873,45.0141,45.2393,43900.0
2008-04-25 10:30:00,70.26,70.56,70.1,70.18,56200.0,45.2136,45.4066,45.1106,45.1621,56200.0
2008-04-25 10:40:00,70.2,70.46,69.73,69.99,56100.0,45.175,45.3423,44.8725,45.0398,56100.0
2008-04-25 10:50:00,70.01,70.08,69.67,69.85,35200.0,45.0527,45.0977,44.8339,44.9497,35200.0
2008-04-25 11:00:00,69.85,69.85,69.3,69.51,47000.0,44.9497,44.9497,44.5958,44.7309,47000.0
2008-04-25 11:10:00,69.53,69.57,69.0,69.08,45700.0,44.7438,44.7695,44.4027,44.4542,45700.0
2008-04-25 11:20:00,69.03,69.2,68.86,68.98,66600.0,44.422,44.5314,44.3126,44.3899,66600.0
2008-04-25 11:30:00,69.0,69.36,68.91,68.96,81300.0,44.4027,44.6344,44.3448,44.377,81300.0
2008-04-25 11:40:00,69.0,69.28,68.77,69.23,61700.0,44.4027,44.5829,44.2547,44.5507,61700.0
2008-04-25 11:50:00,69.23,69.56,69.23,69.37,42200.0,44.5507,44.7631,44.5507,44.6408,42200.0
2008-04-25 12:00:00,69.37,69.5,69.16,69.43,18700.0,44.6408,44.7245,44.5057,44.6794,18700.0
2008-04-25 12:10:00,69.45,69.45,69.38,69.44,6300.0,44.6923,44.6923,44.6473,44.6859,6300.0
2008-04-25 12:20:00,69.45,69.45,69.38,69.42,41500.0,44.6923,44.6923,44.6473,44.673,41500.0
2008-04-25 12:30:00,69.42,69.46,69.06,69.11,14100.0,44.673,44.6987,44.4413,44.4735,14100.0
2008-04-25 12:40:00,69.07,69.2,68.97,69.11,26000.0,44.4478,44.5314,44.3834,44.4735,26000.0
2008-04-25 12:50:00,69.1,69.11,69.0,69.1,16800.0,44.4671,44.4735,44.4027,44.4671,16800.0
2008-04-25 13:00:00,69.04,69.16,69.0,69.05,9600.0,44.4285,44.5057,44.4027,44.4349,9600.0
2008-04-25 13:10:00,69.07,69.12,68.94,68.95,15500.0,44.4478,44.48,44.3641,44.3706,15500.0
2008-04-25 13:20:00,69.0,69.22,68.97,69.03,18600.0,44.4027,44.5443,44.3834,44.422,18600.0
2008-04-25 13:30:00,69.1,69.1,68.97,69.0,39100.0,44.4671,44.4671,44.3834,44.4027,39100.0
2008-04-25 13:40:00,69.0,69.11,68.81,68.99,35200.0,44.4027,44.4735,44.2805,44.3963,35200.0
2008-04-25 13:50:00,69.06,69.3,68.8,69.25,20000.0,44.4413,44.5958,44.274,44.5636,20000.0
2008-04-25 14:00:00,69.23,69.57,69.16,69.5,26500.0,44.5507,44.7695,44.5057,44.7245,26500.0
2008-04-25 14:10:00,69.52,69.82,69.44,69.79,36000.0,44.7374,44.9304,44.6859,44.9111,36000.0
2008-04-25 14:20:00,69.79,69.95,69.56,69.95,28400.0,44.9111,45.0141,44.7631,45.0141,28400.0
2008-04-25 14:30:00,69.9,70.0,69.81,69.98,26900.0,44.9819,45.0462,44.924,45.0334,26900.0
2008-04-25 14:40:00,70.0,70.23,70.0,70.18,25100.0,45.0462,45.1943,45.0462,45.1621,25100.0
2008-04-25 14:50:00,70.18,70.35,70.13,70.3,20800.0,45.1621,45.2715,45.1299,45.2393,20800.0
2008-04-25 15:00:00,70.3,70.74,70.12,70.74,58600.0,45.2393,45.5225,45.1235,45.5225,58600.0
2008-04-25 15:10:00,70.71,70.75,70.35,70.44,57900.0,45.5031,45.5289,45.2715,45.3294,57900.0
2008-04-25 15:20:00,70.38,70.62,70.38,70.43,83500.0,45.2908,45.4452,45.2908,45.323,83500.0
2008-04-25 15:30:00,70.43,70.64,70.35,70.48,65600.0,45.323,45.4581,45.2715,45.3551,65600.0
2008-04-25 15:40:00,70.47,70.47,70.05,70.22,71900.0,45.3487,45.3487,45.0784,45.1878,71900.0
2008-04-25 15:50:00,70.2,70.28,69.99,70.15,106000.0,45.175,45.2264,45.0398,45.1428,106000.0
2008-04-28 09:30:00,70.01,70.85,70.01,70.14,54200.0,45.0527,45.5932,45.0527,45.1363,54200.0
2008-04-28 09:40:00,70.2,70.63,70.1,70.63,66100.0,45.175,45.4517,45.1106,45.4517,66100.0
2008-04-28 09:50:00,70.58,70.99,70.25,70.47,52300.0,45.4195,45.6833,45.2071,45.3487,52300.0
2008-04-28 10:00:00,70.4,70.97,70.15,70.87,69900.0,45.3037,45.6705,45.1428,45.6061,69900.0
2008-04-28 10:10:00,70.9,71.5,70.85,71.18,56400.0,45.6254,46.0115,45.5932,45.8056,56400.0
2008-04-28 10:20:00,71.16,71.48,71.11,71.32,25500.0,45.7927,45.9987,45.7606,45.8957,25500.0
2008-04-28 10:30:00,71.34,71.72,71.25,71.51,41900.0,45.9086,46.1531,45.8506,46.018,41900.0
2008-04-28 10:40:00,71.6,71.6,71.25,71.35,28100.0,46.0759,46.0759,45.8506,45.915,28100.0
2008-04-28 10:50:00,71.28,71.5,71.22,71.46,20300.0,45.87,46.0115,45.8313,45.9858,20300.0
2008-04-28 11:00:00,71.46,71.46,70.95,70.95,22900.0,45.9858,45.9858,45.6576,45.6576,22900.0
2008-04-28 11:10:00,70.95,71.0,70.7,70.84,30100.0,45.6576,45.6898,45.4967,45.5868,30100.0
2008-04-28 11:20:00,70.85,71.36,70.75,71.24,27900.0,45.5932,45.9214,45.5289,45.8442,27900.0
2008-04-28 11:30:00,71.24,71.36,71.21,71.33,23000.0,45.8442,45.9214,45.8249,45.9021,23000.0
2008-04-28 11:40:00,71.32,71.34,71.11,71.3,23700.0,45.8957,45.9086,45.7606,45.8828,23700.0
2008-04-28 11:50:00,71.3,71.55,71.3,71.5,49400.0,45.8828,46.0437,45.8828,46.0115,49400.0
2008-04-28 12:00:00,71.48,71.5,71.46,71.48,31500.0,45.9987,46.0115,45.9858,45.9987,31500.0
2008-04-28 12:10:00,71.5,71.74,71.48,71.61,35900.0,46.0115,46.166,45.9987,46.0823,35900.0
2008-04-28 12:20:00,71.68,71.68,71.4,71.49,27400.0,46.1274,46.1274,45.9472,46.0051,27400.0
2008-04-28 12:30:00,71.49,71.54,71.22,71.31,63600.0,46.0051,46.0373,45.8313,45.8893,63600.0
2008-04-28 12:40:00,71.3,71.45,71.26,71.45,31200.0,45.8828,45.9793,45.8571,45.9793,31200.0
2008-04-28 12:50:00,71.4,71.5,71.32,71.34,21100.0,45.9472,46.0115,45.8957,45.9086,21100.0
2008-04-28 13:00:00,71.35,71.7,71.34,71.65,17700.0,45.915,46.1402,45.9086,46.1081,17700.0
2008-04-28 13:10:00,71.65,71.71,71.5,71.58,32500.0,46.1081,46.1467,46.0115,46.063,32500.0
2008-04-28 13:20:00,71.58,71.63,71.55,71.6,92300.0,46.063,46.0952,46.0437,46.0759,92300.0
2008-04-28 13:30:00,71.6,71.79,71.5,71.79,72900.0,46.0759,46.1981,46.0115,46.1981,72900.0
2008-04-28 13:40:00,71.79,71.86,71.68,71.77,13300.0,46.1981,46.2432,46.1274,46.1853,13300.0
2008-04-28 13:50:00,71.73,71.85,71.67,71.76,21300.0,46.1595,46.2368,46.1209,46.1788,21300.0
2008-04-28 14:00:00,71.8,71.83,71.76,71.8,23400.0,46.2046,46.2239,46.1788,46.2046,23400.0
2008-04-28 14:10:00,71.8,71.81,71.6,71.64,34600.0,46.2046,46.211,46.0759,46.1016,34600.0
2008-04-28 14:20:00,71.65,71.8,71.55,71.55,16500.0,46.1081,46.2046,46.0437,46.0437,16500.0
2008-04-28 14:30:00,71.6,71.77,71.55,71.68,16300.0,46.0759,46.1853,46.0437,46.1274,16300.0
2008-04-28 14:40:00,71.68,71.94,71.6,71.72,31500.0,46.1274,46.2947,46.0759,46.1531,31500.0
2008-04-28 14:50:00,71.72,71.8,71.69,71.7,24400.0,46.1531,46.2046,46.1338,46.1402,24400.0
2008-04-28 15:00:00,71.7,71.8,71.66,71.79,33300.0,46.1402,46.2046,46.1145,46.1981,33300.0
2008-04-28 15:10:00,71.79,71.89,71.75,71.89,42900.0,46.1981,46.2625,46.1724,46.2625,42900.0
2008-04-28 15:20:00,71.87,72.04,71.68,71.91,152900.0,46.2496,46.359,46.1274,46.2754,152900.0
2008-04-28 15:30:00,71.9,72.03,71.58,71.75,144700.0,46.2689,46.3526,46.063,46.1724,144700.0
2008-04-28 15:40:00,71.74,72.11,71.61,71.94,158800.0,46.166,46.4041,46.0823,46.2947,158800.0
2008-04-28 15:50:00,71.97,72.06,71.65,71.94,182600.0,46.314,46.3719,46.1081,46.2947,182600.0
2008-04-29 09:30:00,71.98,72.86,71.0,72.09,103800.0,46.3204,46.8867,45.6898,46.3912,103800.0
2008-04-29 09:40:00,72.13,72.6,71.86,72.47,58500.0,46.4169,46.7194,46.2432,46.6357,58500.0
2008-04-29 09:50:00,72.45,73.35,72.35,73.31,150500.0,46.6229,47.202,46.5585,47.1763,150500.0
2008-04-29 10:00:00,73.31,74.16,73.14,73.98,256200.0,47.1763,47.7233,47.0669,47.6074,256200.0
2008-04-29 10:10:00,73.99,74.51,73.96,74.0,165400.0,47.6139,47.9485,47.5946,47.6203,165400.0
2008-04-29 10:20:00,74.0,74.87,73.83,74.46,154400.0,47.6203,48.1802,47.5109,47.9163,154400.0
2008-04-29 10:30:00,74.45,75.25,74.42,75.25,174700.0,47.9099,48.4247,47.8906,48.4247,174700.0
2008-04-29 10:40:00,75.25,75.66,75.14,75.23,148000.0,48.4247,48.6886,48.3539,48.4118,148000.0
2008-04-29 10:50:00,75.23,75.3,74.68,74.7,80400.0,48.4118,48.4569,48.0579,48.0708,80400.0
2008-04-29 11:00:00,74.71,75.49,74.68,74.93,89000.0,48.0772,48.5792,48.0579,48.2188,89000.0
2008-04-29 11:10:00,75.0,75.15,74.85,75.06,48000.0,48.2638,48.3604,48.1673,48.3024,48000.0
2008-04-29 11:20:00,75.06,75.14,74.4,74.54,58200.0,48.3024,48.3539,47.8777,47.9678,58200.0
2008-04-29 11:30:00,74.5,74.69,74.36,74.58,49500.0,47.9421,48.0643,47.852,47.9936,49500.0
2008-04-29 11:40:00,74.55,74.55,74.05,74.06,59100.0,47.9743,47.9743,47.6525,47.6589,59100.0
2008-04-29 11:50:00,74.09,74.26,73.96,73.97,28600.0,47.6782,47.7876,47.5946,47.601,28600.0
2008-04-29 12:00:00,73.98,74.15,73.8,73.9,49800.0,47.6074,47.7168,47.4916,47.556,49800.0
2008-04-29 12:10:00,73.9,73.9,73.45,73.45,71200.0,47.556,47.556,47.2664,47.2664,71200.0
2008-04-29 12:20:00,73.47,73.63,73.24,73.51,82900.0,47.2793,47.3822,47.1312,47.305,82900.0
2008-04-29 12:30:00,73.5,73.51,73.38,73.44,46200.0,47.2986,47.305,47.2213,47.2599,46200.0
2008-04-29 12:40:00,73.41,73.69,73.33,73.6,100500.0,47.2406,47.4208,47.1892,47.3629,100500.0
2008-04-29 12:50:00,73.59,73.83,73.45,73.7,91000.0,47.3565,47.5109,47.2664,47.4273,91000.0
2008-04-29 13:00:00,73.68,74.0,73.57,73.97,61700.0,47.4144,47.6203,47.3436,47.601,61700.0
2008-04-29 13:10:00,73.97,74.28,73.95,74.12,47900.0,47.601,47.8005,47.5881,47.6975,47900.0
2008-04-29 13:20:00,74.09,74.16,73.87,74.09,121500.0,47.6782,47.7233,47.5367,47.6782,121500.0
2008-04-29 13:30:00,74.01,74.12,73.94,74.02,49200.0,47.6268,47.6975,47.5817,47.6332,49200.0
2008-04-29 13:40:00,74.04,74.2,74.0,74.06,43500.0,47.6461,47.749,47.6203,47.6589,43500.0
2008-04-29 13:50:00,74.1,74.22,74.02,74.08,37800.0,47.6847,47.7619,47.6332,47.6718,37800.0
2008-04-29 14:00:00,74.11,74.2,73.99,74.0,88200.0,47.6911,47.749,47.6139,47.6203,88200.0
2008-04-29 14:10:00,74.03,74.22,74.0,74.03,55100.0,47.6396,47.7619,47.6203,47.6396,55100.0
2008-04-29 14:20:00,74.01,74.15,73.69,73.9,122300.0,47.6268,47.7168,47.4208,47.556,122300.0
2008-04-29 14:30:00,73.9,74.06,73.7,73.78,75200.0,47.556,47.6589,47.4273,47.4787,75200.0
2008-04-29 14:40:00,73.78,73.85,73.53,73.63,74500.0,47.4787,47.5238,47.3179,47.3822,74500.0
2008-04-29 14:50:00,73.6,73.91,73.5,73.91,52200.0,47.3629,47.5624,47.2986,47.5624,52200.0
2008-04-29 15:00:00,73.91,74.26,73.91,74.1,93900.0,47.5624,47.7876,47.5624,47.6847,93900.0
2008-04-29 15:10:00,74.1,74.18,73.98,73.99,55700.0,47.6847,47.7362,47.6074,47.6139,55700.0
2008-04-29 15:20:00,73.98,74.07,73.86,73.94,66900.0,47.6074,47.6654,47.5302,47.5817,66900.0
2008-04-29 15:30:00,73.94,74.04,73.9,73.95,85400.0,47.5817,47.6461,47.556,47.5881,85400.0
2008-04-29 15:40:00,73.91,73.99,73.75,73.92,100500.0,47.5624,47.6139,47.4594,47.5688,100500.0
2008-04-29 15:50:00,73.92,74.13,73.79,73.95,178100.0,47.5688,47.704,47.4852,47.5881,178100.0
2008-04-30 09:30:00,74.72,75.0,73.25,73.41,112800.0,48.0837,48.2638,47.1377,47.2406,112800.0
2008-04-30 09:40:00,73.35,73.84,73.03,73.84,94200.0,47.202,47.5174,46.9961,47.5174,94200.0
2008-04-30 09:50:00,73.82,74.25,73.51,74.04,77700.0,47.5045,47.7812,47.305,47.6461,77700.0
2008-04-30 10:00:00,73.95,74.02,73.66,73.93,34100.0,47.5881,47.6332,47.4015,47.5753,34100.0
2008-04-30 10:10:00,73.93,74.15,73.23,73.26,51800.0,47.5753,47.7168,47.1248,47.1441,51800.0
2008-04-30 10:20:00,73.34,73.88,73.25,73.7,28600.0,47.1956,47.5431,47.1377,47.4273,28600.0
2008-04-30 10:30:00,73.62,73.97,73.55,73.9,37900.0,47.3758,47.601,47.3307,47.556,37900.0
2008-04-30 10:40:00,73.86,73.9,73.52,73.55,21600.0,47.5302,47.556,47.3114,47.3307,21600.0
2008-04-30 10:50:00,73.52,73.73,73.45,73.68,38400.0,47.3114,47.4466,47.2664,47.4144,38400.0
2008-04-30 11:00:00,73.67,74.19,73.67,74.18,41900.0,47.408,47.7426,47.408,47.7362,41900.0
2008-04-30 11:10:00,74.19,74.29,74.07,74.16,42200.0,47.7426,47.8069,47.6654,47.7233,42200.0
2008-04-30 11:20:00,74.09,74.23,74.03,74.18,25800.0,47.6782,47.7683,47.6396,47.7362,25800.0
2008-04-30 11:30:00,74.16,74.2,74.04,74.16,19700.0,47.7233,47.749,47.6461,47.7233,19700.0
2008-04-30 11:40:00,74.11,74.25,74.04,74.19,30300.0,47.6911,47.7812,47.6461,47.7426,30300.0
2008-04-30 11:50:00,74.14,74.35,74.14,74.33,21200.0,47.7104,47.8456,47.7104,47.8327,21200.0
2008-04-30 12:00:00,74.28,74.39,74.25,74.39,24500.0,47.8005,47.8713,47.7812,47.8713,24500.0
2008-04-30 12:10:00,74.36,74.39,74.06,74.34,20300.0,47.852,47.8713,47.6589,47.8391,20300.0
2008-04-30 12:20:00,74.33,74.45,74.28,74.35,25600.0,47.8327,47.9099,47.8005,47.8456,25600.0
2008-04-30 12:30:00,74.31,74.43,74.06,74.15,16700.0,47.8198,47.897,47.6589,47.7168,16700.0
2008-04-30 12:40:00,74.15,74.28,74.05,74.1,36500.0,47.7168,47.8005,47.6525,47.6847,36500.0
2008-04-30 12:50:00,74.08,74.42,74.08,74.38,21100.0,47.6718,47.8906,47.6718,47.8649,21100.0
2008-04-30 13:00:00,74.38,74.76,74.34,74.7,46700.0,47.8649,48.1094,47.8391,48.0708,46700.0
2008-04-30 13:10:00,74.71,74.96,74.71,74.89,47200.0,48.0772,48.2381,48.0772,48.1931,47200.0
2008-04-30 13:20:00,74.93,74.96,74.54,74.6,47200.0,48.2188,48.2381,47.9678,48.0064,47200.0
2008-04-30 13:30:00,74.61,74.88,74.61,74.7,27000.0,48.0129,48.1866,48.0129,48.0708,27000.0
2008-04-30 13:40:00,74.7,74.84,74.59,74.6,38100.0,48.0708,48.1609,48.0,48.0064,38100.0
2008-04-30 13:50:00,74.6,74.97,74.44,74.84,95900.0,48.0064,48.2445,47.9035,48.1609,95900.0
2008-04-30 14:00:00,74.85,75.57,74.84,75.49,113900.0,48.1673,48.6306,48.1609,48.5792,113900.0
2008-04-30 14:10:00,75.49,75.92,75.2,75.83,141000.0,48.5792,48.8559,48.3925,48.798,141000.0
2008-04-30 14:20:00,75.83,76.3,75.83,76.18,282700.0,48.798,49.1004,48.798,49.0232,282700.0
2008-04-30 14:30:00,76.22,77.0,76.06,76.88,210000.0,49.0489,49.5509,48.946,49.4737,210000.0
2008-04-30 14:40:00,76.9,76.9,76.17,76.17,195300.0,49.4865,49.4865,49.0168,49.0168,195300.0
2008-04-30 14:50:00,76.17,76.2,75.8,76.02,243700.0,49.0168,49.0361,48.7787,48.9202,243700.0
2008-04-30 15:00:00,76.02,76.23,75.66,75.73,216500.0,48.9202,49.0554,48.6886,48.7336,216500.0
2008-04-30 15:10:00,75.77,76.0,75.4,75.59,202600.0,48.7593,48.9074,48.5212,48.6435,202600.0
2008-04-30 15:20:00,75.58,75.9,75.55,75.89,178100.0,48.6371,48.843,48.6178,48.8366,178100.0
2008-04-30 15:30:00,75.89,75.96,75.49,75.56,160600.0,48.8366,48.8816,48.5792,48.6242,160600.0
2008-04-30 15:40:00,75.57,75.87,75.42,75.81,160400.0,48.6306,48.8237,48.5341,48.7851,160400.0
2008-04-30 15:50:00,75.8,76.19,75.64,75.94,381000.0,48.7787,49.0296,48.6757,48.8687,381000.0
2008-05-01 09:30:00,69.2,70.81,68.7,69.5,1337700.0,44.5314,45.5675,44.2097,44.7245,1337700.0
2008-05-01 09:40:00,69.39,69.56,68.08,68.13,1395300.0,44.6537,44.7631,43.8107,43.8429,1395300.0
2008-05-01 09:50:00,68.19,69.14,68.05,68.95,687800.0,43.8815,44.4928,43.7914,44.3706,687800.0
2008-05-01 10:00:00,68.89,69.5,68.8,69.14,492900.0,44.3319,44.7245,44.274,44.4928,492900.0
2008-05-01 10:10:00,69.11,69.48,68.75,69.15,387500.0,44.4735,44.7116,44.2419,44.4993,387500.0
2008-05-01 10:20:00,69.04,69.24,68.52,68.73,400100.0,44.4285,44.5572,44.0938,44.229,400100.0
2008-05-01 10:30:00,68.72,69.01,68.58,68.92,231700.0,44.2225,44.4092,44.1325,44.3512,231700.0
2008-05-01 10:40:00,68.93,70.35,68.84,69.15,644000.0,44.3577,45.2715,44.2998,44.4993,644000.0
2008-05-01 10:50:00,69.15,69.4,68.95,69.01,244800.0,44.4993,44.6601,44.3706,44.4092,244800.0
2008-05-01 11:00:00,69.0,69.1,68.6,69.0,218900.0,44.4027,44.4671,44.1453,44.4027,218900.0
2008-05-01 11:10:00,69.0,69.4,68.93,69.15,225800.0,44.4027,44.6601,44.3577,44.4993,225800.0
2008-05-01 11:20:00,69.16,69.25,68.49,68.63,216000.0,44.5057,44.5636,44.0745,44.1646,216000.0
2008-05-01 11:30:00,68.63,69.1,68.5,69.03,213000.0,44.1646,44.4671,44.081,44.422,213000.0
2008-05-01 11:40:00,69.03,69.34,69.0,69.34,170800.0,44.422,44.6215,44.4027,44.6215,170800.0
2008-05-01 11:50:00,69.29,69.89,69.25,69.41,211900.0,44.5894,44.9755,44.5636,44.6666,211900.0
2008-05-01 12:00:00,69.4,70.21,69.33,70.2,213900.0,44.6601,45.1814,44.6151,45.175,213900.0
2008-05-01 12:10:00,70.18,70.9,69.88,70.89,301700.0,45.1621,45.6254,44.969,45.619,301700.0
2008-05-01 12:20:00,70.85,71.25,70.75,70.82,365400.0,45.5932,45.8506,45.5289,45.5739,365400.0
2008-05-01 12:30:00,70.81,71.15,70.8,70.99,126600.0,45.5675,45.7863,45.5611,45.6833,126600.0
2008-05-01 12:40:00,71.0,71.31,70.85,71.05,207600.0,45.6898,45.8893,45.5932,45.7219,207600.0
2008-05-01 12:50:00,71.0,71.25,70.92,71.09,138900.0,45.6898,45.8506,45.6383,45.7477,138900.0
2008-05-01 13:00:00,71.1,71.21,71.03,71.13,160100.0,45.7541,45.8249,45.7091,45.7734,160100.0
2008-05-01 13:10:00,71.15,71.25,70.66,71.05,150700.0,45.7863,45.8506,45.471,45.7219,150700.0
2008-05-01 13:20:00,71.05,71.1,70.71,70.86,106200.0,45.7219,45.7541,45.5031,45.5997,106200.0
2008-05-01 13:30:00,70.87,70.9,70.3,70.43,155200.0,45.6061,45.6254,45.2393,45.323,155200.0
2008-05-01 13:40:00,70.42,70.72,70.1,70.14,113300.0,45.3165,45.5096,45.1106,45.1363,113300.0
2008-05-01 13:50:00,70.09,70.25,69.75,69.91,161100.0,45.1042,45.2071,44.8854,44.9883,161100.0
2008-05-01 14:00:00,69.92,70.2,69.76,70.04,190000.0,44.9948,45.175,44.8918,45.072,190000.0
2008-05-01 14:10:00,70.04,70.13,69.76,69.94,168200.0,45.072,45.1299,44.8918,45.0076,168200.0
2008-05-01 14:20:00,69.93,70.39,69.92,70.27,136400.0,45.0012,45.2972,44.9948,45.22,136400.0
2008-05-01 14:30:00,70.28,70.42,70.13,70.31,112900.0,45.2264,45.3165,45.1299,45.2457,112900.0
2008-05-01 14:40:00,70.31,70.42,69.5,69.69,143600.0,45.2457,45.3165,44.7245,44.8468,143600.0
2008-05-01 14:50:00,69.68,70.07,69.68,69.92,114200.0,44.8403,45.0913,44.8403,44.9948,114200.0
2008-05-01 15:00:00,69.96,70.26,69.9,70.21,198800.0,45.0205,45.2136,44.9819,45.1814,198800.0
2008-05-01 15:10:00,70.26,71.0,70.16,70.85,262200.0,45.2136,45.6898,45.1492,45.5932,262200.0
2008-05-01 15:20:00,70.85,71.59,70.82,71.33,323600.0,45.5932,46.0694,45.5739,45.9021,323600.0
2008-05-01 15:30:00,71.41,71.94,71.17,71.31,370400.0,45.9536,46.2947,45.7992,45.8893,370400.0
2008-05-01 15:40:00,71.31,72.77,71.25,72.59,468800.0,45.8893,46.8288,45.8506,46.713,468800.0
2008-05-01 15:50:00,72.56,73.22,72.27,72.6,552900.0,46.6937,47.1184,46.507,46.7194,552900.0
2008-05-02 09:30:00,72.51,73.59,71.88,72.93,299600.0,46.6615,47.3565,46.2561,46.9318,299600.0
2008-05-02 09:40:00,72.88,73.32,72.37,72.55,219100.0,46.8996,47.1827,46.5714,46.6872,219100.0
2008-05-02 09:50:00,72.46,73.05,72.42,72.95,102600.0,46.6293,47.009,46.6036,46.9446,102600.0
2008-05-02 10:00:00,72.91,73.72,72.91,73.39,146400.0,46.9189,47.4401,46.9189,47.2278,146400.0
2008-05-02 10:10:00,73.39,74.14,73.39,73.97,191000.0,47.2278,47.7104,47.2278,47.601,191000.0
2008-05-02 10:20:00,73.95,74.12,73.49,74.07,197100.0,47.5881,47.6975,47.2921,47.6654,197100.0
2008-05-02 10:30:00,74.11,74.26,73.77,73.83,150100.0,47.6911,47.7876,47.4723,47.5109,150100.0
2008-05-02 10:40:00,73.84,74.46,73.28,74.15,251700.0,47.5174,47.9163,47.157,47.7168,251700.0
2008-05-02 10:50:00,74.15,74.21,73.24,73.39,180100.0,47.7168,47.7555,47.1312,47.2278,180100.0
2008-05-02 11:00:00,73.4,74.22,73.4,73.81,96600.0,47.2342,47.7619,47.2342,47.4981,96600.0
2008-05-02 11:10:00,73.77,74.26,73.63,74.18,66200.0,47.4723,47.7876,47.3822,47.7362,66200.0
2008-05-02 11:20:00,74.1,74.46,73.93,74.19,104200.0,47.6847,47.9163,47.5753,47.7426,104200.0
2008-05-02 11:30:00,74.19,74.55,74.19,74.26,93800.0,47.7426,47.9743,47.7426,47.7876,93800.0
2008-05-02 11:40:00,74.28,74.7,74.24,74.6,97500.0,47.8005,48.0708,47.7748,48.0064,97500.0
2008-05-02 11:50:00,74.6,74.8,74.4,74.67,95400.0,48.0064,48.1351,47.8777,48.0515,95400.0
2008-05-02 12:00:00,74.63,74.73,74.44,74.65,105100.0,48.0257,48.0901,47.9035,48.0386,105100.0
2008-05-02 12:10:00,74.67,74.96,74.63,74.92,147200.0,48.0515,48.2381,48.0257,48.2124,147200.0
2008-05-02 12:20:00,74.93,74.99,74.7,74.88,131200.0,48.2188,48.2574,48.0708,48.1866,131200.0
2008-05-02 12:30:00,74.94,75.6,74.83,75.22,129000.0,48.2252,48.6499,48.1544,48.4054,129000.0
2008-05-02 12:40:00,75.25,75.36,74.9,74.99,52000.0,48.4247,48.4955,48.1995,48.2574,52000.0
2008-05-02 12:50:00,74.95,75.36,74.85,75.2,101100.0,48.2317,48.4955,48.1673,48.3925,101100.0
2008-05-02 13:00:00,75.21,75.21,74.45,74.54,93300.0,48.399,48.399,47.9099,47.9678,93300.0
2008-05-02 13:10:00,74.54,74.67,73.86,73.92,52800.0,47.9678,48.0515,47.5302,47.5688,52800.0
2008-05-02 13:20:00,73.85,74.21,73.85,73.9,198400.0,47.5238,47.7555,47.5238,47.556,198400.0
2008-05-02 13:30:00,73.88,74.07,73.68,73.76,56100.0,47.5431,47.6654,47.4144,47.4659,56100.0
2008-05-02 13:40:00,73.81,74.16,73.7,74.03,57500.0,47.4981,47.7233,47.4273,47.6396,57500.0
2008-05-02 13:50:00,74.0,74.0,73.76,73.94,19900.0,47.6203,47.6203,47.4659,47.5817,19900.0
2008-05-02 14:00:00,73.89,73.93,73.52,73.62,37100.0,47.5495,47.5753,47.3114,47.3758,37100.0
2008-05-02 14:10:00,73.64,73.95,73.29,73.49,48500.0,47.3887,47.5881,47.1634,47.2921,48500.0
2008-05-02 14:20:00,73.48,73.48,73.09,73.22,40200.0,47.2857,47.2857,47.0347,47.1184,40200.0
2008-05-02 14:30:00,73.19,73.37,73.07,73.16,120600.0,47.0991,47.2149,47.0218,47.0798,120600.0
2008-05-02 14:40:00,73.2,73.21,73.0,73.11,73700.0,47.1055,47.1119,46.9768,47.0476,73700.0
2008-05-02 14:50:00,73.12,73.2,73.05,73.06,66100.0,47.054,47.1055,47.009,47.0154,66100.0
2008-05-02 15:00:00,73.06,73.15,72.78,72.86,86100.0,47.0154,47.0733,46.8352,46.8867,86100.0
2008-05-02 15:10:00,72.86,73.29,72.86,73.03,107300.0,46.8867,47.1634,46.8867,46.9961,107300.0
2008-05-02 15:20:00,73.02,73.04,72.8,72.85,92400.0,46.9897,47.0025,46.8481,46.8803,92400.0
2008-05-02 15:30:00,72.88,73.01,72.83,72.93,111200.0,46.8996,46.9832,46.8674,46.9318,111200.0
2008-05-02 15:40:00,72.93,73.0,72.75,72.8,169500.0,46.9318,46.9768,46.8159,46.8481,169500.0
2008-05-02 15:50:00,72.84,73.04,72.81,72.91,180500.0,46.8738,47.0025,46.8545,46.9189,180500.0
2008-05-05 09:30:00,72.91,73.56,72.22,72.64,83800.0,46.9189,47.3372,46.4749,46.7451,83800.0
2008-05-05 09:40:00,72.58,72.79,71.45,72.63,112900.0,46.7065,46.8417,45.9793,46.7387,112900.0
2008-05-05 09:50:00,72.63,73.15,72.63,72.84,113100.0,46.7387,47.0733,46.7387,46.8738,113100.0
2008-05-05 10:00:00,72.85,73.1,72.85,72.89,68800.0,46.8803,47.0412,46.8803,46.906,68800.0
2008-05-05 10:10:00,72.96,73.02,72.26,72.34,77700.0,46.9511,46.9897,46.5006,46.5521,77700.0
2008-05-05 10:20:00,72.32,72.9,72.31,72.54,48500.0,46.5392,46.9125,46.5328,46.6808,48500.0
2008-05-05 10:30:00,72.53,72.58,71.92,71.94,102500.0,46.6743,46.7065,46.2818,46.2947,102500.0
2008-05-05 10:40:00,71.92,72.1,71.7,71.95,231900.0,46.2818,46.3976,46.1402,46.3011,231900.0
2008-05-05 10:50:00,71.96,72.01,71.8,71.84,57700.0,46.3075,46.3397,46.2046,46.2303,57700.0
2008-05-05 11:00:00,71.86,72.34,71.8,72.02,48400.0,46.2432,46.5521,46.2046,46.3462,48400.0
2008-05-05 11:10:00,72.02,72.21,71.9,72.08,35700.0,46.3462,46.4684,46.2689,46.3848,35700.0
2008-05-05 11:20:00,72.03,72.77,72.03,72.46,71900.0,46.3526,46.8288,46.3526,46.6293,71900.0
2008-05-05 11:30:00,72.48,73.0,72.46,72.63,39800.0,46.6422,46.9768,46.6293,46.7387,39800.0
2008-05-05 11:40:00,72.59,72.65,72.4,72.43,31500.0,46.713,46.7516,46.5907,46.61,31500.0
2008-05-05 11:50:00,72.35,72.35,71.98,72.0,26000.0,46.5585,46.5585,46.3204,46.3333,26000.0
2008-05-05 12:00:00,72.07,72.14,72.0,72.1,11700.0,46.3783,46.4234,46.3333,46.3976,11700.0
2008-05-05 12:10:00,72.09,72.11,71.98,72.01,18000.0,46.3912,46.4041,46.3204,46.3397,18000.0
2008-05-05 12:20:00,72.0,72.11,71.94,72.04,24000.0,46.3333,46.4041,46.2947,46.359,24000.0
2008-05-05 12:30:00,72.02,72.32,72.02,72.16,19200.0,46.3462,46.5392,46.3462,46.4362,19200.0
2008-05-05 12:40:00,72.17,72.21,72.03,72.1,22800.0,46.4427,46.4684,46.3526,46.3976,22800.0
2008-05-05 12:50:00,72.08,72.26,72.03,72.15,26500.0,46.3848,46.5006,46.3526,46.4298,26500.0
2008-05-05 13:00:00,72.15,72.2,72.07,72.15,16800.0,46.4298,46.462,46.3783,46.4298,16800.0
2008-05-05 13:10:00,72.14,72.18,72.0,72.12,20700.0,46.4234,46.4491,46.3333,46.4105,20700.0
2008-05-05 13:20:00,72.12,72.26,72.07,72.21,14000.0,46.4105,46.5006,46.3783,46.4684,14000.0
2008-05-05 13:30:00,72.2,72.24,72.06,72.12,23500.0,46.462,46.4877,46.3719,46.4105,23500.0
2008-05-05 13:40:00,72.12,72.17,71.87,71.93,36800.0,46.4105,46.4427,46.2496,46.2882,36800.0
2008-05-05 13:50:00,71.91,71.96,71.8,71.87,42000.0,46.2754,46.3075,46.2046,46.2496,42000.0
2008-05-05 14:00:00,71.84,72.06,71.81,72.06,34200.0,46.2303,46.3719,46.211,46.3719,34200.0
2008-05-05 14:10:00,72.01,72.22,72.0,72.13,37100.0,46.3397,46.4749,46.3333,46.4169,37100.0
2008-05-05 14:20:00,72.13,72.5,72.0,72.37,32800.0,46.4169,46.655,46.3333,46.5714,32800.0
2008-05-05 14:30:00,72.34,72.37,72.13,72.15,40200.0,46.5521,46.5714,46.4169,46.4298,40200.0
2008-05-05 14:40:00,72.18,72.44,72.14,72.41,56300.0,46.4491,46.6164,46.4234,46.5971,56300.0
2008-05-05 14:50:00,72.41,72.55,72.38,72.52,33800.0,46.5971,46.6872,46.5778,46.6679,33800.0
2008-05-05 15:00:00,72.47,72.92,72.47,72.87,98600.0,46.6357,46.9253,46.6357,46.8931,98600.0
2008-05-05 15:10:00,72.83,72.85,72.67,72.77,45800.0,46.8674,46.8803,46.7644,46.8288,45800.0
2008-05-05 15:20:00,72.77,72.96,72.74,72.89,66500.0,46.8288,46.9511,46.8095,46.906,66500.0
2008-05-05 15:30:00,72.9,72.91,72.61,72.67,165600.0,46.9125,46.9189,46.7258,46.7644,165600.0
2008-05-05 15:40:00,72.67,73.0,72.64,72.93,125600.0,46.7644,46.9768,46.7451,46.9318,125600.0
2008-05-05 15:50:00,72.93,73.02,72.8,72.86,132800.0,46.9318,46.9897,46.8481,46.8867,132800.0
2008-05-06 09:30:00,73.03,73.03,72.0,72.12,118000.0,46.9961,46.9961,46.3333,46.4105,118000.0
2008-05-06 09:40:00,72.05,72.11,71.52,71.58,129400.0,46.3655,46.4041,46.0244,46.063,129400.0
2008-05-06 09:50:00,71.58,72.0,71.32,71.98,93900.0,46.063,46.3333,45.8957,46.3204,93900.0
2008-05-06 10:00:00,71.98,72.0,71.82,72.0,60800.0,46.3204,46.3333,46.2175,46.3333,60800.0
2008-05-06 10:10:00,72.0,72.37,71.9,72.19,60700.0,46.3333,46.5714,46.2689,46.4556,60700.0
2008-05-06 10:20:00,72.16,72.54,72.16,72.25,66100.0,46.4362,46.6808,46.4362,46.4942,66100.0
2008-05-06 10:30:00,72.22,72.27,72.03,72.05,31300.0,46.4749,46.507,46.3526,46.3655,31300.0
2008-05-06 10:40:00,72.08,72.3,72.08,72.25,21900.0,46.3848,46.5263,46.3848,46.4942,21900.0
2008-05-06 10:50:00,72.28,72.75,72.21,72.65,69100.0,46.5135,46.8159,46.4684,46.7516,69100.0
2008-05-06 11:00:00,72.65,73.0,72.53,73.0,85200.0,46.7516,46.9768,46.6743,46.9768,85200.0
2008-05-06 11:10:00,73.0,73.06,72.82,72.91,70700.0,46.9768,47.0154,46.861,46.9189,70700.0
2008-05-06 11:20:00,72.96,73.25,72.89,73.07,85600.0,46.9511,47.1377,46.906,47.0218,85600.0
2008-05-06 11:30:00,73.02,73.27,72.92,73.25,73500.0,46.9897,47.1506,46.9253,47.1377,73500.0
2008-05-06 11:40:00,73.25,73.8,73.18,73.63,79000.0,47.1377,47.4916,47.0926,47.3822,79000.0
2008-05-06 11:50:00,73.61,74.4,73.61,74.34,107000.0,47.3693,47.8777,47.3693,47.8391,107000.0
2008-05-06 12:00:00,74.4,75.21,74.4,74.83,288900.0,47.8777,48.399,47.8777,48.1544,288900.0
2008-05-06 12:10:00,74.92,74.98,74.33,74.55,115900.0,48.2124,48.251,47.8327,47.9743,115900.0
2008-05-06 12:20:00,74.58,74.58,73.9,73.96,85200.0,47.9936,47.9936,47.556,47.5946,85200.0
2008-05-06 12:30:00,73.94,74.0,73.75,73.9,66300.0,47.5817,47.6203,47.4594,47.556,66300.0
2008-05-06 12:40:00,73.87,74.19,73.86,74.09,53900.0,47.5367,47.7426,47.5302,47.6782,53900.0
2008-05-06 12:50:00,74.1,74.65,74.1,74.55,66300.0,47.6847,48.0386,47.6847,47.9743,66300.0
2008-05-06 13:00:00,74.55,74.55,73.96,74.11,54900.0,47.9743,47.9743,47.5946,47.6911,54900.0
2008-05-06 13:10:00,74.11,74.35,73.89,74.25,32300.0,47.6911,47.8456,47.5495,47.7812,32300.0
2008-05-06 13:20:00,74.29,74.64,74.29,74.41,45500.0,47.8069,48.0322,47.8069,47.8842,45500.0
2008-05-06 13:30:00,74.42,74.45,74.05,74.4,45600.0,47.8906,47.9099,47.6525,47.8777,45600.0
2008-05-06 13:40:00,74.41,74.57,74.29,74.55,29700.0,47.8842,47.9871,47.8069,47.9743,29700.0
2008-05-06 13:50:00,74.52,74.9,74.48,74.67,48800.0,47.9549,48.1995,47.9292,48.0515,48800.0
2008-05-06 14:00:00,74.72,74.75,74.15,74.15,24900.0,48.0837,48.103,47.7168,47.7168,24900.0
2008-05-06 14:10:00,74.12,74.26,74.02,74.18,20900.0,47.6975,47.7876,47.6332,47.7362,20900.0
2008-05-06 14:20:00,74.21,74.21,74.03,74.14,21300.0,47.7555,47.7555,47.6396,47.7104,21300.0
2008-05-06 14:30:00,74.11,74.27,74.03,74.15,50700.0,47.6911,47.7941,47.6396,47.7168,50700.0
2008-05-06 14:40:00,74.15,74.22,73.88,74.19,50000.0,47.7168,47.7619,47.5431,47.7426,50000.0
2008-05-06 14:50:00,74.18,74.65,74.14,74.22,70500.0,47.7362,48.0386,47.7104,47.7619,70500.0
2008-05-06 15:00:00,74.22,74.35,74.16,74.28,59000.0,47.7619,47.8456,47.7233,47.8005,59000.0
2008-05-06 15:10:00,74.33,75.04,74.28,74.95,121600.0,47.8327,48.2896,47.8005,48.2317,121600.0
2008-05-06 15:20:00,74.95,75.16,74.78,74.95,184300.0,48.2317,48.3668,48.1223,48.2317,184300.0
2008-05-06 15:30:00,74.95,75.04,74.75,74.99,168300.0,48.2317,48.2896,48.103,48.2574,168300.0
2008-05-06 15:40:00,74.98,75.33,74.62,74.69,111400.0,48.251,48.4762,48.0193,48.0643,111400.0
2008-05-06 15:50:00,74.69,74.84,74.5,74.57,166300.0,48.0643,48.1609,47.9421,47.9871,166300.0
2008-05-07 09:30:00,74.18,74.48,73.5,73.84,114700.0,47.7362,47.9292,47.2986,47.5174,114700.0
2008-05-07 09:40:00,73.9,74.02,73.28,73.94,94900.0,47.556,47.6332,47.157,47.5817,94900.0
2008-05-07 09:50:00,73.9,74.28,73.72,73.73,69000.0,47.556,47.8005,47.4401,47.4466,69000.0
2008-05-07 10:00:00,73.74,73.83,73.32,73.4,66200.0,47.453,47.5109,47.1827,47.2342,66200.0
2008-05-07 10:10:00,73.35,73.47,72.94,73.24,89500.0,47.202,47.2793,46.9382,47.1312,89500.0
2008-05-07 10:20:00,73.3,73.8,73.29,73.46,58300.0,47.1699,47.4916,47.1634,47.2728,58300.0
2008-05-07 10:30:00,73.46,73.86,73.44,73.86,40600.0,47.2728,47.5302,47.2599,47.5302,40600.0
2008-05-07 10:40:00,73.85,73.96,73.54,73.57,31100.0,47.5238,47.5946,47.3243,47.3436,31100.0
2008-05-07 10:50:00,73.6,73.7,73.3,73.39,56500.0,47.3629,47.4273,47.1699,47.2278,56500.0
2008-05-07 11:00:00,73.39,73.64,73.28,73.52,52300.0,47.2278,47.3887,47.157,47.3114,52300.0
2008-05-07 11:10:00,73.52,73.6,73.38,73.55,38800.0,47.3114,47.3629,47.2213,47.3307,38800.0
2008-05-07 11:20:00,73.51,73.68,73.45,73.49,59100.0,47.305,47.4144,47.2664,47.2921,59100.0
2008-05-07 11:30:00,73.49,73.61,73.39,73.44,51900.0,47.2921,47.3693,47.2278,47.2599,51900.0
2008-05-07 11:40:00,73.44,73.5,73.42,73.5,26100.0,47.2599,47.2986,47.2471,47.2986,26100.0
2008-05-07 11:50:00,73.5,73.58,73.45,73.55,57200.0,47.2986,47.35,47.2664,47.3307,57200.0
2008-05-07 12:00:00,73.5,73.67,73.48,73.6,38000.0,47.2986,47.408,47.2857,47.3629,38000.0
2008-05-07 12:10:00,73.6,73.85,73.58,73.72,59300.0,47.3629,47.5238,47.35,47.4401,59300.0
2008-05-07 12:20:00,73.7,73.78,73.58,73.7,68500.0,47.4273,47.4787,47.35,47.4273,68500.0
2008-05-07 12:30:00,73.7,73.84,73.54,73.76,21200.0,47.4273,47.5174,47.3243,47.4659,21200.0
2008-05-07 12:40:00,73.75,73.94,73.71,73.94,31400.0,47.4594,47.5817,47.4337,47.5817,31400.0
2008-05-07 12:50:00,73.91,73.98,73.61,73.73,19200.0,47.5624,47.6074,47.3693,47.4466,19200.0
2008-05-07 13:00:00,73.73,73.73,73.24,73.46,91800.0,47.4466,47.4466,47.1312,47.2728,91800.0
2008-05-07 13:10:00,73.49,73.54,73.2,73.28,52600.0,47.2921,47.3243,47.1055,47.157,52600.0
2008-05-07 13:20:00,73.22,73.29,73.18,73.21,27000.0,47.1184,47.1634,47.0926,47.1119,27000.0
2008-05-07 13:30:00,73.24,73.25,73.02,73.07,20900.0,47.1312,47.1377,46.9897,47.0218,20900.0
2008-05-07 13:40:00,73.07,73.11,73.0,73.09,31100.0,47.0218,47.0476,46.9768,47.0347,31100.0
2008-05-07 13:50:00,73.08,73.11,73.0,73.11,47600.0,47.0283,47.0476,46.9768,47.0476,47600.0
2008-05-07 14:00:00,73.09,73.15,73.0,73.07,22400.0,47.0347,47.0733,46.9768,47.0218,22400.0
2008-05-07 14:10:00,73.11,73.15,73.0,73.01,63900.0,47.0476,47.0733,46.9768,46.9832,63900.0
2008-05-07 14:20:00,73.01,73.05,72.8,72.86,108600.0,46.9832,47.009,46.8481,46.8867,108600.0
2008-05-07 14:30:00,72.87,72.89,72.23,72.5,99000.0,46.8931,46.906,46.4813,46.655,99000.0
2008-05-07 14:40:00,72.46,72.6,72.38,72.41,89500.0,46.6293,46.7194,46.5778,46.5971,89500.0
2008-05-07 14:50:00,72.46,72.68,72.33,72.68,53000.0,46.6293,46.7709,46.5456,46.7709,53000.0
2008-05-07 15:00:00,72.69,72.7,72.18,72.18,58300.0,46.7773,46.7837,46.4491,46.4491,58300.0
2008-05-07 15:10:00,72.22,72.54,72.12,72.44,74700.0,46.4749,46.6808,46.4105,46.6164,74700.0
2008-05-07 15:20:00,72.4,72.52,72.12,72.35,88400.0,46.5907,46.6679,46.4105,46.5585,88400.0
2008-05-07 15:30:00,72.36,72.55,72.2,72.41,132300.0,46.565,46.6872,46.462,46.5971,132300.0
2008-05-07 15:40:00,72.37,72.61,72.3,72.42,92400.0,46.5714,46.7258,46.5263,46.6036,92400.0
2008-05-07 15:50:00,72.42,72.53,71.91,72.18,208200.0,46.6036,46.6743,46.2754,46.4491,208200.0
2008-05-08 09:30:00,72.67,72.9,72.24,72.24,40100.0,46.7644,46.9125,46.4877,46.4877,40100.0
2008-05-08 09:40:00,72.27,72.41,71.49,72.4,67500.0,46.507,46.5971,46.0051,46.5907,67500.0
2008-05-08 09:50:00,72.4,72.53,71.71,71.89,53600.0,46.5907,46.6743,46.1467,46.2625,53600.0
2008-05-08 10:00:00,71.92,72.33,71.35,71.66,43400.0,46.2818,46.5456,45.915,46.1145,43400.0
2008-05-08 10:10:00,71.65,71.69,71.3,71.3,28700.0,46.1081,46.1338,45.8828,45.8828,28700.0
2008-05-08 10:20:00,71.35,72.14,71.13,72.05,48000.0,45.915,46.4234,45.7734,46.3655,48000.0
2008-05-08 10:30:00,72.05,72.09,71.8,71.88,34500.0,46.3655,46.3912,46.2046,46.2561,34500.0
2008-05-08 10:40:00,71.88,72.03,71.8,71.97,32700.0,46.2561,46.3526,46.2046,46.314,32700.0
2008-05-08 10:50:00,71.9,72.14,71.73,72.02,39500.0,46.2689,46.4234,46.1595,46.3462,39500.0
2008-05-08 11:00:00,72.02,72.05,71.32,71.61,44400.0,46.3462,46.3655,45.8957,46.0823,44400.0
2008-05-08 11:10:00,71.63,71.89,71.57,71.67,24400.0,46.0952,46.2625,46.0566,46.1209,24400.0
2008-05-08 11:20:00,71.71,72.11,71.71,71.92,24200.0,46.1467,46.4041,46.1467,46.2818,24200.0
2008-05-08 11:30:00,71.91,71.93,71.8,71.9,13600.0,46.2754,46.2882,46.2046,46.2689,13600.0
2008-05-08 11:40:00,71.9,72.0,71.85,71.95,8600.0,46.2689,46.3333,46.2368,46.3011,8600.0
2008-05-08 11:50:00,71.93,71.98,71.87,71.91,10100.0,46.2882,46.3204,46.2496,46.2754,10100.0
2008-05-08 12:00:00,71.94,71.97,71.86,71.93,8600.0,46.2947,46.314,46.2432,46.2882,8600.0
2008-05-08 12:10:00,71.95,72.02,71.85,71.93,13300.0,46.3011,46.3462,46.2368,46.2882,13300.0
2008-05-08 12:20:00,71.92,72.0,71.89,71.9,15300.0,46.2818,46.3333,46.2625,46.2689,15300.0
2008-05-08 12:30:00,71.9,71.92,71.85,71.85,10400.0,46.2689,46.2818,46.2368,46.2368,10400.0
2008-05-08 12:40:00,71.89,71.9,71.47,71.52,34100.0,46.2625,46.2689,45.9922,46.0244,34100.0
2008-05-08 12:50:00,71.52,71.69,71.32,71.35,13400.0,46.0244,46.1338,45.8957,45.915,13400.0
2008-05-08 13:00:00,71.35,71.52,71.35,71.52,13700.0,45.915,46.0244,45.915,46.0244,13700.0
2008-05-08 13:10:00,71.48,71.79,71.35,71.74,16100.0,45.9987,46.1981,45.915,46.166,16100.0
2008-05-08 13:20:00,71.67,72.18,71.61,72.1,15100.0,46.1209,46.4491,46.0823,46.3976,15100.0
2008-05-08 13:30:00,72.1,72.2,71.96,72.1,22800.0,46.3976,46.462,46.3075,46.3976,22800.0
2008-05-08 13:40:00,72.09,72.1,71.93,72.04,10500.0,46.3912,46.3976,46.2882,46.359,10500.0
2008-05-08 13:50:00,71.99,72.48,71.99,72.29,45800.0,46.3268,46.6422,46.3268,46.5199,45800.0
2008-05-08 14:00:00,72.27,72.34,71.68,71.68,15300.0,46.507,46.5521,46.1274,46.1274,15300.0
2008-05-08 14:10:00,71.69,71.84,71.53,71.56,17400.0,46.1338,46.2303,46.0308,46.0501,17400.0
2008-05-08 14:20:00,71.56,71.93,71.49,71.77,17500.0,46.0501,46.2882,46.0051,46.1853,17500.0
2008-05-08 14:30:00,71.73,71.75,71.41,71.54,23700.0,46.1595,46.1724,45.9536,46.0373,23700.0
2008-05-08 14:40:00,71.57,71.57,71.32,71.38,17300.0,46.0566,46.0566,45.8957,45.9343,17300.0
2008-05-08 14:50:00,71.38,71.48,71.33,71.4,17600.0,45.9343,45.9987,45.9021,45.9472,17600.0
2008-05-08 15:00:00,71.35,71.74,71.35,71.51,21600.0,45.915,46.166,45.915,46.018,21600.0
2008-05-08 15:10:00,71.51,71.58,71.36,71.45,20400.0,46.018,46.063,45.9214,45.9793,20400.0
2008-05-08 15:20:00,71.45,71.66,71.25,71.6,37200.0,45.9793,46.1145,45.8506,46.0759,37200.0
2008-05-08 15:30:00,71.57,71.61,71.35,71.44,30600.0,46.0566,46.0823,45.915,45.9729,30600.0
2008-05-08 15:40:00,71.47,71.51,71.22,71.38,81000.0,45.9922,46.018,45.8313,45.9343,81000.0
2008-05-08 15:50:00,71.38,71.7,71.37,71.58,118200.0,45.9343,46.1402,45.9279,46.063,118200.0
2008-05-09 09:30:00,71.39,71.39,70.55,71.1,74800.0,45.9407,45.9407,45.4002,45.7541,74800.0
2008-05-09 09:40:00,71.1,71.11,70.6,70.66,58900.0,45.7541,45.7606,45.4324,45.471,58900.0
2008-05-09 09:50:00,70.64,70.87,70.5,70.55,52700.0,45.4581,45.6061,45.368,45.4002,52700.0
2008-05-09 10:00:00,70.55,70.91,70.52,70.62,78000.0,45.4002,45.6318,45.3809,45.4452,78000.0
2008-05-09 10:10:00,70.64,70.64,69.7,69.82,110200.0,45.4581,45.4581,44.8532,44.9304,110200.0
2008-05-09 10:20:00,69.86,70.23,69.74,70.09,89400.0,44.9562,45.1943,44.8789,45.1042,89400.0
2008-05-09 10:30:00,70.14,70.62,70.14,70.51,127500.0,45.1363,45.4452,45.1363,45.3744,127500.0
2008-05-09 10:40:00,70.46,70.94,70.37,70.42,121800.0,45.3423,45.6512,45.2844,45.3165,121800.0
2008-05-09 10:50:00,70.45,70.54,70.14,70.29,41900.0,45.3358,45.3937,45.1363,45.2329,41900.0
2008-05-09 11:00:00,70.3,70.6,70.28,70.44,92200.0,45.2393,45.4324,45.2264,45.3294,92200.0
2008-05-09 11:10:00,70.44,70.71,70.25,70.51,83100.0,45.3294,45.5031,45.2071,45.3744,83100.0
2008-05-09 11:20:00,70.46,70.51,70.19,70.2,33600.0,45.3423,45.3744,45.1685,45.175,33600.0
2008-05-09 11:30:00,70.2,70.25,69.89,70.05,41100.0,45.175,45.2071,44.9755,45.0784,41100.0
2008-05-09 11:40:00,70.05,70.14,69.88,70.14,25700.0,45.0784,45.1363,44.969,45.1363,25700.0
2008-05-09 11:50:00,70.18,70.34,70.07,70.27,14000.0,45.1621,45.265,45.0913,45.22,14000.0
2008-05-09 12:00:00,70.25,70.29,70.09,70.1,16300.0,45.2071,45.2329,45.1042,45.1106,16300.0
2008-05-09 12:10:00,70.1,70.32,70.1,70.32,37500.0,45.1106,45.2522,45.1106,45.2522,37500.0
2008-05-09 12:20:00,70.32,70.48,70.17,70.33,37500.0,45.2522,45.3551,45.1556,45.2586,37500.0
2008-05-09 12:30:00,70.27,70.57,70.27,70.45,45800.0,45.22,45.4131,45.22,45.3358,45800.0
2008-05-09 12:40:00,70.47,70.49,70.25,70.44,27700.0,45.3487,45.3616,45.2071,45.3294,27700.0
2008-05-09 12:50:00,70.51,70.89,70.4,70.89,41900.0,45.3744,45.619,45.3037,45.619,41900.0
2008-05-09 13:00:00,70.84,71.15,70.72,71.07,57300.0,45.5868,45.7863,45.5096,45.7348,57300.0
2008-05-09 13:10:00,71.06,71.14,70.88,70.95,19600.0,45.7284,45.7799,45.6125,45.6576,19600.0
2008-05-09 13:20:00,70.98,71.14,70.9,70.92,19300.0,45.6769,45.7799,45.6254,45.6383,19300.0
2008-05-09 13:30:00,70.91,71.26,70.8,71.21,40100.0,45.6318,45.8571,45.5611,45.8249,40100.0
2008-05-09 13:40:00,71.25,71.42,71.19,71.36,16800.0,45.8506,45.96,45.812,45.9214,16800.0
2008-05-09 13:50:00,71.35,71.6,71.15,71.47,39100.0,45.915,46.0759,45.7863,45.9922,39100.0
2008-05-09 14:00:00,71.49,71.65,71.3,71.45,26600.0,46.0051,46.1081,45.8828,45.9793,26600.0
2008-05-09 14:10:00,71.39,71.69,71.25,71.54,38000.0,45.9407,46.1338,45.8506,46.0373,38000.0
2008-05-09 14:20:00,71.57,71.6,71.38,71.46,21500.0,46.0566,46.0759,45.9343,45.9858,21500.0
2008-05-09 14:30:00,71.43,71.51,71.27,71.39,49100.0,45.9665,46.018,45.8635,45.9407,49100.0
2008-05-09 14:40:00,71.44,71.57,71.3,71.5,18200.0,45.9729,46.0566,45.8828,46.0115,18200.0
2008-05-09 14:50:00,71.54,71.59,71.49,71.55,31700.0,46.0373,46.0694,46.0051,46.0437,31700.0
2008-05-09 15:00:00,71.51,71.83,71.49,71.72,64200.0,46.018,46.2239,46.0051,46.1531,64200.0
2008-05-09 15:10:00,71.72,71.89,71.59,71.8,40800.0,46.1531,46.2625,46.0694,46.2046,40800.0
2008-05-09 15:20:00,71.8,71.9,71.58,71.84,73200.0,46.2046,46.2689,46.063,46.2303,73200.0
2008-05-09 15:30:00,71.84,71.9,71.78,71.86,107600.0,46.2303,46.2689,46.1917,46.2432,107600.0
2008-05-09 15:40:00,71.85,71.98,71.7,71.8,85500.0,46.2368,46.3204,46.1402,46.2046,85500.0
2008-05-09 15:50:00,71.81,71.86,71.7,71.72,90200.0,46.211,46.2432,46.1402,46.1531,90200.0
2008-05-12 09:30:00,71.6,72.1,71.3,71.31,42900.0,46.0759,46.3976,45.8828,45.8893,42900.0
2008-05-12 09:40:00,71.37,71.42,70.9,70.92,59000.0,45.9279,45.96,45.6254,45.6383,59000.0
2008-05-12 09:50:00,70.92,70.95,70.4,70.4,108400.0,45.6383,45.6576,45.3037,45.3037,108400.0
2008-05-12 10:00:00,70.47,70.54,69.93,69.99,77600.0,45.3487,45.3937,45.0012,45.0398,77600.0
2008-05-12 10:10:00,69.95,70.36,69.7,70.25,117700.0,45.0141,45.2779,44.8532,45.2071,117700.0
2008-05-12 10:20:00,70.19,70.47,70.11,70.27,45300.0,45.1685,45.3487,45.117,45.22,45300.0
2008-05-12 10:30:00,70.2,70.47,70.05,70.47,56400.0,45.175,45.3487,45.0784,45.3487,56400.0
2008-05-12 10:40:00,70.46,70.79,70.4,70.6,93200.0,45.3423,45.5546,45.3037,45.4324,93200.0
2008-05-12 10:50:00,70.58,70.66,70.39,70.51,36000.0,45.4195,45.471,45.2972,45.3744,36000.0
2008-05-12 11:00:00,70.5,70.61,70.36,70.43,41000.0,45.368,45.4388,45.2779,45.323,41000.0
2008-05-12 11:10:00,70.43,70.56,70.27,70.56,50100.0,45.323,45.4066,45.22,45.4066,50100.0
2008-05-12 11:20:00,70.53,70.9,70.53,70.79,21600.0,45.3873,45.6254,45.3873,45.5546,21600.0
2008-05-12 11:30:00,70.78,70.83,70.54,70.81,20700.0,45.5482,45.5804,45.3937,45.5675,20700.0
2008-05-12 11:40:00,70.8,70.91,70.66,70.74,40700.0,45.5611,45.6318,45.471,45.5225,40700.0
2008-05-12 11:50:00,70.8,70.8,70.6,70.78,35200.0,45.5611,45.5611,45.4324,45.5482,35200.0
2008-05-12 12:00:00,70.76,70.9,70.75,70.86,31900.0,45.5353,45.6254,45.5289,45.5997,31900.0
2008-05-12 12:10:00,70.85,71.16,70.75,71.15,54400.0,45.5932,45.7927,45.5289,45.7863,54400.0
2008-05-12 12:20:00,71.09,71.16,70.81,70.85,38500.0,45.7477,45.7927,45.5675,45.5932,38500.0
2008-05-12 12:30:00,70.86,70.95,70.78,70.92,46300.0,45.5997,45.6576,45.5482,45.6383,46300.0
2008-05-12 12:40:00,70.89,71.0,70.84,71.0,25100.0,45.619,45.6898,45.5868,45.6898,25100.0
2008-05-12 12:50:00,71.0,71.05,70.85,70.88,83800.0,45.6898,45.7219,45.5932,45.6125,83800.0
2008-05-12 13:00:00,70.92,71.06,70.74,70.99,37000.0,45.6383,45.7284,45.5225,45.6833,37000.0
2008-05-12 13:10:00,70.99,71.01,70.84,70.98,13300.0,45.6833,45.6962,45.5868,45.6769,13300.0
2008-05-12 13:20:00,70.93,71.1,70.88,70.9,17200.0,45.6447,45.7541,45.6125,45.6254,17200.0
2008-05-12 13:30:00,70.95,71.01,70.81,70.94,21700.0,45.6576,45.6962,45.5675,45.6512,21700.0
2008-05-12 13:40:00,70.94,70.97,70.63,70.77,55100.0,45.6512,45.6705,45.4517,45.5418,55100.0
2008-05-12 13:50:00,70.75,70.85,70.58,70.76,38100.0,45.5289,45.5932,45.4195,45.5353,38100.0
2008-05-12 14:00:00,70.76,70.92,70.61,70.75,24700.0,45.5353,45.6383,45.4388,45.5289,24700.0
2008-05-12 14:10:00,70.74,71.09,70.74,70.89,29600.0,45.5225,45.7477,45.5225,45.619,29600.0
2008-05-12 14:20:00,70.89,71.1,70.7,70.93,45500.0,45.619,45.7541,45.4967,45.6447,45500.0
2008-05-12 14:30:00,70.9,71.0,70.73,70.84,37700.0,45.6254,45.6898,45.516,45.5868,37700.0
2008-05-12 14:40:00,70.86,70.86,70.68,70.84,43600.0,45.5997,45.5997,45.4838,45.5868,43600.0
2008-05-12 14:50:00,70.79,70.89,70.62,70.66,56500.0,45.5546,45.619,45.4452,45.471,56500.0
2008-05-12 15:00:00,70.66,70.96,70.58,70.68,70600.0,45.471,45.664,45.4195,45.4838,70600.0
2008-05-12 15:10:00,70.69,70.86,70.63,70.81,41000.0,45.4903,45.5997,45.4517,45.5675,41000.0
2008-05-12 15:20:00,70.81,71.07,70.71,70.73,69600.0,45.5675,45.7348,45.5031,45.516,69600.0
2008-05-12 15:30:00,70.73,71.05,70.65,71.04,69700.0,45.516,45.7219,45.4645,45.7155,69700.0
2008-05-12 15:40:00,71.0,71.08,70.88,70.96,78400.0,45.6898,45.7412,45.6125,45.664,78400.0
2008-05-12 15:50:00,70.96,71.0,70.91,70.96,90700.0,45.664,45.6898,45.6318,45.664,90700.0
2008-05-13 09:30:00,71.49,71.49,69.85,70.22,73700.0,46.0051,46.0051,44.9497,45.1878,73700.0
2008-05-13 09:40:00,70.16,70.46,69.92,70.09,82800.0,45.1492,45.3423,44.9948,45.1042,82800.0
2008-05-13 09:50:00,70.09,70.1,69.56,69.62,73600.0,45.1042,45.1106,44.7631,44.8017,73600.0
2008-05-13 10:00:00,69.63,69.67,69.25,69.37,104100.0,44.8081,44.8339,44.5636,44.6408,104100.0
2008-05-13 10:10:00,69.4,69.47,69.05,69.35,95700.0,44.6601,44.7052,44.4349,44.628,95700.0
2008-05-13 10:20:00,69.33,69.45,69.21,69.38,36300.0,44.6151,44.6923,44.5379,44.6473,36300.0
2008-05-13 10:30:00,69.39,69.62,69.37,69.5,46000.0,44.6537,44.8017,44.6408,44.7245,46000.0
2008-05-13 10:40:00,69.49,69.53,69.25,69.29,31100.0,44.7181,44.7438,44.5636,44.5894,31100.0
2008-05-13 10:50:00,69.26,69.32,68.92,68.99,70300.0,44.57,44.6087,44.3512,44.3963,70300.0
2008-05-13 11:00:00,68.96,69.34,68.95,69.3,30200.0,44.377,44.6215,44.3706,44.5958,30200.0
2008-05-13 11:10:00,69.29,69.33,69.15,69.23,42300.0,44.5894,44.6151,44.4993,44.5507,42300.0
2008-05-13 11:20:00,69.24,69.29,69.07,69.19,21700.0,44.5572,44.5894,44.4478,44.525,21700.0
2008-05-13 11:30:00,69.21,69.23,69.05,69.09,25200.0,44.5379,44.5507,44.4349,44.4606,25200.0
2008-05-13 11:40:00,69.05,69.17,69.0,69.08,50000.0,44.4349,44.5121,44.4027,44.4542,50000.0
2008-05-13 11:50:00,69.1,69.5,69.08,69.44,37900.0,44.4671,44.7245,44.4542,44.6859,37900.0
2008-05-13 12:00:00,69.45,69.62,69.39,69.55,34200.0,44.6923,44.8017,44.6537,44.7567,34200.0
2008-05-13 12:10:00,69.5,69.55,69.31,69.47,36700.0,44.7245,44.7567,44.6022,44.7052,36700.0
2008-05-13 12:20:00,69.47,69.51,69.38,69.51,17500.0,44.7052,44.7309,44.6473,44.7309,17500.0
2008-05-13 12:30:00,69.48,69.61,69.39,69.48,30400.0,44.7116,44.7953,44.6537,44.7116,30400.0
2008-05-13 12:40:00,69.48,69.49,69.2,69.28,24600.0,44.7116,44.7181,44.5314,44.5829,24600.0
2008-05-13 12:50:00,69.32,69.45,69.21,69.28,21400.0,44.6087,44.6923,44.5379,44.5829,21400.0
2008-05-13 13:00:00,69.31,69.46,69.14,69.37,23700.0,44.6022,44.6987,44.4928,44.6408,23700.0
2008-05-13 13:10:00,69.39,69.41,69.1,69.29,33300.0,44.6537,44.6666,44.4671,44.5894,33300.0
2008-05-13 13:20:00,69.29,69.58,69.25,69.34,16400.0,44.5894,44.776,44.5636,44.6215,16400.0
2008-05-13 13:30:00,69.31,69.55,69.23,69.47,33300.0,44.6022,44.7567,44.5507,44.7052,33300.0
2008-05-13 13:40:00,69.53,69.72,69.5,69.65,27700.0,44.7438,44.8661,44.7245,44.821,27700.0
2008-05-13 13:50:00,69.6,69.97,69.6,69.91,45200.0,44.7888,45.0269,44.7888,44.9883,45200.0
2008-05-13 14:00:00,69.85,70.15,69.81,69.97,59400.0,44.9497,45.1428,44.924,45.0269,59400.0
2008-05-13 14:10:00,69.91,69.97,69.81,69.96,34500.0,44.9883,45.0269,44.924,45.0205,34500.0
2008-05-13 14:20:00,69.93,70.02,69.85,69.93,29200.0,45.0012,45.0591,44.9497,45.0012,29200.0
2008-05-13 14:30:00,69.94,70.03,69.86,69.93,34400.0,45.0076,45.0656,44.9562,45.0012,34400.0
2008-05-13 14:40:00,69.91,69.94,69.76,69.9,28700.0,44.9883,45.0076,44.8918,44.9819,28700.0
2008-05-13 14:50:00,69.89,70.19,69.81,70.07,43200.0,44.9755,45.1685,44.924,45.0913,43200.0
2008-05-13 15:00:00,70.07,70.15,69.86,69.94,50100.0,45.0913,45.1428,44.9562,45.0076,50100.0
2008-05-13 15:10:00,69.95,70.0,69.83,69.91,43800.0,45.0141,45.0462,44.9369,44.9883,43800.0
2008-05-13 15:20:00,69.91,70.05,69.8,69.97,53200.0,44.9883,45.0784,44.9175,45.0269,53200.0
2008-05-13 15:30:00,70.01,70.2,69.76,69.91,163100.0,45.0527,45.175,44.8918,44.9883,163100.0
2008-05-13 15:40:00,69.95,70.01,69.66,69.66,152000.0,45.0141,45.0527,44.8275,44.8275,152000.0
2008-05-13 15:50:00,69.67,69.99,69.65,69.87,154900.0,44.8339,45.0398,44.821,44.9626,154900.0
2008-05-14 09:30:00,71.4,71.63,70.85,71.49,300600.0,45.9472,46.0952,45.5932,46.0051,300600.0
2008-05-14 09:40:00,71.48,72.11,71.22,71.54,192800.0,45.9987,46.4041,45.8313,46.0373,192800.0
2008-05-14 09:50:00,71.49,72.11,71.34,71.68,166000.0,46.0051,46.4041,45.9086,46.1274,166000.0
2008-05-14 10:00:00,71.65,72.0,71.55,71.72,105100.0,46.1081,46.3333,46.0437,46.1531,105100.0
2008-05-14 10:10:00,71.72,72.0,71.6,72.0,194500.0,46.1531,46.3333,46.0759,46.3333,194500.0
2008-05-14 10:20:00,72.0,72.08,71.5,71.65,123000.0,46.3333,46.3848,46.0115,46.1081,123000.0
2008-05-14 10:30:00,71.58,71.79,71.3,71.79,116600.0,46.063,46.1981,45.8828,46.1981,116600.0
2008-05-14 10:40:00,71.75,71.9,71.58,71.85,71300.0,46.1724,46.2689,46.063,46.2368,71300.0
2008-05-14 10:50:00,71.84,71.99,71.58,71.67,155500.0,46.2303,46.3268,46.063,46.1209,155500.0
2008-05-14 11:00:00,71.69,71.98,71.65,71.75,80800.0,46.1338,46.3204,46.1081,46.1724,80800.0
2008-05-14 11:10:00,71.77,71.86,71.65,71.7,38500.0,46.1853,46.2432,46.1081,46.1402,38500.0
2008-05-14 11:20:00,71.7,72.09,71.67,72.0,114100.0,46.1402,46.3912,46.1209,46.3333,114100.0
2008-05-14 11:30:00,72.0,72.58,71.98,72.54,73500.0,46.3333,46.7065,46.3204,46.6808,73500.0
2008-05-14 11:40:00,72.53,72.6,72.16,72.55,57400.0,46.6743,46.7194,46.4362,46.6872,57400.0
2008-05-14 11:50:00,72.54,72.61,72.35,72.58,70100.0,46.6808,46.7258,46.5585,46.7065,70100.0
2008-05-14 12:00:00,72.51,72.76,72.25,72.68,52000.0,46.6615,46.8224,46.4942,46.7709,52000.0
2008-05-14 12:10:00,72.67,73.0,72.56,72.92,81200.0,46.7644,46.9768,46.6937,46.9253,81200.0
2008-05-14 12:20:00,72.98,73.0,72.35,72.39,49900.0,46.9639,46.9768,46.5585,46.5843,49900.0
2008-05-14 12:30:00,72.43,72.7,72.37,72.49,46600.0,46.61,46.7837,46.5714,46.6486,46600.0
2008-05-14 12:40:00,72.47,72.6,72.46,72.55,20200.0,46.6357,46.7194,46.6293,46.6872,20200.0
2008-05-14 12:50:00,72.55,72.86,72.48,72.79,61300.0,46.6872,46.8867,46.6422,46.8417,61300.0
2008-05-14 13:00:00,72.81,73.24,72.77,73.0,119400.0,46.8545,47.1312,46.8288,46.9768,119400.0
2008-05-14 13:10:00,72.99,73.22,72.91,72.96,89100.0,46.9704,47.1184,46.9189,46.9511,89100.0
2008-05-14 13:20:00,72.98,73.18,72.92,73.13,99700.0,46.9639,47.0926,46.9253,47.0605,99700.0
2008-05-14 13:30:00,73.13,73.24,73.06,73.09,68600.0,47.0605,47.1312,47.0154,47.0347,68600.0
2008-05-14 13:40:00,73.1,73.19,73.1,73.16,46500.0,47.0412,47.0991,47.0412,47.0798,46500.0
2008-05-14 13:50:00,73.19,73.19,72.58,72.6,54500.0,47.0991,47.0991,46.7065,46.7194,54500.0
2008-05-14 14:00:00,72.59,72.81,72.5,72.81,38900.0,46.713,46.8545,46.655,46.8545,38900.0
2008-05-14 14:10:00,72.81,72.85,72.52,72.6,41700.0,46.8545,46.8803,46.6679,46.7194,41700.0
2008-05-14 14:20:00,72.6,72.74,72.39,72.6,66800.0,46.7194,46.8095,46.5843,46.7194,66800.0
2008-05-14 14:30:00,72.6,72.76,72.49,72.63,56600.0,46.7194,46.8224,46.6486,46.7387,56600.0
2008-05-14 14:40:00,72.63,72.8,72.38,72.48,70100.0,46.7387,46.8481,46.5778,46.6422,70100.0
2008-05-14 14:50:00,72.5,73.11,72.44,73.06,154100.0,46.655,47.0476,46.6164,47.0154,154100.0
2008-05-14 15:00:00,73.01,73.09,72.59,72.86,114700.0,46.9832,47.0347,46.713,46.8867,114700.0
2008-05-14 15:10:00,72.86,72.97,72.45,72.73,66600.0,46.8867,46.9575,46.6229,46.8031,66600.0
2008-05-14 15:20:00,72.75,72.78,72.46,72.48,57500.0,46.8159,46.8352,46.6293,46.6422,57500.0
2008-05-14 15:30:00,72.48,72.72,72.34,72.5,151700.0,46.6422,46.7966,46.5521,46.655,151700.0
2008-05-14 15:40:00,72.52,72.58,72.07,72.44,199500.0,46.6679,46.7065,46.3783,46.6164,199500.0
2008-05-14 15:50:00,72.41,72.46,71.97,72.0,252800.0,46.5971,46.6293,46.314,46.3333,252800.0
2008-05-15 09:30:00,71.5,72.54,69.92,72.41,80500.0,46.0115,46.6808,44.9948,46.5971,80500.0
2008-05-15 09:40:00,72.43,72.8,72.0,72.53,85400.0,46.61,46.8481,46.3333,46.6743,85400.0
2008-05-15 09:50:00,72.48,72.53,71.79,72.04,35900.0,46.6422,46.6743,46.1981,46.359,35900.0
2008-05-15 10:00:00,72.06,72.71,72.02,72.62,39200.0,46.3719,46.7902,46.3462,46.7323,39200.0
2008-05-15 10:10:00,72.65,73.05,72.46,73.05,46200.0,46.7516,47.009,46.6293,47.009,46200.0
2008-05-15 10:20:00,73.05,73.58,73.05,73.16,66900.0,47.009,47.35,47.009,47.0798,66900.0
2008-05-15 10:30:00,73.11,73.36,72.98,73.3,55600.0,47.0476,47.2085,46.9639,47.1699,55600.0
2008-05-15 10:40:00,73.35,73.75,73.29,73.69,77400.0,47.202,47.4594,47.1634,47.4208,77400.0
2008-05-15 10:50:00,73.65,73.93,73.62,73.78,54300.0,47.3951,47.5753,47.3758,47.4787,54300.0
2008-05-15 11:00:00,73.78,73.9,73.7,73.75,45700.0,47.4787,47.556,47.4273,47.4594,45700.0
2008-05-15 11:10:00,73.75,73.9,73.38,73.51,50400.0,47.4594,47.556,47.2213,47.305,50400.0
2008-05-15 11:20:00,73.5,73.56,73.26,73.54,36600.0,47.2986,47.3372,47.1441,47.3243,36600.0
2008-05-15 11:30:00,73.52,73.76,73.47,73.51,69800.0,47.3114,47.4659,47.2793,47.305,69800.0
2008-05-15 11:40:00,73.53,73.6,73.32,73.56,44400.0,47.3179,47.3629,47.1827,47.3372,44400.0
2008-05-15 11:50:00,73.52,73.8,73.49,73.79,17600.0,47.3114,47.4916,47.2921,47.4852,17600.0
2008-05-15 12:00:00,73.79,74.4,73.7,74.23,66900.0,47.4852,47.8777,47.4273,47.7683,66900.0
2008-05-15 12:10:00,74.28,74.72,74.26,74.3,47400.0,47.8005,48.0837,47.7876,47.8134,47400.0
2008-05-15 12:20:00,74.29,74.74,74.18,74.5,59100.0,47.8069,48.0965,47.7362,47.9421,59100.0
2008-05-15 12:30:00,74.5,74.9,74.5,74.9,49700.0,47.9421,48.1995,47.9421,48.1995,49700.0
2008-05-15 12:40:00,74.9,74.98,74.67,74.87,32700.0,48.1995,48.251,48.0515,48.1802,32700.0
2008-05-15 12:50:00,74.84,74.87,74.34,74.34,42900.0,48.1609,48.1802,47.8391,47.8391,42900.0
2008-05-15 13:00:00,74.37,74.88,74.32,74.7,40800.0,47.8584,48.1866,47.8262,48.0708,40800.0
2008-05-15 13:10:00,74.76,74.84,74.48,74.69,87100.0,48.1094,48.1609,47.9292,48.0643,87100.0
2008-05-15 13:20:00,74.66,74.72,74.55,74.62,22700.0,48.045,48.0837,47.9743,48.0193,22700.0
2008-05-15 13:30:00,74.62,74.81,74.3,74.38,44400.0,48.0193,48.1416,47.8134,47.8649,44400.0
2008-05-15 13:40:00,74.4,74.65,74.33,74.59,26500.0,47.8777,48.0386,47.8327,48.0,26500.0
2008-05-15 13:50:00,74.59,74.65,74.47,74.62,40800.0,48.0,48.0386,47.9228,48.0193,40800.0
2008-05-15 14:00:00,74.64,74.9,74.56,74.84,47900.0,48.0322,48.1995,47.9807,48.1609,47900.0
2008-05-15 14:10:00,74.85,75.09,74.78,74.8,121400.0,48.1673,48.3218,48.1223,48.1351,121400.0
2008-05-15 14:20:00,74.79,74.91,74.75,74.75,66900.0,48.1287,48.2059,48.103,48.103,66900.0
2008-05-15 14:30:00,74.74,74.9,74.65,74.86,51600.0,48.0965,48.1995,48.0386,48.1737,51600.0
2008-05-15 14:40:00,74.84,74.94,74.81,74.92,51300.0,48.1609,48.2252,48.1416,48.2124,51300.0
2008-05-15 14:50:00,74.93,75.15,74.88,75.12,88400.0,48.2188,48.3604,48.1866,48.3411,88400.0
2008-05-15 15:00:00,75.1,75.48,75.03,75.37,171100.0,48.3282,48.5727,48.2831,48.5019,171100.0
2008-05-15 15:10:00,75.33,75.45,75.23,75.23,119400.0,48.4762,48.5534,48.4118,48.4118,119400.0
2008-05-15 15:20:00,75.23,75.28,74.94,75.06,78300.0,48.4118,48.444,48.2252,48.3024,78300.0
2008-05-15 15:30:00,75.03,75.23,74.87,75.05,63500.0,48.2831,48.4118,48.1802,48.296,63500.0
2008-05-15 15:40:00,75.05,75.42,74.99,75.39,125500.0,48.296,48.5341,48.2574,48.5148,125500.0
2008-05-15 15:50:00,75.39,76.0,75.32,75.91,337800.0,48.5148,48.9074,48.4698,48.8494,337800.0
2008-05-16 09:30:00,75.47,75.64,74.69,75.1,118400.0,48.5663,48.6757,48.0643,48.3282,118400.0
2008-05-16 09:40:00,75.15,75.28,74.8,75.23,133100.0,48.3604,48.444,48.1351,48.4118,133100.0
2008-05-16 09:50:00,75.23,75.37,75.13,75.18,84400.0,48.4118,48.5019,48.3475,48.3797,84400.0
2008-05-16 10:00:00,75.18,75.32,75.13,75.2,106600.0,48.3797,48.4698,48.3475,48.3925,106600.0
2008-05-16 10:10:00,75.21,76.4,75.17,76.16,195100.0,48.399,49.1648,48.3732,49.0103,195100.0
2008-05-16 10:20:00,76.17,76.3,75.63,76.25,95400.0,49.0168,49.1004,48.6693,49.0682,95400.0
2008-05-16 10:30:00,76.24,76.39,75.46,76.0,94200.0,49.0618,49.1583,48.5599,48.9074,94200.0
2008-05-16 10:40:00,76.0,76.01,75.41,75.57,176500.0,48.9074,48.9138,48.5277,48.6306,176500.0
2008-05-16 10:50:00,75.66,75.93,75.48,75.6,32900.0,48.6886,48.8623,48.5727,48.6499,32900.0
2008-05-16 11:00:00,75.57,75.99,75.47,75.81,58600.0,48.6306,48.9009,48.5663,48.7851,58600.0
2008-05-16 11:10:00,75.75,76.04,75.58,76.0,222500.0,48.7465,48.9331,48.6371,48.9074,222500.0
2008-05-16 11:20:00,75.98,76.0,75.75,75.77,37900.0,48.8945,48.9074,48.7465,48.7593,37900.0
2008-05-16 11:30:00,75.77,76.16,75.75,76.09,61200.0,48.7593,49.0103,48.7465,48.9653,61200.0
2008-05-16 11:40:00,76.1,76.1,75.91,76.02,25800.0,48.9717,48.9717,48.8494,48.9202,25800.0
2008-05-16 11:50:00,76.02,76.12,76.0,76.0,133800.0,48.9202,48.9846,48.9074,48.9074,133800.0
2008-05-16 12:00:00,76.0,76.08,75.99,76.07,25500.0,48.9074,48.9588,48.9009,48.9524,25500.0
2008-05-16 12:10:00,76.07,76.1,76.03,76.1,45300.0,48.9524,48.9717,48.9267,48.9717,45300.0
2008-05-16 12:20:00,76.07,76.2,75.98,76.02,56400.0,48.9524,49.0361,48.8945,48.9202,56400.0
2008-05-16 12:30:00,76.0,76.07,75.96,76.01,38800.0,48.9074,48.9524,48.8816,48.9138,38800.0
2008-05-16 12:40:00,76.04,76.05,75.89,75.95,23000.0,48.9331,48.9395,48.8366,48.8752,23000.0
2008-05-16 12:50:00,75.94,76.25,75.82,76.25,61600.0,48.8687,49.0682,48.7915,49.0682,61600.0
2008-05-16 13:00:00,76.25,76.29,76.01,76.26,106100.0,49.0682,49.094,48.9138,49.0747,106100.0
2008-05-16 13:10:00,76.27,76.3,76.06,76.1,23100.0,49.0811,49.1004,48.946,48.9717,23100.0
2008-05-16 13:20:00,76.1,76.19,75.78,76.02,56000.0,48.9717,49.0296,48.7658,48.9202,56000.0
2008-05-16 13:30:00,76.01,76.02,75.82,75.93,48600.0,48.9138,48.9202,48.7915,48.8623,48600.0
2008-05-16 13:40:00,75.97,75.98,75.89,75.92,22900.0,48.888,48.8945,48.8366,48.8559,22900.0
2008-05-16 13:50:00,75.9,75.97,75.76,75.9,33900.0,48.843,48.888,48.7529,48.843,33900.0
2008-05-16 14:00:00,75.9,75.97,75.75,75.89,25100.0,48.843,48.888,48.7465,48.8366,25100.0
2008-05-16 14:10:00,75.92,75.95,75.85,75.92,19200.0,48.8559,48.8752,48.8108,48.8559,19200.0
2008-05-16 14:20:00,75.92,75.98,75.77,75.86,135500.0,48.8559,48.8945,48.7593,48.8173,135500.0
2008-05-16 14:30:00,75.87,75.99,75.84,75.97,52500.0,48.8237,48.9009,48.8044,48.888,52500.0
2008-05-16 14:40:00,75.97,76.09,75.87,75.93,68300.0,48.888,48.9653,48.8237,48.8623,68300.0
2008-05-16 14:50:00,75.93,76.03,75.89,76.01,61800.0,48.8623,48.9267,48.8366,48.9138,61800.0
2008-05-16 15:00:00,76.01,76.23,75.87,76.23,138600.0,48.9138,49.0554,48.8237,49.0554,138600.0
2008-05-16 15:10:00,76.23,76.5,76.17,76.23,100800.0,49.0554,49.2291,49.0168,49.0554,100800.0
2008-05-16 15:20:00,76.23,76.34,76.07,76.26,86600.0,49.0554,49.1262,48.9524,49.0747,86600.0
2008-05-16 15:30:00,76.24,76.32,76.04,76.27,165500.0,49.0618,49.1133,48.9331,49.0811,165500.0
2008-05-16 15:40:00,76.26,76.33,76.1,76.2,98300.0,49.0747,49.1197,48.9717,49.0361,98300.0
2008-05-16 15:50:00,76.16,76.22,76.08,76.09,108000.0,49.0103,49.0489,48.9588,48.9653,108000.0
2008-05-19 09:30:00,75.76,75.76,74.24,74.25,106800.0,48.7529,48.7529,47.7748,47.7812,106800.0
2008-05-19 09:40:00,74.3,74.88,74.18,74.63,103200.0,47.8134,48.1866,47.7362,48.0257,103200.0
2008-05-19 09:50:00,74.63,74.96,74.51,74.86,63000.0,48.0257,48.2381,47.9485,48.1737,63000.0
2008-05-19 10:00:00,74.88,75.3,74.68,75.3,44200.0,48.1866,48.4569,48.0579,48.4569,44200.0
2008-05-19 10:10:00,75.3,75.36,74.65,74.74,36100.0,48.4569,48.4955,48.0386,48.0965,36100.0
2008-05-19 10:20:00,74.8,75.1,74.71,75.03,64300.0,48.1351,48.3282,48.0772,48.2831,64300.0
2008-05-19 10:30:00,75.0,75.28,74.95,75.12,55900.0,48.2638,48.444,48.2317,48.3411,55900.0
2008-05-19 10:40:00,75.12,75.12,74.61,74.73,23100.0,48.3411,48.3411,48.0129,48.0901,23100.0
2008-05-19 10:50:00,74.7,74.72,74.0,74.55,128300.0,48.0708,48.0837,47.6203,47.9743,128300.0
2008-05-19 11:00:00,74.52,74.87,74.48,74.56,36300.0,47.9549,48.1802,47.9292,47.9807,36300.0
2008-05-19 11:10:00,74.56,75.03,74.5,75.02,23800.0,47.9807,48.2831,47.9421,48.2767,23800.0
2008-05-19 11:20:00,75.05,75.28,74.77,74.83,30400.0,48.296,48.444,48.1158,48.1544,30400.0
2008-05-19 11:30:00,74.83,74.89,74.67,74.73,21800.0,48.1544,48.1931,48.0515,48.0901,21800.0
2008-05-19 11:40:00,74.78,74.78,74.6,74.63,18000.0,48.1223,48.1223,48.0064,48.0257,18000.0
2008-05-19 11:50:00,74.6,74.64,74.5,74.51,36100.0,48.0064,48.0322,47.9421,47.9485,36100.0
2008-05-19 12:00:00,74.52,74.55,74.38,74.5,38700.0,47.9549,47.9743,47.8649,47.9421,38700.0
2008-05-19 12:10:00,74.5,74.59,74.37,74.45,34900.0,47.9421,48.0,47.8584,47.9099,34900.0
2008-05-19 12:20:00,74.42,74.62,74.39,74.5,38600.0,47.8906,48.0193,47.8713,47.9421,38600.0
2008-05-19 12:30:00,74.5,74.54,74.38,74.4,32900.0,47.9421,47.9678,47.8649,47.8777,32900.0
2008-05-19 12:40:00,74.4,74.44,74.27,74.33,41200.0,47.8777,47.9035,47.7941,47.8327,41200.0
2008-05-19 12:50:00,74.31,74.32,74.12,74.2,27600.0,47.8198,47.8262,47.6975,47.749,27600.0
2008-05-19 13:00:00,74.19,74.39,74.16,74.35,13800.0,47.7426,47.8713,47.7233,47.8456,13800.0
2008-05-19 13:10:00,74.35,74.47,74.32,74.47,26300.0,47.8456,47.9228,47.8262,47.9228,26300.0
2008-05-19 13:20:00,74.42,74.66,74.42,74.57,21300.0,47.8906,48.045,47.8906,47.9871,21300.0
2008-05-19 13:30:00,74.57,74.58,74.4,74.5,25800.0,47.9871,47.9936,47.8777,47.9421,25800.0
2008-05-19 13:40:00,74.52,74.52,74.4,74.48,26900.0,47.9549,47.9549,47.8777,47.9292,26900.0
2008-05-19 13:50:00,74.46,74.5,74.14,74.23,61900.0,47.9163,47.9421,47.7104,47.7683,61900.0
2008-05-19 14:00:00,74.24,74.24,74.02,74.05,79200.0,47.7748,47.7748,47.6332,47.6525,79200.0
2008-05-19 14:10:00,74.03,74.03,73.18,73.19,140000.0,47.6396,47.6396,47.0926,47.0991,140000.0
2008-05-19 14:20:00,73.19,73.39,73.08,73.16,94000.0,47.0991,47.2278,47.0283,47.0798,94000.0
2008-05-19 14:30:00,73.13,73.23,72.88,72.95,53200.0,47.0605,47.1248,46.8996,46.9446,53200.0
2008-05-19 14:40:00,72.97,73.0,72.61,72.75,87200.0,46.9575,46.9768,46.7258,46.8159,87200.0
2008-05-19 14:50:00,72.73,73.03,72.72,72.99,67600.0,46.8031,46.9961,46.7966,46.9704,67600.0
2008-05-19 15:00:00,73.0,73.08,72.85,73.05,65900.0,46.9768,47.0283,46.8803,47.009,65900.0
2008-05-19 15:10:00,73.04,73.05,72.9,72.97,32900.0,47.0025,47.009,46.9125,46.9575,32900.0
2008-05-19 15:20:00,72.96,73.0,72.75,72.85,69200.0,46.9511,46.9768,46.8159,46.8803,69200.0
2008-05-19 15:30:00,72.87,72.87,72.45,72.48,124800.0,46.8931,46.8931,46.6229,46.6422,124800.0
2008-05-19 15:40:00,72.47,72.94,72.47,72.84,101400.0,46.6357,46.9382,46.6357,46.8738,101400.0
2008-05-19 15:50:00,72.9,73.0,72.73,72.86,125600.0,46.9125,46.9768,46.8031,46.8867,125600.0
2008-05-20 09:30:00,72.18,72.2,70.5,71.31,126500.0,46.4491,46.462,45.368,45.8893,126500.0
2008-05-20 09:40:00,71.22,71.22,70.7,71.0,140900.0,45.8313,45.8313,45.4967,45.6898,140900.0
2008-05-20 09:50:00,71.01,71.5,70.94,71.11,89100.0,45.6962,46.0115,45.6512,45.7606,89100.0
2008-05-20 10:00:00,71.11,71.13,70.78,70.81,56800.0,45.7606,45.7734,45.5482,45.5675,56800.0
2008-05-20 10:10:00,70.78,71.1,70.67,70.79,62600.0,45.5482,45.7541,45.4774,45.5546,62600.0
2008-05-20 10:20:00,70.77,71.25,70.77,71.04,55200.0,45.5418,45.8506,45.5418,45.7155,55200.0
2008-05-20 10:30:00,71.03,71.08,70.51,70.52,95700.0,45.7091,45.7412,45.3744,45.3809,95700.0
2008-05-20 10:40:00,70.57,70.92,70.53,70.8,32500.0,45.4131,45.6383,45.3873,45.5611,32500.0
2008-05-20 10:50:00,70.84,70.86,70.54,70.64,30200.0,45.5868,45.5997,45.3937,45.4581,30200.0
2008-05-20 11:00:00,70.66,70.77,70.56,70.65,39200.0,45.471,45.5418,45.4066,45.4645,39200.0
2008-05-20 11:10:00,70.65,71.0,70.64,70.94,36600.0,45.4645,45.6898,45.4581,45.6512,36600.0
2008-05-20 11:20:00,70.91,71.03,70.69,70.85,31600.0,45.6318,45.7091,45.4903,45.5932,31600.0
2008-05-20 11:30:00,70.83,70.91,70.72,70.8,39400.0,45.5804,45.6318,45.5096,45.5611,39400.0
2008-05-20 11:40:00,70.8,70.93,70.67,70.83,32200.0,45.5611,45.6447,45.4774,45.5804,32200.0
2008-05-20 11:50:00,70.82,70.87,70.7,70.79,20600.0,45.5739,45.6061,45.4967,45.5546,20600.0
2008-05-20 12:00:00,70.79,70.99,70.77,70.91,47100.0,45.5546,45.6833,45.5418,45.6318,47100.0
2008-05-20 12:10:00,70.91,70.95,70.7,70.76,51900.0,45.6318,45.6576,45.4967,45.5353,51900.0
2008-05-20 12:20:00,70.75,70.87,70.74,70.8,26600.0,45.5289,45.6061,45.5225,45.5611,26600.0
2008-05-20 12:30:00,70.81,70.81,70.63,70.75,34600.0,45.5675,45.5675,45.4517,45.5289,34600.0
2008-05-20 12:40:00,70.75,70.77,70.7,70.76,26300.0,45.5289,45.5418,45.4967,45.5353,26300.0
2008-05-20 12:50:00,70.75,70.78,70.63,70.72,28400.0,45.5289,45.5482,45.4517,45.5096,28400.0
2008-05-20 13:00:00,70.74,70.87,70.7,70.8,32000.0,45.5225,45.6061,45.4967,45.5611,32000.0
2008-05-20 13:10:00,70.75,70.86,70.7,70.8,15400.0,45.5289,45.5997,45.4967,45.5611,15400.0
2008-05-20 13:20:00,70.8,70.82,70.64,70.67,38000.0,45.5611,45.5739,45.4581,45.4774,38000.0
2008-05-20 13:30:00,70.63,70.75,70.61,70.67,36600.0,45.4517,45.5289,45.4388,45.4774,36600.0
2008-05-20 13:40:00,70.64,70.96,70.64,70.9,38400.0,45.4581,45.664,45.4581,45.6254,38400.0
2008-05-20 13:50:00,70.92,70.98,70.61,70.66,38300.0,45.6383,45.6769,45.4388,45.471,38300.0
2008-05-20 14:00:00,70.68,70.75,70.6,70.63,114600.0,45.4838,45.5289,45.4324,45.4517,114600.0
2008-05-20 14:10:00,70.63,70.67,70.51,70.56,140600.0,45.4517,45.4774,45.3744,45.4066,140600.0
2008-05-20 14:20:00,70.57,70.7,70.54,70.59,95700.0,45.4131,45.4967,45.3937,45.4259,95700.0
2008-05-20 14:30:00,70.58,70.71,70.57,70.57,65000.0,45.4195,45.5031,45.4131,45.4131,65000.0
2008-05-20 14:40:00,70.6,70.6,70.3,70.42,95600.0,45.4324,45.4324,45.2393,45.3165,95600.0
2008-05-20 14:50:00,70.43,70.58,70.19,70.21,33400.0,45.323,45.4195,45.1685,45.1814,33400.0
2008-05-20 15:00:00,70.21,70.41,70.18,70.29,87900.0,45.1814,45.3101,45.1621,45.2329,87900.0
2008-05-20 15:10:00,70.29,70.39,70.17,70.3,73700.0,45.2329,45.2972,45.1556,45.2393,73700.0
2008-05-20 15:20:00,70.29,70.34,70.07,70.15,96800.0,45.2329,45.265,45.0913,45.1428,96800.0
2008-05-20 15:30:00,70.15,70.22,70.04,70.11,70900.0,45.1428,45.1878,45.072,45.117,70900.0
2008-05-20 15:40:00,70.11,70.37,70.08,70.24,158200.0,45.117,45.2844,45.0977,45.2007,158200.0
2008-05-20 15:50:00,70.24,70.44,70.21,70.44,114500.0,45.2007,45.3294,45.1814,45.3294,114500.0
2008-05-21 09:30:00,70.27,73.72,70.27,73.0,460700.0,45.22,47.4401,45.22,46.9768,460700.0
2008-05-21 09:40:00,73.0,73.49,72.55,72.55,286200.0,46.9768,47.2921,46.6872,46.6872,286200.0
2008-05-21 09:50:00,72.54,72.54,70.71,71.0,328900.0,46.6808,46.6808,45.5031,45.6898,328900.0
2008-05-21 10:00:00,70.97,71.0,70.25,70.47,216300.0,45.6705,45.6898,45.2071,45.3487,216300.0
2008-05-21 10:10:00,70.49,70.65,70.33,70.57,98700.0,45.3616,45.4645,45.2586,45.4131,98700.0
2008-05-21 10:20:00,70.58,71.0,70.35,70.4,189400.0,45.4195,45.6898,45.2715,45.3037,189400.0
2008-05-21 10:30:00,70.4,70.62,70.0,70.15,178200.0,45.3037,45.4452,45.0462,45.1428,178200.0
2008-05-21 10:40:00,70.16,70.4,70.0,70.0,78700.0,45.1492,45.3037,45.0462,45.0462,78700.0
2008-05-21 10:50:00,70.01,70.22,69.5,69.88,157500.0,45.0527,45.1878,44.7245,44.969,157500.0
2008-05-21 11:00:00,69.91,70.08,69.62,69.71,82500.0,44.9883,45.0977,44.8017,44.8596,82500.0
2008-05-21 11:10:00,69.71,70.01,69.63,69.87,61700.0,44.8596,45.0527,44.8081,44.9626,61700.0
2008-05-21 11:20:00,69.88,69.92,69.5,69.55,79900.0,44.969,44.9948,44.7245,44.7567,79900.0
2008-05-21 11:30:00,69.58,69.99,69.4,69.8,63600.0,44.776,45.0398,44.6601,44.9175,63600.0
2008-05-21 11:40:00,69.8,69.91,69.72,69.77,27300.0,44.9175,44.9883,44.8661,44.8982,27300.0
2008-05-21 11:50:00,69.78,70.04,69.73,69.92,35600.0,44.9047,45.072,44.8725,44.9948,35600.0
2008-05-21 12:00:00,69.93,70.0,69.8,69.89,47200.0,45.0012,45.0462,44.9175,44.9755,47200.0
2008-05-21 12:10:00,69.98,70.05,69.7,69.88,63300.0,45.0334,45.0784,44.8532,44.969,63300.0
2008-05-21 12:20:00,69.9,70.1,69.85,69.97,54300.0,44.9819,45.1106,44.9497,45.0269,54300.0
2008-05-21 12:30:00,69.97,70.2,69.92,70.05,47400.0,45.0269,45.175,44.9948,45.0784,47400.0
2008-05-21 12:40:00,70.05,70.39,70.0,70.27,42400.0,45.0784,45.2972,45.0462,45.22,42400.0
2008-05-21 12:50:00,70.27,70.36,70.1,70.11,48500.0,45.22,45.2779,45.1106,45.117,48500.0
2008-05-21 13:00:00,70.15,70.16,69.93,70.01,29100.0,45.1428,45.1492,45.0012,45.0527,29100.0
2008-05-21 13:10:00,70.0,70.09,69.9,70.02,35900.0,45.0462,45.1042,44.9819,45.0591,35900.0
2008-05-21 13:20:00,70.01,70.07,69.83,69.9,44800.0,45.0527,45.0913,44.9369,44.9819,44800.0
2008-05-21 13:30:00,69.9,70.18,69.9,69.99,22300.0,44.9819,45.1621,44.9819,45.0398,22300.0
2008-05-21 13:40:00,69.99,69.99,69.63,69.64,19300.0,45.0398,45.0398,44.8081,44.8146,19300.0
2008-05-21 13:50:00,69.64,69.68,68.9,68.92,112600.0,44.8146,44.8403,44.3384,44.3512,112600.0
2008-05-21 14:00:00,68.98,69.03,68.4,68.51,134200.0,44.3899,44.422,44.0166,44.0874,134200.0
2008-05-21 14:10:00,68.52,68.52,67.7,67.75,196200.0,44.0938,44.0938,43.5662,43.5983,196200.0
2008-05-21 14:20:00,67.71,67.75,67.38,67.5,185600.0,43.5726,43.5983,43.3602,43.4375,185600.0
2008-05-21 14:30:00,67.55,68.03,67.35,67.37,104200.0,43.4696,43.7785,43.3409,43.3538,104200.0
2008-05-21 14:40:00,67.37,67.72,67.08,67.08,114200.0,43.3538,43.579,43.1672,43.1672,114200.0
2008-05-21 14:50:00,67.08,67.28,66.65,66.86,202400.0,43.1672,43.2959,42.8905,43.0256,202400.0
2008-05-21 15:00:00,66.85,67.29,66.84,67.07,161300.0,43.0192,43.3023,43.0127,43.1607,161300.0
2008-05-21 15:10:00,67.09,67.7,67.03,67.58,140000.0,43.1736,43.5662,43.135,43.4889,140000.0
2008-05-21 15:20:00,67.61,67.93,67.55,67.68,90200.0,43.5082,43.7142,43.4696,43.5533,90200.0
2008-05-21 15:30:00,67.68,67.87,67.38,67.57,87900.0,43.5533,43.6756,43.3602,43.4825,87900.0
2008-05-21 15:40:00,67.57,67.8,67.14,67.58,127100.0,43.4825,43.6305,43.2058,43.4889,127100.0
2008-05-21 15:50:00,67.55,67.83,67.53,67.68,251800.0,43.4696,43.6498,43.4568,43.5533,251800.0
2008-05-22 09:30:00,67.99,68.21,67.25,67.45,47000.0,43.7528,43.8944,43.2766,43.4053,47000.0
2008-05-22 09:40:00,67.5,67.76,67.07,67.39,71500.0,43.4375,43.6048,43.1607,43.3667,71500.0
2008-05-22 09:50:00,67.38,67.41,66.85,66.99,122700.0,43.3602,43.3795,43.0192,43.1093,122700.0
2008-05-22 10:00:00,66.95,67.31,66.92,67.04,82300.0,43.0835,43.3152,43.0642,43.1414,82300.0
2008-05-22 10:10:00,67.02,67.14,66.75,66.96,57300.0,43.1286,43.2058,42.9548,43.09,57300.0
2008-05-22 10:20:00,66.9,67.43,66.85,67.43,49200.0,43.0513,43.3924,43.0192,43.3924,49200.0
2008-05-22 10:30:00,67.43,67.99,67.43,67.65,72600.0,43.3924,43.7528,43.3924,43.534,72600.0
2008-05-22 10:40:00,67.65,67.86,67.34,67.59,37200.0,43.534,43.6691,43.3345,43.4954,37200.0
2008-05-22 10:50:00,67.56,67.75,67.47,67.64,62600.0,43.4761,43.5983,43.4181,43.5275,62600.0
2008-05-22 11:00:00,67.6,67.64,67.35,67.51,51800.0,43.5018,43.5275,43.3409,43.4439,51800.0
2008-05-22 11:10:00,67.58,67.77,67.49,67.49,41300.0,43.4889,43.6112,43.431,43.431,41300.0
2008-05-22 11:20:00,67.49,67.86,67.48,67.8,68700.0,43.431,43.6691,43.4246,43.6305,68700.0
2008-05-22 11:30:00,67.75,67.8,67.0,67.38,72500.0,43.5983,43.6305,43.1157,43.3602,72500.0
2008-05-22 11:40:00,67.4,67.4,67.0,67.16,90600.0,43.3731,43.3731,43.1157,43.2187,90600.0
2008-05-22 11:50:00,67.19,67.65,67.0,67.07,62200.0,43.238,43.534,43.1157,43.1607,62200.0
2008-05-22 12:00:00,67.1,67.17,67.0,67.01,38000.0,43.18,43.2251,43.1157,43.1221,38000.0
2008-05-22 12:10:00,67.01,67.17,67.0,67.06,25600.0,43.1221,43.2251,43.1157,43.1543,25600.0
2008-05-22 12:20:00,67.05,67.33,67.05,67.32,14300.0,43.1479,43.3281,43.1479,43.3216,14300.0
2008-05-22 12:30:00,67.27,67.37,67.08,67.23,18300.0,43.2894,43.3538,43.1672,43.2637,18300.0
2008-05-22 12:40:00,67.23,67.61,67.23,67.49,28100.0,43.2637,43.5082,43.2637,43.431,28100.0
2008-05-22 12:50:00,67.5,67.67,67.34,67.67,13900.0,43.4375,43.5469,43.3345,43.5469,13900.0
2008-05-22 13:00:00,67.65,67.65,67.41,67.47,11800.0,43.534,43.534,43.3795,43.4181,11800.0
2008-05-22 13:10:00,67.49,67.49,67.27,67.35,17300.0,43.431,43.431,43.2894,43.3409,17300.0
2008-05-22 13:20:00,67.32,67.41,67.23,67.25,13200.0,43.3216,43.3795,43.2637,43.2766,13200.0
2008-05-22 13:30:00,67.27,67.3,67.14,67.18,14700.0,43.2894,43.3088,43.2058,43.2315,14700.0
2008-05-22 13:40:00,67.21,67.38,67.19,67.34,47100.0,43.2508,43.3602,43.238,43.3345,47100.0
2008-05-22 13:50:00,67.29,67.42,67.24,67.24,14900.0,43.3023,43.386,43.2701,43.2701,14900.0
2008-05-22 14:00:00,67.27,67.59,67.18,67.36,19600.0,43.2894,43.4954,43.2315,43.3474,19600.0
2008-05-22 14:10:00,67.37,67.39,67.07,67.16,22600.0,43.3538,43.3667,43.1607,43.2187,22600.0
2008-05-22 14:20:00,67.22,67.24,66.84,66.89,29600.0,43.2573,43.2701,43.0127,43.0449,29600.0
2008-05-22 14:30:00,66.92,67.08,66.82,66.98,30000.0,43.0642,43.1672,42.9999,43.1028,30000.0
2008-05-22 14:40:00,66.98,67.18,66.9,66.98,24600.0,43.1028,43.2315,43.0513,43.1028,24600.0
2008-05-22 14:50:00,66.96,67.12,66.9,66.91,20500.0,43.09,43.1929,43.0513,43.0578,20500.0
2008-05-22 15:00:00,66.91,67.2,66.83,67.15,41800.0,43.0578,43.2444,43.0063,43.2122,41800.0
2008-05-22 15:10:00,67.12,67.16,66.82,66.9,29200.0,43.1929,43.2187,42.9999,43.0513,29200.0
2008-05-22 15:20:00,66.89,67.11,66.7,66.75,50000.0,43.0449,43.1865,42.9226,42.9548,50000.0
2008-05-22 15:30:00,66.77,66.88,66.57,66.87,53700.0,42.9677,43.0385,42.839,43.032,53700.0
2008-05-22 15:40:00,66.87,67.08,66.56,66.78,89100.0,43.032,43.1672,42.8325,42.9741,89100.0
2008-05-22 15:50:00,66.78,67.93,66.67,67.83,383800.0,42.9741,43.7142,42.9033,43.6498,383800.0
2008-05-23 09:30:00,69.85,69.99,68.8,69.5,382800.0,44.9497,45.0398,44.274,44.7245,382800.0
2008-05-23 09:40:00,69.47,69.59,68.5,68.75,181100.0,44.7052,44.7824,44.081,44.2419,181100.0
2008-05-23 09:50:00,68.75,68.81,67.85,68.04,298800.0,44.2419,44.2805,43.6627,43.785,298800.0
2008-05-23 10:00:00,68.04,68.43,67.4,68.08,236500.0,43.785,44.0359,43.3731,43.8107,236500.0
2008-05-23 10:10:00,68.04,68.5,68.04,68.25,110500.0,43.785,44.081,43.785,43.9201,110500.0
2008-05-23 10:20:00,68.28,68.48,68.06,68.25,119800.0,43.9394,44.0681,43.7978,43.9201,119800.0
2008-05-23 10:30:00,68.25,68.3,67.5,67.74,129900.0,43.9201,43.9523,43.4375,43.5919,129900.0
2008-05-23 10:40:00,67.73,67.88,67.5,67.68,62500.0,43.5855,43.682,43.4375,43.5533,62500.0
2008-05-23 10:50:00,67.68,67.86,67.57,67.78,80200.0,43.5533,43.6691,43.4825,43.6176,80200.0
2008-05-23 11:00:00,67.77,67.82,67.43,67.52,62300.0,43.6112,43.6434,43.3924,43.4503,62300.0
2008-05-23 11:10:00,67.5,67.6,67.1,67.1,103800.0,43.4375,43.5018,43.18,43.18,103800.0
2008-05-23 11:20:00,67.1,67.17,66.71,66.82,121000.0,43.18,43.2251,42.9291,42.9999,121000.0
2008-05-23 11:30:00,66.88,67.02,66.58,67.02,64100.0,43.0385,43.1286,42.8454,43.1286,64100.0
2008-05-23 11:40:00,67.07,67.08,66.8,67.03,43300.0,43.1607,43.1672,42.987,43.135,43300.0
2008-05-23 11:50:00,67.03,67.25,66.87,67.25,52200.0,43.135,43.2766,43.032,43.2766,52200.0
2008-05-23 12:00:00,67.25,67.49,67.08,67.08,55100.0,43.2766,43.431,43.1672,43.1672,55100.0
2008-05-23 12:10:00,67.08,67.41,67.08,67.2,30200.0,43.1672,43.3795,43.1672,43.2444,30200.0
2008-05-23 12:20:00,67.16,67.2,66.92,67.14,30700.0,43.2187,43.2444,43.0642,43.2058,30700.0
2008-05-23 12:30:00,67.14,67.2,66.94,66.95,29200.0,43.2058,43.2444,43.0771,43.0835,29200.0
2008-05-23 12:40:00,66.95,67.09,66.82,66.94,58900.0,43.0835,43.1736,42.9999,43.0771,58900.0
2008-05-23 12:50:00,66.93,67.14,66.89,67.14,54500.0,43.0706,43.2058,43.0449,43.2058,54500.0
2008-05-23 13:00:00,67.1,67.24,67.0,67.18,43700.0,43.18,43.2701,43.1157,43.2315,43700.0
2008-05-23 13:10:00,67.13,67.21,66.87,67.21,35300.0,43.1994,43.2508,43.032,43.2508,35300.0
2008-05-23 13:20:00,67.15,67.21,66.91,67.03,26100.0,43.2122,43.2508,43.0578,43.135,26100.0
2008-05-23 13:30:00,67.07,67.38,67.03,67.19,43700.0,43.1607,43.3602,43.135,43.238,43700.0
2008-05-23 13:40:00,67.18,67.45,67.17,67.39,30000.0,43.2315,43.4053,43.2251,43.3667,30000.0
2008-05-23 13:50:00,67.44,67.44,66.9,66.99,37200.0,43.3988,43.3988,43.0513,43.1093,37200.0
2008-05-23 14:00:00,67.0,67.31,66.9,67.17,29500.0,43.1157,43.3152,43.0513,43.2251,29500.0
2008-05-23 14:10:00,67.17,67.48,67.07,67.25,32600.0,43.2251,43.4246,43.1607,43.2766,32600.0
2008-05-23 14:20:00,67.23,67.45,67.12,67.39,34400.0,43.2637,43.4053,43.1929,43.3667,34400.0
2008-05-23 14:30:00,67.4,67.49,67.22,67.44,33800.0,43.3731,43.431,43.2573,43.3988,33800.0
2008-05-23 14:40:00,67.42,67.49,67.26,67.44,33300.0,43.386,43.431,43.283,43.3988,33300.0
2008-05-23 14:50:00,67.46,67.49,67.29,67.34,33600.0,43.4117,43.431,43.3023,43.3345,33600.0
2008-05-23 15:00:00,67.34,67.41,67.28,67.3,23700.0,43.3345,43.3795,43.2959,43.3088,23700.0
2008-05-23 15:10:00,67.32,67.4,67.04,67.21,42900.0,43.3216,43.3731,43.1414,43.2508,42900.0
2008-05-23 15:20:00,67.17,67.35,66.96,67.15,59600.0,43.2251,43.3409,43.09,43.2122,59600.0
2008-05-23 15:30:00,67.15,67.4,67.1,67.1,46900.0,43.2122,43.3731,43.18,43.18,46900.0
2008-05-23 15:40:00,67.11,67.27,66.92,67.01,75900.0,43.1865,43.2894,43.0642,43.1221,75900.0
2008-05-23 15:50:00,67.03,67.14,66.92,67.08,136700.0,43.135,43.2058,43.0642,43.1672,136700.0
2008-05-27 09:30:00,67.59,67.59,66.6,66.95,127600.0,43.4954,43.4954,42.8583,43.0835,127600.0
2008-05-27 09:40:00,66.99,67.46,66.62,66.69,118200.0,43.1093,43.4117,42.8712,42.9162,118200.0
2008-05-27 09:50:00,66.72,66.97,66.25,66.62,86500.0,42.9355,43.0964,42.6331,42.8712,86500.0
2008-05-27 10:00:00,66.6,68.2,66.33,67.87,185400.0,42.8583,43.8879,42.6845,43.6756,185400.0
2008-05-27 10:10:00,67.89,67.99,67.65,67.65,78000.0,43.6884,43.7528,43.534,43.534,78000.0
2008-05-27 10:20:00,67.7,67.74,67.25,67.45,106200.0,43.5662,43.5919,43.2766,43.4053,106200.0
2008-05-27 10:30:00,67.45,67.69,67.25,67.34,52000.0,43.4053,43.5597,43.2766,43.3345,52000.0
2008-05-27 10:40:00,67.32,67.68,67.18,67.56,39300.0,43.3216,43.5533,43.2315,43.4761,39300.0
2008-05-27 10:50:00,67.55,67.62,67.48,67.49,28700.0,43.4696,43.5147,43.4246,43.431,28700.0
2008-05-27 11:00:00,67.48,67.64,67.34,67.36,52600.0,43.4246,43.5275,43.3345,43.3474,52600.0
2008-05-27 11:10:00,67.39,67.4,67.06,67.18,125300.0,43.3667,43.3731,43.1543,43.2315,125300.0
2008-05-27 11:20:00,67.14,67.36,67.08,67.13,67200.0,43.2058,43.3474,43.1672,43.1994,67200.0
2008-05-27 11:30:00,67.1,67.15,66.55,66.57,55600.0,43.18,43.2122,42.8261,42.839,55600.0
2008-05-27 11:40:00,66.55,66.86,66.55,66.7,17400.0,42.8261,43.0256,42.8261,42.9226,17400.0
2008-05-27 11:50:00,66.7,66.86,66.67,66.74,76100.0,42.9226,43.0256,42.9033,42.9484,76100.0
2008-05-27 12:00:00,66.74,66.78,66.5,66.58,63600.0,42.9484,42.9741,42.7939,42.8454,63600.0
2008-05-27 12:10:00,66.6,66.64,66.43,66.55,64300.0,42.8583,42.884,42.7489,42.8261,64300.0
2008-05-27 12:20:00,66.55,66.55,66.3,66.38,38100.0,42.8261,42.8261,42.6652,42.7167,38100.0
2008-05-27 12:30:00,66.38,67.15,66.25,66.25,83900.0,42.7167,43.2122,42.6331,42.6331,83900.0
2008-05-27 12:40:00,66.25,66.32,66.01,66.18,49500.0,42.6331,42.6781,42.4786,42.588,49500.0
2008-05-27 12:50:00,66.12,66.17,65.9,66.02,79900.0,42.5494,42.5816,42.4078,42.485,79900.0
2008-05-27 13:00:00,66.04,66.06,65.74,65.74,48700.0,42.4979,42.5108,42.3049,42.3049,48700.0
2008-05-27 13:10:00,65.74,65.87,65.66,65.69,47200.0,42.3049,42.3885,42.2534,42.2727,47200.0
2008-05-27 13:20:00,65.7,66.01,65.58,65.87,40800.0,42.2791,42.4786,42.2019,42.3885,40800.0
2008-05-27 13:30:00,65.83,66.1,65.78,66.02,29100.0,42.3628,42.5365,42.3306,42.485,29100.0
2008-05-27 13:40:00,66.05,66.25,66.0,66.0,22900.0,42.5044,42.6331,42.4722,42.4722,22900.0
2008-05-27 13:50:00,66.04,66.26,66.0,66.26,25100.0,42.4979,42.6395,42.4722,42.6395,25100.0
2008-05-27 14:00:00,66.25,66.26,65.99,66.06,32800.0,42.6331,42.6395,42.4657,42.5108,32800.0
2008-05-27 14:10:00,66.08,66.27,66.03,66.17,40900.0,42.5237,42.6459,42.4915,42.5816,40900.0
2008-05-27 14:20:00,66.17,66.3,66.08,66.15,24200.0,42.5816,42.6652,42.5237,42.5687,24200.0
2008-05-27 14:30:00,66.18,66.33,66.12,66.25,48600.0,42.588,42.6845,42.5494,42.6331,48600.0
2008-05-27 14:40:00,66.25,66.39,66.19,66.27,40400.0,42.6331,42.7231,42.5944,42.6459,40400.0
2008-05-27 14:50:00,66.28,66.3,66.11,66.25,18500.0,42.6524,42.6652,42.543,42.6331,18500.0
2008-05-27 15:00:00,66.21,66.34,66.05,66.06,60800.0,42.6073,42.691,42.5044,42.5108,60800.0
2008-05-27 15:10:00,66.09,66.27,66.03,66.14,39900.0,42.5301,42.6459,42.4915,42.5623,39900.0
2008-05-27 15:20:00,66.14,66.25,66.11,66.21,23200.0,42.5623,42.6331,42.543,42.6073,23200.0
2008-05-27 15:30:00,66.22,66.34,66.15,66.21,50900.0,42.6138,42.691,42.5687,42.6073,50900.0
2008-05-27 15:40:00,66.2,66.27,66.15,66.15,51700.0,42.6009,42.6459,42.5687,42.5687,51700.0
2008-05-27 15:50:00,66.19,66.23,65.95,66.05,219900.0,42.5944,42.6202,42.44,42.5044,219900.0
2008-05-28 09:30:00,64.8,65.75,64.8,65.2,277200.0,41.7,42.3113,41.7,41.9574,277200.0
2008-05-28 09:40:00,65.2,65.39,64.59,64.63,211600.0,41.9574,42.0796,41.5648,41.5906,211600.0
2008-05-28 09:50:00,64.66,64.83,64.03,64.15,217200.0,41.6099,41.7193,41.2044,41.2817,217200.0
2008-05-28 10:00:00,64.15,64.15,63.57,63.86,261800.0,41.2817,41.2817,40.9084,41.095,261800.0
2008-05-28 10:10:00,63.88,64.46,63.78,64.27,125500.0,41.1079,41.4812,41.0436,41.3589,125500.0
2008-05-28 10:20:00,64.3,64.35,64.12,64.28,63200.0,41.3782,41.4104,41.2624,41.3653,63200.0
2008-05-28 10:30:00,64.25,65.19,64.25,65.19,140200.0,41.346,41.9509,41.346,41.9509,140200.0
2008-05-28 10:40:00,65.19,65.59,65.0,65.2,127100.0,41.9509,42.2083,41.8287,41.9574,127100.0
2008-05-28 10:50:00,65.19,65.45,64.97,65.29,71100.0,41.9509,42.1182,41.8094,42.0153,71100.0
2008-05-28 11:00:00,65.33,65.35,64.93,65.0,84800.0,42.041,42.0539,41.7836,41.8287,84800.0
2008-05-28 11:10:00,65.0,65.4,64.96,65.4,72700.0,41.8287,42.0861,41.8029,42.0861,72700.0
2008-05-28 11:20:00,65.39,65.58,65.2,65.28,95000.0,42.0796,42.2019,41.9574,42.0088,95000.0
2008-05-28 11:30:00,65.28,65.28,64.82,65.2,123500.0,42.0088,42.0088,41.7128,41.9574,123500.0
2008-05-28 11:40:00,65.23,65.35,65.12,65.3,38100.0,41.9767,42.0539,41.9059,42.0217,38100.0
2008-05-28 11:50:00,65.29,65.34,64.86,65.0,49600.0,42.0153,42.0475,41.7386,41.8287,49600.0
2008-05-28 12:00:00,64.97,65.07,64.68,64.8,56400.0,41.8094,41.8737,41.6227,41.7,56400.0
2008-05-28 12:10:00,64.8,64.84,64.69,64.77,29300.0,41.7,41.7257,41.6292,41.6807,29300.0
2008-05-28 12:20:00,64.79,64.86,64.62,64.68,81000.0,41.6935,41.7386,41.5841,41.6227,81000.0
2008-05-28 12:30:00,64.68,64.78,64.5,64.72,36500.0,41.6227,41.6871,41.5069,41.6485,36500.0
2008-05-28 12:40:00,64.72,64.87,64.64,64.86,95300.0,41.6485,41.745,41.597,41.7386,95300.0
2008-05-28 12:50:00,64.82,65.05,64.79,64.99,40000.0,41.7128,41.8608,41.6935,41.8222,40000.0
2008-05-28 13:00:00,64.99,65.29,64.88,65.27,62800.0,41.8222,42.0153,41.7514,42.0024,62800.0
2008-05-28 13:10:00,65.27,65.73,65.14,65.7,88900.0,42.0024,42.2984,41.9188,42.2791,88900.0
2008-05-28 13:20:00,65.67,65.76,65.46,65.76,37700.0,42.2598,42.3177,42.1247,42.3177,37700.0
2008-05-28 13:30:00,65.77,65.99,65.45,65.71,71000.0,42.3242,42.4657,42.1182,42.2856,71000.0
2008-05-28 13:40:00,65.73,65.83,65.63,65.72,34900.0,42.2984,42.3628,42.2341,42.292,34900.0
2008-05-28 13:50:00,65.7,65.96,65.68,65.88,54500.0,42.2791,42.4464,42.2663,42.395,54500.0
2008-05-28 14:00:00,65.89,65.9,65.46,65.53,53600.0,42.4014,42.4078,42.1247,42.1697,53600.0
2008-05-28 14:10:00,65.57,66.11,65.57,66.07,92600.0,42.1955,42.543,42.1955,42.5172,92600.0
2008-05-28 14:20:00,66.11,66.16,65.99,66.09,72200.0,42.543,42.5751,42.4657,42.5301,72200.0
2008-05-28 14:30:00,66.09,66.15,65.93,66.1,74300.0,42.5301,42.5687,42.4271,42.5365,74300.0
2008-05-28 14:40:00,66.1,66.19,66.02,66.14,54600.0,42.5365,42.5944,42.485,42.5623,54600.0
2008-05-28 14:50:00,66.15,66.41,65.98,66.36,71100.0,42.5687,42.736,42.4593,42.7038,71100.0
2008-05-28 15:00:00,66.36,66.73,66.33,66.49,93100.0,42.7038,42.9419,42.6845,42.7875,93100.0
2008-05-28 15:10:00,66.48,66.7,66.28,66.7,77600.0,42.7811,42.9226,42.6524,42.9226,77600.0
2008-05-28 15:20:00,66.73,67.34,66.69,67.04,208400.0,42.9419,43.3345,42.9162,43.1414,208400.0
2008-05-28 15:30:00,67.03,67.1,66.7,66.75,116400.0,43.135,43.18,42.9226,42.9548,116400.0
2008-05-28 15:40:00,66.75,66.94,66.7,66.81,101000.0,42.9548,43.0771,42.9226,42.9934,101000.0
2008-05-28 15:50:00,66.81,66.91,66.7,66.83,140600.0,42.9934,43.0578,42.9226,43.0063,140600.0
2008-05-29 09:30:00,66.49,67.78,66.3,67.66,83100.0,42.7875,43.6176,42.6652,43.5404,83100.0
2008-05-29 09:40:00,67.53,67.99,67.24,67.43,60600.0,43.4568,43.7528,43.2701,43.3924,60600.0
2008-05-29 09:50:00,67.4,67.46,66.86,67.34,58500.0,43.3731,43.4117,43.0256,43.3345,58500.0
2008-05-29 10:00:00,67.34,67.42,67.04,67.33,40600.0,43.3345,43.386,43.1414,43.3281,40600.0
2008-05-29 10:10:00,67.33,67.4,66.91,67.27,63900.0,43.3281,43.3731,43.0578,43.2894,63900.0
2008-05-29 10:20:00,67.27,67.91,67.26,67.73,69200.0,43.2894,43.7013,43.283,43.5855,69200.0
2008-05-29 10:30:00,67.75,67.95,67.18,67.88,95200.0,43.5983,43.727,43.2315,43.682,95200.0
2008-05-29 10:40:00,67.86,68.58,67.86,68.1,142300.0,43.6691,44.1325,43.6691,43.8236,142300.0
2008-05-29 10:50:00,68.08,68.25,67.8,68.01,37500.0,43.8107,43.9201,43.6305,43.7656,37500.0
2008-05-29 11:00:00,68.06,68.07,67.7,68.06,26500.0,43.7978,43.8043,43.5662,43.7978,26500.0
2008-05-29 11:10:00,68.08,68.15,67.99,68.08,39600.0,43.8107,43.8557,43.7528,43.8107,39600.0
2008-05-29 11:20:00,68.14,68.14,67.88,68.02,43900.0,43.8493,43.8493,43.682,43.7721,43900.0
2008-05-29 11:30:00,68.04,68.04,67.45,68.0,77400.0,43.785,43.785,43.4053,43.7592,77400.0
2008-05-29 11:40:00,68.01,68.13,67.89,68.02,25100.0,43.7656,43.8429,43.6884,43.7721,25100.0
2008-05-29 11:50:00,68.05,68.09,67.87,67.99,18800.0,43.7914,43.8171,43.6756,43.7528,18800.0
2008-05-29 12:00:00,68.01,68.09,67.75,67.75,12600.0,43.7656,43.8171,43.5983,43.5983,12600.0
2008-05-29 12:10:00,67.8,67.95,67.69,67.94,23000.0,43.6305,43.727,43.5597,43.7206,23000.0
2008-05-29 12:20:00,67.94,68.04,67.75,67.95,22200.0,43.7206,43.785,43.5983,43.727,22200.0
2008-05-29 12:30:00,67.95,68.38,67.95,68.37,34800.0,43.727,44.0037,43.727,43.9973,34800.0
2008-05-29 12:40:00,68.32,68.44,68.15,68.24,31000.0,43.9651,44.0424,43.8557,43.9137,31000.0
2008-05-29 12:50:00,68.19,68.26,67.9,68.05,24600.0,43.8815,43.9265,43.6949,43.7914,24600.0
2008-05-29 13:00:00,68.11,68.3,68.05,68.29,23200.0,43.83,43.9523,43.7914,43.9458,23200.0
2008-05-29 13:10:00,68.29,68.31,68.05,68.09,26400.0,43.9458,43.9587,43.7914,43.8171,26400.0
2008-05-29 13:20:00,68.1,68.27,68.07,68.16,9600.0,43.8236,43.933,43.8043,43.8622,9600.0
2008-05-29 13:30:00,68.17,68.3,68.11,68.24,12700.0,43.8686,43.9523,43.83,43.9137,12700.0
2008-05-29 13:40:00,68.25,68.31,68.14,68.18,16600.0,43.9201,43.9587,43.8493,43.875,16600.0
2008-05-29 13:50:00,68.18,68.28,68.0,68.01,26500.0,43.875,43.9394,43.7592,43.7656,26500.0
2008-05-29 14:00:00,68.0,68.17,67.9,67.9,22300.0,43.7592,43.8686,43.6949,43.6949,22300.0
2008-05-29 14:10:00,67.95,67.96,67.83,67.86,61100.0,43.727,43.7335,43.6498,43.6691,61100.0
2008-05-29 14:20:00,67.9,67.94,67.87,67.93,27300.0,43.6949,43.7206,43.6756,43.7142,27300.0
2008-05-29 14:30:00,67.93,67.95,67.64,67.7,33600.0,43.7142,43.727,43.5275,43.5662,33600.0
2008-05-29 14:40:00,67.66,67.83,67.53,67.7,47900.0,43.5404,43.6498,43.4568,43.5662,47900.0
2008-05-29 14:50:00,67.73,67.87,67.55,67.64,31800.0,43.5855,43.6756,43.4696,43.5275,31800.0
2008-05-29 15:00:00,67.62,67.78,67.53,67.63,70100.0,43.5147,43.6176,43.4568,43.5211,70100.0
2008-05-29 15:10:00,67.61,67.71,67.45,67.55,75800.0,43.5082,43.5726,43.4053,43.4696,75800.0
2008-05-29 15:20:00,67.56,67.67,67.47,67.55,70500.0,43.4761,43.5469,43.4181,43.4696,70500.0
2008-05-29 15:30:00,67.56,67.74,67.48,67.69,89400.0,43.4761,43.5919,43.4246,43.5597,89400.0
2008-05-29 15:40:00,67.7,67.7,67.49,67.62,85200.0,43.5662,43.5662,43.431,43.5147,85200.0
2008-05-29 15:50:00,67.6,67.66,67.46,67.58,191700.0,43.5018,43.5404,43.4117,43.4889,191700.0
2008-05-30 09:30:00,68.01,68.01,66.75,66.86,45300.0,43.7656,43.7656,42.9548,43.0256,45300.0
2008-05-30 09:40:00,66.89,67.16,66.76,66.88,65700.0,43.0449,43.2187,42.9613,43.0385,65700.0
2008-05-30 09:50:00,66.81,67.33,66.78,67.23,48400.0,42.9934,43.3281,42.9741,43.2637,48400.0
2008-05-30 10:00:00,67.17,67.5,67.12,67.25,25500.0,43.2251,43.4375,43.1929,43.2766,25500.0
2008-05-30 10:10:00,67.33,67.58,67.21,67.43,22200.0,43.3281,43.4889,43.2508,43.3924,22200.0
2008-05-30 10:20:00,67.45,67.84,67.43,67.81,33000.0,43.4053,43.6562,43.3924,43.6369,33000.0
2008-05-30 10:30:00,67.8,67.98,67.77,67.84,49300.0,43.6305,43.7463,43.6112,43.6562,49300.0
2008-05-30 10:40:00,67.86,68.09,67.79,68.03,67300.0,43.6691,43.8171,43.6241,43.7785,67300.0
2008-05-30 10:50:00,68.04,68.09,67.96,68.02,49200.0,43.785,43.8171,43.7335,43.7721,49200.0
2008-05-30 11:00:00,68.01,68.03,67.94,67.96,40400.0,43.7656,43.7785,43.7206,43.7335,40400.0
2008-05-30 11:10:00,67.95,67.95,67.77,67.87,27100.0,43.727,43.727,43.6112,43.6756,27100.0
2008-05-30 11:20:00,67.91,68.02,67.9,67.92,21600.0,43.7013,43.7721,43.6949,43.7077,21600.0
2008-05-30 11:30:00,67.92,67.96,67.89,67.92,22400.0,43.7077,43.7335,43.6884,43.7077,22400.0
2008-05-30 11:40:00,67.92,68.0,67.86,67.88,21200.0,43.7077,43.7592,43.6691,43.682,21200.0
2008-05-30 11:50:00,67.87,67.96,67.85,67.91,41700.0,43.6756,43.7335,43.6627,43.7013,41700.0
2008-05-30 12:00:00,67.93,68.0,67.88,67.9,16900.0,43.7142,43.7592,43.682,43.6949,16900.0
2008-05-30 12:10:00,67.95,67.95,67.88,67.9,17000.0,43.727,43.727,43.682,43.6949,17000.0
2008-05-30 12:20:00,67.9,68.13,67.88,68.13,51400.0,43.6949,43.8429,43.682,43.8429,51400.0
2008-05-30 12:30:00,68.12,68.22,68.07,68.22,57900.0,43.8364,43.9008,43.8043,43.9008,57900.0
2008-05-30 12:40:00,68.22,68.45,68.2,68.4,57800.0,43.9008,44.0488,43.8879,44.0166,57800.0
2008-05-30 12:50:00,68.4,68.49,68.36,68.46,48800.0,44.0166,44.0745,43.9909,44.0552,48800.0
2008-05-30 13:00:00,68.46,68.92,68.46,68.79,91100.0,44.0552,44.3512,44.0552,44.2676,91100.0
2008-05-30 13:10:00,68.79,68.92,68.36,68.92,88100.0,44.2676,44.3512,43.9909,44.3512,88100.0
2008-05-30 13:20:00,68.89,69.01,68.89,68.99,57500.0,44.3319,44.4092,44.3319,44.3963,57500.0
2008-05-30 13:30:00,68.99,69.05,68.95,68.99,51200.0,44.3963,44.4349,44.3706,44.3963,51200.0
2008-05-30 13:40:00,68.99,69.28,68.98,69.19,52900.0,44.3963,44.5829,44.3899,44.525,52900.0
2008-05-30 13:50:00,69.22,69.33,69.2,69.28,84700.0,44.5443,44.6151,44.5314,44.5829,84700.0
2008-05-30 14:00:00,69.3,69.33,69.23,69.3,94500.0,44.5958,44.6151,44.5507,44.5958,94500.0
2008-05-30 14:10:00,69.3,69.63,69.28,69.48,91400.0,44.5958,44.8081,44.5829,44.7116,91400.0
2008-05-30 14:20:00,69.51,69.71,69.47,69.65,69400.0,44.7309,44.8596,44.7052,44.821,69400.0
2008-05-30 14:30:00,69.66,69.87,69.65,69.83,101800.0,44.8275,44.9626,44.821,44.9369,101800.0
2008-05-30 14:40:00,69.83,69.96,69.82,69.9,91400.0,44.9369,45.0205,44.9304,44.9819,91400.0
2008-05-30 14:50:00,69.89,69.91,69.48,69.5,52800.0,44.9755,44.9883,44.7116,44.7245,52800.0
2008-05-30 15:00:00,69.5,69.55,69.45,69.5,85900.0,44.7245,44.7567,44.6923,44.7245,85900.0
2008-05-30 15:10:00,69.5,69.64,69.18,69.4,72100.0,44.7245,44.8146,44.5186,44.6601,72100.0
2008-05-30 15:20:00,69.4,69.67,69.35,69.62,114400.0,44.6601,44.8339,44.628,44.8017,114400.0
2008-05-30 15:30:00,69.62,69.85,69.61,69.82,204100.0,44.8017,44.9497,44.7953,44.9304,204100.0
2008-05-30 15:40:00,69.83,69.88,69.75,69.86,180700.0,44.9369,44.969,44.8854,44.9562,180700.0
2008-05-30 15:50:00,69.87,69.95,69.44,69.5,309100.0,44.9626,45.0141,44.6859,44.7245,309100.0
2008-06-02 09:30:00,68.98,68.98,68.01,68.49,258200.0,44.3899,44.3899,43.7656,44.0745,258200.0
2008-06-02 09:40:00,68.5,68.94,68.1,68.19,136700.0,44.081,44.3641,43.8236,43.8815,136700.0
2008-06-02 09:50:00,68.2,68.49,67.97,68.39,128900.0,43.8879,44.0745,43.7399,44.0102,128900.0
2008-06-02 10:00:00,68.43,68.94,68.39,68.55,142800.0,44.0359,44.3641,44.0102,44.1131,142800.0
2008-06-02 10:10:00,68.55,69.24,68.37,68.55,127000.0,44.1131,44.5572,43.9973,44.1131,127000.0
2008-06-02 10:20:00,68.5,68.7,68.41,68.69,86000.0,44.081,44.2097,44.0231,44.2032,86000.0
2008-06-02 10:30:00,68.65,68.89,68.47,68.88,50200.0,44.1775,44.3319,44.0617,44.3255,50200.0
2008-06-02 10:40:00,68.92,69.2,68.78,69.02,121000.0,44.3512,44.5314,44.2612,44.4156,121000.0
2008-06-02 10:50:00,69.02,69.08,68.81,68.99,46800.0,44.4156,44.4542,44.2805,44.3963,46800.0
2008-06-02 11:00:00,68.94,69.08,68.48,68.59,68900.0,44.3641,44.4542,44.0681,44.1389,68900.0
2008-06-02 11:10:00,68.63,68.63,68.36,68.4,46100.0,44.1646,44.1646,43.9909,44.0166,46100.0
2008-06-02 11:20:00,68.43,68.43,67.96,68.03,138600.0,44.0359,44.0359,43.7335,43.7785,138600.0
2008-06-02 11:30:00,68.01,68.02,67.65,67.69,69000.0,43.7656,43.7721,43.534,43.5597,69000.0
2008-06-02 11:40:00,67.64,67.86,67.44,67.79,64600.0,43.5275,43.6691,43.3988,43.6241,64600.0
2008-06-02 11:50:00,67.72,67.77,67.59,67.74,33400.0,43.579,43.6112,43.4954,43.5919,33400.0
2008-06-02 12:00:00,67.74,67.79,67.61,67.69,26200.0,43.5919,43.6241,43.5082,43.5597,26200.0
2008-06-02 12:10:00,67.69,67.91,67.53,67.86,35400.0,43.5597,43.7013,43.4568,43.6691,35400.0
2008-06-02 12:20:00,67.91,67.94,67.75,67.76,22200.0,43.7013,43.7206,43.5983,43.6048,22200.0
2008-06-02 12:30:00,67.75,67.83,67.25,67.26,46800.0,43.5983,43.6498,43.2766,43.283,46800.0
2008-06-02 12:40:00,67.3,67.3,66.64,66.66,105300.0,43.3088,43.3088,42.884,42.8969,105300.0
2008-06-02 12:50:00,66.67,67.12,66.43,67.0,150500.0,42.9033,43.1929,42.7489,43.1157,150500.0
2008-06-02 13:00:00,67.01,67.16,66.9,66.95,35900.0,43.1221,43.2187,43.0513,43.0835,35900.0
2008-06-02 13:10:00,67.0,67.42,66.93,67.39,75400.0,43.1157,43.386,43.0706,43.3667,75400.0
2008-06-02 13:20:00,67.34,67.39,67.15,67.32,27500.0,43.3345,43.3667,43.2122,43.3216,27500.0
2008-06-02 13:30:00,67.31,67.44,67.19,67.21,17800.0,43.3152,43.3988,43.238,43.2508,17800.0
2008-06-02 13:40:00,67.17,67.27,67.02,67.23,34800.0,43.2251,43.2894,43.1286,43.2637,34800.0
2008-06-02 13:50:00,67.21,67.26,67.15,67.25,17500.0,43.2508,43.283,43.2122,43.2766,17500.0
2008-06-02 14:00:00,67.26,67.59,67.15,67.59,36300.0,43.283,43.4954,43.2122,43.4954,36300.0
2008-06-02 14:10:00,67.52,67.66,67.15,67.3,53300.0,43.4503,43.5404,43.2122,43.3088,53300.0
2008-06-02 14:20:00,67.3,67.47,67.04,67.08,52400.0,43.3088,43.4181,43.1414,43.1672,52400.0
2008-06-02 14:30:00,67.04,67.27,67.04,67.16,33700.0,43.1414,43.2894,43.1414,43.2187,33700.0
2008-06-02 14:40:00,67.13,67.27,66.98,67.03,38700.0,43.1994,43.2894,43.1028,43.135,38700.0
2008-06-02 14:50:00,67.02,67.03,66.86,66.91,52600.0,43.1286,43.135,43.0256,43.0578,52600.0
2008-06-02 15:00:00,66.89,66.92,66.7,66.74,85400.0,43.0449,43.0642,42.9226,42.9484,85400.0
2008-06-02 15:10:00,66.74,66.74,66.66,66.7,58200.0,42.9484,42.9484,42.8969,42.9226,58200.0
2008-06-02 15:20:00,66.7,67.07,66.63,66.97,86300.0,42.9226,43.1607,42.8776,43.0964,86300.0
2008-06-02 15:30:00,66.99,67.21,66.97,66.97,89000.0,43.1093,43.2508,43.0964,43.0964,89000.0
2008-06-02 15:40:00,66.96,67.31,66.89,67.31,81800.0,43.09,43.3152,43.0449,43.3152,81800.0
2008-06-02 15:50:00,67.29,67.6,67.25,67.44,141000.0,43.3023,43.5018,43.2766,43.3988,141000.0
2008-06-03 09:30:00,67.55,67.55,66.41,66.41,82400.0,43.4696,43.4696,42.736,42.736,82400.0
2008-06-03 09:40:00,66.41,66.64,65.97,66.0,151600.0,42.736,42.884,42.4529,42.4722,151600.0
2008-06-03 09:50:00,66.03,66.35,65.85,65.98,80300.0,42.4915,42.6974,42.3756,42.4593,80300.0
2008-06-03 10:00:00,65.98,66.81,65.98,66.16,124000.0,42.4593,42.9934,42.4593,42.5751,124000.0
2008-06-03 10:10:00,66.13,66.43,66.12,66.36,47500.0,42.5558,42.7489,42.5494,42.7038,47500.0
2008-06-03 10:20:00,66.36,66.36,65.79,65.85,53200.0,42.7038,42.7038,42.337,42.3756,53200.0
2008-06-03 10:30:00,65.85,65.96,65.68,65.7,53600.0,42.3756,42.4464,42.2663,42.2791,53600.0
2008-06-03 10:40:00,65.68,65.76,65.45,65.48,50600.0,42.2663,42.3177,42.1182,42.1375,50600.0
2008-06-03 10:50:00,65.44,65.67,65.35,65.43,72700.0,42.1118,42.2598,42.0539,42.1054,72700.0
2008-06-03 11:00:00,65.44,65.74,65.35,65.53,49200.0,42.1118,42.3049,42.0539,42.1697,49200.0
2008-06-03 11:10:00,65.53,65.55,65.27,65.32,55500.0,42.1697,42.1826,42.0024,42.0346,55500.0
2008-06-03 11:20:00,65.32,65.41,64.98,65.06,111300.0,42.0346,42.0925,41.8158,41.8673,111300.0
2008-06-03 11:30:00,65.06,65.15,64.51,64.57,169300.0,41.8673,41.9252,41.5133,41.5519,169300.0
2008-06-03 11:40:00,64.58,64.76,64.36,64.56,154600.0,41.5584,41.6742,41.4168,41.5455,154600.0
2008-06-03 11:50:00,64.55,64.64,64.29,64.41,135300.0,41.5391,41.597,41.3718,41.449,135300.0
2008-06-03 12:00:00,64.42,64.65,64.28,64.59,60600.0,41.4554,41.6034,41.3653,41.5648,60600.0
2008-06-03 12:10:00,64.59,64.89,64.59,64.75,96400.0,41.5648,41.7579,41.5648,41.6678,96400.0
2008-06-03 12:20:00,64.78,65.11,64.76,65.1,148600.0,41.6871,41.8994,41.6742,41.893,148600.0
2008-06-03 12:30:00,65.06,65.23,64.89,64.9,42600.0,41.8673,41.9767,41.7579,41.7643,42600.0
2008-06-03 12:40:00,64.92,65.37,64.75,65.37,110000.0,41.7772,42.0668,41.6678,42.0668,110000.0
2008-06-03 12:50:00,65.37,65.5,65.08,65.15,103000.0,42.0668,42.1504,41.8801,41.9252,103000.0
2008-06-03 13:00:00,65.12,65.23,64.86,64.86,43600.0,41.9059,41.9767,41.7386,41.7386,43600.0
2008-06-03 13:10:00,64.88,64.89,64.44,64.54,130700.0,41.7514,41.7579,41.4683,41.5326,130700.0
2008-06-03 13:20:00,64.55,64.55,64.15,64.32,194000.0,41.5391,41.5391,41.2817,41.3911,194000.0
2008-06-03 13:30:00,64.32,64.35,64.05,64.13,194100.0,41.3911,41.4104,41.2173,41.2688,194100.0
2008-06-03 13:40:00,64.15,64.32,64.03,64.25,164000.0,41.2817,41.3911,41.2044,41.346,164000.0
2008-06-03 13:50:00,64.25,64.28,64.01,64.25,91400.0,41.346,41.3653,41.1916,41.346,91400.0
2008-06-03 14:00:00,64.24,64.32,64.14,64.23,79200.0,41.3396,41.3911,41.2752,41.3332,79200.0
2008-06-03 14:10:00,64.23,64.48,64.2,64.2,97900.0,41.3332,41.494,41.3138,41.3138,97900.0
2008-06-03 14:20:00,64.2,64.25,63.94,63.99,98600.0,41.3138,41.346,41.1465,41.1787,98600.0
2008-06-03 14:30:00,63.99,64.25,63.97,64.2,83200.0,41.1787,41.346,41.1658,41.3138,83200.0
2008-06-03 14:40:00,64.18,64.49,64.16,64.46,60400.0,41.301,41.5005,41.2881,41.4812,60400.0
2008-06-03 14:50:00,64.45,64.54,64.36,64.47,85500.0,41.4747,41.5326,41.4168,41.4876,85500.0
2008-06-03 15:00:00,64.46,64.99,64.4,64.93,112700.0,41.4812,41.8222,41.4425,41.7836,112700.0
2008-06-03 15:10:00,64.9,64.99,64.76,64.76,177600.0,41.7643,41.8222,41.6742,41.6742,177600.0
2008-06-03 15:20:00,64.76,64.76,64.15,64.25,142100.0,41.6742,41.6742,41.2817,41.346,142100.0
2008-06-03 15:30:00,64.26,64.6,64.21,64.59,207600.0,41.3525,41.5713,41.3203,41.5648,207600.0
2008-06-03 15:40:00,64.6,64.6,64.11,64.11,154000.0,41.5713,41.5713,41.2559,41.2559,154000.0
2008-06-03 15:50:00,64.11,64.78,64.04,64.24,355800.0,41.2559,41.6871,41.2109,41.3396,355800.0
2008-06-04 09:30:00,64.54,65.33,64.25,65.11,171700.0,41.5326,42.041,41.346,41.8994,171700.0
2008-06-04 09:40:00,65.08,65.37,64.86,65.13,94300.0,41.8801,42.0668,41.7386,41.9123,94300.0
2008-06-04 09:50:00,65.1,65.98,64.92,65.77,141500.0,41.893,42.4593,41.7772,42.3242,141500.0
2008-06-04 10:00:00,65.82,65.91,65.15,65.45,152600.0,42.3563,42.4143,41.9252,42.1182,152600.0
2008-06-04 10:10:00,65.49,65.84,65.43,65.67,108100.0,42.144,42.3692,42.1054,42.2598,108100.0
2008-06-04 10:20:00,65.66,65.77,65.49,65.69,204600.0,42.2534,42.3242,42.144,42.2727,204600.0
2008-06-04 10:30:00,65.7,65.78,65.4,65.62,154800.0,42.2791,42.3306,42.0861,42.2276,154800.0
2008-06-04 10:40:00,65.64,65.7,65.28,65.54,77500.0,42.2405,42.2791,42.0088,42.1762,77500.0
2008-06-04 10:50:00,65.54,65.79,65.52,65.76,58100.0,42.1762,42.337,42.1633,42.3177,58100.0
2008-06-04 11:00:00,65.76,65.99,65.67,65.95,75600.0,42.3177,42.4657,42.2598,42.44,75600.0
2008-06-04 11:10:00,65.93,66.16,65.83,66.02,96700.0,42.4271,42.5751,42.3628,42.485,96700.0
2008-06-04 11:20:00,65.96,66.38,65.9,66.32,93700.0,42.4464,42.7167,42.4078,42.6781,93700.0
2008-06-04 11:30:00,66.29,66.56,66.29,66.48,103700.0,42.6588,42.8325,42.6588,42.7811,103700.0
2008-06-04 11:40:00,66.48,66.5,65.58,65.78,86700.0,42.7811,42.7939,42.2019,42.3306,86700.0
2008-06-04 11:50:00,65.71,65.71,65.45,65.48,47700.0,42.2856,42.2856,42.1182,42.1375,47700.0
2008-06-04 12:00:00,65.47,65.52,65.06,65.19,46200.0,42.1311,42.1633,41.8673,41.9509,46200.0
2008-06-04 12:10:00,65.18,65.38,65.04,65.36,44200.0,41.9445,42.0732,41.8544,42.0603,44200.0
2008-06-04 12:20:00,65.37,65.46,65.25,65.31,45400.0,42.0668,42.1247,41.9895,42.0281,45400.0
2008-06-04 12:30:00,65.31,65.53,65.04,65.11,28800.0,42.0281,42.1697,41.8544,41.8994,28800.0
2008-06-04 12:40:00,65.1,65.11,64.75,64.75,40500.0,41.893,41.8994,41.6678,41.6678,40500.0
2008-06-04 12:50:00,64.75,64.93,64.5,64.51,89400.0,41.6678,41.7836,41.5069,41.5133,89400.0
2008-06-04 13:00:00,64.51,64.61,64.21,64.32,102100.0,41.5133,41.5777,41.3203,41.3911,102100.0
2008-06-04 13:10:00,64.32,64.46,64.17,64.29,61700.0,41.3911,41.4812,41.2945,41.3718,61700.0
2008-06-04 13:20:00,64.27,64.73,64.21,64.47,45200.0,41.3589,41.6549,41.3203,41.4876,45200.0
2008-06-04 13:30:00,64.48,64.63,64.35,64.37,49200.0,41.494,41.5906,41.4104,41.4232,49200.0
2008-06-04 13:40:00,64.33,64.5,64.26,64.26,44500.0,41.3975,41.5069,41.3525,41.3525,44500.0
2008-06-04 13:50:00,64.26,64.57,64.21,64.22,49500.0,41.3525,41.5519,41.3203,41.3267,49500.0
2008-06-04 14:00:00,64.25,64.31,63.51,63.62,139000.0,41.346,41.3846,40.8698,40.9406,139000.0
2008-06-04 14:10:00,63.62,63.69,63.13,63.14,168400.0,40.9406,40.9857,40.6253,40.6317,168400.0
2008-06-04 14:20:00,63.12,63.34,62.92,63.02,179400.0,40.6188,40.7604,40.4901,40.5545,179400.0
2008-06-04 14:30:00,63.02,63.62,63.0,63.53,150300.0,40.5545,40.9406,40.5416,40.8827,150300.0
2008-06-04 14:40:00,63.52,63.66,63.05,63.06,123900.0,40.8763,40.9663,40.5738,40.5802,123900.0
2008-06-04 14:50:00,63.09,63.27,62.85,62.92,122200.0,40.5995,40.7154,40.4451,40.4901,122200.0
2008-06-04 15:00:00,62.89,63.27,62.87,63.07,95800.0,40.4708,40.7154,40.458,40.5867,95800.0
2008-06-04 15:10:00,63.08,63.49,62.98,63.31,98100.0,40.5931,40.8569,40.5288,40.7411,98100.0
2008-06-04 15:20:00,63.3,63.5,63.17,63.32,116600.0,40.7347,40.8634,40.651,40.7475,116600.0
2008-06-04 15:30:00,63.34,63.48,63.24,63.42,112500.0,40.7604,40.8505,40.6961,40.8119,112500.0
2008-06-04 15:40:00,63.42,63.77,63.18,63.4,205800.0,40.8119,41.0371,40.6575,40.799,205800.0
2008-06-04 15:50:00,63.41,63.52,63.06,63.21,197200.0,40.8055,40.8763,40.5802,40.6768,197200.0
2008-06-05 09:30:00,63.95,64.83,63.05,63.43,57900.0,41.153,41.7193,40.5738,40.8183,57900.0
2008-06-05 09:40:00,63.41,63.96,63.25,63.53,50200.0,40.8055,41.1594,40.7025,40.8827,50200.0
2008-06-05 09:50:00,63.52,63.78,63.4,63.48,34500.0,40.8763,41.0436,40.799,40.8505,34500.0
2008-06-05 10:00:00,63.5,63.86,63.19,63.67,56900.0,40.8634,41.095,40.6639,40.9728,56900.0
2008-06-05 10:10:00,63.67,64.13,63.57,64.1,89200.0,40.9728,41.2688,40.9084,41.2495,89200.0
2008-06-05 10:20:00,64.15,64.73,64.11,64.56,145800.0,41.2817,41.6549,41.2559,41.5455,145800.0
2008-06-05 10:30:00,64.55,64.6,63.96,64.07,85400.0,41.5391,41.5713,41.1594,41.2302,85400.0
2008-06-05 10:40:00,64.08,64.4,64.0,64.18,70900.0,41.2366,41.4425,41.1851,41.301,70900.0
2008-06-05 10:50:00,64.23,64.31,64.08,64.21,68300.0,41.3332,41.3846,41.2366,41.3203,68300.0
2008-06-05 11:00:00,64.25,64.3,64.0,64.02,29300.0,41.346,41.3782,41.1851,41.198,29300.0
2008-06-05 11:10:00,64.07,64.18,64.03,64.07,41500.0,41.2302,41.301,41.2044,41.2302,41500.0
2008-06-05 11:20:00,64.08,64.12,64.0,64.04,15900.0,41.2366,41.2624,41.1851,41.2109,15900.0
2008-06-05 11:30:00,64.02,64.05,63.76,63.84,39700.0,41.198,41.2173,41.0307,41.0822,39700.0
2008-06-05 11:40:00,63.84,63.93,63.65,63.88,38700.0,41.0822,41.1401,40.9599,41.1079,38700.0
2008-06-05 11:50:00,63.89,64.0,63.86,63.94,19900.0,41.1144,41.1851,41.095,41.1465,19900.0
2008-06-05 12:00:00,63.97,64.26,63.94,63.99,61000.0,41.1658,41.3525,41.1465,41.1787,61000.0
2008-06-05 12:10:00,63.99,64.2,63.97,64.09,26400.0,41.1787,41.3138,41.1658,41.2431,26400.0
2008-06-05 12:20:00,64.13,64.41,64.09,64.32,40900.0,41.2688,41.449,41.2431,41.3911,40900.0
2008-06-05 12:30:00,64.32,64.46,64.27,64.44,26500.0,41.3911,41.4812,41.3589,41.4683,26500.0
2008-06-05 12:40:00,64.43,64.49,64.36,64.43,33300.0,41.4619,41.5005,41.4168,41.4619,33300.0
2008-06-05 12:50:00,64.43,64.45,64.18,64.37,47700.0,41.4619,41.4747,41.301,41.4232,47700.0
2008-06-05 13:00:00,64.36,64.45,64.3,64.37,30000.0,41.4168,41.4747,41.3782,41.4232,30000.0
2008-06-05 13:10:00,64.38,64.4,64.27,64.31,24500.0,41.4297,41.4425,41.3589,41.3846,24500.0
2008-06-05 13:20:00,64.31,64.31,64.04,64.16,49200.0,41.3846,41.3846,41.2109,41.2881,49200.0
2008-06-05 13:30:00,64.13,64.45,64.1,64.38,260000.0,41.2688,41.4747,41.2495,41.4297,260000.0
2008-06-05 13:40:00,64.43,64.47,64.19,64.25,34400.0,41.4619,41.4876,41.3074,41.346,34400.0
2008-06-05 13:50:00,64.27,64.36,64.25,64.33,16300.0,41.3589,41.4168,41.346,41.3975,16300.0
2008-06-05 14:00:00,64.33,64.33,64.03,64.15,19000.0,41.3975,41.3975,41.2044,41.2817,19000.0
2008-06-05 14:10:00,64.12,64.17,63.97,64.0,22300.0,41.2624,41.2945,41.1658,41.1851,22300.0
2008-06-05 14:20:00,63.97,64.02,63.58,63.61,98000.0,41.1658,41.198,40.9149,40.9342,98000.0
2008-06-05 14:30:00,63.62,63.88,63.62,63.85,44800.0,40.9406,41.1079,40.9406,41.0886,44800.0
2008-06-05 14:40:00,63.85,64.02,63.76,64.0,49000.0,41.0886,41.198,41.0307,41.1851,49000.0
2008-06-05 14:50:00,63.99,64.42,63.99,64.36,65700.0,41.1787,41.4554,41.1787,41.4168,65700.0
2008-06-05 15:00:00,64.34,64.41,64.19,64.32,60700.0,41.4039,41.449,41.3074,41.3911,60700.0
2008-06-05 15:10:00,64.36,64.44,64.09,64.12,45200.0,41.4168,41.4683,41.2431,41.2624,45200.0
2008-06-05 15:20:00,64.11,64.18,64.05,64.18,39300.0,41.2559,41.301,41.2173,41.301,39300.0
2008-06-05 15:30:00,64.2,64.22,64.06,64.1,43700.0,41.3138,41.3267,41.2238,41.2495,43700.0
2008-06-05 15:40:00,64.05,64.12,64.0,64.05,60700.0,41.2173,41.2624,41.1851,41.2173,60700.0
2008-06-05 15:50:00,64.05,64.25,64.01,64.24,212000.0,41.2173,41.346,41.1916,41.3396,212000.0
2008-06-06 09:30:00,63.5,63.61,63.25,63.25,64100.0,40.8634,40.9342,40.7025,40.7025,64100.0
2008-06-06 09:40:00,63.25,63.3,63.0,63.0,57500.0,40.7025,40.7347,40.5416,40.5416,57500.0
2008-06-06 09:50:00,63.0,63.2,62.78,63.15,72100.0,40.5416,40.6703,40.4,40.6382,72100.0
2008-06-06 10:00:00,63.15,63.2,62.56,62.94,71700.0,40.6382,40.6703,40.2585,40.503,71700.0
2008-06-06 10:10:00,62.95,63.05,62.78,63.02,62400.0,40.5094,40.5738,40.4,40.5545,62400.0
2008-06-06 10:20:00,63.02,63.03,62.6,62.6,82100.0,40.5545,40.5609,40.2842,40.2842,82100.0
2008-06-06 10:30:00,62.63,62.65,62.14,62.15,93300.0,40.3035,40.3164,39.9882,39.9946,93300.0
2008-06-06 10:40:00,62.17,62.43,62.11,62.36,109800.0,40.0075,40.1748,39.9689,40.1298,109800.0
2008-06-06 10:50:00,62.36,62.59,62.32,62.39,62700.0,40.1298,40.2778,40.104,40.1491,62700.0
2008-06-06 11:00:00,62.4,62.45,62.16,62.21,105800.0,40.1555,40.1877,40.0011,40.0332,105800.0
2008-06-06 11:10:00,62.18,62.29,62.01,62.1,64100.0,40.0139,40.0847,39.9045,39.9625,64100.0
2008-06-06 11:20:00,62.1,62.48,62.1,62.33,68100.0,39.9625,40.207,39.9625,40.1105,68100.0
2008-06-06 11:30:00,62.31,62.75,62.31,62.68,74400.0,40.0976,40.3807,40.0976,40.3357,74400.0
2008-06-06 11:40:00,62.69,62.81,62.57,62.63,68700.0,40.3421,40.4194,40.2649,40.3035,68700.0
2008-06-06 11:50:00,62.63,62.64,62.48,62.49,40300.0,40.3035,40.31,40.207,40.2134,40300.0
2008-06-06 12:00:00,62.49,62.56,62.4,62.49,42300.0,40.2134,40.2585,40.1555,40.2134,42300.0
2008-06-06 12:10:00,62.49,62.57,62.28,62.52,45300.0,40.2134,40.2649,40.0783,40.2327,45300.0
2008-06-06 12:20:00,62.52,62.63,62.45,62.49,29800.0,40.2327,40.3035,40.1877,40.2134,29800.0
2008-06-06 12:30:00,62.49,62.82,62.49,62.74,31700.0,40.2134,40.4258,40.2134,40.3743,31700.0
2008-06-06 12:40:00,62.75,62.99,62.7,62.99,42900.0,40.3807,40.5352,40.3486,40.5352,42900.0
2008-06-06 12:50:00,62.99,62.99,62.58,62.65,63300.0,40.5352,40.5352,40.2713,40.3164,63300.0
2008-06-06 13:00:00,62.64,62.68,62.09,62.09,102400.0,40.31,40.3357,39.956,39.956,102400.0
2008-06-06 13:10:00,62.07,62.18,61.87,61.88,153100.0,39.9432,40.0139,39.8144,39.8209,153100.0
2008-06-06 13:20:00,61.88,62.0,61.85,61.95,105500.0,39.8209,39.8981,39.8016,39.8659,105500.0
2008-06-06 13:30:00,61.92,61.97,61.85,61.92,100700.0,39.8466,39.8788,39.8016,39.8466,100700.0
2008-06-06 13:40:00,61.92,61.98,61.83,61.94,113000.0,39.8466,39.8852,39.7887,39.8595,113000.0
2008-06-06 13:50:00,61.92,61.99,61.55,61.72,114300.0,39.8466,39.8917,39.6085,39.7179,114300.0
2008-06-06 14:00:00,61.74,61.74,61.45,61.53,124000.0,39.7308,39.7308,39.5442,39.5957,124000.0
2008-06-06 14:10:00,61.53,61.6,61.1,61.54,107100.0,39.5957,39.6407,39.3189,39.6021,107100.0
2008-06-06 14:20:00,61.51,61.59,61.21,61.59,86000.0,39.5828,39.6343,39.3897,39.6343,86000.0
2008-06-06 14:30:00,61.62,61.81,61.51,61.61,89200.0,39.6536,39.7758,39.5828,39.6471,89200.0
2008-06-06 14:40:00,61.63,61.94,61.57,61.8,91300.0,39.66,39.8595,39.6214,39.7694,91300.0
2008-06-06 14:50:00,61.83,61.96,61.73,61.75,67500.0,39.7887,39.8724,39.7244,39.7372,67500.0
2008-06-06 15:00:00,61.79,62.24,61.75,62.23,79400.0,39.763,40.0526,39.7372,40.0461,79400.0
2008-06-06 15:10:00,62.21,62.25,61.97,62.04,79700.0,40.0332,40.059,39.8788,39.9238,79700.0
2008-06-06 15:20:00,62.05,62.21,61.83,61.91,86700.0,39.9303,40.0332,39.7887,39.8402,86700.0
2008-06-06 15:30:00,61.91,62.02,61.73,61.95,127200.0,39.8402,39.911,39.7244,39.8659,127200.0
2008-06-06 15:40:00,61.92,61.96,61.58,61.59,163900.0,39.8466,39.8724,39.6278,39.6343,163900.0
2008-06-06 15:50:00,61.61,61.78,61.53,61.65,131500.0,39.6471,39.7565,39.5957,39.6729,131500.0
2008-06-09 09:30:00,61.89,62.24,61.49,62.05,55100.0,39.8273,40.0526,39.5699,39.9303,55100.0
2008-06-09 09:40:00,62.05,62.1,60.75,60.98,75300.0,39.9303,39.9625,39.0937,39.2417,75300.0
2008-06-09 09:50:00,60.95,61.29,60.86,61.26,62000.0,39.2224,39.4412,39.1645,39.4219,62000.0
2008-06-09 10:00:00,61.27,61.44,60.82,60.99,46100.0,39.4283,39.5377,39.1388,39.2482,46100.0
2008-06-09 10:10:00,60.91,61.49,60.85,61.1,46500.0,39.1967,39.5699,39.1581,39.3189,46500.0
2008-06-09 10:20:00,61.12,61.21,60.54,60.65,49400.0,39.3318,39.3897,38.9586,39.0294,49400.0
2008-06-09 10:30:00,60.64,60.77,60.2,60.2,65100.0,39.0229,39.1066,38.7398,38.7398,65100.0
2008-06-09 10:40:00,60.19,60.43,60.06,60.42,67500.0,38.7333,38.8878,38.6497,38.8813,67500.0
2008-06-09 10:50:00,60.41,60.8,60.25,60.46,85200.0,38.8749,39.1259,38.7719,38.9071,85200.0
2008-06-09 11:00:00,60.45,60.45,60.02,60.07,93000.0,38.9007,38.9007,38.6239,38.6561,93000.0
2008-06-09 11:10:00,60.05,60.08,59.36,59.36,175900.0,38.6432,38.6626,38.1992,38.1992,175900.0
2008-06-09 11:20:00,59.37,59.72,59.22,59.7,98700.0,38.2057,38.4309,38.1091,38.418,98700.0
2008-06-09 11:30:00,59.71,59.9,59.45,59.6,51400.0,38.4244,38.5467,38.2571,38.3537,51400.0
2008-06-09 11:40:00,59.56,59.59,59.24,59.43,58000.0,38.3279,38.3472,38.122,38.2443,58000.0
2008-06-09 11:50:00,59.43,59.66,59.2,59.24,43500.0,38.2443,38.3923,38.0963,38.122,43500.0
2008-06-09 12:00:00,59.21,59.24,59.13,59.17,47600.0,38.1027,38.122,38.0512,38.077,47600.0
2008-06-09 12:10:00,59.19,59.34,59.18,59.32,40900.0,38.0898,38.1863,38.0834,38.1735,40900.0
2008-06-09 12:20:00,59.32,59.47,59.28,59.4,42200.0,38.1735,38.27,38.1477,38.225,42200.0
2008-06-09 12:30:00,59.37,59.47,59.35,59.36,69900.0,38.2057,38.27,38.1928,38.1992,69900.0
2008-06-09 12:40:00,59.4,59.55,59.36,59.51,56500.0,38.225,38.3215,38.1992,38.2957,56500.0
2008-06-09 12:50:00,59.5,59.66,59.46,59.54,19300.0,38.2893,38.3923,38.2636,38.3151,19300.0
2008-06-09 13:00:00,59.54,59.66,59.44,59.49,49100.0,38.3151,38.3923,38.2507,38.2829,49100.0
2008-06-09 13:10:00,59.49,59.51,59.36,59.38,46300.0,38.2829,38.2957,38.1992,38.2121,46300.0
2008-06-09 13:20:00,59.38,59.59,59.38,59.5,45900.0,38.2121,38.3472,38.2121,38.2893,45900.0
2008-06-09 13:30:00,59.5,59.63,59.45,59.5,37800.0,38.2893,38.373,38.2571,38.2893,37800.0
2008-06-09 13:40:00,59.52,59.53,59.2,59.3,100400.0,38.3022,38.3086,38.0963,38.1606,100400.0
2008-06-09 13:50:00,59.3,59.44,59.12,59.28,108400.0,38.1606,38.2507,38.0448,38.1477,108400.0
2008-06-09 14:00:00,59.29,59.49,59.1,59.1,162500.0,38.1542,38.2829,38.0319,38.0319,162500.0
2008-06-09 14:10:00,59.14,59.14,58.76,58.79,67300.0,38.0576,38.0576,37.8131,37.8324,67300.0
2008-06-09 14:20:00,58.78,59.04,58.7,58.96,112800.0,37.826,37.9933,37.7745,37.9418,112800.0
2008-06-09 14:30:00,58.93,59.13,58.83,59.12,83100.0,37.9225,38.0512,37.8582,38.0448,83100.0
2008-06-09 14:40:00,59.13,59.15,58.94,58.97,99400.0,38.0512,38.0641,37.9289,37.9482,99400.0
2008-06-09 14:50:00,58.97,58.98,58.57,58.74,141800.0,37.9482,37.9547,37.6908,37.8002,141800.0
2008-06-09 15:00:00,58.77,59.06,58.73,58.9,155100.0,37.8195,38.0062,37.7938,37.9032,155100.0
2008-06-09 15:10:00,58.92,59.13,58.85,59.02,117400.0,37.9161,38.0512,37.871,37.9804,117400.0
2008-06-09 15:20:00,59.03,59.34,58.93,59.28,93100.0,37.9869,38.1863,37.9225,38.1477,93100.0
2008-06-09 15:30:00,59.27,59.69,59.27,59.58,214900.0,38.1413,38.4116,38.1413,38.3408,214900.0
2008-06-09 15:40:00,59.58,59.88,59.48,59.86,146300.0,38.3408,38.5338,38.2764,38.521,146300.0
2008-06-09 15:50:00,59.85,60.04,59.79,59.94,203600.0,38.5145,38.6368,38.4759,38.5725,203600.0
2008-06-10 09:30:00,58.27,58.52,57.38,57.38,254200.0,37.4978,37.6587,36.9251,36.9251,254200.0
2008-06-10 09:40:00,57.38,57.62,56.57,56.9,297100.0,36.9251,37.0795,36.4038,36.6162,297100.0
2008-06-10 09:50:00,56.88,56.94,56.14,56.47,261200.0,36.6033,36.6419,36.1271,36.3395,261200.0
2008-06-10 10:00:00,56.44,56.75,56.35,56.6,147800.0,36.3201,36.5196,36.2622,36.4231,147800.0
2008-06-10 10:10:00,56.56,57.33,56.5,57.27,266200.0,36.3974,36.8929,36.3588,36.8543,266200.0
2008-06-10 10:20:00,57.25,57.5,57.06,57.37,186700.0,36.8414,37.0023,36.7191,36.9186,186700.0
2008-06-10 10:30:00,57.37,57.62,57.15,57.62,169900.0,36.9186,37.0795,36.777,37.0795,169900.0
2008-06-10 10:40:00,57.61,57.67,57.45,57.56,184700.0,37.0731,37.1117,36.9701,37.0409,184700.0
2008-06-10 10:50:00,57.57,57.59,57.38,57.49,129700.0,37.0473,37.0602,36.9251,36.9958,129700.0
2008-06-10 11:00:00,57.48,57.56,57.26,57.38,197800.0,36.9894,37.0409,36.8478,36.9251,197800.0
2008-06-10 11:10:00,57.35,57.48,57.29,57.33,109300.0,36.9057,36.9894,36.8671,36.8929,109300.0
2008-06-10 11:20:00,57.33,57.51,57.24,57.45,116900.0,36.8929,37.0087,36.835,36.9701,116900.0
2008-06-10 11:30:00,57.45,57.5,57.32,57.32,157500.0,36.9701,37.0023,36.8864,36.8864,157500.0
2008-06-10 11:40:00,57.33,57.53,57.32,57.46,69400.0,36.8929,37.0216,36.8864,36.9765,69400.0
2008-06-10 11:50:00,57.49,57.73,57.45,57.63,96900.0,36.9958,37.1503,36.9701,37.0859,96900.0
2008-06-10 12:00:00,57.63,57.71,57.38,57.67,68200.0,37.0859,37.1374,36.9251,37.1117,68200.0
2008-06-10 12:10:00,57.61,57.75,57.48,57.6,135000.0,37.0731,37.1632,36.9894,37.0666,135000.0
2008-06-10 12:20:00,57.59,57.62,57.19,57.4,49400.0,37.0602,37.0795,36.8028,36.9379,49400.0
2008-06-10 12:30:00,57.39,57.68,57.39,57.65,27800.0,36.9315,37.1181,36.9315,37.0988,27800.0
2008-06-10 12:40:00,57.65,57.72,57.51,57.55,53500.0,37.0988,37.1438,37.0087,37.0345,53500.0
2008-06-10 12:50:00,57.54,57.57,57.49,57.57,41000.0,37.028,37.0473,36.9958,37.0473,41000.0
2008-06-10 13:00:00,57.56,57.63,57.51,57.6,44900.0,37.0409,37.0859,37.0087,37.0666,44900.0
2008-06-10 13:10:00,57.58,57.75,57.57,57.62,35900.0,37.0538,37.1632,37.0473,37.0795,35900.0
2008-06-10 13:20:00,57.59,57.61,57.36,57.56,85900.0,37.0602,37.0731,36.9122,37.0409,85900.0
2008-06-10 13:30:00,57.54,57.58,57.25,57.37,50400.0,37.028,37.0538,36.8414,36.9186,50400.0
2008-06-10 13:40:00,57.37,57.49,57.33,57.49,32700.0,36.9186,36.9958,36.8929,36.9958,32700.0
2008-06-10 13:50:00,57.48,57.49,57.12,57.16,49200.0,36.9894,36.9958,36.7577,36.7835,49200.0
2008-06-10 14:00:00,57.17,57.2,56.77,56.94,98900.0,36.7899,36.8092,36.5325,36.6419,98900.0
2008-06-10 14:10:00,56.9,57.09,56.83,57.02,42800.0,36.6162,36.7384,36.5711,36.6934,42800.0
2008-06-10 14:20:00,57.03,57.12,56.95,57.09,43100.0,36.6998,36.7577,36.6483,36.7384,43100.0
2008-06-10 14:30:00,57.09,57.12,56.59,56.75,92300.0,36.7384,36.7577,36.4167,36.5196,92300.0
2008-06-10 14:40:00,56.73,56.79,56.64,56.72,54100.0,36.5068,36.5454,36.4489,36.5003,54100.0
2008-06-10 14:50:00,56.7,56.78,56.6,56.75,56600.0,36.4875,36.5389,36.4231,36.5196,56600.0
2008-06-10 15:00:00,56.74,56.93,56.74,56.83,81700.0,36.5132,36.6355,36.5132,36.5711,81700.0
2008-06-10 15:10:00,56.85,56.87,56.45,56.48,79500.0,36.584,36.5969,36.3266,36.3459,79500.0
2008-06-10 15:20:00,56.48,56.67,56.41,56.58,109600.0,36.3459,36.4682,36.3008,36.4102,109600.0
2008-06-10 15:30:00,56.57,56.7,56.45,56.5,106100.0,36.4038,36.4875,36.3266,36.3588,106100.0
2008-06-10 15:40:00,56.52,56.75,56.28,56.31,204600.0,36.3716,36.5196,36.2172,36.2365,204600.0
2008-06-10 15:50:00,56.31,56.65,56.3,56.58,262400.0,36.2365,36.4553,36.2301,36.4102,262400.0
2008-06-11 09:30:00,55.72,56.76,55.65,56.28,335300.0,35.8568,36.5261,35.8118,36.2172,335300.0
2008-06-11 09:40:00,56.28,56.75,56.22,56.41,256200.0,36.2172,36.5196,36.1786,36.3008,256200.0
2008-06-11 09:50:00,56.4,56.73,56.29,56.47,242500.0,36.2944,36.5068,36.2236,36.3395,242500.0
2008-06-11 10:00:00,56.45,56.55,56.14,56.29,215900.0,36.3266,36.3909,36.1271,36.2236,215900.0
2008-06-11 10:10:00,56.29,56.42,56.13,56.37,132000.0,36.2236,36.3073,36.1207,36.2751,132000.0
2008-06-11 10:20:00,56.35,56.38,55.86,56.14,94800.0,36.2622,36.2815,35.9469,36.1271,94800.0
2008-06-11 10:30:00,56.14,56.3,55.99,56.18,176200.0,36.1271,36.2301,36.0306,36.1528,176200.0
2008-06-11 10:40:00,56.19,56.32,56.05,56.3,113300.0,36.1593,36.2429,36.0692,36.2301,113300.0
2008-06-11 10:50:00,56.3,56.41,56.17,56.4,104800.0,36.2301,36.3008,36.1464,36.2944,104800.0
2008-06-11 11:00:00,56.4,56.5,56.14,56.15,134600.0,36.2944,36.3588,36.1271,36.1335,134600.0
2008-06-11 11:10:00,56.19,56.36,56.15,56.32,78500.0,36.1593,36.2687,36.1335,36.2429,78500.0
2008-06-11 11:20:00,56.32,56.45,56.22,56.37,144100.0,36.2429,36.3266,36.1786,36.2751,144100.0
2008-06-11 11:30:00,56.37,56.49,55.91,56.05,166400.0,36.2751,36.3523,35.9791,36.0692,166400.0
2008-06-11 11:40:00,56.07,56.25,55.92,56.1,69400.0,36.082,36.1979,35.9855,36.1014,69400.0
2008-06-11 11:50:00,56.11,56.23,56.0,56.12,51900.0,36.1078,36.185,36.037,36.1142,51900.0
2008-06-11 12:00:00,56.11,56.21,56.07,56.18,55900.0,36.1078,36.1721,36.082,36.1528,55900.0
2008-06-11 12:10:00,56.15,56.19,56.06,56.16,59900.0,36.1335,36.1593,36.0756,36.14,59900.0
2008-06-11 12:20:00,56.15,56.15,55.94,56.02,67800.0,36.1335,36.1335,35.9984,36.0499,67800.0
2008-06-11 12:30:00,56.01,56.11,55.94,56.0,75000.0,36.0434,36.1078,35.9984,36.037,75000.0
2008-06-11 12:40:00,56.0,56.02,55.25,55.46,302200.0,36.037,36.0499,35.5544,35.6895,302200.0
2008-06-11 12:50:00,55.47,55.56,55.33,55.35,57100.0,35.6959,35.7539,35.6058,35.6187,57100.0
2008-06-11 13:00:00,55.33,55.37,55.15,55.23,136100.0,35.6058,35.6316,35.49,35.5415,136100.0
2008-06-11 13:10:00,55.22,55.53,55.21,55.44,145600.0,35.5351,35.7345,35.5286,35.6766,145600.0
2008-06-11 13:20:00,55.43,55.44,55.24,55.24,78900.0,35.6702,35.6766,35.5479,35.5479,78900.0
2008-06-11 13:30:00,55.24,55.25,54.76,54.79,148600.0,35.5479,35.5544,35.239,35.2583,148600.0
2008-06-11 13:40:00,54.79,55.0,54.77,55.0,166200.0,35.2583,35.3935,35.2455,35.3935,166200.0
2008-06-11 13:50:00,55.0,55.02,54.48,54.65,170400.0,35.3935,35.4064,35.0589,35.1682,170400.0
2008-06-11 14:00:00,54.65,54.75,54.48,54.54,201400.0,35.1682,35.2326,35.0589,35.0975,201400.0
2008-06-11 14:10:00,54.55,54.69,54.39,54.68,88600.0,35.1039,35.194,35.0009,35.1876,88600.0
2008-06-11 14:20:00,54.69,54.75,54.52,54.6,153300.0,35.194,35.2326,35.0846,35.1361,153300.0
2008-06-11 14:30:00,54.58,54.65,54.52,54.65,83400.0,35.1232,35.1682,35.0846,35.1682,83400.0
2008-06-11 14:40:00,54.63,54.72,54.5,54.5,87600.0,35.1554,35.2133,35.0717,35.0717,87600.0
2008-06-11 14:50:00,54.5,54.56,54.25,54.29,70900.0,35.0717,35.1103,34.9108,34.9366,70900.0
2008-06-11 15:00:00,54.32,54.42,54.22,54.31,78900.0,34.9559,35.0202,34.8915,34.9495,78900.0
2008-06-11 15:10:00,54.32,54.33,54.11,54.21,182800.0,34.9559,34.9623,34.8208,34.8851,182800.0
2008-06-11 15:20:00,54.19,54.35,54.11,54.33,326200.0,34.8722,34.9752,34.8208,34.9623,326200.0
2008-06-11 15:30:00,54.33,54.33,54.05,54.12,188600.0,34.9623,34.9623,34.7821,34.8272,188600.0
2008-06-11 15:40:00,54.12,54.12,53.81,53.94,183900.0,34.8272,34.8272,34.6277,34.7114,183900.0
2008-06-11 15:50:00,53.96,54.0,53.77,53.85,297100.0,34.7242,34.75,34.602,34.6534,297100.0
2008-06-12 09:30:00,54.14,54.88,54.14,54.71,127900.0,34.8401,35.3163,34.8401,35.2069,127900.0
2008-06-12 09:40:00,54.69,55.28,54.69,55.16,194100.0,35.194,35.5737,35.194,35.4964,194100.0
2008-06-12 09:50:00,55.13,55.37,54.92,54.95,174500.0,35.4771,35.6316,35.342,35.3613,174500.0
2008-06-12 10:00:00,54.93,55.46,54.79,55.31,205500.0,35.3484,35.6895,35.2583,35.593,205500.0
2008-06-12 10:10:00,55.32,55.44,55.16,55.4,112900.0,35.5994,35.6766,35.4964,35.6509,112900.0
2008-06-12 10:20:00,55.4,55.46,54.95,55.0,83300.0,35.6509,35.6895,35.3613,35.3935,83300.0
2008-06-12 10:30:00,55.0,55.17,54.87,55.01,97900.0,35.3935,35.5029,35.3098,35.3999,97900.0
2008-06-12 10:40:00,54.95,55.04,54.89,55.0,70500.0,35.3613,35.4192,35.3227,35.3935,70500.0
2008-06-12 10:50:00,54.99,55.09,54.94,55.04,65900.0,35.387,35.4514,35.3549,35.4192,65900.0
2008-06-12 11:00:00,55.06,55.2,55.0,55.0,44700.0,35.4321,35.5222,35.3935,35.3935,44700.0
2008-06-12 11:10:00,55.02,55.15,54.97,55.04,60000.0,35.4064,35.49,35.3742,35.4192,60000.0
2008-06-12 11:20:00,55.04,55.16,55.01,55.01,51900.0,35.4192,35.4964,35.3999,35.3999,51900.0
2008-06-12 11:30:00,55.03,55.07,54.97,55.0,46100.0,35.4128,35.4385,35.3742,35.3935,46100.0
2008-06-12 11:40:00,55.0,55.09,54.95,55.0,68000.0,35.3935,35.4514,35.3613,35.3935,68000.0
2008-06-12 11:50:00,55.01,55.03,54.83,54.94,39900.0,35.3999,35.4128,35.2841,35.3549,39900.0
2008-06-12 12:00:00,54.92,54.98,54.81,54.93,45800.0,35.342,35.3806,35.2712,35.3484,45800.0
2008-06-12 12:10:00,54.95,55.02,54.86,54.9,36900.0,35.3613,35.4064,35.3034,35.3291,36900.0
2008-06-12 12:20:00,54.9,55.06,54.87,55.02,48700.0,35.3291,35.4321,35.3098,35.4064,48700.0
2008-06-12 12:30:00,55.02,55.06,54.95,55.03,34900.0,35.4064,35.4321,35.3613,35.4128,34900.0
2008-06-12 12:40:00,55.03,55.05,54.91,54.92,57400.0,35.4128,35.4257,35.3356,35.342,57400.0
2008-06-12 12:50:00,54.94,54.97,54.49,54.54,66200.0,35.3549,35.3742,35.0653,35.0975,66200.0
2008-06-12 13:00:00,54.55,54.69,54.51,54.62,56500.0,35.1039,35.194,35.0782,35.1489,56500.0
2008-06-12 13:10:00,54.61,54.66,54.54,54.54,56400.0,35.1425,35.1747,35.0975,35.0975,56400.0
2008-06-12 13:20:00,54.54,54.6,54.44,54.48,30300.0,35.0975,35.1361,35.0331,35.0589,30300.0
2008-06-12 13:30:00,54.48,54.5,54.25,54.46,61300.0,35.0589,35.0717,34.9108,35.046,61300.0
2008-06-12 13:40:00,54.46,54.5,54.36,54.47,57500.0,35.046,35.0717,34.9816,35.0524,57500.0
2008-06-12 13:50:00,54.45,54.5,54.02,54.14,132000.0,35.0395,35.0717,34.7628,34.8401,132000.0
2008-06-12 14:00:00,54.13,54.25,53.95,54.13,92200.0,34.8336,34.9108,34.7178,34.8336,92200.0
2008-06-12 14:10:00,54.16,54.17,54.01,54.14,84800.0,34.8529,34.8594,34.7564,34.8401,84800.0
2008-06-12 14:20:00,54.15,54.28,54.15,54.26,107400.0,34.8465,34.9301,34.8465,34.9173,107400.0
2008-06-12 14:30:00,54.29,54.45,54.19,54.29,91800.0,34.9366,35.0395,34.8722,34.9366,91800.0
2008-06-12 14:40:00,54.28,54.32,54.13,54.25,106200.0,34.9301,34.9559,34.8336,34.9108,106200.0
2008-06-12 14:50:00,54.24,54.29,54.11,54.29,74500.0,34.9044,34.9366,34.8208,34.9366,74500.0
2008-06-12 15:00:00,54.27,54.34,54.16,54.28,64900.0,34.9237,34.9688,34.8529,34.9301,64900.0
2008-06-12 15:10:00,54.23,54.3,54.14,54.18,77800.0,34.898,34.943,34.8401,34.8658,77800.0
2008-06-12 15:20:00,54.18,54.2,53.89,54.03,128000.0,34.8658,34.8787,34.6792,34.7693,128000.0
2008-06-12 15:30:00,54.03,54.1,53.63,53.71,164000.0,34.7693,34.8143,34.5119,34.5633,164000.0
2008-06-12 15:40:00,53.69,54.17,53.63,54.01,162600.0,34.5505,34.8594,34.5119,34.7564,162600.0
2008-06-12 15:50:00,54.01,54.19,53.98,54.16,171700.0,34.7564,34.8722,34.7371,34.8529,171700.0
2008-06-13 09:30:00,54.74,55.08,54.27,55.03,119200.0,35.2262,35.445,34.9237,35.4128,119200.0
2008-06-13 09:40:00,55.05,55.24,54.45,54.46,108900.0,35.4257,35.5479,35.0395,35.046,108900.0
2008-06-13 09:50:00,54.45,54.81,54.22,54.67,82600.0,35.0395,35.2712,34.8915,35.1811,82600.0
2008-06-13 10:00:00,54.62,55.0,54.32,54.9,77000.0,35.1489,35.3935,34.9559,35.3291,77000.0
2008-06-13 10:10:00,54.92,55.01,54.82,54.87,64000.0,35.342,35.3999,35.2776,35.3098,64000.0
2008-06-13 10:20:00,54.89,54.99,54.54,54.57,40600.0,35.3227,35.387,35.0975,35.1168,40600.0
2008-06-13 10:30:00,54.57,54.66,54.25,54.52,62200.0,35.1168,35.1747,34.9108,35.0846,62200.0
2008-06-13 10:40:00,54.5,54.63,54.39,54.6,46300.0,35.0717,35.1554,35.0009,35.1361,46300.0
2008-06-13 10:50:00,54.63,54.85,54.63,54.84,68700.0,35.1554,35.297,35.1554,35.2905,68700.0
2008-06-13 11:00:00,54.8,55.01,54.76,54.76,48800.0,35.2648,35.3999,35.239,35.239,48800.0
2008-06-13 11:10:00,54.77,54.93,54.75,54.87,57900.0,35.2455,35.3484,35.2326,35.3098,57900.0
2008-06-13 11:20:00,54.88,55.04,54.84,54.95,64500.0,35.3163,35.4192,35.2905,35.3613,64500.0
2008-06-13 11:30:00,54.97,55.0,54.9,54.96,34600.0,35.3742,35.3935,35.3291,35.3677,34600.0
2008-06-13 11:40:00,54.95,55.0,54.81,54.96,29100.0,35.3613,35.3935,35.2712,35.3677,29100.0
2008-06-13 11:50:00,54.92,55.09,54.86,55.06,45400.0,35.342,35.4514,35.3034,35.4321,45400.0
2008-06-13 12:00:00,55.02,55.22,55.02,55.17,35600.0,35.4064,35.5351,35.4064,35.5029,35600.0
2008-06-13 12:10:00,55.17,55.49,55.17,55.45,80900.0,35.5029,35.7088,35.5029,35.6831,80900.0
2008-06-13 12:20:00,55.45,55.47,55.08,55.11,39700.0,35.6831,35.6959,35.445,35.4643,39700.0
2008-06-13 12:30:00,55.11,55.15,54.93,54.95,28300.0,35.4643,35.49,35.3484,35.3613,28300.0
2008-06-13 12:40:00,54.93,55.05,54.85,55.0,32800.0,35.3484,35.4257,35.297,35.3935,32800.0
2008-06-13 12:50:00,55.01,55.07,54.99,55.02,21400.0,35.3999,35.4385,35.387,35.4064,21400.0
2008-06-13 13:00:00,55.04,55.05,54.62,54.62,43100.0,35.4192,35.4257,35.1489,35.1489,43100.0
2008-06-13 13:10:00,54.63,54.95,54.61,54.85,44700.0,35.1554,35.3613,35.1425,35.297,44700.0
2008-06-13 13:20:00,54.85,55.0,54.85,54.95,34400.0,35.297,35.3935,35.297,35.3613,34400.0
2008-06-13 13:30:00,54.94,55.0,54.85,54.9,28000.0,35.3549,35.3935,35.297,35.3291,28000.0
2008-06-13 13:40:00,54.91,55.0,54.87,54.94,39800.0,35.3356,35.3935,35.3098,35.3549,39800.0
2008-06-13 13:50:00,54.94,54.95,54.89,54.89,32400.0,35.3549,35.3613,35.3227,35.3227,32400.0
2008-06-13 14:00:00,54.89,54.98,54.82,54.95,48400.0,35.3227,35.3806,35.2776,35.3613,48400.0
2008-06-13 14:10:00,54.97,55.2,54.93,55.19,54700.0,35.3742,35.5222,35.3484,35.5157,54700.0
2008-06-13 14:20:00,55.18,55.18,54.86,54.96,61100.0,35.5093,35.5093,35.3034,35.3677,61100.0
2008-06-13 14:30:00,54.98,55.0,54.87,54.96,34000.0,35.3806,35.3935,35.3098,35.3677,34000.0
2008-06-13 14:40:00,54.98,55.1,54.97,55.08,55100.0,35.3806,35.4578,35.3742,35.445,55100.0
2008-06-13 14:50:00,55.06,55.27,54.97,55.27,38300.0,35.4321,35.5672,35.3742,35.5672,38300.0
2008-06-13 15:00:00,55.25,55.45,55.21,55.31,58800.0,35.5544,35.6831,35.5286,35.593,58800.0
2008-06-13 15:10:00,55.31,55.77,55.3,55.7,169200.0,35.593,35.889,35.5865,35.8439,169200.0
2008-06-13 15:20:00,55.67,55.72,55.54,55.56,93000.0,35.8246,35.8568,35.741,35.7539,93000.0
2008-06-13 15:30:00,55.56,55.77,55.46,55.75,100200.0,35.7539,35.889,35.6895,35.8761,100200.0
2008-06-13 15:40:00,55.73,55.81,55.5,55.57,163700.0,35.8632,35.9147,35.7152,35.7603,163700.0
2008-06-13 15:50:00,55.59,55.87,55.56,55.8,143600.0,35.7732,35.9533,35.7539,35.9083,143600.0
2008-06-16 09:30:00,55.81,55.95,55.21,55.7,80800.0,35.9147,36.0048,35.5286,35.8439,80800.0
2008-06-16 09:40:00,55.71,56.45,55.7,55.96,136400.0,35.8504,36.3266,35.8439,36.0113,136400.0
2008-06-16 09:50:00,55.94,56.14,55.79,56.01,82800.0,35.9984,36.1271,35.9019,36.0434,82800.0
2008-06-16 10:00:00,56.09,56.34,55.96,56.14,66300.0,36.0949,36.2558,36.0113,36.1271,66300.0
2008-06-16 10:10:00,56.17,57.06,56.15,56.94,105800.0,36.1464,36.7191,36.1335,36.6419,105800.0
2008-06-16 10:20:00,56.9,58.12,56.75,58.09,539100.0,36.6162,37.4013,36.5196,37.382,539100.0
2008-06-16 10:30:00,58.11,58.62,57.64,58.48,455000.0,37.3948,37.723,37.0924,37.6329,455000.0
2008-06-16 10:40:00,58.49,58.84,58.08,58.69,258100.0,37.6394,37.8646,37.3755,37.7681,258100.0
2008-06-16 10:50:00,58.66,59.45,58.66,59.19,199700.0,37.7488,38.2571,37.7488,38.0898,199700.0
2008-06-16 11:00:00,59.19,59.32,59.01,59.13,107700.0,38.0898,38.1735,37.974,38.0512,107700.0
2008-06-16 11:10:00,59.13,59.72,59.0,59.26,286900.0,38.0512,38.4309,37.9676,38.1349,286900.0
2008-06-16 11:20:00,59.23,59.5,59.15,59.25,183200.0,38.1156,38.2893,38.0641,38.1284,183200.0
2008-06-16 11:30:00,59.2,59.26,59.0,59.14,132800.0,38.0963,38.1349,37.9676,38.0576,132800.0
2008-06-16 11:40:00,59.09,59.49,59.04,59.41,68100.0,38.0255,38.2829,37.9933,38.2314,68100.0
2008-06-16 11:50:00,59.41,59.59,59.36,59.52,64600.0,38.2314,38.3472,38.1992,38.3022,64600.0
2008-06-16 12:00:00,59.57,59.65,59.41,59.51,110400.0,38.3344,38.3858,38.2314,38.2957,110400.0
2008-06-16 12:10:00,59.43,59.71,59.39,59.71,87200.0,38.2443,38.4244,38.2185,38.4244,87200.0
2008-06-16 12:20:00,59.71,60.09,59.52,59.99,229300.0,38.4244,38.669,38.3022,38.6046,229300.0
2008-06-16 12:30:00,59.99,60.02,59.81,59.88,114200.0,38.6046,38.6239,38.4888,38.5338,114200.0
2008-06-16 12:40:00,59.86,60.03,59.84,59.96,81800.0,38.521,38.6304,38.5081,38.5853,81800.0
2008-06-16 12:50:00,59.97,60.08,59.94,59.97,82100.0,38.5918,38.6626,38.5725,38.5918,82100.0
2008-06-16 13:00:00,59.99,60.04,59.66,59.73,107800.0,38.6046,38.6368,38.3923,38.4373,107800.0
2008-06-16 13:10:00,59.74,59.8,59.48,59.8,96500.0,38.4438,38.4824,38.2764,38.4824,96500.0
2008-06-16 13:20:00,59.83,59.94,59.74,59.88,59300.0,38.5017,38.5725,38.4438,38.5338,59300.0
2008-06-16 13:30:00,59.88,60.25,59.88,60.18,98900.0,38.5338,38.7719,38.5338,38.7269,98900.0
2008-06-16 13:40:00,60.18,60.3,60.07,60.13,117600.0,38.7269,38.8041,38.6561,38.6947,117600.0
2008-06-16 13:50:00,60.11,60.16,59.9,60.03,102000.0,38.6819,38.714,38.5467,38.6304,102000.0
2008-06-16 14:00:00,60.02,60.24,59.97,60.17,66100.0,38.6239,38.7655,38.5918,38.7205,66100.0
2008-06-16 14:10:00,60.21,60.21,60.07,60.14,54000.0,38.7462,38.7462,38.6561,38.7012,54000.0
2008-06-16 14:20:00,60.14,60.18,59.91,59.99,62400.0,38.7012,38.7269,38.5532,38.6046,62400.0
2008-06-16 14:30:00,59.97,60.04,59.91,60.01,52600.0,38.5918,38.6368,38.5532,38.6175,52600.0
2008-06-16 14:40:00,60.01,60.2,59.97,60.05,60200.0,38.6175,38.7398,38.5918,38.6432,60200.0
2008-06-16 14:50:00,60.05,60.19,60.02,60.15,44600.0,38.6432,38.7333,38.6239,38.7076,44600.0
2008-06-16 15:00:00,60.13,60.17,59.93,60.02,78700.0,38.6947,38.7205,38.566,38.6239,78700.0
2008-06-16 15:10:00,60.04,60.07,59.9,59.91,87700.0,38.6368,38.6561,38.5467,38.5532,87700.0
2008-06-16 15:20:00,59.9,59.93,59.68,59.72,103200.0,38.5467,38.566,38.4051,38.4309,103200.0
2008-06-16 15:30:00,59.72,59.73,59.47,59.56,154700.0,38.4309,38.4373,38.27,38.3279,154700.0
2008-06-16 15:40:00,59.56,59.61,59.45,59.59,161800.0,38.3279,38.3601,38.2571,38.3472,161800.0
2008-06-16 15:50:00,59.6,59.75,59.57,59.61,325200.0,38.3537,38.4502,38.3344,38.3601,325200.0
2008-06-17 09:30:00,59.8,60.19,58.53,58.83,164700.0,38.4824,38.7333,37.6651,37.8582,164700.0
2008-06-17 09:40:00,58.81,58.89,58.03,58.47,273000.0,37.8453,37.8968,37.3433,37.6265,273000.0
2008-06-17 09:50:00,58.45,58.51,58.0,58.21,232000.0,37.6136,37.6522,37.324,37.4592,232000.0
2008-06-17 10:00:00,58.22,58.45,58.17,58.4,145900.0,37.4656,37.6136,37.4334,37.5814,145900.0
2008-06-17 10:10:00,58.41,58.62,58.32,58.62,153400.0,37.5879,37.723,37.53,37.723,153400.0
2008-06-17 10:20:00,58.62,58.79,58.41,58.45,101700.0,37.723,37.8324,37.5879,37.6136,101700.0
2008-06-17 10:30:00,58.44,58.81,58.34,58.65,106000.0,37.6072,37.8453,37.5428,37.7423,106000.0
2008-06-17 10:40:00,58.65,58.7,58.34,58.42,93000.0,37.7423,37.7745,37.5428,37.5943,93000.0
2008-06-17 10:50:00,58.42,58.85,58.34,58.74,125100.0,37.5943,37.871,37.5428,37.8002,125100.0
2008-06-17 11:00:00,58.74,59.11,58.73,59.01,71100.0,37.8002,38.0383,37.7938,37.974,71100.0
2008-06-17 11:10:00,59.01,59.12,58.83,58.99,160300.0,37.974,38.0448,37.8582,37.9611,160300.0
2008-06-17 11:20:00,58.97,59.03,58.62,58.72,51100.0,37.9482,37.9869,37.723,37.7874,51100.0
2008-06-17 11:30:00,58.73,58.76,58.46,58.55,71300.0,37.7938,37.8131,37.6201,37.678,71300.0
2008-06-17 11:40:00,58.55,58.98,58.55,58.86,74200.0,37.678,37.9547,37.678,37.8775,74200.0
2008-06-17 11:50:00,58.86,59.04,58.73,58.87,62600.0,37.8775,37.9933,37.7938,37.8839,62600.0
2008-06-17 12:00:00,58.87,58.97,58.66,58.85,63200.0,37.8839,37.9482,37.7488,37.871,63200.0
2008-06-17 12:10:00,58.85,58.99,58.84,58.98,29600.0,37.871,37.9611,37.8646,37.9547,29600.0
2008-06-17 12:20:00,58.98,58.98,58.83,58.83,21900.0,37.9547,37.9547,37.8582,37.8582,21900.0
2008-06-17 12:30:00,58.83,58.94,58.71,58.83,37900.0,37.8582,37.9289,37.7809,37.8582,37900.0
2008-06-17 12:40:00,58.85,58.95,58.81,58.92,27500.0,37.871,37.9354,37.8453,37.9161,27500.0
2008-06-17 12:50:00,58.9,58.95,58.8,58.92,25800.0,37.9032,37.9354,37.8388,37.9161,25800.0
2008-06-17 13:00:00,58.92,59.17,58.84,59.17,31300.0,37.9161,38.077,37.8646,38.077,31300.0
2008-06-17 13:10:00,59.14,59.32,59.06,59.13,35100.0,38.0576,38.1735,38.0062,38.0512,35100.0
2008-06-17 13:20:00,59.15,59.28,59.07,59.28,24000.0,38.0641,38.1477,38.0126,38.1477,24000.0
2008-06-17 13:30:00,59.3,59.34,59.16,59.17,26500.0,38.1606,38.1863,38.0705,38.077,26500.0
2008-06-17 13:40:00,59.18,59.28,59.03,59.13,48400.0,38.0834,38.1477,37.9869,38.0512,48400.0
2008-06-17 13:50:00,59.13,59.48,59.13,59.45,65600.0,38.0512,38.2764,38.0512,38.2571,65600.0
2008-06-17 14:00:00,59.45,59.47,59.35,59.43,61900.0,38.2571,38.27,38.1928,38.2443,61900.0
2008-06-17 14:10:00,59.42,59.45,59.34,59.37,89700.0,38.2378,38.2571,38.1863,38.2057,89700.0
2008-06-17 14:20:00,59.37,59.5,59.18,59.19,41800.0,38.2057,38.2893,38.0834,38.0898,41800.0
2008-06-17 14:30:00,59.21,59.25,59.11,59.14,36900.0,38.1027,38.1284,38.0383,38.0576,36900.0
2008-06-17 14:40:00,59.14,59.36,59.14,59.32,50200.0,38.0576,38.1992,38.0576,38.1735,50200.0
2008-06-17 14:50:00,59.32,59.5,59.31,59.43,50900.0,38.1735,38.2893,38.167,38.2443,50900.0
2008-06-17 15:00:00,59.43,59.53,59.32,59.36,70300.0,38.2443,38.3086,38.1735,38.1992,70300.0
2008-06-17 15:10:00,59.38,59.39,59.16,59.19,88900.0,38.2121,38.2185,38.0705,38.0898,88900.0
2008-06-17 15:20:00,59.19,59.27,59.07,59.15,73200.0,38.0898,38.1413,38.0126,38.0641,73200.0
2008-06-17 15:30:00,59.14,59.32,58.87,58.97,127000.0,38.0576,38.1735,37.8839,37.9482,127000.0
2008-06-17 15:40:00,58.96,59.04,58.88,58.99,142600.0,37.9418,37.9933,37.8903,37.9611,142600.0
2008-06-17 15:50:00,59.01,59.11,58.96,59.11,195400.0,37.974,38.0383,37.9418,38.0383,195400.0
2008-06-18 09:30:00,58.65,59.8,58.22,59.74,130500.0,37.7423,38.4824,37.4656,38.4438,130500.0
2008-06-18 09:40:00,59.78,60.07,59.41,59.73,119600.0,38.4695,38.6561,38.2314,38.4373,119600.0
2008-06-18 09:50:00,59.64,59.86,59.5,59.56,84800.0,38.3794,38.521,38.2893,38.3279,84800.0
2008-06-18 10:00:00,59.54,59.56,59.21,59.26,183300.0,38.3151,38.3279,38.1027,38.1349,183300.0
2008-06-18 10:10:00,59.27,59.43,59.05,59.14,77600.0,38.1413,38.2443,37.9997,38.0576,77600.0
2008-06-18 10:20:00,59.14,59.27,58.79,58.82,123500.0,38.0576,38.1413,37.8324,37.8517,123500.0
2008-06-18 10:30:00,58.83,59.0,58.54,58.9,63200.0,37.8582,37.9676,37.6715,37.9032,63200.0
2008-06-18 10:40:00,58.92,58.92,58.48,58.51,80900.0,37.9161,37.9161,37.6329,37.6522,80900.0
2008-06-18 10:50:00,58.51,58.53,58.27,58.4,96200.0,37.6522,37.6651,37.4978,37.5814,96200.0
2008-06-18 11:00:00,58.37,58.94,58.34,58.78,102700.0,37.5621,37.9289,37.5428,37.826,102700.0
2008-06-18 11:10:00,58.79,58.79,58.38,58.4,73000.0,37.8324,37.8324,37.5686,37.5814,73000.0
2008-06-18 11:20:00,58.4,58.52,58.35,58.38,76100.0,37.5814,37.6587,37.5493,37.5686,76100.0
2008-06-18 11:30:00,58.38,58.53,58.25,58.37,133500.0,37.5686,37.6651,37.4849,37.5621,133500.0
2008-06-18 11:40:00,58.39,58.45,57.75,57.88,196500.0,37.575,37.6136,37.1632,37.2468,196500.0
2008-06-18 11:50:00,57.88,58.03,57.78,57.81,129800.0,37.2468,37.3433,37.1825,37.2018,129800.0
2008-06-18 12:00:00,57.8,57.93,57.56,57.57,105600.0,37.1953,37.279,37.0409,37.0473,105600.0
2008-06-18 12:10:00,57.57,57.63,57.19,57.19,87100.0,37.0473,37.0859,36.8028,36.8028,87100.0
2008-06-18 12:20:00,57.2,57.49,57.13,57.44,97400.0,36.8092,36.9958,36.7642,36.9637,97400.0
2008-06-18 12:30:00,57.46,57.52,57.45,57.5,40200.0,36.9765,37.0151,36.9701,37.0023,40200.0
2008-06-18 12:40:00,57.5,57.5,57.28,57.33,92100.0,37.0023,37.0023,36.8607,36.8929,92100.0
2008-06-18 12:50:00,57.34,57.34,57.18,57.25,89600.0,36.8993,36.8993,36.7963,36.8414,89600.0
2008-06-18 13:00:00,57.24,57.24,57.0,57.01,64200.0,36.835,36.835,36.6805,36.687,64200.0
2008-06-18 13:10:00,57.01,57.07,56.95,57.0,76000.0,36.687,36.7256,36.6483,36.6805,76000.0
2008-06-18 13:20:00,57.0,57.19,56.98,57.18,81500.0,36.6805,36.8028,36.6676,36.7963,81500.0
2008-06-18 13:30:00,57.15,57.48,57.15,57.25,77100.0,36.777,36.9894,36.777,36.8414,77100.0
2008-06-18 13:40:00,57.25,57.31,57.15,57.21,60500.0,36.8414,36.88,36.777,36.8157,60500.0
2008-06-18 13:50:00,57.2,57.3,57.14,57.15,60700.0,36.8092,36.8736,36.7706,36.777,60700.0
2008-06-18 14:00:00,57.18,57.28,57.06,57.1,88700.0,36.7963,36.8607,36.7191,36.7449,88700.0
2008-06-18 14:10:00,57.1,57.13,56.95,57.13,142500.0,36.7449,36.7642,36.6483,36.7642,142500.0
2008-06-18 14:20:00,57.11,57.11,56.5,56.75,110400.0,36.7513,36.7513,36.3588,36.5196,110400.0
2008-06-18 14:30:00,56.76,56.82,56.43,56.68,168000.0,36.5261,36.5647,36.3137,36.4746,168000.0
2008-06-18 14:40:00,56.7,56.88,56.53,56.82,171000.0,36.4875,36.6033,36.3781,36.5647,171000.0
2008-06-18 14:50:00,56.82,56.99,56.8,56.86,66800.0,36.5647,36.6741,36.5518,36.5904,66800.0
2008-06-18 15:00:00,56.86,57.07,56.6,57.0,138800.0,36.5904,36.7256,36.4231,36.6805,138800.0
2008-06-18 15:10:00,57.01,57.04,56.86,56.96,81600.0,36.687,36.7063,36.5904,36.6548,81600.0
2008-06-18 15:20:00,56.98,57.02,56.89,56.94,98400.0,36.6676,36.6934,36.6097,36.6419,98400.0
2008-06-18 15:30:00,56.94,56.97,56.89,56.9,134200.0,36.6419,36.6612,36.6097,36.6162,134200.0
2008-06-18 15:40:00,56.91,57.08,56.9,57.05,205800.0,36.6226,36.732,36.6162,36.7127,205800.0
2008-06-18 15:50:00,57.05,57.06,56.94,56.99,229800.0,36.7127,36.7191,36.6419,36.6741,229800.0
2008-06-19 09:30:00,57.49,57.49,56.35,56.42,132600.0,36.9958,36.9958,36.2622,36.3073,132600.0
2008-06-19 09:40:00,56.43,56.54,55.67,55.8,135300.0,36.3137,36.3845,35.8246,35.9083,135300.0
2008-06-19 09:50:00,55.8,56.06,55.64,55.99,111800.0,35.9083,36.0756,35.8053,36.0306,111800.0
2008-06-19 10:00:00,55.98,56.0,55.7,55.71,154400.0,36.0241,36.037,35.8439,35.8504,154400.0
2008-06-19 10:10:00,55.7,56.02,55.59,56.01,126500.0,35.8439,36.0499,35.7732,36.0434,126500.0
2008-06-19 10:20:00,56.0,56.4,55.97,56.39,78400.0,36.037,36.2944,36.0177,36.288,78400.0
2008-06-19 10:30:00,56.35,56.62,56.15,56.24,85900.0,36.2622,36.436,36.1335,36.1914,85900.0
2008-06-19 10:40:00,56.23,56.23,56.06,56.13,47300.0,36.185,36.185,36.0756,36.1207,47300.0
2008-06-19 10:50:00,56.09,56.28,56.0,56.03,50300.0,36.0949,36.2172,36.037,36.0563,50300.0
2008-06-19 11:00:00,56.03,56.14,55.95,55.98,65900.0,36.0563,36.1271,36.0048,36.0241,65900.0
2008-06-19 11:10:00,55.95,56.03,55.91,55.99,128600.0,36.0048,36.0563,35.9791,36.0306,128600.0
2008-06-19 11:20:00,55.99,56.05,55.92,55.95,59700.0,36.0306,36.0692,35.9855,36.0048,59700.0
2008-06-19 11:30:00,55.98,56.08,55.87,56.0,143600.0,36.0241,36.0885,35.9533,36.037,143600.0
2008-06-19 11:40:00,56.0,56.17,55.95,56.08,35300.0,36.037,36.1464,36.0048,36.0885,35300.0
2008-06-19 11:50:00,56.06,56.06,55.93,56.0,33700.0,36.0756,36.0756,35.992,36.037,33700.0
2008-06-19 12:00:00,56.0,56.45,55.98,56.38,52600.0,36.037,36.3266,36.0241,36.2815,52600.0
2008-06-19 12:10:00,56.38,56.52,56.18,56.5,57800.0,36.2815,36.3716,36.1528,36.3588,57800.0
2008-06-19 12:20:00,56.48,56.5,56.32,56.36,24100.0,36.3459,36.3588,36.2429,36.2687,24100.0
2008-06-19 12:30:00,56.36,56.44,56.19,56.31,55500.0,36.2687,36.3201,36.1593,36.2365,55500.0
2008-06-19 12:40:00,56.29,56.3,56.14,56.21,28400.0,36.2236,36.2301,36.1271,36.1721,28400.0
2008-06-19 12:50:00,56.22,56.22,55.99,56.04,32900.0,36.1786,36.1786,36.0306,36.0627,32900.0
2008-06-19 13:00:00,56.05,56.05,55.95,56.0,49500.0,36.0692,36.0692,36.0048,36.037,49500.0
2008-06-19 13:10:00,56.01,56.02,55.86,56.01,67100.0,36.0434,36.0499,35.9469,36.0434,67100.0
2008-06-19 13:20:00,56.01,56.05,56.0,56.03,36000.0,36.0434,36.0692,36.037,36.0563,36000.0
2008-06-19 13:30:00,56.01,56.23,56.0,56.2,56100.0,36.0434,36.185,36.037,36.1657,56100.0
2008-06-19 13:40:00,56.19,56.21,56.02,56.03,22600.0,36.1593,36.1721,36.0499,36.0563,22600.0
2008-06-19 13:50:00,56.03,56.04,55.99,56.03,42600.0,36.0563,36.0627,36.0306,36.0563,42600.0
2008-06-19 14:00:00,56.05,56.05,55.83,55.85,59700.0,36.0692,36.0692,35.9276,35.9405,59700.0
2008-06-19 14:10:00,55.83,56.11,55.83,56.05,96000.0,35.9276,36.1078,35.9276,36.0692,96000.0
2008-06-19 14:20:00,56.07,56.26,55.94,56.21,65400.0,36.082,36.2043,35.9984,36.1721,65400.0
2008-06-19 14:30:00,56.21,56.52,56.19,56.47,70400.0,36.1721,36.3716,36.1593,36.3395,70400.0
2008-06-19 14:40:00,56.48,56.51,56.29,56.44,66500.0,36.3459,36.3652,36.2236,36.3201,66500.0
2008-06-19 14:50:00,56.45,56.72,56.4,56.68,38300.0,36.3266,36.5003,36.2944,36.4746,38300.0
2008-06-19 15:00:00,56.66,56.95,56.64,56.91,106700.0,36.4617,36.6483,36.4489,36.6226,106700.0
2008-06-19 15:10:00,56.91,57.0,56.7,56.8,60500.0,36.6226,36.6805,36.4875,36.5518,60500.0
2008-06-19 15:20:00,56.83,57.15,56.77,57.15,38800.0,36.5711,36.777,36.5325,36.777,38800.0
2008-06-19 15:30:00,57.12,57.3,57.11,57.13,74000.0,36.7577,36.8736,36.7513,36.7642,74000.0
2008-06-19 15:40:00,57.13,57.51,57.12,57.46,80500.0,36.7642,37.0087,36.7577,36.9765,80500.0
2008-06-19 15:50:00,57.46,57.6,57.42,57.53,117700.0,36.9765,37.0666,36.9508,37.0216,117700.0
2008-06-20 09:30:00,57.0,57.0,56.01,56.19,76400.0,36.6805,36.6805,36.0434,36.1593,76400.0
2008-06-20 09:40:00,56.19,56.3,55.8,55.8,136700.0,36.1593,36.2301,35.9083,35.9083,136700.0
2008-06-20 09:50:00,55.8,55.98,54.96,55.35,300500.0,35.9083,36.0241,35.3677,35.6187,300500.0
2008-06-20 10:00:00,55.35,55.4,54.71,55.21,225000.0,35.6187,35.6509,35.2069,35.5286,225000.0
2008-06-20 10:10:00,55.2,55.38,54.53,54.68,339200.0,35.5222,35.638,35.091,35.1876,339200.0
2008-06-20 10:20:00,54.71,54.92,54.54,54.92,130500.0,35.2069,35.342,35.0975,35.342,130500.0
2008-06-20 10:30:00,54.92,55.05,54.77,55.02,126000.0,35.342,35.4257,35.2455,35.4064,126000.0
2008-06-20 10:40:00,55.02,55.02,54.61,54.66,194900.0,35.4064,35.4064,35.1425,35.1747,194900.0
2008-06-20 10:50:00,54.66,54.67,54.02,54.19,327900.0,35.1747,35.1811,34.7628,34.8722,327900.0
2008-06-20 11:00:00,54.21,54.51,54.2,54.47,160200.0,34.8851,35.0782,34.8787,35.0524,160200.0
2008-06-20 11:10:00,54.49,54.64,54.36,54.54,116700.0,35.0653,35.1618,34.9816,35.0975,116700.0
2008-06-20 11:20:00,54.51,54.9,54.51,54.89,120400.0,35.0782,35.3291,35.0782,35.3227,120400.0
2008-06-20 11:30:00,54.91,55.13,54.88,55.05,72100.0,35.3356,35.4771,35.3163,35.4257,72100.0
2008-06-20 11:40:00,55.04,55.55,55.03,55.35,158000.0,35.4192,35.7474,35.4128,35.6187,158000.0
2008-06-20 11:50:00,55.31,55.64,55.31,55.37,80500.0,35.593,35.8053,35.593,35.6316,80500.0
2008-06-20 12:00:00,55.39,55.49,55.02,55.06,55000.0,35.6445,35.7088,35.4064,35.4321,55000.0
2008-06-20 12:10:00,55.07,55.25,54.99,55.23,19500.0,35.4385,35.5544,35.387,35.5415,19500.0
2008-06-20 12:20:00,55.23,55.26,55.07,55.12,23900.0,35.5415,35.5608,35.4385,35.4707,23900.0
2008-06-20 12:30:00,55.12,55.16,54.98,54.98,18800.0,35.4707,35.4964,35.3806,35.3806,18800.0
2008-06-20 12:40:00,54.98,55.01,54.88,54.88,23100.0,35.3806,35.3999,35.3163,35.3163,23100.0
2008-06-20 12:50:00,54.89,54.92,54.76,54.79,26300.0,35.3227,35.342,35.239,35.2583,26300.0
2008-06-20 13:00:00,54.79,54.86,54.76,54.83,123200.0,35.2583,35.3034,35.239,35.2841,123200.0
2008-06-20 13:10:00,54.85,54.98,54.69,54.8,54500.0,35.297,35.3806,35.194,35.2648,54500.0
2008-06-20 13:20:00,54.81,54.85,54.66,54.78,59300.0,35.2712,35.297,35.1747,35.2519,59300.0
2008-06-20 13:30:00,54.79,54.9,54.66,54.79,271600.0,35.2583,35.3291,35.1747,35.2583,271600.0
2008-06-20 13:40:00,54.78,54.93,54.76,54.89,62500.0,35.2519,35.3484,35.239,35.3227,62500.0
2008-06-20 13:50:00,54.89,54.98,54.72,54.73,36800.0,35.3227,35.3806,35.2133,35.2197,36800.0
2008-06-20 14:00:00,54.72,54.89,54.67,54.73,101000.0,35.2133,35.3227,35.1811,35.2197,101000.0
2008-06-20 14:10:00,54.73,54.82,54.57,54.8,149200.0,35.2197,35.2776,35.1168,35.2648,149200.0
2008-06-20 14:20:00,54.81,54.86,54.63,54.8,56400.0,35.2712,35.3034,35.1554,35.2648,56400.0
2008-06-20 14:30:00,54.78,54.84,54.74,54.84,118500.0,35.2519,35.2905,35.2262,35.2905,118500.0
2008-06-20 14:40:00,54.82,54.98,54.8,54.85,39400.0,35.2776,35.3806,35.2648,35.297,39400.0
2008-06-20 14:50:00,54.83,54.9,54.75,54.78,56700.0,35.2841,35.3291,35.2326,35.2519,56700.0
2008-06-20 15:00:00,54.81,54.89,54.72,54.8,65600.0,35.2712,35.3227,35.2133,35.2648,65600.0
2008-06-20 15:10:00,54.8,54.91,54.66,54.78,304000.0,35.2648,35.3356,35.1747,35.2519,304000.0
2008-06-20 15:20:00,54.78,55.01,54.76,54.86,108800.0,35.2519,35.3999,35.239,35.3034,108800.0
2008-06-20 15:30:00,54.84,54.92,54.77,54.85,79900.0,35.2905,35.342,35.2455,35.297,79900.0
2008-06-20 15:40:00,54.86,54.98,54.82,54.91,82700.0,35.3034,35.3806,35.2776,35.3356,82700.0
2008-06-20 15:50:00,54.91,55.12,54.9,55.03,295500.0,35.3356,35.4707,35.3291,35.4128,295500.0
2008-06-23 09:30:00,54.84,55.2,54.73,55.13,86100.0,35.2905,35.5222,35.2197,35.4771,86100.0
2008-06-23 09:40:00,55.13,55.35,54.4,54.5,89700.0,35.4771,35.6187,35.0074,35.0717,89700.0
2008-06-23 09:50:00,54.6,55.1,54.41,54.93,65600.0,35.1361,35.4578,35.0138,35.3484,65600.0
2008-06-23 10:00:00,54.97,55.07,54.66,54.9,61800.0,35.3742,35.4385,35.1747,35.3291,61800.0
2008-06-23 10:10:00,54.9,55.16,54.89,55.01,39500.0,35.3291,35.4964,35.3227,35.3999,39500.0
2008-06-23 10:20:00,55.01,55.05,54.9,55.0,61500.0,35.3999,35.4257,35.3291,35.3935,61500.0
2008-06-23 10:30:00,55.01,55.12,54.97,55.0,69300.0,35.3999,35.4707,35.3742,35.3935,69300.0
2008-06-23 10:40:00,55.01,55.08,54.89,54.93,109700.0,35.3999,35.445,35.3227,35.3484,109700.0
2008-06-23 10:50:00,54.92,55.07,54.65,54.98,98900.0,35.342,35.4385,35.1682,35.3806,98900.0
2008-06-23 11:00:00,55.0,55.15,54.92,55.02,58600.0,35.3935,35.49,35.342,35.4064,58600.0
2008-06-23 11:10:00,55.0,55.09,54.8,54.85,79100.0,35.3935,35.4514,35.2648,35.297,79100.0
2008-06-23 11:20:00,54.85,54.88,54.61,54.84,95000.0,35.297,35.3163,35.1425,35.2905,95000.0
2008-06-23 11:30:00,54.85,55.05,54.85,55.01,72700.0,35.297,35.4257,35.297,35.3999,72700.0
2008-06-23 11:40:00,55.01,55.01,54.91,54.96,36700.0,35.3999,35.3999,35.3356,35.3677,36700.0
2008-06-23 11:50:00,54.99,55.14,54.91,55.11,27100.0,35.387,35.4836,35.3356,35.4643,27100.0
2008-06-23 12:00:00,55.09,55.15,54.9,55.02,27000.0,35.4514,35.49,35.3291,35.4064,27000.0
2008-06-23 12:10:00,55.02,55.04,54.82,54.85,39600.0,35.4064,35.4192,35.2776,35.297,39600.0
2008-06-23 12:20:00,54.89,55.02,54.75,54.9,44400.0,35.3227,35.4064,35.2326,35.3291,44400.0
2008-06-23 12:30:00,54.9,55.08,54.87,55.02,20700.0,35.3291,35.445,35.3098,35.4064,20700.0
2008-06-23 12:40:00,55.01,55.03,54.9,54.98,31800.0,35.3999,35.4128,35.3291,35.3806,31800.0
2008-06-23 12:50:00,54.95,55.07,54.83,55.0,51200.0,35.3613,35.4385,35.2841,35.3935,51200.0
2008-06-23 13:00:00,55.01,55.1,54.91,55.06,43400.0,35.3999,35.4578,35.3356,35.4321,43400.0
2008-06-23 13:10:00,55.06,55.06,54.86,54.86,46600.0,35.4321,35.4321,35.3034,35.3034,46600.0
2008-06-23 13:20:00,54.85,55.04,54.84,54.95,36400.0,35.297,35.4192,35.2905,35.3613,36400.0
2008-06-23 13:30:00,54.95,55.03,54.9,55.0,32500.0,35.3613,35.4128,35.3291,35.3935,32500.0
2008-06-23 13:40:00,55.01,55.1,54.95,55.09,54100.0,35.3999,35.4578,35.3613,35.4514,54100.0
2008-06-23 13:50:00,55.09,55.09,54.93,54.97,40100.0,35.4514,35.4514,35.3484,35.3742,40100.0
2008-06-23 14:00:00,54.97,55.0,54.88,54.94,46400.0,35.3742,35.3935,35.3163,35.3549,46400.0
2008-06-23 14:10:00,54.93,54.98,54.85,54.93,45500.0,35.3484,35.3806,35.297,35.3484,45500.0
2008-06-23 14:20:00,54.91,54.91,54.67,54.79,66700.0,35.3356,35.3356,35.1811,35.2583,66700.0
2008-06-23 14:30:00,54.79,54.93,54.75,54.9,52900.0,35.2583,35.3484,35.2326,35.3291,52900.0
2008-06-23 14:40:00,54.88,54.88,54.65,54.68,55800.0,35.3163,35.3163,35.1682,35.1876,55800.0
2008-06-23 14:50:00,54.68,54.75,54.67,54.72,45100.0,35.1876,35.2326,35.1811,35.2133,45100.0
2008-06-23 15:00:00,54.71,54.84,54.7,54.75,77700.0,35.2069,35.2905,35.2004,35.2326,77700.0
2008-06-23 15:10:00,54.75,54.78,54.53,54.53,180200.0,35.2326,35.2519,35.091,35.091,180200.0
2008-06-23 15:20:00,54.54,54.74,54.42,54.65,95000.0,35.0975,35.2262,35.0202,35.1682,95000.0
2008-06-23 15:30:00,54.65,54.69,54.28,54.6,202500.0,35.1682,35.194,34.9301,35.1361,202500.0
2008-06-23 15:40:00,54.61,54.66,54.4,54.5,222500.0,35.1425,35.1747,35.0074,35.0717,222500.0
2008-06-23 15:50:00,54.5,54.72,54.3,54.5,526700.0,35.0717,35.2133,34.943,35.0717,526700.0
2008-06-24 09:30:00,54.31,54.42,53.27,53.32,129700.0,34.9495,35.0202,34.2802,34.3124,129700.0
2008-06-24 09:40:00,53.31,53.34,52.82,52.95,197000.0,34.3059,34.3252,33.9906,34.0743,197000.0
2008-06-24 09:50:00,52.92,53.09,52.74,52.99,152000.0,34.055,34.1644,33.9391,34.1,152000.0
2008-06-24 10:00:00,52.96,52.96,52.43,52.46,95000.0,34.0807,34.0807,33.7396,33.7589,95000.0
2008-06-24 10:10:00,52.47,52.7,52.4,52.69,114300.0,33.7654,33.9134,33.7203,33.907,114300.0
2008-06-24 10:20:00,52.7,52.82,52.46,52.58,93200.0,33.9134,33.9906,33.7589,33.8362,93200.0
2008-06-24 10:30:00,52.54,52.69,52.15,52.25,108300.0,33.8104,33.907,33.5595,33.6238,108300.0
2008-06-24 10:40:00,52.28,52.45,52.0,52.44,123400.0,33.6431,33.7525,33.4629,33.7461,123400.0
2008-06-24 10:50:00,52.42,52.85,52.39,52.85,181000.0,33.7332,34.0099,33.7139,34.0099,181000.0
2008-06-24 11:00:00,52.85,53.1,52.68,52.85,235100.0,34.0099,34.1708,33.9005,34.0099,235100.0
2008-06-24 11:10:00,52.92,53.49,52.72,53.45,228200.0,34.055,34.4218,33.9263,34.396,228200.0
2008-06-24 11:20:00,53.45,53.86,53.42,53.83,163200.0,34.396,34.6599,34.3767,34.6406,163200.0
2008-06-24 11:30:00,53.81,53.89,53.6,53.62,73900.0,34.6277,34.6792,34.4926,34.5054,73900.0
2008-06-24 11:40:00,53.62,53.86,53.51,53.83,67400.0,34.5054,34.6599,34.4346,34.6406,67400.0
2008-06-24 11:50:00,53.86,54.09,53.81,53.99,78300.0,34.6599,34.8079,34.6277,34.7435,78300.0
2008-06-24 12:00:00,53.98,54.17,53.94,54.07,58000.0,34.7371,34.8594,34.7114,34.795,58000.0
2008-06-24 12:10:00,54.1,54.13,53.88,53.92,69500.0,34.8143,34.8336,34.6727,34.6985,69500.0
2008-06-24 12:20:00,53.94,54.38,53.9,54.34,48300.0,34.7114,34.9945,34.6856,34.9688,48300.0
2008-06-24 12:30:00,54.34,54.51,54.19,54.44,77600.0,34.9688,35.0782,34.8722,35.0331,77600.0
2008-06-24 12:40:00,54.43,54.51,54.0,54.49,256700.0,35.0267,35.0782,34.75,35.0653,256700.0
2008-06-24 12:50:00,54.48,54.51,54.3,54.48,33000.0,35.0589,35.0782,34.943,35.0589,33000.0
2008-06-24 13:00:00,54.47,54.5,54.41,54.48,29900.0,35.0524,35.0717,35.0138,35.0589,29900.0
2008-06-24 13:10:00,54.47,54.5,54.04,54.08,28000.0,35.0524,35.0717,34.7757,34.8014,28000.0
2008-06-24 13:20:00,54.08,54.27,53.93,53.93,46300.0,34.8014,34.9237,34.7049,34.7049,46300.0
2008-06-24 13:30:00,53.94,54.16,53.89,54.06,44500.0,34.7114,34.8529,34.6792,34.7886,44500.0
2008-06-24 13:40:00,54.04,54.1,53.88,54.02,38700.0,34.7757,34.8143,34.6727,34.7628,38700.0
2008-06-24 13:50:00,54.02,54.14,53.86,53.89,16600.0,34.7628,34.8401,34.6599,34.6792,16600.0
2008-06-24 14:00:00,53.87,54.16,53.83,54.16,66000.0,34.6663,34.8529,34.6406,34.8529,66000.0
2008-06-24 14:10:00,54.15,54.15,53.94,54.12,23900.0,34.8465,34.8465,34.7114,34.8272,23900.0
2008-06-24 14:20:00,54.14,54.19,54.06,54.06,17700.0,34.8401,34.8722,34.7886,34.7886,17700.0
2008-06-24 14:30:00,54.04,54.1,53.89,53.89,20700.0,34.7757,34.8143,34.6792,34.6792,20700.0
2008-06-24 14:40:00,53.9,53.91,53.36,53.4,38900.0,34.6856,34.692,34.3381,34.3639,38900.0
2008-06-24 14:50:00,53.39,53.45,53.3,53.34,70500.0,34.3574,34.396,34.2995,34.3252,70500.0
2008-06-24 15:00:00,53.35,53.57,53.32,53.43,46700.0,34.3317,34.4733,34.3124,34.3832,46700.0
2008-06-24 15:10:00,53.43,53.49,53.25,53.28,37200.0,34.3832,34.4218,34.2673,34.2866,37200.0
2008-06-24 15:20:00,53.31,53.36,53.06,53.22,35900.0,34.3059,34.3381,34.1451,34.248,35900.0
2008-06-24 15:30:00,53.22,53.28,53.05,53.11,60700.0,34.248,34.2866,34.1386,34.1772,60700.0
2008-06-24 15:40:00,53.12,53.35,53.09,53.17,62100.0,34.1837,34.3317,34.1644,34.2158,62100.0
2008-06-24 15:50:00,53.17,53.39,53.05,53.29,170700.0,34.2158,34.3574,34.1386,34.2931,170700.0
2008-06-25 09:30:00,53.22,53.55,52.5,53.29,111600.0,34.248,34.4604,33.7847,34.2931,111600.0
2008-06-25 09:40:00,53.29,54.16,53.28,54.16,106900.0,34.2931,34.8529,34.2866,34.8529,106900.0
2008-06-25 09:50:00,54.14,54.29,53.55,53.61,168500.0,34.8401,34.9366,34.4604,34.499,168500.0
2008-06-25 10:00:00,53.59,54.3,53.57,54.1,74500.0,34.4861,34.943,34.4733,34.8143,74500.0
2008-06-25 10:10:00,54.1,54.16,53.84,53.96,39100.0,34.8143,34.8529,34.647,34.7242,39100.0
2008-06-25 10:20:00,53.97,54.18,53.83,54.15,54500.0,34.7307,34.8658,34.6406,34.8465,54500.0
2008-06-25 10:30:00,54.1,54.51,54.06,54.5,120700.0,34.8143,35.0782,34.7886,35.0717,120700.0
2008-06-25 10:40:00,54.5,54.94,54.4,54.88,84600.0,35.0717,35.3549,35.0074,35.3163,84600.0
2008-06-25 10:50:00,54.88,54.92,54.39,54.64,138000.0,35.3163,35.342,35.0009,35.1618,138000.0
2008-06-25 11:00:00,54.61,54.97,54.52,54.97,64800.0,35.1425,35.3742,35.0846,35.3742,64800.0
2008-06-25 11:10:00,54.93,55.0,54.85,54.88,83400.0,35.3484,35.3935,35.297,35.3163,83400.0
2008-06-25 11:20:00,54.86,55.02,54.86,54.96,34700.0,35.3034,35.4064,35.3034,35.3677,34700.0
2008-06-25 11:30:00,54.96,55.12,54.9,55.06,55400.0,35.3677,35.4707,35.3291,35.4321,55400.0
2008-06-25 11:40:00,55.06,55.08,54.61,54.75,35400.0,35.4321,35.445,35.1425,35.2326,35400.0
2008-06-25 11:50:00,54.73,54.78,54.67,54.74,30100.0,35.2197,35.2519,35.1811,35.2262,30100.0
2008-06-25 12:00:00,54.75,54.77,54.64,54.65,19900.0,35.2326,35.2455,35.1618,35.1682,19900.0
2008-06-25 12:10:00,54.68,54.78,54.67,54.74,22100.0,35.1876,35.2519,35.1811,35.2262,22100.0
2008-06-25 12:20:00,54.75,54.78,54.71,54.73,14900.0,35.2326,35.2519,35.2069,35.2197,14900.0
2008-06-25 12:30:00,54.73,54.76,54.55,54.59,36200.0,35.2197,35.239,35.1039,35.1296,36200.0
2008-06-25 12:40:00,54.59,54.68,54.31,54.31,37300.0,35.1296,35.1876,34.9495,34.9495,37300.0
2008-06-25 12:50:00,54.33,54.42,54.25,54.32,28600.0,34.9623,35.0202,34.9108,34.9559,28600.0
2008-06-25 13:00:00,54.32,54.33,54.06,54.14,34800.0,34.9559,34.9623,34.7886,34.8401,34800.0
2008-06-25 13:10:00,54.14,54.27,54.08,54.12,50800.0,34.8401,34.9237,34.8014,34.8272,50800.0
2008-06-25 13:20:00,54.11,54.22,53.88,53.98,52900.0,34.8208,34.8915,34.6727,34.7371,52900.0
2008-06-25 13:30:00,53.96,53.98,53.72,53.86,69600.0,34.7242,34.7371,34.5698,34.6599,69600.0
2008-06-25 13:40:00,53.88,54.0,53.86,54.0,19400.0,34.6727,34.75,34.6599,34.75,19400.0
2008-06-25 13:50:00,53.96,54.03,53.92,53.97,17200.0,34.7242,34.7693,34.6985,34.7307,17200.0
2008-06-25 14:00:00,53.97,54.0,53.87,53.87,38400.0,34.7307,34.75,34.6663,34.6663,38400.0
2008-06-25 14:10:00,53.89,54.07,53.72,54.01,125200.0,34.6792,34.795,34.5698,34.7564,125200.0
2008-06-25 14:20:00,54.01,54.06,53.74,53.75,68400.0,34.7564,34.7886,34.5826,34.5891,68400.0
2008-06-25 14:30:00,53.75,54.0,53.42,53.86,89300.0,34.5891,34.75,34.3767,34.6599,89300.0
2008-06-25 14:40:00,53.89,53.98,53.7,53.91,63100.0,34.6792,34.7371,34.5569,34.692,63100.0
2008-06-25 14:50:00,53.95,54.03,53.79,53.94,58200.0,34.7178,34.7693,34.6148,34.7114,58200.0
2008-06-25 15:00:00,53.91,54.18,53.87,54.05,92400.0,34.692,34.8658,34.6663,34.7821,92400.0
2008-06-25 15:10:00,54.06,54.13,53.88,53.9,61900.0,34.7886,34.8336,34.6727,34.6856,61900.0
2008-06-25 15:20:00,53.91,53.91,53.43,53.48,96300.0,34.692,34.692,34.3832,34.4153,96300.0
2008-06-25 15:30:00,53.46,53.5,53.04,53.13,126800.0,34.4025,34.4282,34.1322,34.1901,126800.0
2008-06-25 15:40:00,53.12,53.21,52.92,52.97,120400.0,34.1837,34.2416,34.055,34.0871,120400.0
2008-06-25 15:50:00,52.96,53.35,52.82,53.3,169000.0,34.0807,34.3317,33.9906,34.2995,169000.0
2008-06-26 09:30:00,52.65,52.65,52.0,52.04,103600.0,33.8812,33.8812,33.4629,33.4887,103600.0
2008-06-26 09:40:00,52.07,52.16,51.32,51.39,193800.0,33.508,33.5659,33.0253,33.0704,193800.0
2008-06-26 09:50:00,51.36,51.38,50.96,51.21,137600.0,33.0511,33.0639,32.7937,32.9545,137600.0
2008-06-26 10:00:00,51.22,51.5,51.04,51.32,128700.0,32.961,33.1412,32.8452,33.0253,128700.0
2008-06-26 10:10:00,51.32,51.37,50.84,50.95,104300.0,33.0253,33.0575,32.7164,32.7872,104300.0
2008-06-26 10:20:00,50.95,51.15,50.65,50.91,172600.0,32.7872,32.9159,32.5942,32.7615,172600.0
2008-06-26 10:30:00,50.85,50.95,50.58,50.59,80300.0,32.7229,32.7872,32.5491,32.5556,80300.0
2008-06-26 10:40:00,50.62,50.84,50.5,50.51,110200.0,32.5749,32.7164,32.4977,32.5041,110200.0
2008-06-26 10:50:00,50.55,50.7,50.32,50.44,86000.0,32.5298,32.6264,32.3818,32.459,86000.0
2008-06-26 11:00:00,50.4,50.9,50.13,50.59,117700.0,32.4333,32.7551,32.2595,32.5556,117700.0
2008-06-26 11:10:00,50.59,50.72,50.44,50.69,62900.0,32.5556,32.6392,32.459,32.6199,62900.0
2008-06-26 11:20:00,50.66,50.8,50.41,50.48,96500.0,32.6006,32.6907,32.4397,32.4848,96500.0
2008-06-26 11:30:00,50.44,50.67,50.19,50.26,114800.0,32.459,32.607,32.2982,32.3432,114800.0
2008-06-26 11:40:00,50.27,50.32,49.92,50.1,199300.0,32.3496,32.3818,32.1244,32.2402,199300.0
2008-06-26 11:50:00,50.09,50.12,49.78,49.99,130300.0,32.2338,32.2531,32.0343,32.1695,130300.0
2008-06-26 12:00:00,50.0,50.12,49.91,50.1,86800.0,32.1759,32.2531,32.118,32.2402,86800.0
2008-06-26 12:10:00,50.1,50.19,50.0,50.05,103900.0,32.2402,32.2982,32.1759,32.2081,103900.0
2008-06-26 12:20:00,50.07,50.3,50.03,50.15,82900.0,32.2209,32.3689,32.1952,32.2724,82900.0
2008-06-26 12:30:00,50.16,50.2,49.65,50.0,120100.0,32.2789,32.3046,31.9507,32.1759,120100.0
2008-06-26 12:40:00,50.01,50.15,49.92,50.11,67200.0,32.1823,32.2724,32.1244,32.2467,67200.0
2008-06-26 12:50:00,50.12,50.33,50.08,50.27,76000.0,32.2531,32.3883,32.2274,32.3496,76000.0
2008-06-26 13:00:00,50.26,50.42,50.12,50.16,75000.0,32.3432,32.4462,32.2531,32.2789,75000.0
2008-06-26 13:10:00,50.16,50.16,49.93,50.05,103200.0,32.2789,32.2789,32.1308,32.2081,103200.0
2008-06-26 13:20:00,50.05,50.09,49.98,50.01,57700.0,32.2081,32.2338,32.163,32.1823,57700.0
2008-06-26 13:30:00,49.99,50.16,49.93,50.12,107100.0,32.1695,32.2789,32.1308,32.2531,107100.0
2008-06-26 13:40:00,50.14,50.36,50.07,50.29,57700.0,32.266,32.4076,32.2209,32.3625,57700.0
2008-06-26 13:50:00,50.26,50.56,50.26,50.53,87000.0,32.3432,32.5363,32.3432,32.517,87000.0
2008-06-26 14:00:00,50.54,50.6,50.43,50.6,78900.0,32.5234,32.562,32.4526,32.562,78900.0
2008-06-26 14:10:00,50.57,50.59,50.32,50.33,82900.0,32.5427,32.5556,32.3818,32.3883,82900.0
2008-06-26 14:20:00,50.33,50.49,50.14,50.48,89500.0,32.3883,32.4912,32.266,32.4848,89500.0
2008-06-26 14:30:00,50.49,50.49,50.1,50.1,71300.0,32.4912,32.4912,32.2402,32.2402,71300.0
2008-06-26 14:40:00,50.1,50.26,49.92,50.05,104300.0,32.2402,32.3432,32.1244,32.2081,104300.0
2008-06-26 14:50:00,50.04,50.32,50.01,50.21,106800.0,32.2016,32.3818,32.1823,32.311,106800.0
2008-06-26 15:00:00,50.23,50.25,50.02,50.16,80900.0,32.3239,32.3368,32.1888,32.2789,80900.0
2008-06-26 15:10:00,50.14,50.15,50.04,50.1,107500.0,32.266,32.2724,32.2016,32.2402,107500.0
2008-06-26 15:20:00,50.1,50.38,50.01,50.33,145400.0,32.2402,32.4204,32.1823,32.3883,145400.0
2008-06-26 15:30:00,50.32,50.48,50.19,50.48,120600.0,32.3818,32.4848,32.2982,32.4848,120600.0
2008-06-26 15:40:00,50.48,50.5,49.94,50.23,250200.0,32.4848,32.4977,32.1373,32.3239,250200.0
2008-06-26 15:50:00,50.24,50.32,50.04,50.17,309900.0,32.3303,32.3818,32.2016,32.2853,309900.0
2008-06-27 09:30:00,49.78,50.16,48.68,48.71,192500.0,32.0343,32.2789,31.3264,31.3458,192500.0
2008-06-27 09:40:00,48.72,48.83,48.18,48.55,198700.0,31.3522,31.423,31.0047,31.2428,198700.0
2008-06-27 09:50:00,48.55,49.13,48.2,49.13,131200.0,31.2428,31.616,31.0176,31.616,131200.0
2008-06-27 10:00:00,49.07,49.37,48.65,48.8,112000.0,31.5774,31.7705,31.3071,31.4037,112000.0
2008-06-27 10:10:00,48.8,48.87,48.3,48.52,103400.0,31.4037,31.4487,31.0819,31.2235,103400.0
2008-06-27 10:20:00,48.51,48.97,48.41,48.66,99900.0,31.2171,31.5131,31.1527,31.3136,99900.0
2008-06-27 10:30:00,48.69,48.79,48.53,48.72,104400.0,31.3329,31.3972,31.2299,31.3522,104400.0
2008-06-27 10:40:00,48.72,48.74,48.24,48.29,115200.0,31.3522,31.3651,31.0433,31.0755,115200.0
2008-06-27 10:50:00,48.3,48.42,48.19,48.36,114300.0,31.0819,31.1591,31.0111,31.1205,114300.0
2008-06-27 11:00:00,48.4,48.76,48.23,48.74,132300.0,31.1463,31.3779,31.0369,31.3651,132300.0
2008-06-27 11:10:00,48.71,48.93,48.69,48.69,90000.0,31.3458,31.4873,31.3329,31.3329,90000.0
2008-06-27 11:20:00,48.7,48.7,48.35,48.4,73900.0,31.3393,31.3393,31.1141,31.1463,73900.0
2008-06-27 11:30:00,48.36,48.44,48.08,48.12,77900.0,31.1205,31.172,30.9403,30.9661,77900.0
2008-06-27 11:40:00,48.14,48.53,48.1,48.41,94100.0,30.9789,31.2299,30.9532,31.1527,94100.0
2008-06-27 11:50:00,48.4,48.48,48.33,48.43,82100.0,31.1463,31.1977,31.1012,31.1656,82100.0
2008-06-27 12:00:00,48.43,48.69,48.39,48.6,122300.0,31.1656,31.3329,31.1398,31.275,122300.0
2008-06-27 12:10:00,48.61,48.65,48.34,48.57,128600.0,31.2814,31.3071,31.1077,31.2557,128600.0
2008-06-27 12:20:00,48.56,48.61,48.44,48.49,39900.0,31.2492,31.2814,31.172,31.2042,39900.0
2008-06-27 12:30:00,48.48,48.52,48.33,48.38,80600.0,31.1977,31.2235,31.1012,31.1334,80600.0
2008-06-27 12:40:00,48.38,48.4,48.03,48.04,80800.0,31.1334,31.1463,30.9082,30.9146,80800.0
2008-06-27 12:50:00,48.05,48.08,47.75,47.77,104500.0,30.921,30.9403,30.728,30.7408,104500.0
2008-06-27 13:00:00,47.77,47.86,47.47,47.51,79500.0,30.7408,30.7988,30.5478,30.5735,79500.0
2008-06-27 13:10:00,47.49,47.5,47.1,47.16,158300.0,30.5607,30.5671,30.3097,30.3483,158300.0
2008-06-27 13:20:00,47.16,47.22,46.87,46.98,158700.0,30.3483,30.3869,30.1617,30.2325,158700.0
2008-06-27 13:30:00,46.98,47.05,46.81,47.0,182800.0,30.2325,30.2775,30.1231,30.2453,182800.0
2008-06-27 13:40:00,47.0,47.02,46.6,46.61,182200.0,30.2453,30.2582,29.9879,29.9944,182200.0
2008-06-27 13:50:00,46.62,47.0,46.53,46.89,113600.0,30.0008,30.2453,29.9429,30.1746,113600.0
2008-06-27 14:00:00,46.89,47.04,46.59,46.98,151600.0,30.1746,30.2711,29.9815,30.2325,151600.0
2008-06-27 14:10:00,46.93,47.0,46.71,46.99,155300.0,30.2003,30.2453,30.0587,30.2389,155300.0
2008-06-27 14:20:00,47.0,47.08,46.77,46.96,190300.0,30.2453,30.2968,30.0973,30.2196,190300.0
2008-06-27 14:30:00,46.99,47.12,46.87,46.94,175000.0,30.2389,30.3226,30.1617,30.2067,175000.0
2008-06-27 14:40:00,46.92,47.0,46.77,46.96,91000.0,30.1939,30.2453,30.0973,30.2196,91000.0
2008-06-27 14:50:00,46.96,47.02,46.92,47.0,105000.0,30.2196,30.2582,30.1939,30.2453,105000.0
2008-06-27 15:00:00,47.0,47.12,46.79,47.0,135500.0,30.2453,30.3226,30.1102,30.2453,135500.0
2008-06-27 15:10:00,47.0,47.17,46.86,47.01,123700.0,30.2453,30.3547,30.1552,30.2518,123700.0
2008-06-27 15:20:00,47.01,47.09,46.8,46.95,168400.0,30.2518,30.3033,30.1166,30.2132,168400.0
2008-06-27 15:30:00,46.94,47.24,46.87,47.03,248200.0,30.2067,30.3998,30.1617,30.2646,248200.0
2008-06-27 15:40:00,47.03,47.19,46.85,46.86,487200.0,30.2646,30.3676,30.1488,30.1552,487200.0
2008-06-27 15:50:00,46.87,47.05,46.82,47.0,532500.0,30.1617,30.2775,30.1295,30.2453,532500.0
2008-06-30 09:30:00,46.26,46.85,45.6,45.78,171300.0,29.7691,30.1488,29.3444,29.4602,171300.0
2008-06-30 09:40:00,45.73,46.0,45.55,45.65,228900.0,29.4281,29.6018,29.3122,29.3766,228900.0
2008-06-30 09:50:00,45.65,45.8,45.33,45.39,241800.0,29.3766,29.4731,29.1707,29.2093,241800.0
2008-06-30 10:00:00,45.41,45.66,45.39,45.58,168400.0,29.2221,29.383,29.2093,29.3315,168400.0
2008-06-30 10:10:00,45.58,45.61,45.3,45.61,158400.0,29.3315,29.3508,29.1514,29.3508,158400.0
2008-06-30 10:20:00,45.61,45.81,45.58,45.73,147800.0,29.3508,29.4796,29.3315,29.4281,147800.0
2008-06-30 10:30:00,45.73,46.46,45.71,46.35,222700.0,29.4281,29.8978,29.4152,29.8271,222700.0
2008-06-30 10:40:00,46.3,46.78,46.21,46.62,108200.0,29.7949,30.1038,29.737,30.0008,108200.0
2008-06-30 10:50:00,46.61,47.27,46.59,47.12,193400.0,29.9944,30.4191,29.9815,30.3226,193400.0
2008-06-30 11:00:00,47.12,47.17,46.79,46.92,77300.0,30.3226,30.3547,30.1102,30.1939,77300.0
2008-06-30 11:10:00,46.91,47.19,46.87,47.17,77500.0,30.1874,30.3676,30.1617,30.3547,77500.0
2008-06-30 11:20:00,47.14,47.79,47.14,47.77,144100.0,30.3354,30.7537,30.3354,30.7408,144100.0
2008-06-30 11:30:00,47.79,47.96,47.66,47.66,196900.0,30.7537,30.8631,30.6701,30.6701,196900.0
2008-06-30 11:40:00,47.69,47.72,47.57,47.7,102700.0,30.6894,30.7087,30.6121,30.6958,102700.0
2008-06-30 11:50:00,47.69,48.0,47.69,48.0,146300.0,30.6894,30.8889,30.6894,30.8889,146300.0
2008-06-30 12:00:00,48.0,48.2,47.99,48.11,175300.0,30.8889,31.0176,30.8824,30.9596,175300.0
2008-06-30 12:10:00,48.15,48.15,47.94,47.99,107000.0,30.9854,30.9854,30.8502,30.8824,107000.0
2008-06-30 12:20:00,47.99,48.03,47.84,48.01,134800.0,30.8824,30.9082,30.7859,30.8953,134800.0
2008-06-30 12:30:00,48.01,48.36,47.97,48.18,169100.0,30.8953,31.1205,30.8696,31.0047,169100.0
2008-06-30 12:40:00,48.17,48.17,47.87,48.14,79000.0,30.9983,30.9983,30.8052,30.9789,79000.0
2008-06-30 12:50:00,48.14,48.33,48.06,48.07,102200.0,30.9789,31.1012,30.9275,30.9339,102200.0
2008-06-30 13:00:00,48.07,48.37,47.93,47.94,92200.0,30.9339,31.127,30.8438,30.8502,92200.0
2008-06-30 13:10:00,47.94,47.94,47.76,47.92,69000.0,30.8502,30.8502,30.7344,30.8374,69000.0
2008-06-30 13:20:00,47.93,48.01,47.86,47.89,42600.0,30.8438,30.8953,30.7988,30.8181,42600.0
2008-06-30 13:30:00,47.88,47.9,47.68,47.72,67100.0,30.8116,30.8245,30.6829,30.7087,67100.0
2008-06-30 13:40:00,47.72,47.86,47.7,47.75,70800.0,30.7087,30.7988,30.6958,30.728,70800.0
2008-06-30 13:50:00,47.74,47.74,47.49,47.55,156200.0,30.7215,30.7215,30.5607,30.5993,156200.0
2008-06-30 14:00:00,47.55,47.65,47.43,47.64,104200.0,30.5993,30.6636,30.5221,30.6572,104200.0
2008-06-30 14:10:00,47.63,47.71,47.56,47.56,49300.0,30.6508,30.7022,30.6057,30.6057,49300.0
2008-06-30 14:20:00,47.56,47.8,47.55,47.77,69500.0,30.6057,30.7602,30.5993,30.7408,69500.0
2008-06-30 14:30:00,47.78,47.78,47.63,47.69,82100.0,30.7473,30.7473,30.6508,30.6894,82100.0
2008-06-30 14:40:00,47.67,47.97,47.65,47.96,113500.0,30.6765,30.8696,30.6636,30.8631,113500.0
2008-06-30 14:50:00,47.99,48.35,47.97,48.24,154100.0,30.8824,31.1141,30.8696,31.0433,154100.0
2008-06-30 15:00:00,48.24,48.31,47.85,47.86,114500.0,31.0433,31.0883,30.7923,30.7988,114500.0
2008-06-30 15:10:00,47.85,48.05,47.82,48.05,94700.0,30.7923,30.921,30.773,30.921,94700.0
2008-06-30 15:20:00,48.04,48.06,47.85,47.89,55400.0,30.9146,30.9275,30.7923,30.8181,55400.0
2008-06-30 15:30:00,47.89,48.05,47.77,48.0,82400.0,30.8181,30.921,30.7408,30.8889,82400.0
2008-06-30 15:40:00,48.0,48.06,47.75,47.85,148500.0,30.8889,30.9275,30.728,30.7923,148500.0
2008-06-30 15:50:00,47.85,47.85,47.25,47.48,261500.0,30.7923,30.7923,30.4062,30.5542,261500.0
2008-07-01 09:30:00,45.71,46.0,45.0,45.42,574000.0,29.4152,29.6018,28.9583,29.2286,574000.0
2008-07-01 09:40:00,45.38,45.67,44.9,44.9,319900.0,29.2028,29.3895,28.894,28.894,319900.0
2008-07-01 09:50:00,44.85,45.28,44.82,45.1,237700.0,28.8618,29.1385,28.8425,29.0227,237700.0
2008-07-01 10:00:00,45.09,45.61,45.05,45.37,219400.0,29.0162,29.3508,28.9905,29.1964,219400.0
2008-07-01 10:10:00,45.37,45.42,45.14,45.32,134100.0,29.1964,29.2286,29.0484,29.1642,134100.0
2008-07-01 10:20:00,45.3,45.47,45.1,45.42,139500.0,29.1514,29.2608,29.0227,29.2286,139500.0
2008-07-01 10:30:00,45.42,45.74,45.25,45.45,347100.0,29.2286,29.4345,29.1192,29.2479,347100.0
2008-07-01 10:40:00,45.45,45.55,45.1,45.23,168400.0,29.2479,29.3122,29.0227,29.1063,168400.0
2008-07-01 10:50:00,45.23,45.44,45.05,45.44,146400.0,29.1063,29.2415,28.9905,29.2415,146400.0
2008-07-01 11:00:00,45.45,46.19,45.45,45.93,432500.0,29.2479,29.7241,29.2479,29.5568,432500.0
2008-07-01 11:10:00,45.93,46.22,45.9,46.02,238500.0,29.5568,29.7434,29.5375,29.6147,238500.0
2008-07-01 11:20:00,45.99,46.01,45.41,45.5,204000.0,29.5954,29.6083,29.2221,29.2801,204000.0
2008-07-01 11:30:00,45.51,45.53,45.06,45.23,151100.0,29.2865,29.2994,28.9969,29.1063,151100.0
2008-07-01 11:40:00,45.23,45.25,44.58,44.58,182300.0,29.1063,29.1192,28.688,28.688,182300.0
2008-07-01 11:50:00,44.58,44.85,44.18,44.21,213400.0,28.688,28.8618,28.4306,28.4499,213400.0
2008-07-01 12:00:00,44.22,44.32,43.89,44.14,229500.0,28.4564,28.5207,28.244,28.4049,229500.0
2008-07-01 12:10:00,44.14,44.17,43.15,43.35,272100.0,28.4049,28.4242,27.7678,27.8965,272100.0
2008-07-01 12:20:00,43.35,43.39,42.61,42.77,385000.0,27.8965,27.9222,27.4203,27.5233,385000.0
2008-07-01 12:30:00,42.73,43.62,42.54,43.33,271200.0,27.4975,28.0702,27.3752,27.8836,271200.0
2008-07-01 12:40:00,43.36,43.79,43.14,43.3,210600.0,27.9029,28.1796,27.7614,27.8643,210600.0
2008-07-01 12:50:00,43.3,43.87,43.29,43.72,169300.0,27.8643,28.2311,27.8579,28.1346,169300.0
2008-07-01 13:00:00,43.72,43.96,43.7,43.9,157800.0,28.1346,28.289,28.1217,28.2504,157800.0
2008-07-01 13:10:00,43.91,44.18,43.89,44.12,120600.0,28.2569,28.4306,28.244,28.392,120600.0
2008-07-01 13:20:00,44.09,44.38,43.93,44.17,127500.0,28.3727,28.5593,28.2697,28.4242,127500.0
2008-07-01 13:30:00,44.16,44.29,43.76,43.96,119100.0,28.4177,28.5014,28.1603,28.289,119100.0
2008-07-01 13:40:00,43.98,44.39,43.91,44.34,111700.0,28.3019,28.5658,28.2569,28.5336,111700.0
2008-07-01 13:50:00,44.34,44.75,44.32,44.36,153200.0,28.5336,28.7974,28.5207,28.5465,153200.0
2008-07-01 14:00:00,44.38,44.78,44.34,44.69,147900.0,28.5593,28.8167,28.5336,28.7588,147900.0
2008-07-01 14:10:00,44.69,45.01,44.53,44.93,239900.0,28.7588,28.9647,28.6558,28.9133,239900.0
2008-07-01 14:20:00,44.94,45.26,44.76,44.8,153300.0,28.9197,29.1256,28.8039,28.8296,153300.0
2008-07-01 14:30:00,44.79,44.95,44.5,44.85,110100.0,28.8232,28.9261,28.6365,28.8618,110100.0
2008-07-01 14:40:00,44.85,45.5,44.85,45.32,244300.0,28.8618,29.2801,28.8618,29.1642,244300.0
2008-07-01 14:50:00,45.32,45.44,45.13,45.23,82300.0,29.1642,29.2415,29.042,29.1063,82300.0
2008-07-01 15:00:00,45.23,45.26,44.87,44.9,159200.0,29.1063,29.1256,28.8746,28.894,159200.0
2008-07-01 15:10:00,44.9,44.98,44.58,44.69,156200.0,28.894,28.9454,28.688,28.7588,156200.0
2008-07-01 15:20:00,44.69,44.88,44.63,44.81,150500.0,28.7588,28.8811,28.7202,28.836,150500.0
2008-07-01 15:30:00,44.81,44.94,44.79,44.85,150900.0,28.836,28.9197,28.8232,28.8618,150900.0
2008-07-01 15:40:00,44.85,44.87,44.68,44.78,146100.0,28.8618,28.8746,28.7524,28.8167,146100.0
2008-07-01 15:50:00,44.77,44.99,44.74,44.89,210700.0,28.8103,28.9519,28.791,28.8875,210700.0
2008-07-02 09:30:00,44.93,45.5,44.72,45.06,161400.0,28.9133,29.2801,28.7781,28.9969,161400.0
2008-07-02 09:40:00,45.06,45.53,44.9,45.14,238100.0,28.9969,29.2994,28.894,29.0484,238100.0
2008-07-02 09:50:00,45.13,45.15,44.54,44.94,196500.0,29.042,29.0548,28.6623,28.9197,196500.0
2008-07-02 10:00:00,44.94,45.11,44.68,45.0,177200.0,28.9197,29.0291,28.7524,28.9583,177200.0
2008-07-02 10:10:00,45.0,45.06,44.19,44.38,286000.0,28.9583,28.9969,28.4371,28.5593,286000.0
2008-07-02 10:20:00,44.38,44.87,44.25,44.48,236700.0,28.5593,28.8746,28.4757,28.6237,236700.0
2008-07-02 10:30:00,44.48,44.49,44.09,44.15,102300.0,28.6237,28.6301,28.3727,28.4113,102300.0
2008-07-02 10:40:00,44.18,44.7,44.14,44.52,139000.0,28.4306,28.7652,28.4049,28.6494,139000.0
2008-07-02 10:50:00,44.53,44.59,44.46,44.46,97800.0,28.6558,28.6945,28.6108,28.6108,97800.0
2008-07-02 11:00:00,44.46,44.47,44.12,44.19,92000.0,28.6108,28.6172,28.392,28.4371,92000.0
2008-07-02 11:10:00,44.19,44.33,44.18,44.31,28800.0,28.4371,28.5271,28.4306,28.5143,28800.0
2008-07-02 11:20:00,44.31,44.38,43.54,43.71,152500.0,28.5143,28.5593,28.0188,28.1282,152500.0
2008-07-02 11:30:00,43.73,43.78,43.26,43.31,95000.0,28.141,28.1732,27.8386,27.8708,95000.0
2008-07-02 11:40:00,43.35,43.37,43.01,43.24,109400.0,27.8965,27.9094,27.6777,27.8257,109400.0
2008-07-02 11:50:00,43.24,43.26,43.12,43.21,49800.0,27.8257,27.8386,27.7485,27.8064,49800.0
2008-07-02 12:00:00,43.22,43.28,42.78,42.93,89600.0,27.8128,27.8515,27.5297,27.6262,89600.0
2008-07-02 12:10:00,42.99,43.3,42.91,43.22,65500.0,27.6648,27.8643,27.6134,27.8128,65500.0
2008-07-02 12:20:00,43.25,43.35,42.97,43.09,91500.0,27.8321,27.8965,27.652,27.7292,91500.0
2008-07-02 12:30:00,43.08,43.1,42.68,42.79,155900.0,27.7227,27.7356,27.4653,27.5361,155900.0
2008-07-02 12:40:00,42.82,42.98,42.77,42.78,87100.0,27.5554,27.6584,27.5233,27.5297,87100.0
2008-07-02 12:50:00,42.8,43.08,42.77,43.05,90600.0,27.5426,27.7227,27.5233,27.7034,90600.0
2008-07-02 13:00:00,43.04,43.05,42.72,42.72,92600.0,27.697,27.7034,27.4911,27.4911,92600.0
2008-07-02 13:10:00,42.72,43.16,42.68,43.06,149300.0,27.4911,27.7742,27.4653,27.7099,149300.0
2008-07-02 13:20:00,43.06,43.22,43.01,43.15,102800.0,27.7099,27.8128,27.6777,27.7678,102800.0
2008-07-02 13:30:00,43.14,43.39,43.09,43.39,151500.0,27.7614,27.9222,27.7292,27.9222,151500.0
2008-07-02 13:40:00,43.38,43.56,43.2,43.46,104200.0,27.9158,28.0316,27.8,27.9673,104200.0
2008-07-02 13:50:00,43.45,43.64,43.39,43.6,120400.0,27.9608,28.0831,27.9222,28.0574,120400.0
2008-07-02 14:00:00,43.6,43.62,43.49,43.55,121500.0,28.0574,28.0702,27.9866,28.0252,121500.0
2008-07-02 14:10:00,43.55,43.59,43.18,43.59,180200.0,28.0252,28.0509,27.7871,28.0509,180200.0
2008-07-02 14:20:00,43.61,43.64,43.2,43.3,197600.0,28.0638,28.0831,27.8,27.8643,197600.0
2008-07-02 14:30:00,43.25,44.42,42.84,43.01,130800.0,27.8321,28.5851,27.5683,27.6777,130800.0
2008-07-02 14:40:00,42.96,43.18,42.94,43.13,140800.0,27.6455,27.7871,27.6327,27.7549,140800.0
2008-07-02 14:50:00,43.14,43.46,42.92,43.06,220600.0,27.7614,27.9673,27.6198,27.7099,220600.0
2008-07-02 15:00:00,43.04,43.2,42.97,43.04,183100.0,27.697,27.8,27.652,27.697,183100.0
2008-07-02 15:10:00,43.04,43.15,42.83,43.0,206900.0,27.697,27.7678,27.5619,27.6713,206900.0
2008-07-02 15:20:00,43.0,43.07,42.8,42.86,183200.0,27.6713,27.7163,27.5426,27.5812,183200.0
2008-07-02 15:30:00,42.81,42.99,42.62,42.74,241300.0,27.549,27.6648,27.4267,27.504,241300.0
2008-07-02 15:40:00,42.67,42.77,42.48,42.55,203700.0,27.4589,27.5233,27.3366,27.3817,203700.0
2008-07-02 15:50:00,42.56,42.56,42.32,42.33,240500.0,27.3881,27.3881,27.2337,27.2401,240500.0
2008-07-03 08:30:00,41.45,41.5,41.45,41.5,2900.0,26.6738,26.706,26.6738,26.706,2900.0
2008-07-03 08:40:00,41.5,41.5,41.0,41.45,6300.0,26.706,26.706,26.3842,26.6738,6300.0
2008-07-03 08:50:00,41.95,41.99,41.6,41.95,1500.0,26.9956,27.0213,26.7703,26.9956,1500.0
2008-07-03 09:00:00,42.75,42.75,42.75,42.75,400.0,27.5104,27.5104,27.5104,27.5104,400.0
2008-07-03 09:10:00,42.75,42.75,42.75,42.75,0.0,27.5104,27.5104,27.5104,27.5104,0.0
2008-07-03 09:20:00,42.75,42.75,42.75,42.75,0.0,27.5104,27.5104,27.5104,27.5104,0.0
2008-07-03 09:30:00,42.04,42.43,41.19,41.27,241900.0,27.0535,27.3045,26.5065,26.558,241900.0
2008-07-03 09:40:00,41.27,41.35,39.52,39.63,472900.0,26.558,26.6095,25.4318,25.5026,472900.0
2008-07-03 09:50:00,39.64,40.39,39.55,39.92,390100.0,25.509,25.9917,25.4511,25.6892,390100.0
2008-07-03 10:00:00,39.91,40.07,38.85,39.2,372800.0,25.6828,25.7858,25.0007,25.2259,372800.0
2008-07-03 10:10:00,39.24,39.88,39.01,39.38,324900.0,25.2516,25.6635,25.1036,25.3417,324900.0
2008-07-03 10:20:00,39.38,39.69,39.22,39.64,292100.0,25.3417,25.5412,25.2388,25.509,292100.0
2008-07-03 10:30:00,39.6,39.99,39.32,39.97,259300.0,25.4833,25.7343,25.3031,25.7214,259300.0
2008-07-03 10:40:00,39.99,40.44,39.69,40.4,373500.0,25.7343,26.0239,25.5412,25.9981,373500.0
2008-07-03 10:50:00,40.4,40.48,39.95,40.23,362700.0,25.9981,26.0496,25.7085,25.8887,362700.0
2008-07-03 11:00:00,40.22,40.41,39.95,40.39,360000.0,25.8823,26.0046,25.7085,25.9917,360000.0
2008-07-03 11:10:00,40.38,40.57,40.0,40.17,223300.0,25.9853,26.1075,25.7407,25.8501,223300.0
2008-07-03 11:20:00,40.17,40.84,40.03,40.69,213800.0,25.8501,26.2813,25.76,26.1847,213800.0
2008-07-03 11:30:00,40.67,40.76,40.32,40.5,274000.0,26.1719,26.2298,25.9466,26.0625,274000.0
2008-07-03 11:40:00,40.49,40.82,40.44,40.67,719800.0,26.056,26.2684,26.0239,26.1719,719800.0
2008-07-03 11:50:00,40.68,40.92,40.37,40.55,287700.0,26.1783,26.3327,25.9788,26.0946,287700.0
2008-07-03 12:00:00,40.55,40.6,39.98,40.05,118300.0,26.0946,26.1268,25.7278,25.7729,118300.0
2008-07-03 12:10:00,40.05,40.23,40.04,40.21,270200.0,25.7729,25.8887,25.7665,25.8759,270200.0
2008-07-03 12:20:00,40.22,40.28,40.0,40.04,220200.0,25.8823,25.9209,25.7407,25.7665,220200.0
2008-07-03 12:30:00,40.03,40.05,39.57,39.73,328700.0,25.76,25.7729,25.464,25.567,328700.0
2008-07-03 12:40:00,39.76,39.98,39.6,39.88,301600.0,25.5863,25.7278,25.4833,25.6635,301600.0
2008-07-03 12:50:00,39.87,40.03,39.46,39.47,289500.0,25.6571,25.76,25.3932,25.3996,289500.0
2008-07-07 09:30:00,39.69,41.25,39.65,41.21,180300.0,25.5412,26.5451,25.5155,26.5194,180300.0
2008-07-07 09:40:00,41.2,41.23,40.0,40.13,425800.0,26.5129,26.5322,25.7407,25.8244,425800.0
2008-07-07 09:50:00,40.13,40.59,40.13,40.4,187500.0,25.8244,26.1204,25.8244,25.9981,187500.0
2008-07-07 10:00:00,40.4,40.5,39.57,39.76,430400.0,25.9981,26.0625,25.464,25.5863,430400.0
2008-07-07 10:10:00,39.74,39.79,39.07,39.28,241300.0,25.5734,25.6056,25.1422,25.2774,241300.0
2008-07-07 10:20:00,39.29,39.59,39.28,39.44,167800.0,25.2838,25.4769,25.2774,25.3803,167800.0
2008-07-07 10:30:00,39.43,39.5,39.13,39.39,120800.0,25.3739,25.419,25.1809,25.3482,120800.0
2008-07-07 10:40:00,39.4,39.45,39.22,39.41,117200.0,25.3546,25.3868,25.2388,25.361,117200.0
2008-07-07 10:50:00,39.41,39.59,39.34,39.44,143600.0,25.361,25.4769,25.316,25.3803,143600.0
2008-07-07 11:00:00,39.44,39.66,39.26,39.44,81600.0,25.3803,25.5219,25.2645,25.3803,81600.0
2008-07-07 11:10:00,39.44,39.64,39.34,39.6,68400.0,25.3803,25.509,25.316,25.4833,68400.0
2008-07-07 11:20:00,39.6,39.6,39.21,39.49,109000.0,25.4833,25.4833,25.2323,25.4125,109000.0
2008-07-07 11:30:00,39.49,39.6,39.24,39.34,106300.0,25.4125,25.4833,25.2516,25.316,106300.0
2008-07-07 11:40:00,39.33,39.35,39.0,39.03,142600.0,25.3096,25.3224,25.0972,25.1165,142600.0
2008-07-07 11:50:00,39.03,39.35,38.85,39.35,95000.0,25.1165,25.3224,25.0007,25.3224,95000.0
2008-07-07 12:00:00,39.35,39.37,39.23,39.27,96200.0,25.3224,25.3353,25.2452,25.2709,96200.0
2008-07-07 12:10:00,39.26,39.33,39.13,39.13,138100.0,25.2645,25.3096,25.1809,25.1809,138100.0
2008-07-07 12:20:00,39.16,39.26,38.4,38.49,234800.0,25.2002,25.2645,24.7111,24.769,234800.0
2008-07-07 12:30:00,38.49,38.66,38.38,38.53,121200.0,24.769,24.8784,24.6982,24.7947,121200.0
2008-07-07 12:40:00,38.53,38.72,38.51,38.69,65700.0,24.7947,24.917,24.7819,24.8977,65700.0
2008-07-07 12:50:00,38.67,38.9,38.14,38.21,63800.0,24.8848,25.0328,24.5438,24.5888,63800.0
2008-07-07 13:00:00,38.2,38.24,37.81,37.91,204500.0,24.5824,24.6081,24.3314,24.3958,204500.0
2008-07-07 13:10:00,37.9,38.2,37.84,38.17,150400.0,24.3893,24.5824,24.3507,24.5631,150400.0
2008-07-07 13:20:00,38.17,38.2,37.96,38.05,103400.0,24.5631,24.5824,24.4279,24.4859,103400.0
2008-07-07 13:30:00,38.05,38.1,37.89,37.91,108500.0,24.4859,24.518,24.3829,24.3958,108500.0
2008-07-07 13:40:00,37.91,38.09,37.84,38.02,186700.0,24.3958,24.5116,24.3507,24.4665,186700.0
2008-07-07 13:50:00,38.02,38.29,37.95,38.04,116400.0,24.4665,24.6403,24.4215,24.4794,116400.0
2008-07-07 14:00:00,38.03,38.25,38.03,38.14,121400.0,24.473,24.6146,24.473,24.5438,121400.0
2008-07-07 14:10:00,38.14,38.66,38.02,38.61,313500.0,24.5438,24.8784,24.4665,24.8462,313500.0
2008-07-07 14:20:00,38.61,38.71,38.2,38.61,191100.0,24.8462,24.9106,24.5824,24.8462,191100.0
2008-07-07 14:30:00,38.61,39.07,38.52,39.0,245700.0,24.8462,25.1422,24.7883,25.0972,245700.0
2008-07-07 14:40:00,39.01,39.03,38.65,38.83,336100.0,25.1036,25.1165,24.872,24.9878,336100.0
2008-07-07 14:50:00,38.84,39.01,38.63,38.75,98600.0,24.9942,25.1036,24.8591,24.9363,98600.0
2008-07-07 15:00:00,38.77,39.43,38.76,39.37,226900.0,24.9492,25.3739,24.9428,25.3353,226900.0
2008-07-07 15:10:00,39.37,39.53,39.1,39.38,123100.0,25.3353,25.4383,25.1615,25.3417,123100.0
2008-07-07 15:20:00,39.38,39.5,38.86,39.48,216800.0,25.3417,25.419,25.0071,25.4061,216800.0
2008-07-07 15:30:00,39.5,40.28,39.46,40.28,496000.0,25.419,25.9209,25.3932,25.9209,496000.0
2008-07-07 15:40:00,40.26,40.31,39.59,39.7,473800.0,25.908,25.9402,25.4769,25.5477,473800.0
2008-07-07 15:50:00,39.7,39.81,39.29,39.3,365200.0,25.5477,25.6184,25.2838,25.2903,365200.0
2008-07-08 09:30:00,39.17,39.22,38.12,38.96,268000.0,25.2066,25.2388,24.5309,25.0715,268000.0
2008-07-08 09:40:00,38.91,39.15,38.4,38.43,227600.0,25.0393,25.1937,24.7111,24.7304,227600.0
2008-07-08 09:50:00,38.43,38.48,37.86,38.08,458600.0,24.7304,24.7626,24.3636,24.5052,458600.0
2008-07-08 10:00:00,38.08,38.21,37.2,38.17,587500.0,24.5052,24.5888,23.9389,24.5631,587500.0
2008-07-08 10:10:00,38.16,38.2,37.17,37.48,245200.0,24.5566,24.5824,23.9196,24.119,245200.0
2008-07-08 10:20:00,37.47,37.56,36.9,37.04,185900.0,24.1126,24.1705,23.7458,23.8359,185900.0
2008-07-08 10:30:00,37.04,37.11,36.29,36.43,304900.0,23.8359,23.8809,23.3533,23.4434,304900.0
2008-07-08 10:40:00,36.46,36.67,36.25,36.38,265600.0,23.4627,23.5978,23.3275,23.4112,265600.0
2008-07-08 10:50:00,36.4,36.92,36.2,36.75,299100.0,23.424,23.7587,23.2953,23.6493,299100.0
2008-07-08 11:00:00,36.75,36.92,36.33,36.79,194100.0,23.6493,23.7587,23.379,23.675,194100.0
2008-07-08 11:10:00,36.8,37.36,36.73,37.06,262300.0,23.6815,24.0418,23.6364,23.8488,262300.0
2008-07-08 11:20:00,37.06,37.52,36.91,37.5,225300.0,23.8488,24.1448,23.7522,24.1319,225300.0
2008-07-08 11:30:00,37.47,37.49,37.17,37.39,105400.0,24.1126,24.1255,23.9196,24.0611,105400.0
2008-07-08 11:40:00,37.4,37.59,37.29,37.53,112200.0,24.0676,24.1898,23.9968,24.1512,112200.0
2008-07-08 11:50:00,37.53,37.82,37.53,37.64,229800.0,24.1512,24.3378,24.1512,24.222,229800.0
2008-07-08 12:00:00,37.65,38.26,37.5,37.86,227300.0,24.2284,24.621,24.1319,24.3636,227300.0
2008-07-08 12:10:00,37.86,38.13,37.63,37.66,97800.0,24.3636,24.5373,24.2156,24.2349,97800.0
2008-07-08 12:20:00,37.68,38.28,37.49,37.9,279400.0,24.2478,24.6339,24.1255,24.3893,279400.0
2008-07-08 12:30:00,37.89,38.67,37.79,38.42,277700.0,24.3829,24.8848,24.3185,24.724,277700.0
2008-07-08 12:40:00,38.42,38.47,38.26,38.28,95500.0,24.724,24.7561,24.621,24.6339,95500.0
2008-07-08 12:50:00,38.25,38.31,38.05,38.18,52200.0,24.6146,24.6532,24.4859,24.5695,52200.0
2008-07-08 13:00:00,38.18,38.3,37.95,38.28,97500.0,24.5695,24.6467,24.4215,24.6339,97500.0
2008-07-08 13:10:00,38.25,38.3,37.87,37.9,46000.0,24.6146,24.6467,24.37,24.3893,46000.0
2008-07-08 13:20:00,37.87,38.17,37.75,37.94,118000.0,24.37,24.5631,24.2928,24.4151,118000.0
2008-07-08 13:30:00,37.93,38.07,37.58,37.62,108900.0,24.4086,24.4987,24.1834,24.2091,108900.0
2008-07-08 13:40:00,37.6,38.2,37.57,38.06,118400.0,24.1963,24.5824,24.177,24.4923,118400.0
2008-07-08 13:50:00,38.04,38.15,37.76,37.86,155200.0,24.4794,24.5502,24.2992,24.3636,155200.0
2008-07-08 14:00:00,37.86,38.39,37.86,38.25,107000.0,24.3636,24.7046,24.3636,24.6146,107000.0
2008-07-08 14:10:00,38.24,38.5,38.15,38.33,173200.0,24.6081,24.7754,24.5502,24.666,173200.0
2008-07-08 14:20:00,38.33,38.52,38.26,38.26,181700.0,24.666,24.7883,24.621,24.621,181700.0
2008-07-08 14:30:00,38.26,38.53,38.08,38.35,185100.0,24.621,24.7947,24.5052,24.6789,185100.0
2008-07-08 14:40:00,38.35,38.81,38.34,38.73,182600.0,24.6789,24.9749,24.6725,24.9234,182600.0
2008-07-08 14:50:00,38.7,39.15,38.62,39.06,200000.0,24.9041,25.1937,24.8527,25.1358,200000.0
2008-07-08 15:00:00,39.05,39.47,38.92,39.25,159500.0,25.1294,25.3996,25.0457,25.2581,159500.0
2008-07-08 15:10:00,39.25,40.0,39.24,39.97,458700.0,25.2581,25.7407,25.2516,25.7214,458700.0
2008-07-08 15:20:00,39.97,41.09,39.81,41.06,488200.0,25.7214,26.4421,25.6184,26.4228,488200.0
2008-07-08 15:30:00,41.05,41.06,40.12,40.32,677800.0,26.4164,26.4228,25.8179,25.9466,677800.0
2008-07-08 15:40:00,40.32,40.34,39.77,39.96,377300.0,25.9466,25.9595,25.5927,25.715,377300.0
2008-07-08 15:50:00,39.95,40.51,39.95,40.07,493600.0,25.7085,26.0689,25.7085,25.7858,493600.0
2008-07-09 09:30:00,41.18,41.27,40.25,40.45,275100.0,26.5001,26.558,25.9016,26.0303,275100.0
2008-07-09 09:40:00,40.4,40.55,39.72,39.75,184900.0,25.9981,26.0946,25.5605,25.5798,184900.0
2008-07-09 09:50:00,39.73,39.88,39.21,39.62,224500.0,25.567,25.6635,25.2323,25.4962,224500.0
2008-07-09 10:00:00,39.62,39.62,39.05,39.1,193100.0,25.4962,25.4962,25.1294,25.1615,193100.0
2008-07-09 10:10:00,39.11,39.25,38.78,39.17,217100.0,25.168,25.2581,24.9556,25.2066,217100.0
2008-07-09 10:20:00,39.22,39.81,39.2,39.76,134600.0,25.2388,25.6184,25.2259,25.5863,134600.0
2008-07-09 10:30:00,39.79,39.79,39.38,39.66,124200.0,25.6056,25.6056,25.3417,25.5219,124200.0
2008-07-09 10:40:00,39.67,40.12,39.6,40.0,234200.0,25.5284,25.8179,25.4833,25.7407,234200.0
2008-07-09 10:50:00,40.01,40.23,39.8,39.94,201000.0,25.7471,25.8887,25.612,25.7021,201000.0
2008-07-09 11:00:00,39.94,40.05,39.83,40.05,67600.0,25.7021,25.7729,25.6313,25.7729,67600.0
2008-07-09 11:10:00,40.05,40.25,39.68,39.94,137400.0,25.7729,25.9016,25.5348,25.7021,137400.0
2008-07-09 11:20:00,39.95,40.3,39.84,40.12,110100.0,25.7085,25.9338,25.6378,25.8179,110100.0
2008-07-09 11:30:00,40.16,40.18,39.78,39.86,121200.0,25.8437,25.8565,25.5991,25.6506,121200.0
2008-07-09 11:40:00,39.86,40.05,39.85,39.93,91700.0,25.6506,25.7729,25.6442,25.6957,91700.0
2008-07-09 11:50:00,39.93,39.95,39.2,39.41,217200.0,25.6957,25.7085,25.2259,25.361,217200.0
2008-07-09 12:00:00,39.39,39.56,39.26,39.48,155100.0,25.3482,25.4576,25.2645,25.4061,155100.0
2008-07-09 12:10:00,39.46,39.6,39.4,39.55,103100.0,25.3932,25.4833,25.3546,25.4511,103100.0
2008-07-09 12:20:00,39.55,39.56,39.35,39.39,98600.0,25.4511,25.4576,25.3224,25.3482,98600.0
2008-07-09 12:30:00,39.38,39.58,38.94,39.12,113300.0,25.3417,25.4704,25.0586,25.1744,113300.0
2008-07-09 12:40:00,39.12,39.15,38.79,38.84,159600.0,25.1744,25.1937,24.9621,24.9942,159600.0
2008-07-09 12:50:00,38.84,39.11,38.74,39.11,104700.0,24.9942,25.168,24.9299,25.168,104700.0
2008-07-09 13:00:00,39.11,39.13,38.63,38.72,131400.0,25.168,25.1809,24.8591,24.917,131400.0
2008-07-09 13:10:00,38.74,38.94,38.55,38.69,100000.0,24.9299,25.0586,24.8076,24.8977,100000.0
2008-07-09 13:20:00,38.7,38.84,38.68,38.78,57900.0,24.9041,24.9942,24.8913,24.9556,57900.0
2008-07-09 13:30:00,38.78,39.1,38.76,38.9,126800.0,24.9556,25.1615,24.9428,25.0328,126800.0
2008-07-09 13:40:00,38.9,39.22,38.9,39.12,167100.0,25.0328,25.2388,25.0328,25.1744,167100.0
2008-07-09 13:50:00,39.11,39.12,38.8,39.01,107600.0,25.168,25.1744,24.9685,25.1036,107600.0
2008-07-09 14:00:00,39.03,39.03,38.75,38.97,71700.0,25.1165,25.1165,24.9363,25.0779,71700.0
2008-07-09 14:10:00,38.96,39.06,38.72,38.75,78500.0,25.0715,25.1358,24.917,24.9363,78500.0
2008-07-09 14:20:00,38.75,38.84,38.58,38.66,73200.0,24.9363,24.9942,24.8269,24.8784,73200.0
2008-07-09 14:30:00,38.68,38.82,38.54,38.58,73100.0,24.8913,24.9814,24.8012,24.8269,73100.0
2008-07-09 14:40:00,38.58,38.62,38.29,38.36,112000.0,24.8269,24.8527,24.6403,24.6853,112000.0
2008-07-09 14:50:00,38.36,38.39,37.96,38.35,182000.0,24.6853,24.7046,24.4279,24.6789,182000.0
2008-07-09 15:00:00,38.36,38.38,37.92,37.97,222900.0,24.6853,24.6982,24.4022,24.4344,222900.0
2008-07-09 15:10:00,37.96,38.17,37.9,37.98,111300.0,24.4279,24.5631,24.3893,24.4408,111300.0
2008-07-09 15:20:00,37.98,38.26,37.98,38.05,135700.0,24.4408,24.621,24.4408,24.4859,135700.0
2008-07-09 15:30:00,38.05,38.16,37.94,37.98,221600.0,24.4859,24.5566,24.4151,24.4408,221600.0
2008-07-09 15:40:00,37.97,38.1,37.93,38.0,283900.0,24.4344,24.518,24.4086,24.4537,283900.0
2008-07-09 15:50:00,38.01,38.14,37.94,38.1,529600.0,24.4601,24.5438,24.4151,24.518,529600.0
2008-07-10 09:30:00,37.94,38.69,36.89,36.96,111200.0,24.4151,24.8977,23.7394,23.7844,111200.0
2008-07-10 09:40:00,36.98,37.4,36.58,37.12,344500.0,23.7973,24.0676,23.5399,23.8874,344500.0
2008-07-10 09:50:00,37.1,37.3,36.41,36.89,186900.0,23.8745,24.0032,23.4305,23.7394,186900.0
2008-07-10 10:00:00,36.83,36.88,36.25,36.52,183300.0,23.7008,23.7329,23.3275,23.5013,183300.0
2008-07-10 10:10:00,36.52,36.69,36.05,36.15,144100.0,23.5013,23.6107,23.1988,23.2632,144100.0
2008-07-10 10:20:00,36.15,36.65,36.01,36.5,188100.0,23.2632,23.5849,23.1731,23.4884,188100.0
2008-07-10 10:30:00,36.51,36.61,36.11,36.12,87800.0,23.4948,23.5592,23.2374,23.2439,87800.0
2008-07-10 10:40:00,36.1,36.54,36.1,36.27,129400.0,23.231,23.5141,23.231,23.3404,129400.0
2008-07-10 10:50:00,36.24,36.37,36.1,36.1,186400.0,23.3211,23.4047,23.231,23.231,186400.0
2008-07-10 11:00:00,36.1,36.25,35.76,35.77,225500.0,23.231,23.3275,23.0122,23.0186,225500.0
2008-07-10 11:10:00,35.77,35.81,35.29,35.44,191600.0,23.0186,23.0444,22.7097,22.8063,191600.0
2008-07-10 11:20:00,35.42,35.54,34.86,35.24,252100.0,22.7934,22.8706,22.433,22.6776,252100.0
2008-07-10 11:30:00,35.24,35.46,35.15,35.4,230600.0,22.6776,22.8191,22.6197,22.7805,230600.0
2008-07-10 11:40:00,35.37,35.68,35.18,35.22,128300.0,22.7612,22.9607,22.639,22.6647,128300.0
2008-07-10 11:50:00,35.16,35.38,34.99,35.13,144300.0,22.6261,22.7677,22.5167,22.6068,144300.0
2008-07-10 12:00:00,35.12,35.32,35.03,35.29,270200.0,22.6003,22.729,22.5424,22.7097,270200.0
2008-07-10 12:10:00,35.29,35.43,35.19,35.32,137100.0,22.7097,22.7998,22.6454,22.729,137100.0
2008-07-10 12:20:00,35.35,35.6,35.24,35.55,106300.0,22.7484,22.9092,22.6776,22.8771,106300.0
2008-07-10 12:30:00,35.55,35.74,35.5,35.55,157300.0,22.8771,22.9993,22.8449,22.8771,157300.0
2008-07-10 12:40:00,35.55,35.69,35.52,35.65,82300.0,22.8771,22.9672,22.8578,22.9414,82300.0
2008-07-10 12:50:00,35.64,35.68,35.36,35.44,167100.0,22.935,22.9607,22.7548,22.8063,167100.0
2008-07-10 13:00:00,35.47,35.55,35.31,35.47,137200.0,22.8256,22.8771,22.7226,22.8256,137200.0
2008-07-10 13:10:00,35.46,35.53,35.2,35.45,107200.0,22.8191,22.8642,22.6518,22.8127,107200.0
2008-07-10 13:20:00,35.46,35.58,35.28,35.48,105900.0,22.8191,22.8964,22.7033,22.832,105900.0
2008-07-10 13:30:00,35.48,35.77,35.43,35.51,118000.0,22.832,23.0186,22.7998,22.8513,118000.0
2008-07-10 13:40:00,35.51,35.6,35.4,35.51,121900.0,22.8513,22.9092,22.7805,22.8513,121900.0
2008-07-10 13:50:00,35.51,35.65,35.37,35.37,89100.0,22.8513,22.9414,22.7612,22.7612,89100.0
2008-07-10 14:00:00,35.4,35.55,35.05,35.07,83700.0,22.7805,22.8771,22.5553,22.5682,83700.0
2008-07-10 14:10:00,35.04,35.21,34.98,34.98,127700.0,22.5489,22.6583,22.5103,22.5103,127700.0
2008-07-10 14:20:00,34.97,35.01,34.53,34.59,151100.0,22.5038,22.5296,22.2207,22.2593,151100.0
2008-07-10 14:30:00,34.6,35.08,34.3,34.51,252900.0,22.2657,22.5746,22.0727,22.2078,252900.0
2008-07-10 14:40:00,34.51,34.51,33.9,34.01,343800.0,22.2078,22.2078,21.8153,21.886,343800.0
2008-07-10 14:50:00,34.0,34.05,33.76,33.93,245600.0,21.8796,21.9118,21.7252,21.8346,245600.0
2008-07-10 15:00:00,33.93,34.54,33.9,34.41,212300.0,21.8346,22.2271,21.8153,22.1434,212300.0
2008-07-10 15:10:00,34.41,34.45,34.07,34.16,309400.0,22.1434,22.1692,21.9247,21.9826,309400.0
2008-07-10 15:20:00,34.19,34.73,34.17,34.19,234400.0,22.0019,22.3494,21.989,22.0019,234400.0
2008-07-10 15:30:00,34.2,34.33,33.97,34.05,316100.0,22.0083,22.092,21.8603,21.9118,316100.0
2008-07-10 15:40:00,34.05,34.13,33.82,33.97,469100.0,21.9118,21.9633,21.7638,21.8603,469100.0
2008-07-10 15:50:00,33.94,34.05,33.77,34.01,482100.0,21.841,21.9118,21.7316,21.886,482100.0
2008-07-11 09:30:00,35.47,37.8,33.64,33.64,969500.0,22.8256,24.325,21.6479,21.6479,969500.0
2008-07-11 09:40:00,33.65,35.1,33.39,34.77,767800.0,21.6544,22.5875,21.4871,22.3751,767800.0
2008-07-11 09:50:00,34.8,34.81,34.3,34.39,401700.0,22.3944,22.4009,22.0727,22.1306,401700.0
2008-07-11 10:00:00,34.37,34.5,34.1,34.49,362200.0,22.1177,22.2014,21.944,22.1949,362200.0
2008-07-11 10:10:00,34.5,34.5,34.18,34.38,297100.0,22.2014,22.2014,21.9954,22.1241,297100.0
2008-07-11 10:20:00,34.36,34.4,33.87,33.97,276200.0,22.1113,22.137,21.7959,21.8603,276200.0
2008-07-11 10:30:00,33.93,33.99,33.1,33.38,343400.0,21.8346,21.8732,21.3004,21.4806,343400.0
2008-07-11 10:40:00,33.34,33.65,32.76,32.8,391400.0,21.4549,21.6544,21.0816,21.1074,391400.0
2008-07-11 10:50:00,32.8,33.52,32.75,32.94,228000.0,21.1074,21.5707,21.0752,21.1975,228000.0
2008-07-11 11:00:00,32.9,33.01,32.32,32.55,300400.0,21.1717,21.2425,20.7985,20.9465,300400.0
2008-07-11 11:10:00,32.56,32.75,31.77,31.97,345500.0,20.9529,21.0752,20.4446,20.5733,345500.0
2008-07-11 11:20:00,32.01,32.08,31.55,31.55,386800.0,20.599,20.6441,20.303,20.303,386800.0
2008-07-11 11:30:00,31.55,31.78,31.32,31.7,309900.0,20.303,20.451,20.155,20.3995,309900.0
2008-07-11 11:40:00,31.7,32.24,31.66,31.92,333800.0,20.3995,20.747,20.3738,20.5411,333800.0
2008-07-11 11:50:00,31.9,32.0,31.65,32.0,158500.0,20.5282,20.5926,20.3673,20.5926,158500.0
2008-07-11 12:00:00,31.98,32.03,31.63,31.8,163700.0,20.5797,20.6119,20.3545,20.4639,163700.0
2008-07-11 12:10:00,31.8,32.04,31.7,31.98,118300.0,20.4639,20.6183,20.3995,20.5797,118300.0
2008-07-11 12:20:00,32.0,32.24,31.95,32.24,192500.0,20.5926,20.747,20.5604,20.747,192500.0
2008-07-11 12:30:00,32.24,32.24,32.0,32.02,159100.0,20.747,20.747,20.5926,20.6054,159100.0
2008-07-11 12:40:00,32.03,32.31,32.02,32.29,240600.0,20.6119,20.7921,20.6054,20.7792,240600.0
2008-07-11 12:50:00,32.29,32.35,32.0,32.12,141600.0,20.7792,20.8178,20.5926,20.6698,141600.0
2008-07-11 13:00:00,32.13,32.49,32.02,32.34,159700.0,20.6762,20.9079,20.6054,20.8114,159700.0
2008-07-11 13:10:00,32.34,32.66,32.24,32.6,149400.0,20.8114,21.0173,20.747,20.9787,149400.0
2008-07-11 13:20:00,32.61,32.75,32.43,32.63,159400.0,20.9851,21.0752,20.8693,20.998,159400.0
2008-07-11 13:30:00,32.62,33.2,32.54,33.19,326300.0,20.9916,21.3648,20.9401,21.3584,326300.0
2008-07-11 13:40:00,33.18,33.4,32.89,33.37,370700.0,21.3519,21.4935,21.1653,21.4742,370700.0
2008-07-11 13:50:00,33.37,33.62,33.17,33.56,215900.0,21.4742,21.6351,21.3455,21.5965,215900.0
2008-07-11 14:00:00,33.53,34.07,33.2,34.03,317300.0,21.5772,21.9247,21.3648,21.8989,317300.0
2008-07-11 14:10:00,34.04,34.5,33.92,34.5,490100.0,21.9053,22.2014,21.8281,22.2014,490100.0
2008-07-11 14:20:00,34.52,34.64,33.4,33.75,471100.0,22.2142,22.2915,21.4935,21.7187,471100.0
2008-07-11 14:30:00,33.72,33.84,33.37,33.48,234200.0,21.6994,21.7766,21.4742,21.545,234200.0
2008-07-11 14:40:00,33.48,34.14,33.29,34.14,462800.0,21.545,21.9697,21.4227,21.9697,462800.0
2008-07-11 14:50:00,34.14,34.74,33.91,34.65,660300.0,21.9697,22.3558,21.8217,22.2979,660300.0
2008-07-11 15:00:00,34.65,35.03,34.44,34.5,573500.0,22.2979,22.5424,22.1628,22.2014,573500.0
2008-07-11 15:10:00,34.5,34.5,33.79,34.12,326700.0,22.2014,22.2014,21.7445,21.9568,326700.0
2008-07-11 15:20:00,34.11,34.56,33.89,34.25,377900.0,21.9504,22.24,21.8088,22.0405,377900.0
2008-07-11 15:30:00,34.24,34.25,33.75,33.79,222000.0,22.0341,22.0405,21.7187,21.7445,222000.0
2008-07-11 15:40:00,33.79,34.04,33.64,33.9,226900.0,21.7445,21.9053,21.6479,21.8153,226900.0
2008-07-11 15:50:00,33.88,34.17,33.68,33.98,432900.0,21.8024,21.989,21.6737,21.8667,432900.0
2008-07-14 09:30:00,35.39,35.5,34.51,34.59,272100.0,22.7741,22.8449,22.2078,22.2593,272100.0
2008-07-14 09:40:00,34.52,34.98,34.16,34.52,197800.0,22.2142,22.5103,21.9826,22.2142,197800.0
2008-07-14 09:50:00,34.57,34.99,33.68,33.76,220400.0,22.2464,22.5167,21.6737,21.7252,220400.0
2008-07-14 10:00:00,33.72,34.03,33.39,33.81,172100.0,21.6994,21.8989,21.4871,21.7573,172100.0
2008-07-14 10:10:00,33.82,34.11,33.78,34.07,83500.0,21.7638,21.9504,21.738,21.9247,83500.0
2008-07-14 10:20:00,34.11,34.35,33.45,33.51,118900.0,21.9504,22.1048,21.5257,21.5643,118900.0
2008-07-14 10:30:00,33.51,34.18,33.44,34.04,128200.0,21.5643,21.9954,21.5192,21.9053,128200.0
2008-07-14 10:40:00,34.03,34.15,33.8,34.06,109500.0,21.8989,21.9761,21.7509,21.9182,109500.0
2008-07-14 10:50:00,34.06,34.28,33.9,34.25,128800.0,21.9182,22.0598,21.8153,22.0405,128800.0
2008-07-14 11:00:00,34.25,34.4,34.14,34.32,108700.0,22.0405,22.137,21.9697,22.0855,108700.0
2008-07-14 11:10:00,34.32,34.33,34.0,34.14,67500.0,22.0855,22.092,21.8796,21.9697,67500.0
2008-07-14 11:20:00,34.11,34.12,33.94,34.09,88500.0,21.9504,21.9568,21.841,21.9375,88500.0
2008-07-14 11:30:00,34.06,34.25,33.91,34.07,164700.0,21.9182,22.0405,21.8217,21.9247,164700.0
2008-07-14 11:40:00,34.07,34.12,33.99,34.04,84700.0,21.9247,21.9568,21.8732,21.9053,84700.0
2008-07-14 11:50:00,34.01,34.06,33.75,33.85,138000.0,21.886,21.9182,21.7187,21.7831,138000.0
2008-07-14 12:00:00,33.85,33.89,33.5,33.5,110800.0,21.7831,21.8088,21.5578,21.5578,110800.0
2008-07-14 12:10:00,33.47,33.89,33.27,33.88,202200.0,21.5385,21.8088,21.4098,21.8024,202200.0
2008-07-14 12:20:00,33.85,33.93,33.67,33.87,98100.0,21.7831,21.8346,21.6672,21.7959,98100.0
2008-07-14 12:30:00,33.87,33.97,33.65,33.91,119400.0,21.7959,21.8603,21.6544,21.8217,119400.0
2008-07-14 12:40:00,33.91,34.14,33.85,33.96,123900.0,21.8217,21.9697,21.7831,21.8539,123900.0
2008-07-14 12:50:00,33.96,33.99,33.74,33.85,44900.0,21.8539,21.8732,21.7123,21.7831,44900.0
2008-07-14 13:00:00,33.85,33.92,33.71,33.83,62500.0,21.7831,21.8281,21.693,21.7702,62500.0
2008-07-14 13:10:00,33.83,33.87,33.47,33.75,88100.0,21.7702,21.7959,21.5385,21.7187,88100.0
2008-07-14 13:20:00,33.75,34.07,33.75,33.97,87400.0,21.7187,21.9247,21.7187,21.8603,87400.0
2008-07-14 13:30:00,33.97,33.98,33.85,33.95,49000.0,21.8603,21.8667,21.7831,21.8474,49000.0
2008-07-14 13:40:00,33.95,34.39,33.94,34.28,100700.0,21.8474,22.1306,21.841,22.0598,100700.0
2008-07-14 13:50:00,34.3,34.32,33.91,34.01,40800.0,22.0727,22.0855,21.8217,21.886,40800.0
2008-07-14 14:00:00,34.01,34.16,33.92,34.13,33300.0,21.886,21.9826,21.8281,21.9633,33300.0
2008-07-14 14:10:00,34.14,34.2,33.95,34.05,63500.0,21.9697,22.0083,21.8474,21.9118,63500.0
2008-07-14 14:20:00,34.05,34.47,34.03,34.39,86800.0,21.9118,22.1821,21.8989,22.1306,86800.0
2008-07-14 14:30:00,34.39,34.82,34.33,34.5,150300.0,22.1306,22.4073,22.092,22.2014,150300.0
2008-07-14 14:40:00,34.46,34.46,33.94,33.98,126600.0,22.1756,22.1756,21.841,21.8667,126600.0
2008-07-14 14:50:00,33.98,34.15,33.92,33.96,97700.0,21.8667,21.9761,21.8281,21.8539,97700.0
2008-07-14 15:00:00,33.95,34.05,33.68,33.74,109700.0,21.8474,21.9118,21.6737,21.7123,109700.0
2008-07-14 15:10:00,33.74,33.96,33.74,33.91,59100.0,21.7123,21.8539,21.7123,21.8217,59100.0
2008-07-14 15:20:00,33.91,34.27,33.79,34.1,80500.0,21.8217,22.0534,21.7445,21.944,80500.0
2008-07-14 15:30:00,34.1,34.27,33.93,34.03,172900.0,21.944,22.0534,21.8346,21.8989,172900.0
2008-07-14 15:40:00,34.03,34.05,33.5,33.68,154800.0,21.8989,21.9118,21.5578,21.6737,154800.0
2008-07-14 15:50:00,33.68,33.91,33.4,33.47,226900.0,21.6737,21.8217,21.4935,21.5385,226900.0
2008-07-15 09:30:00,32.56,32.56,31.43,31.66,369500.0,20.9529,20.9529,20.2258,20.3738,369500.0
2008-07-15 09:40:00,31.65,32.01,31.44,31.75,304300.0,20.3673,20.599,20.2322,20.4317,304300.0
2008-07-15 09:50:00,31.72,31.74,30.92,30.95,227700.0,20.4124,20.4253,19.8976,19.9169,227700.0
2008-07-15 10:00:00,30.95,31.03,30.56,30.96,201200.0,19.9169,19.9684,19.6659,19.9233,201200.0
2008-07-15 10:10:00,30.96,31.03,30.6,30.99,250100.0,19.9233,19.9684,19.6916,19.9426,250100.0
2008-07-15 10:20:00,31.0,31.31,30.87,31.22,219600.0,19.9491,20.1485,19.8654,20.0906,219600.0
2008-07-15 10:30:00,31.22,31.23,30.83,30.94,93000.0,20.0906,20.0971,19.8397,19.9104,93000.0
2008-07-15 10:40:00,30.94,31.24,30.92,31.07,121900.0,19.9104,20.1035,19.8976,19.9941,121900.0
2008-07-15 10:50:00,31.07,31.32,30.98,31.02,151900.0,19.9941,20.155,19.9362,19.9619,151900.0
2008-07-15 11:00:00,31.02,31.74,30.98,31.64,244400.0,19.9619,20.4253,19.9362,20.3609,244400.0
2008-07-15 11:10:00,31.63,31.66,31.26,31.64,268300.0,20.3545,20.3738,20.1164,20.3609,268300.0
2008-07-15 11:20:00,31.63,31.92,31.55,31.7,207100.0,20.3545,20.5411,20.303,20.3995,207100.0
2008-07-15 11:30:00,31.7,32.04,31.6,31.91,225100.0,20.3995,20.6183,20.3352,20.5347,225100.0
2008-07-15 11:40:00,31.91,31.98,31.66,31.9,91100.0,20.5347,20.5797,20.3738,20.5282,91100.0
2008-07-15 11:50:00,31.9,32.59,31.88,32.4,180000.0,20.5282,20.9722,20.5153,20.85,180000.0
2008-07-15 12:00:00,32.38,32.7,31.95,32.24,147600.0,20.8371,21.043,20.5604,20.747,147600.0
2008-07-15 12:10:00,32.19,32.62,31.98,32.52,95600.0,20.7148,20.9916,20.5797,20.9272,95600.0
2008-07-15 12:20:00,32.51,33.19,32.51,33.14,188100.0,20.9208,21.3584,20.9208,21.3262,188100.0
2008-07-15 12:30:00,33.16,33.95,33.11,33.48,254200.0,21.3391,21.8474,21.3069,21.545,254200.0
2008-07-15 12:40:00,33.48,33.67,32.8,32.81,159500.0,21.545,21.6672,21.1074,21.1138,159500.0
2008-07-15 12:50:00,32.77,33.14,32.63,33.09,94100.0,21.0881,21.3262,20.998,21.294,94100.0
2008-07-15 13:00:00,33.1,33.34,32.97,33.13,94700.0,21.3004,21.4549,21.2168,21.3197,94700.0
2008-07-15 13:10:00,33.12,33.47,33.01,33.4,154000.0,21.3133,21.5385,21.2425,21.4935,154000.0
2008-07-15 13:20:00,33.39,33.39,32.91,33.08,107900.0,21.4871,21.4871,21.1782,21.2876,107900.0
2008-07-15 13:30:00,33.08,33.5,33.0,33.25,121400.0,21.2876,21.5578,21.2361,21.397,121400.0
2008-07-15 13:40:00,33.25,33.36,33.12,33.36,85300.0,21.397,21.4678,21.3133,21.4678,85300.0
2008-07-15 13:50:00,33.37,33.57,33.25,33.28,86800.0,21.4742,21.6029,21.397,21.4163,86800.0
2008-07-15 14:00:00,33.28,33.43,33.07,33.2,118000.0,21.4163,21.5128,21.2811,21.3648,118000.0
2008-07-15 14:10:00,33.18,33.25,33.03,33.13,105000.0,21.3519,21.397,21.2554,21.3197,105000.0
2008-07-15 14:20:00,33.16,33.23,32.88,33.15,122600.0,21.3391,21.3841,21.1589,21.3326,122600.0
2008-07-15 14:30:00,33.15,33.37,33.1,33.15,74800.0,21.3326,21.4742,21.3004,21.3326,74800.0
2008-07-15 14:40:00,33.15,33.37,33.15,33.33,50700.0,21.3326,21.4742,21.3326,21.4484,50700.0
2008-07-15 14:50:00,33.33,33.61,33.25,33.55,84300.0,21.4484,21.6286,21.397,21.59,84300.0
2008-07-15 15:00:00,33.56,33.78,33.49,33.62,130500.0,21.5965,21.738,21.5514,21.6351,130500.0
2008-07-15 15:10:00,33.62,33.81,33.43,33.5,153000.0,21.6351,21.7573,21.5128,21.5578,153000.0
2008-07-15 15:20:00,33.5,33.58,33.0,33.2,223400.0,21.5578,21.6093,21.2361,21.3648,223400.0
2008-07-15 15:30:00,33.2,33.3,32.92,33.04,172800.0,21.3648,21.4291,21.1846,21.2618,172800.0
2008-07-15 15:40:00,33.03,33.42,32.9,33.33,224300.0,21.2554,21.5064,21.1717,21.4484,224300.0
2008-07-15 15:50:00,33.31,33.35,32.99,33.1,325600.0,21.4356,21.4613,21.2297,21.3004,325600.0
2008-07-16 09:30:00,32.62,33.16,32.08,32.38,129800.0,20.9916,21.3391,20.6441,20.8371,129800.0
2008-07-16 09:40:00,32.38,32.52,31.85,32.03,212900.0,20.8371,20.9272,20.496,20.6119,212900.0
2008-07-16 09:50:00,32.02,32.89,31.96,32.79,285600.0,20.6054,21.1653,20.5668,21.1009,285600.0
2008-07-16 10:00:00,32.79,33.32,32.42,32.76,244400.0,21.1009,21.442,20.8628,21.0816,244400.0
2008-07-16 10:10:00,32.76,32.82,32.36,32.4,135700.0,21.0816,21.1203,20.8242,20.85,135700.0
2008-07-16 10:20:00,32.4,32.65,32.25,32.57,90400.0,20.85,21.0109,20.7535,20.9594,90400.0
2008-07-16 10:30:00,32.56,33.69,32.56,33.58,118300.0,20.9529,21.6801,20.9529,21.6093,118300.0
2008-07-16 10:40:00,33.62,34.5,33.41,33.99,245700.0,21.6351,22.2014,21.4999,21.8732,245700.0
2008-07-16 10:50:00,33.97,34.13,33.48,33.65,176200.0,21.8603,21.9633,21.545,21.6544,176200.0
2008-07-16 11:00:00,33.68,34.27,33.65,34.27,204700.0,21.6737,22.0534,21.6544,22.0534,204700.0
2008-07-16 11:10:00,34.26,34.74,34.24,34.42,163800.0,22.0469,22.3558,22.0341,22.1499,163800.0
2008-07-16 11:20:00,34.4,34.4,33.81,33.81,95900.0,22.137,22.137,21.7573,21.7573,95900.0
2008-07-16 11:30:00,33.81,34.24,33.55,33.55,119600.0,21.7573,22.0341,21.59,21.59,119600.0
2008-07-16 11:40:00,33.56,33.67,33.27,33.48,102500.0,21.5965,21.6672,21.4098,21.545,102500.0
2008-07-16 11:50:00,33.46,33.8,33.45,33.48,65600.0,21.5321,21.7509,21.5257,21.545,65600.0
2008-07-16 12:00:00,33.48,33.58,33.35,33.37,49400.0,21.545,21.6093,21.4613,21.4742,49400.0
2008-07-16 12:10:00,33.36,33.53,33.23,33.47,70400.0,21.4678,21.5772,21.3841,21.5385,70400.0
2008-07-16 12:20:00,33.48,33.64,33.32,33.51,121900.0,21.545,21.6479,21.442,21.5643,121900.0
2008-07-16 12:30:00,33.5,33.67,33.38,33.38,130700.0,21.5578,21.6672,21.4806,21.4806,130700.0
2008-07-16 12:40:00,33.38,33.59,33.25,33.43,82700.0,21.4806,21.6158,21.397,21.5128,82700.0
2008-07-16 12:50:00,33.44,34.01,33.43,33.91,108700.0,21.5192,21.886,21.5128,21.8217,108700.0
2008-07-16 13:00:00,33.87,34.27,33.83,34.05,125700.0,21.7959,22.0534,21.7702,21.9118,125700.0
2008-07-16 13:10:00,34.05,34.35,33.92,34.35,72500.0,21.9118,22.1048,21.8281,22.1048,72500.0
2008-07-16 13:20:00,34.35,34.71,34.35,34.66,139600.0,22.1048,22.3365,22.1048,22.3043,139600.0
2008-07-16 13:30:00,34.68,34.71,34.33,34.41,143600.0,22.3172,22.3365,22.092,22.1434,143600.0
2008-07-16 13:40:00,34.41,34.88,34.41,34.58,100500.0,22.1434,22.4459,22.1434,22.2528,100500.0
2008-07-16 13:50:00,34.58,34.78,34.54,34.69,37800.0,22.2528,22.3816,22.2271,22.3236,37800.0
2008-07-16 14:00:00,34.67,34.9,34.29,34.74,197800.0,22.3108,22.4588,22.0662,22.3558,197800.0
2008-07-16 14:10:00,34.73,35.81,34.71,35.37,212700.0,22.3494,23.0444,22.3365,22.7612,212700.0
2008-07-16 14:20:00,35.36,35.37,34.97,35.04,107000.0,22.7548,22.7612,22.5038,22.5489,107000.0
2008-07-16 14:30:00,35.04,35.76,35.02,35.62,101100.0,22.5489,23.0122,22.536,22.9221,101100.0
2008-07-16 14:40:00,35.59,35.7,35.29,35.3,104600.0,22.9028,22.9736,22.7097,22.7162,104600.0
2008-07-16 14:50:00,35.3,35.38,35.09,35.31,136000.0,22.7162,22.7677,22.581,22.7226,136000.0
2008-07-16 15:00:00,35.3,35.58,35.25,35.33,99500.0,22.7162,22.8964,22.684,22.7355,99500.0
2008-07-16 15:10:00,35.33,35.62,35.3,35.47,181300.0,22.7355,22.9221,22.7162,22.8256,181300.0
2008-07-16 15:20:00,35.45,35.76,35.42,35.6,219900.0,22.8127,23.0122,22.7934,22.9092,219900.0
2008-07-16 15:30:00,35.6,35.7,35.37,35.59,574200.0,22.9092,22.9736,22.7612,22.9028,574200.0
2008-07-16 15:40:00,35.58,35.61,35.31,35.54,227500.0,22.8964,22.9157,22.7226,22.8706,227500.0
2008-07-16 15:50:00,35.54,35.62,35.08,35.08,656000.0,22.8706,22.9221,22.5746,22.5746,656000.0
2008-07-17 09:30:00,35.73,36.0,35.33,35.55,460900.0,22.9929,23.1666,22.7355,22.8771,460900.0
2008-07-17 09:40:00,35.51,35.79,35.3,35.41,340100.0,22.8513,23.0315,22.7162,22.787,340100.0
2008-07-17 09:50:00,35.41,35.48,34.63,34.71,576100.0,22.787,22.832,22.285,22.3365,576100.0
2008-07-17 10:00:00,34.76,35.31,34.65,34.89,289600.0,22.3687,22.7226,22.2979,22.4523,289600.0
2008-07-17 10:10:00,34.89,35.03,34.8,34.96,109600.0,22.4523,22.5424,22.3944,22.4974,109600.0
2008-07-17 10:20:00,34.96,34.98,34.5,34.89,158600.0,22.4974,22.5103,22.2014,22.4523,158600.0
2008-07-17 10:30:00,34.87,35.09,34.69,34.69,272000.0,22.4395,22.581,22.3236,22.3236,272000.0
2008-07-17 10:40:00,34.68,34.78,34.19,34.72,129000.0,22.3172,22.3816,22.0019,22.3429,129000.0
2008-07-17 10:50:00,34.75,34.76,34.43,34.43,99100.0,22.3622,22.3687,22.1563,22.1563,99100.0
2008-07-17 11:00:00,34.44,34.45,33.85,34.06,138700.0,22.1628,22.1692,21.7831,21.9182,138700.0
2008-07-17 11:10:00,34.06,34.57,33.91,34.32,132000.0,21.9182,22.2464,21.8217,22.0855,132000.0
2008-07-17 11:20:00,34.31,34.38,34.13,34.21,95300.0,22.0791,22.1241,21.9633,22.0147,95300.0
2008-07-17 11:30:00,34.21,34.38,34.12,34.38,75900.0,22.0147,22.1241,21.9568,22.1241,75900.0
2008-07-17 11:40:00,34.38,34.68,34.34,34.48,105100.0,22.1241,22.3172,22.0984,22.1885,105100.0
2008-07-17 11:50:00,34.48,34.61,34.42,34.61,79000.0,22.1885,22.2722,22.1499,22.2722,79000.0
2008-07-17 12:00:00,34.6,34.6,34.26,34.39,108100.0,22.2657,22.2657,22.0469,22.1306,108100.0
2008-07-17 12:10:00,34.37,34.47,34.29,34.42,45700.0,22.1177,22.1821,22.0662,22.1499,45700.0
2008-07-17 12:20:00,34.4,34.45,34.39,34.44,37400.0,22.137,22.1692,22.1306,22.1628,37400.0
2008-07-17 12:30:00,34.43,34.45,34.33,34.4,37600.0,22.1563,22.1692,22.092,22.137,37600.0
2008-07-17 12:40:00,34.4,34.46,34.37,34.41,38100.0,22.137,22.1756,22.1177,22.1434,38100.0
2008-07-17 12:50:00,34.41,34.77,34.41,34.51,169500.0,22.1434,22.3751,22.1434,22.2078,169500.0
2008-07-17 13:00:00,34.54,34.58,34.29,34.57,71200.0,22.2271,22.2528,22.0662,22.2464,71200.0
2008-07-17 13:10:00,34.54,35.22,34.5,34.96,181300.0,22.2271,22.6647,22.2014,22.4974,181300.0
2008-07-17 13:20:00,34.96,35.2,34.83,34.86,113700.0,22.4974,22.6518,22.4137,22.433,113700.0
2008-07-17 13:30:00,34.85,35.64,34.85,35.5,118100.0,22.4266,22.935,22.4266,22.8449,118100.0
2008-07-17 13:40:00,35.49,35.75,35.46,35.52,273100.0,22.8384,23.0058,22.8191,22.8578,273100.0
2008-07-17 13:50:00,35.54,35.73,35.48,35.71,198300.0,22.8706,22.9929,22.832,22.98,198300.0
2008-07-17 14:00:00,35.71,35.99,35.66,35.87,149600.0,22.98,23.1602,22.9478,23.083,149600.0
2008-07-17 14:10:00,35.87,35.95,35.62,35.77,100100.0,23.083,23.1345,22.9221,23.0186,100100.0
2008-07-17 14:20:00,35.77,36.5,35.76,36.5,271500.0,23.0186,23.4884,23.0122,23.4884,271500.0
2008-07-17 14:30:00,36.48,36.72,36.21,36.3,161100.0,23.4755,23.63,23.3018,23.3597,161100.0
2008-07-17 14:40:00,36.29,36.98,36.29,36.83,162300.0,23.3533,23.7973,23.3533,23.7008,162300.0
2008-07-17 14:50:00,36.82,37.1,36.77,36.9,167000.0,23.6943,23.8745,23.6622,23.7458,167000.0
2008-07-17 15:00:00,36.9,37.3,36.83,36.95,227700.0,23.7458,24.0032,23.7008,23.778,227700.0
2008-07-17 15:10:00,36.95,38.36,36.88,38.0,333000.0,23.778,24.6853,23.7329,24.4537,333000.0
2008-07-17 15:20:00,38.01,38.4,37.83,37.92,301400.0,24.4601,24.7111,24.3443,24.4022,301400.0
2008-07-17 15:30:00,37.92,37.95,37.3,37.32,280800.0,24.4022,24.4215,24.0032,24.0161,280800.0
2008-07-17 15:40:00,37.32,37.56,37.12,37.49,289700.0,24.0161,24.1705,23.8874,24.1255,289700.0
2008-07-17 15:50:00,37.48,37.66,37.47,37.63,288900.0,24.119,24.2349,24.1126,24.2156,288900.0
2008-07-18 09:30:00,37.88,37.97,35.71,36.87,212700.0,24.3765,24.4344,22.98,23.7265,212700.0
2008-07-18 09:40:00,36.87,37.09,36.15,36.87,208900.0,23.7265,23.8681,23.2632,23.7265,208900.0
2008-07-18 09:50:00,36.83,36.98,36.39,36.76,182400.0,23.7008,23.7973,23.4176,23.6557,182400.0
2008-07-18 10:00:00,36.79,37.15,36.63,37.12,150800.0,23.675,23.9067,23.5721,23.8874,150800.0
2008-07-18 10:10:00,37.19,37.67,37.13,37.41,150600.0,23.9324,24.2413,23.8938,24.074,150600.0
2008-07-18 10:20:00,37.41,37.55,37.23,37.48,82700.0,24.074,24.1641,23.9582,24.119,82700.0
2008-07-18 10:30:00,37.48,38.5,37.47,38.0,687000.0,24.119,24.7754,24.1126,24.4537,687000.0
2008-07-18 10:40:00,38.0,38.39,37.67,38.36,204800.0,24.4537,24.7046,24.2413,24.6853,204800.0
2008-07-18 10:50:00,38.33,38.72,38.1,38.62,215000.0,24.666,24.917,24.518,24.8527,215000.0
2008-07-18 11:00:00,38.62,38.7,38.48,38.65,259000.0,24.8527,24.9041,24.7626,24.872,259000.0
2008-07-18 11:10:00,38.67,39.65,38.65,39.21,260900.0,24.8848,25.5155,24.872,25.2323,260900.0
2008-07-18 11:20:00,39.2,39.5,38.92,39.3,187200.0,25.2259,25.419,25.0457,25.2903,187200.0
2008-07-18 11:30:00,39.35,40.0,39.3,39.84,223700.0,25.3224,25.7407,25.2903,25.6378,223700.0
2008-07-18 11:40:00,39.89,40.66,39.85,40.3,483200.0,25.6699,26.1654,25.6442,25.9338,483200.0
2008-07-18 11:50:00,40.3,40.49,39.54,39.56,212400.0,25.9338,26.056,25.4447,25.4576,212400.0
2008-07-18 12:00:00,39.57,39.65,39.38,39.38,120600.0,25.464,25.5155,25.3417,25.3417,120600.0
2008-07-18 12:10:00,39.39,39.59,39.08,39.24,102400.0,25.3482,25.4769,25.1487,25.2516,102400.0
2008-07-18 12:20:00,39.21,39.44,39.05,39.07,111700.0,25.2323,25.3803,25.1294,25.1422,111700.0
2008-07-18 12:30:00,39.07,39.21,38.8,38.92,169100.0,25.1422,25.2323,24.9685,25.0457,169100.0
2008-07-18 12:40:00,38.93,39.12,38.89,38.94,60800.0,25.0521,25.1744,25.0264,25.0586,60800.0
2008-07-18 12:50:00,38.94,38.95,38.67,38.72,101800.0,25.0586,25.065,24.8848,24.917,101800.0
2008-07-18 13:00:00,38.75,38.98,38.64,38.73,87400.0,24.9363,25.0843,24.8655,24.9234,87400.0
2008-07-18 13:10:00,38.73,39.08,38.52,38.94,86700.0,24.9234,25.1487,24.7883,25.0586,86700.0
2008-07-18 13:20:00,38.92,38.98,38.66,38.86,57600.0,25.0457,25.0843,24.8784,25.0071,57600.0
2008-07-18 13:30:00,38.87,39.11,38.79,38.81,90900.0,25.0135,25.168,24.9621,24.9749,90900.0
2008-07-18 13:40:00,38.81,39.13,38.8,39.09,49000.0,24.9749,25.1809,24.9685,25.1551,49000.0
2008-07-18 13:50:00,39.08,39.2,38.87,38.91,41900.0,25.1487,25.2259,25.0135,25.0393,41900.0
2008-07-18 14:00:00,38.91,38.95,38.61,38.83,61600.0,25.0393,25.065,24.8462,24.9878,61600.0
2008-07-18 14:10:00,38.83,39.34,38.83,39.27,79200.0,24.9878,25.316,24.9878,25.2709,79200.0
2008-07-18 14:20:00,39.26,39.42,39.21,39.25,72600.0,25.2645,25.3675,25.2323,25.2581,72600.0
2008-07-18 14:30:00,39.26,39.31,38.99,39.25,105900.0,25.2645,25.2967,25.0908,25.2581,105900.0
2008-07-18 14:40:00,39.26,39.41,38.88,38.9,82200.0,25.2645,25.361,25.02,25.0328,82200.0
2008-07-18 14:50:00,38.9,38.95,38.62,38.78,100100.0,25.0328,25.065,24.8527,24.9556,100100.0
2008-07-18 15:00:00,38.79,38.85,38.54,38.69,106900.0,24.9621,25.0007,24.8012,24.8977,106900.0
2008-07-18 15:10:00,38.69,39.08,38.52,38.59,92300.0,24.8977,25.1487,24.7883,24.8334,92300.0
2008-07-18 15:20:00,38.59,38.67,38.43,38.53,159700.0,24.8334,24.8848,24.7304,24.7947,159700.0
2008-07-18 15:30:00,38.53,38.7,38.28,38.29,102700.0,24.7947,24.9041,24.6339,24.6403,102700.0
2008-07-18 15:40:00,38.29,38.42,38.0,38.32,189200.0,24.6403,24.724,24.4537,24.6596,189200.0
2008-07-18 15:50:00,38.31,38.69,38.2,38.58,205100.0,24.6532,24.8977,24.5824,24.8269,205100.0
2008-07-21 09:30:00,39.18,41.39,38.91,41.11,394600.0,25.213,26.6352,25.0393,26.455,394600.0
2008-07-21 09:40:00,41.1,42.66,40.92,41.59,747500.0,26.4486,27.4525,26.3327,26.7639,747500.0
2008-07-21 09:50:00,41.58,41.82,41.4,41.47,211400.0,26.7575,26.9119,26.6416,26.6867,211400.0
2008-07-21 10:00:00,41.47,42.03,41.37,41.8,184500.0,26.6867,27.0471,26.6223,26.899,184500.0
2008-07-21 10:10:00,41.85,42.31,41.54,42.16,88800.0,26.9312,27.2272,26.7317,27.1307,88800.0
2008-07-21 10:20:00,42.19,42.32,42.05,42.26,127200.0,27.15,27.2337,27.0599,27.1951,127200.0
2008-07-21 10:30:00,42.27,42.3,41.92,42.2,175400.0,27.2015,27.2208,26.9763,27.1565,175400.0
2008-07-21 10:40:00,42.21,42.29,41.91,42.22,160300.0,27.1629,27.2144,26.9698,27.1693,160300.0
2008-07-21 10:50:00,42.22,42.29,42.02,42.11,95600.0,27.1693,27.2144,27.0406,27.0985,95600.0
2008-07-21 11:00:00,42.15,42.4,42.1,42.24,122600.0,27.1243,27.2852,27.0921,27.1822,122600.0
2008-07-21 11:10:00,42.24,42.26,42.09,42.16,65200.0,27.1822,27.1951,27.0857,27.1307,65200.0
2008-07-21 11:20:00,42.16,43.2,42.16,42.93,229800.0,27.1307,27.8,27.1307,27.6262,229800.0
2008-07-21 11:30:00,42.92,43.31,42.69,43.03,182700.0,27.6198,27.8708,27.4718,27.6906,182700.0
2008-07-21 11:40:00,43.02,43.45,42.66,43.4,135600.0,27.6841,27.9608,27.4525,27.9287,135600.0
2008-07-21 11:50:00,43.41,43.49,42.82,42.92,150100.0,27.9351,27.9866,27.5554,27.6198,150100.0
2008-07-21 12:00:00,42.96,42.96,42.7,42.72,147800.0,27.6455,27.6455,27.4782,27.4911,147800.0
2008-07-21 12:10:00,42.74,42.83,42.51,42.81,121500.0,27.504,27.5619,27.3559,27.549,121500.0
2008-07-21 12:20:00,42.81,43.13,42.63,43.0,78800.0,27.549,27.7549,27.4332,27.6713,78800.0
2008-07-21 12:30:00,42.99,43.18,42.85,42.93,83200.0,27.6648,27.7871,27.5747,27.6262,83200.0
2008-07-21 12:40:00,42.93,42.96,42.71,42.82,104800.0,27.6262,27.6455,27.4846,27.5554,104800.0
2008-07-21 12:50:00,42.82,42.88,42.7,42.8,76500.0,27.5554,27.594,27.4782,27.5426,76500.0
2008-07-21 13:00:00,42.79,42.91,42.77,42.87,48200.0,27.5361,27.6134,27.5233,27.5876,48200.0
2008-07-21 13:10:00,42.87,43.07,42.83,43.0,67600.0,27.5876,27.7163,27.5619,27.6713,67600.0
2008-07-21 13:20:00,43.0,43.22,42.87,43.04,85200.0,27.6713,27.8128,27.5876,27.697,85200.0
2008-07-21 13:30:00,43.04,43.49,43.04,43.45,98100.0,27.697,27.9866,27.697,27.9608,98100.0
2008-07-21 13:40:00,43.44,43.79,43.38,43.66,179600.0,27.9544,28.1796,27.9158,28.096,179600.0
2008-07-21 13:50:00,43.66,43.9,43.42,43.46,153400.0,28.096,28.2504,27.9415,27.9673,153400.0
2008-07-21 14:00:00,43.46,43.56,43.25,43.35,139800.0,27.9673,28.0316,27.8321,27.8965,139800.0
2008-07-21 14:10:00,43.35,43.4,43.12,43.26,76200.0,27.8965,27.9287,27.7485,27.8386,76200.0
2008-07-21 14:20:00,43.27,43.37,43.15,43.19,70800.0,27.845,27.9094,27.7678,27.7935,70800.0
2008-07-21 14:30:00,43.21,43.21,42.8,42.8,64300.0,27.8064,27.8064,27.5426,27.5426,64300.0
2008-07-21 14:40:00,42.8,42.8,42.44,42.62,111400.0,27.5426,27.5426,27.3109,27.4267,111400.0
2008-07-21 14:50:00,42.62,42.82,42.24,42.43,93800.0,27.4267,27.5554,27.1822,27.3045,93800.0
2008-07-21 15:00:00,42.45,42.87,42.45,42.76,160000.0,27.3173,27.5876,27.3173,27.5168,160000.0
2008-07-21 15:10:00,42.76,42.86,42.61,42.71,105900.0,27.5168,27.5812,27.4203,27.4846,105900.0
2008-07-21 15:20:00,42.71,42.83,42.51,42.51,119300.0,27.4846,27.5619,27.3559,27.3559,119300.0
2008-07-21 15:30:00,42.51,42.58,42.31,42.43,155700.0,27.3559,27.401,27.2272,27.3045,155700.0
2008-07-21 15:40:00,42.45,42.78,42.34,42.72,197700.0,27.3173,27.5297,27.2465,27.4911,197700.0
2008-07-21 15:50:00,42.72,42.75,42.18,42.22,381400.0,27.4911,27.5104,27.1436,27.1693,381400.0
2008-07-22 09:30:00,41.49,41.5,40.5,40.62,211600.0,26.6996,26.706,26.0625,26.1397,211600.0
2008-07-22 09:40:00,40.6,40.75,40.41,40.7,204500.0,26.1268,26.2234,26.0046,26.1912,204500.0
2008-07-22 09:50:00,40.71,41.26,40.59,40.82,190900.0,26.1976,26.5515,26.1204,26.2684,190900.0
2008-07-22 10:00:00,40.77,41.06,40.57,40.71,145000.0,26.2362,26.4228,26.1075,26.1976,145000.0
2008-07-22 10:10:00,40.71,41.59,40.55,41.49,92700.0,26.1976,26.7639,26.0946,26.6996,92700.0
2008-07-22 10:20:00,41.51,41.92,41.39,41.75,197800.0,26.7124,26.9763,26.6352,26.8669,197800.0
2008-07-22 10:30:00,41.76,41.78,41.5,41.53,84700.0,26.8733,26.8862,26.706,26.7253,84700.0
2008-07-22 10:40:00,41.53,41.85,41.38,41.85,114100.0,26.7253,26.9312,26.6288,26.9312,114100.0
2008-07-22 10:50:00,41.85,42.38,41.66,41.79,103700.0,26.9312,27.2723,26.809,26.8926,103700.0
2008-07-22 11:00:00,41.8,42.65,41.71,42.65,106100.0,26.899,27.446,26.8411,27.446,106100.0
2008-07-22 11:10:00,42.63,42.93,42.5,42.8,121400.0,27.4332,27.6262,27.3495,27.5426,121400.0
2008-07-22 11:20:00,42.8,43.8,42.78,43.56,177200.0,27.5426,28.1861,27.5297,28.0316,177200.0
2008-07-22 11:30:00,43.5,43.6,43.25,43.36,102300.0,27.993,28.0574,27.8321,27.9029,102300.0
2008-07-22 11:40:00,43.35,43.54,43.28,43.39,44700.0,27.8965,28.0188,27.8515,27.9222,44700.0
2008-07-22 11:50:00,43.43,43.5,43.0,43.22,56400.0,27.948,27.993,27.6713,27.8128,56400.0
2008-07-22 12:00:00,43.28,43.52,43.25,43.52,64200.0,27.8515,28.0059,27.8321,28.0059,64200.0
2008-07-22 12:10:00,43.49,43.75,43.38,43.61,119100.0,27.9866,28.1539,27.9158,28.0638,119100.0
2008-07-22 12:20:00,43.62,43.96,43.46,43.55,89700.0,28.0702,28.289,27.9673,28.0252,89700.0
2008-07-22 12:30:00,43.57,43.97,43.57,43.88,97500.0,28.0381,28.2955,28.0381,28.2376,97500.0
2008-07-22 12:40:00,43.9,44.18,43.84,44.09,225100.0,28.2504,28.4306,28.2118,28.3727,225100.0
2008-07-22 12:50:00,44.11,44.68,44.07,44.67,180400.0,28.3856,28.7524,28.3598,28.7459,180400.0
2008-07-22 13:00:00,44.69,45.86,44.68,45.55,439300.0,28.7588,29.5117,28.7524,29.3122,439300.0
2008-07-22 13:10:00,45.55,46.64,45.5,46.11,465700.0,29.3122,30.0137,29.2801,29.6726,465700.0
2008-07-22 13:20:00,46.14,46.19,45.69,45.83,231200.0,29.6919,29.7241,29.4023,29.4924,231200.0
2008-07-22 13:30:00,45.83,46.0,45.6,45.8,197800.0,29.4924,29.6018,29.3444,29.4731,197800.0
2008-07-22 13:40:00,45.76,46.08,45.76,45.93,251300.0,29.4474,29.6533,29.4474,29.5568,251300.0
2008-07-22 13:50:00,45.92,46.26,45.9,46.1,208100.0,29.5503,29.7691,29.5375,29.6662,208100.0
2008-07-22 14:00:00,46.11,46.12,45.96,46.04,121400.0,29.6726,29.679,29.5761,29.6276,121400.0
2008-07-22 14:10:00,46.04,46.05,45.6,45.69,164500.0,29.6276,29.634,29.3444,29.4023,164500.0
2008-07-22 14:20:00,45.7,45.95,45.65,45.86,129000.0,29.4088,29.5696,29.3766,29.5117,129000.0
2008-07-22 14:30:00,45.87,45.92,45.65,45.85,79200.0,29.5182,29.5503,29.3766,29.5053,79200.0
2008-07-22 14:40:00,45.85,45.99,45.67,45.9,73300.0,29.5053,29.5954,29.3895,29.5375,73300.0
2008-07-22 14:50:00,45.9,45.99,45.83,45.95,80800.0,29.5375,29.5954,29.4924,29.5696,80800.0
2008-07-22 15:00:00,45.95,46.29,45.94,46.08,224000.0,29.5696,29.7884,29.5632,29.6533,224000.0
2008-07-22 15:10:00,46.09,46.61,46.09,46.6,244000.0,29.6597,29.9944,29.6597,29.9879,244000.0
2008-07-22 15:20:00,46.6,48.21,46.47,48.07,355800.0,29.9879,31.024,29.9043,30.9339,355800.0
2008-07-22 15:30:00,48.09,49.15,47.92,48.3,484400.0,30.9468,31.6289,30.8374,31.0819,484400.0
2008-07-22 15:40:00,48.29,50.18,48.19,50.1,514600.0,31.0755,32.2917,31.0111,32.2402,514600.0
2008-07-22 15:50:00,50.09,50.64,48.74,49.16,922300.0,32.2338,32.5877,31.3651,31.6353,922300.0
2008-07-23 09:30:00,49.76,49.8,48.4,48.8,497400.0,32.0214,32.0472,31.1463,31.4037,497400.0
2008-07-23 09:40:00,48.75,49.77,48.55,49.05,350400.0,31.3715,32.0279,31.2428,31.5645,350400.0
2008-07-23 09:50:00,49.05,52.02,49.05,51.6,527100.0,31.5645,33.4758,31.5645,33.2055,527100.0
2008-07-23 10:00:00,51.6,53.64,51.35,53.48,590200.0,33.2055,34.5183,33.0446,34.4153,590200.0
2008-07-23 10:10:00,53.52,56.67,53.22,56.24,1331300.0,34.4411,36.4682,34.248,36.1914,1331300.0
2008-07-23 10:20:00,56.16,56.34,55.21,55.62,649200.0,36.14,36.2558,35.5286,35.7925,649200.0
2008-07-23 10:30:00,55.67,55.9,54.92,55.5,704300.0,35.8246,35.9726,35.342,35.7152,704300.0
2008-07-23 10:40:00,55.5,55.53,54.96,55.22,346600.0,35.7152,35.7345,35.3677,35.5351,346600.0
2008-07-23 10:50:00,55.24,55.35,53.78,53.86,565700.0,35.5479,35.6187,34.6084,34.6599,565700.0
2008-07-23 11:00:00,53.86,54.0,52.69,53.37,924200.0,34.6599,34.75,33.907,34.3445,924200.0
2008-07-23 11:10:00,53.37,55.25,53.1,53.13,527100.0,34.3445,35.5544,34.1708,34.1901,527100.0
2008-07-23 11:20:00,53.14,53.6,52.69,52.73,404300.0,34.1965,34.4926,33.907,33.9327,404300.0
2008-07-23 11:30:00,52.71,52.85,52.0,52.37,426400.0,33.9198,34.0099,33.4629,33.701,426400.0
2008-07-23 11:40:00,52.42,52.7,51.7,51.85,317200.0,33.7332,33.9134,33.2699,33.3664,317200.0
2008-07-23 11:50:00,51.84,51.92,51.13,51.13,338600.0,33.36,33.4114,32.9031,32.9031,338600.0
2008-07-23 12:00:00,51.13,51.52,50.82,50.82,323800.0,32.9031,33.154,32.7036,32.7036,323800.0
2008-07-23 12:10:00,50.87,50.96,50.04,50.53,291000.0,32.7358,32.7937,32.2016,32.517,291000.0
2008-07-23 12:20:00,50.53,51.07,50.4,50.42,253200.0,32.517,32.8645,32.4333,32.4462,253200.0
2008-07-23 12:30:00,50.42,50.47,49.64,50.39,360100.0,32.4462,32.4783,31.9442,32.4269,360100.0
2008-07-23 12:40:00,50.39,50.9,50.3,50.49,165400.0,32.4269,32.7551,32.3689,32.4912,165400.0
2008-07-23 12:50:00,50.5,51.24,50.45,51.02,191200.0,32.4977,32.9739,32.4655,32.8323,191200.0
2008-07-23 13:00:00,51.04,51.68,50.18,50.22,224900.0,32.8452,33.257,32.2917,32.3175,224900.0
2008-07-23 13:10:00,50.22,50.85,50.09,50.49,151000.0,32.3175,32.7229,32.2338,32.4912,151000.0
2008-07-23 13:20:00,50.5,50.59,50.28,50.46,97000.0,32.4977,32.5556,32.3561,32.4719,97000.0
2008-07-23 13:30:00,50.5,50.9,50.36,50.84,114100.0,32.4977,32.7551,32.4076,32.7164,114100.0
2008-07-23 13:40:00,50.89,51.46,50.7,51.19,125900.0,32.7486,33.1154,32.6264,32.9417,125900.0
2008-07-23 13:50:00,51.18,51.36,50.47,50.73,113500.0,32.9352,33.0511,32.4783,32.6457,113500.0
2008-07-23 14:00:00,50.73,51.18,50.56,51.07,120400.0,32.6457,32.9352,32.5363,32.8645,120400.0
2008-07-23 14:10:00,51.08,52.26,51.0,52.26,260200.0,32.8709,33.6302,32.8194,33.6302,260200.0
2008-07-23 14:20:00,52.26,53.65,52.25,53.31,417000.0,33.6302,34.5247,33.6238,34.3059,417000.0
2008-07-23 14:30:00,53.31,53.45,52.33,52.5,219500.0,34.3059,34.396,33.6753,33.7847,219500.0
2008-07-23 14:40:00,52.51,52.6,51.9,51.9,280500.0,33.7911,33.849,33.3986,33.3986,280500.0
2008-07-23 14:50:00,51.94,52.05,51.5,51.68,119600.0,33.4243,33.4951,33.1412,33.257,119600.0
2008-07-23 15:00:00,51.67,51.93,51.59,51.66,101700.0,33.2506,33.4179,33.1991,33.2441,101700.0
2008-07-23 15:10:00,51.7,52.43,51.7,52.36,203800.0,33.2699,33.7396,33.2699,33.6946,203800.0
2008-07-23 15:20:00,52.36,52.93,52.02,52.18,235800.0,33.6946,34.0614,33.4758,33.5788,235800.0
2008-07-23 15:30:00,52.19,52.52,52.01,52.22,177900.0,33.5852,33.7976,33.4694,33.6045,177900.0
2008-07-23 15:40:00,52.25,52.64,52.18,52.38,190400.0,33.6238,33.8748,33.5788,33.7075,190400.0
2008-07-23 15:50:00,52.43,52.69,52.12,52.15,228300.0,33.7396,33.907,33.5401,33.5595,228300.0
2008-07-24 09:30:00,51.47,52.0,49.75,49.89,304500.0,33.1219,33.4629,32.015,32.1051,304500.0
2008-07-24 09:40:00,49.94,50.66,49.62,49.78,213000.0,32.1373,32.6006,31.9314,32.0343,213000.0
2008-07-24 09:50:00,49.76,49.78,48.75,49.43,393000.0,32.0214,32.0343,31.3715,31.8091,393000.0
2008-07-24 10:00:00,49.45,49.46,47.81,47.88,261200.0,31.822,31.8284,30.7666,30.8116,261200.0
2008-07-24 10:10:00,47.81,47.83,46.5,46.62,331100.0,30.7666,30.7795,29.9236,30.0008,331100.0
2008-07-24 10:20:00,46.74,46.99,46.2,46.79,343200.0,30.078,30.2389,29.7305,30.1102,343200.0
2008-07-24 10:30:00,46.79,47.66,46.76,47.49,227800.0,30.1102,30.6701,30.0909,30.5607,227800.0
2008-07-24 10:40:00,47.46,47.93,47.25,47.51,268600.0,30.5414,30.8438,30.4062,30.5735,268600.0
2008-07-24 10:50:00,47.5,48.44,47.5,47.99,295100.0,30.5671,31.172,30.5671,30.8824,295100.0
2008-07-24 11:00:00,47.96,48.63,47.94,48.11,155100.0,30.8631,31.2943,30.8502,30.9596,155100.0
2008-07-24 11:10:00,48.04,48.22,47.44,47.72,221500.0,30.9146,31.0304,30.5285,30.7087,221500.0
2008-07-24 11:20:00,47.73,47.87,46.89,46.95,104700.0,30.7151,30.8052,30.1746,30.2132,104700.0
2008-07-24 11:30:00,46.92,46.92,46.5,46.59,128000.0,30.1939,30.1939,29.9236,29.9815,128000.0
2008-07-24 11:40:00,46.61,47.16,46.6,46.9,99200.0,29.9944,30.3483,29.9879,30.181,99200.0
2008-07-24 11:50:00,46.84,47.23,46.82,46.99,65900.0,30.1424,30.3933,30.1295,30.2389,65900.0
2008-07-24 12:00:00,46.99,47.13,46.57,46.6,96700.0,30.2389,30.329,29.9686,29.9879,96700.0
2008-07-24 12:10:00,46.6,46.68,46.0,46.02,187600.0,29.9879,30.0394,29.6018,29.6147,187600.0
2008-07-24 12:20:00,46.02,46.57,45.49,45.56,171300.0,29.6147,29.9686,29.2736,29.3187,171300.0
2008-07-24 12:30:00,45.56,45.96,45.24,45.43,109900.0,29.3187,29.5761,29.1127,29.235,109900.0
2008-07-24 12:40:00,45.51,46.28,45.46,46.24,75300.0,29.2865,29.782,29.2543,29.7563,75300.0
2008-07-24 12:50:00,46.26,46.75,46.08,46.54,87800.0,29.7691,30.0845,29.6533,29.9493,87800.0
2008-07-24 13:00:00,46.58,46.64,46.08,46.15,70700.0,29.9751,30.0137,29.6533,29.6983,70700.0
2008-07-24 13:10:00,46.15,46.75,46.14,46.6,76300.0,29.6983,30.0845,29.6919,29.9879,76300.0
2008-07-24 13:20:00,46.65,46.95,46.58,46.81,61100.0,30.0201,30.2132,29.9751,30.1231,61100.0
2008-07-24 13:30:00,46.8,46.97,46.75,46.86,75800.0,30.1166,30.226,30.0845,30.1552,75800.0
2008-07-24 13:40:00,46.86,47.26,46.86,47.23,59500.0,30.1552,30.4127,30.1552,30.3933,59500.0
2008-07-24 13:50:00,47.26,47.6,47.19,47.56,99600.0,30.4127,30.6314,30.3676,30.6057,99600.0
2008-07-24 14:00:00,47.57,47.76,47.14,47.14,86500.0,30.6121,30.7344,30.3354,30.3354,86500.0
2008-07-24 14:10:00,47.13,47.19,46.56,46.77,75200.0,30.329,30.3676,29.9622,30.0973,75200.0
2008-07-24 14:20:00,46.71,47.22,46.65,47.14,76500.0,30.0587,30.3869,30.0201,30.3354,76500.0
2008-07-24 14:30:00,47.15,47.15,46.77,47.03,69000.0,30.3419,30.3419,30.0973,30.2646,69000.0
2008-07-24 14:40:00,47.0,47.39,46.98,47.15,92400.0,30.2453,30.4963,30.2325,30.3419,92400.0
2008-07-24 14:50:00,47.15,47.5,46.89,47.15,96700.0,30.3419,30.5671,30.1746,30.3419,96700.0
2008-07-24 15:00:00,47.15,47.15,46.95,46.96,79500.0,30.3419,30.3419,30.2132,30.2196,79500.0
2008-07-24 15:10:00,46.96,46.96,46.4,46.8,90100.0,30.2196,30.2196,29.8592,30.1166,90100.0
2008-07-24 15:20:00,46.81,46.96,46.07,46.1,88100.0,30.1231,30.2196,29.6469,29.6662,88100.0
2008-07-24 15:30:00,46.12,46.14,45.07,45.59,215000.0,29.679,29.6919,29.0033,29.338,215000.0
2008-07-24 15:40:00,45.57,45.59,44.41,44.6,340000.0,29.3251,29.338,28.5786,28.7009,340000.0
2008-07-24 15:50:00,44.62,45.99,44.62,45.67,358000.0,28.7138,29.5954,28.7138,29.3895,358000.0
2008-07-25 09:30:00,47.58,47.75,45.65,45.72,330800.0,30.6186,30.728,29.3766,29.4216,330800.0
2008-07-25 09:40:00,45.68,45.72,43.38,43.66,339300.0,29.3959,29.4216,27.9158,28.096,339300.0
2008-07-25 09:50:00,43.65,45.98,43.25,45.46,299700.0,28.0896,29.589,27.8321,29.2543,299700.0
2008-07-25 10:00:00,45.51,45.86,44.94,45.47,195300.0,29.2865,29.5117,28.9197,29.2608,195300.0
2008-07-25 10:10:00,45.51,45.74,44.38,44.52,141800.0,29.2865,29.4345,28.5593,28.6494,141800.0
2008-07-25 10:20:00,44.5,44.6,43.06,43.07,236200.0,28.6365,28.7009,27.7099,27.7163,236200.0
2008-07-25 10:30:00,43.07,44.75,43.02,44.75,185600.0,27.7163,28.7974,27.6841,28.7974,185600.0
2008-07-25 10:40:00,44.7,45.03,44.55,45.03,137000.0,28.7652,28.9776,28.6687,28.9776,137000.0
2008-07-25 10:50:00,44.96,45.25,44.83,45.13,83900.0,28.9326,29.1192,28.8489,29.042,83900.0
2008-07-25 11:00:00,45.16,45.47,44.91,45.0,153700.0,29.0613,29.2608,28.9004,28.9583,153700.0
2008-07-25 11:10:00,45.0,45.03,44.47,44.54,76900.0,28.9583,28.9776,28.6172,28.6623,76900.0
2008-07-25 11:20:00,44.54,44.86,44.3,44.73,89500.0,28.6623,28.8682,28.5078,28.7846,89500.0
2008-07-25 11:30:00,44.72,45.19,44.72,45.04,68700.0,28.7781,29.0806,28.7781,28.984,68700.0
2008-07-25 11:40:00,45.02,45.29,44.81,44.85,69900.0,28.9712,29.1449,28.836,28.8618,69900.0
2008-07-25 11:50:00,44.85,44.98,44.54,44.68,52900.0,28.8618,28.9454,28.6623,28.7524,52900.0
2008-07-25 12:00:00,44.62,44.67,43.75,43.8,139500.0,28.7138,28.7459,28.1539,28.1861,139500.0
2008-07-25 12:10:00,43.82,44.13,43.61,43.69,72000.0,28.199,28.3984,28.0638,28.1153,72000.0
2008-07-25 12:20:00,43.69,44.15,43.68,43.93,105400.0,28.1153,28.4113,28.1089,28.2697,105400.0
2008-07-25 12:30:00,43.94,44.07,43.68,43.86,81900.0,28.2762,28.3598,28.1089,28.2247,81900.0
2008-07-25 12:40:00,43.9,44.42,43.86,44.09,51700.0,28.2504,28.5851,28.2247,28.3727,51700.0
2008-07-25 12:50:00,44.07,44.12,43.91,44.05,42500.0,28.3598,28.392,28.2569,28.347,42500.0
2008-07-25 13:00:00,44.05,44.33,43.99,44.13,56200.0,28.347,28.5271,28.3083,28.3984,56200.0
2008-07-25 13:10:00,44.13,44.32,43.75,44.31,66700.0,28.3984,28.5207,28.1539,28.5143,66700.0
2008-07-25 13:20:00,44.33,44.47,43.86,43.86,29400.0,28.5271,28.6172,28.2247,28.2247,29400.0
2008-07-25 13:30:00,43.86,44.23,43.8,43.94,34600.0,28.2247,28.4628,28.1861,28.2762,34600.0
2008-07-25 13:40:00,43.91,43.94,43.35,43.57,81200.0,28.2569,28.2762,27.8965,28.0381,81200.0
2008-07-25 13:50:00,43.59,43.99,43.58,43.77,51100.0,28.0509,28.3083,28.0445,28.1668,51100.0
2008-07-25 14:00:00,43.71,44.22,43.56,44.22,51000.0,28.1282,28.4564,28.0316,28.4564,51000.0
2008-07-25 14:10:00,44.21,44.37,44.11,44.33,71200.0,28.4499,28.5529,28.3856,28.5271,71200.0
2008-07-25 14:20:00,44.37,44.4,43.95,44.06,50000.0,28.5529,28.5722,28.2826,28.3534,50000.0
2008-07-25 14:30:00,44.05,44.27,44.0,44.08,54300.0,28.347,28.4885,28.3148,28.3663,54300.0
2008-07-25 14:40:00,44.09,44.09,43.92,43.98,43500.0,28.3727,28.3727,28.2633,28.3019,43500.0
2008-07-25 14:50:00,43.97,44.07,43.88,44.0,56700.0,28.2955,28.3598,28.2376,28.3148,56700.0
2008-07-25 15:00:00,44.0,44.01,43.79,43.99,121700.0,28.3148,28.3212,28.1796,28.3083,121700.0
2008-07-25 15:10:00,43.99,44.0,43.7,43.9,101100.0,28.3083,28.3148,28.1217,28.2504,101100.0
2008-07-25 15:20:00,43.88,43.9,43.8,43.88,61900.0,28.2376,28.2504,28.1861,28.2376,61900.0
2008-07-25 15:30:00,43.86,44.0,43.85,43.88,85400.0,28.2247,28.3148,28.2183,28.2376,85400.0
2008-07-25 15:40:00,43.89,44.03,43.68,44.02,119100.0,28.244,28.3341,28.1089,28.3277,119100.0
2008-07-25 15:50:00,44.03,44.19,43.53,43.99,165200.0,28.3341,28.4371,28.0123,28.3083,165200.0
2008-07-28 09:30:00,43.88,44.07,42.55,43.79,224800.0,28.2376,28.3598,27.3817,28.1796,224800.0
2008-07-28 09:40:00,43.8,44.36,43.2,43.42,133400.0,28.1861,28.5465,27.8,27.9415,133400.0
2008-07-28 09:50:00,43.43,43.89,43.0,43.85,90200.0,27.948,28.244,27.6713,28.2183,90200.0
2008-07-28 10:00:00,43.88,44.81,43.85,44.5,149600.0,28.2376,28.836,28.2183,28.6365,149600.0
2008-07-28 10:10:00,44.57,44.68,43.89,44.06,69800.0,28.6816,28.7524,28.244,28.3534,69800.0
2008-07-28 10:20:00,44.07,44.14,43.55,43.75,74000.0,28.3598,28.4049,28.0252,28.1539,74000.0
2008-07-28 10:30:00,43.8,43.9,43.32,43.46,50800.0,28.1861,28.2504,27.8772,27.9673,50800.0
2008-07-28 10:40:00,43.48,43.49,42.83,42.92,57500.0,27.9802,27.9866,27.5619,27.6198,57500.0
2008-07-28 10:50:00,42.96,43.21,42.92,43.01,48100.0,27.6455,27.8064,27.6198,27.6777,48100.0
2008-07-28 11:00:00,43.0,43.06,42.75,42.82,51200.0,27.6713,27.7099,27.5104,27.5554,51200.0
2008-07-28 11:10:00,42.77,43.01,42.67,42.98,50900.0,27.5233,27.6777,27.4589,27.6584,50900.0
2008-07-28 11:20:00,42.97,42.97,42.36,42.4,74300.0,27.652,27.652,27.2594,27.2852,74300.0
2008-07-28 11:30:00,42.41,42.41,41.82,41.93,132100.0,27.2916,27.2916,26.9119,26.9827,132100.0
2008-07-28 11:40:00,41.92,42.18,41.84,42.01,70600.0,26.9763,27.1436,26.9248,27.0342,70600.0
2008-07-28 11:50:00,42.02,42.36,42.02,42.29,52700.0,27.0406,27.2594,27.0406,27.2144,52700.0
2008-07-28 12:00:00,42.28,42.52,42.24,42.52,36500.0,27.2079,27.3624,27.1822,27.3624,36500.0
2008-07-28 12:10:00,42.52,42.74,42.46,42.61,76700.0,27.3624,27.504,27.3238,27.4203,76700.0
2008-07-28 12:20:00,42.64,42.78,42.58,42.61,33500.0,27.4396,27.5297,27.401,27.4203,33500.0
2008-07-28 12:30:00,42.63,42.76,42.59,42.61,17400.0,27.4332,27.5168,27.4074,27.4203,17400.0
2008-07-28 12:40:00,42.62,42.65,42.4,42.57,41000.0,27.4267,27.446,27.2852,27.3946,41000.0
2008-07-28 12:50:00,42.53,42.54,42.0,42.04,42100.0,27.3688,27.3752,27.0277,27.0535,42100.0
2008-07-28 13:00:00,42.0,42.32,41.79,42.28,70800.0,27.0277,27.2337,26.8926,27.2079,70800.0
2008-07-28 13:10:00,42.3,42.43,41.83,41.96,77400.0,27.2208,27.3045,26.9184,27.002,77400.0
2008-07-28 13:20:00,41.95,42.01,41.78,41.96,33200.0,26.9956,27.0342,26.8862,27.002,33200.0
2008-07-28 13:30:00,41.96,41.98,41.49,41.79,45400.0,27.002,27.0149,26.6996,26.8926,45400.0
2008-07-28 13:40:00,41.76,42.19,41.62,41.73,48600.0,26.8733,27.15,26.7832,26.854,48600.0
2008-07-28 13:50:00,41.71,42.03,41.68,41.89,66400.0,26.8411,27.0471,26.8218,26.957,66400.0
2008-07-28 14:00:00,41.86,42.22,41.86,41.97,42400.0,26.9377,27.1693,26.9377,27.0084,42400.0
2008-07-28 14:10:00,41.97,42.05,41.79,41.87,40300.0,27.0084,27.0599,26.8926,26.9441,40300.0
2008-07-28 14:20:00,41.87,42.22,41.84,41.9,53100.0,26.9441,27.1693,26.9248,26.9634,53100.0
2008-07-28 14:30:00,41.89,41.99,41.58,41.79,61600.0,26.957,27.0213,26.7575,26.8926,61600.0
2008-07-28 14:40:00,41.74,41.89,41.38,41.57,66000.0,26.8604,26.957,26.6288,26.751,66000.0
2008-07-28 14:50:00,41.54,41.57,41.27,41.37,71300.0,26.7317,26.751,26.558,26.6223,71300.0
2008-07-28 15:00:00,41.37,41.88,41.37,41.81,65600.0,26.6223,26.9505,26.6223,26.9055,65600.0
2008-07-28 15:10:00,41.81,42.21,41.81,42.11,79600.0,26.9055,27.1629,26.9055,27.0985,79600.0
2008-07-28 15:20:00,42.11,42.44,42.11,42.36,91500.0,27.0985,27.3109,27.0985,27.2594,91500.0
2008-07-28 15:30:00,42.36,42.38,42.03,42.03,114400.0,27.2594,27.2723,27.0471,27.0471,114400.0
2008-07-28 15:40:00,41.99,42.12,41.78,41.92,128800.0,27.0213,27.105,26.8862,26.9763,128800.0
2008-07-28 15:50:00,41.9,42.24,41.86,41.96,179300.0,26.9634,27.1822,26.9377,27.002,179300.0
2008-07-29 09:30:00,41.99,44.49,41.99,43.9,162900.0,27.0213,28.6301,27.0213,28.2504,162900.0
2008-07-29 09:40:00,43.82,44.23,43.54,43.93,98600.0,28.199,28.4628,28.0188,28.2697,98600.0
2008-07-29 09:50:00,43.94,44.23,43.17,43.23,137400.0,28.2762,28.4628,27.7807,27.8193,137400.0
2008-07-29 10:00:00,43.23,43.9,43.15,43.9,136400.0,27.8193,28.2504,27.7678,28.2504,136400.0
2008-07-29 10:10:00,43.9,44.94,43.89,44.48,262600.0,28.2504,28.9197,28.244,28.6237,262600.0
2008-07-29 10:20:00,44.47,44.85,44.27,44.63,139600.0,28.6172,28.8618,28.4885,28.7202,139600.0
2008-07-29 10:30:00,44.58,45.94,44.58,45.69,279100.0,28.688,29.5632,28.688,29.4023,279100.0
2008-07-29 10:40:00,45.72,45.85,45.36,45.45,102300.0,29.4216,29.5053,29.19,29.2479,102300.0
2008-07-29 10:50:00,45.43,45.58,45.07,45.56,72400.0,29.235,29.3315,29.0033,29.3187,72400.0
2008-07-29 11:00:00,45.54,45.75,45.49,45.49,71500.0,29.3058,29.4409,29.2736,29.2736,71500.0
2008-07-29 11:10:00,45.49,45.7,45.45,45.65,76600.0,29.2736,29.4088,29.2479,29.3766,76600.0
2008-07-29 11:20:00,45.62,45.67,45.51,45.6,75700.0,29.3573,29.3895,29.2865,29.3444,75700.0
2008-07-29 11:30:00,45.61,46.21,45.03,45.46,200800.0,29.3508,29.737,28.9776,29.2543,200800.0
2008-07-29 11:40:00,45.48,45.65,45.18,45.37,131500.0,29.2672,29.3766,29.0741,29.1964,131500.0
2008-07-29 11:50:00,45.38,45.4,44.76,44.98,73200.0,29.2028,29.2157,28.8039,28.9454,73200.0
2008-07-29 12:00:00,44.96,45.55,44.96,45.45,81400.0,28.9326,29.3122,28.9326,29.2479,81400.0
2008-07-29 12:10:00,45.44,45.48,45.26,45.26,53100.0,29.2415,29.2672,29.1256,29.1256,53100.0
2008-07-29 12:20:00,45.26,45.5,45.26,45.37,42200.0,29.1256,29.2801,29.1256,29.1964,42200.0
2008-07-29 12:30:00,45.4,45.61,44.91,45.0,73300.0,29.2157,29.3508,28.9004,28.9583,73300.0
2008-07-29 12:40:00,44.95,45.25,44.77,45.22,40400.0,28.9261,29.1192,28.8103,29.0999,40400.0
2008-07-29 12:50:00,45.21,45.34,44.71,44.77,55900.0,29.0934,29.1771,28.7717,28.8103,55900.0
2008-07-29 13:00:00,44.77,44.8,44.56,44.71,58500.0,28.8103,28.8296,28.6752,28.7717,58500.0
2008-07-29 13:10:00,44.75,44.94,44.67,44.85,57800.0,28.7974,28.9197,28.7459,28.8618,57800.0
2008-07-29 13:20:00,44.85,44.95,44.45,44.77,61400.0,28.8618,28.9261,28.6044,28.8103,61400.0
2008-07-29 13:30:00,44.79,44.94,44.71,44.86,58100.0,28.8232,28.9197,28.7717,28.8682,58100.0
2008-07-29 13:40:00,44.86,45.0,44.82,44.85,55100.0,28.8682,28.9583,28.8425,28.8618,55100.0
2008-07-29 13:50:00,44.85,45.05,44.8,44.95,79600.0,28.8618,28.9905,28.8296,28.9261,79600.0
2008-07-29 14:00:00,44.94,44.98,44.45,44.45,107200.0,28.9197,28.9454,28.6044,28.6044,107200.0
2008-07-29 14:10:00,44.45,44.68,44.24,44.43,89700.0,28.6044,28.7524,28.4692,28.5915,89700.0
2008-07-29 14:20:00,44.42,44.55,44.1,44.15,149500.0,28.5851,28.6687,28.3791,28.4113,149500.0
2008-07-29 14:30:00,44.17,44.24,44.06,44.13,91100.0,28.4242,28.4692,28.3534,28.3984,91100.0
2008-07-29 14:40:00,44.12,44.95,44.05,44.1,99500.0,28.392,28.9261,28.347,28.3791,99500.0
2008-07-29 14:50:00,44.13,44.25,44.03,44.17,84800.0,28.3984,28.4757,28.3341,28.4242,84800.0
2008-07-29 15:00:00,44.17,44.22,44.11,44.13,83500.0,28.4242,28.4564,28.3856,28.3984,83500.0
2008-07-29 15:10:00,44.12,44.2,44.08,44.11,115000.0,28.392,28.4435,28.3663,28.3856,115000.0
2008-07-29 15:20:00,44.11,44.3,44.1,44.15,155900.0,28.3856,28.5078,28.3791,28.4113,155900.0
2008-07-29 15:30:00,44.14,44.3,43.55,43.96,173000.0,28.4049,28.5078,28.0252,28.289,173000.0
2008-07-29 15:40:00,43.99,44.38,43.98,44.16,195200.0,28.3083,28.5593,28.3019,28.4177,195200.0
2008-07-29 15:50:00,44.17,44.39,44.01,44.1,188800.0,28.4242,28.5658,28.3212,28.3791,188800.0
2008-07-30 09:30:00,45.53,47.01,44.35,46.53,139800.0,29.2994,30.2518,28.54,29.9429,139800.0
2008-07-30 09:40:00,46.6,48.83,46.44,46.83,361200.0,29.9879,31.423,29.885,30.1359,361200.0
2008-07-30 09:50:00,46.84,48.85,46.77,48.68,438700.0,30.1424,31.4358,30.0973,31.3264,438700.0
2008-07-30 10:00:00,48.64,48.7,47.66,47.75,256300.0,31.3007,31.3393,30.6701,30.728,256300.0
2008-07-30 10:10:00,47.75,48.09,47.51,47.85,128800.0,30.728,30.9468,30.5735,30.7923,128800.0
2008-07-30 10:20:00,47.85,48.06,46.84,46.88,258600.0,30.7923,30.9275,30.1424,30.1681,258600.0
2008-07-30 10:30:00,46.88,47.32,46.05,46.05,227900.0,30.1681,30.4513,29.634,29.634,227900.0
2008-07-30 10:40:00,46.01,46.82,45.49,46.5,239800.0,29.6083,30.1295,29.2736,29.9236,239800.0
2008-07-30 10:50:00,46.53,46.65,45.76,46.0,120900.0,29.9429,30.0201,29.4474,29.6018,120900.0
2008-07-30 11:00:00,46.0,46.22,45.91,46.0,60600.0,29.6018,29.7434,29.5439,29.6018,60600.0
2008-07-30 11:10:00,46.0,46.2,45.9,46.0,109400.0,29.6018,29.7305,29.5375,29.6018,109400.0
2008-07-30 11:20:00,46.0,46.0,45.54,45.62,136400.0,29.6018,29.6018,29.3058,29.3573,136400.0
2008-07-30 11:30:00,45.61,45.62,45.02,45.13,97100.0,29.3508,29.3573,28.9712,29.042,97100.0
2008-07-30 11:40:00,45.09,45.55,45.08,45.55,132500.0,29.0162,29.3122,29.0098,29.3122,132500.0
2008-07-30 11:50:00,45.5,45.76,45.49,45.67,55100.0,29.2801,29.4474,29.2736,29.3895,55100.0
2008-07-30 12:00:00,45.65,45.7,45.36,45.4,31400.0,29.3766,29.4088,29.19,29.2157,31400.0
2008-07-30 12:10:00,45.4,45.65,45.34,45.5,47800.0,29.2157,29.3766,29.1771,29.2801,47800.0
2008-07-30 12:20:00,45.52,45.97,45.52,45.97,41200.0,29.2929,29.5825,29.2929,29.5825,41200.0
2008-07-30 12:30:00,45.97,46.34,45.92,46.26,53100.0,29.5825,29.8206,29.5503,29.7691,53100.0
2008-07-30 12:40:00,46.24,46.36,46.2,46.32,49700.0,29.7563,29.8335,29.7305,29.8077,49700.0
2008-07-30 12:50:00,46.32,46.5,45.79,46.06,64400.0,29.8077,29.9236,29.4667,29.6404,64400.0
2008-07-30 13:00:00,46.06,46.07,45.5,45.62,127500.0,29.6404,29.6469,29.2801,29.3573,127500.0
2008-07-30 13:10:00,45.63,45.7,45.31,45.36,64200.0,29.3637,29.4088,29.1578,29.19,64200.0
2008-07-30 13:20:00,45.34,45.65,45.25,45.25,65700.0,29.1771,29.3766,29.1192,29.1192,65700.0
2008-07-30 13:30:00,45.25,45.34,45.18,45.22,54800.0,29.1192,29.1771,29.0741,29.0999,54800.0
2008-07-30 13:40:00,45.2,45.47,45.18,45.38,64000.0,29.087,29.2608,29.0741,29.2028,64000.0
2008-07-30 13:50:00,45.35,45.38,45.16,45.23,97700.0,29.1835,29.2028,29.0613,29.1063,97700.0
2008-07-30 14:00:00,45.22,45.61,45.2,45.5,68800.0,29.0999,29.3508,29.087,29.2801,68800.0
2008-07-30 14:10:00,45.52,45.58,45.43,45.43,78300.0,29.2929,29.3315,29.235,29.235,78300.0
2008-07-30 14:20:00,45.44,45.73,45.44,45.58,86300.0,29.2415,29.4281,29.2415,29.3315,86300.0
2008-07-30 14:30:00,45.58,45.76,45.51,45.51,132000.0,29.3315,29.4474,29.2865,29.2865,132000.0
2008-07-30 14:40:00,45.5,45.92,45.34,45.75,237400.0,29.2801,29.5503,29.1771,29.4409,237400.0
2008-07-30 14:50:00,45.75,45.98,45.69,45.91,178500.0,29.4409,29.589,29.4023,29.5439,178500.0
2008-07-30 15:00:00,45.91,46.08,45.91,46.06,121100.0,29.5439,29.6533,29.5439,29.6404,121100.0
2008-07-30 15:10:00,46.05,46.17,45.92,46.1,145700.0,29.634,29.7112,29.5503,29.6662,145700.0
2008-07-30 15:20:00,46.1,46.64,46.08,46.54,140700.0,29.6662,30.0137,29.6533,29.9493,140700.0
2008-07-30 15:30:00,46.55,46.72,46.31,46.38,198400.0,29.9558,30.0652,29.8013,29.8464,198400.0
2008-07-30 15:40:00,46.42,46.43,45.83,46.01,140800.0,29.8721,29.8785,29.4924,29.6083,140800.0
2008-07-30 15:50:00,46.0,48.17,45.98,47.95,329000.0,29.6018,30.9983,29.589,30.8567,329000.0
2008-07-31 09:30:00,43.42,43.9,42.01,42.7,510100.0,27.9415,28.2504,27.0342,27.4782,510100.0
2008-07-31 09:40:00,42.65,43.49,42.59,42.94,285800.0,27.446,27.9866,27.4074,27.6327,285800.0
2008-07-31 09:50:00,42.94,45.59,42.93,44.16,520400.0,27.6327,29.338,27.6262,28.4177,520400.0
2008-07-31 10:00:00,44.15,44.85,44.15,44.37,297900.0,28.4113,28.8618,28.4113,28.5529,297900.0
2008-07-31 10:10:00,44.37,46.87,44.21,46.81,471800.0,28.5529,30.1617,28.4499,30.1231,471800.0
2008-07-31 10:20:00,46.75,47.36,46.23,46.42,360400.0,30.0845,30.477,29.7498,29.8721,360400.0
2008-07-31 10:30:00,46.4,46.69,45.54,46.17,167100.0,29.8592,30.0458,29.3058,29.7112,167100.0
2008-07-31 10:40:00,46.18,46.49,45.66,45.81,107500.0,29.7177,29.9171,29.383,29.4796,107500.0
2008-07-31 10:50:00,45.85,46.39,45.61,46.29,64200.0,29.5053,29.8528,29.3508,29.7884,64200.0
2008-07-31 11:00:00,46.32,46.49,45.68,45.88,80500.0,29.8077,29.9171,29.3959,29.5246,80500.0
2008-07-31 11:10:00,45.83,46.36,45.5,46.32,57300.0,29.4924,29.8335,29.2801,29.8077,57300.0
2008-07-31 11:20:00,46.36,46.8,46.1,46.2,120800.0,29.8335,30.1166,29.6662,29.7305,120800.0
2008-07-31 11:30:00,46.18,46.2,45.92,46.12,103500.0,29.7177,29.7305,29.5503,29.679,103500.0
2008-07-31 11:40:00,46.15,46.17,45.65,46.0,64000.0,29.6983,29.7112,29.3766,29.6018,64000.0
2008-07-31 11:50:00,45.96,46.32,45.77,46.23,53700.0,29.5761,29.8077,29.4538,29.7498,53700.0
2008-07-31 12:00:00,46.17,46.41,46.04,46.14,86100.0,29.7112,29.8657,29.6276,29.6919,86100.0
2008-07-31 12:10:00,46.15,46.2,45.64,45.81,57500.0,29.6983,29.7305,29.3702,29.4796,57500.0
2008-07-31 12:20:00,45.75,46.21,45.6,46.03,82200.0,29.4409,29.737,29.3444,29.6211,82200.0
2008-07-31 12:30:00,46.03,46.09,45.73,45.91,50800.0,29.6211,29.6597,29.4281,29.5439,50800.0
2008-07-31 12:40:00,45.88,46.35,45.85,46.0,54100.0,29.5246,29.8271,29.5053,29.6018,54100.0
2008-07-31 12:50:00,46.0,46.02,45.6,45.62,212800.0,29.6018,29.6147,29.3444,29.3573,212800.0
2008-07-31 13:00:00,45.62,46.1,45.61,46.1,81400.0,29.3573,29.6662,29.3508,29.6662,81400.0
2008-07-31 13:10:00,46.09,46.43,46.09,46.2,52000.0,29.6597,29.8785,29.6597,29.7305,52000.0
2008-07-31 13:20:00,46.22,46.5,46.17,46.43,46900.0,29.7434,29.9236,29.7112,29.8785,46900.0
2008-07-31 13:30:00,46.43,46.47,46.18,46.3,19000.0,29.8785,29.9043,29.7177,29.7949,19000.0
2008-07-31 13:40:00,46.32,46.48,46.25,46.3,13700.0,29.8077,29.9107,29.7627,29.7949,13700.0
2008-07-31 13:50:00,46.3,46.34,45.89,45.9,13900.0,29.7949,29.8206,29.531,29.5375,13900.0
2008-07-31 14:00:00,45.89,45.96,45.48,45.91,64800.0,29.531,29.5761,29.2672,29.5439,64800.0
2008-07-31 14:10:00,45.91,46.4,45.71,46.24,39100.0,29.5439,29.8592,29.4152,29.7563,39100.0
2008-07-31 14:20:00,46.26,46.32,45.96,46.06,36900.0,29.7691,29.8077,29.5761,29.6404,36900.0
2008-07-31 14:30:00,46.03,46.73,46.03,46.73,90000.0,29.6211,30.0716,29.6211,30.0716,90000.0
2008-07-31 14:40:00,46.73,47.01,46.67,46.67,58700.0,30.0716,30.2518,30.033,30.033,58700.0
2008-07-31 14:50:00,46.65,46.65,46.07,46.35,41500.0,30.0201,30.0201,29.6469,29.8271,41500.0
2008-07-31 15:00:00,46.4,46.51,46.0,46.12,37200.0,29.8592,29.93,29.6018,29.679,37200.0
2008-07-31 15:10:00,46.15,46.34,45.87,45.91,43800.0,29.6983,29.8206,29.5182,29.5439,43800.0
2008-07-31 15:20:00,45.9,46.04,45.57,45.83,54700.0,29.5375,29.6276,29.3251,29.4924,54700.0
2008-07-31 15:30:00,45.82,45.89,45.3,45.46,97200.0,29.486,29.531,29.1514,29.2543,97200.0
2008-07-31 15:40:00,45.42,45.58,44.95,45.03,175700.0,29.2286,29.3315,28.9261,28.9776,175700.0
2008-07-31 15:50:00,45.06,45.29,44.96,45.23,164900.0,28.9969,29.1449,28.9326,29.1063,164900.0
2008-08-01 09:30:00,46.75,49.63,46.61,46.61,200600.0,30.0845,31.9378,29.9944,29.9944,200600.0
2008-08-01 09:40:00,46.52,46.87,46.05,46.6,138600.0,29.9364,30.1617,29.634,29.9879,138600.0
2008-08-01 09:50:00,46.52,46.55,45.75,45.97,137200.0,29.9364,29.9558,29.4409,29.5825,137200.0
2008-08-01 10:00:00,45.98,46.11,45.14,45.15,148200.0,29.589,29.6726,29.0484,29.0548,148200.0
2008-08-01 10:10:00,45.15,45.76,45.13,45.31,107300.0,29.0548,29.4474,29.042,29.1578,107300.0
2008-08-01 10:20:00,45.31,45.87,45.29,45.81,68200.0,29.1578,29.5182,29.1449,29.4796,68200.0
2008-08-01 10:30:00,45.81,46.22,45.81,46.14,69600.0,29.4796,29.7434,29.4796,29.6919,69600.0
2008-08-01 10:40:00,46.2,47.66,46.03,47.07,124100.0,29.7305,30.6701,29.6211,30.2904,124100.0
2008-08-01 10:50:00,47.06,47.07,46.39,46.53,47500.0,30.2839,30.2904,29.8528,29.9429,47500.0
2008-08-01 11:00:00,46.52,46.58,46.14,46.14,29200.0,29.9364,29.9751,29.6919,29.6919,29200.0
2008-08-01 11:10:00,46.13,46.14,45.8,45.99,48400.0,29.6855,29.6919,29.4731,29.5954,48400.0
2008-08-01 11:20:00,46.03,46.2,45.76,46.1,41400.0,29.6211,29.7305,29.4474,29.6662,41400.0
2008-08-01 11:30:00,46.07,46.61,46.04,46.6,48400.0,29.6469,29.9944,29.6276,29.9879,48400.0
2008-08-01 11:40:00,46.61,46.72,45.79,45.79,71200.0,29.9944,30.0652,29.4667,29.4667,71200.0
2008-08-01 11:50:00,45.83,46.15,45.83,45.85,20300.0,29.4924,29.6983,29.4924,29.5053,20300.0
2008-08-01 12:00:00,45.93,46.03,45.55,45.98,42000.0,29.5568,29.6211,29.3122,29.589,42000.0
2008-08-01 12:10:00,46.0,46.02,45.54,45.56,40900.0,29.6018,29.6147,29.3058,29.3187,40900.0
2008-08-01 12:20:00,45.57,46.0,45.54,45.66,29400.0,29.3251,29.6018,29.3058,29.383,29400.0
2008-08-01 12:30:00,45.68,45.68,45.5,45.53,48900.0,29.3959,29.3959,29.2801,29.2994,48900.0
2008-08-01 12:40:00,45.5,45.58,45.25,45.5,63000.0,29.2801,29.3315,29.1192,29.2801,63000.0
2008-08-01 12:50:00,45.51,45.53,45.3,45.33,44800.0,29.2865,29.2994,29.1514,29.1707,44800.0
2008-08-01 13:00:00,45.3,45.68,45.3,45.55,21900.0,29.1514,29.3959,29.1514,29.3122,21900.0
2008-08-01 13:10:00,45.61,45.85,45.57,45.85,17500.0,29.3508,29.5053,29.3251,29.5053,17500.0
2008-08-01 13:20:00,45.89,46.08,45.71,45.9,20700.0,29.531,29.6533,29.4152,29.5375,20700.0
2008-08-01 13:30:00,45.95,45.99,45.66,45.91,25800.0,29.5696,29.5954,29.383,29.5439,25800.0
2008-08-01 13:40:00,45.95,45.98,45.5,45.89,24600.0,29.5696,29.589,29.2801,29.531,24600.0
2008-08-01 13:50:00,45.89,45.9,45.57,45.88,21300.0,29.531,29.5375,29.3251,29.5246,21300.0
2008-08-01 14:00:00,45.85,45.89,45.49,45.59,34000.0,29.5053,29.531,29.2736,29.338,34000.0
2008-08-01 14:10:00,45.59,45.7,45.5,45.55,27000.0,29.338,29.4088,29.2801,29.3122,27000.0
2008-08-01 14:20:00,45.6,45.6,45.4,45.44,34300.0,29.3444,29.3444,29.2157,29.2415,34300.0
2008-08-01 14:30:00,45.44,45.67,45.43,45.64,20600.0,29.2415,29.3895,29.235,29.3702,20600.0
2008-08-01 14:40:00,45.65,45.69,45.33,45.63,46400.0,29.3766,29.4023,29.1707,29.3637,46400.0
2008-08-01 14:50:00,45.65,45.65,45.44,45.51,32500.0,29.3766,29.3766,29.2415,29.2865,32500.0
2008-08-01 15:00:00,45.53,45.67,45.09,45.28,68100.0,29.2994,29.3895,29.0162,29.1385,68100.0
2008-08-01 15:10:00,45.36,45.4,45.09,45.29,44700.0,29.19,29.2157,29.0162,29.1449,44700.0
2008-08-01 15:20:00,45.28,45.36,45.1,45.3,51300.0,29.1385,29.19,29.0227,29.1514,51300.0
2008-08-01 15:30:00,45.3,45.57,45.13,45.52,83700.0,29.1514,29.3251,29.042,29.2929,83700.0
2008-08-01 15:40:00,45.53,45.63,45.23,45.42,90200.0,29.2994,29.3637,29.1063,29.2286,90200.0
2008-08-01 15:50:00,45.43,45.62,45.34,45.43,127500.0,29.235,29.3573,29.1771,29.235,127500.0
2008-08-04 09:30:00,45.42,46.58,45.19,45.33,82000.0,29.2286,29.9751,29.0806,29.1707,82000.0
2008-08-04 09:40:00,45.4,46.01,45.0,45.02,118000.0,29.2157,29.6083,28.9583,28.9712,118000.0
2008-08-04 09:50:00,45.1,45.5,45.02,45.06,36400.0,29.0227,29.2801,28.9712,28.9969,36400.0
2008-08-04 10:00:00,45.1,45.39,44.87,44.91,41000.0,29.0227,29.2093,28.8746,28.9004,41000.0
2008-08-04 10:10:00,44.89,45.0,44.44,44.47,85500.0,28.8875,28.9583,28.5979,28.6172,85500.0
2008-08-04 10:20:00,44.44,44.52,43.71,43.81,138900.0,28.5979,28.6494,28.1282,28.1925,138900.0
2008-08-04 10:30:00,43.82,43.9,42.87,42.94,97900.0,28.199,28.2504,27.5876,27.6327,97900.0
2008-08-04 10:40:00,42.94,43.25,42.81,43.2,44900.0,27.6327,27.8321,27.549,27.8,44900.0
2008-08-04 10:50:00,43.23,43.23,42.87,42.93,41200.0,27.8193,27.8193,27.5876,27.6262,41200.0
2008-08-04 11:00:00,42.93,42.96,42.59,42.76,58600.0,27.6262,27.6455,27.4074,27.5168,58600.0
2008-08-04 11:10:00,42.76,43.0,42.71,42.93,65000.0,27.5168,27.6713,27.4846,27.6262,65000.0
2008-08-04 11:20:00,42.93,43.25,42.62,43.07,92600.0,27.6262,27.8321,27.4267,27.7163,92600.0
2008-08-04 11:30:00,43.0,43.87,43.0,43.87,130700.0,27.6713,28.2311,27.6713,28.2311,130700.0
2008-08-04 11:40:00,43.88,44.07,43.3,43.84,113800.0,28.2376,28.3598,27.8643,28.2118,113800.0
2008-08-04 11:50:00,43.79,44.12,43.68,44.0,66400.0,28.1796,28.392,28.1089,28.3148,66400.0
2008-08-04 12:00:00,44.06,44.06,43.48,43.72,73000.0,28.3534,28.3534,27.9802,28.1346,73000.0
2008-08-04 12:10:00,43.69,43.97,43.5,43.6,62800.0,28.1153,28.2955,27.993,28.0574,62800.0
2008-08-04 12:20:00,43.65,43.91,43.6,43.7,41300.0,28.0896,28.2569,28.0574,28.1217,41300.0
2008-08-04 12:30:00,43.88,44.0,43.27,43.78,53700.0,28.2376,28.3148,27.845,28.1732,53700.0
2008-08-04 12:40:00,43.74,43.95,43.69,43.84,31400.0,28.1475,28.2826,28.1153,28.2118,31400.0
2008-08-04 12:50:00,43.86,43.86,43.7,43.8,26000.0,28.2247,28.2247,28.1217,28.1861,26000.0
2008-08-04 13:00:00,43.79,43.88,43.62,43.86,32700.0,28.1796,28.2376,28.0702,28.2247,32700.0
2008-08-04 13:10:00,43.86,44.02,43.82,43.95,22200.0,28.2247,28.3277,28.199,28.2826,22200.0
2008-08-04 13:20:00,43.93,43.98,43.68,43.98,21500.0,28.2697,28.3019,28.1089,28.3019,21500.0
2008-08-04 13:30:00,43.97,43.99,43.87,43.93,19900.0,28.2955,28.3083,28.2311,28.2697,19900.0
2008-08-04 13:40:00,43.92,43.97,43.9,43.96,29800.0,28.2633,28.2955,28.2504,28.289,29800.0
2008-08-04 13:50:00,43.95,44.19,43.87,44.03,30500.0,28.2826,28.4371,28.2311,28.3341,30500.0
2008-08-04 14:00:00,44.04,44.1,43.96,44.03,26200.0,28.3405,28.3791,28.289,28.3341,26200.0
2008-08-04 14:10:00,44.06,44.36,44.02,44.2,94600.0,28.3534,28.5465,28.3277,28.4435,94600.0
2008-08-04 14:20:00,44.15,44.55,44.15,44.49,79300.0,28.4113,28.6687,28.4113,28.6301,79300.0
2008-08-04 14:30:00,44.46,44.59,44.29,44.52,45700.0,28.6108,28.6945,28.5014,28.6494,45700.0
2008-08-04 14:40:00,44.52,44.64,44.42,44.55,61700.0,28.6494,28.7266,28.5851,28.6687,61700.0
2008-08-04 14:50:00,44.55,44.8,44.52,44.8,55800.0,28.6687,28.8296,28.6494,28.8296,55800.0
2008-08-04 15:00:00,44.8,44.9,44.55,44.8,57200.0,28.8296,28.894,28.6687,28.8296,57200.0
2008-08-04 15:10:00,44.81,44.81,44.3,44.37,84700.0,28.836,28.836,28.5078,28.5529,84700.0
2008-08-04 15:20:00,44.42,44.42,43.97,44.13,68600.0,28.5851,28.5851,28.2955,28.3984,68600.0
2008-08-04 15:30:00,44.12,44.63,43.99,44.43,52500.0,28.392,28.7202,28.3083,28.5915,52500.0
2008-08-04 15:40:00,44.44,44.58,44.01,44.46,97800.0,28.5979,28.688,28.3212,28.6108,97800.0
2008-08-04 15:50:00,44.48,44.72,44.37,44.39,69700.0,28.6237,28.7781,28.5529,28.5658,69700.0
2008-08-05 09:30:00,44.48,47.57,44.48,46.62,268000.0,28.6237,30.6121,28.6237,30.0008,268000.0
2008-08-05 09:40:00,46.66,47.14,46.15,46.33,108900.0,30.0265,30.3354,29.6983,29.8142,108900.0
2008-08-05 09:50:00,46.27,47.31,45.62,47.12,161100.0,29.7756,30.4448,29.3573,30.3226,161100.0
2008-08-05 10:00:00,47.11,47.49,47.08,47.3,96500.0,30.3161,30.5607,30.2968,30.4384,96500.0
2008-08-05 10:10:00,47.26,47.45,47.15,47.44,54900.0,30.4127,30.5349,30.3419,30.5285,54900.0
2008-08-05 10:20:00,47.44,48.05,47.09,47.09,168600.0,30.5285,30.921,30.3033,30.3033,168600.0
2008-08-05 10:30:00,47.15,47.77,47.15,47.77,95700.0,30.3419,30.7408,30.3419,30.7408,95700.0
2008-08-05 10:40:00,47.77,47.89,47.36,47.76,59900.0,30.7408,30.8181,30.477,30.7344,59900.0
2008-08-05 10:50:00,47.58,47.59,47.18,47.38,34400.0,30.6186,30.625,30.3612,30.4899,34400.0
2008-08-05 11:00:00,47.32,47.57,47.29,47.49,62300.0,30.4513,30.6121,30.432,30.5607,62300.0
2008-08-05 11:10:00,47.48,47.57,46.99,47.06,76700.0,30.5542,30.6121,30.2389,30.2839,76700.0
2008-08-05 11:20:00,47.12,47.37,46.7,46.78,65300.0,30.3226,30.4834,30.0523,30.1038,65300.0
2008-08-05 11:30:00,46.8,47.17,46.72,47.03,41700.0,30.1166,30.3547,30.0652,30.2646,41700.0
2008-08-05 11:40:00,47.02,47.72,46.83,47.65,49500.0,30.2582,30.7087,30.1359,30.6636,49500.0
2008-08-05 11:50:00,47.64,47.88,47.37,47.52,36500.0,30.6572,30.8116,30.4834,30.58,36500.0
2008-08-05 12:00:00,47.52,47.9,47.52,47.74,30500.0,30.58,30.8245,30.58,30.7215,30500.0
2008-08-05 12:10:00,47.75,47.79,47.33,47.54,42500.0,30.728,30.7537,30.4577,30.5928,42500.0
2008-08-05 12:20:00,47.54,47.69,47.31,47.5,27500.0,30.5928,30.6894,30.4448,30.5671,27500.0
2008-08-05 12:30:00,47.49,47.51,47.16,47.32,37000.0,30.5607,30.5735,30.3483,30.4513,37000.0
2008-08-05 12:40:00,47.32,47.38,46.92,47.37,34100.0,30.4513,30.4899,30.1939,30.4834,34100.0
2008-08-05 12:50:00,47.43,47.56,47.15,47.28,31400.0,30.5221,30.6057,30.3419,30.4255,31400.0
2008-08-05 13:00:00,47.28,47.45,47.18,47.27,27000.0,30.4255,30.5349,30.3612,30.4191,27000.0
2008-08-05 13:10:00,47.27,47.34,46.99,47.04,29300.0,30.4191,30.4641,30.2389,30.2711,29300.0
2008-08-05 13:20:00,47.04,47.14,46.8,47.0,27100.0,30.2711,30.3354,30.1166,30.2453,27100.0
2008-08-05 13:30:00,47.01,47.17,46.95,47.12,26000.0,30.2518,30.3547,30.2132,30.3226,26000.0
2008-08-05 13:40:00,47.1,47.38,47.02,47.14,34300.0,30.3097,30.4899,30.2582,30.3354,34300.0
2008-08-05 13:50:00,47.15,47.35,47.07,47.21,22900.0,30.3419,30.4706,30.2904,30.3805,22900.0
2008-08-05 14:00:00,47.2,47.54,47.03,47.46,66900.0,30.374,30.5928,30.2646,30.5414,66900.0
2008-08-05 14:10:00,47.48,47.69,46.88,47.52,64700.0,30.5542,30.6894,30.1681,30.58,64700.0
2008-08-05 14:20:00,47.46,48.0,47.16,47.97,107500.0,30.5414,30.8889,30.3483,30.8696,107500.0
2008-08-05 14:30:00,47.97,48.25,47.48,47.66,86200.0,30.8696,31.0497,30.5542,30.6701,86200.0
2008-08-05 14:40:00,47.66,48.23,47.56,47.94,41600.0,30.6701,31.0369,30.6057,30.8502,41600.0
2008-08-05 14:50:00,47.93,48.25,47.27,48.09,81900.0,30.8438,31.0497,30.4191,30.9468,81900.0
2008-08-05 15:00:00,48.11,48.28,47.82,47.91,125200.0,30.9596,31.069,30.773,30.8309,125200.0
2008-08-05 15:10:00,47.9,48.22,47.75,47.9,112500.0,30.8245,31.0304,30.728,30.8245,112500.0
2008-08-05 15:20:00,47.89,47.92,47.48,47.6,128500.0,30.8181,30.8374,30.5542,30.6314,128500.0
2008-08-05 15:30:00,47.6,47.61,47.12,47.15,129300.0,30.6314,30.6379,30.3226,30.3419,129300.0
2008-08-05 15:40:00,47.16,47.37,47.04,47.19,154300.0,30.3483,30.4834,30.2711,30.3676,154300.0
2008-08-05 15:50:00,47.19,47.32,46.83,47.19,340600.0,30.3676,30.4513,30.1359,30.3676,340600.0
2008-08-06 09:30:00,47.78,47.78,46.05,46.46,99600.0,30.7473,30.7473,29.634,29.8978,99600.0
2008-08-06 09:40:00,46.5,47.01,46.0,46.54,61000.0,29.9236,30.2518,29.6018,29.9493,61000.0
2008-08-06 09:50:00,46.56,46.85,46.09,46.48,53600.0,29.9622,30.1488,29.6597,29.9107,53600.0
2008-08-06 10:00:00,46.41,46.54,46.01,46.06,41300.0,29.8657,29.9493,29.6083,29.6404,41300.0
2008-08-06 10:10:00,46.06,46.06,45.68,45.89,63500.0,29.6404,29.6404,29.3959,29.531,63500.0
2008-08-06 10:20:00,45.94,46.05,45.51,45.85,66800.0,29.5632,29.634,29.2865,29.5053,66800.0
2008-08-06 10:30:00,45.78,45.86,45.26,45.41,87100.0,29.4602,29.5117,29.1256,29.2221,87100.0
2008-08-06 10:40:00,45.45,45.51,45.19,45.35,43500.0,29.2479,29.2865,29.0806,29.1835,43500.0
2008-08-06 10:50:00,45.35,45.48,45.0,45.12,42900.0,29.1835,29.2672,28.9583,29.0355,42900.0
2008-08-06 11:00:00,45.12,45.55,45.0,45.49,49100.0,29.0355,29.3122,28.9583,29.2736,49100.0
2008-08-06 11:10:00,45.45,45.85,45.38,45.8,47600.0,29.2479,29.5053,29.2028,29.4731,47600.0
2008-08-06 11:20:00,45.79,46.48,45.71,46.43,64100.0,29.4667,29.9107,29.4152,29.8785,64100.0
2008-08-06 11:30:00,46.41,46.82,46.09,46.79,74300.0,29.8657,30.1295,29.6597,30.1102,74300.0
2008-08-06 11:40:00,46.81,47.29,46.66,47.12,98300.0,30.1231,30.432,30.0265,30.3226,98300.0
2008-08-06 11:50:00,47.13,47.29,46.9,47.04,48900.0,30.329,30.432,30.181,30.2711,48900.0
2008-08-06 12:00:00,47.01,47.55,46.88,47.28,59800.0,30.2518,30.5993,30.1681,30.4255,59800.0
2008-08-06 12:10:00,47.31,47.48,47.1,47.46,44800.0,30.4448,30.5542,30.3097,30.5414,44800.0
2008-08-06 12:20:00,47.46,47.85,47.46,47.73,53100.0,30.5414,30.7923,30.5414,30.7151,53100.0
2008-08-06 12:30:00,47.78,47.78,47.41,47.64,22700.0,30.7473,30.7473,30.5092,30.6572,22700.0
2008-08-06 12:40:00,47.67,48.52,47.64,48.24,118800.0,30.6765,31.2235,30.6572,31.0433,118800.0
2008-08-06 12:50:00,48.21,48.21,47.75,48.03,36900.0,31.024,31.024,30.728,30.9082,36900.0
2008-08-06 13:00:00,48.03,48.26,47.93,48.12,68400.0,30.9082,31.0562,30.8438,30.9661,68400.0
2008-08-06 13:10:00,48.14,48.29,47.77,48.22,65500.0,30.9789,31.0755,30.7408,31.0304,65500.0
2008-08-06 13:20:00,48.27,48.49,48.05,48.48,49400.0,31.0626,31.2042,30.921,31.1977,49400.0
2008-08-06 13:30:00,48.48,48.55,48.34,48.43,65200.0,31.1977,31.2428,31.1077,31.1656,65200.0
2008-08-06 13:40:00,48.44,48.49,48.0,48.16,63700.0,31.172,31.2042,30.8889,30.9918,63700.0
2008-08-06 13:50:00,48.16,48.2,47.81,48.2,69500.0,30.9918,31.0176,30.7666,31.0176,69500.0
2008-08-06 14:00:00,48.2,48.23,47.96,48.0,29700.0,31.0176,31.0369,30.8631,30.8889,29700.0
2008-08-06 14:10:00,47.97,48.17,47.89,48.01,82400.0,30.8696,30.9983,30.8181,30.8953,82400.0
2008-08-06 14:20:00,47.99,48.05,47.69,47.72,55400.0,30.8824,30.921,30.6894,30.7087,55400.0
2008-08-06 14:30:00,47.73,48.12,47.73,48.1,61500.0,30.7151,30.9661,30.7151,30.9532,61500.0
2008-08-06 14:40:00,48.12,48.47,48.06,48.45,228300.0,30.9661,31.1913,30.9275,31.1784,228300.0
2008-08-06 14:50:00,48.46,48.96,48.46,48.91,112000.0,31.1849,31.5066,31.1849,31.4745,112000.0
2008-08-06 15:00:00,48.91,49.89,48.91,49.54,246200.0,31.4745,32.1051,31.4745,31.8799,246200.0
2008-08-06 15:10:00,49.53,49.78,49.32,49.67,107000.0,31.8734,32.0343,31.7383,31.9635,107000.0
2008-08-06 15:20:00,49.73,49.9,49.34,49.43,131400.0,32.0021,32.1115,31.7512,31.8091,131400.0
2008-08-06 15:30:00,49.43,49.52,49.09,49.48,130500.0,31.8091,31.867,31.5903,31.8413,130500.0
2008-08-06 15:40:00,49.48,49.69,49.46,49.51,114700.0,31.8413,31.9764,31.8284,31.8606,114700.0
2008-08-06 15:50:00,49.51,49.93,49.5,49.73,150400.0,31.8606,32.1308,31.8541,32.0021,150400.0
2008-08-07 09:30:00,48.47,48.69,47.75,47.9,163000.0,31.1913,31.3329,30.728,30.8245,163000.0
2008-08-07 09:40:00,47.86,51.6,47.83,50.42,429300.0,30.7988,33.2055,30.7795,32.4462,429300.0
2008-08-07 09:50:00,50.48,51.38,49.91,50.46,132700.0,32.4848,33.0639,32.118,32.4719,132700.0
2008-08-07 10:00:00,50.46,51.53,50.0,51.25,164700.0,32.4719,33.1605,32.1759,32.9803,164700.0
2008-08-07 10:10:00,51.18,51.25,50.48,50.66,119000.0,32.9352,32.9803,32.4848,32.6006,119000.0
2008-08-07 10:20:00,50.61,50.68,49.98,50.3,142700.0,32.5684,32.6135,32.163,32.3689,142700.0
2008-08-07 10:30:00,50.29,50.42,49.57,49.94,123300.0,32.3625,32.4462,31.8992,32.1373,123300.0
2008-08-07 10:40:00,49.97,50.23,49.46,50.18,88200.0,32.1566,32.3239,31.8284,32.2917,88200.0
2008-08-07 10:50:00,50.19,50.24,49.69,50.0,65000.0,32.2982,32.3303,31.9764,32.1759,65000.0
2008-08-07 11:00:00,50.0,50.17,49.7,50.08,102400.0,32.1759,32.2853,31.9828,32.2274,102400.0
2008-08-07 11:10:00,50.1,50.31,49.91,49.99,71300.0,32.2402,32.3754,32.118,32.1695,71300.0
2008-08-07 11:20:00,49.98,50.25,49.91,50.12,60800.0,32.163,32.3368,32.118,32.2531,60800.0
2008-08-07 11:30:00,50.13,50.82,50.07,50.19,92800.0,32.2595,32.7036,32.2209,32.2982,92800.0
2008-08-07 11:40:00,50.16,50.44,50.1,50.16,41200.0,32.2789,32.459,32.2402,32.2789,41200.0
2008-08-07 11:50:00,50.15,50.37,49.75,50.31,82600.0,32.2724,32.414,32.015,32.3754,82600.0
2008-08-07 12:00:00,50.23,50.48,49.9,50.13,70600.0,32.3239,32.4848,32.1115,32.2595,70600.0
2008-08-07 12:10:00,50.14,50.5,50.1,50.16,72200.0,32.266,32.4977,32.2402,32.2789,72200.0
2008-08-07 12:20:00,50.15,50.48,50.12,50.43,43900.0,32.2724,32.4848,32.2531,32.4526,43900.0
2008-08-07 12:30:00,50.43,50.81,50.33,50.55,34100.0,32.4526,32.6971,32.3883,32.5298,34100.0
2008-08-07 12:40:00,50.54,51.2,50.5,51.12,61100.0,32.5234,32.9481,32.4977,32.8966,61100.0
2008-08-07 12:50:00,51.13,51.69,51.0,51.48,115600.0,32.9031,33.2634,32.8194,33.1283,115600.0
2008-08-07 13:00:00,51.43,51.55,51.14,51.3,49700.0,33.0961,33.1733,32.9095,33.0125,49700.0
2008-08-07 13:10:00,51.28,51.55,51.24,51.28,47000.0,32.9996,33.1733,32.9739,32.9996,47000.0
2008-08-07 13:20:00,51.28,51.34,50.85,50.9,63400.0,32.9996,33.0382,32.7229,32.7551,63400.0
2008-08-07 13:30:00,50.92,50.95,50.42,50.53,85300.0,32.7679,32.7872,32.4462,32.517,85300.0
2008-08-07 13:40:00,50.53,50.81,50.44,50.49,47700.0,32.517,32.6971,32.459,32.4912,47700.0
2008-08-07 13:50:00,50.47,50.5,50.38,50.38,72800.0,32.4783,32.4977,32.4204,32.4204,72800.0
2008-08-07 14:00:00,50.4,50.4,49.78,49.85,114500.0,32.4333,32.4333,32.0343,32.0794,114500.0
2008-08-07 14:10:00,49.9,50.05,49.51,49.65,94200.0,32.1115,32.2081,31.8606,31.9507,94200.0
2008-08-07 14:20:00,49.61,49.87,49.3,49.61,68200.0,31.9249,32.0922,31.7254,31.9249,68200.0
2008-08-07 14:30:00,49.61,50.41,49.61,50.04,69100.0,31.9249,32.4397,31.9249,32.2016,69100.0
2008-08-07 14:40:00,50.04,50.05,49.79,49.97,58900.0,32.2016,32.2081,32.0408,32.1566,58900.0
2008-08-07 14:50:00,49.96,50.17,49.9,49.97,60300.0,32.1502,32.2853,32.1115,32.1566,60300.0
2008-08-07 15:00:00,50.0,50.25,49.75,49.97,71500.0,32.1759,32.3368,32.015,32.1566,71500.0
2008-08-07 15:10:00,49.98,50.03,49.75,49.99,91700.0,32.163,32.1952,32.015,32.1695,91700.0
2008-08-07 15:20:00,49.95,50.34,49.85,50.28,71100.0,32.1437,32.3947,32.0794,32.3561,71100.0
2008-08-07 15:30:00,50.28,50.29,49.59,49.64,123600.0,32.3561,32.3625,31.912,31.9442,123600.0
2008-08-07 15:40:00,49.62,49.85,49.18,49.19,210200.0,31.9314,32.0794,31.6482,31.6546,210200.0
2008-08-07 15:50:00,49.19,49.33,48.31,48.55,356700.0,31.6546,31.7447,31.0883,31.2428,356700.0
2008-08-08 09:30:00,48.4,49.8,48.18,49.73,125700.0,31.1463,32.0472,31.0047,32.0021,125700.0
2008-08-08 09:40:00,49.69,49.73,48.57,49.61,110900.0,31.9764,32.0021,31.2557,31.9249,110900.0
2008-08-08 09:50:00,49.59,50.25,49.34,49.56,130100.0,31.912,32.3368,31.7512,31.8927,130100.0
2008-08-08 10:00:00,49.52,49.9,49.27,49.84,68400.0,31.867,32.1115,31.7061,32.0729,68400.0
2008-08-08 10:10:00,49.86,50.42,49.49,49.88,105600.0,32.0858,32.4462,31.8477,32.0987,105600.0
2008-08-08 10:20:00,49.9,50.7,49.88,50.54,87900.0,32.1115,32.6264,32.0987,32.5234,87900.0
2008-08-08 10:30:00,50.6,50.69,50.3,50.33,54300.0,32.562,32.6199,32.3689,32.3883,54300.0
2008-08-08 10:40:00,50.42,50.85,50.36,50.53,95300.0,32.4462,32.7229,32.4076,32.517,95300.0
2008-08-08 10:50:00,50.51,50.8,50.46,50.6,71100.0,32.5041,32.6907,32.4719,32.562,71100.0
2008-08-08 11:00:00,50.66,50.75,50.03,50.05,38600.0,32.6006,32.6585,32.1952,32.2081,38600.0
2008-08-08 11:10:00,50.05,50.28,49.84,49.96,110700.0,32.2081,32.3561,32.0729,32.1502,110700.0
2008-08-08 11:20:00,49.96,50.14,49.8,49.94,57900.0,32.1502,32.266,32.0472,32.1373,57900.0
2008-08-08 11:30:00,49.94,50.24,49.79,50.03,52500.0,32.1373,32.3303,32.0408,32.1952,52500.0
2008-08-08 11:40:00,50.03,50.03,49.85,50.02,29300.0,32.1952,32.1952,32.0794,32.1888,29300.0
2008-08-08 11:50:00,50.01,50.19,49.75,49.88,34100.0,32.1823,32.2982,32.015,32.0987,34100.0
2008-08-08 12:00:00,49.79,50.0,49.7,49.76,30400.0,32.0408,32.1759,31.9828,32.0214,30400.0
2008-08-08 12:10:00,49.77,50.13,49.72,50.09,35500.0,32.0279,32.2595,31.9957,32.2338,35500.0
2008-08-08 12:20:00,50.07,50.1,49.81,49.91,28300.0,32.2209,32.2402,32.0536,32.118,28300.0
2008-08-08 12:30:00,49.93,50.0,49.74,49.99,38700.0,32.1308,32.1759,32.0086,32.1695,38700.0
2008-08-08 12:40:00,49.98,50.0,49.88,49.95,28500.0,32.163,32.1759,32.0987,32.1437,28500.0
2008-08-08 12:50:00,49.97,50.0,49.87,49.87,21900.0,32.1566,32.1759,32.0922,32.0922,21900.0
2008-08-08 13:00:00,49.88,50.0,49.88,49.95,23100.0,32.0987,32.1759,32.0987,32.1437,23100.0
2008-08-08 13:10:00,49.9,50.1,49.88,49.88,57200.0,32.1115,32.2402,32.0987,32.0987,57200.0
2008-08-08 13:20:00,49.88,50.21,49.88,50.21,39700.0,32.0987,32.311,32.0987,32.311,39700.0
2008-08-08 13:30:00,50.18,50.19,49.93,50.1,51100.0,32.2917,32.2982,32.1308,32.2402,51100.0
2008-08-08 13:40:00,50.1,50.25,49.86,50.0,48000.0,32.2402,32.3368,32.0858,32.1759,48000.0
2008-08-08 13:50:00,49.98,50.11,49.88,50.0,34600.0,32.163,32.2467,32.0987,32.1759,34600.0
2008-08-08 14:00:00,50.0,50.25,49.97,50.15,55100.0,32.1759,32.3368,32.1566,32.2724,55100.0
2008-08-08 14:10:00,50.2,50.42,50.14,50.42,57100.0,32.3046,32.4462,32.266,32.4462,57100.0
2008-08-08 14:20:00,50.39,50.72,50.39,50.5,56200.0,32.4269,32.6392,32.4269,32.4977,56200.0
2008-08-08 14:30:00,50.49,50.59,50.35,50.53,40400.0,32.4912,32.5556,32.4011,32.517,40400.0
2008-08-08 14:40:00,50.52,50.77,50.5,50.59,28400.0,32.5105,32.6714,32.4977,32.5556,28400.0
2008-08-08 14:50:00,50.63,50.83,50.54,50.61,25600.0,32.5813,32.71,32.5234,32.5684,25600.0
2008-08-08 15:00:00,50.64,50.92,50.53,50.79,60100.0,32.5877,32.7679,32.517,32.6843,60100.0
2008-08-08 15:10:00,50.81,51.05,50.47,50.73,86500.0,32.6971,32.8516,32.4783,32.6457,86500.0
2008-08-08 15:20:00,50.74,51.02,50.59,50.95,60000.0,32.6521,32.8323,32.5556,32.7872,60000.0
2008-08-08 15:30:00,50.95,51.2,50.82,51.15,137400.0,32.7872,32.9481,32.7036,32.9159,137400.0
2008-08-08 15:40:00,51.17,51.3,50.85,50.87,117700.0,32.9288,33.0125,32.7229,32.7358,117700.0
2008-08-08 15:50:00,50.88,51.08,50.63,50.84,175700.0,32.7422,32.8709,32.5813,32.7164,175700.0
2008-08-11 09:30:00,50.41,51.81,50.31,51.51,127800.0,32.4397,33.3407,32.3754,33.1476,127800.0
2008-08-11 09:40:00,51.44,53.19,51.36,52.39,184600.0,33.1026,34.2287,33.0511,33.7139,184600.0
2008-08-11 09:50:00,52.39,54.91,52.31,54.34,230100.0,33.7139,35.3356,33.6624,34.9688,230100.0
2008-08-11 10:00:00,54.28,54.8,54.21,54.64,185800.0,34.9301,35.2648,34.8851,35.1618,185800.0
2008-08-11 10:10:00,54.59,55.0,54.24,54.97,140700.0,35.1296,35.3935,34.9044,35.3742,140700.0
2008-08-11 10:20:00,54.99,54.99,53.93,54.0,171100.0,35.387,35.387,34.7049,34.75,171100.0
2008-08-11 10:30:00,54.0,54.28,53.5,53.5,120900.0,34.75,34.9301,34.4282,34.4282,120900.0
2008-08-11 10:40:00,53.58,53.75,53.4,53.43,108900.0,34.4797,34.5891,34.3639,34.3832,108900.0
2008-08-11 10:50:00,53.44,53.58,52.77,52.94,193800.0,34.3896,34.4797,33.9584,34.0678,193800.0
2008-08-11 11:00:00,52.98,53.28,52.74,53.05,196200.0,34.0936,34.2866,33.9391,34.1386,196200.0
2008-08-11 11:10:00,53.05,53.09,52.51,52.96,165400.0,34.1386,34.1644,33.7911,34.0807,165400.0
2008-08-11 11:20:00,52.92,53.14,52.77,52.88,194800.0,34.055,34.1965,33.9584,34.0292,194800.0
2008-08-11 11:30:00,52.86,53.74,52.82,53.58,256600.0,34.0164,34.5826,33.9906,34.4797,256600.0
2008-08-11 11:40:00,53.62,53.82,53.36,53.45,153700.0,34.5054,34.6341,34.3381,34.396,153700.0
2008-08-11 11:50:00,53.43,53.67,53.31,53.55,213100.0,34.3832,34.5376,34.3059,34.4604,213100.0
2008-08-11 12:00:00,53.6,54.0,53.46,53.91,218800.0,34.4926,34.75,34.4025,34.692,218800.0
2008-08-11 12:10:00,53.93,54.48,53.85,54.45,104500.0,34.7049,35.0589,34.6534,35.0395,104500.0
2008-08-11 12:20:00,54.42,55.0,54.4,54.92,130400.0,35.0202,35.3935,35.0074,35.342,130400.0
2008-08-11 12:30:00,54.94,55.0,54.38,54.69,121100.0,35.3549,35.3935,34.9945,35.194,121100.0
2008-08-11 12:40:00,54.66,54.82,54.26,54.42,89600.0,35.1747,35.2776,34.9173,35.0202,89600.0
2008-08-11 12:50:00,54.42,54.97,54.42,54.95,93100.0,35.0202,35.3742,35.0202,35.3613,93100.0
2008-08-11 13:00:00,54.93,54.95,54.32,54.6,146300.0,35.3484,35.3613,34.9559,35.1361,146300.0
2008-08-11 13:10:00,54.6,55.3,54.57,55.29,115900.0,35.1361,35.5865,35.1168,35.5801,115900.0
2008-08-11 13:20:00,55.24,55.78,55.08,55.15,117700.0,35.5479,35.8954,35.445,35.49,117700.0
2008-08-11 13:30:00,55.21,56.06,55.21,55.83,99300.0,35.5286,36.0756,35.5286,35.9276,99300.0
2008-08-11 13:40:00,55.82,55.87,55.2,55.77,57500.0,35.9212,35.9533,35.5222,35.889,57500.0
2008-08-11 13:50:00,55.7,56.11,55.6,55.6,142300.0,35.8439,36.1078,35.7796,35.7796,142300.0
2008-08-11 14:00:00,55.53,56.0,55.37,55.94,123000.0,35.7345,36.037,35.6316,35.9984,123000.0
2008-08-11 14:10:00,55.94,55.94,55.32,55.48,96400.0,35.9984,35.9984,35.5994,35.7024,96400.0
2008-08-11 14:20:00,55.49,55.73,54.8,55.06,109600.0,35.7088,35.8632,35.2648,35.4321,109600.0
2008-08-11 14:30:00,55.09,55.24,54.52,54.77,74900.0,35.4514,35.5479,35.0846,35.2455,74900.0
2008-08-11 14:40:00,54.81,54.91,53.98,54.15,150200.0,35.2712,35.3356,34.7371,34.8465,150200.0
2008-08-11 14:50:00,54.15,54.17,53.75,53.9,95600.0,34.8465,34.8594,34.5891,34.6856,95600.0
2008-08-11 15:00:00,53.89,54.37,53.74,54.24,86500.0,34.6792,34.9881,34.5826,34.9044,86500.0
2008-08-11 15:10:00,54.23,54.29,53.46,53.53,162700.0,34.898,34.9366,34.4025,34.4475,162700.0
2008-08-11 15:20:00,53.53,53.68,53.28,53.47,149200.0,34.4475,34.544,34.2866,34.4089,149200.0
2008-08-11 15:30:00,53.45,53.86,53.44,53.73,164300.0,34.396,34.6599,34.3896,34.5762,164300.0
2008-08-11 15:40:00,53.76,53.82,53.39,53.53,140500.0,34.5955,34.6341,34.3574,34.4475,140500.0
2008-08-11 15:50:00,53.59,54.0,53.35,53.55,210400.0,34.4861,34.75,34.3317,34.4604,210400.0
2008-08-12 09:30:00,53.0,54.45,52.44,53.94,217500.0,34.1064,35.0395,33.7461,34.7114,217500.0
2008-08-12 09:40:00,53.96,56.48,53.4,54.58,364200.0,34.7242,36.3459,34.3639,35.1232,364200.0
2008-08-12 09:50:00,54.63,55.19,54.11,54.35,215800.0,35.1554,35.5157,34.8208,34.9752,215800.0
2008-08-12 10:00:00,54.3,55.98,54.3,55.61,198900.0,34.943,36.0241,34.943,35.786,198900.0
2008-08-12 10:10:00,55.61,55.79,54.8,55.01,147300.0,35.786,35.9019,35.2648,35.3999,147300.0
2008-08-12 10:20:00,55.01,55.74,54.95,55.16,95200.0,35.3999,35.8697,35.3613,35.4964,95200.0
2008-08-12 10:30:00,55.16,55.34,54.97,55.02,211400.0,35.4964,35.6123,35.3742,35.4064,211400.0
2008-08-12 10:40:00,55.0,55.9,54.91,55.89,144500.0,35.3935,35.9726,35.3356,35.9662,144500.0
2008-08-12 10:50:00,55.9,56.19,55.64,56.18,116400.0,35.9726,36.1593,35.8053,36.1528,116400.0
2008-08-12 11:00:00,56.17,56.39,55.8,56.3,106000.0,36.1464,36.288,35.9083,36.2301,106000.0
2008-08-12 11:10:00,56.3,57.22,56.25,57.16,200900.0,36.2301,36.8221,36.1979,36.7835,200900.0
2008-08-12 11:20:00,57.14,58.42,56.99,58.42,364400.0,36.7706,37.5943,36.6741,37.5943,364400.0
2008-08-12 11:30:00,58.43,58.47,57.85,58.01,316100.0,37.6007,37.6265,37.2275,37.3305,316100.0
2008-08-12 11:40:00,58.01,58.03,57.26,57.4,188500.0,37.3305,37.3433,36.8478,36.9379,188500.0
2008-08-12 11:50:00,57.32,57.6,56.94,57.18,144400.0,36.8864,37.0666,36.6419,36.7963,144400.0
2008-08-12 12:00:00,57.18,57.45,57.02,57.32,104400.0,36.7963,36.9701,36.6934,36.8864,104400.0
2008-08-12 12:10:00,57.38,57.38,56.83,56.87,93400.0,36.9251,36.9251,36.5711,36.5969,93400.0
2008-08-12 12:20:00,56.92,57.57,56.76,57.03,119700.0,36.629,37.0473,36.5261,36.6998,119700.0
2008-08-12 12:30:00,57.03,57.4,57.03,57.22,90700.0,36.6998,36.9379,36.6998,36.8221,90700.0
2008-08-12 12:40:00,57.25,57.41,57.21,57.38,97600.0,36.8414,36.9444,36.8157,36.9251,97600.0
2008-08-12 12:50:00,57.39,57.59,57.33,57.47,53400.0,36.9315,37.0602,36.8929,36.983,53400.0
2008-08-12 13:00:00,57.48,57.59,57.22,57.39,81700.0,36.9894,37.0602,36.8221,36.9315,81700.0
2008-08-12 13:10:00,57.39,58.42,56.51,56.71,238700.0,36.9315,37.5943,36.3652,36.4939,238700.0
2008-08-12 13:20:00,56.69,57.0,56.35,56.91,196200.0,36.481,36.6805,36.2622,36.6226,196200.0
2008-08-12 13:30:00,56.88,56.89,56.03,56.12,130200.0,36.6033,36.6097,36.0563,36.1142,130200.0
2008-08-12 13:40:00,56.1,56.43,56.02,56.32,125500.0,36.1014,36.3137,36.0499,36.2429,125500.0
2008-08-12 13:50:00,56.31,57.0,56.06,56.1,130200.0,36.2365,36.6805,36.0756,36.1014,130200.0
2008-08-12 14:00:00,56.07,56.45,56.03,56.29,96800.0,36.082,36.3266,36.0563,36.2236,96800.0
2008-08-12 14:10:00,56.28,56.56,56.19,56.26,76600.0,36.2172,36.3974,36.1593,36.2043,76600.0
2008-08-12 14:20:00,56.26,56.65,56.23,56.49,75800.0,36.2043,36.4553,36.185,36.3523,75800.0
2008-08-12 14:30:00,56.44,56.54,56.32,56.48,55000.0,36.3201,36.3845,36.2429,36.3459,55000.0
2008-08-12 14:40:00,56.49,56.85,56.34,56.76,77800.0,36.3523,36.584,36.2558,36.5261,77800.0
2008-08-12 14:50:00,56.78,57.0,56.15,56.15,130500.0,36.5389,36.6805,36.1335,36.1335,130500.0
2008-08-12 15:00:00,56.14,56.3,55.63,55.78,190700.0,36.1271,36.2301,35.7989,35.8954,190700.0
2008-08-12 15:10:00,55.81,55.9,55.56,55.89,114400.0,35.9147,35.9726,35.7539,35.9662,114400.0
2008-08-12 15:20:00,55.83,55.88,55.36,55.6,165800.0,35.9276,35.9598,35.6251,35.7796,165800.0
2008-08-12 15:30:00,55.62,55.65,55.06,55.14,183200.0,35.7925,35.8118,35.4321,35.4836,183200.0
2008-08-12 15:40:00,55.14,55.57,55.03,55.35,252200.0,35.4836,35.7603,35.4128,35.6187,252200.0
2008-08-12 15:50:00,55.37,55.62,55.0,55.48,264900.0,35.6316,35.7925,35.3935,35.7024,264900.0
2008-08-13 09:30:00,55.14,57.6,54.71,57.21,269400.0,35.4836,37.0666,35.2069,36.8157,269400.0
2008-08-13 09:40:00,57.19,57.45,55.84,56.33,206800.0,36.8028,36.9701,35.934,36.2494,206800.0
2008-08-13 09:50:00,56.28,56.9,55.68,56.14,183000.0,36.2172,36.6162,35.8311,36.1271,183000.0
2008-08-13 10:00:00,56.13,56.85,55.6,55.75,240200.0,36.1207,36.584,35.7796,35.8761,240200.0
2008-08-13 10:10:00,55.75,55.91,55.33,55.56,166200.0,35.8761,35.9791,35.6058,35.7539,166200.0
2008-08-13 10:20:00,55.53,55.84,55.3,55.65,212600.0,35.7345,35.934,35.5865,35.8118,212600.0
2008-08-13 10:30:00,55.56,55.85,54.3,54.43,143500.0,35.7539,35.9405,34.943,35.0267,143500.0
2008-08-13 10:40:00,54.42,54.55,53.37,54.01,303100.0,35.0202,35.1039,34.3445,34.7564,303100.0
2008-08-13 10:50:00,54.01,54.06,53.09,53.25,142300.0,34.7564,34.7886,34.1644,34.2673,142300.0
2008-08-13 11:00:00,53.22,53.28,52.76,52.78,158100.0,34.248,34.2866,33.952,33.9649,158100.0
2008-08-13 11:10:00,52.78,52.82,52.46,52.64,149200.0,33.9649,33.9906,33.7589,33.8748,149200.0
2008-08-13 11:20:00,52.62,52.73,51.69,51.96,219200.0,33.8619,33.9327,33.2634,33.4372,219200.0
2008-08-13 11:30:00,51.99,52.32,51.8,51.9,110300.0,33.4565,33.6689,33.3342,33.3986,110300.0
2008-08-13 11:40:00,51.86,51.9,51.5,51.64,141800.0,33.3728,33.3986,33.1412,33.2313,141800.0
2008-08-13 11:50:00,51.62,52.0,51.3,52.0,101200.0,33.2184,33.4629,33.0125,33.4629,101200.0
2008-08-13 12:00:00,51.98,52.2,51.49,51.53,71000.0,33.4501,33.5916,33.1347,33.1605,71000.0
2008-08-13 12:10:00,51.54,51.61,51.0,51.1,143800.0,33.1669,33.212,32.8194,32.8838,143800.0
2008-08-13 12:20:00,51.1,51.64,50.89,51.43,85600.0,32.8838,33.2313,32.7486,33.0961,85600.0
2008-08-13 12:30:00,51.45,52.08,51.45,52.0,83200.0,33.109,33.5144,33.109,33.4629,83200.0
2008-08-13 12:40:00,52.0,52.07,51.59,51.59,47500.0,33.4629,33.508,33.1991,33.1991,47500.0
2008-08-13 12:50:00,51.64,52.1,51.59,52.05,47900.0,33.2313,33.5273,33.1991,33.4951,47900.0
2008-08-13 13:00:00,52.02,52.05,51.65,51.71,33200.0,33.4758,33.4951,33.2377,33.2763,33200.0
2008-08-13 13:10:00,51.76,51.81,51.61,51.62,45100.0,33.3085,33.3407,33.212,33.2184,45100.0
2008-08-13 13:20:00,51.61,52.15,51.26,52.07,66100.0,33.212,33.5595,32.9867,33.508,66100.0
2008-08-13 13:30:00,52.05,52.52,51.93,52.52,119500.0,33.4951,33.7976,33.4179,33.7976,119500.0
2008-08-13 13:40:00,52.53,52.77,52.29,52.34,126600.0,33.804,33.9584,33.6495,33.6817,126600.0
2008-08-13 13:50:00,52.34,52.77,52.32,52.6,64500.0,33.6817,33.9584,33.6689,33.849,64500.0
2008-08-13 14:00:00,52.58,52.96,52.45,52.46,43300.0,33.8362,34.0807,33.7525,33.7589,43300.0
2008-08-13 14:10:00,52.51,52.79,52.41,52.58,39800.0,33.7911,33.9713,33.7268,33.8362,39800.0
2008-08-13 14:20:00,52.66,53.1,52.66,52.78,85500.0,33.8876,34.1708,33.8876,33.9649,85500.0
2008-08-13 14:30:00,52.79,52.89,52.37,52.78,42100.0,33.9713,34.0357,33.701,33.9649,42100.0
2008-08-13 14:40:00,52.77,53.17,52.77,52.91,57900.0,33.9584,34.2158,33.9584,34.0485,57900.0
2008-08-13 14:50:00,52.93,52.94,52.63,52.93,55800.0,34.0614,34.0678,33.8683,34.0614,55800.0
2008-08-13 15:00:00,52.93,53.13,52.8,52.82,93000.0,34.0614,34.1901,33.9777,33.9906,93000.0
2008-08-13 15:10:00,52.82,52.94,52.55,52.66,98200.0,33.9906,34.0678,33.8169,33.8876,98200.0
2008-08-13 15:20:00,52.66,52.72,51.77,51.91,113600.0,33.8876,33.9263,33.3149,33.405,113600.0
2008-08-13 15:30:00,51.87,51.91,51.45,51.61,104000.0,33.3793,33.405,33.109,33.212,104000.0
2008-08-13 15:40:00,51.61,51.73,51.16,51.54,130800.0,33.212,33.2892,32.9224,33.1669,130800.0
2008-08-13 15:50:00,51.54,52.38,51.07,51.39,445800.0,33.1669,33.7075,32.8645,33.0704,445800.0
2008-08-14 09:30:00,51.28,53.49,51.28,53.38,227700.0,32.9996,34.4218,32.9996,34.351,227700.0
2008-08-14 09:40:00,53.38,54.12,52.89,53.31,243000.0,34.351,34.8272,34.0357,34.3059,243000.0
2008-08-14 09:50:00,53.23,53.29,51.73,52.46,180500.0,34.2545,34.2931,33.2892,33.7589,180500.0
2008-08-14 10:00:00,52.47,53.7,52.47,53.31,143300.0,33.7654,34.5569,33.7654,34.3059,143300.0
2008-08-14 10:10:00,53.41,53.41,52.68,52.91,85300.0,34.3703,34.3703,33.9005,34.0485,85300.0
2008-08-14 10:20:00,52.96,53.0,52.49,52.87,74200.0,34.0807,34.1064,33.7783,34.0228,74200.0
2008-08-14 10:30:00,52.87,52.93,52.42,52.51,84300.0,34.0228,34.0614,33.7332,33.7911,84300.0
2008-08-14 10:40:00,52.5,52.5,51.84,52.11,139800.0,33.7847,33.7847,33.36,33.5337,139800.0
2008-08-14 10:50:00,52.11,52.26,52.0,52.26,43300.0,33.5337,33.6302,33.4629,33.6302,43300.0
2008-08-14 11:00:00,52.26,53.08,52.21,53.08,68400.0,33.6302,34.1579,33.5981,34.1579,68400.0
2008-08-14 11:10:00,53.08,53.5,52.88,53.5,70700.0,34.1579,34.4282,34.0292,34.4282,70700.0
2008-08-14 11:20:00,53.5,53.75,53.37,53.45,71500.0,34.4282,34.5891,34.3445,34.396,71500.0
2008-08-14 11:30:00,53.45,54.39,53.42,54.38,151000.0,34.396,35.0009,34.3767,34.9945,151000.0
2008-08-14 11:40:00,54.33,54.75,53.83,54.61,129900.0,34.9623,35.2326,34.6406,35.1425,129900.0
2008-08-14 11:50:00,54.61,54.92,54.34,54.91,88000.0,35.1425,35.342,34.9688,35.3356,88000.0
2008-08-14 12:00:00,54.92,55.95,54.88,55.4,298700.0,35.342,36.0048,35.3163,35.6509,298700.0
2008-08-14 12:10:00,55.46,56.19,55.44,55.78,339400.0,35.6895,36.1593,35.6766,35.8954,339400.0
2008-08-14 12:20:00,55.8,55.89,55.56,55.75,110300.0,35.9083,35.9662,35.7539,35.8761,110300.0
2008-08-14 12:30:00,55.75,55.8,55.39,55.67,464200.0,35.8761,35.9083,35.6445,35.8246,464200.0
2008-08-14 12:40:00,55.64,56.0,55.63,55.87,346800.0,35.8053,36.037,35.7989,35.9533,346800.0
2008-08-14 12:50:00,55.87,55.93,55.71,55.77,56100.0,35.9533,35.992,35.8504,35.889,56100.0
2008-08-14 13:00:00,55.77,55.87,55.1,55.22,119300.0,35.889,35.9533,35.4578,35.5351,119300.0
2008-08-14 13:10:00,55.2,55.83,55.16,55.57,54400.0,35.5222,35.9276,35.4964,35.7603,54400.0
2008-08-14 13:20:00,55.55,55.77,55.27,55.44,34500.0,35.7474,35.889,35.5672,35.6766,34500.0
2008-08-14 13:30:00,55.4,55.45,55.09,55.33,64900.0,35.6509,35.6831,35.4514,35.6058,64900.0
2008-08-14 13:40:00,55.33,55.42,54.91,55.14,98700.0,35.6058,35.6638,35.3356,35.4836,98700.0
2008-08-14 13:50:00,55.08,55.25,55.0,55.25,75000.0,35.445,35.5544,35.3935,35.5544,75000.0
2008-08-14 14:00:00,55.23,55.78,55.23,55.43,90900.0,35.5415,35.8954,35.5415,35.6702,90900.0
2008-08-14 14:10:00,55.4,55.65,55.27,55.6,67000.0,35.6509,35.8118,35.5672,35.7796,67000.0
2008-08-14 14:20:00,55.59,55.64,55.24,55.48,41900.0,35.7732,35.8053,35.5479,35.7024,41900.0
2008-08-14 14:30:00,55.49,55.86,55.48,55.86,143200.0,35.7088,35.9469,35.7024,35.9469,143200.0
2008-08-14 14:40:00,55.84,56.0,55.35,55.47,102500.0,35.934,36.037,35.6187,35.6959,102500.0
2008-08-14 14:50:00,55.5,55.54,55.35,55.5,81100.0,35.7152,35.741,35.6187,35.7152,81100.0
2008-08-14 15:00:00,55.55,55.84,55.51,55.81,83200.0,35.7474,35.934,35.7217,35.9147,83200.0
2008-08-14 15:10:00,55.8,56.42,55.75,56.4,180300.0,35.9083,36.3073,35.8761,36.2944,180300.0
2008-08-14 15:20:00,56.41,56.53,56.14,56.23,168200.0,36.3008,36.3781,36.1271,36.185,168200.0
2008-08-14 15:30:00,56.23,56.49,55.9,56.4,308600.0,36.185,36.3523,35.9726,36.2944,308600.0
2008-08-14 15:40:00,56.41,56.68,56.33,56.59,167300.0,36.3008,36.4746,36.2494,36.4167,167300.0
2008-08-14 15:50:00,56.58,56.98,56.26,56.73,312400.0,36.4102,36.6676,36.2043,36.5068,312400.0
2008-08-15 09:30:00,59.17,59.17,57.9,58.44,252400.0,38.077,38.077,37.2597,37.6072,252400.0
2008-08-15 09:40:00,58.44,58.46,57.15,57.33,274600.0,37.6072,37.6201,36.777,36.8929,274600.0
2008-08-15 09:50:00,57.41,57.75,56.7,57.0,187000.0,36.9444,37.1632,36.4875,36.6805,187000.0
2008-08-15 10:00:00,57.06,57.25,55.32,56.07,271300.0,36.7191,36.8414,35.5994,36.082,271300.0
2008-08-15 10:10:00,56.07,56.67,55.53,56.1,144200.0,36.082,36.4682,35.7345,36.1014,144200.0
2008-08-15 10:20:00,56.12,56.63,56.04,56.46,66900.0,36.1142,36.4424,36.0627,36.333,66900.0
2008-08-15 10:30:00,56.52,57.06,56.42,56.88,68400.0,36.3716,36.7191,36.3073,36.6033,68400.0
2008-08-15 10:40:00,56.84,56.88,56.25,56.6,77400.0,36.5776,36.6033,36.1979,36.4231,77400.0
2008-08-15 10:50:00,56.53,57.31,56.53,57.21,70100.0,36.3781,36.88,36.3781,36.8157,70100.0
2008-08-15 11:00:00,57.24,57.28,56.6,56.74,55700.0,36.835,36.8607,36.4231,36.5132,55700.0
2008-08-15 11:10:00,56.72,57.52,56.61,57.18,56200.0,36.5003,37.0151,36.4295,36.7963,56200.0
2008-08-15 11:20:00,57.11,57.17,56.7,57.08,39900.0,36.7513,36.7899,36.4875,36.732,39900.0
2008-08-15 11:30:00,57.07,57.07,56.68,56.82,43000.0,36.7256,36.7256,36.4746,36.5647,43000.0
2008-08-15 11:40:00,56.75,57.0,56.72,56.87,50700.0,36.5196,36.6805,36.5003,36.5969,50700.0
2008-08-15 11:50:00,56.87,57.28,56.72,57.12,71800.0,36.5969,36.8607,36.5003,36.7577,71800.0
2008-08-15 12:00:00,57.12,57.52,56.65,56.7,223100.0,36.7577,37.0151,36.4553,36.4875,223100.0
2008-08-15 12:10:00,56.71,56.85,56.15,56.35,168200.0,36.4939,36.584,36.1335,36.2622,168200.0
2008-08-15 12:20:00,56.31,56.35,55.74,55.95,102300.0,36.2365,36.2622,35.8697,36.0048,102300.0
2008-08-15 12:30:00,55.94,56.63,55.94,56.59,48600.0,35.9984,36.4424,35.9984,36.4167,48600.0
2008-08-15 12:40:00,56.57,56.71,56.28,56.39,31100.0,36.4038,36.4939,36.2172,36.288,31100.0
2008-08-15 12:50:00,56.39,56.71,56.34,56.43,27600.0,36.288,36.4939,36.2558,36.3137,27600.0
2008-08-15 13:00:00,56.4,56.58,56.29,56.47,30800.0,36.2944,36.4102,36.2236,36.3395,30800.0
2008-08-15 13:10:00,56.5,56.5,56.23,56.23,34700.0,36.3588,36.3588,36.185,36.185,34700.0
2008-08-15 13:20:00,56.21,56.47,56.09,56.18,51600.0,36.1721,36.3395,36.0949,36.1528,51600.0
2008-08-15 13:30:00,56.2,56.38,56.07,56.13,35700.0,36.1657,36.2815,36.082,36.1207,35700.0
2008-08-15 13:40:00,56.1,56.23,56.06,56.14,45500.0,36.1014,36.185,36.0756,36.1271,45500.0
2008-08-15 13:50:00,56.16,56.16,55.59,55.76,73800.0,36.14,36.14,35.7732,35.8826,73800.0
2008-08-15 14:00:00,55.76,55.88,55.51,55.67,56400.0,35.8826,35.9598,35.7217,35.8246,56400.0
2008-08-15 14:10:00,55.65,56.15,55.5,55.89,64800.0,35.8118,36.1335,35.7152,35.9662,64800.0
2008-08-15 14:20:00,55.92,56.01,55.65,55.77,30300.0,35.9855,36.0434,35.8118,35.889,30300.0
2008-08-15 14:30:00,55.8,55.95,55.76,55.95,20800.0,35.9083,36.0048,35.8826,36.0048,20800.0
2008-08-15 14:40:00,55.92,56.0,55.73,55.81,29900.0,35.9855,36.037,35.8632,35.9147,29900.0
2008-08-15 14:50:00,55.82,55.98,55.76,55.91,34100.0,35.9212,36.0241,35.8826,35.9791,34100.0
2008-08-15 15:00:00,55.93,56.31,55.9,56.24,47600.0,35.992,36.2365,35.9726,36.1914,47600.0
2008-08-15 15:10:00,56.24,56.36,56.1,56.21,33000.0,36.1914,36.2687,36.1014,36.1721,33000.0
2008-08-15 15:20:00,56.22,56.8,56.19,56.55,107300.0,36.1786,36.5518,36.1593,36.3909,107300.0
2008-08-15 15:30:00,56.51,56.64,56.29,56.3,75800.0,36.3652,36.4489,36.2236,36.2301,75800.0
2008-08-15 15:40:00,56.29,56.54,56.25,56.28,117800.0,36.2236,36.3845,36.1979,36.2172,117800.0
2008-08-15 15:50:00,56.3,56.74,56.3,56.41,120800.0,36.2301,36.5132,36.2301,36.3008,120800.0
2008-08-18 09:30:00,57.59,57.59,54.16,54.78,196000.0,37.0602,37.0602,34.8529,35.2519,196000.0
2008-08-18 09:40:00,54.83,55.42,54.61,55.14,103000.0,35.2841,35.6638,35.1425,35.4836,103000.0
2008-08-18 09:50:00,55.14,55.27,54.44,54.63,93200.0,35.4836,35.5672,35.0331,35.1554,93200.0
2008-08-18 10:00:00,54.66,54.8,53.77,53.95,126500.0,35.1747,35.2648,34.602,34.7178,126500.0
2008-08-18 10:10:00,54.02,54.02,53.23,53.39,237500.0,34.7628,34.7628,34.2545,34.3574,237500.0
2008-08-18 10:20:00,53.43,53.54,53.0,53.34,145500.0,34.3832,34.4539,34.1064,34.3252,145500.0
2008-08-18 10:30:00,53.31,53.71,53.15,53.56,98900.0,34.3059,34.5633,34.203,34.4668,98900.0
2008-08-18 10:40:00,53.55,54.17,53.47,53.66,102300.0,34.4604,34.8594,34.4089,34.5312,102300.0
2008-08-18 10:50:00,53.65,54.04,53.53,53.96,95900.0,34.5247,34.7757,34.4475,34.7242,95900.0
2008-08-18 11:00:00,54.0,54.19,53.85,54.11,74200.0,34.75,34.8722,34.6534,34.8208,74200.0
2008-08-18 11:10:00,54.09,54.19,53.53,53.68,136700.0,34.8079,34.8722,34.4475,34.544,136700.0
2008-08-18 11:20:00,53.69,53.78,53.16,53.71,92800.0,34.5505,34.6084,34.2094,34.5633,92800.0
2008-08-18 11:30:00,53.72,53.95,53.39,53.88,51900.0,34.5698,34.7178,34.3574,34.6727,51900.0
2008-08-18 11:40:00,53.86,54.04,53.66,54.0,51300.0,34.6599,34.7757,34.5312,34.75,51300.0
2008-08-18 11:50:00,54.0,54.16,53.56,53.71,62100.0,34.75,34.8529,34.4668,34.5633,62100.0
2008-08-18 12:00:00,53.71,53.72,53.08,53.12,48900.0,34.5633,34.5698,34.1579,34.1837,48900.0
2008-08-18 12:10:00,53.15,53.21,52.52,52.53,75900.0,34.203,34.2416,33.7976,33.804,75900.0
2008-08-18 12:20:00,52.56,52.57,52.2,52.3,84800.0,33.8233,33.8297,33.5916,33.656,84800.0
2008-08-18 12:30:00,52.27,52.31,51.87,51.99,85100.0,33.6367,33.6624,33.3793,33.4565,85100.0
2008-08-18 12:40:00,51.95,52.06,51.66,52.0,57500.0,33.4308,33.5015,33.2441,33.4629,57500.0
2008-08-18 12:50:00,52.0,52.06,51.76,51.93,29100.0,33.4629,33.5015,33.3085,33.4179,29100.0
2008-08-18 13:00:00,51.93,52.25,51.72,51.98,110200.0,33.4179,33.6238,33.2827,33.4501,110200.0
2008-08-18 13:10:00,51.98,52.03,51.58,51.9,89800.0,33.4501,33.4822,33.1926,33.3986,89800.0
2008-08-18 13:20:00,51.9,52.46,51.83,52.0,161500.0,33.3986,33.7589,33.3535,33.4629,161500.0
2008-08-18 13:30:00,52.0,52.14,51.92,52.01,151900.0,33.4629,33.553,33.4114,33.4694,151900.0
2008-08-18 13:40:00,52.04,52.13,51.8,51.9,77900.0,33.4887,33.5466,33.3342,33.3986,77900.0
2008-08-18 13:50:00,51.9,52.14,51.76,52.0,84600.0,33.3986,33.553,33.3085,33.4629,84600.0
2008-08-18 14:00:00,52.0,52.12,51.77,51.89,73800.0,33.4629,33.5401,33.3149,33.3921,73800.0
2008-08-18 14:10:00,51.9,52.1,51.78,51.9,106400.0,33.3986,33.5273,33.3214,33.3986,106400.0
2008-08-18 14:20:00,51.88,52.06,51.67,51.98,110600.0,33.3857,33.5015,33.2506,33.4501,110600.0
2008-08-18 14:30:00,51.98,51.98,51.41,51.57,87900.0,33.4501,33.4501,33.0833,33.1862,87900.0
2008-08-18 14:40:00,51.59,51.81,51.4,51.41,49300.0,33.1991,33.3407,33.0768,33.0833,49300.0
2008-08-18 14:50:00,51.41,51.52,51.22,51.33,101500.0,33.0833,33.154,32.961,33.0318,101500.0
2008-08-18 15:00:00,51.33,51.35,51.0,51.03,138400.0,33.0318,33.0446,32.8194,32.8387,138400.0
2008-08-18 15:10:00,51.03,51.46,51.0,51.26,87600.0,32.8387,33.1154,32.8194,32.9867,87600.0
2008-08-18 15:20:00,51.29,51.36,51.03,51.07,125000.0,33.006,33.0511,32.8387,32.8645,125000.0
2008-08-18 15:30:00,51.11,51.35,50.96,51.15,142900.0,32.8902,33.0446,32.7937,32.9159,142900.0
2008-08-18 15:40:00,51.17,51.2,50.51,50.71,203400.0,32.9288,32.9481,32.5041,32.6328,203400.0
2008-08-18 15:50:00,50.71,51.0,50.69,50.92,228500.0,32.6328,32.8194,32.6199,32.7679,228500.0
2008-08-19 09:30:00,48.38,48.4,47.0,47.65,642700.0,31.1334,31.1463,30.2453,30.6636,642700.0
2008-08-19 09:40:00,47.7,47.96,47.03,47.05,310000.0,30.6958,30.8631,30.2646,30.2775,310000.0
2008-08-19 09:50:00,47.05,47.43,46.53,46.75,355200.0,30.2775,30.5221,29.9429,30.0845,355200.0
2008-08-19 10:00:00,46.78,46.96,46.15,46.53,354800.0,30.1038,30.2196,29.6983,29.9429,354800.0
2008-08-19 10:10:00,46.44,46.5,45.4,45.42,427400.0,29.885,29.9236,29.2157,29.2286,427400.0
2008-08-19 10:20:00,45.43,45.5,44.75,45.0,525900.0,29.235,29.2801,28.7974,28.9583,525900.0
2008-08-19 10:30:00,45.01,46.05,45.0,45.96,421800.0,28.9647,29.634,28.9583,29.5761,421800.0
2008-08-19 10:40:00,45.96,46.27,45.83,45.94,169900.0,29.5761,29.7756,29.4924,29.5632,169900.0
2008-08-19 10:50:00,45.9,46.01,45.42,45.94,222800.0,29.5375,29.6083,29.2286,29.5632,222800.0
2008-08-19 11:00:00,45.96,46.36,45.68,45.72,203400.0,29.5761,29.8335,29.3959,29.4216,203400.0
2008-08-19 11:10:00,45.76,46.6,45.52,46.32,266100.0,29.4474,29.9879,29.2929,29.8077,266100.0
2008-08-19 11:20:00,46.33,46.51,46.16,46.16,121000.0,29.8142,29.93,29.7048,29.7048,121000.0
2008-08-19 11:30:00,46.19,46.33,45.9,45.9,160200.0,29.7241,29.8142,29.5375,29.5375,160200.0
2008-08-19 11:40:00,45.91,46.06,45.55,45.76,143500.0,29.5439,29.6404,29.3122,29.4474,143500.0
2008-08-19 11:50:00,45.74,45.92,45.5,45.7,91600.0,29.4345,29.5503,29.2801,29.4088,91600.0
2008-08-19 12:00:00,45.72,45.88,45.27,45.66,139200.0,29.4216,29.5246,29.1321,29.383,139200.0
2008-08-19 12:10:00,45.66,45.7,45.4,45.62,136300.0,29.383,29.4088,29.2157,29.3573,136300.0
2008-08-19 12:20:00,45.62,45.83,45.42,45.53,113100.0,29.3573,29.4924,29.2286,29.2994,113100.0
2008-08-19 12:30:00,45.51,45.56,45.27,45.49,114200.0,29.2865,29.3187,29.1321,29.2736,114200.0
2008-08-19 12:40:00,45.5,45.61,45.41,45.56,106000.0,29.2801,29.3508,29.2221,29.3187,106000.0
2008-08-19 12:50:00,45.56,45.73,45.56,45.62,111700.0,29.3187,29.4281,29.3187,29.3573,111700.0
2008-08-19 13:00:00,45.59,45.6,45.45,45.48,78700.0,29.338,29.3444,29.2479,29.2672,78700.0
2008-08-19 13:10:00,45.49,45.61,45.14,45.14,281500.0,29.2736,29.3508,29.0484,29.0484,281500.0
2008-08-19 13:20:00,45.12,45.43,45.0,45.21,129100.0,29.0355,29.235,28.9583,29.0934,129100.0
2008-08-19 13:30:00,45.22,45.27,44.98,45.02,141900.0,29.0999,29.1321,28.9454,28.9712,141900.0
2008-08-19 13:40:00,45.01,45.76,44.96,45.49,210400.0,28.9647,29.4474,28.9326,29.2736,210400.0
2008-08-19 13:50:00,45.52,45.76,45.32,45.32,122800.0,29.2929,29.4474,29.1642,29.1642,122800.0
2008-08-19 14:00:00,45.32,45.32,44.89,45.07,119900.0,29.1642,29.1642,28.8875,29.0033,119900.0
2008-08-19 14:10:00,45.07,45.2,44.7,44.8,156500.0,29.0033,29.087,28.7652,28.8296,156500.0
2008-08-19 14:20:00,44.8,44.98,44.29,44.72,197100.0,28.8296,28.9454,28.5014,28.7781,197100.0
2008-08-19 14:30:00,44.71,45.24,44.7,45.04,174700.0,28.7717,29.1127,28.7652,28.984,174700.0
2008-08-19 14:40:00,45.02,45.34,44.9,45.18,130000.0,28.9712,29.1771,28.894,29.0741,130000.0
2008-08-19 14:50:00,45.18,45.32,45.0,45.3,81000.0,29.0741,29.1642,28.9583,29.1514,81000.0
2008-08-19 15:00:00,45.33,45.52,45.1,45.22,151600.0,29.1707,29.2929,29.0227,29.0999,151600.0
2008-08-19 15:10:00,45.23,45.37,45.12,45.2,46200.0,29.1063,29.1964,29.0355,29.087,46200.0
2008-08-19 15:20:00,45.2,45.42,44.9,44.97,170700.0,29.087,29.2286,28.894,28.939,170700.0
2008-08-19 15:30:00,44.98,44.98,44.63,44.82,203300.0,28.9454,28.9454,28.7202,28.8425,203300.0
2008-08-19 15:40:00,44.82,45.02,44.65,44.93,255500.0,28.8425,28.9712,28.7331,28.9133,255500.0
2008-08-19 15:50:00,44.97,45.46,44.76,45.41,492600.0,28.939,29.2543,28.8039,29.2221,492600.0
2008-08-20 09:30:00,45.0,45.7,44.5,44.73,272900.0,28.9583,29.4088,28.6365,28.7846,272900.0
2008-08-20 09:40:00,44.73,44.92,43.26,43.26,326400.0,28.7846,28.9068,27.8386,27.8386,326400.0
2008-08-20 09:50:00,43.29,44.02,42.86,42.99,331000.0,27.8579,28.3277,27.5812,27.6648,331000.0
2008-08-20 10:00:00,42.98,43.05,42.52,42.75,330800.0,27.6584,27.7034,27.3624,27.5104,330800.0
2008-08-20 10:10:00,42.74,44.03,42.7,43.63,385400.0,27.504,28.3341,27.4782,28.0767,385400.0
2008-08-20 10:20:00,43.63,43.74,42.86,42.9,184800.0,28.0767,28.1475,27.5812,27.6069,184800.0
2008-08-20 10:30:00,42.92,43.79,42.75,43.69,221300.0,27.6198,28.1796,27.5104,28.1153,221300.0
2008-08-20 10:40:00,43.68,44.69,43.4,44.69,331800.0,28.1089,28.7588,27.9287,28.7588,331800.0
2008-08-20 10:50:00,44.65,45.13,44.16,44.99,284300.0,28.7331,29.042,28.4177,28.9519,284300.0
2008-08-20 11:00:00,44.92,45.36,44.38,45.13,265700.0,28.9068,29.19,28.5593,29.042,265700.0
2008-08-20 11:10:00,45.17,45.69,45.06,45.5,279300.0,29.0677,29.4023,28.9969,29.2801,279300.0
2008-08-20 11:20:00,45.5,45.5,44.9,45.04,123600.0,29.2801,29.2801,28.894,28.984,123600.0
2008-08-20 11:30:00,45.09,45.09,44.41,44.61,112600.0,29.0162,29.0162,28.5786,28.7073,112600.0
2008-08-20 11:40:00,44.64,44.65,44.15,44.23,80000.0,28.7266,28.7331,28.4113,28.4628,80000.0
2008-08-20 11:50:00,44.23,44.4,44.02,44.2,51300.0,28.4628,28.5722,28.3277,28.4435,51300.0
2008-08-20 12:00:00,44.2,44.47,43.66,43.8,98600.0,28.4435,28.6172,28.096,28.1861,98600.0
2008-08-20 12:10:00,43.8,43.8,43.11,43.16,189800.0,28.1861,28.1861,27.7421,27.7742,189800.0
2008-08-20 12:20:00,43.16,43.48,43.01,43.01,72700.0,27.7742,27.9802,27.6777,27.6777,72700.0
2008-08-20 12:30:00,43.03,43.38,43.0,43.19,71700.0,27.6906,27.9158,27.6713,27.7935,71700.0
2008-08-20 12:40:00,43.18,43.39,42.9,42.9,67600.0,27.7871,27.9222,27.6069,27.6069,67600.0
2008-08-20 12:50:00,42.9,43.09,42.84,42.88,60600.0,27.6069,27.7292,27.5683,27.594,60600.0
2008-08-20 13:00:00,42.88,43.08,42.59,42.97,156300.0,27.594,27.7227,27.4074,27.652,156300.0
2008-08-20 13:10:00,42.96,43.25,42.9,43.03,67700.0,27.6455,27.8321,27.6069,27.6906,67700.0
2008-08-20 13:20:00,43.06,43.13,42.65,43.0,56200.0,27.7099,27.7549,27.446,27.6713,56200.0
2008-08-20 13:30:00,43.0,43.23,42.83,42.92,41600.0,27.6713,27.8193,27.5619,27.6198,41600.0
2008-08-20 13:40:00,42.88,43.11,42.84,43.11,33900.0,27.594,27.7421,27.5683,27.7421,33900.0
2008-08-20 13:50:00,43.15,43.15,43.0,43.05,31200.0,27.7678,27.7678,27.6713,27.7034,31200.0
2008-08-20 14:00:00,43.05,43.06,42.6,42.6,56000.0,27.7034,27.7099,27.4139,27.4139,56000.0
2008-08-20 14:10:00,42.6,42.65,42.24,42.26,135700.0,27.4139,27.446,27.1822,27.1951,135700.0
2008-08-20 14:20:00,42.27,42.5,42.09,42.19,158500.0,27.2015,27.3495,27.0857,27.15,158500.0
2008-08-20 14:30:00,42.23,42.4,42.05,42.17,98600.0,27.1758,27.2852,27.0599,27.1371,98600.0
2008-08-20 14:40:00,42.17,42.35,42.04,42.08,76800.0,27.1371,27.253,27.0535,27.0792,76800.0
2008-08-20 14:50:00,42.07,43.25,41.9,42.54,590500.0,27.0728,27.8321,26.9634,27.3752,590500.0
2008-08-20 15:00:00,42.52,43.21,42.3,42.41,251300.0,27.3624,27.8064,27.2208,27.2916,251300.0
2008-08-20 15:10:00,42.46,42.67,41.93,42.2,129000.0,27.3238,27.4589,26.9827,27.1565,129000.0
2008-08-20 15:20:00,42.18,42.24,41.95,42.17,117300.0,27.1436,27.1822,26.9956,27.1371,117300.0
2008-08-20 15:30:00,42.17,42.18,41.82,41.9,202500.0,27.1371,27.1436,26.9119,26.9634,202500.0
2008-08-20 15:40:00,41.9,42.19,41.61,41.9,314300.0,26.9634,27.15,26.7768,26.9634,314300.0
2008-08-20 15:50:00,41.89,42.02,41.7,41.83,407300.0,26.957,27.0406,26.8347,26.9184,407300.0
2008-08-21 09:30:00,42.12,43.0,41.8,41.8,461200.0,27.105,27.6713,26.899,26.899,461200.0
2008-08-21 09:40:00,41.85,42.86,41.75,42.35,300500.0,26.9312,27.5812,26.8669,27.253,300500.0
2008-08-21 09:50:00,42.38,43.12,42.32,42.92,268000.0,27.2723,27.7485,27.2337,27.6198,268000.0
2008-08-21 10:00:00,42.92,43.9,42.64,43.38,359800.0,27.6198,28.2504,27.4396,27.9158,359800.0
2008-08-21 10:10:00,43.41,43.58,43.01,43.41,107700.0,27.9351,28.0445,27.6777,27.9351,107700.0
2008-08-21 10:20:00,43.4,43.83,43.11,43.28,65600.0,27.9287,28.2054,27.7421,27.8515,65600.0
2008-08-21 10:30:00,43.3,43.4,43.0,43.27,63800.0,27.8643,27.9287,27.6713,27.845,63800.0
2008-08-21 10:40:00,43.27,43.33,42.82,42.93,79200.0,27.845,27.8836,27.5554,27.6262,79200.0
2008-08-21 10:50:00,42.94,43.11,42.41,42.71,237100.0,27.6327,27.7421,27.2916,27.4846,237100.0
2008-08-21 11:00:00,42.68,42.78,42.49,42.64,177000.0,27.4653,27.5297,27.3431,27.4396,177000.0
2008-08-21 11:10:00,42.65,42.85,42.54,42.63,79500.0,27.446,27.5747,27.3752,27.4332,79500.0
2008-08-21 11:20:00,42.63,42.78,42.5,42.65,62100.0,27.4332,27.5297,27.3495,27.446,62100.0
2008-08-21 11:30:00,42.65,42.67,42.48,42.55,57200.0,27.446,27.4589,27.3366,27.3817,57200.0
2008-08-21 11:40:00,42.53,43.22,42.53,42.74,102500.0,27.3688,27.8128,27.3688,27.504,102500.0
2008-08-21 11:50:00,42.74,43.1,42.65,42.72,33300.0,27.504,27.7356,27.446,27.4911,33300.0
2008-08-21 12:00:00,42.72,43.13,42.69,43.09,69500.0,27.4911,27.7549,27.4718,27.7292,69500.0
2008-08-21 12:10:00,43.09,43.25,43.05,43.15,68700.0,27.7292,27.8321,27.7034,27.7678,68700.0
2008-08-21 12:20:00,43.15,43.24,42.77,42.9,85800.0,27.7678,27.8257,27.5233,27.6069,85800.0
2008-08-21 12:30:00,42.87,43.22,42.74,43.01,59000.0,27.5876,27.8128,27.504,27.6777,59000.0
2008-08-21 12:40:00,43.01,43.06,42.78,42.85,26300.0,27.6777,27.7099,27.5297,27.5747,26300.0
2008-08-21 12:50:00,42.88,42.94,42.75,42.76,22000.0,27.594,27.6327,27.5104,27.5168,22000.0
2008-08-21 13:00:00,42.76,42.83,42.4,42.62,73200.0,27.5168,27.5619,27.2852,27.4267,73200.0
2008-08-21 13:10:00,42.62,42.7,42.51,42.7,42000.0,27.4267,27.4782,27.3559,27.4782,42000.0
2008-08-21 13:20:00,42.7,42.7,42.07,42.11,58600.0,27.4782,27.4782,27.0728,27.0985,58600.0
2008-08-21 13:30:00,42.12,42.46,42.01,42.45,102500.0,27.105,27.3238,27.0342,27.3173,102500.0
2008-08-21 13:40:00,42.48,42.56,42.24,42.54,36500.0,27.3366,27.3881,27.1822,27.3752,36500.0
2008-08-21 13:50:00,42.56,42.56,42.11,42.21,38700.0,27.3881,27.3881,27.0985,27.1629,38700.0
2008-08-21 14:00:00,42.21,42.21,42.0,42.03,67900.0,27.1629,27.1629,27.0277,27.0471,67900.0
2008-08-21 14:10:00,42.03,42.18,42.0,42.01,53300.0,27.0471,27.1436,27.0277,27.0342,53300.0
2008-08-21 14:20:00,42.0,42.1,42.0,42.01,47400.0,27.0277,27.0921,27.0277,27.0342,47400.0
2008-08-21 14:30:00,42.03,42.44,42.0,42.11,81500.0,27.0471,27.3109,27.0277,27.0985,81500.0
2008-08-21 14:40:00,42.1,42.22,42.07,42.1,46800.0,27.0921,27.1693,27.0728,27.0921,46800.0
2008-08-21 14:50:00,42.1,42.17,41.81,41.97,74100.0,27.0921,27.1371,26.9055,27.0084,74100.0
2008-08-21 15:00:00,41.95,42.14,41.73,41.73,91400.0,26.9956,27.1178,26.854,26.854,91400.0
2008-08-21 15:10:00,41.73,42.03,41.5,41.59,104800.0,26.854,27.0471,26.706,26.7639,104800.0
2008-08-21 15:20:00,41.57,41.64,41.03,41.18,182700.0,26.751,26.7961,26.4035,26.5001,182700.0
2008-08-21 15:30:00,41.18,41.56,41.11,41.45,169100.0,26.5001,26.7446,26.455,26.6738,169100.0
2008-08-21 15:40:00,41.45,41.67,41.1,41.15,168800.0,26.6738,26.8154,26.4486,26.4808,168800.0
2008-08-21 15:50:00,41.13,41.32,40.86,41.05,357700.0,26.4679,26.5902,26.2941,26.4164,357700.0
2008-08-22 09:30:00,39.75,40.48,39.35,40.3,717900.0,25.5798,26.0496,25.3224,25.9338,717900.0
2008-08-22 09:40:00,40.29,41.39,40.07,41.09,426300.0,25.9273,26.6352,25.7858,26.4421,426300.0
2008-08-22 09:50:00,41.12,41.2,40.0,40.06,344700.0,26.4615,26.5129,25.7407,25.7793,344700.0
2008-08-22 10:00:00,40.06,40.27,39.99,40.15,221900.0,25.7793,25.9145,25.7343,25.8372,221900.0
2008-08-22 10:10:00,40.1,40.2,39.77,40.15,245900.0,25.8051,25.8694,25.5927,25.8372,245900.0
2008-08-22 10:20:00,40.14,40.28,40.0,40.04,119000.0,25.8308,25.9209,25.7407,25.7665,119000.0
2008-08-22 10:30:00,40.04,40.05,39.75,39.99,211300.0,25.7665,25.7729,25.5798,25.7343,211300.0
2008-08-22 10:40:00,39.98,40.23,39.86,40.2,146400.0,25.7278,25.8887,25.6506,25.8694,146400.0
2008-08-22 10:50:00,40.19,40.4,40.17,40.31,247400.0,25.863,25.9981,25.8501,25.9402,247400.0
2008-08-22 11:00:00,40.24,40.47,40.12,40.17,269300.0,25.8952,26.0432,25.8179,25.8501,269300.0
2008-08-22 11:10:00,40.18,40.2,40.0,40.1,142800.0,25.8565,25.8694,25.7407,25.8051,142800.0
2008-08-22 11:20:00,40.11,40.29,40.0,40.04,199300.0,25.8115,25.9273,25.7407,25.7665,199300.0
2008-08-22 11:30:00,40.08,40.13,40.0,40.0,175700.0,25.7922,25.8244,25.7407,25.7407,175700.0
2008-08-22 11:40:00,40.0,40.08,40.0,40.01,114900.0,25.7407,25.7922,25.7407,25.7471,114900.0
2008-08-22 11:50:00,40.03,40.04,39.79,39.82,273000.0,25.76,25.7665,25.6056,25.6249,273000.0
2008-08-22 12:00:00,39.85,39.99,39.79,39.91,96600.0,25.6442,25.7343,25.6056,25.6828,96600.0
2008-08-22 12:10:00,39.9,40.08,39.81,39.91,89400.0,25.6764,25.7922,25.6184,25.6828,89400.0
2008-08-22 12:20:00,39.91,40.0,39.83,39.87,84700.0,25.6828,25.7407,25.6313,25.6571,84700.0
2008-08-22 12:30:00,39.87,40.13,39.84,39.91,52800.0,25.6571,25.8244,25.6378,25.6828,52800.0
2008-08-22 12:40:00,39.9,40.13,39.88,40.11,67200.0,25.6764,25.8244,25.6635,25.8115,67200.0
2008-08-22 12:50:00,40.11,40.23,40.11,40.2,145200.0,25.8115,25.8887,25.8115,25.8694,145200.0
2008-08-22 13:00:00,40.2,40.57,40.19,40.29,305300.0,25.8694,26.1075,25.863,25.9273,305300.0
2008-08-22 13:10:00,40.3,40.3,39.9,39.96,289900.0,25.9338,25.9338,25.6764,25.715,289900.0
2008-08-22 13:20:00,40.0,40.38,39.98,40.25,106700.0,25.7407,25.9853,25.7278,25.9016,106700.0
2008-08-22 13:30:00,40.22,40.44,40.21,40.21,128300.0,25.8823,26.0239,25.8759,25.8759,128300.0
2008-08-22 13:40:00,40.21,40.28,40.03,40.16,78800.0,25.8759,25.9209,25.76,25.8437,78800.0
2008-08-22 13:50:00,40.16,40.33,40.08,40.29,66500.0,25.8437,25.9531,25.7922,25.9273,66500.0
2008-08-22 14:00:00,40.29,40.29,40.06,40.1,61800.0,25.9273,25.9273,25.7793,25.8051,61800.0
2008-08-22 14:10:00,40.13,40.3,40.07,40.22,75700.0,25.8244,25.9338,25.7858,25.8823,75700.0
2008-08-22 14:20:00,40.23,40.38,40.13,40.3,152000.0,25.8887,25.9853,25.8244,25.9338,152000.0
2008-08-22 14:30:00,40.28,40.44,40.27,40.41,126200.0,25.9209,26.0239,25.9145,26.0046,126200.0
2008-08-22 14:40:00,40.4,40.78,40.32,40.41,225000.0,25.9981,26.2427,25.9466,26.0046,225000.0
2008-08-22 14:50:00,40.41,40.53,40.26,40.33,104400.0,26.0046,26.0818,25.908,25.9531,104400.0
2008-08-22 15:00:00,40.34,40.38,40.01,40.04,113000.0,25.9595,25.9853,25.7471,25.7665,113000.0
2008-08-22 15:10:00,40.02,40.2,39.93,40.09,153500.0,25.7536,25.8694,25.6957,25.7986,153500.0
2008-08-22 15:20:00,40.06,40.19,39.99,40.14,215400.0,25.7793,25.863,25.7343,25.8308,215400.0
2008-08-22 15:30:00,40.13,40.35,40.0,40.04,234000.0,25.8244,25.9659,25.7407,25.7665,234000.0
2008-08-22 15:40:00,40.04,40.1,39.98,39.99,345800.0,25.7665,25.8051,25.7278,25.7343,345800.0
2008-08-22 15:50:00,39.99,40.27,39.97,40.23,298800.0,25.7343,25.9145,25.7214,25.8887,298800.0
2008-08-25 09:30:00,39.83,40.35,39.4,39.47,234800.0,25.6313,25.9659,25.3546,25.3996,234800.0
2008-08-25 09:40:00,39.52,39.93,39.41,39.54,153600.0,25.4318,25.6957,25.361,25.4447,153600.0
2008-08-25 09:50:00,39.52,39.63,39.41,39.51,142800.0,25.4318,25.5026,25.361,25.4254,142800.0
2008-08-25 10:00:00,39.52,40.28,39.51,40.0,172500.0,25.4318,25.9209,25.4254,25.7407,172500.0
2008-08-25 10:10:00,40.0,40.33,40.0,40.15,124200.0,25.7407,25.9531,25.7407,25.8372,124200.0
2008-08-25 10:20:00,40.15,40.59,40.15,40.49,131700.0,25.8372,26.1204,25.8372,26.056,131700.0
2008-08-25 10:30:00,40.46,40.5,40.0,40.13,64900.0,26.0367,26.0625,25.7407,25.8244,64900.0
2008-08-25 10:40:00,40.1,40.29,40.1,40.22,64900.0,25.8051,25.9273,25.8051,25.8823,64900.0
2008-08-25 10:50:00,40.22,40.38,40.0,40.34,94000.0,25.8823,25.9853,25.7407,25.9595,94000.0
2008-08-25 11:00:00,40.28,40.6,40.19,40.45,115600.0,25.9209,26.1268,25.863,26.0303,115600.0
2008-08-25 11:10:00,40.41,40.84,40.23,40.46,143200.0,26.0046,26.2813,25.8887,26.0367,143200.0
2008-08-25 11:20:00,40.47,41.39,40.45,41.18,274600.0,26.0432,26.6352,26.0303,26.5001,274600.0
2008-08-25 11:30:00,41.18,41.27,40.95,41.2,122200.0,26.5001,26.558,26.3521,26.5129,122200.0
2008-08-25 11:40:00,41.16,41.88,41.05,41.64,176000.0,26.4872,26.9505,26.4164,26.7961,176000.0
2008-08-25 11:50:00,41.65,41.7,40.84,40.94,126600.0,26.8025,26.8347,26.2813,26.3456,126600.0
2008-08-25 12:00:00,40.94,41.03,40.64,40.93,106900.0,26.3456,26.4035,26.1526,26.3392,106900.0
2008-08-25 12:10:00,40.91,41.21,40.82,41.11,56000.0,26.3263,26.5194,26.2684,26.455,56000.0
2008-08-25 12:20:00,41.12,41.15,40.71,40.83,64200.0,26.4615,26.4808,26.1976,26.2748,64200.0
2008-08-25 12:30:00,40.84,40.96,40.81,40.84,55500.0,26.2813,26.3585,26.262,26.2813,55500.0
2008-08-25 12:40:00,40.9,41.1,40.73,40.77,87700.0,26.3199,26.4486,26.2105,26.2362,87700.0
2008-08-25 12:50:00,40.78,41.15,40.74,41.01,49600.0,26.2427,26.4808,26.2169,26.3907,49600.0
2008-08-25 13:00:00,41.01,41.25,40.91,41.25,75400.0,26.3907,26.5451,26.3263,26.5451,75400.0
2008-08-25 13:10:00,41.25,41.4,40.99,41.06,101100.0,26.5451,26.6416,26.3778,26.4228,101100.0
2008-08-25 13:20:00,41.04,41.57,41.04,41.46,90100.0,26.41,26.751,26.41,26.6802,90100.0
2008-08-25 13:30:00,41.43,41.91,41.43,41.87,74200.0,26.6609,26.9698,26.6609,26.9441,74200.0
2008-08-25 13:40:00,41.87,41.87,41.64,41.79,73900.0,26.9441,26.9441,26.7961,26.8926,73900.0
2008-08-25 13:50:00,41.8,42.09,41.73,41.9,141500.0,26.899,27.0857,26.854,26.9634,141500.0
2008-08-25 14:00:00,41.88,41.97,41.53,41.71,86600.0,26.9505,27.0084,26.7253,26.8411,86600.0
2008-08-25 14:10:00,41.75,41.78,41.22,41.53,288000.0,26.8669,26.8862,26.5258,26.7253,288000.0
2008-08-25 14:20:00,41.51,41.58,41.3,41.35,74000.0,26.7124,26.7575,26.5773,26.6095,74000.0
2008-08-25 14:30:00,41.35,41.4,41.1,41.16,76500.0,26.6095,26.6416,26.4486,26.4872,76500.0
2008-08-25 14:40:00,41.17,41.41,41.17,41.29,166600.0,26.4936,26.6481,26.4936,26.5709,166600.0
2008-08-25 14:50:00,41.3,41.32,41.01,41.12,62400.0,26.5773,26.5902,26.3907,26.4615,62400.0
2008-08-25 15:00:00,41.12,41.2,41.01,41.11,57000.0,26.4615,26.5129,26.3907,26.455,57000.0
2008-08-25 15:10:00,41.11,41.24,40.93,41.06,120500.0,26.455,26.5387,26.3392,26.4228,120500.0
2008-08-25 15:20:00,41.08,41.15,40.9,41.01,74200.0,26.4357,26.4808,26.3199,26.3907,74200.0
2008-08-25 15:30:00,41.03,41.05,40.73,40.86,183400.0,26.4035,26.4164,26.2105,26.2941,183400.0
2008-08-25 15:40:00,40.85,41.04,40.76,40.91,231500.0,26.2877,26.41,26.2298,26.3263,231500.0
2008-08-25 15:50:00,40.91,41.02,40.74,40.78,346200.0,26.3263,26.3971,26.2169,26.2427,346200.0
2008-08-26 09:30:00,40.54,41.33,40.28,40.53,119700.0,26.0882,26.5966,25.9209,26.0818,119700.0
2008-08-26 09:40:00,40.51,41.16,40.02,40.79,183400.0,26.0689,26.4872,25.7536,26.2491,183400.0
2008-08-26 09:50:00,40.8,40.8,40.2,40.43,71700.0,26.2555,26.2555,25.8694,26.0174,71700.0
2008-08-26 10:00:00,40.42,41.21,40.38,40.87,124200.0,26.011,26.5194,25.9853,26.3006,124200.0
2008-08-26 10:10:00,40.93,41.24,40.7,40.72,61400.0,26.3392,26.5387,26.1912,26.204,61400.0
2008-08-26 10:20:00,40.75,41.58,40.74,41.44,84700.0,26.2234,26.7575,26.2169,26.6674,84700.0
2008-08-26 10:30:00,41.48,41.97,41.48,41.83,126200.0,26.6931,27.0084,26.6931,26.9184,126200.0
2008-08-26 10:40:00,41.87,42.2,41.69,42.2,119300.0,26.9441,27.1565,26.8283,27.1565,119300.0
2008-08-26 10:50:00,42.16,42.34,42.06,42.2,101600.0,27.1307,27.2465,27.0664,27.1565,101600.0
2008-08-26 11:00:00,42.19,42.5,41.74,41.82,97000.0,27.15,27.3495,26.8604,26.9119,97000.0
2008-08-26 11:10:00,41.83,41.97,41.56,41.81,37600.0,26.9184,27.0084,26.7446,26.9055,37600.0
2008-08-26 11:20:00,41.73,41.99,41.63,41.81,46800.0,26.854,27.0213,26.7896,26.9055,46800.0
2008-08-26 11:30:00,41.77,41.78,41.31,41.4,42900.0,26.8797,26.8862,26.5837,26.6416,42900.0
2008-08-26 11:40:00,41.41,41.77,41.33,41.56,40700.0,26.6481,26.8797,26.5966,26.7446,40700.0
2008-08-26 11:50:00,41.61,41.71,41.41,41.59,22400.0,26.7768,26.8411,26.6481,26.7639,22400.0
2008-08-26 12:00:00,41.58,41.59,41.15,41.16,36600.0,26.7575,26.7639,26.4808,26.4872,36600.0
2008-08-26 12:10:00,41.15,41.21,40.98,41.06,58600.0,26.4808,26.5194,26.3714,26.4228,58600.0
2008-08-26 12:20:00,41.06,41.19,40.8,40.83,53800.0,26.4228,26.5065,26.2555,26.2748,53800.0
2008-08-26 12:30:00,40.8,41.06,40.78,41.03,27300.0,26.2555,26.4228,26.2427,26.4035,27300.0
2008-08-26 12:40:00,41.05,41.34,41.0,41.06,48500.0,26.4164,26.603,26.3842,26.4228,48500.0
2008-08-26 12:50:00,41.07,41.07,40.83,40.95,34500.0,26.4293,26.4293,26.2748,26.3521,34500.0
2008-08-26 13:00:00,40.94,41.13,40.88,41.0,32300.0,26.3456,26.4679,26.307,26.3842,32300.0
2008-08-26 13:10:00,41.01,41.06,40.93,41.0,39400.0,26.3907,26.4228,26.3392,26.3842,39400.0
2008-08-26 13:20:00,41.0,41.04,40.62,40.65,34100.0,26.3842,26.41,26.1397,26.159,34100.0
2008-08-26 13:30:00,40.63,40.73,40.44,40.67,45000.0,26.1461,26.2105,26.0239,26.1719,45000.0
2008-08-26 13:40:00,40.64,40.64,40.27,40.33,239300.0,26.1526,26.1526,25.9145,25.9531,239300.0
2008-08-26 13:50:00,40.32,40.35,40.06,40.15,55600.0,25.9466,25.9659,25.7793,25.8372,55600.0
2008-08-26 14:00:00,40.17,40.29,39.87,40.2,102900.0,25.8501,25.9273,25.6571,25.8694,102900.0
2008-08-26 14:10:00,40.2,40.23,40.0,40.0,63600.0,25.8694,25.8887,25.7407,25.7407,63600.0
2008-08-26 14:20:00,40.01,40.09,39.73,39.88,48400.0,25.7471,25.7986,25.567,25.6635,48400.0
2008-08-26 14:30:00,39.87,40.02,39.72,40.02,59400.0,25.6571,25.7536,25.5605,25.7536,59400.0
2008-08-26 14:40:00,40.01,40.03,39.77,39.91,111000.0,25.7471,25.76,25.5927,25.6828,111000.0
2008-08-26 14:50:00,39.93,39.93,39.8,39.84,91000.0,25.6957,25.6957,25.612,25.6378,91000.0
2008-08-26 15:00:00,39.85,40.05,39.85,40.01,63900.0,25.6442,25.7729,25.6442,25.7471,63900.0
2008-08-26 15:10:00,40.01,40.21,39.87,40.03,78600.0,25.7471,25.8759,25.6571,25.76,78600.0
2008-08-26 15:20:00,40.02,40.2,39.95,40.05,63600.0,25.7536,25.8694,25.7085,25.7729,63600.0
2008-08-26 15:30:00,40.04,40.3,40.04,40.17,74300.0,25.7665,25.9338,25.7665,25.8501,74300.0
2008-08-26 15:40:00,40.17,40.35,40.1,40.24,96700.0,25.8501,25.9659,25.8051,25.8952,96700.0
2008-08-26 15:50:00,40.3,40.46,40.03,40.08,203300.0,25.9338,26.0367,25.76,25.7922,203300.0
2008-08-27 09:30:00,39.76,40.49,39.33,40.05,143100.0,25.5863,26.056,25.3096,25.7729,143100.0
2008-08-27 09:40:00,40.08,40.15,39.83,40.05,86600.0,25.7922,25.8372,25.6313,25.7729,86600.0
2008-08-27 09:50:00,40.04,40.46,39.87,40.32,103700.0,25.7665,26.0367,25.6571,25.9466,103700.0
2008-08-27 10:00:00,40.3,40.8,40.16,40.54,114400.0,25.9338,26.2555,25.8437,26.0882,114400.0
2008-08-27 10:10:00,40.53,40.77,40.27,40.62,83500.0,26.0818,26.2362,25.9145,26.1397,83500.0
2008-08-27 10:20:00,40.64,41.01,40.63,40.67,89100.0,26.1526,26.3907,26.1461,26.1719,89100.0
2008-08-27 10:30:00,40.7,40.86,40.38,40.54,40500.0,26.1912,26.2941,25.9853,26.0882,40500.0
2008-08-27 10:40:00,40.58,40.58,40.33,40.52,20900.0,26.114,26.114,25.9531,26.0753,20900.0
2008-08-27 10:50:00,40.52,40.66,40.42,40.56,49700.0,26.0753,26.1654,26.011,26.1011,49700.0
2008-08-27 11:00:00,40.57,40.95,40.56,40.85,100700.0,26.1075,26.3521,26.1011,26.2877,100700.0
2008-08-27 11:10:00,40.85,41.31,40.85,41.31,100300.0,26.2877,26.5837,26.2877,26.5837,100300.0
2008-08-27 11:20:00,41.31,41.42,41.19,41.3,86800.0,26.5837,26.6545,26.5065,26.5773,86800.0
2008-08-27 11:30:00,41.27,41.28,40.92,41.12,42800.0,26.558,26.5644,26.3327,26.4615,42800.0
2008-08-27 11:40:00,41.12,41.37,41.08,41.12,51500.0,26.4615,26.6223,26.4357,26.4615,51500.0
2008-08-27 11:50:00,41.12,41.53,41.08,41.53,29400.0,26.4615,26.7253,26.4357,26.7253,29400.0
2008-08-27 12:00:00,41.5,41.99,41.38,41.88,56500.0,26.706,27.0213,26.6288,26.9505,56500.0
2008-08-27 12:10:00,41.9,42.16,41.86,42.15,134000.0,26.9634,27.1307,26.9377,27.1243,134000.0
2008-08-27 12:20:00,42.15,42.2,41.94,42.0,52000.0,27.1243,27.1565,26.9891,27.0277,52000.0
2008-08-27 12:30:00,42.01,42.31,41.97,42.19,83100.0,27.0342,27.2272,27.0084,27.15,83100.0
2008-08-27 12:40:00,42.12,42.55,42.12,42.55,74500.0,27.105,27.3817,27.105,27.3817,74500.0
2008-08-27 12:50:00,42.51,42.55,42.44,42.47,86200.0,27.3559,27.3817,27.3109,27.3302,86200.0
2008-08-27 13:00:00,42.49,42.49,42.09,42.09,91300.0,27.3431,27.3431,27.0857,27.0857,91300.0
2008-08-27 13:10:00,42.08,42.16,41.94,41.94,37800.0,27.0792,27.1307,26.9891,26.9891,37800.0
2008-08-27 13:20:00,41.93,42.04,41.7,42.01,59600.0,26.9827,27.0535,26.8347,27.0342,59600.0
2008-08-27 13:30:00,42.02,42.11,41.63,41.86,61200.0,27.0406,27.0985,26.7896,26.9377,61200.0
2008-08-27 13:40:00,41.85,42.03,41.85,41.99,32200.0,26.9312,27.0471,26.9312,27.0213,32200.0
2008-08-27 13:50:00,41.95,41.96,41.6,41.72,58500.0,26.9956,27.002,26.7703,26.8476,58500.0
2008-08-27 14:00:00,41.66,41.74,41.52,41.54,79500.0,26.809,26.8604,26.7189,26.7317,79500.0
2008-08-27 14:10:00,41.52,41.53,41.26,41.53,53500.0,26.7189,26.7253,26.5515,26.7253,53500.0
2008-08-27 14:20:00,41.5,41.57,41.34,41.34,28200.0,26.706,26.751,26.603,26.603,28200.0
2008-08-27 14:30:00,41.35,41.43,41.25,41.4,37900.0,26.6095,26.6609,26.5451,26.6416,37900.0
2008-08-27 14:40:00,41.41,41.52,41.29,41.39,91300.0,26.6481,26.7189,26.5709,26.6352,91300.0
2008-08-27 14:50:00,41.39,41.65,41.31,41.54,106700.0,26.6352,26.8025,26.5837,26.7317,106700.0
2008-08-27 15:00:00,41.52,41.75,41.52,41.73,63400.0,26.7189,26.8669,26.7189,26.854,63400.0
2008-08-27 15:10:00,41.73,41.73,41.48,41.54,57000.0,26.854,26.854,26.6931,26.7317,57000.0
2008-08-27 15:20:00,41.54,41.69,41.5,41.54,87900.0,26.7317,26.8283,26.706,26.7317,87900.0
2008-08-27 15:30:00,41.54,41.8,41.5,41.77,106400.0,26.7317,26.899,26.706,26.8797,106400.0
2008-08-27 15:40:00,41.77,42.12,41.74,42.03,177900.0,26.8797,27.105,26.8604,27.0471,177900.0
2008-08-27 15:50:00,42.03,42.63,42.01,42.55,253700.0,27.0471,27.4332,27.0342,27.3817,253700.0
2008-08-28 09:30:00,42.65,44.88,42.65,44.76,319300.0,27.446,28.8811,27.446,28.8039,319300.0
2008-08-28 09:40:00,44.74,45.81,44.71,45.42,408700.0,28.791,29.4796,28.7717,29.2286,408700.0
2008-08-28 09:50:00,45.48,45.65,44.98,45.07,333100.0,29.2672,29.3766,28.9454,29.0033,333100.0
2008-08-28 10:00:00,45.12,45.67,45.02,45.53,148600.0,29.0355,29.3895,28.9712,29.2994,148600.0
2008-08-28 10:10:00,45.51,45.66,45.26,45.32,80800.0,29.2865,29.383,29.1256,29.1642,80800.0
2008-08-28 10:20:00,45.31,45.49,45.13,45.18,55900.0,29.1578,29.2736,29.042,29.0741,55900.0
2008-08-28 10:30:00,45.24,45.41,44.9,45.25,180100.0,29.1127,29.2221,28.894,29.1192,180100.0
2008-08-28 10:40:00,45.25,45.31,45.07,45.14,105200.0,29.1192,29.1578,29.0033,29.0484,105200.0
2008-08-28 10:50:00,45.11,45.11,44.66,44.69,96600.0,29.0291,29.0291,28.7395,28.7588,96600.0
2008-08-28 11:00:00,44.69,44.89,44.6,44.89,82800.0,28.7588,28.8875,28.7009,28.8875,82800.0
2008-08-28 11:10:00,44.87,45.03,44.76,44.88,65200.0,28.8746,28.9776,28.8039,28.8811,65200.0
2008-08-28 11:20:00,44.85,44.92,44.67,44.8,53300.0,28.8618,28.9068,28.7459,28.8296,53300.0
2008-08-28 11:30:00,44.81,44.95,44.78,44.81,41900.0,28.836,28.9261,28.8167,28.836,41900.0
2008-08-28 11:40:00,44.81,44.99,44.55,44.99,60600.0,28.836,28.9519,28.6687,28.9519,60600.0
2008-08-28 11:50:00,44.97,45.02,44.83,44.96,95300.0,28.939,28.9712,28.8489,28.9326,95300.0
2008-08-28 12:00:00,44.93,45.24,44.82,45.04,54200.0,28.9133,29.1127,28.8425,28.984,54200.0
2008-08-28 12:10:00,45.04,45.28,44.88,44.92,59200.0,28.984,29.1385,28.8811,28.9068,59200.0
2008-08-28 12:20:00,44.96,45.16,44.94,45.16,21800.0,28.9326,29.0613,28.9197,29.0613,21800.0
2008-08-28 12:30:00,45.16,45.18,44.66,44.82,66300.0,29.0613,29.0741,28.7395,28.8425,66300.0
2008-08-28 12:40:00,44.8,44.92,44.44,44.51,39300.0,28.8296,28.9068,28.5979,28.643,39300.0
2008-08-28 12:50:00,44.52,44.91,44.52,44.78,23000.0,28.6494,28.9004,28.6494,28.8167,23000.0
2008-08-28 13:00:00,44.78,44.78,44.44,44.45,27300.0,28.8167,28.8167,28.5979,28.6044,27300.0
2008-08-28 13:10:00,44.44,44.61,44.16,44.58,47100.0,28.5979,28.7073,28.4177,28.688,47100.0
2008-08-28 13:20:00,44.57,44.6,44.44,44.55,38700.0,28.6816,28.7009,28.5979,28.6687,38700.0
2008-08-28 13:30:00,44.54,44.96,44.54,44.71,63000.0,28.6623,28.9326,28.6623,28.7717,63000.0
2008-08-28 13:40:00,44.7,44.84,44.58,44.62,45700.0,28.7652,28.8553,28.688,28.7138,45700.0
2008-08-28 13:50:00,44.66,44.8,44.58,44.76,29600.0,28.7395,28.8296,28.688,28.8039,29600.0
2008-08-28 14:00:00,44.76,44.78,44.59,44.75,35800.0,28.8039,28.8167,28.6945,28.7974,35800.0
2008-08-28 14:10:00,44.74,45.13,44.73,45.09,43900.0,28.791,29.042,28.7846,29.0162,43900.0
2008-08-28 14:20:00,45.09,45.21,44.98,45.05,25600.0,29.0162,29.0934,28.9454,28.9905,25600.0
2008-08-28 14:30:00,45.05,45.25,45.05,45.25,37300.0,28.9905,29.1192,28.9905,29.1192,37300.0
2008-08-28 14:40:00,45.25,45.33,45.19,45.29,39600.0,29.1192,29.1707,29.0806,29.1449,39600.0
2008-08-28 14:50:00,45.29,45.5,45.25,45.36,60300.0,29.1449,29.2801,29.1192,29.19,60300.0
2008-08-28 15:00:00,45.38,45.55,45.28,45.49,58900.0,29.2028,29.3122,29.1385,29.2736,58900.0
2008-08-28 15:10:00,45.49,45.5,45.38,45.46,113900.0,29.2736,29.2801,29.2028,29.2543,113900.0
2008-08-28 15:20:00,45.46,45.6,45.31,45.6,92100.0,29.2543,29.3444,29.1578,29.3444,92100.0
2008-08-28 15:30:00,45.6,45.65,45.42,45.52,76400.0,29.3444,29.3766,29.2286,29.2929,76400.0
2008-08-28 15:40:00,45.54,46.04,45.47,45.95,175900.0,29.3058,29.6276,29.2608,29.5696,175900.0
2008-08-28 15:50:00,46.0,46.1,45.63,45.86,298400.0,29.6018,29.6662,29.3637,29.5117,298400.0
2008-08-29 09:30:00,45.01,45.89,45.0,45.23,168700.0,28.9647,29.531,28.9583,29.1063,168700.0
2008-08-29 09:40:00,45.18,45.65,45.0,45.58,270900.0,29.0741,29.3766,28.9583,29.3315,270900.0
2008-08-29 09:50:00,45.6,46.75,45.58,46.2,209400.0,29.3444,30.0845,29.3315,29.7305,209400.0
2008-08-29 10:00:00,46.22,46.47,45.54,46.21,90100.0,29.7434,29.9043,29.3058,29.737,90100.0
2008-08-29 10:10:00,46.18,46.5,46.02,46.32,60500.0,29.7177,29.9236,29.6147,29.8077,60500.0
2008-08-29 10:20:00,46.35,46.81,46.28,46.72,88300.0,29.8271,30.1231,29.782,30.0652,88300.0
2008-08-29 10:30:00,46.69,46.79,46.33,46.56,69200.0,30.0458,30.1102,29.8142,29.9622,69200.0
2008-08-29 10:40:00,46.53,46.68,46.4,46.48,71900.0,29.9429,30.0394,29.8592,29.9107,71900.0
2008-08-29 10:50:00,46.47,46.68,46.42,46.61,45200.0,29.9043,30.0394,29.8721,29.9944,45200.0
2008-08-29 11:00:00,46.57,47.37,46.55,47.32,110400.0,29.9686,30.4834,29.9558,30.4513,110400.0
2008-08-29 11:10:00,47.34,47.91,47.25,47.8,146200.0,30.4641,30.8309,30.4062,30.7602,146200.0
2008-08-29 11:20:00,47.81,48.16,47.34,47.58,143000.0,30.7666,30.9918,30.4641,30.6186,143000.0
2008-08-29 11:30:00,47.6,47.87,47.35,47.45,98000.0,30.6314,30.8052,30.4706,30.5349,98000.0
2008-08-29 11:40:00,47.44,47.8,47.37,47.63,93200.0,30.5285,30.7602,30.4834,30.6508,93200.0
2008-08-29 11:50:00,47.61,48.1,47.6,47.79,55700.0,30.6379,30.9532,30.6314,30.7537,55700.0
2008-08-29 12:00:00,47.78,47.78,47.36,47.38,65900.0,30.7473,30.7473,30.477,30.4899,65900.0
2008-08-29 12:10:00,47.4,47.65,47.18,47.59,59700.0,30.5027,30.6636,30.3612,30.625,59700.0
2008-08-29 12:20:00,47.6,47.8,47.53,47.56,52100.0,30.6314,30.7602,30.5864,30.6057,52100.0
2008-08-29 12:30:00,47.56,47.81,47.43,47.52,38000.0,30.6057,30.7666,30.5221,30.58,38000.0
2008-08-29 12:40:00,47.5,47.63,47.44,47.48,37200.0,30.5671,30.6508,30.5285,30.5542,37200.0
2008-08-29 12:50:00,47.48,47.99,47.48,47.99,60000.0,30.5542,30.8824,30.5542,30.8824,60000.0
2008-08-29 13:00:00,47.99,48.14,47.89,47.94,56300.0,30.8824,30.9789,30.8181,30.8502,56300.0
2008-08-29 13:10:00,47.94,48.1,47.8,47.95,50200.0,30.8502,30.9532,30.7602,30.8567,50200.0
2008-08-29 13:20:00,47.94,48.15,47.89,47.98,52200.0,30.8502,30.9854,30.8181,30.876,52200.0
2008-08-29 13:30:00,47.98,48.03,47.64,47.73,47700.0,30.876,30.9082,30.6572,30.7151,47700.0
2008-08-29 13:40:00,47.74,48.0,47.66,47.7,35500.0,30.7215,30.8889,30.6701,30.6958,35500.0
2008-08-29 13:50:00,47.7,48.0,47.67,47.91,42200.0,30.6958,30.8889,30.6765,30.8309,42200.0
2008-08-29 14:00:00,47.92,48.0,47.72,47.9,59100.0,30.8374,30.8889,30.7087,30.8245,59100.0
2008-08-29 14:10:00,47.89,48.11,47.77,48.0,80400.0,30.8181,30.9596,30.7408,30.8889,80400.0
2008-08-29 14:20:00,48.01,48.19,47.79,48.03,49800.0,30.8953,31.0111,30.7537,30.9082,49800.0
2008-08-29 14:30:00,47.99,48.03,47.73,47.85,46500.0,30.8824,30.9082,30.7151,30.7923,46500.0
2008-08-29 14:40:00,47.83,47.84,47.68,47.84,60100.0,30.7795,30.7859,30.6829,30.7859,60100.0
2008-08-29 14:50:00,47.81,47.82,47.6,47.78,61300.0,30.7666,30.773,30.6314,30.7473,61300.0
2008-08-29 15:00:00,47.78,47.82,47.29,47.33,78900.0,30.7473,30.773,30.432,30.4577,78900.0
2008-08-29 15:10:00,47.3,47.55,47.01,47.09,126500.0,30.4384,30.5993,30.2518,30.3033,126500.0
2008-08-29 15:20:00,47.07,47.34,47.07,47.31,95200.0,30.2904,30.4641,30.2904,30.4448,95200.0
2008-08-29 15:30:00,47.32,47.62,47.29,47.5,109300.0,30.4513,30.6443,30.432,30.5671,109300.0
2008-08-29 15:40:00,47.48,47.56,47.28,47.28,158500.0,30.5542,30.6057,30.4255,30.4255,158500.0
2008-08-29 15:50:00,47.28,47.6,47.23,47.42,264200.0,30.4255,30.6314,30.3933,30.5156,264200.0
2008-09-02 09:30:00,49.56,51.66,49.56,51.05,399000.0,31.8927,33.2441,31.8927,32.8516,399000.0
2008-09-02 09:40:00,51.06,51.24,50.53,51.15,249200.0,32.858,32.9739,32.517,32.9159,249200.0
2008-09-02 09:50:00,51.14,51.2,50.69,50.75,211100.0,32.9095,32.9481,32.6199,32.6585,211100.0
2008-09-02 10:00:00,50.75,50.83,50.0,50.08,228900.0,32.6585,32.71,32.1759,32.2274,228900.0
2008-09-02 10:10:00,50.08,50.08,49.21,49.42,226000.0,32.2274,32.2274,31.6675,31.8027,226000.0
2008-09-02 10:20:00,49.45,49.45,48.86,49.05,144000.0,31.822,31.822,31.4423,31.5645,144000.0
2008-09-02 10:30:00,49.05,49.15,48.68,48.94,92700.0,31.5645,31.6289,31.3264,31.4938,92700.0
2008-09-02 10:40:00,48.94,49.11,48.65,49.06,73100.0,31.4938,31.6032,31.3071,31.571,73100.0
2008-09-02 10:50:00,49.05,49.11,48.48,49.02,103300.0,31.5645,31.6032,31.1977,31.5452,103300.0
2008-09-02 11:00:00,49.03,49.15,48.81,48.83,76400.0,31.5517,31.6289,31.4101,31.423,76400.0
2008-09-02 11:10:00,48.86,49.09,48.85,49.03,59100.0,31.4423,31.5903,31.4358,31.5517,59100.0
2008-09-02 11:20:00,49.04,49.4,48.86,49.05,97900.0,31.5581,31.7898,31.4423,31.5645,97900.0
2008-09-02 11:30:00,49.05,49.42,48.92,49.22,45800.0,31.5645,31.8027,31.4809,31.6739,45800.0
2008-09-02 11:40:00,49.21,49.42,48.97,49.14,53900.0,31.6675,31.8027,31.5131,31.6225,53900.0
2008-09-02 11:50:00,49.17,49.2,48.74,49.04,54300.0,31.6418,31.6611,31.3651,31.5581,54300.0
2008-09-02 12:00:00,49.07,49.21,49.0,49.15,37600.0,31.5774,31.6675,31.5324,31.6289,37600.0
2008-09-02 12:10:00,49.16,49.22,49.03,49.16,54700.0,31.6353,31.6739,31.5517,31.6353,54700.0
2008-09-02 12:20:00,49.08,49.2,48.7,48.8,32600.0,31.5839,31.6611,31.3393,31.4037,32600.0
2008-09-02 12:30:00,48.8,49.02,48.6,48.72,45100.0,31.4037,31.5452,31.275,31.3522,45100.0
2008-09-02 12:40:00,48.7,49.17,48.56,49.16,45900.0,31.3393,31.6418,31.2492,31.6353,45900.0
2008-09-02 12:50:00,49.13,49.22,48.88,48.89,46700.0,31.616,31.6739,31.4552,31.4616,46700.0
2008-09-02 13:00:00,48.9,49.2,48.9,49.17,39700.0,31.468,31.6611,31.468,31.6418,39700.0
2008-09-02 13:10:00,49.19,49.21,48.83,48.83,43700.0,31.6546,31.6675,31.423,31.423,43700.0
2008-09-02 13:20:00,48.83,48.99,48.72,48.9,32100.0,31.423,31.5259,31.3522,31.468,32100.0
2008-09-02 13:30:00,48.89,48.92,48.63,48.88,46200.0,31.4616,31.4809,31.2943,31.4552,46200.0
2008-09-02 13:40:00,48.85,48.85,48.32,48.32,64200.0,31.4358,31.4358,31.0948,31.0948,64200.0
2008-09-02 13:50:00,48.32,48.33,47.65,47.92,110100.0,31.0948,31.1012,30.6636,30.8374,110100.0
2008-09-02 14:00:00,47.99,48.19,47.65,47.75,62100.0,30.8824,31.0111,30.6636,30.728,62100.0
2008-09-02 14:10:00,47.75,47.81,47.14,47.17,105200.0,30.728,30.7666,30.3354,30.3547,105200.0
2008-09-02 14:20:00,47.17,47.4,47.0,47.2,144000.0,30.3547,30.5027,30.2453,30.374,144000.0
2008-09-02 14:30:00,47.18,47.41,47.09,47.12,52200.0,30.3612,30.5092,30.3033,30.3226,52200.0
2008-09-02 14:40:00,47.1,47.29,47.0,47.07,41300.0,30.3097,30.432,30.2453,30.2904,41300.0
2008-09-02 14:50:00,47.05,47.22,46.71,46.91,91500.0,30.2775,30.3869,30.0587,30.1874,91500.0
2008-09-02 15:00:00,46.87,47.04,46.61,46.8,66400.0,30.1617,30.2711,29.9944,30.1166,66400.0
2008-09-02 15:10:00,46.83,46.92,46.58,46.64,61000.0,30.1359,30.1939,29.9751,30.0137,61000.0
2008-09-02 15:20:00,46.62,46.94,46.62,46.81,98100.0,30.0008,30.2067,30.0008,30.1231,98100.0
2008-09-02 15:30:00,46.77,47.21,46.77,47.05,145100.0,30.0973,30.3805,30.0973,30.2775,145100.0
2008-09-02 15:40:00,47.04,47.16,46.88,46.95,139800.0,30.2711,30.3483,30.1681,30.2132,139800.0
2008-09-02 15:50:00,46.94,47.02,46.63,46.84,191800.0,30.2067,30.2582,30.0072,30.1424,191800.0
2008-09-03 09:30:00,46.55,46.75,45.68,45.82,168800.0,29.9558,30.0845,29.3959,29.486,168800.0
2008-09-03 09:40:00,45.84,45.98,45.48,45.63,177200.0,29.4989,29.589,29.2672,29.3637,177200.0
2008-09-03 09:50:00,45.65,46.6,45.26,46.19,223200.0,29.3766,29.9879,29.1256,29.7241,223200.0
2008-09-03 10:00:00,46.23,46.74,45.76,46.07,188000.0,29.7498,30.078,29.4474,29.6469,188000.0
2008-09-03 10:10:00,46.07,46.13,45.38,45.42,110200.0,29.6469,29.6855,29.2028,29.2286,110200.0
2008-09-03 10:20:00,45.42,45.57,44.75,45.04,181300.0,29.2286,29.3251,28.7974,28.984,181300.0
2008-09-03 10:30:00,45.03,45.41,44.86,45.26,116900.0,28.9776,29.2221,28.8682,29.1256,116900.0
2008-09-03 10:40:00,45.26,45.78,45.24,45.4,127500.0,29.1256,29.4602,29.1127,29.2157,127500.0
2008-09-03 10:50:00,45.43,45.92,45.25,45.72,103000.0,29.235,29.5503,29.1192,29.4216,103000.0
2008-09-03 11:00:00,45.76,46.32,45.76,45.85,104800.0,29.4474,29.8077,29.4474,29.5053,104800.0
2008-09-03 11:10:00,45.83,46.11,45.49,45.73,61700.0,29.4924,29.6726,29.2736,29.4281,61700.0
2008-09-03 11:20:00,45.72,45.95,45.66,45.73,48200.0,29.4216,29.5696,29.383,29.4281,48200.0
2008-09-03 11:30:00,45.72,45.79,45.0,45.06,51900.0,29.4216,29.4667,28.9583,28.9969,51900.0
2008-09-03 11:40:00,45.08,45.1,45.0,45.0,33900.0,29.0098,29.0227,28.9583,28.9583,33900.0
2008-09-03 11:50:00,45.01,45.1,44.5,44.64,68700.0,28.9647,29.0227,28.6365,28.7266,68700.0
2008-09-03 12:00:00,44.64,44.98,44.51,44.56,29600.0,28.7266,28.9454,28.643,28.6752,29600.0
2008-09-03 12:10:00,44.55,44.57,44.34,44.49,47400.0,28.6687,28.6816,28.5336,28.6301,47400.0
2008-09-03 12:20:00,44.49,44.76,44.35,44.47,34800.0,28.6301,28.8039,28.54,28.6172,34800.0
2008-09-03 12:30:00,44.47,44.9,44.26,44.81,166700.0,28.6172,28.894,28.4821,28.836,166700.0
2008-09-03 12:40:00,44.81,45.09,44.51,44.92,727000.0,28.836,29.0162,28.643,28.9068,727000.0
2008-09-03 12:50:00,44.93,45.0,44.72,44.78,557900.0,28.9133,28.9583,28.7781,28.8167,557900.0
2008-09-03 13:00:00,44.78,45.31,44.52,45.2,504400.0,28.8167,29.1578,28.6494,29.087,504400.0
2008-09-03 13:10:00,45.18,45.28,45.04,45.23,195500.0,29.0741,29.1385,28.984,29.1063,195500.0
2008-09-03 13:20:00,45.23,45.29,45.12,45.17,29000.0,29.1063,29.1449,29.0355,29.0677,29000.0
2008-09-03 13:30:00,45.17,45.17,44.94,44.99,28100.0,29.0677,29.0677,28.9197,28.9519,28100.0
2008-09-03 13:40:00,44.97,45.04,44.81,45.02,60800.0,28.939,28.984,28.836,28.9712,60800.0
2008-09-03 13:50:00,45.03,45.22,44.82,44.95,58700.0,28.9776,29.0999,28.8425,28.9261,58700.0
2008-09-03 14:00:00,44.94,45.11,44.8,44.83,44700.0,28.9197,29.0291,28.8296,28.8489,44700.0
2008-09-03 14:10:00,44.83,44.86,44.6,44.81,31900.0,28.8489,28.8682,28.7009,28.836,31900.0
2008-09-03 14:20:00,44.82,44.84,44.31,44.6,63500.0,28.8425,28.8553,28.5143,28.7009,63500.0
2008-09-03 14:30:00,44.58,44.92,44.51,44.92,61800.0,28.688,28.9068,28.643,28.9068,61800.0
2008-09-03 14:40:00,44.9,44.92,44.65,44.65,32000.0,28.894,28.9068,28.7331,28.7331,32000.0
2008-09-03 14:50:00,44.66,44.73,44.52,44.64,32100.0,28.7395,28.7846,28.6494,28.7266,32100.0
2008-09-03 15:00:00,44.61,44.99,44.51,44.62,46300.0,28.7073,28.9519,28.643,28.7138,46300.0
2008-09-03 15:10:00,44.62,44.7,44.48,44.64,39600.0,28.7138,28.7652,28.6237,28.7266,39600.0
2008-09-03 15:20:00,44.66,45.05,44.57,44.7,69100.0,28.7395,28.9905,28.6816,28.7652,69100.0
2008-09-03 15:30:00,44.68,45.05,44.57,44.92,54400.0,28.7524,28.9905,28.6816,28.9068,54400.0
2008-09-03 15:40:00,44.92,44.99,44.73,44.88,68500.0,28.9068,28.9519,28.7846,28.8811,68500.0
2008-09-03 15:50:00,44.9,45.26,44.81,45.0,179800.0,28.894,29.1256,28.836,28.9583,179800.0
2008-09-04 09:30:00,44.94,44.94,43.61,43.85,87400.0,28.9197,28.9197,28.0638,28.2183,87400.0
2008-09-04 09:40:00,43.8,44.02,43.15,43.66,148600.0,28.1861,28.3277,27.7678,28.096,148600.0
2008-09-04 09:50:00,43.69,44.26,43.66,44.12,89100.0,28.1153,28.4821,28.096,28.392,89100.0
2008-09-04 10:00:00,44.18,44.6,43.95,44.41,82200.0,28.4306,28.7009,28.2826,28.5786,82200.0
2008-09-04 10:10:00,44.4,44.52,43.69,43.76,82600.0,28.5722,28.6494,28.1153,28.1603,82600.0
2008-09-04 10:20:00,43.78,44.12,43.78,44.01,48600.0,28.1732,28.392,28.1732,28.3212,48600.0
2008-09-04 10:30:00,44.01,44.04,43.23,43.35,107200.0,28.3212,28.3405,27.8193,27.8965,107200.0
2008-09-04 10:40:00,43.34,43.51,43.02,43.18,74500.0,27.8901,27.9995,27.6841,27.7871,74500.0
2008-09-04 10:50:00,43.19,43.68,43.15,43.45,62200.0,27.7935,28.1089,27.7678,27.9608,62200.0
2008-09-04 11:00:00,43.45,43.45,42.81,42.82,170800.0,27.9608,27.9608,27.549,27.5554,170800.0
2008-09-04 11:10:00,42.81,42.81,42.33,42.47,282300.0,27.549,27.549,27.2401,27.3302,282300.0
2008-09-04 11:20:00,42.44,42.48,41.89,41.96,142200.0,27.3109,27.3366,26.957,27.002,142200.0
2008-09-04 11:30:00,42.0,42.0,41.46,41.6,287300.0,27.0277,27.0277,26.6802,26.7703,287300.0
2008-09-04 11:40:00,41.57,41.89,41.32,41.8,186700.0,26.751,26.957,26.5902,26.899,186700.0
2008-09-04 11:50:00,41.8,42.15,41.8,42.08,72200.0,26.899,27.1243,26.899,27.0792,72200.0
2008-09-04 12:00:00,42.07,42.34,42.02,42.2,43500.0,27.0728,27.2465,27.0406,27.1565,43500.0
2008-09-04 12:10:00,42.19,42.23,42.0,42.07,20800.0,27.15,27.1758,27.0277,27.0728,20800.0
2008-09-04 12:20:00,42.06,42.23,42.06,42.15,28400.0,27.0664,27.1758,27.0664,27.1243,28400.0
2008-09-04 12:30:00,42.15,42.24,42.09,42.2,22700.0,27.1243,27.1822,27.0857,27.1565,22700.0
2008-09-04 12:40:00,42.16,42.21,42.08,42.08,24800.0,27.1307,27.1629,27.0792,27.0792,24800.0
2008-09-04 12:50:00,42.1,42.17,42.05,42.16,37500.0,27.0921,27.1371,27.0599,27.1307,37500.0
2008-09-04 13:00:00,42.13,42.25,42.08,42.22,40900.0,27.1114,27.1886,27.0792,27.1693,40900.0
2008-09-04 13:10:00,42.21,42.32,42.16,42.29,34900.0,27.1629,27.2337,27.1307,27.2144,34900.0
2008-09-04 13:20:00,42.27,42.47,42.16,42.23,91900.0,27.2015,27.3302,27.1307,27.1758,91900.0
2008-09-04 13:30:00,42.19,42.22,42.05,42.09,55800.0,27.15,27.1693,27.0599,27.0857,55800.0
2008-09-04 13:40:00,42.09,42.18,41.89,42.04,61000.0,27.0857,27.1436,26.957,27.0535,61000.0
2008-09-04 13:50:00,42.04,42.06,41.74,41.86,81600.0,27.0535,27.0664,26.8604,26.9377,81600.0
2008-09-04 14:00:00,41.86,42.07,41.69,41.7,65600.0,26.9377,27.0728,26.8283,26.8347,65600.0
2008-09-04 14:10:00,41.7,41.85,41.66,41.71,33400.0,26.8347,26.9312,26.809,26.8411,33400.0
2008-09-04 14:20:00,41.66,41.92,41.62,41.8,90800.0,26.809,26.9763,26.7832,26.899,90800.0
2008-09-04 14:30:00,41.74,41.77,41.4,41.51,90200.0,26.8604,26.8797,26.6416,26.7124,90200.0
2008-09-04 14:40:00,41.51,41.66,41.35,41.38,83800.0,26.7124,26.809,26.6095,26.6288,83800.0
2008-09-04 14:50:00,41.38,41.47,41.11,41.36,76600.0,26.6288,26.6867,26.455,26.6159,76600.0
2008-09-04 15:00:00,41.4,41.68,41.28,41.62,51900.0,26.6416,26.8218,26.5644,26.7832,51900.0
2008-09-04 15:10:00,41.6,41.93,41.6,41.72,79000.0,26.7703,26.9827,26.7703,26.8476,79000.0
2008-09-04 15:20:00,41.71,41.74,41.48,41.69,97300.0,26.8411,26.8604,26.6931,26.8283,97300.0
2008-09-04 15:30:00,41.68,41.73,41.31,41.36,142500.0,26.8218,26.854,26.5837,26.6159,142500.0
2008-09-04 15:40:00,41.37,41.69,41.32,41.65,268000.0,26.6223,26.8283,26.5902,26.8025,268000.0
2008-09-04 15:50:00,41.67,42.34,41.52,41.98,332300.0,26.8154,27.2465,26.7189,27.0149,332300.0
2008-09-05 09:30:00,41.06,42.16,41.0,41.97,116800.0,26.4228,27.1307,26.3842,27.0084,116800.0
2008-09-05 09:40:00,41.97,42.49,41.27,42.01,107300.0,27.0084,27.3431,26.558,27.0342,107300.0
2008-09-05 09:50:00,42.09,42.38,41.74,42.13,99100.0,27.0857,27.2723,26.8604,27.1114,99100.0
2008-09-05 10:00:00,42.09,42.4,41.77,42.04,71600.0,27.0857,27.2852,26.8797,27.0535,71600.0
2008-09-05 10:10:00,42.04,42.06,41.63,41.63,67500.0,27.0535,27.0664,26.7896,26.7896,67500.0
2008-09-05 10:20:00,41.69,41.88,41.5,41.87,218300.0,26.8283,26.9505,26.706,26.9441,218300.0
2008-09-05 10:30:00,41.82,41.9,41.0,41.04,223700.0,26.9119,26.9634,26.3842,26.41,223700.0
2008-09-05 10:40:00,41.03,41.47,40.96,40.96,76800.0,26.4035,26.6867,26.3585,26.3585,76800.0
2008-09-05 10:50:00,40.96,41.11,40.6,40.72,64700.0,26.3585,26.455,26.1268,26.204,64700.0
2008-09-05 11:00:00,40.71,40.81,40.55,40.66,73800.0,26.1976,26.262,26.0946,26.1654,73800.0
2008-09-05 11:10:00,40.67,40.7,40.25,40.25,73000.0,26.1719,26.1912,25.9016,25.9016,73000.0
2008-09-05 11:20:00,40.28,40.76,40.25,40.75,69600.0,25.9209,26.2298,25.9016,26.2234,69600.0
2008-09-05 11:30:00,40.75,40.75,40.59,40.67,80800.0,26.2234,26.2234,26.1204,26.1719,80800.0
2008-09-05 11:40:00,40.66,41.0,40.61,40.8,190300.0,26.1654,26.3842,26.1333,26.2555,190300.0
2008-09-05 11:50:00,40.83,41.05,40.69,40.99,121700.0,26.2748,26.4164,26.1847,26.3778,121700.0
2008-09-05 12:00:00,41.0,41.14,40.89,40.94,62500.0,26.3842,26.4743,26.3134,26.3456,62500.0
2008-09-05 12:10:00,40.95,40.95,40.74,40.87,44600.0,26.3521,26.3521,26.2169,26.3006,44600.0
2008-09-05 12:20:00,40.88,41.33,40.73,41.33,37000.0,26.307,26.5966,26.2105,26.5966,37000.0
2008-09-05 12:30:00,41.35,41.94,41.32,41.91,147500.0,26.6095,26.9891,26.5902,26.9698,147500.0
2008-09-05 12:40:00,41.92,42.39,41.84,42.25,147000.0,26.9763,27.2787,26.9248,27.1886,147000.0
2008-09-05 12:50:00,42.25,42.49,41.75,42.01,47100.0,27.1886,27.3431,26.8669,27.0342,47100.0
2008-09-05 13:00:00,41.98,42.13,41.66,41.95,64100.0,27.0149,27.1114,26.809,26.9956,64100.0
2008-09-05 13:10:00,41.9,42.3,41.73,42.08,59000.0,26.9634,27.2208,26.854,27.0792,59000.0
2008-09-05 13:20:00,42.06,42.21,41.83,42.16,19300.0,27.0664,27.1629,26.9184,27.1307,19300.0
2008-09-05 13:30:00,42.15,42.24,41.7,41.8,35300.0,27.1243,27.1822,26.8347,26.899,35300.0
2008-09-05 13:40:00,41.81,42.19,41.8,41.96,40100.0,26.9055,27.15,26.899,27.002,40100.0
2008-09-05 13:50:00,41.9,42.07,41.79,42.07,21100.0,26.9634,27.0728,26.8926,27.0728,21100.0
2008-09-05 14:00:00,42.04,42.05,41.49,42.03,38800.0,27.0535,27.0599,26.6996,27.0471,38800.0
2008-09-05 14:10:00,41.94,42.11,41.7,41.95,21700.0,26.9891,27.0985,26.8347,26.9956,21700.0
2008-09-05 14:20:00,42.0,42.21,42.0,42.11,20000.0,27.0277,27.1629,27.0277,27.0985,20000.0
2008-09-05 14:30:00,42.12,42.18,41.93,42.05,34900.0,27.105,27.1436,26.9827,27.0599,34900.0
2008-09-05 14:40:00,42.06,42.4,42.03,42.26,41300.0,27.0664,27.2852,27.0471,27.1951,41300.0
2008-09-05 14:50:00,42.26,42.84,42.26,42.65,67200.0,27.1951,27.5683,27.1951,27.446,67200.0
2008-09-05 15:00:00,42.64,42.78,42.39,42.64,39600.0,27.4396,27.5297,27.2787,27.4396,39600.0
2008-09-05 15:10:00,42.61,42.81,42.41,42.81,41900.0,27.4203,27.549,27.2916,27.549,41900.0
2008-09-05 15:20:00,42.73,42.82,42.37,42.7,56900.0,27.4975,27.5554,27.2659,27.4782,56900.0
2008-09-05 15:30:00,42.67,42.82,42.53,42.81,37800.0,27.4589,27.5554,27.3688,27.549,37800.0
2008-09-05 15:40:00,42.82,43.29,42.53,43.04,83300.0,27.5554,27.8579,27.3688,27.697,83300.0
2008-09-05 15:50:00,43.02,43.33,42.65,42.67,120200.0,27.6841,27.8836,27.446,27.4589,120200.0
2008-09-08 09:30:00,45.0,47.31,44.68,47.2,306300.0,28.9583,30.4448,28.7524,30.374,306300.0
2008-09-08 09:40:00,47.15,47.3,45.13,45.13,447700.0,30.3419,30.4384,29.042,29.042,447700.0
2008-09-08 09:50:00,45.14,45.14,43.87,44.03,292800.0,29.0484,29.0484,28.2311,28.3341,292800.0
2008-09-08 10:00:00,44.03,44.5,43.6,44.01,180700.0,28.3341,28.6365,28.0574,28.3212,180700.0
2008-09-08 10:10:00,43.98,44.04,43.5,43.59,71500.0,28.3019,28.3405,27.993,28.0509,71500.0
2008-09-08 10:20:00,43.62,43.63,43.36,43.44,189700.0,28.0702,28.0767,27.9029,27.9544,189700.0
2008-09-08 10:30:00,43.4,43.67,43.38,43.65,62200.0,27.9287,28.1024,27.9158,28.0896,62200.0
2008-09-08 10:40:00,43.63,43.78,42.87,43.37,212200.0,28.0767,28.1732,27.5876,27.9094,212200.0
2008-09-08 10:50:00,43.38,43.44,42.36,42.36,181900.0,27.9158,27.9544,27.2594,27.2594,181900.0
2008-09-08 11:00:00,42.35,42.7,41.67,42.1,135200.0,27.253,27.4782,26.8154,27.0921,135200.0
2008-09-08 11:10:00,42.06,42.47,41.78,41.95,84100.0,27.0664,27.3302,26.8862,26.9956,84100.0
2008-09-08 11:20:00,41.95,42.01,41.57,41.65,61500.0,26.9956,27.0342,26.751,26.8025,61500.0
2008-09-08 11:30:00,41.69,42.01,41.56,41.85,64300.0,26.8283,27.0342,26.7446,26.9312,64300.0
2008-09-08 11:40:00,41.91,41.98,41.22,41.53,161700.0,26.9698,27.0149,26.5258,26.7253,161700.0
2008-09-08 11:50:00,41.54,42.04,41.5,41.99,111900.0,26.7317,27.0535,26.706,27.0213,111900.0
2008-09-08 12:00:00,42.0,42.06,41.25,41.48,59500.0,27.0277,27.0664,26.5451,26.6931,59500.0
2008-09-08 12:10:00,41.44,41.44,40.98,41.22,76200.0,26.6674,26.6674,26.3714,26.5258,76200.0
2008-09-08 12:20:00,41.22,41.37,40.98,41.26,60900.0,26.5258,26.6223,26.3714,26.5515,60900.0
2008-09-08 12:30:00,41.26,41.64,41.22,41.6,92700.0,26.5515,26.7961,26.5258,26.7703,92700.0
2008-09-08 12:40:00,41.64,42.1,41.6,42.03,87700.0,26.7961,27.0921,26.7703,27.0471,87700.0
2008-09-08 12:50:00,42.04,42.3,42.0,42.05,71500.0,27.0535,27.2208,27.0277,27.0599,71500.0
2008-09-08 13:00:00,42.12,42.37,41.6,41.62,51800.0,27.105,27.2659,26.7703,26.7832,51800.0
2008-09-08 13:10:00,41.61,41.99,41.61,41.88,38000.0,26.7768,27.0213,26.7768,26.9505,38000.0
2008-09-08 13:20:00,41.9,41.95,41.5,41.64,92400.0,26.9634,26.9956,26.706,26.7961,92400.0
2008-09-08 13:30:00,41.61,42.02,41.48,41.69,37400.0,26.7768,27.0406,26.6931,26.8283,37400.0
2008-09-08 13:40:00,41.7,41.93,41.58,41.78,25900.0,26.8347,26.9827,26.7575,26.8862,25900.0
2008-09-08 13:50:00,41.77,41.79,41.17,41.28,86400.0,26.8797,26.8926,26.4936,26.5644,86400.0
2008-09-08 14:00:00,41.23,41.79,41.14,41.75,94000.0,26.5322,26.8926,26.4743,26.8669,94000.0
2008-09-08 14:10:00,41.77,41.9,41.52,41.62,63700.0,26.8797,26.9634,26.7189,26.7832,63700.0
2008-09-08 14:20:00,41.63,41.8,41.31,41.45,63800.0,26.7896,26.899,26.5837,26.6738,63800.0
2008-09-08 14:30:00,41.45,41.71,41.31,41.57,85900.0,26.6738,26.8411,26.5837,26.751,85900.0
2008-09-08 14:40:00,41.58,41.84,41.5,41.58,52600.0,26.7575,26.9248,26.706,26.7575,52600.0
2008-09-08 14:50:00,41.5,41.8,41.46,41.75,50800.0,26.706,26.899,26.6802,26.8669,50800.0
2008-09-08 15:00:00,41.73,41.81,41.49,41.64,44000.0,26.854,26.9055,26.6996,26.7961,44000.0
2008-09-08 15:10:00,41.63,42.01,41.54,42.01,64200.0,26.7896,27.0342,26.7317,27.0342,64200.0
2008-09-08 15:20:00,42.01,42.7,41.91,42.53,125000.0,27.0342,27.4782,26.9698,27.3688,125000.0
2008-09-08 15:30:00,42.49,43.1,42.39,42.83,151400.0,27.3431,27.7356,27.2787,27.5619,151400.0
2008-09-08 15:40:00,42.8,43.64,42.8,43.55,199400.0,27.5426,28.0831,27.5426,28.0252,199400.0
2008-09-08 15:50:00,43.56,43.59,43.0,43.14,171400.0,28.0316,28.0509,27.6713,27.7614,171400.0
2008-09-09 09:30:00,42.52,43.92,42.45,43.63,163000.0,27.3624,28.2633,27.3173,28.0767,163000.0
2008-09-09 09:40:00,43.58,43.67,43.15,43.26,113500.0,28.0445,28.1024,27.7678,27.8386,113500.0
2008-09-09 09:50:00,43.3,43.64,42.96,43.37,97400.0,27.8643,28.0831,27.6455,27.9094,97400.0
2008-09-09 10:00:00,43.37,43.61,42.95,43.0,76700.0,27.9094,28.0638,27.6391,27.6713,76700.0
2008-09-09 10:10:00,43.03,43.3,42.75,42.84,62400.0,27.6906,27.8643,27.5104,27.5683,62400.0
2008-09-09 10:20:00,42.92,43.09,42.75,42.77,83100.0,27.6198,27.7292,27.5104,27.5233,83100.0
2008-09-09 10:30:00,42.77,43.0,42.58,42.71,88000.0,27.5233,27.6713,27.401,27.4846,88000.0
2008-09-09 10:40:00,42.69,43.06,42.64,42.84,97900.0,27.4718,27.7099,27.4396,27.5683,97900.0
2008-09-09 10:50:00,42.79,42.85,42.25,42.53,131300.0,27.5361,27.5747,27.1886,27.3688,131300.0
2008-09-09 11:00:00,42.57,42.9,42.36,42.46,71700.0,27.3946,27.6069,27.2594,27.3238,71700.0
2008-09-09 11:10:00,42.47,42.47,41.32,41.5,113600.0,27.3302,27.3302,26.5902,26.706,113600.0
2008-09-09 11:20:00,41.5,41.93,41.47,41.87,86800.0,26.706,26.9827,26.6867,26.9441,86800.0
2008-09-09 11:30:00,41.88,42.3,41.66,42.07,127200.0,26.9505,27.2208,26.809,27.0728,127200.0
2008-09-09 11:40:00,42.1,42.22,41.86,42.0,62600.0,27.0921,27.1693,26.9377,27.0277,62600.0
2008-09-09 11:50:00,42.02,42.2,41.69,42.01,99400.0,27.0406,27.1565,26.8283,27.0342,99400.0
2008-09-09 12:00:00,41.98,42.35,41.87,42.24,111100.0,27.0149,27.253,26.9441,27.1822,111100.0
2008-09-09 12:10:00,42.23,42.42,42.09,42.16,62700.0,27.1758,27.298,27.0857,27.1307,62700.0
2008-09-09 12:20:00,42.13,42.67,42.12,42.41,96800.0,27.1114,27.4589,27.105,27.2916,96800.0
2008-09-09 12:30:00,42.41,42.52,42.26,42.26,46700.0,27.2916,27.3624,27.1951,27.1951,46700.0
2008-09-09 12:40:00,42.31,42.8,42.08,42.62,395300.0,27.2272,27.5426,27.0792,27.4267,395300.0
2008-09-09 12:50:00,42.58,43.01,42.52,42.85,342400.0,27.401,27.6777,27.3624,27.5747,342400.0
2008-09-09 13:00:00,42.85,43.2,42.62,43.02,69400.0,27.5747,27.8,27.4267,27.6841,69400.0
2008-09-09 13:10:00,43.02,43.08,42.81,43.08,33100.0,27.6841,27.7227,27.549,27.7227,33100.0
2008-09-09 13:20:00,43.06,43.17,42.9,42.93,36800.0,27.7099,27.7807,27.6069,27.6262,36800.0
2008-09-09 13:30:00,42.93,42.94,42.49,42.6,72600.0,27.6262,27.6327,27.3431,27.4139,72600.0
2008-09-09 13:40:00,42.6,42.65,42.32,42.37,67000.0,27.4139,27.446,27.2337,27.2659,67000.0
2008-09-09 13:50:00,42.37,42.49,42.37,42.42,34100.0,27.2659,27.3431,27.2659,27.298,34100.0
2008-09-09 14:00:00,42.42,42.44,42.1,42.15,133100.0,27.298,27.3109,27.0921,27.1243,133100.0
2008-09-09 14:10:00,42.15,42.24,42.07,42.16,71200.0,27.1243,27.1822,27.0728,27.1307,71200.0
2008-09-09 14:20:00,42.18,42.48,42.12,42.33,114000.0,27.1436,27.3366,27.105,27.2401,114000.0
2008-09-09 14:30:00,42.31,42.33,42.16,42.25,55700.0,27.2272,27.2401,27.1307,27.1886,55700.0
2008-09-09 14:40:00,42.26,42.29,41.8,41.99,162000.0,27.1951,27.2144,26.899,27.0213,162000.0
2008-09-09 14:50:00,42.0,42.03,41.4,41.68,129200.0,27.0277,27.0471,26.6416,26.8218,129200.0
2008-09-09 15:00:00,41.69,41.7,41.47,41.55,62400.0,26.8283,26.8347,26.6867,26.7382,62400.0
2008-09-09 15:10:00,41.54,41.59,41.4,41.43,63800.0,26.7317,26.7639,26.6416,26.6609,63800.0
2008-09-09 15:20:00,41.44,41.68,41.42,41.62,78600.0,26.6674,26.8218,26.6545,26.7832,78600.0
2008-09-09 15:30:00,41.61,41.7,41.51,41.64,69300.0,26.7768,26.8347,26.7124,26.7961,69300.0
2008-09-09 15:40:00,41.65,41.67,41.39,41.41,100700.0,26.8025,26.8154,26.6352,26.6481,100700.0
2008-09-09 15:50:00,41.4,41.42,41.01,41.24,141500.0,26.6416,26.6545,26.3907,26.5387,141500.0
2008-09-10 09:30:00,41.91,41.91,40.38,40.38,168900.0,26.9698,26.9698,25.9853,25.9853,168900.0
2008-09-10 09:40:00,40.38,40.4,39.16,39.37,208100.0,25.9853,25.9981,25.2002,25.3353,208100.0
2008-09-10 09:50:00,39.39,39.5,37.6,37.61,419100.0,25.3482,25.419,24.1963,24.2027,419100.0
2008-09-10 10:00:00,37.61,38.27,37.31,37.6,556300.0,24.2027,24.6274,24.0097,24.1963,556300.0
2008-09-10 10:10:00,37.6,37.64,36.53,36.53,723900.0,24.1963,24.222,23.5077,23.5077,723900.0
2008-09-10 10:20:00,36.56,37.17,36.05,37.1,704800.0,23.527,23.9196,23.1988,23.8745,704800.0
2008-09-10 10:30:00,37.05,37.65,37.0,37.37,516500.0,23.8423,24.2284,23.8102,24.0483,516500.0
2008-09-10 10:40:00,37.35,38.09,37.08,37.8,460100.0,24.0354,24.5116,23.8616,24.325,460100.0
2008-09-10 10:50:00,37.77,37.85,36.8,37.38,303300.0,24.3057,24.3572,23.6815,24.0547,303300.0
2008-09-10 11:00:00,37.36,37.39,36.85,37.11,177500.0,24.0418,24.0611,23.7136,23.8809,177500.0
2008-09-10 11:10:00,37.12,37.12,36.6,36.98,92700.0,23.8874,23.8874,23.5528,23.7973,92700.0
2008-09-10 11:20:00,37.01,37.15,36.25,36.27,151700.0,23.8166,23.9067,23.3275,23.3404,151700.0
2008-09-10 11:30:00,36.29,36.55,35.75,36.03,315400.0,23.3533,23.5206,23.0058,23.1859,315400.0
2008-09-10 11:40:00,36.04,36.45,35.71,36.44,274500.0,23.1924,23.4562,22.98,23.4498,274500.0
2008-09-10 11:50:00,36.34,36.64,35.92,36.22,111300.0,23.3854,23.5785,23.1152,23.3082,111300.0
2008-09-10 12:00:00,36.25,36.49,35.95,36.29,133100.0,23.3275,23.482,23.1345,23.3533,133100.0
2008-09-10 12:10:00,36.2,36.2,35.8,36.03,200600.0,23.2953,23.2953,23.0379,23.1859,200600.0
2008-09-10 12:20:00,36.04,36.29,35.91,36.22,72600.0,23.1924,23.3533,23.1087,23.3082,72600.0
2008-09-10 12:30:00,36.22,37.45,36.19,37.15,405500.0,23.3082,24.0997,23.2889,23.9067,405500.0
2008-09-10 12:40:00,37.15,37.47,36.88,37.43,169200.0,23.9067,24.1126,23.7329,24.0869,169200.0
2008-09-10 12:50:00,37.46,37.52,37.03,37.12,161300.0,24.1062,24.1448,23.8295,23.8874,161300.0
2008-09-10 13:00:00,37.11,37.22,36.74,36.8,113400.0,23.8809,23.9517,23.6428,23.6815,113400.0
2008-09-10 13:10:00,36.8,37.0,36.71,36.9,84200.0,23.6815,23.8102,23.6235,23.7458,84200.0
2008-09-10 13:20:00,36.91,37.1,36.82,37.04,96800.0,23.7522,23.8745,23.6943,23.8359,96800.0
2008-09-10 13:30:00,37.03,37.48,37.0,37.3,91900.0,23.8295,24.119,23.8102,24.0032,91900.0
2008-09-10 13:40:00,37.32,37.56,37.07,37.28,90200.0,24.0161,24.1705,23.8552,23.9903,90200.0
2008-09-10 13:50:00,37.36,37.83,37.13,37.26,378800.0,24.0418,24.3443,23.8938,23.9775,378800.0
2008-09-10 14:00:00,37.31,37.4,36.91,37.15,173000.0,24.0097,24.0676,23.7522,23.9067,173000.0
2008-09-10 14:10:00,37.18,37.21,36.72,37.12,293700.0,23.926,23.9453,23.63,23.8874,293700.0
2008-09-10 14:20:00,37.14,37.51,37.0,37.14,140100.0,23.9003,24.1384,23.8102,23.9003,140100.0
2008-09-10 14:30:00,37.28,37.81,37.19,37.46,115800.0,23.9903,24.3314,23.9324,24.1062,115800.0
2008-09-10 14:40:00,37.46,37.54,37.11,37.3,115200.0,24.1062,24.1577,23.8809,24.0032,115200.0
2008-09-10 14:50:00,37.24,37.34,37.1,37.25,159800.0,23.9646,24.029,23.8745,23.971,159800.0
2008-09-10 15:00:00,37.25,37.87,37.14,37.71,305100.0,23.971,24.37,23.9003,24.2671,305100.0
2008-09-10 15:10:00,37.72,38.25,37.55,37.97,273400.0,24.2735,24.6146,24.1641,24.4344,273400.0
2008-09-10 15:20:00,38.0,38.03,37.3,37.58,182600.0,24.4537,24.473,24.0032,24.1834,182600.0
2008-09-10 15:30:00,37.57,37.6,36.8,36.81,161000.0,24.177,24.1963,23.6815,23.6879,161000.0
2008-09-10 15:40:00,36.8,37.08,36.43,36.72,256300.0,23.6815,23.8616,23.4434,23.63,256300.0
2008-09-10 15:50:00,36.75,37.0,36.66,36.75,282300.0,23.6493,23.8102,23.5914,23.6493,282300.0
2008-09-11 09:30:00,35.17,36.1,34.88,35.01,383500.0,22.6325,23.231,22.4459,22.5296,383500.0
2008-09-11 09:40:00,35.03,35.53,34.72,35.49,227800.0,22.5424,22.8642,22.3429,22.8384,227800.0
2008-09-11 09:50:00,35.47,35.92,35.23,35.92,187500.0,22.8256,23.1152,22.6711,23.1152,187500.0
2008-09-11 10:00:00,35.88,36.64,35.71,36.59,173900.0,23.0894,23.5785,22.98,23.5463,173900.0
2008-09-11 10:10:00,36.6,37.23,36.45,36.91,220800.0,23.5528,23.9582,23.4562,23.7522,220800.0
2008-09-11 10:20:00,36.88,37.47,36.78,36.92,131800.0,23.7329,24.1126,23.6686,23.7587,131800.0
2008-09-11 10:30:00,36.93,36.99,36.47,36.94,101700.0,23.7651,23.8037,23.4691,23.7715,101700.0
2008-09-11 10:40:00,36.94,38.07,36.9,38.02,248900.0,23.7715,24.4987,23.7458,24.4665,248900.0
2008-09-11 10:50:00,38.03,38.37,37.32,37.45,212900.0,24.473,24.6918,24.0161,24.0997,212900.0
2008-09-11 11:00:00,37.45,37.82,37.22,37.26,118300.0,24.0997,24.3378,23.9517,23.9775,118300.0
2008-09-11 11:10:00,37.28,37.45,37.07,37.12,92900.0,23.9903,24.0997,23.8552,23.8874,92900.0
2008-09-11 11:20:00,37.14,37.3,36.82,37.2,62600.0,23.9003,24.0032,23.6943,23.9389,62600.0
2008-09-11 11:30:00,37.2,37.75,37.2,37.33,70400.0,23.9389,24.2928,23.9389,24.0225,70400.0
2008-09-11 11:40:00,37.33,37.86,37.27,37.83,58600.0,24.0225,24.3636,23.9839,24.3443,58600.0
2008-09-11 11:50:00,37.87,38.38,37.83,38.1,118200.0,24.37,24.6982,24.3443,24.518,118200.0
2008-09-11 12:00:00,38.11,38.55,38.0,38.01,89900.0,24.5245,24.8076,24.4537,24.4601,89900.0
2008-09-11 12:10:00,38.03,38.24,38.0,38.0,59300.0,24.473,24.6081,24.4537,24.4537,59300.0
2008-09-11 12:20:00,38.0,38.11,37.85,37.85,89100.0,24.4537,24.5245,24.3572,24.3572,89100.0
2008-09-11 12:30:00,37.85,38.11,37.54,37.65,105200.0,24.3572,24.5245,24.1577,24.2284,105200.0
2008-09-11 12:40:00,37.59,38.0,37.55,37.72,40100.0,24.1898,24.4537,24.1641,24.2735,40100.0
2008-09-11 12:50:00,37.7,37.85,37.49,37.81,37500.0,24.2606,24.3572,24.1255,24.3314,37500.0
2008-09-11 13:00:00,37.79,37.81,37.28,37.4,74800.0,24.3185,24.3314,23.9903,24.0676,74800.0
2008-09-11 13:10:00,37.38,37.38,36.79,36.82,69500.0,24.0547,24.0547,23.675,23.6943,69500.0
2008-09-11 13:20:00,36.85,36.9,36.28,36.9,101900.0,23.7136,23.7458,23.3468,23.7458,101900.0
2008-09-11 13:30:00,36.9,37.41,36.82,37.36,121500.0,23.7458,24.074,23.6943,24.0418,121500.0
2008-09-11 13:40:00,37.37,37.6,37.13,37.31,48500.0,24.0483,24.1963,23.8938,24.0097,48500.0
2008-09-11 13:50:00,37.3,37.59,37.11,37.15,43900.0,24.0032,24.1898,23.8809,23.9067,43900.0
2008-09-11 14:00:00,37.14,37.46,37.14,37.29,57900.0,23.9003,24.1062,23.9003,23.9968,57900.0
2008-09-11 14:10:00,37.28,37.36,37.06,37.17,113600.0,23.9903,24.0418,23.8488,23.9196,113600.0
2008-09-11 14:20:00,37.2,37.65,37.18,37.47,130200.0,23.9389,24.2284,23.926,24.1126,130200.0
2008-09-11 14:30:00,37.48,37.5,37.07,37.28,87400.0,24.119,24.1319,23.8552,23.9903,87400.0
2008-09-11 14:40:00,37.29,37.54,37.14,37.46,70900.0,23.9968,24.1577,23.9003,24.1062,70900.0
2008-09-11 14:50:00,37.48,37.5,37.08,37.21,67900.0,24.119,24.1319,23.8616,23.9453,67900.0
2008-09-11 15:00:00,37.23,37.52,37.21,37.4,79700.0,23.9582,24.1448,23.9453,24.0676,79700.0
2008-09-11 15:10:00,37.4,37.49,37.0,37.0,82100.0,24.0676,24.1255,23.8102,23.8102,82100.0
2008-09-11 15:20:00,37.0,37.24,36.75,36.81,88400.0,23.8102,23.9646,23.6493,23.6879,88400.0
2008-09-11 15:30:00,36.82,37.0,36.73,36.99,140200.0,23.6943,23.8102,23.6364,23.8037,140200.0
2008-09-11 15:40:00,36.95,37.26,36.79,36.98,122300.0,23.778,23.9775,23.675,23.7973,122300.0
2008-09-11 15:50:00,36.97,37.46,36.89,37.12,255200.0,23.7909,24.1062,23.7394,23.8874,255200.0
2008-09-12 09:30:00,36.9,36.97,35.71,35.96,91000.0,23.7458,23.7909,22.98,23.1409,91000.0
2008-09-12 09:40:00,35.96,36.82,35.79,36.25,93700.0,23.1409,23.6943,23.0315,23.3275,93700.0
2008-09-12 09:50:00,36.29,36.4,36.15,36.22,77500.0,23.3533,23.424,23.2632,23.3082,77500.0
2008-09-12 10:00:00,36.2,36.44,36.16,36.38,65800.0,23.2953,23.4498,23.2696,23.4112,65800.0
2008-09-12 10:10:00,36.34,36.53,36.1,36.44,98700.0,23.3854,23.5077,23.231,23.4498,98700.0
2008-09-12 10:20:00,36.46,36.91,36.34,36.75,103800.0,23.4627,23.7522,23.3854,23.6493,103800.0
2008-09-12 10:30:00,36.75,36.91,36.48,36.91,109800.0,23.6493,23.7522,23.4755,23.7522,109800.0
2008-09-12 10:40:00,36.9,37.0,36.77,36.94,70800.0,23.7458,23.8102,23.6622,23.7715,70800.0
2008-09-12 10:50:00,36.98,37.32,36.73,37.3,70800.0,23.7973,24.0161,23.6364,24.0032,70800.0
2008-09-12 11:00:00,37.31,37.33,36.75,37.08,30500.0,24.0097,24.0225,23.6493,23.8616,30500.0
2008-09-12 11:10:00,37.12,37.58,37.0,37.52,68600.0,23.8874,24.1834,23.8102,24.1448,68600.0
2008-09-12 11:20:00,37.51,38.0,37.45,37.72,65400.0,24.1384,24.4537,24.0997,24.2735,65400.0
2008-09-12 11:30:00,37.7,38.43,37.45,38.12,291900.0,24.2606,24.7304,24.0997,24.5309,291900.0
2008-09-12 11:40:00,38.12,38.5,37.9,38.4,259100.0,24.5309,24.7754,24.3893,24.7111,259100.0
2008-09-12 11:50:00,38.39,38.42,37.97,38.17,35200.0,24.7046,24.724,24.4344,24.5631,35200.0
2008-09-12 12:00:00,38.19,38.25,37.65,37.68,40400.0,24.5759,24.6146,24.2284,24.2478,40400.0
2008-09-12 12:10:00,37.68,37.85,37.39,37.51,119800.0,24.2478,24.3572,24.0611,24.1384,119800.0
2008-09-12 12:20:00,37.51,37.67,37.3,37.51,50500.0,24.1384,24.2413,24.0032,24.1384,50500.0
2008-09-12 12:30:00,37.5,37.73,37.31,37.42,22200.0,24.1319,24.2799,24.0097,24.0804,22200.0
2008-09-12 12:40:00,37.44,37.54,37.01,37.08,30500.0,24.0933,24.1577,23.8166,23.8616,30500.0
2008-09-12 12:50:00,37.06,37.08,36.76,37.0,33100.0,23.8488,23.8616,23.6557,23.8102,33100.0
2008-09-12 13:00:00,37.0,37.27,36.79,37.02,50900.0,23.8102,23.9839,23.675,23.823,50900.0
2008-09-12 13:10:00,37.03,37.04,36.66,36.8,51700.0,23.8295,23.8359,23.5914,23.6815,51700.0
2008-09-12 13:20:00,36.8,37.21,36.65,37.07,49700.0,23.6815,23.9453,23.5849,23.8552,49700.0
2008-09-12 13:30:00,37.06,37.08,36.62,36.85,51300.0,23.8488,23.8616,23.5656,23.7136,51300.0
2008-09-12 13:40:00,36.83,37.25,36.8,37.21,40600.0,23.7008,23.971,23.6815,23.9453,40600.0
2008-09-12 13:50:00,37.22,37.51,37.2,37.45,30700.0,23.9517,24.1384,23.9389,24.0997,30700.0
2008-09-12 14:00:00,37.4,37.46,37.13,37.32,45800.0,24.0676,24.1062,23.8938,24.0161,45800.0
2008-09-12 14:10:00,37.31,37.69,37.3,37.63,47500.0,24.0097,24.2542,24.0032,24.2156,47500.0
2008-09-12 14:20:00,37.6,37.87,37.57,37.74,46400.0,24.1963,24.37,24.177,24.2864,46400.0
2008-09-12 14:30:00,37.68,38.08,37.63,38.08,51300.0,24.2478,24.5052,24.2156,24.5052,51300.0
2008-09-12 14:40:00,38.09,38.23,37.81,38.02,77200.0,24.5116,24.6017,24.3314,24.4665,77200.0
2008-09-12 14:50:00,38.01,38.14,37.92,37.92,59100.0,24.4601,24.5438,24.4022,24.4022,59100.0
2008-09-12 15:00:00,37.88,37.95,37.41,37.57,101800.0,24.3765,24.4215,24.074,24.177,101800.0
2008-09-12 15:10:00,37.54,37.7,37.35,37.36,51400.0,24.1577,24.2606,24.0354,24.0418,51400.0
2008-09-12 15:20:00,37.32,37.64,37.19,37.64,47900.0,24.0161,24.222,23.9324,24.222,47900.0
2008-09-12 15:30:00,37.65,37.82,37.37,37.55,77600.0,24.2284,24.3378,24.0483,24.1641,77600.0
2008-09-12 15:40:00,37.55,37.96,37.45,37.49,132300.0,24.1641,24.4279,24.0997,24.1255,132300.0
2008-09-12 15:50:00,37.46,37.94,37.46,37.72,131700.0,24.1062,24.4151,24.1062,24.2735,131700.0
2008-09-15 09:30:00,35.03,35.6,35.03,35.2,34800.0,22.5424,22.9092,22.5424,22.6518,34800.0
2008-09-15 09:40:00,35.22,37.24,35.16,37.17,226600.0,22.6647,23.9646,22.6261,23.9196,226600.0
2008-09-15 09:50:00,37.13,37.13,36.4,36.56,90300.0,23.8938,23.8938,23.424,23.527,90300.0
2008-09-15 10:00:00,36.64,36.94,36.39,36.61,69800.0,23.5785,23.7715,23.4176,23.5592,69800.0
2008-09-15 10:10:00,36.65,37.0,36.37,36.47,48600.0,23.5849,23.8102,23.4047,23.4691,48600.0
2008-09-15 10:20:00,36.43,37.0,36.43,36.88,70000.0,23.4434,23.8102,23.4434,23.7329,70000.0
2008-09-15 10:30:00,36.87,37.05,36.55,36.8,61900.0,23.7265,23.8423,23.5206,23.6815,61900.0
2008-09-15 10:40:00,36.79,36.82,36.55,36.82,61500.0,23.675,23.6943,23.5206,23.6943,61500.0
2008-09-15 10:50:00,36.82,37.42,36.81,37.33,90600.0,23.6943,24.0804,23.6879,24.0225,90600.0
2008-09-15 11:00:00,37.34,37.38,36.7,37.38,50500.0,24.029,24.0547,23.6171,24.0547,50500.0
2008-09-15 11:10:00,37.37,37.41,36.9,37.03,35900.0,24.0483,24.074,23.7458,23.8295,35900.0
2008-09-15 11:20:00,37.09,37.26,36.49,36.6,48200.0,23.8681,23.9775,23.482,23.5528,48200.0
2008-09-15 11:30:00,36.59,36.59,36.02,36.07,75500.0,23.5463,23.5463,23.1795,23.2117,75500.0
2008-09-15 11:40:00,36.1,36.14,35.81,36.07,85000.0,23.231,23.2567,23.0444,23.2117,85000.0
2008-09-15 11:50:00,36.07,36.11,35.63,35.74,54600.0,23.2117,23.2374,22.9285,22.9993,54600.0
2008-09-15 12:00:00,35.74,36.22,35.68,36.2,65600.0,22.9993,23.3082,22.9607,23.2953,65600.0
2008-09-15 12:10:00,36.19,36.73,36.19,36.49,70200.0,23.2889,23.6364,23.2889,23.482,70200.0
2008-09-15 12:20:00,36.52,36.75,36.38,36.67,48000.0,23.5013,23.6493,23.4112,23.5978,48000.0
2008-09-15 12:30:00,36.68,37.03,36.67,36.94,46500.0,23.6042,23.8295,23.5978,23.7715,46500.0
2008-09-15 12:40:00,36.91,37.02,36.68,36.74,52500.0,23.7522,23.823,23.6042,23.6428,52500.0
2008-09-15 12:50:00,36.76,37.25,36.75,36.77,42100.0,23.6557,23.971,23.6493,23.6622,42100.0
2008-09-15 13:00:00,36.79,36.83,36.01,36.09,99400.0,23.675,23.7008,23.1731,23.2246,99400.0
2008-09-15 13:10:00,36.09,36.19,35.79,35.92,61900.0,23.2246,23.2889,23.0315,23.1152,61900.0
2008-09-15 13:20:00,35.92,36.15,35.85,36.0,59000.0,23.1152,23.2632,23.0701,23.1666,59000.0
2008-09-15 13:30:00,36.0,36.0,35.25,35.25,49800.0,23.1666,23.1666,22.684,22.684,49800.0
2008-09-15 13:40:00,35.25,35.5,35.12,35.33,71400.0,22.684,22.8449,22.6003,22.7355,71400.0
2008-09-15 13:50:00,35.33,35.36,35.1,35.25,86600.0,22.7355,22.7548,22.5875,22.684,86600.0
2008-09-15 14:00:00,35.27,35.49,34.83,34.98,167000.0,22.6969,22.8384,22.4137,22.5103,167000.0
2008-09-15 14:10:00,34.99,35.46,34.99,35.1,72100.0,22.5167,22.8191,22.5167,22.5875,72100.0
2008-09-15 14:20:00,35.1,35.22,34.76,34.78,87600.0,22.5875,22.6647,22.3687,22.3816,87600.0
2008-09-15 14:30:00,34.79,35.2,34.72,35.07,71000.0,22.388,22.6518,22.3429,22.5682,71000.0
2008-09-15 14:40:00,35.06,35.17,34.95,35.11,119900.0,22.5617,22.6325,22.4909,22.5939,119900.0
2008-09-15 14:50:00,35.1,35.7,34.87,35.61,155000.0,22.5875,22.9736,22.4395,22.9157,155000.0
2008-09-15 15:00:00,35.61,35.96,35.48,35.54,203800.0,22.9157,23.1409,22.832,22.8706,203800.0
2008-09-15 15:10:00,35.52,35.89,35.35,35.35,123900.0,22.8578,23.0959,22.7484,22.7484,123900.0
2008-09-15 15:20:00,35.35,35.39,34.84,35.26,108200.0,22.7484,22.7741,22.4202,22.6904,108200.0
2008-09-15 15:30:00,35.27,36.14,35.25,35.87,132100.0,22.6969,23.2567,22.684,23.083,132100.0
2008-09-15 15:40:00,35.87,35.98,35.6,35.61,104300.0,23.083,23.1538,22.9092,22.9157,104300.0
2008-09-15 15:50:00,35.61,35.89,35.32,35.44,224000.0,22.9157,23.0959,22.729,22.8063,224000.0
2008-09-16 09:30:00,34.03,34.53,33.42,34.03,192200.0,21.8989,22.2207,21.5064,21.8989,192200.0
2008-09-16 09:40:00,34.02,34.94,34.0,34.6,285700.0,21.8925,22.4845,21.8796,22.2657,285700.0
2008-09-16 09:50:00,34.65,34.82,34.16,34.45,169400.0,22.2979,22.4073,21.9826,22.1692,169400.0
2008-09-16 10:00:00,34.43,36.2,34.38,35.88,144400.0,22.1563,23.2953,22.1241,23.0894,144400.0
2008-09-16 10:10:00,35.88,36.06,35.01,35.32,160200.0,23.0894,23.2053,22.5296,22.729,160200.0
2008-09-16 10:20:00,35.3,36.0,35.18,35.83,77400.0,22.7162,23.1666,22.639,23.0572,77400.0
2008-09-16 10:30:00,35.82,36.09,35.62,35.85,88200.0,23.0508,23.2246,22.9221,23.0701,88200.0
2008-09-16 10:40:00,35.85,36.0,35.31,35.49,97400.0,23.0701,23.1666,22.7226,22.8384,97400.0
2008-09-16 10:50:00,35.49,35.8,35.34,35.63,142800.0,22.8384,23.0379,22.7419,22.9285,142800.0
2008-09-16 11:00:00,35.59,37.07,35.57,36.55,239300.0,22.9028,23.8552,22.8899,23.5206,239300.0
2008-09-16 11:10:00,36.48,36.55,36.01,36.13,81100.0,23.4755,23.5206,23.1731,23.2503,81100.0
2008-09-16 11:20:00,36.15,36.27,35.66,35.86,98500.0,23.2632,23.3404,22.9478,23.0765,98500.0
2008-09-16 11:30:00,35.86,36.06,35.77,35.93,63100.0,23.0765,23.2053,23.0186,23.1216,63100.0
2008-09-16 11:40:00,35.93,36.15,35.81,36.04,50600.0,23.1216,23.2632,23.0444,23.1924,50600.0
2008-09-16 11:50:00,36.06,36.75,35.96,36.6,84600.0,23.2053,23.6493,23.1409,23.5528,84600.0
2008-09-16 12:00:00,36.6,36.99,36.18,36.75,75500.0,23.5528,23.8037,23.2825,23.6493,75500.0
2008-09-16 12:10:00,36.72,37.0,36.7,36.89,121200.0,23.63,23.8102,23.6171,23.7394,121200.0
2008-09-16 12:20:00,36.84,36.84,36.33,36.71,68400.0,23.7072,23.7072,23.379,23.6235,68400.0
2008-09-16 12:30:00,36.7,36.94,36.2,36.35,67400.0,23.6171,23.7715,23.2953,23.3919,67400.0
2008-09-16 12:40:00,36.33,36.79,36.12,36.3,157900.0,23.379,23.675,23.2439,23.3597,157900.0
2008-09-16 12:50:00,36.33,36.41,36.06,36.22,51400.0,23.379,23.4305,23.2053,23.3082,51400.0
2008-09-16 13:00:00,36.29,36.52,35.92,36.02,63700.0,23.3533,23.5013,23.1152,23.1795,63700.0
2008-09-16 13:10:00,36.01,36.17,35.78,35.98,86500.0,23.1731,23.276,23.0251,23.1538,86500.0
2008-09-16 13:20:00,36.01,36.05,35.66,35.85,72800.0,23.1731,23.1988,22.9478,23.0701,72800.0
2008-09-16 13:30:00,35.79,35.92,35.7,35.74,197100.0,23.0315,23.1152,22.9736,22.9993,197100.0
2008-09-16 13:40:00,35.76,35.88,35.66,35.68,114700.0,23.0122,23.0894,22.9478,22.9607,114700.0
2008-09-16 13:50:00,35.61,35.71,35.42,35.57,127000.0,22.9157,22.98,22.7934,22.8899,127000.0
2008-09-16 14:00:00,35.55,35.8,35.34,35.79,76700.0,22.8771,23.0379,22.7419,23.0315,76700.0
2008-09-16 14:10:00,35.79,36.06,35.13,35.13,112200.0,23.0315,23.2053,22.6068,22.6068,112200.0
2008-09-16 14:20:00,35.18,35.21,34.41,34.66,243000.0,22.639,22.6583,22.1434,22.3043,243000.0
2008-09-16 14:30:00,34.64,35.18,34.36,34.54,215800.0,22.2915,22.639,22.1113,22.2271,215800.0
2008-09-16 14:40:00,34.53,35.47,34.0,35.05,280400.0,22.2207,22.8256,21.8796,22.5553,280400.0
2008-09-16 14:50:00,35.02,35.42,34.35,35.07,156000.0,22.536,22.7934,22.1048,22.5682,156000.0
2008-09-16 15:00:00,35.08,35.74,35.0,35.74,144700.0,22.5746,22.9993,22.5231,22.9993,144700.0
2008-09-16 15:10:00,35.7,36.07,35.32,36.05,120700.0,22.9736,23.2117,22.729,23.1988,120700.0
2008-09-16 15:20:00,36.04,36.5,35.86,36.1,211900.0,23.1924,23.4884,23.0765,23.231,211900.0
2008-09-16 15:30:00,36.12,36.12,35.6,35.71,132000.0,23.2439,23.2439,22.9092,22.98,132000.0
2008-09-16 15:40:00,35.75,36.3,35.74,36.02,208000.0,23.0058,23.3597,22.9993,23.1795,208000.0
2008-09-16 15:50:00,36.0,36.28,35.92,36.19,179100.0,23.1666,23.3468,23.1152,23.2889,179100.0
2008-09-17 09:30:00,36.0,36.0,33.82,34.0,251200.0,23.1666,23.1666,21.7638,21.8796,251200.0
2008-09-17 09:40:00,34.0,34.57,33.87,34.25,186000.0,21.8796,22.2464,21.7959,22.0405,186000.0
2008-09-17 09:50:00,34.21,34.4,33.95,34.09,252000.0,22.0147,22.137,21.8474,21.9375,252000.0
2008-09-17 10:00:00,34.08,34.12,33.49,33.85,263400.0,21.9311,21.9568,21.5514,21.7831,263400.0
2008-09-17 10:10:00,33.9,34.18,33.68,34.06,137700.0,21.8153,21.9954,21.6737,21.9182,137700.0
2008-09-17 10:20:00,34.06,34.33,33.77,33.78,123900.0,21.9182,22.092,21.7316,21.738,123900.0
2008-09-17 10:30:00,33.77,33.9,33.55,33.65,136400.0,21.7316,21.8153,21.59,21.6544,136400.0
2008-09-17 10:40:00,33.62,33.86,33.54,33.72,142400.0,21.6351,21.7895,21.5836,21.6994,142400.0
2008-09-17 10:50:00,33.73,33.85,33.42,33.51,144400.0,21.7059,21.7831,21.5064,21.5643,144400.0
2008-09-17 11:00:00,33.51,33.9,33.49,33.74,92100.0,21.5643,21.8153,21.5514,21.7123,92100.0
2008-09-17 11:10:00,33.75,33.84,33.52,33.67,90700.0,21.7187,21.7766,21.5707,21.6672,90700.0
2008-09-17 11:20:00,33.66,33.98,33.17,33.36,160700.0,21.6608,21.8667,21.3455,21.4678,160700.0
2008-09-17 11:30:00,33.35,33.44,33.19,33.21,287200.0,21.4613,21.5192,21.3584,21.3712,287200.0
2008-09-17 11:40:00,33.17,33.62,33.03,33.3,283800.0,21.3455,21.6351,21.2554,21.4291,283800.0
2008-09-17 11:50:00,33.31,33.42,33.03,33.1,100800.0,21.4356,21.5064,21.2554,21.3004,100800.0
2008-09-17 12:00:00,33.08,33.16,32.69,33.06,182800.0,21.2876,21.3391,21.0366,21.2747,182800.0
2008-09-17 12:10:00,33.07,33.07,32.68,32.98,147800.0,21.2811,21.2811,21.0302,21.2232,147800.0
2008-09-17 12:20:00,32.98,33.14,32.42,32.42,124300.0,21.2232,21.3262,20.8628,20.8628,124300.0
2008-09-17 12:30:00,32.46,32.97,32.46,32.69,75600.0,20.8886,21.2168,20.8886,21.0366,75600.0
2008-09-17 12:40:00,32.67,32.98,32.47,32.79,147400.0,21.0237,21.2232,20.895,21.1009,147400.0
2008-09-17 12:50:00,32.77,32.95,32.44,32.55,115800.0,21.0881,21.2039,20.8757,20.9465,115800.0
2008-09-17 13:00:00,32.5,32.71,32.3,32.43,145800.0,20.9143,21.0495,20.7856,20.8693,145800.0
2008-09-17 13:10:00,32.48,32.52,31.9,31.92,188800.0,20.9015,20.9272,20.5282,20.5411,188800.0
2008-09-17 13:20:00,31.93,32.06,31.7,31.77,223500.0,20.5475,20.6312,20.3995,20.4446,223500.0
2008-09-17 13:30:00,31.77,31.82,31.14,31.44,153700.0,20.4446,20.4767,20.0391,20.2322,153700.0
2008-09-17 13:40:00,31.47,31.71,31.09,31.19,103700.0,20.2515,20.406,20.007,20.0713,103700.0
2008-09-17 13:50:00,31.21,31.83,31.21,31.51,136300.0,20.0842,20.4832,20.0842,20.2772,136300.0
2008-09-17 14:00:00,31.52,31.59,31.0,31.21,137600.0,20.2837,20.3287,19.9491,20.0842,137600.0
2008-09-17 14:10:00,31.22,31.46,31.01,31.18,151000.0,20.0906,20.2451,19.9555,20.0649,151000.0
2008-09-17 14:20:00,31.18,32.04,30.88,31.87,246700.0,20.0649,20.6183,19.8718,20.5089,246700.0
2008-09-17 14:30:00,31.85,32.94,31.75,32.72,284300.0,20.496,21.1975,20.4317,21.0559,284300.0
2008-09-17 14:40:00,32.7,33.45,32.69,33.24,192300.0,21.043,21.5257,21.0366,21.3905,192300.0
2008-09-17 14:50:00,33.22,33.63,32.9,33.0,172700.0,21.3777,21.6415,21.1717,21.2361,172700.0
2008-09-17 15:00:00,33.01,33.81,32.62,33.15,155600.0,21.2425,21.7573,20.9916,21.3326,155600.0
2008-09-17 15:10:00,33.21,33.64,33.0,33.39,146300.0,21.3712,21.6479,21.2361,21.4871,146300.0
2008-09-17 15:20:00,33.4,33.4,32.73,32.73,130500.0,21.4935,21.4935,21.0623,21.0623,130500.0
2008-09-17 15:30:00,32.78,32.78,32.18,32.35,186100.0,21.0945,21.0945,20.7084,20.8178,186100.0
2008-09-17 15:40:00,32.35,32.6,32.06,32.2,220100.0,20.8178,20.9787,20.6312,20.7213,220100.0
2008-09-17 15:50:00,32.2,32.26,31.49,31.82,416200.0,20.7213,20.7599,20.2644,20.4767,416200.0
2008-09-18 09:30:00,33.72,34.71,33.4,34.18,312800.0,21.6994,22.3365,21.4935,21.9954,312800.0
2008-09-18 09:40:00,34.16,34.16,33.39,33.45,263800.0,21.9826,21.9826,21.4871,21.5257,263800.0
2008-09-18 09:50:00,33.32,33.81,32.77,33.68,174500.0,21.442,21.7573,21.0881,21.6737,174500.0
2008-09-18 10:00:00,33.75,34.11,33.66,33.66,217000.0,21.7187,21.9504,21.6608,21.6608,217000.0
2008-09-18 10:10:00,33.66,34.09,33.65,33.91,144800.0,21.6608,21.9375,21.6544,21.8217,144800.0
2008-09-18 10:20:00,33.91,34.11,33.65,34.1,162400.0,21.8217,21.9504,21.6544,21.944,162400.0
2008-09-18 10:30:00,34.1,34.25,33.95,34.01,169500.0,21.944,22.0405,21.8474,21.886,169500.0
2008-09-18 10:40:00,34.03,34.3,33.99,34.11,201000.0,21.8989,22.0727,21.8732,21.9504,201000.0
2008-09-18 10:50:00,34.11,34.34,33.91,34.0,225100.0,21.9504,22.0984,21.8217,21.8796,225100.0
2008-09-18 11:00:00,34.0,34.07,33.67,33.97,133600.0,21.8796,21.9247,21.6672,21.8603,133600.0
2008-09-18 11:10:00,33.96,34.0,33.65,33.65,266200.0,21.8539,21.8796,21.6544,21.6544,266200.0
2008-09-18 11:20:00,33.65,33.75,33.13,33.13,209200.0,21.6544,21.7187,21.3197,21.3197,209200.0
2008-09-18 11:30:00,33.16,33.53,32.9,33.1,135600.0,21.3391,21.5772,21.1717,21.3004,135600.0
2008-09-18 11:40:00,33.13,33.24,32.53,33.02,199400.0,21.3197,21.3905,20.9336,21.249,199400.0
2008-09-18 11:50:00,33.0,33.24,32.98,33.2,143500.0,21.2361,21.3905,21.2232,21.3648,143500.0
2008-09-18 12:00:00,33.17,33.23,32.98,33.05,147600.0,21.3455,21.3841,21.2232,21.2683,147600.0
2008-09-18 12:10:00,33.06,33.34,33.0,33.16,86000.0,21.2747,21.4549,21.2361,21.3391,86000.0
2008-09-18 12:20:00,33.13,33.4,33.09,33.22,166600.0,21.3197,21.4935,21.294,21.3777,166600.0
2008-09-18 12:30:00,33.22,33.5,33.0,33.17,122300.0,21.3777,21.5578,21.2361,21.3455,122300.0
2008-09-18 12:40:00,33.15,33.24,32.77,32.83,162800.0,21.3326,21.3905,21.0881,21.1267,162800.0
2008-09-18 12:50:00,32.83,33.03,32.71,32.81,75000.0,21.1267,21.2554,21.0495,21.1138,75000.0
2008-09-18 13:00:00,32.77,33.07,32.73,32.93,204800.0,21.0881,21.2811,21.0623,21.191,204800.0
2008-09-18 13:10:00,32.96,33.58,32.88,33.42,97400.0,21.2103,21.6093,21.1589,21.5064,97400.0
2008-09-18 13:20:00,33.42,33.81,33.31,33.8,80400.0,21.5064,21.7573,21.4356,21.7509,80400.0
2008-09-18 13:30:00,33.78,35.2,33.71,34.93,207100.0,21.738,22.6518,21.693,22.4781,207100.0
2008-09-18 13:40:00,34.92,35.1,34.47,35.1,126900.0,22.4716,22.5875,22.1821,22.5875,126900.0
2008-09-18 13:50:00,35.1,36.12,35.05,35.84,188100.0,22.5875,23.2439,22.5553,23.0637,188100.0
2008-09-18 14:00:00,35.81,35.87,34.94,35.19,133600.0,23.0444,23.083,22.4845,22.6454,133600.0
2008-09-18 14:10:00,35.21,36.38,35.19,36.38,153800.0,22.6583,23.4112,22.6454,23.4112,153800.0
2008-09-18 14:20:00,36.38,38.86,36.35,37.85,463000.0,23.4112,25.0071,23.3919,24.3572,463000.0
2008-09-18 14:30:00,37.85,39.09,37.19,37.34,344500.0,24.3572,25.1551,23.9324,24.029,344500.0
2008-09-18 14:40:00,37.38,37.75,37.03,37.66,292000.0,24.0547,24.2928,23.8295,24.2349,292000.0
2008-09-18 14:50:00,37.65,37.74,36.86,37.36,643300.0,24.2284,24.2864,23.7201,24.0418,643300.0
2008-09-18 15:00:00,37.38,39.4,37.24,38.75,564800.0,24.0547,25.3546,23.9646,24.9363,564800.0
2008-09-18 15:10:00,38.8,39.5,38.31,38.76,323400.0,24.9685,25.419,24.6532,24.9428,323400.0
2008-09-18 15:20:00,38.98,39.34,38.37,38.39,396900.0,25.0843,25.316,24.6918,24.7046,396900.0
2008-09-18 15:30:00,38.39,38.78,38.12,38.66,363300.0,24.7046,24.9556,24.5309,24.8784,363300.0
2008-09-18 15:40:00,38.66,38.71,38.55,38.65,2156200.0,24.8784,24.9106,24.8076,24.872,2156200.0
2008-09-18 15:50:00,38.66,38.78,34.38,37.04,689200.0,24.8784,24.9556,22.1241,23.8359,689200.0
2008-09-19 09:30:00,42.45,46.87,40.65,45.58,562300.0,27.3173,30.1617,26.159,29.3315,562300.0
2008-09-19 09:40:00,45.57,46.0,43.72,43.93,812200.0,29.3251,29.6018,28.1346,28.2697,812200.0
2008-09-19 09:50:00,43.92,43.94,40.72,41.2,496500.0,28.2633,28.2762,26.204,26.5129,496500.0
2008-09-19 10:00:00,41.2,41.3,40.4,40.83,331200.0,26.5129,26.5773,25.9981,26.2748,331200.0
2008-09-19 10:10:00,40.81,41.02,40.04,40.41,88500.0,26.262,26.3971,25.7665,26.0046,88500.0
2008-09-19 10:20:00,40.36,41.99,39.52,40.36,155200.0,25.9724,27.0213,25.4318,25.9724,155200.0
2008-09-19 10:30:00,40.41,40.5,38.0,39.0,300700.0,26.0046,26.0625,24.4537,25.0972,300700.0
2008-09-19 10:40:00,39.0,39.59,38.75,39.42,132200.0,25.0972,25.4769,24.9363,25.3675,132200.0
2008-09-19 10:50:00,39.49,39.9,39.38,39.66,102700.0,25.4125,25.6764,25.3417,25.5219,102700.0
2008-09-19 11:00:00,39.64,39.78,39.05,39.17,145200.0,25.509,25.5991,25.1294,25.2066,145200.0
2008-09-19 11:10:00,39.16,39.31,39.01,39.25,81500.0,25.2002,25.2967,25.1036,25.2581,81500.0
2008-09-19 11:20:00,39.27,39.4,39.02,39.35,55400.0,25.2709,25.3546,25.1101,25.3224,55400.0
2008-09-19 11:30:00,39.38,39.44,39.25,39.4,97000.0,25.3417,25.3803,25.2581,25.3546,97000.0
2008-09-19 11:40:00,39.42,39.56,39.16,39.36,148800.0,25.3675,25.4576,25.2002,25.3289,148800.0
2008-09-19 11:50:00,39.36,39.94,39.35,39.75,184600.0,25.3289,25.7021,25.3224,25.5798,184600.0
2008-09-19 12:00:00,39.8,40.48,39.8,40.11,120900.0,25.612,26.0496,25.612,25.8115,120900.0
2008-09-19 12:10:00,40.1,40.77,40.0,40.56,132900.0,25.8051,26.2362,25.7407,26.1011,132900.0
2008-09-19 12:20:00,40.56,41.12,40.51,40.99,173200.0,26.1011,26.4615,26.0689,26.3778,173200.0
2008-09-19 12:30:00,40.99,41.04,40.75,41.0,126000.0,26.3778,26.41,26.2234,26.3842,126000.0
2008-09-19 12:40:00,41.0,41.0,40.85,40.98,190400.0,26.3842,26.3842,26.2877,26.3714,190400.0
2008-09-19 12:50:00,40.99,41.95,40.96,41.9,191700.0,26.3778,26.9956,26.3585,26.9634,191700.0
2008-09-19 13:00:00,41.88,41.89,41.45,41.47,201100.0,26.9505,26.957,26.6738,26.6867,201100.0
2008-09-19 13:10:00,41.55,41.56,41.16,41.4,225900.0,26.7382,26.7446,26.4872,26.6416,225900.0
2008-09-19 13:20:00,41.4,41.47,40.89,41.22,175700.0,26.6416,26.6867,26.3134,26.5258,175700.0
2008-09-19 13:30:00,41.23,42.05,41.22,42.02,96300.0,26.5322,27.0599,26.5258,27.0406,96300.0
2008-09-19 13:40:00,42.02,42.21,41.97,42.0,123700.0,27.0406,27.1629,27.0084,27.0277,123700.0
2008-09-19 13:50:00,41.98,42.05,41.97,42.0,137700.0,27.0149,27.0599,27.0084,27.0277,137700.0
2008-09-19 14:00:00,41.99,42.06,41.8,41.87,164900.0,27.0213,27.0664,26.899,26.9441,164900.0
2008-09-19 14:10:00,41.95,42.02,41.53,41.55,104100.0,26.9956,27.0406,26.7253,26.7382,104100.0
2008-09-19 14:20:00,41.48,42.0,41.47,41.97,119200.0,26.6931,27.0277,26.6867,27.0084,119200.0
2008-09-19 14:30:00,41.97,42.4,41.95,42.08,186000.0,27.0084,27.2852,26.9956,27.0792,186000.0
2008-09-19 14:40:00,42.08,42.36,42.0,42.02,82500.0,27.0792,27.2594,27.0277,27.0406,82500.0
2008-09-19 14:50:00,42.1,42.42,42.0,42.28,87600.0,27.0921,27.298,27.0277,27.2079,87600.0
2008-09-19 15:00:00,42.29,42.5,41.88,42.0,159300.0,27.2144,27.3495,26.9505,27.0277,159300.0
2008-09-19 15:10:00,41.99,43.0,41.99,42.7,470900.0,27.0213,27.6713,27.0213,27.4782,470900.0
2008-09-19 15:20:00,42.7,42.72,42.26,42.5,130600.0,27.4782,27.4911,27.1951,27.3495,130600.0
2008-09-19 15:30:00,42.5,43.0,42.48,42.69,146600.0,27.3495,27.6713,27.3366,27.4718,146600.0
2008-09-19 15:40:00,42.7,43.25,42.68,42.86,375200.0,27.4782,27.8321,27.4653,27.5812,375200.0
2008-09-19 15:50:00,42.86,43.25,42.75,43.25,482700.0,27.5812,27.8321,27.5104,27.8321,482700.0
2008-09-22 09:30:00,42.51,42.51,40.5,40.67,193200.0,27.3559,27.3559,26.0625,26.1719,193200.0
2008-09-22 09:40:00,40.66,41.33,40.04,40.8,338300.0,26.1654,26.5966,25.7665,26.2555,338300.0
2008-09-22 09:50:00,40.8,40.88,39.6,39.95,367300.0,26.2555,26.307,25.4833,25.7085,367300.0
2008-09-22 10:00:00,39.95,39.99,39.11,39.15,842700.0,25.7085,25.7343,25.168,25.1937,842700.0
2008-09-22 10:10:00,39.14,39.21,38.45,38.69,278500.0,25.1873,25.2323,24.7433,24.8977,278500.0
2008-09-22 10:20:00,38.72,39.36,38.35,39.36,156600.0,24.917,25.3289,24.6789,25.3289,156600.0
2008-09-22 10:30:00,39.37,39.67,39.07,39.32,176400.0,25.3353,25.5284,25.1422,25.3031,176400.0
2008-09-22 10:40:00,39.33,39.6,39.26,39.5,146500.0,25.3096,25.4833,25.2645,25.419,146500.0
2008-09-22 10:50:00,39.51,39.6,39.05,39.05,114700.0,25.4254,25.4833,25.1294,25.1294,114700.0
2008-09-22 11:00:00,39.07,39.49,39.06,39.22,69800.0,25.1422,25.4125,25.1358,25.2388,69800.0
2008-09-22 11:10:00,39.22,39.47,39.1,39.2,120400.0,25.2388,25.3996,25.1615,25.2259,120400.0
2008-09-22 11:20:00,39.21,39.58,39.12,39.52,126400.0,25.2323,25.4704,25.1744,25.4318,126400.0
2008-09-22 11:30:00,39.5,39.67,39.34,39.58,118600.0,25.419,25.5284,25.316,25.4704,118600.0
2008-09-22 11:40:00,39.6,39.6,39.48,39.56,60300.0,25.4833,25.4833,25.4061,25.4576,60300.0
2008-09-22 11:50:00,39.56,39.57,39.35,39.48,489900.0,25.4576,25.464,25.3224,25.4061,489900.0
2008-09-22 12:00:00,39.5,39.55,39.1,39.23,49600.0,25.419,25.4511,25.1615,25.2452,49600.0
2008-09-22 12:10:00,39.22,39.39,39.12,39.17,39800.0,25.2388,25.3482,25.1744,25.2066,39800.0
2008-09-22 12:20:00,39.17,39.19,38.87,38.87,41800.0,25.2066,25.2195,25.0135,25.0135,41800.0
2008-09-22 12:30:00,38.91,39.15,38.91,39.03,33000.0,25.0393,25.1937,25.0393,25.1165,33000.0
2008-09-22 12:40:00,39.06,39.07,38.6,38.63,93600.0,25.1358,25.1422,24.8398,24.8591,93600.0
2008-09-22 12:50:00,38.61,38.7,38.35,38.38,70300.0,24.8462,24.9041,24.6789,24.6982,70300.0
2008-09-22 13:00:00,38.41,38.57,38.06,38.18,79700.0,24.7175,24.8205,24.4923,24.5695,79700.0
2008-09-22 13:10:00,38.22,38.28,37.63,37.75,141500.0,24.5953,24.6339,24.2156,24.2928,141500.0
2008-09-22 13:20:00,37.75,37.9,37.05,37.05,162500.0,24.2928,24.3893,23.8423,23.8423,162500.0
2008-09-22 13:30:00,37.05,37.35,36.62,36.72,153300.0,23.8423,24.0354,23.5656,23.63,153300.0
2008-09-22 13:40:00,36.74,36.99,36.0,36.23,172800.0,23.6428,23.8037,23.1666,23.3147,172800.0
2008-09-22 13:50:00,36.17,36.8,36.12,36.47,137800.0,23.276,23.6815,23.2439,23.4691,137800.0
2008-09-22 14:00:00,36.46,36.7,36.3,36.53,83500.0,23.4627,23.6171,23.3597,23.5077,83500.0
2008-09-22 14:10:00,36.59,36.95,36.53,36.79,70000.0,23.5463,23.778,23.5077,23.675,70000.0
2008-09-22 14:20:00,36.8,36.86,36.36,36.55,65000.0,23.6815,23.7201,23.3983,23.5206,65000.0
2008-09-22 14:30:00,36.55,36.8,36.47,36.49,70900.0,23.5206,23.6815,23.4691,23.482,70900.0
2008-09-22 14:40:00,36.5,36.5,36.27,36.3,59100.0,23.4884,23.4884,23.3404,23.3597,59100.0
2008-09-22 14:50:00,36.3,36.33,36.02,36.15,106100.0,23.3597,23.379,23.1795,23.2632,106100.0
2008-09-22 15:00:00,36.21,36.49,36.07,36.34,111700.0,23.3018,23.482,23.2117,23.3854,111700.0
2008-09-22 15:10:00,36.33,36.55,36.15,36.18,91400.0,23.379,23.5206,23.2632,23.2825,91400.0
2008-09-22 15:20:00,36.18,36.36,36.0,36.23,164600.0,23.2825,23.3983,23.1666,23.3147,164600.0
2008-09-22 15:30:00,36.2,36.49,36.05,36.2,221700.0,23.2953,23.482,23.1988,23.2953,221700.0
2008-09-22 15:40:00,36.21,36.49,36.1,36.1,212400.0,23.3018,23.482,23.231,23.231,212400.0
2008-09-22 15:50:00,36.1,36.32,35.9,36.3,301500.0,23.231,23.3726,23.1023,23.3597,301500.0
2008-09-23 09:30:00,36.88,36.95,36.09,36.4,79400.0,23.7329,23.778,23.2246,23.424,79400.0
2008-09-23 09:40:00,36.5,37.2,36.26,37.03,148400.0,23.4884,23.9389,23.334,23.8295,148400.0
2008-09-23 09:50:00,37.06,37.75,36.5,37.24,213600.0,23.8488,24.2928,23.4884,23.9646,213600.0
2008-09-23 10:00:00,37.24,37.46,36.76,36.99,103900.0,23.9646,24.1062,23.6557,23.8037,103900.0
2008-09-23 10:10:00,37.0,37.13,36.59,36.96,77000.0,23.8102,23.8938,23.5463,23.7844,77000.0
2008-09-23 10:20:00,36.96,37.2,36.65,36.8,76700.0,23.7844,23.9389,23.5849,23.6815,76700.0
2008-09-23 10:30:00,36.79,36.9,36.45,36.68,76000.0,23.675,23.7458,23.4562,23.6042,76000.0
2008-09-23 10:40:00,36.61,36.65,36.1,36.27,110300.0,23.5592,23.5849,23.231,23.3404,110300.0
2008-09-23 10:50:00,36.22,36.3,35.78,36.02,174200.0,23.3082,23.3597,23.0251,23.1795,174200.0
2008-09-23 11:00:00,36.02,36.18,35.69,35.99,70600.0,23.1795,23.2825,22.9672,23.1602,70600.0
2008-09-23 11:10:00,35.99,36.25,35.86,36.18,68600.0,23.1602,23.3275,23.0765,23.2825,68600.0
2008-09-23 11:20:00,36.18,36.62,36.07,36.3,73600.0,23.2825,23.5656,23.2117,23.3597,73600.0
2008-09-23 11:30:00,36.29,36.55,36.28,36.31,33500.0,23.3533,23.5206,23.3468,23.3661,33500.0
2008-09-23 11:40:00,36.28,36.36,36.1,36.22,16000.0,23.3468,23.3983,23.231,23.3082,16000.0
2008-09-23 11:50:00,36.22,36.31,36.08,36.09,14300.0,23.3082,23.3661,23.2181,23.2246,14300.0
2008-09-23 12:00:00,36.1,36.18,35.8,35.97,50400.0,23.231,23.2825,23.0379,23.1473,50400.0
2008-09-23 12:10:00,36.0,36.16,35.76,35.77,20800.0,23.1666,23.2696,23.0122,23.0186,20800.0
2008-09-23 12:20:00,35.77,35.79,35.01,35.18,124800.0,23.0186,23.0315,22.5296,22.639,124800.0
2008-09-23 12:30:00,35.16,35.41,35.04,35.05,54200.0,22.6261,22.787,22.5489,22.5553,54200.0
2008-09-23 12:40:00,35.07,35.07,34.61,34.68,101100.0,22.5682,22.5682,22.2722,22.3172,101100.0
2008-09-23 12:50:00,34.68,34.74,34.45,34.5,100800.0,22.3172,22.3558,22.1692,22.2014,100800.0
2008-09-23 13:00:00,34.5,34.51,34.0,34.1,145200.0,22.2014,22.2078,21.8796,21.944,145200.0
2008-09-23 13:10:00,34.15,34.5,34.1,34.42,81500.0,21.9761,22.2014,21.944,22.1499,81500.0
2008-09-23 13:20:00,34.41,34.65,34.2,34.38,107700.0,22.1434,22.2979,22.0083,22.1241,107700.0
2008-09-23 13:30:00,34.33,34.33,33.5,33.57,174200.0,22.092,22.092,21.5578,21.6029,174200.0
2008-09-23 13:40:00,33.56,33.64,32.59,32.95,281600.0,21.5965,21.6479,20.9722,21.2039,281600.0
2008-09-23 13:50:00,32.91,33.23,32.8,32.93,149800.0,21.1782,21.3841,21.1074,21.191,149800.0
2008-09-23 14:00:00,33.01,33.55,32.74,33.36,200800.0,21.2425,21.59,21.0688,21.4678,200800.0
2008-09-23 14:10:00,33.36,33.78,33.34,33.58,76300.0,21.4678,21.738,21.4549,21.6093,76300.0
2008-09-23 14:20:00,33.58,33.78,33.07,33.53,156700.0,21.6093,21.738,21.2811,21.5772,156700.0
2008-09-23 14:30:00,33.54,33.74,33.42,33.48,65500.0,21.5836,21.7123,21.5064,21.545,65500.0
2008-09-23 14:40:00,33.45,33.96,33.45,33.92,72000.0,21.5257,21.8539,21.5257,21.8281,72000.0
2008-09-23 14:50:00,33.87,34.1,33.56,33.56,116900.0,21.7959,21.944,21.5965,21.5965,116900.0
2008-09-23 15:00:00,33.59,33.8,33.48,33.64,121500.0,21.6158,21.7509,21.545,21.6479,121500.0
2008-09-23 15:10:00,33.63,33.66,33.3,33.49,124500.0,21.6415,21.6608,21.4291,21.5514,124500.0
2008-09-23 15:20:00,33.48,33.52,33.1,33.16,105900.0,21.545,21.5707,21.3004,21.3391,105900.0
2008-09-23 15:30:00,33.17,33.49,33.1,33.14,166900.0,21.3455,21.5514,21.3004,21.3262,166900.0
2008-09-23 15:40:00,33.14,33.23,32.74,33.0,209500.0,21.3262,21.3841,21.0688,21.2361,209500.0
2008-09-23 15:50:00,33.0,33.33,32.78,33.19,243600.0,21.2361,21.4484,21.0945,21.3584,243600.0
2008-09-24 09:30:00,33.29,33.29,33.29,33.29,700.0,21.4227,21.4227,21.4227,21.4227,700.0
2008-09-24 09:40:00,33.3,33.65,32.0,32.4,391900.0,21.4291,21.6544,20.5926,20.85,391900.0
2008-09-24 09:50:00,32.4,32.85,32.26,32.69,163400.0,20.85,21.1396,20.7599,21.0366,163400.0
2008-09-24 10:00:00,32.68,32.94,32.42,32.45,101000.0,21.0302,21.1975,20.8628,20.8822,101000.0
2008-09-24 10:10:00,32.5,32.68,32.3,32.34,111000.0,20.9143,21.0302,20.7856,20.8114,111000.0
2008-09-24 10:20:00,32.31,32.68,32.27,32.57,132400.0,20.7921,21.0302,20.7663,20.9594,132400.0
2008-09-24 10:30:00,32.57,32.93,32.5,32.66,109500.0,20.9594,21.191,20.9143,21.0173,109500.0
2008-09-24 10:40:00,32.63,33.45,32.63,33.23,171100.0,20.998,21.5257,20.998,21.3841,171100.0
2008-09-24 10:50:00,33.19,34.05,33.19,33.74,311000.0,21.3584,21.9118,21.3584,21.7123,311000.0
2008-09-24 11:00:00,33.7,33.95,33.5,33.56,172500.0,21.6866,21.8474,21.5578,21.5965,172500.0
2008-09-24 11:10:00,33.58,33.76,33.35,33.44,118100.0,21.6093,21.7252,21.4613,21.5192,118100.0
2008-09-24 11:20:00,33.49,33.54,33.02,33.4,96700.0,21.5514,21.5836,21.249,21.4935,96700.0
2008-09-24 11:30:00,33.4,33.4,32.86,32.9,129600.0,21.4935,21.4935,21.146,21.1717,129600.0
2008-09-24 11:40:00,32.91,33.17,32.81,32.94,73800.0,21.1782,21.3455,21.1138,21.1975,73800.0
2008-09-24 11:50:00,32.96,33.17,32.94,33.17,76700.0,21.2103,21.3455,21.1975,21.3455,76700.0
2008-09-24 12:00:00,33.16,33.16,33.09,33.13,52900.0,21.3391,21.3391,21.294,21.3197,52900.0
2008-09-24 12:10:00,33.1,33.41,33.08,33.29,67300.0,21.3004,21.4999,21.2876,21.4227,67300.0
2008-09-24 12:20:00,33.28,33.31,33.0,33.05,50700.0,21.4163,21.4356,21.2361,21.2683,50700.0
2008-09-24 12:30:00,33.05,33.14,33.02,33.03,31200.0,21.2683,21.3262,21.249,21.2554,31200.0
2008-09-24 12:40:00,33.03,33.12,32.8,33.11,46800.0,21.2554,21.3133,21.1074,21.3069,46800.0
2008-09-24 12:50:00,33.11,33.2,33.08,33.08,36200.0,21.3069,21.3648,21.2876,21.2876,36200.0
2008-09-24 13:00:00,33.1,33.21,33.09,33.17,56100.0,21.3004,21.3712,21.294,21.3455,56100.0
2008-09-24 13:10:00,33.13,33.42,33.01,33.01,43900.0,21.3197,21.5064,21.2425,21.2425,43900.0
2008-09-24 13:20:00,33.05,33.32,32.93,33.13,40500.0,21.2683,21.442,21.191,21.3197,40500.0
2008-09-24 13:30:00,33.15,33.44,33.02,33.11,54500.0,21.3326,21.5192,21.249,21.3069,54500.0
2008-09-24 13:40:00,33.12,33.52,33.08,33.3,59700.0,21.3133,21.5707,21.2876,21.4291,59700.0
2008-09-24 13:50:00,33.29,33.52,33.21,33.38,64700.0,21.4227,21.5707,21.3712,21.4806,64700.0
2008-09-24 14:00:00,33.35,33.74,33.27,33.58,51500.0,21.4613,21.7123,21.4098,21.6093,51500.0
2008-09-24 14:10:00,33.6,33.6,33.35,33.59,78700.0,21.6222,21.6222,21.4613,21.6158,78700.0
2008-09-24 14:20:00,33.56,34.22,33.56,33.86,123100.0,21.5965,22.0212,21.5965,21.7895,123100.0
2008-09-24 14:30:00,33.89,34.09,33.64,33.74,98700.0,21.8088,21.9375,21.6479,21.7123,98700.0
2008-09-24 14:40:00,33.75,33.95,33.7,33.79,57900.0,21.7187,21.8474,21.6866,21.7445,57900.0
2008-09-24 14:50:00,33.78,33.89,33.66,33.75,55300.0,21.738,21.8088,21.6608,21.7187,55300.0
2008-09-24 15:00:00,33.75,33.99,33.7,33.87,74100.0,21.7187,21.8732,21.6866,21.7959,74100.0
2008-09-24 15:10:00,33.91,33.94,33.5,33.55,91500.0,21.8217,21.841,21.5578,21.59,91500.0
2008-09-24 15:20:00,33.53,33.64,33.1,33.36,86200.0,21.5772,21.6479,21.3004,21.4678,86200.0
2008-09-24 15:30:00,33.34,33.43,33.1,33.12,65200.0,21.4549,21.5128,21.3004,21.3133,65200.0
2008-09-24 15:40:00,33.11,33.29,33.1,33.11,96700.0,21.3069,21.4227,21.3004,21.3069,96700.0
2008-09-24 15:50:00,33.1,33.25,33.1,33.18,93800.0,21.3004,21.397,21.3004,21.3519,93800.0
2008-09-25 09:30:00,34.18,34.48,33.62,33.94,75600.0,21.9954,22.1885,21.6351,21.841,75600.0
2008-09-25 09:40:00,33.92,34.9,33.9,34.46,136600.0,21.8281,22.4588,21.8153,22.1756,136600.0
2008-09-25 09:50:00,34.47,34.83,34.4,34.78,90500.0,22.1821,22.4137,22.137,22.3816,90500.0
2008-09-25 10:00:00,34.77,34.77,34.34,34.35,95500.0,22.3751,22.3751,22.0984,22.1048,95500.0
2008-09-25 10:10:00,34.35,34.73,34.12,34.49,119300.0,22.1048,22.3494,21.9568,22.1949,119300.0
2008-09-25 10:20:00,34.53,34.54,34.16,34.5,73100.0,22.2207,22.2271,21.9826,22.2014,73100.0
2008-09-25 10:30:00,34.48,34.55,34.09,34.29,66300.0,22.1885,22.2335,21.9375,22.0662,66300.0
2008-09-25 10:40:00,34.29,34.45,34.07,34.22,64300.0,22.0662,22.1692,21.9247,22.0212,64300.0
2008-09-25 10:50:00,34.21,34.27,33.94,34.0,60000.0,22.0147,22.0534,21.841,21.8796,60000.0
2008-09-25 11:00:00,34.06,34.42,33.95,33.99,42900.0,21.9182,22.1499,21.8474,21.8732,42900.0
2008-09-25 11:10:00,33.99,34.29,33.99,34.26,30500.0,21.8732,22.0662,21.8732,22.0469,30500.0
2008-09-25 11:20:00,34.24,34.33,34.01,34.29,41200.0,22.0341,22.092,21.886,22.0662,41200.0
2008-09-25 11:30:00,34.25,34.49,34.11,34.38,79000.0,22.0405,22.1949,21.9504,22.1241,79000.0
2008-09-25 11:40:00,34.37,34.41,34.14,34.33,29900.0,22.1177,22.1434,21.9697,22.092,29900.0
2008-09-25 11:50:00,34.33,34.4,33.75,34.14,83200.0,22.092,22.137,21.7187,21.9697,83200.0
2008-09-25 12:00:00,34.14,34.21,34.07,34.15,68000.0,21.9697,22.0147,21.9247,21.9761,68000.0
2008-09-25 12:10:00,34.15,34.2,34.1,34.17,48200.0,21.9761,22.0083,21.944,21.989,48200.0
2008-09-25 12:20:00,34.18,34.18,33.9,34.03,49900.0,21.9954,21.9954,21.8153,21.8989,49900.0
2008-09-25 12:30:00,34.06,34.08,33.82,34.03,37000.0,21.9182,21.9311,21.7638,21.8989,37000.0
2008-09-25 12:40:00,34.06,34.13,33.81,33.98,38800.0,21.9182,21.9633,21.7573,21.8667,38800.0
2008-09-25 12:50:00,33.97,34.09,33.76,34.02,83500.0,21.8603,21.9375,21.7252,21.8925,83500.0
2008-09-25 13:00:00,34.01,34.39,34.0,34.23,103700.0,21.886,22.1306,21.8796,22.0276,103700.0
2008-09-25 13:10:00,34.22,34.22,33.88,33.94,40400.0,22.0212,22.0212,21.8024,21.841,40400.0
2008-09-25 13:20:00,33.92,34.0,33.91,33.98,21900.0,21.8281,21.8796,21.8217,21.8667,21900.0
2008-09-25 13:30:00,33.99,34.18,33.99,34.08,32500.0,21.8732,21.9954,21.8732,21.9311,32500.0
2008-09-25 13:40:00,34.1,34.32,34.0,34.25,41500.0,21.944,22.0855,21.8796,22.0405,41500.0
2008-09-25 13:50:00,34.26,34.59,34.13,34.58,62500.0,22.0469,22.2593,21.9633,22.2528,62500.0
2008-09-25 14:00:00,34.56,34.84,34.5,34.74,154900.0,22.24,22.4202,22.2014,22.3558,154900.0
2008-09-25 14:10:00,34.75,34.85,34.64,34.71,115700.0,22.3622,22.4266,22.2915,22.3365,115700.0
2008-09-25 14:20:00,34.71,35.17,34.68,35.17,128600.0,22.3365,22.6325,22.3172,22.6325,128600.0
2008-09-25 14:30:00,35.13,35.73,35.08,35.56,157200.0,22.6068,22.9929,22.5746,22.8835,157200.0
2008-09-25 14:40:00,35.56,36.33,35.52,35.8,211400.0,22.8835,23.379,22.8578,23.0379,211400.0
2008-09-25 14:50:00,35.81,35.96,35.5,35.88,153100.0,23.0444,23.1409,22.8449,23.0894,153100.0
2008-09-25 15:00:00,35.87,35.87,35.25,35.29,99700.0,23.083,23.083,22.684,22.7097,99700.0
2008-09-25 15:10:00,35.3,35.68,35.3,35.54,65500.0,22.7162,22.9607,22.7162,22.8706,65500.0
2008-09-25 15:20:00,35.54,35.6,35.33,35.45,59500.0,22.8706,22.9092,22.7355,22.8127,59500.0
2008-09-25 15:30:00,35.46,35.78,35.25,35.61,95600.0,22.8191,23.0251,22.684,22.9157,95600.0
2008-09-25 15:40:00,35.61,35.77,35.53,35.61,135900.0,22.9157,23.0186,22.8642,22.9157,135900.0
2008-09-25 15:50:00,35.6,35.72,35.14,35.16,209400.0,22.9092,22.9865,22.6132,22.6261,209400.0
2008-09-26 09:30:00,34.19,35.39,34.19,34.9,321700.0,22.0019,22.7741,22.0019,22.4588,321700.0
2008-09-26 09:40:00,34.92,35.4,34.86,35.4,190500.0,22.4716,22.7805,22.433,22.7805,190500.0
2008-09-26 09:50:00,35.39,35.73,34.5,35.72,106500.0,22.7741,22.9929,22.2014,22.9865,106500.0
2008-09-26 10:00:00,35.7,36.2,35.69,35.84,154500.0,22.9736,23.2953,22.9672,23.0637,154500.0
2008-09-26 10:10:00,35.8,36.09,35.78,35.92,46300.0,23.0379,23.2246,23.0251,23.1152,46300.0
2008-09-26 10:20:00,35.95,36.5,35.81,36.32,144500.0,23.1345,23.4884,23.0444,23.3726,144500.0
2008-09-26 10:30:00,36.26,36.42,36.13,36.28,142900.0,23.334,23.4369,23.2503,23.3468,142900.0
2008-09-26 10:40:00,36.27,36.5,36.27,36.42,48500.0,23.3404,23.4884,23.3404,23.4369,48500.0
2008-09-26 10:50:00,36.37,36.69,36.25,36.57,76000.0,23.4047,23.6107,23.3275,23.5334,76000.0
2008-09-26 11:00:00,36.58,36.82,36.53,36.73,118500.0,23.5399,23.6943,23.5077,23.6364,118500.0
2008-09-26 11:10:00,36.74,37.0,36.51,36.77,142700.0,23.6428,23.8102,23.4948,23.6622,142700.0
2008-09-26 11:20:00,36.79,37.18,36.78,36.83,96600.0,23.675,23.926,23.6686,23.7008,96600.0
2008-09-26 11:30:00,36.83,37.0,36.51,36.53,63600.0,23.7008,23.8102,23.4948,23.5077,63600.0
2008-09-26 11:40:00,36.54,36.55,36.29,36.43,53700.0,23.5141,23.5206,23.3533,23.4434,53700.0
2008-09-26 11:50:00,36.43,36.48,35.87,36.0,61300.0,23.4434,23.4755,23.083,23.1666,61300.0
2008-09-26 12:00:00,35.98,36.11,35.31,35.57,58500.0,23.1538,23.2374,22.7226,22.8899,58500.0
2008-09-26 12:10:00,35.6,35.78,35.41,35.53,33700.0,22.9092,23.0251,22.787,22.8642,33700.0
2008-09-26 12:20:00,35.52,35.52,35.09,35.26,38100.0,22.8578,22.8578,22.581,22.6904,38100.0
2008-09-26 12:30:00,35.25,35.56,35.02,35.39,63000.0,22.684,22.8835,22.536,22.7741,63000.0
2008-09-26 12:40:00,35.35,35.39,35.18,35.18,18300.0,22.7484,22.7741,22.639,22.639,18300.0
2008-09-26 12:50:00,35.19,36.25,35.19,36.12,129600.0,22.6454,23.3275,22.6454,23.2439,129600.0
2008-09-26 13:00:00,36.06,36.64,36.02,36.55,71800.0,23.2053,23.5785,23.1795,23.5206,71800.0
2008-09-26 13:10:00,36.5,36.55,36.19,36.41,60100.0,23.4884,23.5206,23.2889,23.4305,60100.0
2008-09-26 13:20:00,36.46,36.68,36.41,36.59,79500.0,23.4627,23.6042,23.4305,23.5463,79500.0
2008-09-26 13:30:00,36.59,36.77,36.26,36.47,120900.0,23.5463,23.6622,23.334,23.4691,120900.0
2008-09-26 13:40:00,36.46,36.92,36.41,36.81,61200.0,23.4627,23.7587,23.4305,23.6879,61200.0
2008-09-26 13:50:00,36.81,37.27,36.81,37.08,138800.0,23.6879,23.9839,23.6879,23.8616,138800.0
2008-09-26 14:00:00,37.03,37.26,37.03,37.15,158900.0,23.8295,23.9775,23.8295,23.9067,158900.0
2008-09-26 14:10:00,37.16,37.76,37.16,37.55,129700.0,23.9131,24.2992,23.9131,24.1641,129700.0
2008-09-26 14:20:00,37.57,37.63,37.2,37.62,147500.0,24.177,24.2156,23.9389,24.2091,147500.0
2008-09-26 14:30:00,37.62,37.62,37.31,37.35,122600.0,24.2091,24.2091,24.0097,24.0354,122600.0
2008-09-26 14:40:00,37.35,37.39,37.05,37.25,119500.0,24.0354,24.0611,23.8423,23.971,119500.0
2008-09-26 14:50:00,37.26,37.26,36.92,36.95,59200.0,23.9775,23.9775,23.7587,23.778,59200.0
2008-09-26 15:00:00,36.94,37.05,36.75,36.98,110000.0,23.7715,23.8423,23.6493,23.7973,110000.0
2008-09-26 15:10:00,36.98,37.2,36.97,37.15,69300.0,23.7973,23.9389,23.7909,23.9067,69300.0
2008-09-26 15:20:00,37.14,38.05,37.12,37.96,209100.0,23.9003,24.4859,23.8874,24.4279,209100.0
2008-09-26 15:30:00,37.96,38.21,37.78,38.2,129600.0,24.4279,24.5888,24.3121,24.5824,129600.0
2008-09-26 15:40:00,38.16,39.0,38.05,38.95,250200.0,24.5566,25.0972,24.4859,25.065,250200.0
2008-09-26 15:50:00,38.94,39.42,38.23,38.48,405200.0,25.0586,25.3675,24.6017,24.7626,405200.0
2008-09-29 09:30:00,37.29,37.5,35.66,36.31,193200.0,23.9968,24.1319,22.9478,23.3661,193200.0
2008-09-29 09:40:00,36.24,37.46,36.16,36.95,111700.0,23.3211,24.1062,23.2696,23.778,111700.0
2008-09-29 09:50:00,36.86,37.35,36.67,36.91,92500.0,23.7201,24.0354,23.5978,23.7522,92500.0
2008-09-29 10:00:00,37.0,37.2,36.65,36.77,117800.0,23.8102,23.9389,23.5849,23.6622,117800.0
2008-09-29 10:10:00,36.76,37.05,36.7,36.79,90300.0,23.6557,23.8423,23.6171,23.675,90300.0
2008-09-29 10:20:00,36.76,37.3,36.7,37.24,75200.0,23.6557,24.0032,23.6171,23.9646,75200.0
2008-09-29 10:30:00,37.19,37.97,37.05,37.72,47300.0,23.9324,24.4344,23.8423,24.2735,47300.0
2008-09-29 10:40:00,37.76,37.92,37.38,37.65,33200.0,24.2992,24.4022,24.0547,24.2284,33200.0
2008-09-29 10:50:00,37.6,38.19,37.49,38.18,88700.0,24.1963,24.5759,24.1255,24.5695,88700.0
2008-09-29 11:00:00,38.19,38.44,37.49,38.32,59400.0,24.5759,24.7368,24.1255,24.6596,59400.0
2008-09-29 11:10:00,38.33,38.77,37.95,38.26,238600.0,24.666,24.9492,24.4215,24.621,238600.0
2008-09-29 11:20:00,38.28,38.66,38.25,38.29,120700.0,24.6339,24.8784,24.6146,24.6403,120700.0
2008-09-29 11:30:00,38.28,38.31,38.23,38.27,61100.0,24.6339,24.6532,24.6017,24.6274,61100.0
2008-09-29 11:40:00,38.29,38.4,38.14,38.25,69900.0,24.6403,24.7111,24.5438,24.6146,69900.0
2008-09-29 11:50:00,38.25,38.27,37.84,37.97,30800.0,24.6146,24.6274,24.3507,24.4344,30800.0
2008-09-29 12:00:00,37.97,38.24,37.83,38.04,30000.0,24.4344,24.6081,24.3443,24.4794,30000.0
2008-09-29 12:10:00,38.02,38.73,37.97,38.3,70300.0,24.4665,24.9234,24.4344,24.6467,70300.0
2008-09-29 12:20:00,38.34,38.64,37.95,38.03,41500.0,24.6725,24.8655,24.4215,24.473,41500.0
2008-09-29 12:30:00,38.01,38.32,37.9,38.27,36000.0,24.4601,24.6596,24.3893,24.6274,36000.0
2008-09-29 12:40:00,38.2,39.37,38.12,39.33,110300.0,24.5824,25.3353,24.5309,25.3096,110300.0
2008-09-29 12:50:00,39.33,39.68,38.91,39.42,117000.0,25.3096,25.5348,25.0393,25.3675,117000.0
2008-09-29 13:00:00,39.4,39.42,39.02,39.28,39500.0,25.3546,25.3675,25.1101,25.2774,39500.0
2008-09-29 13:10:00,39.24,39.26,39.03,39.16,40500.0,25.2516,25.2645,25.1165,25.2002,40500.0
2008-09-29 13:20:00,39.16,39.88,39.16,39.73,61200.0,25.2002,25.6635,25.2002,25.567,61200.0
2008-09-29 13:30:00,39.73,39.81,39.42,39.44,82100.0,25.567,25.6184,25.3675,25.3803,82100.0
2008-09-29 13:40:00,39.46,39.58,36.73,37.05,179200.0,25.3932,25.4704,23.6364,23.8423,179200.0
2008-09-29 13:50:00,37.07,39.19,35.86,38.18,336900.0,23.8552,25.2195,23.0765,24.5695,336900.0
2008-09-29 14:00:00,38.13,38.3,33.27,33.4,263900.0,24.5373,24.6467,21.4098,21.4935,263900.0
2008-09-29 14:10:00,33.35,34.83,32.19,34.77,678900.0,21.4613,22.4137,20.7148,22.3751,678900.0
2008-09-29 14:20:00,34.75,35.82,34.29,34.99,296900.0,22.3622,23.0508,22.0662,22.5167,296900.0
2008-09-29 14:30:00,35.04,35.08,33.72,33.81,188700.0,22.5489,22.5746,21.6994,21.7573,188700.0
2008-09-29 14:40:00,33.81,34.44,32.1,32.25,520300.0,21.7573,22.1628,20.6569,20.7535,520300.0
2008-09-29 14:50:00,32.15,33.46,32.04,33.23,178700.0,20.6891,21.5321,20.6183,21.3841,178700.0
2008-09-29 15:00:00,33.32,34.0,32.98,33.51,200600.0,21.442,21.8796,21.2232,21.5643,200600.0
2008-09-29 15:10:00,33.59,33.68,33.32,33.55,104500.0,21.6158,21.6737,21.442,21.59,104500.0
2008-09-29 15:20:00,33.55,33.69,33.37,33.52,132900.0,21.59,21.6801,21.4742,21.5707,132900.0
2008-09-29 15:30:00,33.52,33.84,33.44,33.57,192900.0,21.5707,21.7766,21.5192,21.6029,192900.0
2008-09-29 15:40:00,33.57,34.18,33.5,33.58,192200.0,21.6029,21.9954,21.5578,21.6093,192200.0
2008-09-29 15:50:00,33.58,33.75,33.36,33.36,316900.0,21.6093,21.7187,21.4678,21.4678,316900.0
2008-09-30 09:30:00,34.49,36.95,34.41,34.89,128000.0,22.1949,23.778,22.1434,22.4523,128000.0
2008-09-30 09:40:00,34.88,35.22,34.58,34.74,109200.0,22.4459,22.6647,22.2528,22.3558,109200.0
2008-09-30 09:50:00,34.63,34.83,34.13,34.61,91600.0,22.285,22.4137,21.9633,22.2722,91600.0
2008-09-30 10:00:00,34.69,35.33,34.47,35.11,76100.0,22.3236,22.7355,22.1821,22.5939,76100.0
2008-09-30 10:10:00,35.12,35.74,35.1,35.74,77500.0,22.6003,22.9993,22.5875,22.9993,77500.0
2008-09-30 10:20:00,35.78,36.25,35.49,35.74,112900.0,23.0251,23.3275,22.8384,22.9993,112900.0
2008-09-30 10:30:00,35.74,36.1,35.68,35.97,76500.0,22.9993,23.231,22.9607,23.1473,76500.0
2008-09-30 10:40:00,35.99,36.09,35.8,35.8,53900.0,23.1602,23.2246,23.0379,23.0379,53900.0
2008-09-30 10:50:00,35.8,36.06,35.56,36.06,44300.0,23.0379,23.2053,22.8835,23.2053,44300.0
2008-09-30 11:00:00,36.05,36.05,35.79,36.04,57700.0,23.1988,23.1988,23.0315,23.1924,57700.0
2008-09-30 11:10:00,36.06,36.4,35.98,36.24,110600.0,23.2053,23.424,23.1538,23.3211,110600.0
2008-09-30 11:20:00,36.26,36.27,35.96,36.1,28900.0,23.334,23.3404,23.1409,23.231,28900.0
2008-09-30 11:30:00,36.08,36.08,35.45,35.56,42100.0,23.2181,23.2181,22.8127,22.8835,42100.0
2008-09-30 11:40:00,35.58,35.75,35.44,35.75,42200.0,22.8964,23.0058,22.8063,23.0058,42200.0
2008-09-30 11:50:00,35.74,35.75,35.53,35.66,27000.0,22.9993,23.0058,22.8642,22.9478,27000.0
2008-09-30 12:00:00,35.65,35.75,35.44,35.63,36800.0,22.9414,23.0058,22.8063,22.9285,36800.0
2008-09-30 12:10:00,35.62,35.68,35.37,35.4,24600.0,22.9221,22.9607,22.7612,22.7805,24600.0
2008-09-30 12:20:00,35.38,35.85,35.31,35.85,46000.0,22.7677,23.0701,22.7226,23.0701,46000.0
2008-09-30 12:30:00,35.85,36.0,35.75,36.0,30800.0,23.0701,23.1666,23.0058,23.1666,30800.0
2008-09-30 12:40:00,36.0,36.05,35.78,35.82,34100.0,23.1666,23.1988,23.0251,23.0508,34100.0
2008-09-30 12:50:00,35.85,36.3,35.81,36.21,60300.0,23.0701,23.3597,23.0444,23.3018,60300.0
2008-09-30 13:00:00,36.18,36.3,36.14,36.28,20300.0,23.2825,23.3597,23.2567,23.3468,20300.0
2008-09-30 13:10:00,36.26,36.26,35.9,35.99,38000.0,23.334,23.334,23.1023,23.1602,38000.0
2008-09-30 13:20:00,35.99,36.11,35.71,35.73,27800.0,23.1602,23.2374,22.98,22.9929,27800.0
2008-09-30 13:30:00,35.74,36.26,35.74,36.2,44300.0,22.9993,23.334,22.9993,23.2953,44300.0
2008-09-30 13:40:00,36.22,36.32,36.13,36.32,40200.0,23.3082,23.3726,23.2503,23.3726,40200.0
2008-09-30 13:50:00,36.32,36.75,36.32,36.67,82300.0,23.3726,23.6493,23.3726,23.5978,82300.0
2008-09-30 14:00:00,36.67,36.89,36.64,36.83,51900.0,23.5978,23.7394,23.5785,23.7008,51900.0
2008-09-30 14:10:00,36.8,36.9,36.77,36.86,30900.0,23.6815,23.7458,23.6622,23.7201,30900.0
2008-09-30 14:20:00,36.88,36.91,36.7,36.78,64800.0,23.7329,23.7522,23.6171,23.6686,64800.0
2008-09-30 14:30:00,36.78,37.0,36.77,36.82,42400.0,23.6686,23.8102,23.6622,23.6943,42400.0
2008-09-30 14:40:00,36.81,36.94,36.57,36.63,76400.0,23.6879,23.7715,23.5334,23.5721,76400.0
2008-09-30 14:50:00,36.63,36.97,36.55,36.93,43000.0,23.5721,23.7909,23.5206,23.7651,43000.0
2008-09-30 15:00:00,36.93,37.32,36.76,37.11,81900.0,23.7651,24.0161,23.6557,23.8809,81900.0
2008-09-30 15:10:00,37.07,37.49,36.9,37.26,94500.0,23.8552,24.1255,23.7458,23.9775,94500.0
2008-09-30 15:20:00,37.26,37.81,37.26,37.27,55800.0,23.9775,24.3314,23.9775,23.9839,55800.0
2008-09-30 15:30:00,37.26,37.28,36.8,37.2,99400.0,23.9775,23.9903,23.6815,23.9389,99400.0
2008-09-30 15:40:00,37.21,37.33,36.91,37.09,120400.0,23.9453,24.0225,23.7522,23.8681,120400.0
2008-09-30 15:50:00,37.12,37.64,36.0,36.45,313500.0,23.8874,24.222,23.1666,23.4562,313500.0
2008-10-01 09:30:00,36.47,37.0,34.15,35.1,478500.0,23.4691,23.8102,21.9761,22.5875,478500.0
2008-10-01 09:40:00,35.1,35.5,34.66,34.66,233600.0,22.5875,22.8449,22.3043,22.3043,233600.0
2008-10-01 09:50:00,34.66,34.66,33.66,33.93,295000.0,22.3043,22.3043,21.6608,21.8346,295000.0
2008-10-01 10:00:00,33.9,33.92,33.12,33.36,216100.0,21.8153,21.8281,21.3133,21.4678,216100.0
2008-10-01 10:10:00,33.37,33.57,33.01,33.07,239500.0,21.4742,21.6029,21.2425,21.2811,239500.0
2008-10-01 10:20:00,33.07,33.16,32.57,32.95,219800.0,21.2811,21.3391,20.9594,21.2039,219800.0
2008-10-01 10:30:00,32.93,33.29,32.56,32.6,325500.0,21.191,21.4227,20.9529,20.9787,325500.0
2008-10-01 10:40:00,32.6,32.97,32.6,32.63,81900.0,20.9787,21.2168,20.9787,20.998,81900.0
2008-10-01 10:50:00,32.63,32.7,32.0,32.1,317700.0,20.998,21.043,20.5926,20.6569,317700.0
2008-10-01 11:00:00,32.1,32.2,31.4,31.89,287800.0,20.6569,20.7213,20.2065,20.5218,287800.0
2008-10-01 11:10:00,31.89,31.9,31.56,31.6,178900.0,20.5218,20.5282,20.3094,20.3352,178900.0
2008-10-01 11:20:00,31.6,32.0,31.35,31.59,249900.0,20.3352,20.5926,20.1743,20.3287,249900.0
2008-10-01 11:30:00,31.65,31.88,31.5,31.68,86600.0,20.3673,20.5153,20.2708,20.3866,86600.0
2008-10-01 11:40:00,31.68,32.35,31.65,32.1,261100.0,20.3866,20.8178,20.3673,20.6569,261100.0
2008-10-01 11:50:00,32.15,32.69,32.15,32.48,308200.0,20.6891,21.0366,20.6891,20.9015,308200.0
2008-10-01 12:00:00,32.43,32.5,32.19,32.27,191900.0,20.8693,20.9143,20.7148,20.7663,191900.0
2008-10-01 12:10:00,32.29,32.82,32.21,32.35,189600.0,20.7792,21.1203,20.7277,20.8178,189600.0
2008-10-01 12:20:00,32.35,32.67,32.25,32.47,223700.0,20.8178,21.0237,20.7535,20.895,223700.0
2008-10-01 12:30:00,32.47,32.8,32.41,32.61,257600.0,20.895,21.1074,20.8564,20.9851,257600.0
2008-10-01 12:40:00,32.63,32.7,31.83,31.88,235400.0,20.998,21.043,20.4832,20.5153,235400.0
2008-10-01 12:50:00,31.88,32.06,31.51,31.83,246400.0,20.5153,20.6312,20.2772,20.4832,246400.0
2008-10-01 13:00:00,31.83,31.84,31.54,31.67,92100.0,20.4832,20.4896,20.2966,20.3802,92100.0
2008-10-01 13:10:00,31.61,31.72,31.45,31.47,164700.0,20.3416,20.4124,20.2386,20.2515,164700.0
2008-10-01 13:20:00,31.51,31.64,31.49,31.6,151200.0,20.2772,20.3609,20.2644,20.3352,151200.0
2008-10-01 13:30:00,31.6,31.68,31.35,31.49,290500.0,20.3352,20.3866,20.1743,20.2644,290500.0
2008-10-01 13:40:00,31.5,31.76,31.35,31.5,168300.0,20.2708,20.4381,20.1743,20.2708,168300.0
2008-10-01 13:50:00,31.47,31.55,31.37,31.4,146300.0,20.2515,20.303,20.1872,20.2065,146300.0
2008-10-01 14:00:00,31.4,31.44,31.01,31.33,172700.0,20.2065,20.2322,19.9555,20.1614,172700.0
2008-10-01 14:10:00,31.34,31.64,31.31,31.49,171800.0,20.1678,20.3609,20.1485,20.2644,171800.0
2008-10-01 14:20:00,31.52,31.55,31.38,31.44,95700.0,20.2837,20.303,20.1936,20.2322,95700.0
2008-10-01 14:30:00,31.45,31.52,31.35,31.36,157000.0,20.2386,20.2837,20.1743,20.1807,157000.0
2008-10-01 14:40:00,31.38,31.52,31.33,31.5,141000.0,20.1936,20.2837,20.1614,20.2708,141000.0
2008-10-01 14:50:00,31.5,31.62,31.44,31.51,128500.0,20.2708,20.348,20.2322,20.2772,128500.0
2008-10-01 15:00:00,31.5,31.52,31.06,31.08,168000.0,20.2708,20.2837,19.9877,20.0005,168000.0
2008-10-01 15:10:00,31.07,31.09,30.23,30.3,447000.0,19.9941,20.007,19.4535,19.4986,447000.0
2008-10-01 15:20:00,30.29,31.62,30.11,31.23,397300.0,19.4922,20.348,19.3763,20.0971,397300.0
2008-10-01 15:30:00,31.21,31.96,31.17,31.65,605500.0,20.0842,20.5668,20.0585,20.3673,605500.0
2008-10-01 15:40:00,31.65,31.85,31.31,31.47,306200.0,20.3673,20.496,20.1485,20.2515,306200.0
2008-10-01 15:50:00,31.47,32.03,31.47,31.8,220000.0,20.2515,20.6119,20.2515,20.4639,220000.0
2008-10-02 09:30:00,29.85,29.9,27.05,27.33,871400.0,19.209,19.2412,17.4072,17.5873,871400.0
2008-10-02 09:40:00,27.33,28.0,27.32,27.55,375700.0,17.5873,18.0185,17.5809,17.7289,375700.0
2008-10-02 09:50:00,27.55,27.55,26.81,27.38,320200.0,17.7289,17.7289,17.2527,17.6195,320200.0
2008-10-02 10:00:00,27.31,27.73,27.0,27.07,290500.0,17.5745,17.8447,17.375,17.42,290500.0
2008-10-02 10:10:00,27.07,27.33,26.77,26.97,277200.0,17.42,17.5873,17.227,17.3557,277200.0
2008-10-02 10:20:00,26.97,27.51,26.91,27.39,185700.0,17.3557,17.7032,17.3171,17.626,185700.0
2008-10-02 10:30:00,27.39,27.68,27.3,27.43,251300.0,17.626,17.8126,17.568,17.6517,251300.0
2008-10-02 10:40:00,27.36,27.52,27.17,27.31,119800.0,17.6066,17.7096,17.4844,17.5745,119800.0
2008-10-02 10:50:00,27.3,27.4,27.3,27.31,103900.0,17.568,17.6324,17.568,17.5745,103900.0
2008-10-02 11:00:00,27.3,27.34,26.68,26.82,203000.0,17.568,17.5938,17.1691,17.2591,203000.0
2008-10-02 11:10:00,26.8,27.07,26.77,26.97,84500.0,17.2463,17.42,17.227,17.3557,84500.0
2008-10-02 11:20:00,26.96,27.03,26.85,26.94,90500.0,17.3492,17.3943,17.2785,17.3364,90500.0
2008-10-02 11:30:00,26.96,26.98,26.3,26.35,193500.0,17.3492,17.3621,16.9245,16.9567,193500.0
2008-10-02 11:40:00,26.36,27.23,26.26,27.11,264400.0,16.9631,17.523,16.8988,17.4458,264400.0
2008-10-02 11:50:00,27.11,27.16,27.02,27.08,127800.0,17.4458,17.4779,17.3879,17.4265,127800.0
2008-10-02 12:00:00,27.08,27.85,27.06,27.57,148400.0,17.4265,17.922,17.4136,17.7418,148400.0
2008-10-02 12:10:00,27.54,27.61,27.3,27.38,60100.0,17.7225,17.7675,17.568,17.6195,60100.0
2008-10-02 12:20:00,27.39,27.39,27.18,27.25,53000.0,17.626,17.626,17.4908,17.5359,53000.0
2008-10-02 12:30:00,27.21,27.27,27.04,27.13,18800.0,17.5101,17.5487,17.4007,17.4586,18800.0
2008-10-02 12:40:00,27.13,27.2,27.1,27.18,31600.0,17.4586,17.5037,17.4393,17.4908,31600.0
2008-10-02 12:50:00,27.18,27.21,27.02,27.11,30400.0,17.4908,17.5101,17.3879,17.4458,30400.0
2008-10-02 13:00:00,27.1,27.16,26.83,26.86,99600.0,17.4393,17.4779,17.2656,17.2849,99600.0
2008-10-02 13:10:00,26.84,26.9,26.58,26.6,117800.0,17.272,17.3106,17.1047,17.1176,117800.0
2008-10-02 13:20:00,26.6,26.62,26.51,26.53,90300.0,17.1176,17.1304,17.0597,17.0725,90300.0
2008-10-02 13:30:00,26.54,26.58,26.35,26.5,111600.0,17.079,17.1047,16.9567,17.0532,111600.0
2008-10-02 13:40:00,26.48,26.49,26.18,26.33,103700.0,17.0404,17.0468,16.8473,16.9438,103700.0
2008-10-02 13:50:00,26.3,26.36,25.99,26.23,192700.0,16.9245,16.9631,16.725,16.8795,192700.0
2008-10-02 14:00:00,26.23,26.4,25.97,26.0,218800.0,16.8795,16.9889,16.7122,16.7315,218800.0
2008-10-02 14:10:00,25.99,26.35,25.99,26.13,135100.0,16.725,16.9567,16.725,16.8151,135100.0
2008-10-02 14:20:00,26.09,26.16,25.92,26.0,192900.0,16.7894,16.8344,16.68,16.7315,192900.0
2008-10-02 14:30:00,26.01,26.03,25.5,25.5,213100.0,16.7379,16.7508,16.4097,16.4097,213100.0
2008-10-02 14:40:00,25.5,26.0,25.3,25.63,166300.0,16.4097,16.7315,16.281,16.4934,166300.0
2008-10-02 14:50:00,25.54,26.0,25.39,25.91,110600.0,16.4354,16.7315,16.3389,16.6735,110600.0
2008-10-02 15:00:00,25.92,26.0,25.74,25.99,93500.0,16.68,16.7315,16.5641,16.725,93500.0
2008-10-02 15:10:00,25.96,26.35,25.89,26.21,157000.0,16.7057,16.9567,16.6607,16.8666,157000.0
2008-10-02 15:20:00,26.22,26.61,26.09,26.45,181200.0,16.873,17.124,16.7894,17.021,181200.0
2008-10-02 15:30:00,26.47,26.53,26.15,26.32,261600.0,17.0339,17.0725,16.828,16.9374,261600.0
2008-10-02 15:40:00,26.32,26.36,25.94,26.12,183900.0,16.9374,16.9631,16.6929,16.8087,183900.0
2008-10-02 15:50:00,26.13,26.46,25.87,26.27,311300.0,16.8151,17.0275,16.6478,16.9052,311300.0
2008-10-03 09:30:00,27.44,27.51,26.51,26.51,241300.0,17.6581,17.7032,17.0597,17.0597,241300.0
2008-10-03 09:40:00,26.5,26.65,25.02,25.39,354800.0,17.0532,17.1498,16.1008,16.3389,354800.0
2008-10-03 09:50:00,25.38,25.44,24.8,25.03,285900.0,16.3325,16.3711,15.9592,16.1073,285900.0
2008-10-03 10:00:00,25.1,25.1,24.3,24.67,239800.0,16.1523,16.1523,15.6375,15.8756,239800.0
2008-10-03 10:10:00,24.69,24.93,24.3,24.3,231200.0,15.8885,16.0429,15.6375,15.6375,231200.0
2008-10-03 10:20:00,24.26,24.65,24.0,24.65,133800.0,15.6117,15.8627,15.4444,15.8627,133800.0
2008-10-03 10:30:00,24.62,25.02,24.44,24.53,217000.0,15.8434,16.1008,15.7276,15.7855,217000.0
2008-10-03 10:40:00,24.5,24.63,24.34,24.5,149000.0,15.7662,15.8498,15.6632,15.7662,149000.0
2008-10-03 10:50:00,24.5,24.51,24.1,24.29,196400.0,15.7662,15.7726,15.5088,15.631,196400.0
2008-10-03 11:00:00,24.3,24.35,23.5,23.69,261400.0,15.6375,15.6697,15.1227,15.2449,261400.0
2008-10-03 11:10:00,23.7,24.0,23.3,23.4,161500.0,15.2514,15.4444,14.994,15.0583,161500.0
2008-10-03 11:20:00,23.4,23.75,23.1,23.72,214700.0,15.0583,15.2835,14.8653,15.2642,214700.0
2008-10-03 11:30:00,23.72,23.8,23.33,23.79,214800.0,15.2642,15.3157,15.0133,15.3093,214800.0
2008-10-03 11:40:00,23.79,24.14,23.79,24.12,216800.0,15.3093,15.5345,15.3093,15.5217,216800.0
2008-10-03 11:50:00,24.1,24.65,24.07,24.21,219300.0,15.5088,15.8627,15.4895,15.5796,219300.0
2008-10-03 12:00:00,24.21,24.6,24.12,24.49,174900.0,15.5796,15.8305,15.5217,15.7598,174900.0
2008-10-03 12:10:00,24.44,24.49,24.16,24.18,69300.0,15.7276,15.7598,15.5474,15.5603,69300.0
2008-10-03 12:20:00,24.17,24.4,24.05,24.4,79800.0,15.5538,15.7018,15.4766,15.7018,79800.0
2008-10-03 12:30:00,24.36,24.4,24.06,24.26,79000.0,15.6761,15.7018,15.483,15.6117,79000.0
2008-10-03 12:40:00,24.29,24.44,24.01,24.18,150600.0,15.631,15.7276,15.4509,15.5603,150600.0
2008-10-03 12:50:00,24.22,24.62,24.2,24.5,59400.0,15.586,15.8434,15.5731,15.7662,59400.0
2008-10-03 13:00:00,24.52,25.14,24.49,24.98,215000.0,15.7791,16.178,15.7598,16.0751,215000.0
2008-10-03 13:10:00,24.98,25.02,24.71,24.97,161700.0,16.0751,16.1008,15.9013,16.0686,161700.0
2008-10-03 13:20:00,24.93,24.99,24.13,24.23,204800.0,16.0429,16.0815,15.5281,15.5924,204800.0
2008-10-03 13:30:00,24.16,24.46,24.11,24.38,135300.0,15.5474,15.7404,15.5152,15.689,135300.0
2008-10-03 13:40:00,24.37,24.37,24.0,24.23,197600.0,15.6825,15.6825,15.4444,15.5924,197600.0
2008-10-03 13:50:00,24.2,24.33,23.81,24.12,186700.0,15.5731,15.6568,15.3222,15.5217,186700.0
2008-10-03 14:00:00,24.12,24.15,23.89,24.0,211500.0,15.5217,15.541,15.3736,15.4444,211500.0
2008-10-03 14:10:00,24.0,24.0,23.67,23.78,109400.0,15.4444,15.4444,15.2321,15.3029,109400.0
2008-10-03 14:20:00,23.77,23.81,23.35,23.41,129400.0,15.2964,15.3222,15.0261,15.0648,129400.0
2008-10-03 14:30:00,23.44,23.61,23.0,23.54,257100.0,15.0841,15.1935,14.8009,15.1484,257100.0
2008-10-03 14:40:00,23.56,23.7,23.36,23.36,145500.0,15.1613,15.2514,15.0326,15.0326,145500.0
2008-10-03 14:50:00,23.39,23.54,23.05,23.31,153100.0,15.0519,15.1484,14.8331,15.0004,153100.0
2008-10-03 15:00:00,23.3,23.58,23.18,23.47,298200.0,14.994,15.1742,14.9167,15.1034,298200.0
2008-10-03 15:10:00,23.46,23.59,23.4,23.58,103700.0,15.0969,15.1806,15.0583,15.1742,103700.0
2008-10-03 15:20:00,23.54,23.54,22.98,23.03,219500.0,15.1484,15.1484,14.788,14.8202,219500.0
2008-10-03 15:30:00,23.03,23.14,22.89,23.04,349300.0,14.8202,14.891,14.7301,14.8267,349300.0
2008-10-03 15:40:00,23.03,23.08,22.42,22.49,339200.0,14.8202,14.8524,14.4277,14.4727,339200.0
2008-10-03 15:50:00,22.5,23.03,22.42,23.0,358800.0,14.4792,14.8202,14.4277,14.8009,358800.0
2008-10-06 09:30:00,21.5,22.37,21.16,21.81,255900.0,13.8356,14.3955,13.6168,14.0351,255900.0
2008-10-06 09:40:00,21.81,22.0,21.28,21.7,204700.0,14.0351,14.1574,13.6941,13.9643,204700.0
2008-10-06 09:50:00,21.64,21.69,20.7,20.91,141800.0,13.9257,13.9579,13.3208,13.456,141800.0
2008-10-06 10:00:00,20.99,21.06,20.55,20.61,160400.0,13.5074,13.5525,13.2243,13.2629,160400.0
2008-10-06 10:10:00,20.65,20.79,20.2,20.42,272700.0,13.2886,13.3787,12.9991,13.1406,272700.0
2008-10-06 10:20:00,20.42,20.5,20.08,20.24,217000.0,13.1406,13.1921,12.9218,13.0248,217000.0
2008-10-06 10:30:00,20.24,20.41,20.0,20.1,220200.0,13.0248,13.1342,12.8704,12.9347,220200.0
2008-10-06 10:40:00,20.11,20.5,20.0,20.4,130800.0,12.9411,13.1921,12.8704,13.1278,130800.0
2008-10-06 10:50:00,20.41,20.98,20.32,20.86,150900.0,13.1342,13.501,13.0763,13.4238,150900.0
2008-10-06 11:00:00,20.88,21.74,20.76,21.37,174000.0,13.4367,13.9901,13.3594,13.752,174000.0
2008-10-06 11:10:00,21.37,21.51,20.82,21.29,99400.0,13.752,13.8421,13.398,13.7005,99400.0
2008-10-06 11:20:00,21.21,21.32,20.88,20.99,98100.0,13.649,13.7198,13.4367,13.5074,98100.0
2008-10-06 11:30:00,20.98,21.17,20.88,21.03,92100.0,13.501,13.6233,13.4367,13.5332,92100.0
2008-10-06 11:40:00,20.99,21.35,20.7,20.96,181600.0,13.5074,13.7391,13.3208,13.4881,181600.0
2008-10-06 11:50:00,20.91,20.94,20.6,20.75,69900.0,13.456,13.4753,13.2565,13.353,69900.0
2008-10-06 12:00:00,20.74,20.76,20.35,20.4,94300.0,13.3466,13.3594,13.0956,13.1278,94300.0
2008-10-06 12:10:00,20.4,20.4,20.11,20.18,68900.0,13.1278,13.1278,12.9411,12.9862,68900.0
2008-10-06 12:20:00,20.18,20.32,19.95,20.0,152700.0,12.9862,13.0763,12.8382,12.8704,152700.0
2008-10-06 12:30:00,19.99,20.01,19.61,19.7,152000.0,12.8639,12.8768,12.6194,12.6773,152000.0
2008-10-06 12:40:00,19.7,19.82,19.38,19.64,95200.0,12.6773,12.7545,12.4714,12.6387,95200.0
2008-10-06 12:50:00,19.71,19.73,19.52,19.59,74800.0,12.6837,12.6966,12.5615,12.6065,74800.0
2008-10-06 13:00:00,19.55,19.64,19.3,19.41,91100.0,12.5808,12.6387,12.4199,12.4907,91100.0
2008-10-06 13:10:00,19.37,19.48,19.1,19.14,114000.0,12.4649,12.5357,12.2912,12.3169,114000.0
2008-10-06 13:20:00,19.16,19.27,18.85,19.01,183200.0,12.3298,12.4006,12.1303,12.2333,183200.0
2008-10-06 13:30:00,19.01,19.22,18.93,19.0,257300.0,12.2333,12.3684,12.1818,12.2268,257300.0
2008-10-06 13:40:00,19.0,19.17,18.63,18.7,299000.0,12.2268,12.3362,11.9887,12.0338,299000.0
2008-10-06 13:50:00,18.73,19.32,18.64,19.19,291200.0,12.0531,12.4328,11.9952,12.3491,291200.0
2008-10-06 14:00:00,19.23,19.31,18.85,19.15,379200.0,12.3748,12.4263,12.1303,12.3234,379200.0
2008-10-06 14:10:00,19.14,19.64,19.06,19.06,175400.0,12.3169,12.6387,12.2654,12.2654,175400.0
2008-10-06 14:20:00,19.05,19.11,18.88,19.01,120100.0,12.259,12.2976,12.1496,12.2333,120100.0
2008-10-06 14:30:00,19.0,19.01,18.5,18.64,136700.0,12.2268,12.2333,11.9051,11.9952,136700.0
2008-10-06 14:40:00,18.62,18.74,18.51,18.67,100600.0,11.9823,12.0595,11.9115,12.0145,100600.0
2008-10-06 14:50:00,18.65,19.55,18.58,19.17,382900.0,12.0016,12.5808,11.9566,12.3362,382900.0
2008-10-06 15:00:00,19.18,20.07,19.09,20.04,352900.0,12.3427,12.9154,12.2848,12.8961,352900.0
2008-10-06 15:10:00,20.1,21.47,20.04,21.45,323500.0,12.9347,13.8163,12.8961,13.8035,323500.0
2008-10-06 15:20:00,21.48,21.7,20.31,20.36,271400.0,13.8228,13.9643,13.0698,13.102,271400.0
2008-10-06 15:30:00,20.37,20.61,20.0,20.27,353300.0,13.1085,13.2629,12.8704,13.0441,353300.0
2008-10-06 15:40:00,20.27,21.35,20.2,21.33,366700.0,13.0441,13.7391,12.9991,13.7262,366700.0
2008-10-06 15:50:00,21.33,21.7,21.0,21.48,569000.0,13.7262,13.9643,13.5139,13.8228,569000.0
2008-10-07 09:30:00,21.51,22.1,20.95,21.09,377000.0,13.8421,14.2217,13.4817,13.5718,377000.0
2008-10-07 09:40:00,21.12,21.28,20.64,20.96,305600.0,13.5911,13.6941,13.2822,13.4881,305600.0
2008-10-07 09:50:00,20.96,21.02,19.75,19.76,343400.0,13.4881,13.5267,12.7095,12.7159,343400.0
2008-10-07 10:00:00,19.79,19.98,19.43,19.93,290000.0,12.7352,12.8575,12.5036,12.8253,290000.0
2008-10-07 10:10:00,19.98,20.28,19.97,20.1,195700.0,12.8575,13.0505,12.8511,12.9347,195700.0
2008-10-07 10:20:00,20.09,20.58,20.0,20.51,230700.0,12.9283,13.2436,12.8704,13.1986,230700.0
2008-10-07 10:30:00,20.48,20.61,19.82,19.92,163800.0,13.1792,13.2629,12.7545,12.8189,163800.0
2008-10-07 10:40:00,19.95,20.01,19.51,19.77,107800.0,12.8382,12.8768,12.555,12.7223,107800.0
2008-10-07 10:50:00,19.8,19.84,18.83,18.97,143400.0,12.7417,12.7674,12.1174,12.2075,143400.0
2008-10-07 11:00:00,18.97,19.27,18.83,19.1,90900.0,12.2075,12.4006,12.1174,12.2912,90900.0
2008-10-07 11:10:00,19.12,19.46,19.11,19.24,94100.0,12.3041,12.5229,12.2976,12.3813,94100.0
2008-10-07 11:20:00,19.25,19.59,19.05,19.14,124500.0,12.3877,12.6065,12.259,12.3169,124500.0
2008-10-07 11:30:00,19.15,19.28,18.78,18.83,110100.0,12.3234,12.407,12.0853,12.1174,110100.0
2008-10-07 11:40:00,18.83,19.08,18.76,19.0,87200.0,12.1174,12.2783,12.0724,12.2268,87200.0
2008-10-07 11:50:00,19.0,19.09,18.85,18.91,62300.0,12.2268,12.2848,12.1303,12.1689,62300.0
2008-10-07 12:00:00,18.88,18.95,18.63,18.67,56400.0,12.1496,12.1947,11.9887,12.0145,56400.0
2008-10-07 12:10:00,18.65,18.83,18.25,18.34,104400.0,12.0016,12.1174,11.7442,11.8021,104400.0
2008-10-07 12:20:00,18.32,18.53,18.06,18.21,163200.0,11.7892,11.9244,11.6219,11.7185,163200.0
2008-10-07 12:30:00,18.18,18.5,18.14,18.39,91800.0,11.6992,11.9051,11.6734,11.8343,91800.0
2008-10-07 12:40:00,18.4,18.6,18.16,18.22,169500.0,11.8407,11.9694,11.6863,11.7249,169500.0
2008-10-07 12:50:00,18.19,18.61,18.19,18.4,52600.0,11.7056,11.9759,11.7056,11.8407,52600.0
2008-10-07 13:00:00,18.41,18.93,18.36,18.76,104600.0,11.8472,12.1818,11.815,12.0724,104600.0
2008-10-07 13:10:00,18.76,18.98,18.59,18.67,126900.0,12.0724,12.214,11.963,12.0145,126900.0
2008-10-07 13:20:00,18.65,18.72,17.6,18.06,251800.0,12.0016,12.0467,11.3259,11.6219,251800.0
2008-10-07 13:30:00,18.04,18.18,17.85,18.08,65900.0,11.6091,11.6992,11.4868,11.6348,65900.0
2008-10-07 13:40:00,18.15,18.16,17.7,17.73,89400.0,11.6798,11.6863,11.3903,11.4096,89400.0
2008-10-07 13:50:00,17.74,18.14,17.64,17.91,172700.0,11.416,11.6734,11.3517,11.5254,172700.0
2008-10-07 14:00:00,17.89,18.18,17.86,17.96,107800.0,11.5125,11.6992,11.4932,11.5576,107800.0
2008-10-07 14:10:00,18.0,18.53,17.6,18.1,227200.0,11.5833,11.9244,11.3259,11.6477,227200.0
2008-10-07 14:20:00,18.1,18.6,17.89,18.07,120700.0,11.6477,11.9694,11.5125,11.6284,120700.0
2008-10-07 14:30:00,18.02,18.17,18.01,18.02,119600.0,11.5962,11.6927,11.5898,11.5962,119600.0
2008-10-07 14:40:00,18.03,18.09,17.7,17.95,102900.0,11.6026,11.6412,11.3903,11.5511,102900.0
2008-10-07 14:50:00,17.95,18.22,17.81,18.02,101300.0,11.5511,11.7249,11.4611,11.5962,101300.0
2008-10-07 15:00:00,18.02,18.25,17.56,17.79,184700.0,11.5962,11.7442,11.3002,11.4482,184700.0
2008-10-07 15:10:00,17.76,17.8,17.26,17.27,158900.0,11.4289,11.4546,11.1071,11.1136,158900.0
2008-10-07 15:20:00,17.27,17.56,17.22,17.3,112200.0,11.1136,11.3002,11.0814,11.1329,112200.0
2008-10-07 15:30:00,17.31,17.54,17.14,17.21,178600.0,11.1393,11.2873,11.0299,11.0749,178600.0
2008-10-07 15:40:00,17.22,17.32,16.8,16.87,241900.0,11.0814,11.1457,10.8111,10.8561,241900.0
2008-10-07 15:50:00,16.88,17.32,16.83,16.99,264900.0,10.8626,11.1457,10.8304,10.9334,264900.0
2008-10-08 09:30:00,15.92,18.49,15.6,17.05,844700.0,10.2448,11.8986,10.0389,10.972,844700.0
2008-10-08 09:40:00,16.99,18.5,16.33,18.38,434600.0,10.9334,11.9051,10.5086,11.8279,434600.0
2008-10-08 09:50:00,18.5,19.38,18.05,18.05,651500.0,11.9051,12.4714,11.6155,11.6155,651500.0
2008-10-08 10:00:00,18.07,18.63,17.6,17.63,263400.0,11.6284,11.9887,11.3259,11.3452,263400.0
2008-10-08 10:10:00,17.62,18.16,17.27,17.28,262100.0,11.3388,11.6863,11.1136,11.12,262100.0
2008-10-08 10:20:00,17.25,17.86,17.1,17.19,223200.0,11.1007,11.4932,11.0042,11.0621,223200.0
2008-10-08 10:30:00,17.22,17.24,16.54,16.82,269200.0,11.0814,11.0942,10.6438,10.824,269200.0
2008-10-08 10:40:00,16.72,16.84,16.21,16.38,332500.0,10.7596,10.8368,10.4314,10.5408,332500.0
2008-10-08 10:50:00,16.37,16.95,16.36,16.79,173300.0,10.5344,10.9076,10.528,10.8047,173300.0
2008-10-08 11:00:00,16.78,17.36,16.6,17.25,146100.0,10.7982,11.1715,10.6824,11.1007,146100.0
2008-10-08 11:10:00,17.21,17.27,16.7,16.75,133200.0,11.0749,11.1136,10.7467,10.7789,133200.0
2008-10-08 11:20:00,16.73,16.96,16.23,16.79,283900.0,10.7661,10.9141,10.4443,10.8047,283900.0
2008-10-08 11:30:00,16.79,17.08,16.62,16.83,103400.0,10.8047,10.9913,10.6953,10.8304,103400.0
2008-10-08 11:40:00,16.84,17.01,16.48,16.67,95600.0,10.8368,10.9462,10.6052,10.7274,95600.0
2008-10-08 11:50:00,16.67,17.1,16.51,16.76,142800.0,10.7274,11.0042,10.6245,10.7854,142800.0
2008-10-08 12:00:00,16.75,16.89,15.84,16.09,257300.0,10.7789,10.869,10.1933,10.3542,257300.0
2008-10-08 12:10:00,16.09,16.3,15.87,16.15,91000.0,10.3542,10.4893,10.2126,10.3928,91000.0
2008-10-08 12:20:00,16.16,16.45,16.07,16.16,147500.0,10.3992,10.5859,10.3413,10.3992,147500.0
2008-10-08 12:30:00,16.18,16.52,16.14,16.31,74800.0,10.4121,10.6309,10.3864,10.4958,74800.0
2008-10-08 12:40:00,16.35,16.42,15.87,15.99,243200.0,10.5215,10.5666,10.2126,10.2899,243200.0
2008-10-08 12:50:00,15.99,16.39,15.93,16.18,109800.0,10.2899,10.5473,10.2512,10.4121,109800.0
2008-10-08 13:00:00,16.24,16.72,16.12,16.51,231100.0,10.4507,10.7596,10.3735,10.6245,231100.0
2008-10-08 13:10:00,16.51,17.44,16.5,17.15,238500.0,10.6245,11.223,10.618,11.0363,238500.0
2008-10-08 13:20:00,17.14,17.3,16.87,16.88,135100.0,11.0299,11.1329,10.8561,10.8626,135100.0
2008-10-08 13:30:00,16.82,17.44,16.64,17.2,132000.0,10.824,11.223,10.7081,11.0685,132000.0
2008-10-08 13:40:00,17.2,17.45,17.03,17.03,157600.0,11.0685,11.2294,10.9591,10.9591,157600.0
2008-10-08 13:50:00,17.09,17.78,17.03,17.49,288100.0,10.9977,11.4417,10.9591,11.2551,288100.0
2008-10-08 14:00:00,17.45,17.75,17.13,17.51,210800.0,11.2294,11.4224,11.0235,11.268,210800.0
2008-10-08 14:10:00,17.51,17.59,17.0,17.01,176400.0,11.268,11.3195,10.9398,10.9462,176400.0
2008-10-08 14:20:00,17.0,17.77,17.0,17.56,213500.0,10.9398,11.4353,10.9398,11.3002,213500.0
2008-10-08 14:30:00,17.59,17.95,17.18,17.21,300600.0,11.3195,11.5511,11.0556,11.0749,300600.0
2008-10-08 14:40:00,17.21,17.3,16.57,16.89,174100.0,11.0749,11.1329,10.6631,10.869,174100.0
2008-10-08 14:50:00,16.91,17.45,16.88,17.35,130000.0,10.8819,11.2294,10.8626,11.165,130000.0
2008-10-08 15:00:00,17.35,17.48,17.17,17.39,168000.0,11.165,11.2487,11.0492,11.1908,168000.0
2008-10-08 15:10:00,17.38,17.45,17.12,17.29,232100.0,11.1843,11.2294,11.017,11.1264,232100.0
2008-10-08 15:20:00,17.29,17.78,17.29,17.68,160600.0,11.1264,11.4417,11.1264,11.3774,160600.0
2008-10-08 15:30:00,17.68,17.73,17.06,17.08,175600.0,11.3774,11.4096,10.9784,10.9913,175600.0
2008-10-08 15:40:00,17.1,17.24,16.75,16.87,263300.0,11.0042,11.0942,10.7789,10.8561,263300.0
2008-10-08 15:50:00,16.84,16.95,15.95,16.46,472300.0,10.8368,10.9076,10.2641,10.5923,472300.0
2008-10-09 09:30:00,17.4,17.99,17.25,17.31,134800.0,11.1972,11.5769,11.1007,11.1393,134800.0
2008-10-09 09:40:00,17.2,17.93,17.09,17.46,209300.0,11.0685,11.5383,10.9977,11.2358,209300.0
2008-10-09 09:50:00,17.43,17.74,17.17,17.22,173700.0,11.2165,11.416,11.0492,11.0814,173700.0
2008-10-09 10:00:00,17.22,17.26,16.77,17.07,186000.0,11.0814,11.1071,10.7918,10.9848,186000.0
2008-10-09 10:10:00,17.07,17.2,16.88,16.99,79700.0,10.9848,11.0685,10.8626,10.9334,79700.0
2008-10-09 10:20:00,16.96,17.0,16.6,16.67,135400.0,10.9141,10.9398,10.6824,10.7274,135400.0
2008-10-09 10:30:00,16.67,16.99,16.21,16.79,161600.0,10.7274,10.9334,10.4314,10.8047,161600.0
2008-10-09 10:40:00,16.79,16.89,16.42,16.7,74900.0,10.8047,10.869,10.5666,10.7467,74900.0
2008-10-09 10:50:00,16.7,16.7,16.2,16.39,114500.0,10.7467,10.7467,10.425,10.5473,114500.0
2008-10-09 11:00:00,16.4,16.5,16.01,16.3,124400.0,10.5537,10.618,10.3027,10.4893,124400.0
2008-10-09 11:10:00,16.25,16.9,16.25,16.58,193200.0,10.4572,10.8755,10.4572,10.6695,193200.0
2008-10-09 11:20:00,16.59,16.59,15.76,16.09,215300.0,10.676,10.676,10.1418,10.3542,215300.0
2008-10-09 11:30:00,16.04,16.33,16.03,16.2,97500.0,10.322,10.5086,10.3156,10.425,97500.0
2008-10-09 11:40:00,16.2,16.27,16.08,16.15,125800.0,10.425,10.47,10.3478,10.3928,125800.0
2008-10-09 11:50:00,16.15,16.2,15.99,16.01,101200.0,10.3928,10.425,10.2899,10.3027,101200.0
2008-10-09 12:00:00,16.0,16.12,15.91,16.06,125000.0,10.2963,10.3735,10.2384,10.3349,125000.0
2008-10-09 12:10:00,16.05,16.18,16.01,16.08,39900.0,10.3285,10.4121,10.3027,10.3478,39900.0
2008-10-09 12:20:00,16.08,16.27,16.06,16.18,56600.0,10.3478,10.47,10.3349,10.4121,56600.0
2008-10-09 12:30:00,16.17,16.24,16.04,16.15,38100.0,10.4057,10.4507,10.322,10.3928,38100.0
2008-10-09 12:40:00,16.13,16.22,15.91,16.01,104300.0,10.3799,10.4379,10.2384,10.3027,104300.0
2008-10-09 12:50:00,16.0,16.09,15.94,15.96,63600.0,10.2963,10.3542,10.2577,10.2705,63600.0
2008-10-09 13:00:00,15.98,16.08,15.93,15.99,50000.0,10.2834,10.3478,10.2512,10.2899,50000.0
2008-10-09 13:10:00,15.99,16.08,15.9,15.9,59800.0,10.2899,10.3478,10.2319,10.2319,59800.0
2008-10-09 13:20:00,15.9,15.97,15.64,15.83,112100.0,10.2319,10.277,10.0646,10.1869,112100.0
2008-10-09 13:30:00,15.82,16.0,15.69,15.72,97000.0,10.1805,10.2963,10.0968,10.1161,97000.0
2008-10-09 13:40:00,15.7,15.93,15.58,15.67,90700.0,10.1032,10.2512,10.026,10.0839,90700.0
2008-10-09 13:50:00,15.67,15.79,15.5,15.74,79800.0,10.0839,10.1611,9.9745,10.129,79800.0
2008-10-09 14:00:00,15.74,15.82,15.56,15.79,68300.0,10.129,10.1805,10.0131,10.1611,68300.0
2008-10-09 14:10:00,15.8,15.8,15.55,15.68,70800.0,10.1676,10.1676,10.0067,10.0904,70800.0
2008-10-09 14:20:00,15.7,15.86,15.62,15.79,62100.0,10.1032,10.2062,10.0517,10.1611,62100.0
2008-10-09 14:30:00,15.78,15.88,15.54,15.58,134500.0,10.1547,10.2191,10.0003,10.026,134500.0
2008-10-09 14:40:00,15.57,15.62,15.29,15.36,146800.0,10.0196,10.0517,9.8394,9.8844,146800.0
2008-10-09 14:50:00,15.35,15.55,15.04,15.05,375000.0,9.878,10.0067,9.6785,9.6849,375000.0
2008-10-09 15:00:00,15.05,15.09,14.62,14.93,414800.0,9.6849,9.7107,9.4082,9.6077,414800.0
2008-10-09 15:10:00,14.94,15.09,14.1,14.16,292000.0,9.6142,9.7107,9.0736,9.1122,292000.0
2008-10-09 15:20:00,14.16,14.71,14.16,14.41,200400.0,9.1122,9.4661,9.1122,9.2731,200400.0
2008-10-09 15:30:00,14.41,14.66,14.35,14.45,189400.0,9.2731,9.434,9.2345,9.2988,189400.0
2008-10-09 15:40:00,14.45,14.46,13.37,13.42,570900.0,9.2988,9.3053,8.6038,8.636,570900.0
2008-10-09 15:50:00,13.43,14.28,13.38,14.0,309800.0,8.6424,9.1894,8.6103,9.0092,309800.0
2008-10-10 09:30:00,13.0,14.1,13.0,13.52,382100.0,8.3657,9.0736,8.3657,8.7004,382100.0
2008-10-10 09:40:00,13.55,15.0,13.55,14.9,486000.0,8.7197,9.6528,8.7197,9.5884,486000.0
2008-10-10 09:50:00,14.9,14.94,14.3,14.69,630800.0,9.5884,9.6142,9.2023,9.4533,630800.0
2008-10-10 10:00:00,14.7,15.23,14.34,14.57,972100.0,9.4597,9.8008,9.228,9.3761,972100.0
2008-10-10 10:10:00,14.54,14.97,13.93,14.1,321900.0,9.3567,9.6335,8.9642,9.0736,321900.0
2008-10-10 10:20:00,14.1,14.45,13.65,14.02,324200.0,9.0736,9.2988,8.784,9.0221,324200.0
2008-10-10 10:30:00,14.01,14.1,13.32,13.44,249500.0,9.0157,9.0736,8.5717,8.6489,249500.0
2008-10-10 10:40:00,13.42,13.81,13.42,13.56,109200.0,8.636,8.887,8.636,8.7261,109200.0
2008-10-10 10:50:00,13.54,13.67,13.38,13.5,145200.0,8.7132,8.7969,8.6103,8.6875,145200.0
2008-10-10 11:00:00,13.55,13.66,13.29,13.41,123100.0,8.7197,8.7905,8.5524,8.6296,123100.0
2008-10-10 11:10:00,13.42,13.48,13.03,13.23,89600.0,8.636,8.6746,8.385,8.5137,89600.0
2008-10-10 11:20:00,13.21,13.36,13.05,13.25,102600.0,8.5009,8.5974,8.3979,8.5266,102600.0
2008-10-10 11:30:00,13.25,13.58,13.09,13.33,320900.0,8.5266,8.739,8.4236,8.5781,320900.0
2008-10-10 11:40:00,13.34,13.51,13.05,13.25,80100.0,8.5845,8.6939,8.3979,8.5266,80100.0
2008-10-10 11:50:00,13.29,13.57,13.11,13.57,225500.0,8.5524,8.7325,8.4365,8.7325,225500.0
2008-10-10 12:00:00,13.55,13.75,13.47,13.55,71200.0,8.7197,8.8484,8.6682,8.7197,71200.0
2008-10-10 12:10:00,13.58,14.28,13.54,14.08,144100.0,8.739,9.1894,8.7132,9.0607,144100.0
2008-10-10 12:20:00,14.02,14.4,14.0,14.01,172400.0,9.0221,9.2667,9.0092,9.0157,172400.0
2008-10-10 12:30:00,14.04,14.33,13.99,14.09,154900.0,9.035,9.2216,9.0028,9.0672,154900.0
2008-10-10 12:40:00,14.1,14.19,14.01,14.08,113000.0,9.0736,9.1315,9.0157,9.0607,113000.0
2008-10-10 12:50:00,14.08,14.15,13.93,14.0,151500.0,9.0607,9.1058,8.9642,9.0092,151500.0
2008-10-10 13:00:00,14.01,14.06,13.91,13.97,149800.0,9.0157,9.0479,8.9513,8.9899,149800.0
2008-10-10 13:10:00,13.98,14.03,13.82,13.92,103600.0,8.9964,9.0286,8.8934,8.9578,103600.0
2008-10-10 13:20:00,13.88,14.05,13.77,13.9,110100.0,8.932,9.0414,8.8612,8.9449,110100.0
2008-10-10 13:30:00,13.95,13.96,13.55,13.83,130400.0,8.9771,8.9835,8.7197,8.8999,130400.0
2008-10-10 13:40:00,13.8,13.81,13.1,13.18,100300.0,8.8805,8.887,8.4301,8.4816,100300.0
2008-10-10 13:50:00,13.19,13.63,13.13,13.34,79900.0,8.488,8.7711,8.4494,8.5845,79900.0
2008-10-10 14:00:00,13.34,13.86,13.3,13.86,146000.0,8.5845,8.9192,8.5588,8.9192,146000.0
2008-10-10 14:10:00,13.86,13.95,13.59,13.75,111400.0,8.9192,8.9771,8.7454,8.8484,111400.0
2008-10-10 14:20:00,13.74,13.85,13.39,13.53,145600.0,8.8419,8.9127,8.6167,8.7068,145600.0
2008-10-10 14:30:00,13.51,13.59,13.15,13.15,193800.0,8.6939,8.7454,8.4623,8.4623,193800.0
2008-10-10 14:40:00,13.21,13.3,13.06,13.23,169400.0,8.5009,8.5588,8.4043,8.5137,169400.0
2008-10-10 14:50:00,13.22,13.34,13.12,13.15,169700.0,8.5073,8.5845,8.443,8.4623,169700.0
2008-10-10 15:00:00,13.15,13.57,13.15,13.38,247100.0,8.4623,8.7325,8.4623,8.6103,247100.0
2008-10-10 15:10:00,13.41,14.3,13.35,14.0,431400.0,8.6296,9.2023,8.591,9.0092,431400.0
2008-10-10 15:20:00,13.99,14.47,13.86,14.04,322800.0,9.0028,9.3117,8.9192,9.035,322800.0
2008-10-10 15:30:00,14.05,14.5,14.0,14.03,561300.0,9.0414,9.331,9.0092,9.0286,561300.0
2008-10-10 15:40:00,14.03,14.36,14.0,14.11,349400.0,9.0286,9.2409,9.0092,9.08,349400.0
2008-10-10 15:50:00,14.07,14.45,13.8,14.17,390500.0,9.0543,9.2988,8.8805,9.1186,390500.0
2008-10-13 09:30:00,16.09,17.75,15.9,17.17,675300.0,10.3542,11.4224,10.2319,11.0492,675300.0
2008-10-13 09:40:00,17.17,17.42,16.22,16.33,384000.0,11.0492,11.2101,10.4379,10.5086,384000.0
2008-10-13 09:50:00,16.35,16.54,15.95,15.98,393400.0,10.5215,10.6438,10.2641,10.2834,393400.0
2008-10-13 10:00:00,16.01,16.05,15.28,15.35,200600.0,10.3027,10.3285,9.833,9.878,200600.0
2008-10-13 10:10:00,15.35,15.77,15.29,15.41,266000.0,9.878,10.1483,9.8394,9.9166,266000.0
2008-10-13 10:20:00,15.38,15.7,15.28,15.45,316800.0,9.8973,10.1032,9.833,9.9424,316800.0
2008-10-13 10:30:00,15.46,15.55,15.29,15.55,232500.0,9.9488,10.0067,9.8394,10.0067,232500.0
2008-10-13 10:40:00,15.51,15.55,15.13,15.51,280400.0,9.981,10.0067,9.7364,9.981,280400.0
2008-10-13 10:50:00,15.51,15.73,15.35,15.49,260000.0,9.981,10.1225,9.878,9.9681,260000.0
2008-10-13 11:00:00,15.51,15.97,15.36,15.88,179800.0,9.981,10.277,9.8844,10.2191,179800.0
2008-10-13 11:10:00,15.88,15.92,15.53,15.59,135600.0,10.2191,10.2448,9.9938,10.0324,135600.0
2008-10-13 11:20:00,15.61,15.7,15.42,15.69,177900.0,10.0453,10.1032,9.923,10.0968,177900.0
2008-10-13 11:30:00,15.68,15.77,15.55,15.74,180400.0,10.0904,10.1483,10.0067,10.129,180400.0
2008-10-13 11:40:00,15.74,15.82,15.6,15.76,105500.0,10.129,10.1805,10.0389,10.1418,105500.0
2008-10-13 11:50:00,15.76,15.9,15.65,15.7,171700.0,10.1418,10.2319,10.0711,10.1032,171700.0
2008-10-13 12:00:00,15.73,15.78,15.45,15.47,100800.0,10.1225,10.1547,9.9424,9.9552,100800.0
2008-10-13 12:10:00,15.47,15.51,15.41,15.49,159200.0,9.9552,9.981,9.9166,9.9681,159200.0
2008-10-13 12:20:00,15.47,15.5,15.0,15.01,256100.0,9.9552,9.9745,9.6528,9.6592,256100.0
2008-10-13 12:30:00,15.01,15.04,14.8,14.82,383400.0,9.6592,9.6785,9.5241,9.5369,383400.0
2008-10-13 12:40:00,14.83,14.97,14.46,14.97,217900.0,9.5434,9.6335,9.3053,9.6335,217900.0
2008-10-13 12:50:00,14.98,15.09,14.94,15.0,214900.0,9.6399,9.7107,9.6142,9.6528,214900.0
2008-10-13 13:00:00,14.99,15.11,14.98,15.0,153800.0,9.6463,9.7236,9.6399,9.6528,153800.0
2008-10-13 13:10:00,15.0,15.05,14.97,14.98,109700.0,9.6528,9.6849,9.6335,9.6399,109700.0
2008-10-13 13:20:00,15.0,15.04,14.99,15.02,92100.0,9.6528,9.6785,9.6463,9.6656,92100.0
2008-10-13 13:30:00,15.02,15.38,14.99,15.19,196900.0,9.6656,9.8973,9.6463,9.775,196900.0
2008-10-13 13:40:00,15.21,15.24,15.01,15.04,149600.0,9.7879,9.8072,9.6592,9.6785,149600.0
2008-10-13 13:50:00,15.01,15.11,14.99,15.0,105600.0,9.6592,9.7236,9.6463,9.6528,105600.0
2008-10-13 14:00:00,15.0,15.03,14.92,14.97,119200.0,9.6528,9.6721,9.6013,9.6335,119200.0
2008-10-13 14:10:00,14.96,15.01,14.71,14.71,145700.0,9.627,9.6592,9.4661,9.4661,145700.0
2008-10-13 14:20:00,14.72,14.76,14.1,14.18,258000.0,9.4726,9.4983,9.0736,9.1251,258000.0
2008-10-13 14:30:00,14.16,14.5,14.05,14.44,152500.0,9.1122,9.331,9.0414,9.2924,152500.0
2008-10-13 14:40:00,14.49,14.52,14.22,14.32,216900.0,9.3246,9.3439,9.1508,9.2152,216900.0
2008-10-13 14:50:00,14.32,14.51,14.21,14.33,188300.0,9.2152,9.3374,9.1444,9.2216,188300.0
2008-10-13 15:00:00,14.32,14.63,14.24,14.41,226700.0,9.2152,9.4147,9.1637,9.2731,226700.0
2008-10-13 15:10:00,14.4,14.55,14.09,14.24,255500.0,9.2667,9.3632,9.0672,9.1637,255500.0
2008-10-13 15:20:00,14.24,14.38,13.8,14.2,398900.0,9.1637,9.2538,8.8805,9.138,398900.0
2008-10-13 15:30:00,14.2,14.33,13.75,13.94,391600.0,9.138,9.2216,8.8484,8.9706,391600.0
2008-10-13 15:40:00,13.97,14.19,13.35,13.73,739800.0,8.9899,9.1315,8.591,8.8355,739800.0
2008-10-13 15:50:00,13.73,14.44,13.71,13.95,621200.0,8.8355,9.2924,8.8226,8.9771,621200.0
2008-10-14 09:30:00,15.04,15.4,14.75,14.86,414500.0,9.6785,9.9102,9.4919,9.5627,414500.0
2008-10-14 09:40:00,14.87,14.89,14.17,14.29,230500.0,9.5691,9.582,9.1186,9.1959,230500.0
2008-10-14 09:50:00,14.34,14.41,13.61,14.0,395200.0,9.228,9.2731,8.7583,9.0092,395200.0
2008-10-14 10:00:00,14.01,14.2,13.8,13.83,417100.0,9.0157,9.138,8.8805,8.8999,417100.0
2008-10-14 10:10:00,13.83,14.05,13.0,13.06,507400.0,8.8999,9.0414,8.3657,8.4043,507400.0
2008-10-14 10:20:00,13.06,13.34,12.61,12.8,508700.0,8.4043,8.5845,8.1148,8.237,508700.0
2008-10-14 10:30:00,12.8,12.96,12.0,12.35,765600.0,8.237,8.34,7.7222,7.9474,765600.0
2008-10-14 10:40:00,12.34,12.6,12.2,12.47,245600.0,7.941,8.1083,7.8509,8.0247,245600.0
2008-10-14 10:50:00,12.47,12.67,12.25,12.58,225500.0,8.0247,8.1534,7.8831,8.0955,225500.0
2008-10-14 11:00:00,12.6,12.7,12.45,12.46,314200.0,8.1083,8.1727,8.0118,8.0182,314200.0
2008-10-14 11:10:00,12.49,12.82,12.46,12.82,177600.0,8.0375,8.2499,8.0182,8.2499,177600.0
2008-10-14 11:20:00,12.82,13.09,12.72,13.09,219200.0,8.2499,8.4236,8.1855,8.4236,219200.0
2008-10-14 11:30:00,13.06,13.57,13.06,13.21,284800.0,8.4043,8.7325,8.4043,8.5009,284800.0
2008-10-14 11:40:00,13.2,13.78,13.2,13.7,223400.0,8.4944,8.8677,8.4944,8.8162,223400.0
2008-10-14 11:50:00,13.73,14.2,13.66,13.9,422000.0,8.8355,9.138,8.7905,8.9449,422000.0
2008-10-14 12:00:00,13.89,13.9,13.38,13.6,228900.0,8.9385,8.9449,8.6103,8.7518,228900.0
2008-10-14 12:10:00,13.59,13.59,13.45,13.47,113700.0,8.7454,8.7454,8.6553,8.6682,113700.0
2008-10-14 12:20:00,13.45,13.5,13.25,13.44,110000.0,8.6553,8.6875,8.5266,8.6489,110000.0
2008-10-14 12:30:00,13.44,13.78,13.31,13.62,111700.0,8.6489,8.8677,8.5652,8.7647,111700.0
2008-10-14 12:40:00,13.63,13.94,13.57,13.88,131900.0,8.7711,8.9706,8.7325,8.932,131900.0
2008-10-14 12:50:00,13.88,13.95,13.68,13.75,161500.0,8.932,8.9771,8.8033,8.8484,161500.0
2008-10-14 13:00:00,13.75,13.93,13.68,13.8,107100.0,8.8484,8.9642,8.8033,8.8805,107100.0
2008-10-14 13:10:00,13.79,13.91,13.59,13.91,113400.0,8.8741,8.9513,8.7454,8.9513,113400.0
2008-10-14 13:20:00,13.9,14.5,13.9,14.03,262700.0,8.9449,9.331,8.9449,9.0286,262700.0
2008-10-14 13:30:00,14.05,14.26,13.92,13.92,153000.0,9.0414,9.1766,8.9578,8.9578,153000.0
2008-10-14 13:40:00,13.95,14.0,13.77,13.92,141500.0,8.9771,9.0092,8.8612,8.9578,141500.0
2008-10-14 13:50:00,13.94,13.94,13.68,13.88,148000.0,8.9706,8.9706,8.8033,8.932,148000.0
2008-10-14 14:00:00,13.88,13.93,13.69,13.72,112500.0,8.932,8.9642,8.8098,8.8291,112500.0
2008-10-14 14:10:00,13.73,13.74,13.18,13.44,206900.0,8.8355,8.8419,8.4816,8.6489,206900.0
2008-10-14 14:20:00,13.41,13.55,13.3,13.45,158000.0,8.6296,8.7197,8.5588,8.6553,158000.0
2008-10-14 14:30:00,13.45,13.51,13.25,13.35,98900.0,8.6553,8.6939,8.5266,8.591,98900.0
2008-10-14 14:40:00,13.34,13.47,12.84,12.98,224900.0,8.5845,8.6682,8.2628,8.3529,224900.0
2008-10-14 14:50:00,12.96,13.0,12.88,12.91,164100.0,8.34,8.3657,8.2885,8.3078,164100.0
2008-10-14 15:00:00,12.92,13.01,12.83,12.99,271200.0,8.3143,8.3722,8.2563,8.3593,271200.0
2008-10-14 15:10:00,12.99,13.01,12.77,12.99,225400.0,8.3593,8.3722,8.2177,8.3593,225400.0
2008-10-14 15:20:00,12.97,13.01,12.89,12.98,237100.0,8.3464,8.3722,8.2949,8.3529,237100.0
2008-10-14 15:30:00,12.99,13.37,12.99,13.04,262300.0,8.3593,8.6038,8.3593,8.3915,262300.0
2008-10-14 15:40:00,13.04,13.5,13.04,13.23,201200.0,8.3915,8.6875,8.3915,8.5137,201200.0
2008-10-14 15:50:00,13.24,13.4,13.2,13.2,253700.0,8.5202,8.6231,8.4944,8.4944,253700.0
2008-10-15 09:30:00,14.27,14.27,13.52,13.63,462500.0,9.183,9.183,8.7004,8.7711,462500.0
2008-10-15 09:40:00,13.63,13.8,13.24,13.5,270100.0,8.7711,8.8805,8.5202,8.6875,270100.0
2008-10-15 09:50:00,13.5,13.56,12.76,13.05,428500.0,8.6875,8.7261,8.2113,8.3979,428500.0
2008-10-15 10:00:00,13.07,13.13,12.73,12.73,259500.0,8.4108,8.4494,8.192,8.192,259500.0
2008-10-15 10:10:00,12.73,13.0,12.69,12.92,108900.0,8.192,8.3657,8.1662,8.3143,108900.0
2008-10-15 10:20:00,12.9,13.22,12.74,12.98,216700.0,8.3014,8.5073,8.1984,8.3529,216700.0
2008-10-15 10:30:00,12.94,13.32,12.94,13.17,156200.0,8.3271,8.5717,8.3271,8.4751,156200.0
2008-10-15 10:40:00,13.17,13.31,12.83,12.83,123500.0,8.4751,8.5652,8.2563,8.2563,123500.0
2008-10-15 10:50:00,12.83,13.0,12.75,12.77,69900.0,8.2563,8.3657,8.2049,8.2177,69900.0
2008-10-15 11:00:00,12.79,12.89,12.69,12.86,132700.0,8.2306,8.2949,8.1662,8.2756,132700.0
2008-10-15 11:10:00,12.9,12.98,12.55,12.69,165500.0,8.3014,8.3529,8.0761,8.1662,165500.0
2008-10-15 11:20:00,12.67,12.75,12.5,12.69,137100.0,8.1534,8.2049,8.044,8.1662,137100.0
2008-10-15 11:30:00,12.7,12.72,12.58,12.69,67100.0,8.1727,8.1855,8.0955,8.1662,67100.0
2008-10-15 11:40:00,12.71,12.71,12.46,12.51,157300.0,8.1791,8.1791,8.0182,8.0504,157300.0
2008-10-15 11:50:00,12.55,12.63,12.41,12.45,143900.0,8.0761,8.1276,7.9861,8.0118,143900.0
2008-10-15 12:00:00,12.47,12.54,12.42,12.48,82300.0,8.0247,8.0697,7.9925,8.0311,82300.0
2008-10-15 12:10:00,12.49,12.67,12.45,12.53,69600.0,8.0375,8.1534,8.0118,8.0633,69600.0
2008-10-15 12:20:00,12.53,12.55,12.38,12.38,164600.0,8.0633,8.0761,7.9668,7.9668,164600.0
2008-10-15 12:30:00,12.38,12.53,12.27,12.52,153300.0,7.9668,8.0633,7.896,8.0568,153300.0
2008-10-15 12:40:00,12.52,12.54,12.48,12.5,73600.0,8.0568,8.0697,8.0311,8.044,73600.0
2008-10-15 12:50:00,12.5,12.52,12.49,12.5,76000.0,8.044,8.0568,8.0375,8.044,76000.0
2008-10-15 13:00:00,12.5,12.52,12.48,12.48,156600.0,8.044,8.0568,8.0311,8.0311,156600.0
2008-10-15 13:10:00,12.48,12.49,12.28,12.28,82800.0,8.0311,8.0375,7.9024,7.9024,82800.0
2008-10-15 13:20:00,12.29,12.38,12.25,12.27,95800.0,7.9088,7.9668,7.8831,7.896,95800.0
2008-10-15 13:30:00,12.27,12.35,12.15,12.15,119800.0,7.896,7.9474,7.8187,7.8187,119800.0
2008-10-15 13:40:00,12.15,12.23,12.1,12.2,91900.0,7.8187,7.8702,7.7866,7.8509,91900.0
2008-10-15 13:50:00,12.19,12.37,12.18,12.19,54900.0,7.8445,7.9603,7.838,7.8445,54900.0
2008-10-15 14:00:00,12.18,12.32,12.1,12.1,88600.0,7.838,7.9281,7.7866,7.7866,88600.0
2008-10-15 14:10:00,12.1,12.1,11.85,11.9,232400.0,7.7866,7.7866,7.6257,7.6579,232400.0
2008-10-15 14:20:00,11.9,12.18,11.89,12.15,130600.0,7.6579,7.838,7.6514,7.8187,130600.0
2008-10-15 14:30:00,12.15,12.19,12.03,12.08,118900.0,7.8187,7.8445,7.7415,7.7737,118900.0
2008-10-15 14:40:00,12.09,12.29,12.02,12.04,111600.0,7.7801,7.9088,7.7351,7.748,111600.0
2008-10-15 14:50:00,12.05,12.17,11.55,11.56,287300.0,7.7544,7.8316,7.4326,7.4391,287300.0
2008-10-15 15:00:00,11.56,11.7,10.71,11.17,1398200.0,7.4391,7.5292,6.8921,7.1881,1398200.0
2008-10-15 15:10:00,11.17,11.18,10.66,10.96,735000.0,7.1881,7.1945,6.8599,7.053,735000.0
2008-10-15 15:20:00,10.95,11.3,10.92,11.14,469000.0,7.0465,7.2718,7.0272,7.1688,469000.0
2008-10-15 15:30:00,11.13,11.25,10.92,11.13,288600.0,7.1624,7.2396,7.0272,7.1624,288600.0
2008-10-15 15:40:00,11.13,11.13,10.88,10.9,234900.0,7.1624,7.1624,7.0015,7.0143,234900.0
2008-10-15 15:50:00,10.88,11.07,10.85,10.93,289700.0,7.0015,7.1237,6.9822,7.0336,289700.0
2008-10-16 09:30:00,11.35,11.57,10.95,11.57,349200.0,7.3039,7.4455,7.0465,7.4455,349200.0
2008-10-16 09:40:00,11.56,11.85,11.19,11.44,338400.0,7.4391,7.6257,7.201,7.3618,338400.0
2008-10-16 09:50:00,11.44,11.65,11.26,11.4,249600.0,7.3618,7.497,7.246,7.3361,249600.0
2008-10-16 10:00:00,11.4,11.43,10.8,10.81,289200.0,7.3361,7.3554,6.95,6.9564,289200.0
2008-10-16 10:10:00,10.81,11.07,10.74,10.92,274600.0,6.9564,7.1237,6.9114,7.0272,274600.0
2008-10-16 10:20:00,10.92,11.0,10.75,10.9,153000.0,7.0272,7.0787,6.9178,7.0143,153000.0
2008-10-16 10:30:00,10.92,11.0,10.75,10.9,148200.0,7.0272,7.0787,6.9178,7.0143,148200.0
2008-10-16 10:40:00,10.9,11.23,10.82,11.2,213800.0,7.0143,7.2267,6.9629,7.2074,213800.0
2008-10-16 10:50:00,11.2,11.38,10.9,10.91,152300.0,7.2074,7.3232,7.0143,7.0208,152300.0
2008-10-16 11:00:00,10.91,11.2,10.82,10.92,217200.0,7.0208,7.2074,6.9629,7.0272,217200.0
2008-10-16 11:10:00,10.92,11.19,10.77,11.19,156400.0,7.0272,7.201,6.9307,7.201,156400.0
2008-10-16 11:20:00,11.12,11.66,11.05,11.6,272000.0,7.1559,7.5034,7.1109,7.4648,272000.0
2008-10-16 11:30:00,11.58,11.64,11.37,11.43,191600.0,7.4519,7.4905,7.3168,7.3554,191600.0
2008-10-16 11:40:00,11.43,12.77,11.31,12.59,670700.0,7.3554,8.2177,7.2782,8.1019,670700.0
2008-10-16 11:50:00,12.57,12.71,12.14,12.65,368200.0,8.089,8.1791,7.8123,8.1405,368200.0
2008-10-16 12:00:00,12.63,12.64,12.01,12.1,218000.0,8.1276,8.1341,7.7286,7.7866,218000.0
2008-10-16 12:10:00,12.1,12.57,12.05,12.2,194500.0,7.7866,8.089,7.7544,7.8509,194500.0
2008-10-16 12:20:00,12.16,12.8,12.12,12.32,420700.0,7.8252,8.237,7.7994,7.9281,420700.0
2008-10-16 12:30:00,12.32,12.41,12.07,12.08,137800.0,7.9281,7.9861,7.7673,7.7737,137800.0
2008-10-16 12:40:00,12.08,12.14,11.79,11.91,191000.0,7.7737,7.8123,7.5871,7.6643,191000.0
2008-10-16 12:50:00,11.98,12.08,11.86,11.95,55100.0,7.7093,7.7737,7.6321,7.69,55100.0
2008-10-16 13:00:00,11.95,12.17,11.86,11.92,159200.0,7.69,7.8316,7.6321,7.6707,159200.0
2008-10-16 13:10:00,11.92,12.33,11.89,11.97,160700.0,7.6707,7.9346,7.6514,7.7029,160700.0
2008-10-16 13:20:00,11.96,12.03,11.86,11.94,90400.0,7.6965,7.7415,7.6321,7.6836,90400.0
2008-10-16 13:30:00,11.91,11.98,11.73,11.75,84700.0,7.6643,7.7093,7.5485,7.5613,84700.0
2008-10-16 13:40:00,11.74,11.92,11.64,11.89,85200.0,7.5549,7.6707,7.4905,7.6514,85200.0
2008-10-16 13:50:00,11.89,12.15,11.86,11.97,117800.0,7.6514,7.8187,7.6321,7.7029,117800.0
2008-10-16 14:00:00,11.97,12.0,11.72,11.82,92000.0,7.7029,7.7222,7.542,7.6064,92000.0
2008-10-16 14:10:00,11.82,11.87,11.51,11.58,92100.0,7.6064,7.6386,7.4069,7.4519,92100.0
2008-10-16 14:20:00,11.58,11.6,11.4,11.57,76900.0,7.4519,7.4648,7.3361,7.4455,76900.0
2008-10-16 14:30:00,11.57,11.69,11.39,11.64,97500.0,7.4455,7.5227,7.3297,7.4905,97500.0
2008-10-16 14:40:00,11.64,11.88,11.56,11.79,77200.0,7.4905,7.645,7.4391,7.5871,77200.0
2008-10-16 14:50:00,11.79,11.9,11.57,11.59,123700.0,7.5871,7.6579,7.4455,7.4584,123700.0
2008-10-16 15:00:00,11.59,12.03,11.56,12.0,179400.0,7.4584,7.7415,7.4391,7.7222,179400.0
2008-10-16 15:10:00,12.0,12.3,11.88,12.1,360400.0,7.7222,7.9153,7.645,7.7866,360400.0
2008-10-16 15:20:00,12.02,12.5,11.83,12.16,369000.0,7.7351,8.044,7.6128,7.8252,369000.0
2008-10-16 15:30:00,12.16,12.31,11.77,12.08,270600.0,7.8252,7.9217,7.5742,7.7737,270600.0
2008-10-16 15:40:00,12.07,12.22,11.94,12.02,236600.0,7.7673,7.8638,7.6836,7.7351,236600.0
2008-10-16 15:50:00,12.03,12.15,11.82,11.99,366000.0,7.7415,7.8187,7.6064,7.7158,366000.0
2008-10-17 09:30:00,11.75,11.78,11.2,11.39,244600.0,7.5613,7.5806,7.2074,7.3297,244600.0
2008-10-17 09:40:00,11.38,11.65,11.22,11.55,310700.0,7.3232,7.497,7.2203,7.4326,310700.0
2008-10-17 09:50:00,11.6,11.72,11.39,11.5,199600.0,7.4648,7.542,7.3297,7.4005,199600.0
2008-10-17 10:00:00,11.5,11.7,11.37,11.37,230100.0,7.4005,7.5292,7.3168,7.3168,230100.0
2008-10-17 10:10:00,11.42,11.55,11.35,11.51,149700.0,7.349,7.4326,7.3039,7.4069,149700.0
2008-10-17 10:20:00,11.5,11.8,11.47,11.59,228400.0,7.4005,7.5935,7.3811,7.4584,228400.0
2008-10-17 10:30:00,11.64,12.18,11.51,12.03,182700.0,7.4905,7.838,7.4069,7.7415,182700.0
2008-10-17 10:40:00,12.0,12.65,11.9,12.5,485700.0,7.7222,8.1405,7.6579,8.044,485700.0
2008-10-17 10:50:00,12.5,12.5,12.14,12.35,134700.0,8.044,8.044,7.8123,7.9474,134700.0
2008-10-17 11:00:00,12.35,12.5,12.22,12.26,115200.0,7.9474,8.044,7.8638,7.8895,115200.0
2008-10-17 11:10:00,12.23,12.37,12.14,12.2,140000.0,7.8702,7.9603,7.8123,7.8509,140000.0
2008-10-17 11:20:00,12.19,12.51,12.11,12.24,147800.0,7.8445,8.0504,7.793,7.8767,147800.0
2008-10-17 11:30:00,12.24,12.58,12.24,12.45,206100.0,7.8767,8.0955,7.8767,8.0118,206100.0
2008-10-17 11:40:00,12.46,12.83,12.46,12.58,327300.0,8.0182,8.2563,8.0182,8.0955,327300.0
2008-10-17 11:50:00,12.65,12.69,12.51,12.58,66300.0,8.1405,8.1662,8.0504,8.0955,66300.0
2008-10-17 12:00:00,12.58,13.11,12.53,12.99,348500.0,8.0955,8.4365,8.0633,8.3593,348500.0
2008-10-17 12:10:00,12.99,13.07,12.91,12.97,226400.0,8.3593,8.4108,8.3078,8.3464,226400.0
2008-10-17 12:20:00,12.97,13.03,12.8,12.96,142800.0,8.3464,8.385,8.237,8.34,142800.0
2008-10-17 12:30:00,12.93,13.03,12.75,12.98,168500.0,8.3207,8.385,8.2049,8.3529,168500.0
2008-10-17 12:40:00,12.98,13.41,12.95,13.38,343600.0,8.3529,8.6296,8.3336,8.6103,343600.0
2008-10-17 12:50:00,13.39,13.4,13.04,13.28,189100.0,8.6167,8.6231,8.3915,8.5459,189100.0
2008-10-17 13:00:00,13.28,13.42,13.12,13.23,168000.0,8.5459,8.636,8.443,8.5137,168000.0
2008-10-17 13:10:00,13.23,13.4,13.15,13.32,143000.0,8.5137,8.6231,8.4623,8.5717,143000.0
2008-10-17 13:20:00,13.32,13.5,13.3,13.33,146900.0,8.5717,8.6875,8.5588,8.5781,146900.0
2008-10-17 13:30:00,13.35,13.44,13.3,13.41,112300.0,8.591,8.6489,8.5588,8.6296,112300.0
2008-10-17 13:40:00,13.4,13.68,13.26,13.42,323700.0,8.6231,8.8033,8.533,8.636,323700.0
2008-10-17 13:50:00,13.42,13.53,13.25,13.31,125300.0,8.636,8.7068,8.5266,8.5652,125300.0
2008-10-17 14:00:00,13.31,13.4,13.26,13.32,101600.0,8.5652,8.6231,8.533,8.5717,101600.0
2008-10-17 14:10:00,13.33,13.4,13.25,13.4,106500.0,8.5781,8.6231,8.5266,8.6231,106500.0
2008-10-17 14:20:00,13.41,13.56,13.34,13.4,147400.0,8.6296,8.7261,8.5845,8.6231,147400.0
2008-10-17 14:30:00,13.41,13.51,13.28,13.28,112900.0,8.6296,8.6939,8.5459,8.5459,112900.0
2008-10-17 14:40:00,13.28,13.31,12.98,13.14,191000.0,8.5459,8.5652,8.3529,8.4558,191000.0
2008-10-17 14:50:00,13.17,13.24,13.0,13.07,101000.0,8.4751,8.5202,8.3657,8.4108,101000.0
2008-10-17 15:00:00,13.08,13.42,13.07,13.33,214500.0,8.4172,8.636,8.4108,8.5781,214500.0
2008-10-17 15:10:00,13.33,13.42,13.08,13.17,144200.0,8.5781,8.636,8.4172,8.4751,144200.0
2008-10-17 15:20:00,13.16,13.18,12.78,12.91,413000.0,8.4687,8.4816,8.2242,8.3078,413000.0
2008-10-17 15:30:00,12.92,13.08,12.78,12.89,203900.0,8.3143,8.4172,8.2242,8.2949,203900.0
2008-10-17 15:40:00,12.91,13.27,12.91,13.18,268800.0,8.3078,8.5395,8.3078,8.4816,268800.0
2008-10-17 15:50:00,13.12,13.2,12.81,13.0,594200.0,8.443,8.4944,8.2435,8.3657,594200.0
2008-10-20 09:30:00,13.79,14.0,13.02,13.2,427400.0,8.8741,9.0092,8.3786,8.4944,427400.0
2008-10-20 09:40:00,13.2,13.22,12.61,13.02,284800.0,8.4944,8.5073,8.1148,8.3786,284800.0
2008-10-20 09:50:00,13.03,13.24,12.92,12.96,240700.0,8.385,8.5202,8.3143,8.34,240700.0
2008-10-20 10:00:00,13.0,13.3,13.0,13.25,365600.0,8.3657,8.5588,8.3657,8.5266,365600.0
2008-10-20 10:10:00,13.25,13.34,12.87,12.92,256100.0,8.5266,8.5845,8.2821,8.3143,256100.0
2008-10-20 10:20:00,12.92,12.95,11.93,12.18,759700.0,8.3143,8.3336,7.6772,7.838,759700.0
2008-10-20 10:30:00,12.19,12.54,12.0,12.06,337700.0,7.8445,8.0697,7.7222,7.7608,337700.0
2008-10-20 10:40:00,12.08,12.28,11.88,12.22,335200.0,7.7737,7.9024,7.645,7.8638,335200.0
2008-10-20 10:50:00,12.23,12.4,12.15,12.22,189600.0,7.8702,7.9796,7.8187,7.8638,189600.0
2008-10-20 11:00:00,12.21,12.22,11.91,12.02,194600.0,7.8574,7.8638,7.6643,7.7351,194600.0
2008-10-20 11:10:00,12.0,12.17,11.82,12.11,181600.0,7.7222,7.8316,7.6064,7.793,181600.0
2008-10-20 11:20:00,12.06,12.72,12.02,12.72,461200.0,7.7608,8.1855,7.7351,8.1855,461200.0
2008-10-20 11:30:00,12.65,12.69,12.35,12.47,152400.0,8.1405,8.1662,7.9474,8.0247,152400.0
2008-10-20 11:40:00,12.46,12.59,12.37,12.53,58100.0,8.0182,8.1019,7.9603,8.0633,58100.0
2008-10-20 11:50:00,12.5,12.51,12.33,12.35,90300.0,8.044,8.0504,7.9346,7.9474,90300.0
2008-10-20 12:00:00,12.37,12.37,12.03,12.04,117100.0,7.9603,7.9603,7.7415,7.748,117100.0
2008-10-20 12:10:00,12.04,12.27,12.04,12.25,90100.0,7.748,7.896,7.748,7.8831,90100.0
2008-10-20 12:20:00,12.21,12.26,12.17,12.2,30600.0,7.8574,7.8895,7.8316,7.8509,30600.0
2008-10-20 12:30:00,12.18,12.21,12.14,12.19,53700.0,7.838,7.8574,7.8123,7.8445,53700.0
2008-10-20 12:40:00,12.19,12.2,11.91,11.99,190100.0,7.8445,7.8509,7.6643,7.7158,190100.0
2008-10-20 12:50:00,11.99,12.09,11.9,12.07,142000.0,7.7158,7.7801,7.6579,7.7673,142000.0
2008-10-20 13:00:00,12.01,12.05,11.99,12.01,32700.0,7.7286,7.7544,7.7158,7.7286,32700.0
2008-10-20 13:10:00,12.02,12.04,11.95,12.0,96100.0,7.7351,7.748,7.69,7.7222,96100.0
2008-10-20 13:20:00,12.01,12.17,12.0,12.11,99400.0,7.7286,7.8316,7.7222,7.793,99400.0
2008-10-20 13:30:00,12.13,12.28,12.0,12.03,91900.0,7.8059,7.9024,7.7222,7.7415,91900.0
2008-10-20 13:40:00,12.03,12.1,12.0,12.08,44500.0,7.7415,7.7866,7.7222,7.7737,44500.0
2008-10-20 13:50:00,12.08,12.1,11.92,12.02,101700.0,7.7737,7.7866,7.6707,7.7351,101700.0
2008-10-20 14:00:00,12.0,12.11,12.0,12.05,60000.0,7.7222,7.793,7.7222,7.7544,60000.0
2008-10-20 14:10:00,12.04,12.1,12.0,12.04,75500.0,7.748,7.7866,7.7222,7.748,75500.0
2008-10-20 14:20:00,12.04,12.18,12.04,12.15,84100.0,7.748,7.838,7.748,7.8187,84100.0
2008-10-20 14:30:00,12.15,12.16,12.04,12.07,76500.0,7.8187,7.8252,7.748,7.7673,76500.0
2008-10-20 14:40:00,12.06,12.18,12.0,12.14,72100.0,7.7608,7.838,7.7222,7.8123,72100.0
2008-10-20 14:50:00,12.13,12.14,12.02,12.14,78000.0,7.8059,7.8123,7.7351,7.8123,78000.0
2008-10-20 15:00:00,12.15,12.17,12.02,12.12,99900.0,7.8187,7.8316,7.7351,7.7994,99900.0
2008-10-20 15:10:00,12.12,12.22,12.07,12.2,60700.0,7.7994,7.8638,7.7673,7.8509,60700.0
2008-10-20 15:20:00,12.2,12.28,12.1,12.21,81800.0,7.8509,7.9024,7.7866,7.8574,81800.0
2008-10-20 15:30:00,12.19,12.25,12.11,12.14,108000.0,7.8445,7.8831,7.793,7.8123,108000.0
2008-10-20 15:40:00,12.14,12.25,12.14,12.17,90600.0,7.8123,7.8831,7.8123,7.8316,90600.0
2008-10-20 15:50:00,12.17,12.22,12.13,12.18,244900.0,7.8316,7.8638,7.8059,7.838,244900.0
2008-10-21 09:30:00,11.99,12.99,11.84,12.83,519000.0,7.7158,8.3593,7.6193,8.2563,519000.0
2008-10-21 09:40:00,12.85,12.98,12.22,12.28,385000.0,8.2692,8.3529,7.8638,7.9024,385000.0
2008-10-21 09:50:00,12.27,12.75,12.03,12.6,710500.0,7.896,8.2049,7.7415,8.1083,710500.0
2008-10-21 10:00:00,12.63,13.32,12.48,13.12,763300.0,8.1276,8.5717,8.0311,8.443,763300.0
2008-10-21 10:10:00,13.1,13.11,12.9,12.97,243800.0,8.4301,8.4365,8.3014,8.3464,243800.0
2008-10-21 10:20:00,12.98,13.0,12.75,12.88,268600.0,8.3529,8.3657,8.2049,8.2885,268600.0
2008-10-21 10:30:00,12.88,12.88,12.6,12.64,128600.0,8.2885,8.2885,8.1083,8.1341,128600.0
2008-10-21 10:40:00,12.65,12.71,12.32,12.35,225600.0,8.1405,8.1791,7.9281,7.9474,225600.0
2008-10-21 10:50:00,12.35,12.54,12.34,12.52,135600.0,7.9474,8.0697,7.941,8.0568,135600.0
2008-10-21 11:00:00,12.51,12.52,12.4,12.47,42700.0,8.0504,8.0568,7.9796,8.0247,42700.0
2008-10-21 11:10:00,12.46,12.47,12.41,12.47,62400.0,8.0182,8.0247,7.9861,8.0247,62400.0
2008-10-21 11:20:00,12.47,12.49,12.4,12.47,73300.0,8.0247,8.0375,7.9796,8.0247,73300.0
2008-10-21 11:30:00,12.47,12.69,12.47,12.68,147200.0,8.0247,8.1662,8.0247,8.1598,147200.0
2008-10-21 11:40:00,12.68,12.76,12.59,12.63,174400.0,8.1598,8.2113,8.1019,8.1276,174400.0
2008-10-21 11:50:00,12.63,12.65,12.38,12.43,130900.0,8.1276,8.1405,7.9668,7.9989,130900.0
2008-10-21 12:00:00,12.44,12.45,12.28,12.35,205500.0,8.0054,8.0118,7.9024,7.9474,205500.0
2008-10-21 12:10:00,12.36,12.5,12.35,12.48,145300.0,7.9539,8.044,7.9474,8.0311,145300.0
2008-10-21 12:20:00,12.47,12.5,12.4,12.42,59600.0,8.0247,8.044,7.9796,7.9925,59600.0
2008-10-21 12:30:00,12.43,12.65,12.42,12.63,98800.0,7.9989,8.1405,7.9925,8.1276,98800.0
2008-10-21 12:40:00,12.59,12.62,12.54,12.54,57700.0,8.1019,8.1212,8.0697,8.0697,57700.0
2008-10-21 12:50:00,12.56,12.6,12.45,12.45,114900.0,8.0826,8.1083,8.0118,8.0118,114900.0
2008-10-21 13:00:00,12.46,12.56,12.46,12.5,60800.0,8.0182,8.0826,8.0182,8.044,60800.0
2008-10-21 13:10:00,12.51,12.56,12.49,12.53,34900.0,8.0504,8.0826,8.0375,8.0633,34900.0
2008-10-21 13:20:00,12.53,12.82,12.53,12.79,89300.0,8.0633,8.2499,8.0633,8.2306,89300.0
2008-10-21 13:30:00,12.78,12.95,12.64,12.91,128900.0,8.2242,8.3336,8.1341,8.3078,128900.0
2008-10-21 13:40:00,12.91,13.05,12.85,12.99,162700.0,8.3078,8.3979,8.2692,8.3593,162700.0
2008-10-21 13:50:00,12.98,13.02,12.82,12.87,60500.0,8.3529,8.3786,8.2499,8.2821,60500.0
2008-10-21 14:00:00,12.87,12.99,12.81,12.9,147900.0,8.2821,8.3593,8.2435,8.3014,147900.0
2008-10-21 14:10:00,12.9,13.06,12.89,12.99,189200.0,8.3014,8.4043,8.2949,8.3593,189200.0
2008-10-21 14:20:00,12.97,13.01,12.78,12.93,148700.0,8.3464,8.3722,8.2242,8.3207,148700.0
2008-10-21 14:30:00,12.93,13.19,12.86,13.19,146600.0,8.3207,8.488,8.2756,8.488,146600.0
2008-10-21 14:40:00,13.19,13.45,13.12,13.14,252400.0,8.488,8.6553,8.443,8.4558,252400.0
2008-10-21 14:50:00,13.17,13.2,12.94,13.03,147200.0,8.4751,8.4944,8.3271,8.385,147200.0
2008-10-21 15:00:00,13.04,13.19,13.0,13.07,114300.0,8.3915,8.488,8.3657,8.4108,114300.0
2008-10-21 15:10:00,13.07,13.08,12.7,12.7,117800.0,8.4108,8.4172,8.1727,8.1727,117800.0
2008-10-21 15:20:00,12.69,12.8,12.67,12.69,193500.0,8.1662,8.237,8.1534,8.1662,193500.0
2008-10-21 15:30:00,12.69,12.74,12.5,12.68,184400.0,8.1662,8.1984,8.044,8.1598,184400.0
2008-10-21 15:40:00,12.67,12.75,12.48,12.56,314300.0,8.1534,8.2049,8.0311,8.0826,314300.0
2008-10-21 15:50:00,12.57,12.66,12.36,12.38,511900.0,8.089,8.1469,7.9539,7.9668,511900.0
2008-10-22 09:30:00,12.0,12.42,11.86,12.21,268300.0,7.7222,7.9925,7.6321,7.8574,268300.0
2008-10-22 09:40:00,12.21,12.35,12.01,12.29,299000.0,7.8574,7.9474,7.7286,7.9088,299000.0
2008-10-22 09:50:00,12.28,12.32,12.0,12.14,241300.0,7.9024,7.9281,7.7222,7.8123,241300.0
2008-10-22 10:00:00,12.12,12.35,12.09,12.13,140400.0,7.7994,7.9474,7.7801,7.8059,140400.0
2008-10-22 10:10:00,12.16,12.65,12.16,12.56,223000.0,7.8252,8.1405,7.8252,8.0826,223000.0
2008-10-22 10:20:00,12.54,12.69,12.41,12.59,180900.0,8.0697,8.1662,7.9861,8.1019,180900.0
2008-10-22 10:30:00,12.58,12.89,12.52,12.89,259400.0,8.0955,8.2949,8.0568,8.2949,259400.0
2008-10-22 10:40:00,12.89,13.2,12.87,13.04,366900.0,8.2949,8.4944,8.2821,8.3915,366900.0
2008-10-22 10:50:00,13.01,13.03,12.76,12.87,92700.0,8.3722,8.385,8.2113,8.2821,92700.0
2008-10-22 11:00:00,12.86,12.86,12.47,12.59,137000.0,8.2756,8.2756,8.0247,8.1019,137000.0
2008-10-22 11:10:00,12.6,12.7,12.55,12.63,77300.0,8.1083,8.1727,8.0761,8.1276,77300.0
2008-10-22 11:20:00,12.64,12.66,12.53,12.59,84400.0,8.1341,8.1469,8.0633,8.1019,84400.0
2008-10-22 11:30:00,12.58,12.62,12.5,12.52,95300.0,8.0955,8.1212,8.044,8.0568,95300.0
2008-10-22 11:40:00,12.53,12.79,12.51,12.66,70200.0,8.0633,8.2306,8.0504,8.1469,70200.0
2008-10-22 11:50:00,12.66,12.77,12.63,12.74,57900.0,8.1469,8.2177,8.1276,8.1984,57900.0
2008-10-22 12:00:00,12.73,12.74,12.61,12.63,39400.0,8.192,8.1984,8.1148,8.1276,39400.0
2008-10-22 12:10:00,12.62,12.77,12.57,12.77,85300.0,8.1212,8.2177,8.089,8.2177,85300.0
2008-10-22 12:20:00,12.76,12.76,12.61,12.69,57600.0,8.2113,8.2113,8.1148,8.1662,57600.0
2008-10-22 12:30:00,12.69,12.76,12.52,12.73,87300.0,8.1662,8.2113,8.0568,8.192,87300.0
2008-10-22 12:40:00,12.73,12.74,12.59,12.6,42000.0,8.192,8.1984,8.1019,8.1083,42000.0
2008-10-22 12:50:00,12.6,12.69,12.57,12.63,80200.0,8.1083,8.1662,8.089,8.1276,80200.0
2008-10-22 13:00:00,12.64,12.64,12.51,12.54,40400.0,8.1341,8.1341,8.0504,8.0697,40400.0
2008-10-22 13:10:00,12.54,12.54,12.3,12.44,154100.0,8.0697,8.0697,7.9153,8.0054,154100.0
2008-10-22 13:20:00,12.45,12.46,12.3,12.33,112700.0,8.0118,8.0182,7.9153,7.9346,112700.0
2008-10-22 13:30:00,12.33,12.33,11.96,12.02,417800.0,7.9346,7.9346,7.6965,7.7351,417800.0
2008-10-22 13:40:00,12.01,12.14,11.96,12.11,129000.0,7.7286,7.8123,7.6965,7.793,129000.0
2008-10-22 13:50:00,12.13,12.14,12.01,12.05,116200.0,7.8059,7.8123,7.7286,7.7544,116200.0
2008-10-22 14:00:00,12.05,12.08,11.84,12.03,234500.0,7.7544,7.7737,7.6193,7.7415,234500.0
2008-10-22 14:10:00,12.02,12.05,11.99,12.03,43500.0,7.7351,7.7544,7.7158,7.7415,43500.0
2008-10-22 14:20:00,12.03,12.22,12.03,12.18,82400.0,7.7415,7.8638,7.7415,7.838,82400.0
2008-10-22 14:30:00,12.19,12.2,12.0,12.03,84500.0,7.8445,7.8509,7.7222,7.7415,84500.0
2008-10-22 14:40:00,12.02,12.09,11.9,12.0,193100.0,7.7351,7.7801,7.6579,7.7222,193100.0
2008-10-22 14:50:00,12.0,12.1,11.92,12.04,118100.0,7.7222,7.7866,7.6707,7.748,118100.0
2008-10-22 15:00:00,12.03,12.04,11.9,11.92,78200.0,7.7415,7.748,7.6579,7.6707,78200.0
2008-10-22 15:10:00,11.93,11.93,11.5,11.52,280300.0,7.6772,7.6772,7.4005,7.4133,280300.0
2008-10-22 15:20:00,11.54,11.72,11.39,11.5,160500.0,7.4262,7.542,7.3297,7.4005,160500.0
2008-10-22 15:30:00,11.49,11.53,11.36,11.36,185200.0,7.394,7.4198,7.3104,7.3104,185200.0
2008-10-22 15:40:00,11.37,11.59,11.3,11.59,202500.0,7.3168,7.4584,7.2718,7.4584,202500.0
2008-10-22 15:50:00,11.59,11.7,11.49,11.57,199600.0,7.4584,7.5292,7.394,7.4455,199600.0
2008-10-23 09:30:00,11.78,11.78,11.0,11.18,263500.0,7.5806,7.5806,7.0787,7.1945,263500.0
2008-10-23 09:40:00,11.18,11.3,10.4,10.5,463600.0,7.1945,7.2718,6.6926,6.7569,463600.0
2008-10-23 09:50:00,10.5,10.55,10.15,10.23,437000.0,6.7569,6.7891,6.5317,6.5832,437000.0
2008-10-23 10:00:00,10.22,10.39,10.02,10.25,517000.0,6.5768,6.6862,6.448,6.5961,517000.0
2008-10-23 10:10:00,10.26,10.31,9.52,9.75,828300.0,6.6025,6.6347,6.1263,6.2743,828300.0
2008-10-23 10:20:00,9.75,9.95,9.33,9.41,614600.0,6.2743,6.403,6.004,6.0555,614600.0
2008-10-23 10:30:00,9.41,9.64,9.2,9.22,546700.0,6.0555,6.2035,5.9204,5.9332,546700.0
2008-10-23 10:40:00,9.22,9.84,9.2,9.42,393400.0,5.9332,6.3322,5.9204,6.0619,393400.0
2008-10-23 10:50:00,9.47,9.77,9.45,9.67,190200.0,6.0941,6.2872,6.0812,6.2228,190200.0
2008-10-23 11:00:00,9.7,9.74,9.45,9.58,210700.0,6.2421,6.2679,6.0812,6.1649,210700.0
2008-10-23 11:10:00,9.59,9.81,9.52,9.69,196800.0,6.1713,6.3129,6.1263,6.2357,196800.0
2008-10-23 11:20:00,9.66,9.88,9.54,9.55,201900.0,6.2164,6.358,6.1392,6.1456,201900.0
2008-10-23 11:30:00,9.57,9.62,9.32,9.4,229100.0,6.1585,6.1906,5.9976,6.0491,229100.0
2008-10-23 11:40:00,9.4,9.4,9.02,9.05,488700.0,6.0491,6.0491,5.8045,5.8238,488700.0
2008-10-23 11:50:00,9.05,9.15,8.72,9.02,625800.0,5.8238,5.8882,5.6115,5.8045,625800.0
2008-10-23 12:00:00,9.02,9.02,8.65,8.69,416200.0,5.8045,5.8045,5.5664,5.5922,416200.0
2008-10-23 12:10:00,8.69,8.77,8.35,8.72,480300.0,5.5922,5.6437,5.3734,5.6115,480300.0
2008-10-23 12:20:00,8.74,8.91,8.66,8.66,250000.0,5.6243,5.7337,5.5729,5.5729,250000.0
2008-10-23 12:30:00,8.66,8.73,8.61,8.71,201000.0,5.5729,5.6179,5.5407,5.605,201000.0
2008-10-23 12:40:00,8.71,8.88,8.64,8.8,140800.0,5.605,5.7144,5.56,5.663,140800.0
2008-10-23 12:50:00,8.82,8.85,8.64,8.66,157200.0,5.6758,5.6951,5.56,5.5729,157200.0
2008-10-23 13:00:00,8.65,8.65,8.51,8.58,181100.0,5.5664,5.5664,5.4763,5.5214,181100.0
2008-10-23 13:10:00,8.56,8.83,8.52,8.68,214400.0,5.5085,5.6823,5.4828,5.5857,214400.0
2008-10-23 13:20:00,8.68,8.73,8.57,8.64,138000.0,5.5857,5.6179,5.5149,5.56,138000.0
2008-10-23 13:30:00,8.64,8.64,8.26,8.48,321800.0,5.56,5.56,5.3155,5.457,321800.0
2008-10-23 13:40:00,8.48,8.61,8.37,8.48,215400.0,5.457,5.5407,5.3862,5.457,215400.0
2008-10-23 13:50:00,8.47,8.56,8.35,8.52,174100.0,5.4506,5.5085,5.3734,5.4828,174100.0
2008-10-23 14:00:00,8.53,8.57,8.34,8.53,314300.0,5.4892,5.5149,5.3669,5.4892,314300.0
2008-10-23 14:10:00,8.51,8.55,8.3,8.35,214300.0,5.4763,5.5021,5.3412,5.3734,214300.0
2008-10-23 14:20:00,8.33,8.49,8.2,8.45,206700.0,5.3605,5.4635,5.2768,5.4377,206700.0
2008-10-23 14:30:00,8.42,8.52,8.35,8.5,221200.0,5.4184,5.4828,5.3734,5.4699,221200.0
2008-10-23 14:40:00,8.5,8.7,8.27,8.32,472900.0,5.4699,5.5986,5.3219,5.3541,472900.0
2008-10-23 14:50:00,8.33,8.4,8.09,8.25,421500.0,5.3605,5.4055,5.2061,5.309,421500.0
2008-10-23 15:00:00,8.27,8.71,8.18,8.68,406500.0,5.3219,5.605,5.264,5.5857,406500.0
2008-10-23 15:10:00,8.64,9.0,8.6,8.6,590300.0,5.56,5.7917,5.5343,5.5343,590300.0
2008-10-23 15:20:00,8.6,8.8,8.47,8.47,490100.0,5.5343,5.663,5.4506,5.4506,490100.0
2008-10-23 15:30:00,8.48,8.48,8.19,8.19,408600.0,5.457,5.457,5.2704,5.2704,408600.0
2008-10-23 15:40:00,8.19,8.61,8.16,8.42,388600.0,5.2704,5.5407,5.2511,5.4184,388600.0
2008-10-23 15:50:00,8.41,8.49,8.03,8.16,862500.0,5.412,5.4635,5.1674,5.2511,862500.0
2008-10-24 09:30:00,6.73,7.12,5.8,6.8,1514600.0,4.3309,4.5818,3.7324,4.3759,1514600.0
2008-10-24 09:40:00,6.8,6.95,6.2,6.7,1169700.0,4.3759,4.4724,3.9898,4.3116,1169700.0
2008-10-24 09:50:00,6.7,7.06,6.5,6.92,1153400.0,4.3116,4.5432,4.1829,4.4531,1153400.0
2008-10-24 10:00:00,6.93,7.22,6.76,7.03,918600.0,4.4596,4.6462,4.3502,4.5239,918600.0
2008-10-24 10:10:00,7.03,7.08,6.8,6.94,352100.0,4.5239,4.5561,4.3759,4.466,352100.0
2008-10-24 10:20:00,6.93,7.04,6.84,6.88,472500.0,4.4596,4.5304,4.4017,4.4274,472500.0
2008-10-24 10:30:00,6.88,6.97,6.84,6.95,528300.0,4.4274,4.4853,4.4017,4.4724,528300.0
2008-10-24 10:40:00,6.95,6.98,6.89,6.97,294000.0,4.4724,4.4918,4.4338,4.4853,294000.0
2008-10-24 10:50:00,6.97,7.38,6.91,7.14,685400.0,4.4853,4.7492,4.4467,4.5947,685400.0
2008-10-24 11:00:00,7.15,7.58,7.15,7.15,915200.0,4.6012,4.8779,4.6012,4.6012,915200.0
2008-10-24 11:10:00,7.16,7.29,6.99,7.05,489500.0,4.6076,4.6912,4.4982,4.5368,489500.0
2008-10-24 11:20:00,7.05,7.17,6.9,7.0,556100.0,4.5368,4.614,4.4403,4.5046,556100.0
2008-10-24 11:30:00,6.98,7.12,6.92,7.04,380800.0,4.4918,4.5818,4.4531,4.5304,380800.0
2008-10-24 11:40:00,7.03,7.13,6.5,6.53,838200.0,4.5239,4.5883,4.1829,4.2022,838200.0
2008-10-24 11:50:00,6.53,6.63,6.32,6.46,811000.0,4.2022,4.2665,4.067,4.1571,811000.0
2008-10-24 12:00:00,6.46,6.71,6.37,6.65,481700.0,4.1571,4.318,4.0992,4.2794,481700.0
2008-10-24 12:10:00,6.65,6.83,6.55,6.7,515100.0,4.2794,4.3952,4.215,4.3116,515100.0
2008-10-24 12:20:00,6.7,6.79,6.58,6.6,173300.0,4.3116,4.3695,4.2343,4.2472,173300.0
2008-10-24 12:30:00,6.61,6.71,6.57,6.69,190800.0,4.2537,4.318,4.2279,4.3051,190800.0
2008-10-24 12:40:00,6.69,6.74,6.5,6.56,181500.0,4.3051,4.3373,4.1829,4.2215,181500.0
2008-10-24 12:50:00,6.57,6.68,6.54,6.61,103500.0,4.2279,4.2987,4.2086,4.2537,103500.0
2008-10-24 13:00:00,6.62,6.64,6.47,6.58,187100.0,4.2601,4.273,4.1636,4.2343,187100.0
2008-10-24 13:10:00,6.57,6.66,6.52,6.66,212100.0,4.2279,4.2858,4.1957,4.2858,212100.0
2008-10-24 13:20:00,6.66,6.67,6.44,6.46,237800.0,4.2858,4.2923,4.1443,4.1571,237800.0
2008-10-24 13:30:00,6.45,6.57,6.43,6.56,154400.0,4.1507,4.2279,4.1378,4.2215,154400.0
2008-10-24 13:40:00,6.57,6.58,6.5,6.56,208300.0,4.2279,4.2343,4.1829,4.2215,208300.0
2008-10-24 13:50:00,6.56,6.57,6.42,6.46,277300.0,4.2215,4.2279,4.1314,4.1571,277300.0
2008-10-24 14:00:00,6.46,6.5,6.33,6.34,201100.0,4.1571,4.1829,4.0735,4.0799,201100.0
2008-10-24 14:10:00,6.34,6.48,6.24,6.48,426300.0,4.0799,4.17,4.0156,4.17,426300.0
2008-10-24 14:20:00,6.48,6.54,6.37,6.41,250400.0,4.17,4.2086,4.0992,4.1249,250400.0
2008-10-24 14:30:00,6.4,6.5,6.4,6.42,277900.0,4.1185,4.1829,4.1185,4.1314,277900.0
2008-10-24 14:40:00,6.41,6.41,6.13,6.32,376000.0,4.1249,4.1249,3.9448,4.067,376000.0
2008-10-24 14:50:00,6.34,6.56,6.28,6.54,266900.0,4.0799,4.2215,4.0413,4.2086,266900.0
2008-10-24 15:00:00,6.54,6.7,6.45,6.45,354700.0,4.2086,4.3116,4.1507,4.1507,354700.0
2008-10-24 15:10:00,6.45,6.57,6.32,6.38,263700.0,4.1507,4.2279,4.067,4.1056,263700.0
2008-10-24 15:20:00,6.38,6.64,6.29,6.63,668800.0,4.1056,4.273,4.0477,4.2665,668800.0
2008-10-24 15:30:00,6.64,6.65,5.85,6.12,1434200.0,4.273,4.2794,3.7646,3.9383,1434200.0
2008-10-24 15:40:00,6.12,6.43,6.11,6.26,876800.0,3.9383,4.1378,3.9319,4.0284,876800.0
2008-10-24 15:50:00,6.26,6.38,6.12,6.25,1064700.0,4.0284,4.1056,3.9383,4.022,1064700.0
2008-10-27 09:30:00,6.58,6.69,6.0,6.44,639500.0,4.2343,4.3051,3.8611,4.1443,639500.0
2008-10-27 09:40:00,6.43,6.78,6.1,6.22,661000.0,4.1378,4.3631,3.9255,4.0027,661000.0
2008-10-27 09:50:00,6.22,6.31,6.18,6.21,318800.0,4.0027,4.0606,3.9769,3.9962,318800.0
2008-10-27 10:00:00,6.23,6.32,5.86,5.88,643700.0,4.0091,4.067,3.771,3.7839,643700.0
2008-10-27 10:10:00,5.86,5.89,5.52,5.76,802300.0,3.771,3.7903,3.5522,3.7067,802300.0
2008-10-27 10:20:00,5.74,6.4,5.7,5.96,1352700.0,3.6938,4.1185,3.6681,3.8354,1352700.0
2008-10-27 10:30:00,5.97,6.1,5.65,5.77,723500.0,3.8418,3.9255,3.6359,3.7131,723500.0
2008-10-27 10:40:00,5.76,6.52,5.74,6.32,853400.0,3.7067,4.1957,3.6938,4.067,853400.0
2008-10-27 10:50:00,6.34,6.34,6.01,6.11,418000.0,4.0799,4.0799,3.8675,3.9319,418000.0
2008-10-27 11:00:00,6.13,6.28,6.05,6.24,401900.0,3.9448,4.0413,3.8933,4.0156,401900.0
2008-10-27 11:10:00,6.23,6.23,5.98,6.0,313300.0,4.0091,4.0091,3.8482,3.8611,313300.0
2008-10-27 11:20:00,5.99,6.07,5.98,6.07,139700.0,3.8547,3.9062,3.8482,3.9062,139700.0
2008-10-27 11:30:00,6.05,6.15,6.01,6.13,125200.0,3.8933,3.9576,3.8675,3.9448,125200.0
2008-10-27 11:40:00,6.13,6.15,5.95,6.01,315100.0,3.9448,3.9576,3.8289,3.8675,315100.0
2008-10-27 11:50:00,6.0,6.05,5.9,5.91,237400.0,3.8611,3.8933,3.7968,3.8032,237400.0
2008-10-27 12:00:00,5.93,6.14,5.9,6.13,291600.0,3.8161,3.9512,3.7968,3.9448,291600.0
2008-10-27 12:10:00,6.14,6.2,5.95,5.98,171400.0,3.9512,3.9898,3.8289,3.8482,171400.0
2008-10-27 12:20:00,5.98,5.98,5.95,5.98,220100.0,3.8482,3.8482,3.8289,3.8482,220100.0
2008-10-27 12:30:00,5.97,6.05,5.97,6.05,130600.0,3.8418,3.8933,3.8418,3.8933,130600.0
2008-10-27 12:40:00,6.05,6.11,6.03,6.06,133100.0,3.8933,3.9319,3.8804,3.8997,133100.0
2008-10-27 12:50:00,6.06,6.12,6.02,6.06,226800.0,3.8997,3.9383,3.874,3.8997,226800.0
2008-10-27 13:00:00,6.07,6.07,5.97,6.02,188900.0,3.9062,3.9062,3.8418,3.874,188900.0
2008-10-27 13:10:00,6.03,6.03,5.92,5.93,148000.0,3.8804,3.8804,3.8096,3.8161,148000.0
2008-10-27 13:20:00,5.93,5.94,5.8,5.9,314300.0,3.8161,3.8225,3.7324,3.7968,314300.0
2008-10-27 13:30:00,5.9,5.97,5.89,5.97,95500.0,3.7968,3.8418,3.7903,3.8418,95500.0
2008-10-27 13:40:00,5.97,6.11,5.96,6.02,163700.0,3.8418,3.9319,3.8354,3.874,163700.0
2008-10-27 13:50:00,6.02,6.06,5.97,5.97,116500.0,3.874,3.8997,3.8418,3.8418,116500.0
2008-10-27 14:00:00,5.97,5.98,5.77,5.86,227600.0,3.8418,3.8482,3.7131,3.771,227600.0
2008-10-27 14:10:00,5.86,6.0,5.75,5.82,284400.0,3.771,3.8611,3.7002,3.7453,284400.0
2008-10-27 14:20:00,5.81,5.85,5.55,5.69,370700.0,3.7388,3.7646,3.5715,3.6616,370700.0
2008-10-27 14:30:00,5.7,5.74,5.61,5.7,132200.0,3.6681,3.6938,3.6101,3.6681,132200.0
2008-10-27 14:40:00,5.7,5.82,5.68,5.81,157400.0,3.6681,3.7453,3.6552,3.7388,157400.0
2008-10-27 14:50:00,5.81,5.82,5.64,5.68,171000.0,3.7388,3.7453,3.6294,3.6552,171000.0
2008-10-27 15:00:00,5.66,5.74,5.62,5.71,130900.0,3.6423,3.6938,3.6166,3.6745,130900.0
2008-10-27 15:10:00,5.7,5.92,5.7,5.76,611100.0,3.6681,3.8096,3.6681,3.7067,611100.0
2008-10-27 15:20:00,5.77,5.81,5.67,5.78,178100.0,3.7131,3.7388,3.6487,3.7195,178100.0
2008-10-27 15:30:00,5.78,5.86,5.75,5.83,508200.0,3.7195,3.771,3.7002,3.7517,508200.0
2008-10-27 15:40:00,5.83,5.87,5.8,5.87,561300.0,3.7517,3.7774,3.7324,3.7774,561300.0
2008-10-27 15:50:00,5.87,5.89,5.75,5.89,775600.0,3.7774,3.7903,3.7002,3.7903,775600.0
2008-10-28 09:30:00,6.22,6.25,5.99,6.07,558200.0,4.0027,4.022,3.8547,3.9062,558200.0
2008-10-28 09:40:00,6.08,6.1,5.9,5.9,321500.0,3.9126,3.9255,3.7968,3.7968,321500.0
2008-10-28 09:50:00,5.9,6.06,5.83,5.87,293600.0,3.7968,3.8997,3.7517,3.7774,293600.0
2008-10-28 10:00:00,5.85,5.88,5.59,5.65,489300.0,3.7646,3.7839,3.5973,3.6359,489300.0
2008-10-28 10:10:00,5.67,5.74,5.42,5.43,354700.0,3.6487,3.6938,3.4879,3.4943,354700.0
2008-10-28 10:20:00,5.44,5.44,5.15,5.34,537100.0,3.5007,3.5007,3.3141,3.4364,537100.0
2008-10-28 10:30:00,5.34,5.34,4.91,4.92,746300.0,3.4364,3.4364,3.1597,3.1661,746300.0
2008-10-28 10:40:00,4.93,5.05,4.85,4.94,900200.0,3.1725,3.2498,3.1211,3.179,900200.0
2008-10-28 10:50:00,4.96,5.0,4.88,4.99,466500.0,3.1918,3.2176,3.1404,3.2112,466500.0
2008-10-28 11:00:00,4.98,5.11,4.94,5.0,1188800.0,3.2047,3.2884,3.179,3.2176,1188800.0
2008-10-28 11:10:00,5.0,5.08,4.99,5.05,603200.0,3.2176,3.2691,3.2112,3.2498,603200.0
2008-10-28 11:20:00,5.05,5.08,4.97,5.01,501800.0,3.2498,3.2691,3.1983,3.224,501800.0
2008-10-28 11:30:00,5.01,5.07,4.95,5.01,408000.0,3.224,3.2626,3.1854,3.224,408000.0
2008-10-28 11:40:00,5.01,5.23,4.95,5.15,733400.0,3.224,3.3656,3.1854,3.3141,733400.0
2008-10-28 11:50:00,5.15,5.17,5.05,5.14,265600.0,3.3141,3.327,3.2498,3.3077,265600.0
2008-10-28 12:00:00,5.14,5.14,5.0,5.0,429200.0,3.3077,3.3077,3.2176,3.2176,429200.0
2008-10-28 12:10:00,5.01,5.04,4.87,4.93,479700.0,3.224,3.2433,3.1339,3.1725,479700.0
2008-10-28 12:20:00,4.93,4.94,4.88,4.93,254100.0,3.1725,3.179,3.1404,3.1725,254100.0
2008-10-28 12:30:00,4.93,4.95,4.82,4.91,255400.0,3.1725,3.1854,3.1018,3.1597,255400.0
2008-10-28 12:40:00,4.91,4.92,4.69,4.85,367700.0,3.1597,3.1661,3.0181,3.1211,367700.0
2008-10-28 12:50:00,4.84,4.89,4.7,4.75,371200.0,3.1146,3.1468,3.0245,3.0567,371200.0
2008-10-28 13:00:00,4.74,4.77,4.68,4.74,548700.0,3.0503,3.0696,3.0117,3.0503,548700.0
2008-10-28 13:10:00,4.73,4.87,4.58,4.6,405200.0,3.0438,3.1339,2.9473,2.9602,405200.0
2008-10-28 13:20:00,4.61,4.61,4.38,4.48,774200.0,2.9666,2.9666,2.8186,2.883,774200.0
2008-10-28 13:30:00,4.49,4.63,4.37,4.43,381900.0,2.8894,2.9795,2.8122,2.8508,381900.0
2008-10-28 13:40:00,4.43,4.53,4.4,4.46,385700.0,2.8508,2.9151,2.8315,2.8701,385700.0
2008-10-28 13:50:00,4.46,4.49,4.32,4.35,258300.0,2.8701,2.8894,2.78,2.7993,258300.0
2008-10-28 14:00:00,4.34,4.5,4.32,4.4,288100.0,2.7929,2.8958,2.78,2.8315,288100.0
2008-10-28 14:10:00,4.4,4.43,4.32,4.41,500100.0,2.8315,2.8508,2.78,2.8379,500100.0
2008-10-28 14:20:00,4.41,4.93,4.36,4.69,1136700.0,2.8379,3.1725,2.8057,3.0181,1136700.0
2008-10-28 14:30:00,4.7,4.83,4.54,4.56,808100.0,3.0245,3.1082,2.9216,2.9344,808100.0
2008-10-28 14:40:00,4.56,5.02,4.56,5.0,1162600.0,2.9344,3.2305,2.9344,3.2176,1162600.0
2008-10-28 14:50:00,5.0,5.41,5.0,5.06,1746700.0,3.2176,3.4814,3.2176,3.2562,1746700.0
2008-10-28 15:00:00,5.07,5.14,4.8,5.08,987500.0,3.2626,3.3077,3.0889,3.2691,987500.0
2008-10-28 15:10:00,5.09,5.3,5.0,5.17,752800.0,3.2755,3.4106,3.2176,3.327,752800.0
2008-10-28 15:20:00,5.19,5.25,4.9,4.92,802700.0,3.3399,3.3785,3.1532,3.1661,802700.0
2008-10-28 15:30:00,4.92,5.1,4.81,4.94,512400.0,3.1661,3.2819,3.0953,3.179,512400.0
2008-10-28 15:40:00,4.94,5.1,4.85,4.95,858100.0,3.179,3.2819,3.1211,3.1854,858100.0
2008-10-28 15:50:00,4.96,5.03,4.75,4.79,940700.0,3.1918,3.2369,3.0567,3.0825,940700.0
2008-10-29 09:30:00,5.18,5.8,4.86,5.55,1855500.0,3.3334,3.7324,3.1275,3.5715,1855500.0
2008-10-29 09:40:00,5.5,6.25,5.5,6.05,2613900.0,3.5393,4.022,3.5393,3.8933,2613900.0
2008-10-29 09:50:00,6.05,6.44,5.79,6.05,2391300.0,3.8933,4.1443,3.726,3.8933,2391300.0
2008-10-29 10:00:00,6.03,6.52,5.88,6.43,1681600.0,3.8804,4.1957,3.7839,4.1378,1681600.0
2008-10-29 10:10:00,6.41,6.79,6.19,6.53,1362000.0,4.1249,4.3695,3.9834,4.2022,1362000.0
2008-10-29 10:20:00,6.52,6.62,6.25,6.51,926600.0,4.1957,4.2601,4.022,4.1893,926600.0
2008-10-29 10:30:00,6.5,6.59,6.14,6.29,753100.0,4.1829,4.2408,3.9512,4.0477,753100.0
2008-10-29 10:40:00,6.3,6.37,6.02,6.19,561700.0,4.0542,4.0992,3.874,3.9834,561700.0
2008-10-29 10:50:00,6.19,6.35,6.12,6.3,353600.0,3.9834,4.0863,3.9383,4.0542,353600.0
2008-10-29 11:00:00,6.3,7.09,6.23,7.08,1073000.0,4.0542,4.5625,4.0091,4.5561,1073000.0
2008-10-29 11:10:00,7.08,7.24,6.72,7.13,1266000.0,4.5561,4.6591,4.3244,4.5883,1266000.0
2008-10-29 11:20:00,7.15,7.24,6.94,7.16,816300.0,4.6012,4.6591,4.466,4.6076,816300.0
2008-10-29 11:30:00,7.16,7.5,7.1,7.39,1016100.0,4.6076,4.8264,4.569,4.7556,1016100.0
2008-10-29 11:40:00,7.39,8.35,7.38,8.31,1854000.0,4.7556,5.3734,4.7492,5.3476,1854000.0
2008-10-29 11:50:00,8.31,8.47,7.83,8.13,2015600.0,5.3476,5.4506,5.0387,5.2318,2015600.0
2008-10-29 12:00:00,8.13,8.72,7.95,8.45,1464700.0,5.2318,5.6115,5.116,5.4377,1464700.0
2008-10-29 12:10:00,8.47,8.89,8.45,8.67,1518200.0,5.4506,5.7209,5.4377,5.5793,1518200.0
2008-10-29 12:20:00,8.67,8.88,8.3,8.79,1174400.0,5.5793,5.7144,5.3412,5.6565,1174400.0
2008-10-29 12:30:00,8.76,9.48,8.76,9.38,1238800.0,5.6372,6.1005,5.6372,6.0362,1238800.0
2008-10-29 12:40:00,9.38,9.62,9.11,9.59,1747700.0,6.0362,6.1906,5.8624,6.1713,1747700.0
2008-10-29 12:50:00,9.6,10.4,9.41,10.39,2641200.0,6.1778,6.6926,6.0555,6.6862,2641200.0
2008-10-29 13:00:00,10.4,10.97,10.1,10.59,2959200.0,6.6926,7.0594,6.4995,6.8149,2959200.0
2008-10-29 13:10:00,10.58,10.66,9.52,9.76,2617400.0,6.8084,6.8599,6.1263,6.2807,2617400.0
2008-10-29 13:20:00,9.73,9.8,9.05,9.38,1973900.0,6.2614,6.3065,5.8238,6.0362,1973900.0
2008-10-29 13:30:00,9.4,9.77,9.16,9.53,1001700.0,6.0491,6.2872,5.8946,6.1327,1001700.0
2008-10-29 13:40:00,9.54,9.75,9.39,9.63,927800.0,6.1392,6.2743,6.0426,6.1971,927800.0
2008-10-29 13:50:00,9.63,10.22,9.46,9.6,1839900.0,6.1971,6.5768,6.0877,6.1778,1839900.0
2008-10-29 14:00:00,9.6,9.89,9.5,9.59,717900.0,6.1778,6.3644,6.1134,6.1713,717900.0
2008-10-29 14:10:00,9.58,9.87,9.0,9.66,1140700.0,6.1649,6.3515,5.7917,6.2164,1140700.0
2008-10-29 14:20:00,9.64,9.81,9.1,9.65,1380000.0,6.2035,6.3129,5.856,6.2099,1380000.0
2008-10-29 14:30:00,9.65,9.75,9.17,9.72,1197400.0,6.2099,6.2743,5.9011,6.255,1197400.0
2008-10-29 14:40:00,9.71,10.22,9.66,10.09,1533800.0,6.2486,6.5768,6.2164,6.4931,1533800.0
2008-10-29 14:50:00,10.09,10.12,9.53,9.83,962000.0,6.4931,6.5124,6.1327,6.3258,962000.0
2008-10-29 15:00:00,9.83,9.87,9.36,9.51,812700.0,6.3258,6.3515,6.0233,6.1199,812700.0
2008-10-29 15:10:00,9.49,9.95,9.3,9.78,978000.0,6.107,6.403,5.9847,6.2936,978000.0
2008-10-29 15:20:00,9.78,9.88,9.32,9.34,897600.0,6.2936,6.358,5.9976,6.0105,897600.0
2008-10-29 15:30:00,9.33,9.4,8.35,9.11,1626800.0,6.004,6.0491,5.3734,5.8624,1626800.0
2008-10-29 15:40:00,9.12,9.4,8.95,9.2,948100.0,5.8689,6.0491,5.7595,5.9204,948100.0
2008-10-29 15:50:00,9.21,9.25,8.58,8.85,1261400.0,5.9268,5.9525,5.5214,5.6951,1261400.0
2008-10-30 09:30:00,10.81,12.41,10.0,11.9,3630500.0,6.9564,7.9861,6.4352,7.6579,3630500.0
2008-10-30 09:40:00,11.9,12.75,11.68,11.75,3968400.0,7.6579,8.2049,7.5163,7.5613,3968400.0
2008-10-30 09:50:00,11.75,12.0,11.0,11.26,2057000.0,7.5613,7.7222,7.0787,7.246,2057000.0
2008-10-30 10:00:00,11.23,11.77,11.11,11.36,1553500.0,7.2267,7.5742,7.1495,7.3104,1553500.0
2008-10-30 10:10:00,11.36,11.54,10.76,10.76,1632300.0,7.3104,7.4262,6.9243,6.9243,1632300.0
2008-10-30 10:20:00,10.77,11.43,10.66,11.26,1927300.0,6.9307,7.3554,6.8599,7.246,1927300.0
2008-10-30 10:30:00,11.25,11.29,10.86,10.99,823900.0,7.2396,7.2653,6.9886,7.0723,823900.0
2008-10-30 10:40:00,10.99,11.16,10.75,11.09,617000.0,7.0723,7.1817,6.9178,7.1366,617000.0
2008-10-30 10:50:00,11.1,11.6,11.05,11.46,1111400.0,7.143,7.4648,7.1109,7.3747,1111400.0
2008-10-30 11:00:00,11.49,11.85,11.45,11.56,1201200.0,7.394,7.6257,7.3683,7.4391,1201200.0
2008-10-30 11:10:00,11.57,11.71,11.41,11.49,552600.0,7.4455,7.5356,7.3425,7.394,552600.0
2008-10-30 11:20:00,11.53,11.8,11.42,11.48,713000.0,7.4198,7.5935,7.349,7.3876,713000.0
2008-10-30 11:30:00,11.49,11.72,11.34,11.52,805400.0,7.394,7.542,7.2975,7.4133,805400.0
2008-10-30 11:40:00,11.56,11.61,11.18,11.32,650800.0,7.4391,7.4712,7.1945,7.2846,650800.0
2008-10-30 11:50:00,11.33,11.35,10.8,11.18,1035600.0,7.2911,7.3039,6.95,7.1945,1035600.0
2008-10-30 12:00:00,11.15,11.45,11.1,11.23,464000.0,7.1752,7.3683,7.143,7.2267,464000.0
2008-10-30 12:10:00,11.23,11.32,11.15,11.27,355400.0,7.2267,7.2846,7.1752,7.2524,355400.0
2008-10-30 12:20:00,11.27,11.38,11.12,11.15,357100.0,7.2524,7.3232,7.1559,7.1752,357100.0
2008-10-30 12:30:00,11.15,11.34,11.03,11.18,357900.0,7.1752,7.2975,7.098,7.1945,357900.0
2008-10-30 12:40:00,11.21,11.21,10.9,11.09,437800.0,7.2138,7.2138,7.0143,7.1366,437800.0
2008-10-30 12:50:00,11.09,11.1,10.8,10.94,338200.0,7.1366,7.143,6.95,7.0401,338200.0
2008-10-30 13:00:00,10.94,11.2,10.93,11.16,316500.0,7.0401,7.2074,7.0336,7.1817,316500.0
2008-10-30 13:10:00,11.19,11.3,11.09,11.25,460300.0,7.201,7.2718,7.1366,7.2396,460300.0
2008-10-30 13:20:00,11.24,11.25,10.88,10.91,314000.0,7.2331,7.2396,7.0015,7.0208,314000.0
2008-10-30 13:30:00,10.91,11.1,10.85,11.0,329900.0,7.0208,7.143,6.9822,7.0787,329900.0
2008-10-30 13:40:00,10.98,10.99,10.5,10.59,644800.0,7.0658,7.0723,6.7569,6.8149,644800.0
2008-10-30 13:50:00,10.58,10.85,10.57,10.85,358000.0,6.8084,6.9822,6.802,6.9822,358000.0
2008-10-30 14:00:00,10.85,10.96,10.68,10.87,333200.0,6.9822,7.053,6.8728,6.995,333200.0
2008-10-30 14:10:00,10.89,10.97,10.67,10.68,249000.0,7.0079,7.0594,6.8663,6.8728,249000.0
2008-10-30 14:20:00,10.67,10.99,10.67,10.94,327200.0,6.8663,7.0723,6.8663,7.0401,327200.0
2008-10-30 14:30:00,10.93,11.19,10.89,10.94,468800.0,7.0336,7.201,7.0079,7.0401,468800.0
2008-10-30 14:40:00,10.95,11.07,10.88,11.07,277100.0,7.0465,7.1237,7.0015,7.1237,277100.0
2008-10-30 14:50:00,11.07,11.12,10.82,10.97,312800.0,7.1237,7.1559,6.9629,7.0594,312800.0
2008-10-30 15:00:00,10.96,11.49,10.91,11.29,722500.0,7.053,7.394,7.0208,7.2653,722500.0
2008-10-30 15:10:00,11.3,11.44,10.75,10.96,752700.0,7.2718,7.3618,6.9178,7.053,752700.0
2008-10-30 15:20:00,10.97,10.99,10.53,10.75,557800.0,7.0594,7.0723,6.7762,6.9178,557800.0
2008-10-30 15:30:00,10.75,10.82,10.22,10.3,713800.0,6.9178,6.9629,6.5768,6.6282,713800.0
2008-10-30 15:40:00,10.3,10.56,9.81,10.19,987000.0,6.6282,6.7955,6.3129,6.5574,987000.0
2008-10-30 15:50:00,10.17,10.6,9.94,10.45,864900.0,6.5446,6.8213,6.3966,6.7248,864900.0
2008-10-31 09:30:00,11.42,11.7,11.05,11.7,1824800.0,7.349,7.5292,7.1109,7.5292,1824800.0
2008-10-31 09:40:00,11.7,11.9,11.45,11.8,1693600.0,7.5292,7.6579,7.3683,7.5935,1693600.0
2008-10-31 09:50:00,11.79,12.15,11.32,11.32,1801700.0,7.5871,7.8187,7.2846,7.2846,1801700.0
2008-10-31 10:00:00,11.32,11.79,11.32,11.61,886600.0,7.2846,7.5871,7.2846,7.4712,886600.0
2008-10-31 10:10:00,11.61,12.0,11.59,11.85,650500.0,7.4712,7.7222,7.4584,7.6257,650500.0
2008-10-31 10:20:00,11.85,12.0,11.76,11.97,584300.0,7.6257,7.7222,7.5678,7.7029,584300.0
2008-10-31 10:30:00,11.97,11.99,11.76,11.86,519800.0,7.7029,7.7158,7.5678,7.6321,519800.0
2008-10-31 10:40:00,11.86,12.25,11.75,12.16,937700.0,7.6321,7.8831,7.5613,7.8252,937700.0
2008-10-31 10:50:00,12.17,12.23,11.82,12.0,1052200.0,7.8316,7.8702,7.6064,7.7222,1052200.0
2008-10-31 11:00:00,12.0,12.3,11.96,12.25,702100.0,7.7222,7.9153,7.6965,7.8831,702100.0
2008-10-31 11:10:00,12.25,12.69,12.18,12.66,1267500.0,7.8831,8.1662,7.838,8.1469,1267500.0
2008-10-31 11:20:00,12.67,13.07,12.54,13.06,1175700.0,8.1534,8.4108,8.0697,8.4043,1175700.0
2008-10-31 11:30:00,13.06,13.15,12.73,12.88,1039200.0,8.4043,8.4623,8.192,8.2885,1039200.0
2008-10-31 11:40:00,12.88,12.94,12.5,12.56,736700.0,8.2885,8.3271,8.044,8.0826,736700.0
2008-10-31 11:50:00,12.56,12.88,12.55,12.75,390700.0,8.0826,8.2885,8.0761,8.2049,390700.0
2008-10-31 12:00:00,12.75,12.77,12.55,12.64,295700.0,8.2049,8.2177,8.0761,8.1341,295700.0
2008-10-31 12:10:00,12.64,12.69,12.11,12.13,670700.0,8.1341,8.1662,7.793,7.8059,670700.0
2008-10-31 12:20:00,12.13,12.48,11.21,12.47,287400.0,7.8059,8.0311,7.2138,8.0247,287400.0
2008-10-31 12:30:00,12.49,12.85,12.45,12.74,588900.0,8.0375,8.2692,8.0118,8.1984,588900.0
2008-10-31 12:40:00,12.72,13.19,12.7,13.18,575200.0,8.1855,8.488,8.1727,8.4816,575200.0
2008-10-31 12:50:00,13.19,13.44,13.0,13.29,702100.0,8.488,8.6489,8.3657,8.5524,702100.0
2008-10-31 13:00:00,13.3,13.95,13.13,13.76,1069400.0,8.5588,8.9771,8.4494,8.8548,1069400.0
2008-10-31 13:10:00,13.76,14.36,13.7,14.32,1371300.0,8.8548,9.2409,8.8162,9.2152,1371300.0
2008-10-31 13:20:00,14.32,14.99,14.2,14.74,1579300.0,9.2152,9.6463,9.138,9.4855,1579300.0
2008-10-31 13:30:00,14.75,15.0,14.52,14.65,1194800.0,9.4919,9.6528,9.3439,9.4275,1194800.0
2008-10-31 13:40:00,14.64,14.7,14.31,14.38,766200.0,9.4211,9.4597,9.2087,9.2538,766200.0
2008-10-31 13:50:00,14.38,14.43,13.96,14.11,895800.0,9.2538,9.286,8.9835,9.08,895800.0
2008-10-31 14:00:00,14.13,15.0,14.12,14.83,1723800.0,9.0929,9.6528,9.0865,9.5434,1723800.0
2008-10-31 14:10:00,14.83,14.84,14.37,14.55,814800.0,9.5434,9.5498,9.2474,9.3632,814800.0
2008-10-31 14:20:00,14.52,14.98,14.44,14.96,960800.0,9.3439,9.6399,9.2924,9.627,960800.0
2008-10-31 14:30:00,14.95,15.09,14.62,14.79,974500.0,9.6206,9.7107,9.4082,9.5176,974500.0
2008-10-31 14:40:00,14.8,15.18,14.42,14.92,1204500.0,9.5241,9.7686,9.2795,9.6013,1204500.0
2008-10-31 14:50:00,14.92,15.72,14.92,15.64,1284700.0,9.6013,10.1161,9.6013,10.0646,1284700.0
2008-10-31 15:00:00,15.62,16.1,15.54,16.1,1644500.0,10.0517,10.3606,10.0003,10.3606,1644500.0
2008-10-31 15:10:00,16.08,16.11,14.81,15.19,3017200.0,10.3478,10.3671,9.5305,9.775,3017200.0
2008-10-31 15:20:00,15.2,15.24,14.21,14.67,2141100.0,9.7815,9.8072,9.1444,9.4404,2141100.0
2008-10-31 15:30:00,14.69,15.17,14.36,14.36,1710400.0,9.4533,9.7622,9.2409,9.2409,1710400.0
2008-10-31 15:40:00,14.35,14.41,13.75,13.99,2114300.0,9.2345,9.2731,8.8484,9.0028,2114300.0
2008-10-31 15:50:00,13.97,14.3,13.89,14.01,1497200.0,8.9899,9.2023,8.9385,9.0157,1497200.0
2008-11-03 09:30:00,15.91,16.5,14.8,15.96,2285900.0,10.2384,10.618,9.5241,10.2705,2285900.0
2008-11-03 09:40:00,15.96,16.81,15.64,15.86,2291300.0,10.2705,10.8175,10.0646,10.2062,2291300.0
2008-11-03 09:50:00,15.87,16.0,15.63,15.73,1160400.0,10.2126,10.2963,10.0582,10.1225,1160400.0
2008-11-03 10:00:00,15.73,15.8,15.08,15.54,1511000.0,10.1225,10.1676,9.7042,10.0003,1511000.0
2008-11-03 10:10:00,15.57,16.25,15.38,15.79,844500.0,10.0196,10.4572,9.8973,10.1611,844500.0
2008-11-03 10:20:00,15.8,15.97,15.57,15.85,647600.0,10.1676,10.277,10.0196,10.1998,647600.0
2008-11-03 10:30:00,15.88,15.88,15.6,15.77,349000.0,10.2191,10.2191,10.0389,10.1483,349000.0
2008-11-03 10:40:00,15.74,16.15,15.62,15.91,655200.0,10.129,10.3928,10.0517,10.2384,655200.0
2008-11-03 10:50:00,15.91,15.97,15.65,15.85,423300.0,10.2384,10.277,10.0711,10.1998,423300.0
2008-11-03 11:00:00,15.85,15.92,15.47,15.7,571000.0,10.1998,10.2448,9.9552,10.1032,571000.0
2008-11-03 11:10:00,15.72,15.78,15.34,15.4,576100.0,10.1161,10.1547,9.8716,9.9102,576100.0
2008-11-03 11:20:00,15.44,15.7,15.25,15.56,506200.0,9.9359,10.1032,9.8136,10.0131,506200.0
2008-11-03 11:30:00,15.57,15.75,15.41,15.55,369900.0,10.0196,10.1354,9.9166,10.0067,369900.0
2008-11-03 11:40:00,15.56,15.66,15.37,15.65,372900.0,10.0131,10.0775,9.8909,10.0711,372900.0
2008-11-03 11:50:00,15.67,15.7,15.25,15.38,423900.0,10.0839,10.1032,9.8136,9.8973,423900.0
2008-11-03 12:00:00,15.38,15.5,15.0,15.03,616200.0,9.8973,9.9745,9.6528,9.6721,616200.0
2008-11-03 12:10:00,15.04,15.33,15.02,15.27,463800.0,9.6785,9.8651,9.6656,9.8265,463800.0
2008-11-03 12:20:00,15.27,15.29,15.01,15.12,462300.0,9.8265,9.8394,9.6592,9.73,462300.0
2008-11-03 12:30:00,15.14,15.2,14.55,14.67,953600.0,9.7429,9.7815,9.3632,9.4404,953600.0
2008-11-03 12:40:00,14.67,14.9,14.53,14.62,781600.0,9.4404,9.5884,9.3503,9.4082,781600.0
2008-11-03 12:50:00,14.63,14.67,14.02,14.24,1040100.0,9.4147,9.4404,9.0221,9.1637,1040100.0
2008-11-03 13:00:00,14.23,14.67,14.17,14.61,612600.0,9.1573,9.4404,9.1186,9.4018,612600.0
2008-11-03 13:10:00,14.59,14.61,14.1,14.37,432800.0,9.3889,9.4018,9.0736,9.2474,432800.0
2008-11-03 13:20:00,14.35,14.52,14.27,14.39,337900.0,9.2345,9.3439,9.183,9.2602,337900.0
2008-11-03 13:30:00,14.39,14.39,14.0,14.29,410900.0,9.2602,9.2602,9.0092,9.1959,410900.0
2008-11-03 13:40:00,14.3,14.3,14.1,14.12,308500.0,9.2023,9.2023,9.0736,9.0865,308500.0
2008-11-03 13:50:00,14.14,14.19,14.08,14.12,273900.0,9.0993,9.1315,9.0607,9.0865,273900.0
2008-11-03 14:00:00,14.1,14.13,13.58,13.58,912300.0,9.0736,9.0929,8.739,8.739,912300.0
2008-11-03 14:10:00,13.6,13.97,13.56,13.8,720200.0,8.7518,8.9899,8.7261,8.8805,720200.0
2008-11-03 14:20:00,13.79,13.87,13.51,13.73,535200.0,8.8741,8.9256,8.6939,8.8355,535200.0
2008-11-03 14:30:00,13.71,14.13,13.7,13.83,517600.0,8.8226,9.0929,8.8162,8.8999,517600.0
2008-11-03 14:40:00,13.8,14.53,13.8,14.5,672600.0,8.8805,9.3503,8.8805,9.331,672600.0
2008-11-03 14:50:00,14.52,14.63,13.93,13.96,574800.0,9.3439,9.4147,8.9642,8.9835,574800.0
2008-11-03 15:00:00,13.96,14.09,13.7,13.9,457300.0,8.9835,9.0672,8.8162,8.9449,457300.0
2008-11-03 15:10:00,13.9,14.09,13.78,13.93,311100.0,8.9449,9.0672,8.8677,8.9642,311100.0
2008-11-03 15:20:00,13.9,13.96,13.76,13.91,169300.0,8.9449,8.9835,8.8548,8.9513,169300.0
2008-11-03 15:30:00,13.91,14.85,13.9,14.77,836700.0,8.9513,9.5562,8.9449,9.5048,836700.0
2008-11-03 15:40:00,14.78,15.15,14.69,14.8,884900.0,9.5112,9.7493,9.4533,9.5241,884900.0
2008-11-03 15:50:00,14.8,14.8,14.0,14.14,814000.0,9.5241,9.5241,9.0092,9.0993,814000.0
2008-11-04 09:30:00,15.25,15.5,14.5,14.75,1150600.0,9.8136,9.9745,9.331,9.4919,1150600.0
2008-11-04 09:40:00,14.72,14.79,13.8,13.85,1138600.0,9.4726,9.5176,8.8805,8.9127,1138600.0
2008-11-04 09:50:00,13.85,14.28,13.53,14.06,1356700.0,8.9127,9.1894,8.7068,9.0479,1356700.0
2008-11-04 10:00:00,14.02,14.35,14.02,14.17,504400.0,9.0221,9.2345,9.0221,9.1186,504400.0
2008-11-04 10:10:00,14.2,14.37,14.1,14.16,357800.0,9.138,9.2474,9.0736,9.1122,357800.0
2008-11-04 10:20:00,14.18,14.25,13.88,14.13,313900.0,9.1251,9.1701,8.932,9.0929,313900.0
2008-11-04 10:30:00,14.13,14.16,13.85,14.03,372000.0,9.0929,9.1122,8.9127,9.0286,372000.0
2008-11-04 10:40:00,14.02,14.35,14.0,14.32,339500.0,9.0221,9.2345,9.0092,9.2152,339500.0
2008-11-04 10:50:00,14.33,14.54,14.23,14.47,522500.0,9.2216,9.3567,9.1573,9.3117,522500.0
2008-11-04 11:00:00,14.46,14.84,14.41,14.51,553900.0,9.3053,9.5498,9.2731,9.3374,553900.0
2008-11-04 11:10:00,14.52,14.69,14.4,14.44,268300.0,9.3439,9.4533,9.2667,9.2924,268300.0
2008-11-04 11:20:00,14.43,14.44,14.07,14.27,280800.0,9.286,9.2924,9.0543,9.183,280800.0
2008-11-04 11:30:00,14.29,14.3,14.13,14.19,125100.0,9.1959,9.2023,9.0929,9.1315,125100.0
2008-11-04 11:40:00,14.19,14.48,14.16,14.47,154700.0,9.1315,9.3181,9.1122,9.3117,154700.0
2008-11-04 11:50:00,14.47,14.49,14.34,14.4,208600.0,9.3117,9.3246,9.228,9.2667,208600.0
2008-11-04 12:00:00,14.42,14.5,14.3,14.44,173100.0,9.2795,9.331,9.2023,9.2924,173100.0
2008-11-04 12:10:00,14.44,14.5,14.35,14.38,121500.0,9.2924,9.331,9.2345,9.2538,121500.0
2008-11-04 12:20:00,14.39,14.4,14.15,14.17,157100.0,9.2602,9.2667,9.1058,9.1186,157100.0
2008-11-04 12:30:00,14.18,14.25,14.07,14.11,145100.0,9.1251,9.1701,9.0543,9.08,145100.0
2008-11-04 12:40:00,14.09,14.1,13.91,14.08,265000.0,9.0672,9.0736,8.9513,9.0607,265000.0
2008-11-04 12:50:00,14.07,14.21,14.05,14.14,116200.0,9.0543,9.1444,9.0414,9.0993,116200.0
2008-11-04 13:00:00,14.14,14.25,14.05,14.05,140400.0,9.0993,9.1701,9.0414,9.0414,140400.0
2008-11-04 13:10:00,14.07,14.07,13.94,13.98,168000.0,9.0543,9.0543,8.9706,8.9964,168000.0
2008-11-04 13:20:00,13.99,14.1,13.95,13.99,103100.0,9.0028,9.0736,8.9771,9.0028,103100.0
2008-11-04 13:30:00,13.98,13.99,13.81,13.94,189200.0,8.9964,9.0028,8.887,8.9706,189200.0
2008-11-04 13:40:00,13.97,14.15,13.91,13.98,192500.0,8.9899,9.1058,8.9513,8.9964,192500.0
2008-11-04 13:50:00,13.98,14.1,13.93,14.09,121000.0,8.9964,9.0736,8.9642,9.0672,121000.0
2008-11-04 14:00:00,14.09,14.19,13.79,13.86,250700.0,9.0672,9.1315,8.8741,8.9192,250700.0
2008-11-04 14:10:00,13.85,13.96,13.72,13.79,261500.0,8.9127,8.9835,8.8291,8.8741,261500.0
2008-11-04 14:20:00,13.79,13.88,13.53,13.56,437800.0,8.8741,8.932,8.7068,8.7261,437800.0
2008-11-04 14:30:00,13.54,13.6,13.3,13.42,637800.0,8.7132,8.7518,8.5588,8.636,637800.0
2008-11-04 14:40:00,13.43,13.58,13.28,13.52,335900.0,8.6424,8.739,8.5459,8.7004,335900.0
2008-11-04 14:50:00,13.52,13.53,13.29,13.37,293100.0,8.7004,8.7068,8.5524,8.6038,293100.0
2008-11-04 15:00:00,13.36,13.4,13.07,13.38,387300.0,8.5974,8.6231,8.4108,8.6103,387300.0
2008-11-04 15:10:00,13.37,13.45,13.17,13.24,222900.0,8.6038,8.6553,8.4751,8.5202,222900.0
2008-11-04 15:20:00,13.24,13.3,12.93,12.95,367400.0,8.5202,8.5588,8.3207,8.3336,367400.0
2008-11-04 15:30:00,12.95,12.96,12.26,12.57,1323400.0,8.3336,8.34,7.8895,8.089,1323400.0
2008-11-04 15:40:00,12.56,12.99,12.51,12.92,866700.0,8.0826,8.3593,8.0504,8.3143,866700.0
2008-11-04 15:50:00,12.91,12.95,12.59,12.84,833100.0,8.3078,8.3336,8.1019,8.2628,833100.0
2008-11-05 09:30:00,12.64,13.1,11.66,11.97,1128400.0,8.1341,8.4301,7.5034,7.7029,1128400.0
2008-11-05 09:40:00,11.93,12.38,11.9,12.2,721800.0,7.6772,7.9668,7.6579,7.8509,721800.0
2008-11-05 09:50:00,12.22,12.58,12.21,12.53,560700.0,7.8638,8.0955,7.8574,8.0633,560700.0
2008-11-05 10:00:00,12.53,13.08,12.5,12.9,824800.0,8.0633,8.4172,8.044,8.3014,824800.0
2008-11-05 10:10:00,12.89,12.97,12.53,12.76,312500.0,8.2949,8.3464,8.0633,8.2113,312500.0
2008-11-05 10:20:00,12.76,12.9,12.6,12.79,260400.0,8.2113,8.3014,8.1083,8.2306,260400.0
2008-11-05 10:30:00,12.8,12.94,12.6,12.61,282400.0,8.237,8.3271,8.1083,8.1148,282400.0
2008-11-05 10:40:00,12.61,12.77,12.53,12.7,166700.0,8.1148,8.2177,8.0633,8.1727,166700.0
2008-11-05 10:50:00,12.7,12.8,12.3,12.41,275400.0,8.1727,8.237,7.9153,7.9861,275400.0
2008-11-05 11:00:00,12.45,12.5,12.3,12.41,112400.0,8.0118,8.044,7.9153,7.9861,112400.0
2008-11-05 11:10:00,12.42,12.66,12.41,12.46,187300.0,7.9925,8.1469,7.9861,8.0182,187300.0
2008-11-05 11:20:00,12.46,12.56,12.4,12.42,80900.0,8.0182,8.0826,7.9796,7.9925,80900.0
2008-11-05 11:30:00,12.42,12.44,12.12,12.2,292900.0,7.9925,8.0054,7.7994,7.8509,292900.0
2008-11-05 11:40:00,12.17,12.22,12.06,12.07,219500.0,7.8316,7.8638,7.7608,7.7673,219500.0
2008-11-05 11:50:00,12.09,12.12,11.75,11.83,647700.0,7.7801,7.7994,7.5613,7.6128,647700.0
2008-11-05 12:00:00,11.85,11.95,11.77,11.86,270100.0,7.6257,7.69,7.5742,7.6321,270100.0
2008-11-05 12:10:00,11.84,11.9,11.6,11.62,305800.0,7.6193,7.6579,7.4648,7.4777,305800.0
2008-11-05 12:20:00,11.6,11.8,11.6,11.67,231700.0,7.4648,7.5935,7.4648,7.5099,231700.0
2008-11-05 12:30:00,11.69,11.79,11.68,11.71,143700.0,7.5227,7.5871,7.5163,7.5356,143700.0
2008-11-05 12:40:00,11.71,11.8,11.66,11.79,165200.0,7.5356,7.5935,7.5034,7.5871,165200.0
2008-11-05 12:50:00,11.79,11.84,11.68,11.75,110800.0,7.5871,7.6193,7.5163,7.5613,110800.0
2008-11-05 13:00:00,11.76,12.0,11.75,11.95,225100.0,7.5678,7.7222,7.5613,7.69,225100.0
2008-11-05 13:10:00,11.94,12.18,11.85,11.98,392600.0,7.6836,7.838,7.6257,7.7093,392600.0
2008-11-05 13:20:00,11.96,11.98,11.78,11.88,109900.0,7.6965,7.7093,7.5806,7.645,109900.0
2008-11-05 13:30:00,11.9,11.94,11.73,11.77,120400.0,7.6579,7.6836,7.5485,7.5742,120400.0
2008-11-05 13:40:00,11.78,11.92,11.7,11.89,120500.0,7.5806,7.6707,7.5292,7.6514,120500.0
2008-11-05 13:50:00,11.89,11.92,11.85,11.85,68200.0,7.6514,7.6707,7.6257,7.6257,68200.0
2008-11-05 14:00:00,11.85,11.89,11.76,11.79,95300.0,7.6257,7.6514,7.5678,7.5871,95300.0
2008-11-05 14:10:00,11.8,11.85,11.76,11.79,85300.0,7.5935,7.6257,7.5678,7.5871,85300.0
2008-11-05 14:20:00,11.81,11.82,11.62,11.65,209300.0,7.5999,7.6064,7.4777,7.497,209300.0
2008-11-05 14:30:00,11.67,11.79,11.6,11.74,260500.0,7.5099,7.5871,7.4648,7.5549,260500.0
2008-11-05 14:40:00,11.72,12.16,11.72,12.0,261400.0,7.542,7.8252,7.542,7.7222,261400.0
2008-11-05 14:50:00,12.0,12.35,12.0,12.06,290500.0,7.7222,7.9474,7.7222,7.7608,290500.0
2008-11-05 15:00:00,12.05,12.16,11.9,11.95,308600.0,7.7544,7.8252,7.6579,7.69,308600.0
2008-11-05 15:10:00,11.94,12.05,11.83,11.96,227500.0,7.6836,7.7544,7.6128,7.6965,227500.0
2008-11-05 15:20:00,11.95,11.97,11.7,11.85,231900.0,7.69,7.7029,7.5292,7.6257,231900.0
2008-11-05 15:30:00,11.84,11.85,11.55,11.62,457700.0,7.6193,7.6257,7.4326,7.4777,457700.0
2008-11-05 15:40:00,11.61,11.8,11.55,11.77,500500.0,7.4712,7.5935,7.4326,7.5742,500500.0
2008-11-05 15:50:00,11.77,11.85,11.6,11.75,557600.0,7.5742,7.6257,7.4648,7.5613,557600.0
2008-11-06 09:30:00,7.94,9.5,7.83,8.92,4773500.0,5.1095,6.1134,5.0387,5.7402,4773500.0
2008-11-06 09:40:00,8.91,9.4,8.68,9.0,2647600.0,5.7337,6.0491,5.5857,5.7917,2647600.0
2008-11-06 09:50:00,9.0,9.15,8.33,9.04,2968800.0,5.7917,5.8882,5.3605,5.8174,2968800.0
2008-11-06 10:00:00,9.04,9.3,8.62,9.02,2148200.0,5.8174,5.9847,5.5471,5.8045,2148200.0
2008-11-06 10:10:00,9.02,9.35,8.85,9.19,1931900.0,5.8045,6.0169,5.6951,5.9139,1931900.0
2008-11-06 10:20:00,9.21,9.47,8.64,8.75,2104700.0,5.9268,6.0941,5.56,5.6308,2104700.0
2008-11-06 10:30:00,8.78,8.91,8.5,8.73,1315400.0,5.6501,5.7337,5.4699,5.6179,1315400.0
2008-11-06 10:40:00,8.73,8.78,8.11,8.28,1422400.0,5.6179,5.6501,5.2189,5.3283,1422400.0
2008-11-06 10:50:00,8.29,8.4,8.0,8.2,1385800.0,5.3348,5.4055,5.1481,5.2768,1385800.0
2008-11-06 11:00:00,8.21,8.27,8.0,8.09,817800.0,5.2833,5.3219,5.1481,5.2061,817800.0
2008-11-06 11:10:00,8.09,8.12,7.55,7.76,1918800.0,5.2061,5.2254,4.8586,4.9937,1918800.0
2008-11-06 11:20:00,7.75,7.9,7.56,7.73,1320700.0,4.9873,5.0838,4.865,4.9744,1320700.0
2008-11-06 11:30:00,7.72,7.8,7.28,7.35,1255900.0,4.968,5.0194,4.6848,4.7299,1255900.0
2008-11-06 11:40:00,7.35,7.49,7.07,7.27,1514600.0,4.7299,4.8199,4.5497,4.6784,1514600.0
2008-11-06 11:50:00,7.28,7.3,6.7,6.92,1977500.0,4.6848,4.6977,4.3116,4.4531,1977500.0
2008-11-06 12:00:00,6.94,7.2,6.52,7.0,2043400.0,4.466,4.6333,4.1957,4.5046,2043400.0
2008-11-06 12:10:00,6.98,7.29,6.91,7.16,1060300.0,4.4918,4.6912,4.4467,4.6076,1060300.0
2008-11-06 12:20:00,7.18,7.28,6.85,7.23,897300.0,4.6205,4.6848,4.4081,4.6526,897300.0
2008-11-06 12:30:00,7.22,7.39,7.08,7.38,767100.0,4.6462,4.7556,4.5561,4.7492,767100.0
2008-11-06 12:40:00,7.37,7.49,7.15,7.36,742200.0,4.7427,4.8199,4.6012,4.7363,742200.0
2008-11-06 12:50:00,7.37,7.49,7.25,7.38,524100.0,4.7427,4.8199,4.6655,4.7492,524100.0
2008-11-06 13:00:00,7.38,7.39,7.0,7.25,719800.0,4.7492,4.7556,4.5046,4.6655,719800.0
2008-11-06 13:10:00,7.26,7.93,7.15,7.69,1483600.0,4.6719,5.1031,4.6012,4.9487,1483600.0
2008-11-06 13:20:00,7.69,8.31,7.66,8.23,1470700.0,4.9487,5.3476,4.9293,5.2962,1470700.0
2008-11-06 13:30:00,8.24,8.3,7.66,7.8,1130000.0,5.3026,5.3412,4.9293,5.0194,1130000.0
2008-11-06 13:40:00,7.8,8.25,7.71,8.07,905900.0,5.0194,5.309,4.9615,5.1932,905900.0
2008-11-06 13:50:00,8.07,8.18,7.8,8.14,620900.0,5.1932,5.264,5.0194,5.2382,620900.0
2008-11-06 14:00:00,8.13,8.34,8.05,8.25,894400.0,5.2318,5.3669,5.1803,5.309,894400.0
2008-11-06 14:10:00,8.25,8.26,7.9,8.11,618500.0,5.309,5.3155,5.0838,5.2189,618500.0
2008-11-06 14:20:00,8.1,8.1,7.75,7.91,676100.0,5.2125,5.2125,4.9873,5.0902,676100.0
2008-11-06 14:30:00,7.91,8.17,7.83,8.14,428500.0,5.0902,5.2575,5.0387,5.2382,428500.0
2008-11-06 14:40:00,8.14,8.15,7.8,8.01,708600.0,5.2382,5.2447,5.0194,5.1546,708600.0
2008-11-06 14:50:00,8.0,8.23,7.89,7.95,629000.0,5.1481,5.2962,5.0774,5.116,629000.0
2008-11-06 15:00:00,7.95,8.03,7.8,7.85,610600.0,5.116,5.1674,5.0194,5.0516,610600.0
2008-11-06 15:10:00,7.85,7.89,7.41,7.58,796100.0,5.0516,5.0774,4.7685,4.8779,796100.0
2008-11-06 15:20:00,7.58,7.63,7.35,7.45,898600.0,4.8779,4.91,4.7299,4.7942,898600.0
2008-11-06 15:30:00,7.46,7.58,7.37,7.47,795400.0,4.8006,4.8779,4.7427,4.8071,795400.0
2008-11-06 15:40:00,7.46,7.89,7.45,7.56,1119300.0,4.8006,5.0774,4.7942,4.865,1119300.0
2008-11-06 15:50:00,7.56,7.96,7.55,7.73,1311900.0,4.865,5.1224,4.8586,4.9744,1311900.0
2008-11-07 09:30:00,7.35,8.15,7.17,7.21,1924200.0,4.7299,5.2447,4.614,4.6398,1924200.0
2008-11-07 09:40:00,7.21,7.49,6.83,6.97,1792500.0,4.6398,4.8199,4.3952,4.4853,1792500.0
2008-11-07 09:50:00,6.96,7.17,6.81,7.17,1056700.0,4.4789,4.614,4.3824,4.614,1056700.0
2008-11-07 10:00:00,7.17,7.3,6.87,6.95,861500.0,4.614,4.6977,4.421,4.4724,861500.0
2008-11-07 10:10:00,6.94,7.37,6.94,7.15,742100.0,4.466,4.7427,4.466,4.6012,742100.0
2008-11-07 10:20:00,7.15,7.39,7.0,7.17,905000.0,4.6012,4.7556,4.5046,4.614,905000.0
2008-11-07 10:30:00,7.14,7.2,7.0,7.13,414300.0,4.5947,4.6333,4.5046,4.5883,414300.0
2008-11-07 10:40:00,7.14,7.15,6.91,6.96,515100.0,4.5947,4.6012,4.4467,4.4789,515100.0
2008-11-07 10:50:00,6.96,7.0,6.66,6.79,784700.0,4.4789,4.5046,4.2858,4.3695,784700.0
2008-11-07 11:00:00,6.78,6.97,6.67,6.74,436000.0,4.3631,4.4853,4.2923,4.3373,436000.0
2008-11-07 11:10:00,6.73,6.84,6.62,6.68,527900.0,4.3309,4.4017,4.2601,4.2987,527900.0
2008-11-07 11:20:00,6.7,6.73,6.52,6.54,616600.0,4.3116,4.3309,4.1957,4.2086,616600.0
2008-11-07 11:30:00,6.54,6.91,6.53,6.78,575300.0,4.2086,4.4467,4.2022,4.3631,575300.0
2008-11-07 11:40:00,6.78,6.8,6.61,6.62,247100.0,4.3631,4.3759,4.2537,4.2601,247100.0
2008-11-07 11:50:00,6.62,6.72,6.55,6.67,307500.0,4.2601,4.3244,4.215,4.2923,307500.0
2008-11-07 12:00:00,6.67,6.77,6.61,6.7,288100.0,4.2923,4.3566,4.2537,4.3116,288100.0
2008-11-07 12:10:00,6.7,6.73,6.64,6.64,144600.0,4.3116,4.3309,4.273,4.273,144600.0
2008-11-07 12:20:00,6.64,6.85,6.62,6.71,338100.0,4.273,4.4081,4.2601,4.318,338100.0
2008-11-07 12:30:00,6.71,6.76,6.63,6.74,148100.0,4.318,4.3502,4.2665,4.3373,148100.0
2008-11-07 12:40:00,6.74,6.82,6.7,6.77,164000.0,4.3373,4.3888,4.3116,4.3566,164000.0
2008-11-07 12:50:00,6.76,6.77,6.7,6.75,116400.0,4.3502,4.3566,4.3116,4.3437,116400.0
2008-11-07 13:00:00,6.72,6.92,6.72,6.92,252000.0,4.3244,4.4531,4.3244,4.4531,252000.0
2008-11-07 13:10:00,6.92,7.2,6.87,7.04,977100.0,4.4531,4.6333,4.421,4.5304,977100.0
2008-11-07 13:20:00,7.04,7.08,6.86,6.91,327000.0,4.5304,4.5561,4.4145,4.4467,327000.0
2008-11-07 13:30:00,6.92,7.07,6.81,6.84,370000.0,4.4531,4.5497,4.3824,4.4017,370000.0
2008-11-07 13:40:00,6.86,6.87,6.78,6.82,258700.0,4.4145,4.421,4.3631,4.3888,258700.0
2008-11-07 13:50:00,6.8,6.88,6.78,6.84,169000.0,4.3759,4.4274,4.3631,4.4017,169000.0
2008-11-07 14:00:00,6.84,6.9,6.7,6.77,317200.0,4.4017,4.4403,4.3116,4.3566,317200.0
2008-11-07 14:10:00,6.77,6.9,6.77,6.88,124800.0,4.3566,4.4403,4.3566,4.4274,124800.0
2008-11-07 14:20:00,6.85,6.9,6.81,6.81,164000.0,4.4081,4.4403,4.3824,4.3824,164000.0
2008-11-07 14:30:00,6.81,6.98,6.8,6.96,234900.0,4.3824,4.4918,4.3759,4.4789,234900.0
2008-11-07 14:40:00,6.94,7.15,6.94,7.05,460900.0,4.466,4.6012,4.466,4.5368,460900.0
2008-11-07 14:50:00,7.06,7.18,6.9,6.9,675700.0,4.5432,4.6205,4.4403,4.4403,675700.0
2008-11-07 15:00:00,6.9,7.01,6.77,6.82,532900.0,4.4403,4.5111,4.3566,4.3888,532900.0
2008-11-07 15:10:00,6.83,6.91,6.75,6.78,405400.0,4.3952,4.4467,4.3437,4.3631,405400.0
2008-11-07 15:20:00,6.78,6.87,6.66,6.76,368000.0,4.3631,4.421,4.2858,4.3502,368000.0
2008-11-07 15:30:00,6.75,6.87,6.7,6.82,352000.0,4.3437,4.421,4.3116,4.3888,352000.0
2008-11-07 15:40:00,6.82,7.0,6.77,6.84,775100.0,4.3888,4.5046,4.3566,4.4017,775100.0
2008-11-07 15:50:00,6.82,6.85,6.7,6.76,1239900.0,4.3888,4.4081,4.3116,4.3502,1239900.0
2008-11-10 09:30:00,7.48,7.6,7.21,7.39,1090800.0,4.8135,4.8907,4.6398,4.7556,1090800.0
2008-11-10 09:40:00,7.41,7.41,6.8,6.81,925700.0,4.7685,4.7685,4.3759,4.3824,925700.0
2008-11-10 09:50:00,6.8,7.17,6.72,6.94,640800.0,4.3759,4.614,4.3244,4.466,640800.0
2008-11-10 10:00:00,6.96,7.02,6.82,6.89,291200.0,4.4789,4.5175,4.3888,4.4338,291200.0
2008-11-10 10:10:00,6.89,7.0,6.75,6.78,311600.0,4.4338,4.5046,4.3437,4.3631,311600.0
2008-11-10 10:20:00,6.75,6.89,6.7,6.76,299800.0,4.3437,4.4338,4.3116,4.3502,299800.0
2008-11-10 10:30:00,6.77,6.85,6.75,6.82,299500.0,4.3566,4.4081,4.3437,4.3888,299500.0
2008-11-10 10:40:00,6.82,6.83,6.72,6.73,235900.0,4.3888,4.3952,4.3244,4.3309,235900.0
2008-11-10 10:50:00,6.75,6.89,6.72,6.8,247500.0,4.3437,4.4338,4.3244,4.3759,247500.0
2008-11-10 11:00:00,6.81,6.94,6.75,6.83,324500.0,4.3824,4.466,4.3437,4.3952,324500.0
2008-11-10 11:10:00,6.84,6.88,6.75,6.78,186800.0,4.4017,4.4274,4.3437,4.3631,186800.0
2008-11-10 11:20:00,6.79,6.88,6.72,6.82,204900.0,4.3695,4.4274,4.3244,4.3888,204900.0
2008-11-10 11:30:00,6.83,6.88,6.78,6.82,165300.0,4.3952,4.4274,4.3631,4.3888,165300.0
2008-11-10 11:40:00,6.82,6.85,6.78,6.78,116400.0,4.3888,4.4081,4.3631,4.3631,116400.0
2008-11-10 11:50:00,6.78,6.87,6.75,6.84,194700.0,4.3631,4.421,4.3437,4.4017,194700.0
2008-11-10 12:00:00,6.83,7.5,6.81,7.44,1075300.0,4.3952,4.8264,4.3824,4.7878,1075300.0
2008-11-10 12:10:00,7.43,8.53,7.25,8.34,3461700.0,4.7813,5.4892,4.6655,5.3669,3461700.0
2008-11-10 12:20:00,8.3,8.67,7.95,8.06,2837000.0,5.3412,5.5793,5.116,5.1868,2837000.0
2008-11-10 12:30:00,8.06,8.16,7.51,7.68,1888000.0,5.1868,5.2511,4.8328,4.9422,1888000.0
2008-11-10 12:40:00,7.68,7.84,7.58,7.64,785400.0,4.9422,5.0452,4.8779,4.9165,785400.0
2008-11-10 12:50:00,7.64,7.65,7.29,7.37,931200.0,4.9165,4.9229,4.6912,4.7427,931200.0
2008-11-10 13:00:00,7.38,7.45,7.1,7.43,1064700.0,4.7492,4.7942,4.569,4.7813,1064700.0
2008-11-10 13:10:00,7.42,7.51,7.22,7.32,570900.0,4.7749,4.8328,4.6462,4.7106,570900.0
2008-11-10 13:20:00,7.32,7.36,7.05,7.16,701900.0,4.7106,4.7363,4.5368,4.6076,701900.0
2008-11-10 13:30:00,7.16,7.4,7.13,7.39,662900.0,4.6076,4.762,4.5883,4.7556,662900.0
2008-11-10 13:40:00,7.34,7.4,7.17,7.31,658300.0,4.7234,4.762,4.614,4.7041,658300.0
2008-11-10 13:50:00,7.31,7.48,7.2,7.47,746800.0,4.7041,4.8135,4.6333,4.8071,746800.0
2008-11-10 14:00:00,7.48,7.48,7.18,7.4,767400.0,4.8135,4.8135,4.6205,4.762,767400.0
2008-11-10 14:10:00,7.39,7.5,7.09,7.23,669100.0,4.7556,4.8264,4.5625,4.6526,669100.0
2008-11-10 14:20:00,7.26,7.6,7.11,7.47,1220600.0,4.6719,4.8907,4.5754,4.8071,1220600.0
2008-11-10 14:30:00,7.47,7.72,7.23,7.29,1534000.0,4.8071,4.968,4.6526,4.6912,1534000.0
2008-11-10 14:40:00,7.3,7.38,7.2,7.25,706000.0,4.6977,4.7492,4.6333,4.6655,706000.0
2008-11-10 14:50:00,7.25,7.32,7.2,7.24,459100.0,4.6655,4.7106,4.6333,4.6591,459100.0
2008-11-10 15:00:00,7.24,7.27,7.13,7.26,655900.0,4.6591,4.6784,4.5883,4.6719,655900.0
2008-11-10 15:10:00,7.25,7.69,7.24,7.63,1543100.0,4.6655,4.9487,4.6591,4.91,1543100.0
2008-11-10 15:20:00,7.63,7.8,7.52,7.75,1623300.0,4.91,5.0194,4.8393,4.9873,1623300.0
2008-11-10 15:30:00,7.74,8.25,7.67,8.13,2170600.0,4.9808,5.309,4.9358,5.2318,2170600.0
2008-11-10 15:40:00,8.12,8.35,7.93,8.24,1966500.0,5.2254,5.3734,5.1031,5.3026,1966500.0
2008-11-10 15:50:00,8.25,8.25,7.96,8.02,2226300.0,5.309,5.309,5.1224,5.161,2226300.0
2008-11-11 09:30:00,6.48,6.7,6.43,6.65,138500.0,4.17,4.3116,4.1378,4.2794,138500.0
2008-11-11 09:40:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 09:50:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:10:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:20:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:30:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:40:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 10:50:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:10:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:20:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:30:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:40:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 11:50:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:00:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:10:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:20:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:30:00,6.65,6.65,6.65,6.65,0.0,4.2794,4.2794,4.2794,4.2794,0.0
2008-11-11 12:40:00,6.66,6.66,6.06,6.15,3783700.0,4.2858,4.2858,3.8997,3.9576,3783700.0
2008-11-11 12:50:00,6.14,6.71,6.08,6.28,5257800.0,3.9512,4.318,3.9126,4.0413,5257800.0
2008-11-11 13:00:00,6.28,6.42,5.87,5.91,4012700.0,4.0413,4.1314,3.7774,3.8032,4012700.0
2008-11-11 13:10:00,5.92,5.96,5.6,5.62,3573100.0,3.8096,3.8354,3.6037,3.6166,3573100.0
2008-11-11 13:20:00,5.62,5.79,5.52,5.71,4113000.0,3.6166,3.726,3.5522,3.6745,4113000.0
2008-11-11 13:30:00,5.71,5.77,5.3,5.32,3552000.0,3.6745,3.7131,3.4106,3.4235,3552000.0
2008-11-11 13:40:00,5.32,5.48,5.18,5.41,3459900.0,3.4235,3.5265,3.3334,3.4814,3459900.0
2008-11-11 13:50:00,5.42,5.46,5.28,5.37,1950500.0,3.4879,3.5136,3.3978,3.4557,1950500.0
2008-11-11 14:00:00,5.37,5.48,5.05,5.06,2586500.0,3.4557,3.5265,3.2498,3.2562,2586500.0
2008-11-11 14:10:00,5.06,5.37,5.05,5.36,1873400.0,3.2562,3.4557,3.2498,3.4493,1873400.0
2008-11-11 14:20:00,5.35,5.47,5.21,5.34,2080500.0,3.4428,3.52,3.3527,3.4364,2080500.0
2008-11-11 14:30:00,5.34,5.38,5.13,5.14,1253500.0,3.4364,3.4621,3.3012,3.3077,1253500.0
2008-11-11 14:40:00,5.14,5.23,5.09,5.16,806600.0,3.3077,3.3656,3.2755,3.3206,806600.0
2008-11-11 14:50:00,5.17,5.2,5.1,5.14,685400.0,3.327,3.3463,3.2819,3.3077,685400.0
2008-11-11 15:00:00,5.15,5.3,5.12,5.23,774500.0,3.3141,3.4106,3.2948,3.3656,774500.0
2008-11-11 15:10:00,5.21,5.48,5.17,5.47,1102100.0,3.3527,3.5265,3.327,3.52,1102100.0
2008-11-11 15:20:00,5.47,5.58,5.43,5.47,2491900.0,3.52,3.5908,3.4943,3.52,2491900.0
2008-11-11 15:30:00,5.47,5.47,5.17,5.18,1467500.0,3.52,3.52,3.327,3.3334,1467500.0
2008-11-11 15:40:00,5.18,5.27,5.11,5.18,1565400.0,3.3334,3.3913,3.2884,3.3334,1565400.0
2008-11-11 15:50:00,5.19,5.36,5.13,5.26,1945200.0,3.3399,3.4493,3.3012,3.3849,1945200.0
2008-11-12 09:30:00,5.24,5.54,5.21,5.5,1622200.0,3.372,3.5651,3.3527,3.5393,1622200.0
2008-11-12 09:40:00,5.5,5.66,5.35,5.36,1989300.0,3.5393,3.6423,3.4428,3.4493,1989300.0
2008-11-12 09:50:00,5.35,5.45,5.04,5.14,1842300.0,3.4428,3.5072,3.2433,3.3077,1842300.0
2008-11-12 10:00:00,5.15,5.28,5.04,5.2,1235500.0,3.3141,3.3978,3.2433,3.3463,1235500.0
2008-11-12 10:10:00,5.21,5.27,5.07,5.17,846600.0,3.3527,3.3913,3.2626,3.327,846600.0
2008-11-12 10:20:00,5.18,5.18,4.96,4.98,2457700.0,3.3334,3.3334,3.1918,3.2047,2457700.0
2008-11-12 10:30:00,4.98,5.03,4.86,4.9,2030300.0,3.2047,3.2369,3.1275,3.1532,2030300.0
2008-11-12 10:40:00,4.9,5.02,4.83,4.88,850900.0,3.1532,3.2305,3.1082,3.1404,850900.0
2008-11-12 10:50:00,4.88,4.97,4.84,4.95,961500.0,3.1404,3.1983,3.1146,3.1854,961500.0
2008-11-12 11:00:00,4.95,4.96,4.9,4.93,611100.0,3.1854,3.1918,3.1532,3.1725,611100.0
2008-11-12 11:10:00,4.92,4.99,4.91,4.96,526700.0,3.1661,3.2112,3.1597,3.1918,526700.0
2008-11-12 11:20:00,4.96,5.03,4.92,5.02,1106000.0,3.1918,3.2369,3.1661,3.2305,1106000.0
2008-11-12 11:30:00,5.02,5.07,5.01,5.04,723800.0,3.2305,3.2626,3.224,3.2433,723800.0
2008-11-12 11:40:00,5.03,5.04,4.92,4.97,583000.0,3.2369,3.2433,3.1661,3.1983,583000.0
2008-11-12 11:50:00,4.97,4.99,4.95,4.99,312300.0,3.1983,3.2112,3.1854,3.2112,312300.0
2008-11-12 12:00:00,4.99,5.07,4.99,5.05,905100.0,3.2112,3.2626,3.2112,3.2498,905100.0
2008-11-12 12:10:00,5.05,5.05,4.99,5.01,727300.0,3.2498,3.2498,3.2112,3.224,727300.0
2008-11-12 12:20:00,5.01,5.04,5.0,5.01,201200.0,3.224,3.2433,3.2176,3.224,201200.0
2008-11-12 12:30:00,5.01,5.03,4.95,4.99,1115700.0,3.224,3.2369,3.1854,3.2112,1115700.0
2008-11-12 12:40:00,4.99,5.0,4.95,4.97,558400.0,3.2112,3.2176,3.1854,3.1983,558400.0
2008-11-12 12:50:00,4.97,5.04,4.95,5.02,1079800.0,3.1983,3.2433,3.1854,3.2305,1079800.0
2008-11-12 13:00:00,5.02,5.04,5.01,5.03,319900.0,3.2305,3.2433,3.224,3.2369,319900.0
2008-11-12 13:10:00,5.02,5.03,4.97,4.99,648200.0,3.2305,3.2369,3.1983,3.2112,648200.0
2008-11-12 13:20:00,5.0,5.01,4.98,4.99,1574300.0,3.2176,3.224,3.2047,3.2112,1574300.0
2008-11-12 13:30:00,4.99,5.0,4.89,4.96,714700.0,3.2112,3.2176,3.1468,3.1918,714700.0
2008-11-12 13:40:00,4.97,4.99,4.96,4.97,739500.0,3.1983,3.2112,3.1918,3.1983,739500.0
2008-11-12 13:50:00,4.97,4.97,4.91,4.97,642700.0,3.1983,3.1983,3.1597,3.1983,642700.0
2008-11-12 14:00:00,4.97,4.99,4.95,4.97,318600.0,3.1983,3.2112,3.1854,3.1983,318600.0
2008-11-12 14:10:00,4.97,4.99,4.93,4.97,787100.0,3.1983,3.2112,3.1725,3.1983,787100.0
2008-11-12 14:20:00,4.97,5.08,4.96,5.02,1106900.0,3.1983,3.2691,3.1918,3.2305,1106900.0
2008-11-12 14:30:00,5.02,5.07,4.96,4.97,1155400.0,3.2305,3.2626,3.1918,3.1983,1155400.0
2008-11-12 14:40:00,4.97,4.97,4.9,4.94,428600.0,3.1983,3.1983,3.1532,3.179,428600.0
2008-11-12 14:50:00,4.95,5.0,4.92,5.0,918000.0,3.1854,3.2176,3.1661,3.2176,918000.0
2008-11-12 15:00:00,5.0,5.01,4.99,4.99,438500.0,3.2176,3.224,3.2112,3.2112,438500.0
2008-11-12 15:10:00,5.0,5.0,4.99,4.99,470200.0,3.2176,3.2176,3.2112,3.2112,470200.0
2008-11-12 15:20:00,4.99,5.04,4.98,5.01,919700.0,3.2112,3.2433,3.2047,3.224,919700.0
2008-11-12 15:30:00,5.0,5.06,4.99,5.04,1437800.0,3.2176,3.2562,3.2112,3.2433,1437800.0
2008-11-12 15:40:00,5.03,5.14,4.94,5.12,2208200.0,3.2369,3.3077,3.179,3.2948,2208200.0
2008-11-12 15:50:00,5.11,5.13,5.01,5.09,1282500.0,3.2884,3.3012,3.224,3.2755,1282500.0
2008-11-13 09:30:00,5.45,5.6,5.28,5.4,1891600.0,3.5072,3.6037,3.3978,3.475,1891600.0
2008-11-13 09:40:00,5.4,5.4,5.15,5.22,1236700.0,3.475,3.475,3.3141,3.3592,1236700.0
2008-11-13 09:50:00,5.22,5.33,5.16,5.26,385500.0,3.3592,3.43,3.3206,3.3849,385500.0
2008-11-13 10:00:00,5.26,5.42,5.25,5.36,1190500.0,3.3849,3.4879,3.3785,3.4493,1190500.0
2008-11-13 10:10:00,5.35,5.49,5.35,5.4,1198300.0,3.4428,3.5329,3.4428,3.475,1198300.0
2008-11-13 10:20:00,5.4,5.46,5.31,5.45,737300.0,3.475,3.5136,3.4171,3.5072,737300.0
2008-11-13 10:30:00,5.45,5.48,5.38,5.48,640700.0,3.5072,3.5265,3.4621,3.5265,640700.0
2008-11-13 10:40:00,5.48,5.49,5.43,5.43,873700.0,3.5265,3.5329,3.4943,3.4943,873700.0
2008-11-13 10:50:00,5.43,5.49,5.41,5.47,450800.0,3.4943,3.5329,3.4814,3.52,450800.0
2008-11-13 11:00:00,5.48,5.69,5.42,5.5,1330000.0,3.5265,3.6616,3.4879,3.5393,1330000.0
2008-11-13 11:10:00,5.5,5.56,5.43,5.47,738500.0,3.5393,3.578,3.4943,3.52,738500.0
2008-11-13 11:20:00,5.46,5.49,5.32,5.47,792000.0,3.5136,3.5329,3.4235,3.52,792000.0
2008-11-13 11:30:00,5.48,5.49,5.36,5.38,246800.0,3.5265,3.5329,3.4493,3.4621,246800.0
2008-11-13 11:40:00,5.39,5.43,5.36,5.43,185700.0,3.4686,3.4943,3.4493,3.4943,185700.0
2008-11-13 11:50:00,5.42,5.47,5.36,5.4,435700.0,3.4879,3.52,3.4493,3.475,435700.0
2008-11-13 12:00:00,5.4,5.43,5.32,5.35,384400.0,3.475,3.4943,3.4235,3.4428,384400.0
2008-11-13 12:10:00,5.34,5.35,5.22,5.25,313300.0,3.4364,3.4428,3.3592,3.3785,313300.0
2008-11-13 12:20:00,5.25,5.28,5.2,5.21,194800.0,3.3785,3.3978,3.3463,3.3527,194800.0
2008-11-13 12:30:00,5.21,5.3,5.2,5.25,254100.0,3.3527,3.4106,3.3463,3.3785,254100.0
2008-11-13 12:40:00,5.26,5.27,5.2,5.21,242800.0,3.3849,3.3913,3.3463,3.3527,242800.0
2008-11-13 12:50:00,5.21,5.26,5.05,5.05,427400.0,3.3527,3.3849,3.2498,3.2498,427400.0
2008-11-13 13:00:00,5.05,5.18,5.01,5.14,465500.0,3.2498,3.3334,3.224,3.3077,465500.0
2008-11-13 13:10:00,5.13,5.27,5.1,5.19,577500.0,3.3012,3.3913,3.2819,3.3399,577500.0
2008-11-13 13:20:00,5.19,5.26,5.14,5.26,286100.0,3.3399,3.3849,3.3077,3.3849,286100.0
2008-11-13 13:30:00,5.25,5.31,5.19,5.23,516500.0,3.3785,3.4171,3.3399,3.3656,516500.0
2008-11-13 13:40:00,5.23,5.3,5.2,5.23,454000.0,3.3656,3.4106,3.3463,3.3656,454000.0
2008-11-13 13:50:00,5.24,5.3,5.17,5.25,427400.0,3.372,3.4106,3.327,3.3785,427400.0
2008-11-13 14:00:00,5.24,5.28,5.22,5.25,293100.0,3.372,3.3978,3.3592,3.3785,293100.0
2008-11-13 14:10:00,5.24,5.29,5.23,5.23,367500.0,3.372,3.4042,3.3656,3.3656,367500.0
2008-11-13 14:20:00,5.24,5.36,5.22,5.35,417800.0,3.372,3.4493,3.3592,3.4428,417800.0
2008-11-13 14:30:00,5.36,5.46,5.33,5.45,871700.0,3.4493,3.5136,3.43,3.5072,871700.0
2008-11-13 14:40:00,5.45,5.72,5.43,5.58,1733300.0,3.5072,3.6809,3.4943,3.5908,1733300.0
2008-11-13 14:50:00,5.57,5.68,5.47,5.48,862100.0,3.5844,3.6552,3.52,3.5265,862100.0
2008-11-13 15:00:00,5.48,5.56,5.27,5.31,741200.0,3.5265,3.578,3.3913,3.4171,741200.0
2008-11-13 15:10:00,5.31,5.43,5.26,5.42,439000.0,3.4171,3.4943,3.3849,3.4879,439000.0
2008-11-13 15:20:00,5.42,5.58,5.36,5.52,1250200.0,3.4879,3.5908,3.4493,3.5522,1250200.0
2008-11-13 15:30:00,5.53,5.65,5.5,5.52,1126000.0,3.5587,3.6359,3.5393,3.5522,1126000.0
2008-11-13 15:40:00,5.53,5.62,5.5,5.57,952800.0,3.5587,3.6166,3.5393,3.5844,952800.0
2008-11-13 15:50:00,5.56,5.62,5.55,5.58,920900.0,3.578,3.6166,3.5715,3.5908,920900.0
2008-11-14 09:30:00,5.69,5.8,5.5,5.65,1890600.0,3.6616,3.7324,3.5393,3.6359,1890600.0
2008-11-14 09:40:00,5.65,6.39,5.6,6.35,3032200.0,3.6359,4.1121,3.6037,4.0863,3032200.0
2008-11-14 09:50:00,6.35,6.42,6.11,6.14,2732100.0,4.0863,4.1314,3.9319,3.9512,2732100.0
2008-11-14 10:00:00,6.14,6.34,6.01,6.1,1180200.0,3.9512,4.0799,3.8675,3.9255,1180200.0
2008-11-14 10:10:00,6.1,6.25,6.04,6.22,828500.0,3.9255,4.022,3.8868,4.0027,828500.0
2008-11-14 10:20:00,6.21,6.35,6.15,6.2,1504000.0,3.9962,4.0863,3.9576,3.9898,1504000.0
2008-11-14 10:30:00,6.2,6.21,6.11,6.14,573700.0,3.9898,3.9962,3.9319,3.9512,573700.0
2008-11-14 10:40:00,6.13,6.16,6.0,6.14,1202100.0,3.9448,3.9641,3.8611,3.9512,1202100.0
2008-11-14 10:50:00,6.14,6.26,6.08,6.23,668700.0,3.9512,4.0284,3.9126,4.0091,668700.0
2008-11-14 11:00:00,6.23,6.35,6.11,6.34,993900.0,4.0091,4.0863,3.9319,4.0799,993900.0
2008-11-14 11:10:00,6.33,6.64,6.3,6.53,2383800.0,4.0735,4.273,4.0542,4.2022,2383800.0
2008-11-14 11:20:00,6.53,6.53,6.36,6.4,856400.0,4.2022,4.2022,4.0928,4.1185,856400.0
2008-11-14 11:30:00,6.4,6.5,6.34,6.4,639300.0,4.1185,4.1829,4.0799,4.1185,639300.0
2008-11-14 11:40:00,6.41,6.59,6.38,6.56,1012900.0,4.1249,4.2408,4.1056,4.2215,1012900.0
2008-11-14 11:50:00,6.56,6.63,6.47,6.51,901700.0,4.2215,4.2665,4.1636,4.1893,901700.0
2008-11-14 12:00:00,6.52,6.52,6.25,6.42,1036600.0,4.1957,4.1957,4.022,4.1314,1036600.0
2008-11-14 12:10:00,6.43,6.51,6.31,6.38,531900.0,4.1378,4.1893,4.0606,4.1056,531900.0
2008-11-14 12:20:00,6.38,6.42,6.3,6.33,574300.0,4.1056,4.1314,4.0542,4.0735,574300.0
2008-11-14 12:30:00,6.33,6.33,6.11,6.29,913000.0,4.0735,4.0735,3.9319,4.0477,913000.0
2008-11-14 12:40:00,6.3,6.36,6.23,6.34,419900.0,4.0542,4.0928,4.0091,4.0799,419900.0
2008-11-14 12:50:00,6.34,6.35,6.23,6.28,414900.0,4.0799,4.0863,4.0091,4.0413,414900.0
2008-11-14 13:00:00,6.27,6.27,6.03,6.13,712000.0,4.0349,4.0349,3.8804,3.9448,712000.0
2008-11-14 13:10:00,6.13,6.14,6.0,6.05,653000.0,3.9448,3.9512,3.8611,3.8933,653000.0
2008-11-14 13:20:00,6.04,6.15,5.95,6.13,674000.0,3.8868,3.9576,3.8289,3.9448,674000.0
2008-11-14 13:30:00,6.13,6.26,6.11,6.16,409500.0,3.9448,4.0284,3.9319,3.9641,409500.0
2008-11-14 13:40:00,6.17,6.19,6.07,6.07,250200.0,3.9705,3.9834,3.9062,3.9062,250200.0
2008-11-14 13:50:00,6.08,6.16,6.03,6.04,471500.0,3.9126,3.9641,3.8804,3.8868,471500.0
2008-11-14 14:00:00,6.04,6.09,5.97,6.01,645800.0,3.8868,3.919,3.8418,3.8675,645800.0
2008-11-14 14:10:00,6.0,6.15,5.86,6.12,872400.0,3.8611,3.9576,3.771,3.9383,872400.0
2008-11-14 14:20:00,6.13,6.14,5.96,5.97,657700.0,3.9448,3.9512,3.8354,3.8418,657700.0
2008-11-14 14:30:00,5.98,6.08,5.96,5.99,495400.0,3.8482,3.9126,3.8354,3.8547,495400.0
2008-11-14 14:40:00,6.0,6.14,5.99,6.0,730200.0,3.8611,3.9512,3.8547,3.8611,730200.0
2008-11-14 14:50:00,6.0,6.28,6.0,6.24,1174000.0,3.8611,4.0413,3.8611,4.0156,1174000.0
2008-11-14 15:00:00,6.24,6.27,6.07,6.17,696100.0,4.0156,4.0349,3.9062,3.9705,696100.0
2008-11-14 15:10:00,6.16,6.18,6.03,6.04,664000.0,3.9641,3.9769,3.8804,3.8868,664000.0
2008-11-14 15:20:00,6.04,6.09,6.0,6.06,757600.0,3.8868,3.919,3.8611,3.8997,757600.0
2008-11-14 15:30:00,6.06,6.08,5.88,6.0,1455400.0,3.8997,3.9126,3.7839,3.8611,1455400.0
2008-11-14 15:40:00,6.0,6.12,5.96,6.07,998000.0,3.8611,3.9383,3.8354,3.9062,998000.0
2008-11-14 15:50:00,6.07,6.16,6.01,6.09,1353500.0,3.9062,3.9641,3.8675,3.919,1353500.0
2008-11-17 09:30:00,6.9,7.25,6.8,7.01,3906000.0,4.4403,4.6655,4.3759,4.5111,3906000.0
2008-11-17 09:40:00,7.01,7.1,6.86,6.99,2387800.0,4.5111,4.569,4.4145,4.4982,2387800.0
2008-11-17 09:50:00,7.0,7.0,6.32,6.36,3134300.0,4.5046,4.5046,4.067,4.0928,3134300.0
2008-11-17 10:00:00,6.36,6.47,6.21,6.33,2082300.0,4.0928,4.1636,3.9962,4.0735,2082300.0
2008-11-17 10:10:00,6.34,6.34,6.12,6.18,1480900.0,4.0799,4.0799,3.9383,3.9769,1480900.0
2008-11-17 10:20:00,6.18,6.34,6.12,6.29,787800.0,3.9769,4.0799,3.9383,4.0477,787800.0
2008-11-17 10:30:00,6.29,6.47,6.25,6.36,696600.0,4.0477,4.1636,4.022,4.0928,696600.0
2008-11-17 10:40:00,6.36,6.42,6.21,6.39,841000.0,4.0928,4.1314,3.9962,4.1121,841000.0
2008-11-17 10:50:00,6.39,6.4,6.2,6.25,407600.0,4.1121,4.1185,3.9898,4.022,407600.0
2008-11-17 11:00:00,6.26,6.38,6.24,6.3,400200.0,4.0284,4.1056,4.0156,4.0542,400200.0
2008-11-17 11:10:00,6.3,6.41,6.29,6.37,517100.0,4.0542,4.1249,4.0477,4.0992,517100.0
2008-11-17 11:20:00,6.36,6.37,6.2,6.21,502800.0,4.0928,4.0992,3.9898,3.9962,502800.0
2008-11-17 11:30:00,6.22,6.25,6.15,6.18,746800.0,4.0027,4.022,3.9576,3.9769,746800.0
2008-11-17 11:40:00,6.18,6.31,6.16,6.3,558200.0,3.9769,4.0606,3.9641,4.0542,558200.0
2008-11-17 11:50:00,6.3,6.39,6.28,6.35,431600.0,4.0542,4.1121,4.0413,4.0863,431600.0
2008-11-17 12:00:00,6.35,6.39,6.23,6.34,369700.0,4.0863,4.1121,4.0091,4.0799,369700.0
2008-11-17 12:10:00,6.34,6.35,6.27,6.28,387600.0,4.0799,4.0863,4.0349,4.0413,387600.0
2008-11-17 12:20:00,6.28,6.32,6.24,6.29,323300.0,4.0413,4.067,4.0156,4.0477,323300.0
2008-11-17 12:30:00,6.3,6.31,6.25,6.25,420700.0,4.0542,4.0606,4.022,4.022,420700.0
2008-11-17 12:40:00,6.25,6.3,6.23,6.28,307000.0,4.022,4.0542,4.0091,4.0413,307000.0
2008-11-17 12:50:00,6.28,6.31,6.21,6.23,433000.0,4.0413,4.0606,3.9962,4.0091,433000.0
2008-11-17 13:00:00,6.22,6.26,6.19,6.21,363600.0,4.0027,4.0284,3.9834,3.9962,363600.0
2008-11-17 13:10:00,6.2,6.24,6.13,6.15,537200.0,3.9898,4.0156,3.9448,3.9576,537200.0
2008-11-17 13:20:00,6.15,6.2,6.14,6.17,325000.0,3.9576,3.9898,3.9512,3.9705,325000.0
2008-11-17 13:30:00,6.17,6.21,6.05,6.09,631700.0,3.9705,3.9962,3.8933,3.919,631700.0
2008-11-17 13:40:00,6.09,6.12,6.02,6.05,483600.0,3.919,3.9383,3.874,3.8933,483600.0
2008-11-17 13:50:00,6.06,6.23,6.03,6.16,551600.0,3.8997,4.0091,3.8804,3.9641,551600.0
2008-11-17 14:00:00,6.16,6.2,6.06,6.11,281800.0,3.9641,3.9898,3.8997,3.9319,281800.0
2008-11-17 14:10:00,6.11,6.22,6.11,6.18,242300.0,3.9319,4.0027,3.9319,3.9769,242300.0
2008-11-17 14:20:00,6.19,6.25,6.13,6.16,340600.0,3.9834,4.022,3.9448,3.9641,340600.0
2008-11-17 14:30:00,6.16,6.24,6.15,6.22,296800.0,3.9641,4.0156,3.9576,4.0027,296800.0
2008-11-17 14:40:00,6.22,6.36,6.19,6.29,540200.0,4.0027,4.0928,3.9834,4.0477,540200.0
2008-11-17 14:50:00,6.3,6.33,6.25,6.3,407700.0,4.0542,4.0735,4.022,4.0542,407700.0
2008-11-17 15:00:00,6.3,6.3,6.24,6.28,308600.0,4.0542,4.0542,4.0156,4.0413,308600.0
2008-11-17 15:10:00,6.29,6.4,6.27,6.37,526900.0,4.0477,4.1185,4.0349,4.0992,526900.0
2008-11-17 15:20:00,6.39,6.53,6.29,6.36,749000.0,4.1121,4.2022,4.0477,4.0928,749000.0
2008-11-17 15:30:00,6.35,6.4,6.17,6.2,658300.0,4.0863,4.1185,3.9705,3.9898,658300.0
2008-11-17 15:40:00,6.2,6.3,6.18,6.18,520800.0,3.9898,4.0542,3.9769,3.9769,520800.0
2008-11-17 15:50:00,6.17,6.38,6.17,6.3,1177000.0,3.9705,4.1056,3.9705,4.0542,1177000.0
2008-11-18 09:30:00,6.53,6.55,6.23,6.29,866900.0,4.2022,4.215,4.0091,4.0477,866900.0
2008-11-18 09:40:00,6.28,6.37,5.98,6.05,1310200.0,4.0413,4.0992,3.8482,3.8933,1310200.0
2008-11-18 09:50:00,6.05,6.12,5.75,5.9,1594000.0,3.8933,3.9383,3.7002,3.7968,1594000.0
2008-11-18 10:00:00,5.9,5.9,5.7,5.78,942300.0,3.7968,3.7968,3.6681,3.7195,942300.0
2008-11-18 10:10:00,5.78,5.91,5.75,5.87,477700.0,3.7195,3.8032,3.7002,3.7774,477700.0
2008-11-18 10:20:00,5.87,5.9,5.75,5.82,535800.0,3.7774,3.7968,3.7002,3.7453,535800.0
2008-11-18 10:30:00,5.81,5.82,5.7,5.78,615400.0,3.7388,3.7453,3.6681,3.7195,615400.0
2008-11-18 10:40:00,5.77,5.78,5.62,5.68,604900.0,3.7131,3.7195,3.6166,3.6552,604900.0
2008-11-18 10:50:00,5.68,5.68,5.56,5.57,656200.0,3.6552,3.6552,3.578,3.5844,656200.0
2008-11-18 11:00:00,5.57,5.6,5.51,5.53,705000.0,3.5844,3.6037,3.5458,3.5587,705000.0
2008-11-18 11:10:00,5.54,5.54,5.3,5.34,1335700.0,3.5651,3.5651,3.4106,3.4364,1335700.0
2008-11-18 11:20:00,5.34,5.34,5.2,5.25,1174400.0,3.4364,3.4364,3.3463,3.3785,1174400.0
2008-11-18 11:30:00,5.25,5.47,5.25,5.42,780400.0,3.3785,3.52,3.3785,3.4879,780400.0
2008-11-18 11:40:00,5.41,5.47,5.34,5.45,578000.0,3.4814,3.52,3.4364,3.5072,578000.0
2008-11-18 11:50:00,5.45,5.47,5.38,5.42,469000.0,3.5072,3.52,3.4621,3.4879,469000.0
2008-11-18 12:00:00,5.42,5.49,5.41,5.47,301600.0,3.4879,3.5329,3.4814,3.52,301600.0
2008-11-18 12:10:00,5.47,5.49,5.44,5.47,247600.0,3.52,3.5329,3.5007,3.52,247600.0
2008-11-18 12:20:00,5.46,5.46,5.33,5.36,324400.0,3.5136,3.5136,3.43,3.4493,324400.0
2008-11-18 12:30:00,5.36,5.39,5.31,5.31,321200.0,3.4493,3.4686,3.4171,3.4171,321200.0
2008-11-18 12:40:00,5.31,5.32,5.22,5.23,515100.0,3.4171,3.4235,3.3592,3.3656,515100.0
2008-11-18 12:50:00,5.23,5.26,5.21,5.21,595700.0,3.3656,3.3849,3.3527,3.3527,595700.0
2008-11-18 13:00:00,5.21,5.24,5.15,5.23,875300.0,3.3527,3.372,3.3141,3.3656,875300.0
2008-11-18 13:10:00,5.23,5.25,5.17,5.19,307000.0,3.3656,3.3785,3.327,3.3399,307000.0
2008-11-18 13:20:00,5.19,5.25,5.16,5.16,428900.0,3.3399,3.3785,3.3206,3.3206,428900.0
2008-11-18 13:30:00,5.17,5.25,5.1,5.1,758100.0,3.327,3.3785,3.2819,3.2819,758100.0
2008-11-18 13:40:00,5.1,5.15,5.1,5.13,336800.0,3.2819,3.3141,3.2819,3.3012,336800.0
2008-11-18 13:50:00,5.13,5.22,5.12,5.19,615200.0,3.3012,3.3592,3.2948,3.3399,615200.0
2008-11-18 14:00:00,5.2,5.2,5.12,5.13,371000.0,3.3463,3.3463,3.2948,3.3012,371000.0
2008-11-18 14:10:00,5.13,5.19,5.13,5.16,307500.0,3.3012,3.3399,3.3012,3.3206,307500.0
2008-11-18 14:20:00,5.16,5.21,5.14,5.18,316800.0,3.3206,3.3527,3.3077,3.3334,316800.0
2008-11-18 14:30:00,5.17,5.18,5.13,5.14,332500.0,3.327,3.3334,3.3012,3.3077,332500.0
2008-11-18 14:40:00,5.15,5.15,5.1,5.11,447000.0,3.3141,3.3141,3.2819,3.2884,447000.0
2008-11-18 14:50:00,5.11,5.24,5.1,5.24,589500.0,3.2884,3.372,3.2819,3.372,589500.0
2008-11-18 15:00:00,5.23,5.32,5.18,5.3,616800.0,3.3656,3.4235,3.3334,3.4106,616800.0
2008-11-18 15:10:00,5.3,5.47,5.27,5.45,763400.0,3.4106,3.52,3.3913,3.5072,763400.0
2008-11-18 15:20:00,5.45,5.7,5.44,5.69,1075800.0,3.5072,3.6681,3.5007,3.6616,1075800.0
2008-11-18 15:30:00,5.69,5.89,5.64,5.87,1358300.0,3.6616,3.7903,3.6294,3.7774,1358300.0
2008-11-18 15:40:00,5.87,6.05,5.82,5.99,1642000.0,3.7774,3.8933,3.7453,3.8547,1642000.0
2008-11-18 15:50:00,5.98,6.09,5.88,6.0,2373100.0,3.8482,3.919,3.7839,3.8611,2373100.0
2008-11-19 09:30:00,5.83,5.83,5.52,5.74,999900.0,3.7517,3.7517,3.5522,3.6938,999900.0
2008-11-19 09:40:00,5.74,5.74,5.52,5.62,568300.0,3.6938,3.6938,3.5522,3.6166,568300.0
2008-11-19 09:50:00,5.62,5.73,5.45,5.65,748000.0,3.6166,3.6874,3.5072,3.6359,748000.0
2008-11-19 10:00:00,5.63,5.75,5.62,5.68,498400.0,3.623,3.7002,3.6166,3.6552,498400.0
2008-11-19 10:10:00,5.68,5.73,5.61,5.62,321100.0,3.6552,3.6874,3.6101,3.6166,321100.0
2008-11-19 10:20:00,5.61,5.65,5.5,5.55,430800.0,3.6101,3.6359,3.5393,3.5715,430800.0
2008-11-19 10:30:00,5.55,5.62,5.52,5.57,344500.0,3.5715,3.6166,3.5522,3.5844,344500.0
2008-11-19 10:40:00,5.56,5.6,5.55,5.57,117300.0,3.578,3.6037,3.5715,3.5844,117300.0
2008-11-19 10:50:00,5.58,5.65,5.48,5.5,344600.0,3.5908,3.6359,3.5265,3.5393,344600.0
2008-11-19 11:00:00,5.5,5.6,5.49,5.52,303800.0,3.5393,3.6037,3.5329,3.5522,303800.0
2008-11-19 11:10:00,5.53,5.53,5.35,5.37,448400.0,3.5587,3.5587,3.4428,3.4557,448400.0
2008-11-19 11:20:00,5.36,5.38,5.26,5.28,364600.0,3.4493,3.4621,3.3849,3.3978,364600.0
2008-11-19 11:30:00,5.27,5.34,5.26,5.28,283500.0,3.3913,3.4364,3.3849,3.3978,283500.0
2008-11-19 11:40:00,5.28,5.31,5.27,5.29,217800.0,3.3978,3.4171,3.3913,3.4042,217800.0
2008-11-19 11:50:00,5.29,5.42,5.28,5.33,334100.0,3.4042,3.4879,3.3978,3.43,334100.0
2008-11-19 12:00:00,5.33,5.38,5.29,5.32,257400.0,3.43,3.4621,3.4042,3.4235,257400.0
2008-11-19 12:10:00,5.31,5.33,5.28,5.3,272100.0,3.4171,3.43,3.3978,3.4106,272100.0
2008-11-19 12:20:00,5.3,5.35,5.28,5.31,183200.0,3.4106,3.4428,3.3978,3.4171,183200.0
2008-11-19 12:30:00,5.32,5.32,5.29,5.31,195300.0,3.4235,3.4235,3.4042,3.4171,195300.0
2008-11-19 12:40:00,5.31,5.38,5.3,5.33,301000.0,3.4171,3.4621,3.4106,3.43,301000.0
2008-11-19 12:50:00,5.33,5.33,5.21,5.22,416800.0,3.43,3.43,3.3527,3.3592,416800.0
2008-11-19 13:00:00,5.21,5.29,5.2,5.27,378500.0,3.3527,3.4042,3.3463,3.3913,378500.0
2008-11-19 13:10:00,5.27,5.29,5.25,5.25,140600.0,3.3913,3.4042,3.3785,3.3785,140600.0
2008-11-19 13:20:00,5.25,5.26,5.21,5.21,308500.0,3.3785,3.3849,3.3527,3.3527,308500.0
2008-11-19 13:30:00,5.21,5.22,5.15,5.16,458300.0,3.3527,3.3592,3.3141,3.3206,458300.0
2008-11-19 13:40:00,5.16,5.17,5.13,5.15,291400.0,3.3206,3.327,3.3012,3.3141,291400.0
2008-11-19 13:50:00,5.14,5.23,5.14,5.18,386500.0,3.3077,3.3656,3.3077,3.3334,386500.0
2008-11-19 14:00:00,5.18,5.19,5.13,5.15,266400.0,3.3334,3.3399,3.3012,3.3141,266400.0
2008-11-19 14:10:00,5.14,5.18,5.14,5.16,174600.0,3.3077,3.3334,3.3077,3.3206,174600.0
2008-11-19 14:20:00,5.16,5.22,5.16,5.18,208200.0,3.3206,3.3592,3.3206,3.3334,208200.0
2008-11-19 14:30:00,5.19,5.19,5.15,5.16,259500.0,3.3399,3.3399,3.3141,3.3206,259500.0
2008-11-19 14:40:00,5.16,5.2,5.16,5.19,492400.0,3.3206,3.3463,3.3206,3.3399,492400.0
2008-11-19 14:50:00,5.19,5.25,5.17,5.24,430900.0,3.3399,3.3785,3.327,3.372,430900.0
2008-11-19 15:00:00,5.25,5.25,5.19,5.22,419700.0,3.3785,3.3785,3.3399,3.3592,419700.0
2008-11-19 15:10:00,5.21,5.21,5.14,5.15,427900.0,3.3527,3.3527,3.3077,3.3141,427900.0
2008-11-19 15:20:00,5.14,5.16,5.09,5.14,1047200.0,3.3077,3.3206,3.2755,3.3077,1047200.0
2008-11-19 15:30:00,5.13,5.19,5.08,5.1,1059100.0,3.3012,3.3399,3.2691,3.2819,1059100.0
2008-11-19 15:40:00,5.09,5.18,5.09,5.17,731900.0,3.2755,3.3334,3.2755,3.327,731900.0
2008-11-19 15:50:00,5.17,5.18,5.09,5.12,843300.0,3.327,3.3334,3.2755,3.2948,843300.0
2008-11-20 09:30:00,5.01,5.02,4.5,4.56,2158600.0,3.224,3.2305,2.8958,2.9344,2158600.0
2008-11-20 09:40:00,4.56,4.6,4.5,4.59,1270900.0,2.9344,2.9602,2.8958,2.9537,1270900.0
2008-11-20 09:50:00,4.58,4.62,4.44,4.47,1057600.0,2.9473,2.9731,2.8572,2.8765,1057600.0
2008-11-20 10:00:00,4.46,4.52,4.18,4.3,1052800.0,2.8701,2.9087,2.6899,2.7671,1052800.0
2008-11-20 10:10:00,4.3,4.31,4.25,4.26,841200.0,2.7671,2.7736,2.735,2.7414,841200.0
2008-11-20 10:20:00,4.26,4.37,4.25,4.32,792200.0,2.7414,2.8122,2.735,2.78,792200.0
2008-11-20 10:30:00,4.32,4.61,4.32,4.52,922000.0,2.78,2.9666,2.78,2.9087,922000.0
2008-11-20 10:40:00,4.51,4.71,4.41,4.68,788200.0,2.9023,3.031,2.8379,3.0117,788200.0
2008-11-20 10:50:00,4.67,4.7,4.51,4.69,443500.0,3.0052,3.0245,2.9023,3.0181,443500.0
2008-11-20 11:00:00,4.69,4.8,4.58,4.64,626000.0,3.0181,3.0889,2.9473,2.9859,626000.0
2008-11-20 11:10:00,4.63,4.72,4.51,4.53,599900.0,2.9795,3.0374,2.9023,2.9151,599900.0
2008-11-20 11:20:00,4.53,4.55,4.4,4.42,475500.0,2.9151,2.928,2.8315,2.8443,475500.0
2008-11-20 11:30:00,4.41,4.5,4.37,4.37,270100.0,2.8379,2.8958,2.8122,2.8122,270100.0
2008-11-20 11:40:00,4.36,4.42,4.32,4.34,244500.0,2.8057,2.8443,2.78,2.7929,244500.0
2008-11-20 11:50:00,4.34,4.35,4.3,4.3,193800.0,2.7929,2.7993,2.7671,2.7671,193800.0
2008-11-20 12:00:00,4.3,4.31,4.26,4.26,265400.0,2.7671,2.7736,2.7414,2.7414,265400.0
2008-11-20 12:10:00,4.27,4.37,4.26,4.28,433200.0,2.7478,2.8122,2.7414,2.7543,433200.0
2008-11-20 12:20:00,4.28,4.51,4.28,4.51,421900.0,2.7543,2.9023,2.7543,2.9023,421900.0
2008-11-20 12:30:00,4.51,4.6,4.48,4.59,570000.0,2.9023,2.9602,2.883,2.9537,570000.0
2008-11-20 12:40:00,4.6,4.63,4.51,4.54,348300.0,2.9602,2.9795,2.9023,2.9216,348300.0
2008-11-20 12:50:00,4.55,4.58,4.46,4.5,479100.0,2.928,2.9473,2.8701,2.8958,479100.0
2008-11-20 13:00:00,4.49,4.5,4.37,4.39,311400.0,2.8894,2.8958,2.8122,2.825,311400.0
2008-11-20 13:10:00,4.39,4.42,4.31,4.32,287300.0,2.825,2.8443,2.7736,2.78,287300.0
2008-11-20 13:20:00,4.32,4.35,4.27,4.34,284000.0,2.78,2.7993,2.7478,2.7929,284000.0
2008-11-20 13:30:00,4.34,4.35,4.3,4.31,298000.0,2.7929,2.7993,2.7671,2.7736,298000.0
2008-11-20 13:40:00,4.31,4.41,4.29,4.32,363700.0,2.7736,2.8379,2.7607,2.78,363700.0
2008-11-20 13:50:00,4.33,4.47,4.32,4.45,252600.0,2.7864,2.8765,2.78,2.8637,252600.0
2008-11-20 14:00:00,4.46,4.51,4.33,4.4,434900.0,2.8701,2.9023,2.7864,2.8315,434900.0
2008-11-20 14:10:00,4.39,4.48,4.32,4.34,340400.0,2.825,2.883,2.78,2.7929,340400.0
2008-11-20 14:20:00,4.33,4.39,4.27,4.31,340900.0,2.7864,2.825,2.7478,2.7736,340900.0
2008-11-20 14:30:00,4.31,4.36,4.27,4.31,258700.0,2.7736,2.8057,2.7478,2.7736,258700.0
2008-11-20 14:40:00,4.31,4.32,4.21,4.26,716300.0,2.7736,2.78,2.7092,2.7414,716300.0
2008-11-20 14:50:00,4.25,4.33,4.22,4.29,601600.0,2.735,2.7864,2.7156,2.7607,601600.0
2008-11-20 15:00:00,4.29,4.35,4.16,4.16,998600.0,2.7607,2.7993,2.677,2.677,998600.0
2008-11-20 15:10:00,4.17,4.2,3.99,3.99,1639800.0,2.6835,2.7028,2.5676,2.5676,1639800.0
2008-11-20 15:20:00,3.99,4.0,3.78,3.89,1788200.0,2.5676,2.5741,2.4325,2.5033,1788200.0
2008-11-20 15:30:00,3.88,3.95,3.75,3.77,1331700.0,2.4968,2.5419,2.4132,2.4261,1331700.0
2008-11-20 15:40:00,3.78,3.89,3.75,3.86,1369000.0,2.4325,2.5033,2.4132,2.484,1369000.0
2008-11-20 15:50:00,3.86,3.9,3.71,3.84,2198900.0,2.484,2.5097,2.3875,2.4711,2198900.0
2008-11-21 09:30:00,4.31,4.55,3.9,3.91,1577300.0,2.7736,2.928,2.5097,2.5162,1577300.0
2008-11-21 09:40:00,3.91,4.16,3.83,3.98,1008900.0,2.5162,2.677,2.4647,2.5612,1008900.0
2008-11-21 09:50:00,3.98,4.1,3.77,3.82,771200.0,2.5612,2.6384,2.4261,2.4582,771200.0
2008-11-21 10:00:00,3.83,3.92,3.74,3.86,537200.0,2.4647,2.5226,2.4068,2.484,537200.0
2008-11-21 10:10:00,3.87,4.09,3.7,3.72,1114600.0,2.4904,2.632,2.381,2.3939,1114600.0
2008-11-21 10:20:00,3.73,3.78,3.6,3.62,574800.0,2.4003,2.4325,2.3167,2.3295,574800.0
2008-11-21 10:30:00,3.62,3.67,3.31,3.36,1168800.0,2.3295,2.3617,2.13,2.1622,1168800.0
2008-11-21 10:40:00,3.36,3.44,3.28,3.28,855400.0,2.1622,2.2137,2.1107,2.1107,855400.0
2008-11-21 10:50:00,3.28,3.37,3.25,3.32,514400.0,2.1107,2.1687,2.0914,2.1365,514400.0
2008-11-21 11:00:00,3.33,3.37,3.05,3.07,950700.0,2.1429,2.1687,1.9627,1.9756,950700.0
2008-11-21 11:10:00,3.07,3.15,3.03,3.12,806800.0,1.9756,2.0271,1.9499,2.0078,806800.0
2008-11-21 11:20:00,3.12,3.28,3.1,3.23,1083400.0,2.0078,2.1107,1.9949,2.0786,1083400.0
2008-11-21 11:30:00,3.23,3.32,3.17,3.25,554900.0,2.0786,2.1365,2.04,2.0914,554900.0
2008-11-21 11:40:00,3.24,3.3,3.17,3.28,846500.0,2.085,2.1236,2.04,2.1107,846500.0
2008-11-21 11:50:00,3.29,3.29,3.16,3.18,323000.0,2.1172,2.1172,2.0335,2.0464,323000.0
2008-11-21 12:00:00,3.18,3.32,3.13,3.17,646000.0,2.0464,2.1365,2.0142,2.04,646000.0
2008-11-21 12:10:00,3.16,3.18,3.11,3.14,333500.0,2.0335,2.0464,2.0013,2.0206,333500.0
2008-11-21 12:20:00,3.14,3.22,3.14,3.16,343200.0,2.0206,2.0721,2.0206,2.0335,343200.0
2008-11-21 12:30:00,3.16,3.28,3.15,3.24,1046000.0,2.0335,2.1107,2.0271,2.085,1046000.0
2008-11-21 12:40:00,3.26,3.27,3.15,3.16,595800.0,2.0979,2.1043,2.0271,2.0335,595800.0
2008-11-21 12:50:00,3.16,3.2,3.14,3.17,258700.0,2.0335,2.0593,2.0206,2.04,258700.0
2008-11-21 13:00:00,3.16,3.19,3.1,3.11,292700.0,2.0335,2.0528,1.9949,2.0013,292700.0
2008-11-21 13:10:00,3.11,3.16,3.09,3.1,722900.0,2.0013,2.0335,1.9885,1.9949,722900.0
2008-11-21 13:20:00,3.1,3.13,3.1,3.11,799800.0,1.9949,2.0142,1.9949,2.0013,799800.0
2008-11-21 13:30:00,3.11,3.14,3.06,3.1,857200.0,2.0013,2.0206,1.9692,1.9949,857200.0
2008-11-21 13:40:00,3.09,3.13,3.02,3.02,724900.0,1.9885,2.0142,1.9434,1.9434,724900.0
2008-11-21 13:50:00,3.02,3.03,2.96,3.0,1661200.0,1.9434,1.9499,1.9048,1.9306,1661200.0
2008-11-21 14:00:00,2.99,3.01,2.98,2.99,375100.0,1.9241,1.937,1.9177,1.9241,375100.0
2008-11-21 14:10:00,2.99,3.0,2.89,2.92,850600.0,1.9241,1.9306,1.8598,1.8791,850600.0
2008-11-21 14:20:00,2.92,3.01,2.91,2.98,960500.0,1.8791,1.937,1.8726,1.9177,960500.0
2008-11-21 14:30:00,2.98,3.01,2.96,2.97,1169900.0,1.9177,1.937,1.9048,1.9112,1169900.0
2008-11-21 14:40:00,2.97,2.97,2.91,2.94,552500.0,1.9112,1.9112,1.8726,1.8919,552500.0
2008-11-21 14:50:00,2.94,2.98,2.93,2.95,218500.0,1.8919,1.9177,1.8855,1.8984,218500.0
2008-11-21 15:00:00,2.95,3.05,2.89,2.99,1297000.0,1.8984,1.9627,1.8598,1.9241,1297000.0
2008-11-21 15:10:00,3.0,3.13,2.96,3.05,1066300.0,1.9306,2.0142,1.9048,1.9627,1066300.0
2008-11-21 15:20:00,3.05,3.13,2.99,3.11,617200.0,1.9627,2.0142,1.9241,2.0013,617200.0
2008-11-21 15:30:00,3.11,3.33,3.07,3.3,1213400.0,2.0013,2.1429,1.9756,2.1236,1213400.0
2008-11-21 15:40:00,3.3,3.34,3.09,3.15,786600.0,2.1236,2.1493,1.9885,2.0271,786600.0
2008-11-21 15:50:00,3.15,3.27,3.08,3.25,1601400.0,2.0271,2.1043,1.982,2.0914,1601400.0
2008-11-24 09:30:00,3.59,3.73,3.0,3.05,1642500.0,2.3102,2.4003,1.9306,1.9627,1642500.0
2008-11-24 09:40:00,3.05,3.12,2.89,3.08,1335500.0,1.9627,2.0078,1.8598,1.982,1335500.0
2008-11-24 09:50:00,3.08,3.48,3.08,3.39,1223000.0,1.982,2.2394,1.982,2.1815,1223000.0
2008-11-24 10:00:00,3.38,3.48,3.23,3.36,792400.0,2.1751,2.2394,2.0786,2.1622,792400.0
2008-11-24 10:10:00,3.36,3.7,3.25,3.25,385500.0,2.1622,2.381,2.0914,2.0914,385500.0
2008-11-24 10:20:00,3.25,3.34,3.21,3.28,491900.0,2.0914,2.1493,2.0657,2.1107,491900.0
2008-11-24 10:30:00,3.28,3.35,3.21,3.23,590600.0,2.1107,2.1558,2.0657,2.0786,590600.0
2008-11-24 10:40:00,3.23,3.52,3.23,3.51,627300.0,2.0786,2.2652,2.0786,2.2587,627300.0
2008-11-24 10:50:00,3.51,3.55,3.46,3.53,478700.0,2.2587,2.2845,2.2266,2.2716,478700.0
2008-11-24 11:00:00,3.53,3.62,3.49,3.61,735600.0,2.2716,2.3295,2.2459,2.3231,735600.0
2008-11-24 11:10:00,3.61,3.65,3.49,3.62,1060200.0,2.3231,2.3488,2.2459,2.3295,1060200.0
2008-11-24 11:20:00,3.63,3.7,3.58,3.64,582300.0,2.336,2.381,2.3038,2.3424,582300.0
2008-11-24 11:30:00,3.64,3.65,3.53,3.57,295900.0,2.3424,2.3488,2.2716,2.2974,295900.0
2008-11-24 11:40:00,3.57,3.6,3.52,3.58,174400.0,2.2974,2.3167,2.2652,2.3038,174400.0
2008-11-24 11:50:00,3.59,3.61,3.54,3.58,231400.0,2.3102,2.3231,2.2781,2.3038,231400.0
2008-11-24 12:00:00,3.57,3.6,3.54,3.55,218500.0,2.2974,2.3167,2.2781,2.2845,218500.0
2008-11-24 12:10:00,3.56,3.56,3.45,3.52,276100.0,2.2909,2.2909,2.2201,2.2652,276100.0
2008-11-24 12:20:00,3.52,3.52,3.24,3.3,502900.0,2.2652,2.2652,2.085,2.1236,502900.0
2008-11-24 12:30:00,3.29,3.44,3.29,3.4,444100.0,2.1172,2.2137,2.1172,2.188,444100.0
2008-11-24 12:40:00,3.4,3.46,3.4,3.45,252800.0,2.188,2.2266,2.188,2.2201,252800.0
2008-11-24 12:50:00,3.45,3.51,3.42,3.45,200100.0,2.2201,2.2587,2.2008,2.2201,200100.0
2008-11-24 13:00:00,3.46,3.47,3.39,3.43,223400.0,2.2266,2.233,2.1815,2.2073,223400.0
2008-11-24 13:10:00,3.42,3.45,3.35,3.39,184200.0,2.2008,2.2201,2.1558,2.1815,184200.0
2008-11-24 13:20:00,3.38,3.46,3.37,3.42,170200.0,2.1751,2.2266,2.1687,2.2008,170200.0
2008-11-24 13:30:00,3.41,3.48,3.41,3.47,220800.0,2.1944,2.2394,2.1944,2.233,220800.0
2008-11-24 13:40:00,3.46,3.46,3.41,3.44,163700.0,2.2266,2.2266,2.1944,2.2137,163700.0
2008-11-24 13:50:00,3.45,3.63,3.43,3.63,487400.0,2.2201,2.336,2.2073,2.336,487400.0
2008-11-24 14:00:00,3.63,3.63,3.46,3.51,431900.0,2.336,2.336,2.2266,2.2587,431900.0
2008-11-24 14:10:00,3.51,3.55,3.45,3.53,386100.0,2.2587,2.2845,2.2201,2.2716,386100.0
2008-11-24 14:20:00,3.53,3.66,3.52,3.58,650300.0,2.2716,2.3553,2.2652,2.3038,650300.0
2008-11-24 14:30:00,3.59,3.65,3.54,3.59,339800.0,2.3102,2.3488,2.2781,2.3102,339800.0
2008-11-24 14:40:00,3.59,3.63,3.55,3.57,334700.0,2.3102,2.336,2.2845,2.2974,334700.0
2008-11-24 14:50:00,3.57,3.75,3.56,3.7,844900.0,2.2974,2.4132,2.2909,2.381,844900.0
2008-11-24 15:00:00,3.71,3.85,3.68,3.81,1052200.0,2.3875,2.4775,2.3681,2.4518,1052200.0
2008-11-24 15:10:00,3.81,3.87,3.77,3.8,514000.0,2.4518,2.4904,2.4261,2.4454,514000.0
2008-11-24 15:20:00,3.79,3.95,3.77,3.89,650100.0,2.4389,2.5419,2.4261,2.5033,650100.0
2008-11-24 15:30:00,3.89,3.91,3.75,3.78,431500.0,2.5033,2.5162,2.4132,2.4325,431500.0
2008-11-24 15:40:00,3.78,3.83,3.54,3.54,854000.0,2.4325,2.4647,2.2781,2.2781,854000.0
2008-11-24 15:50:00,3.54,3.82,3.54,3.69,1499000.0,2.2781,2.4582,2.2781,2.3746,1499000.0
2008-11-25 09:30:00,3.99,4.03,3.8,3.8,672000.0,2.5676,2.5934,2.4454,2.4454,672000.0
2008-11-25 09:40:00,3.8,3.88,3.75,3.83,891400.0,2.4454,2.4968,2.4132,2.4647,891400.0
2008-11-25 09:50:00,3.83,3.83,3.73,3.76,293700.0,2.4647,2.4647,2.4003,2.4196,293700.0
2008-11-25 10:00:00,3.77,3.79,3.7,3.77,375800.0,2.4261,2.4389,2.381,2.4261,375800.0
2008-11-25 10:10:00,3.77,3.82,3.75,3.78,381200.0,2.4261,2.4582,2.4132,2.4325,381200.0
2008-11-25 10:20:00,3.78,3.87,3.74,3.85,613000.0,2.4325,2.4904,2.4068,2.4775,613000.0
2008-11-25 10:30:00,3.85,4.1,3.81,4.03,1047000.0,2.4775,2.6384,2.4518,2.5934,1047000.0
2008-11-25 10:40:00,4.04,4.04,3.88,3.91,776700.0,2.5998,2.5998,2.4968,2.5162,776700.0
2008-11-25 10:50:00,3.9,3.99,3.84,3.97,395400.0,2.5097,2.5676,2.4711,2.5548,395400.0
2008-11-25 11:00:00,3.97,4.0,3.85,3.96,260200.0,2.5548,2.5741,2.4775,2.5483,260200.0
2008-11-25 11:10:00,3.98,4.05,3.93,3.97,461500.0,2.5612,2.6062,2.529,2.5548,461500.0
2008-11-25 11:20:00,3.96,3.99,3.94,3.96,290000.0,2.5483,2.5676,2.5355,2.5483,290000.0
2008-11-25 11:30:00,3.96,4.04,3.91,4.03,296600.0,2.5483,2.5998,2.5162,2.5934,296600.0
2008-11-25 11:40:00,4.03,4.31,4.01,4.3,1216500.0,2.5934,2.7736,2.5805,2.7671,1216500.0
2008-11-25 11:50:00,4.3,4.31,4.16,4.21,596200.0,2.7671,2.7736,2.677,2.7092,596200.0
2008-11-25 12:00:00,4.21,4.22,4.15,4.18,293200.0,2.7092,2.7156,2.6706,2.6899,293200.0
2008-11-25 12:10:00,4.18,4.2,4.08,4.2,324400.0,2.6899,2.7028,2.6256,2.7028,324400.0
2008-11-25 12:20:00,4.2,4.24,4.16,4.19,272400.0,2.7028,2.7285,2.677,2.6963,272400.0
2008-11-25 12:30:00,4.2,4.35,4.17,4.31,410500.0,2.7028,2.7993,2.6835,2.7736,410500.0
2008-11-25 12:40:00,4.3,4.34,4.19,4.24,583800.0,2.7671,2.7929,2.6963,2.7285,583800.0
2008-11-25 12:50:00,4.24,4.26,4.03,4.15,574600.0,2.7285,2.7414,2.5934,2.6706,574600.0
2008-11-25 13:00:00,4.15,4.2,4.1,4.13,282100.0,2.6706,2.7028,2.6384,2.6577,282100.0
2008-11-25 13:10:00,4.13,4.16,4.12,4.16,204500.0,2.6577,2.677,2.6513,2.677,204500.0
2008-11-25 13:20:00,4.15,4.23,4.13,4.22,328900.0,2.6706,2.7221,2.6577,2.7156,328900.0
2008-11-25 13:30:00,4.23,4.24,4.17,4.24,237500.0,2.7221,2.7285,2.6835,2.7285,237500.0
2008-11-25 13:40:00,4.23,4.24,4.14,4.21,205900.0,2.7221,2.7285,2.6642,2.7092,205900.0
2008-11-25 13:50:00,4.21,4.21,4.15,4.16,126700.0,2.7092,2.7092,2.6706,2.677,126700.0
2008-11-25 14:00:00,4.16,4.18,4.06,4.06,225200.0,2.677,2.6899,2.6127,2.6127,225200.0
2008-11-25 14:10:00,4.07,4.08,3.98,4.05,504300.0,2.6191,2.6256,2.5612,2.6062,504300.0
2008-11-25 14:20:00,4.07,4.08,4.03,4.05,218600.0,2.6191,2.6256,2.5934,2.6062,218600.0
2008-11-25 14:30:00,4.05,4.22,4.05,4.21,477100.0,2.6062,2.7156,2.6062,2.7092,477100.0
2008-11-25 14:40:00,4.21,4.22,4.17,4.17,308500.0,2.7092,2.7156,2.6835,2.6835,308500.0
2008-11-25 14:50:00,4.16,4.24,4.13,4.22,326000.0,2.677,2.7285,2.6577,2.7156,326000.0
2008-11-25 15:00:00,4.22,4.29,4.18,4.22,601200.0,2.7156,2.7607,2.6899,2.7156,601200.0
2008-11-25 15:10:00,4.21,4.28,4.19,4.23,316000.0,2.7092,2.7543,2.6963,2.7221,316000.0
2008-11-25 15:20:00,4.23,4.26,4.18,4.26,344900.0,2.7221,2.7414,2.6899,2.7414,344900.0
2008-11-25 15:30:00,4.26,4.31,4.23,4.3,467000.0,2.7414,2.7736,2.7221,2.7671,467000.0
2008-11-25 15:40:00,4.3,4.32,4.25,4.3,713400.0,2.7671,2.78,2.735,2.7671,713400.0
2008-11-25 15:50:00,4.3,4.39,4.27,4.36,1180900.0,2.7671,2.825,2.7478,2.8057,1180900.0
2008-11-26 09:30:00,4.2,4.4,4.13,4.25,847200.0,2.7028,2.8315,2.6577,2.735,847200.0
2008-11-26 09:40:00,4.24,4.31,4.18,4.25,522200.0,2.7285,2.7736,2.6899,2.735,522200.0
2008-11-26 09:50:00,4.26,4.39,4.26,4.35,535300.0,2.7414,2.825,2.7414,2.7993,535300.0
2008-11-26 10:00:00,4.36,4.5,4.33,4.47,748500.0,2.8057,2.8958,2.7864,2.8765,748500.0
2008-11-26 10:10:00,4.46,4.75,4.45,4.7,1225600.0,2.8701,3.0567,2.8637,3.0245,1225600.0
2008-11-26 10:20:00,4.69,4.77,4.55,4.67,641600.0,3.0181,3.0696,2.928,3.0052,641600.0
2008-11-26 10:30:00,4.66,4.73,4.56,4.7,407800.0,2.9988,3.0438,2.9344,3.0245,407800.0
2008-11-26 10:40:00,4.7,4.71,4.6,4.66,407600.0,3.0245,3.031,2.9602,2.9988,407600.0
2008-11-26 10:50:00,4.65,4.83,4.65,4.82,648100.0,2.9924,3.1082,2.9924,3.1018,648100.0
2008-11-26 11:00:00,4.82,4.83,4.65,4.66,510500.0,3.1018,3.1082,2.9924,2.9988,510500.0
2008-11-26 11:10:00,4.67,4.8,4.67,4.75,308200.0,3.0052,3.0889,3.0052,3.0567,308200.0
2008-11-26 11:20:00,4.75,4.8,4.7,4.72,290800.0,3.0567,3.0889,3.0245,3.0374,290800.0
2008-11-26 11:30:00,4.72,4.77,4.66,4.73,256700.0,3.0374,3.0696,2.9988,3.0438,256700.0
2008-11-26 11:40:00,4.72,4.73,4.67,4.72,348400.0,3.0374,3.0438,3.0052,3.0374,348400.0
2008-11-26 11:50:00,4.72,4.72,4.55,4.57,539200.0,3.0374,3.0374,2.928,2.9409,539200.0
2008-11-26 12:00:00,4.57,4.72,4.57,4.63,402300.0,2.9409,3.0374,2.9409,2.9795,402300.0
2008-11-26 12:10:00,4.63,4.7,4.56,4.66,278700.0,2.9795,3.0245,2.9344,2.9988,278700.0
2008-11-26 12:20:00,4.66,4.75,4.66,4.72,271700.0,2.9988,3.0567,2.9988,3.0374,271700.0
2008-11-26 12:30:00,4.71,4.78,4.71,4.72,222700.0,3.031,3.076,3.031,3.0374,222700.0
2008-11-26 12:40:00,4.72,4.78,4.69,4.77,155200.0,3.0374,3.076,3.0181,3.0696,155200.0
2008-11-26 12:50:00,4.77,4.79,4.75,4.79,277400.0,3.0696,3.0825,3.0567,3.0825,277400.0
2008-11-26 13:00:00,4.79,4.8,4.77,4.78,284400.0,3.0825,3.0889,3.0696,3.076,284400.0
2008-11-26 13:10:00,4.79,4.79,4.76,4.78,340900.0,3.0825,3.0825,3.0631,3.076,340900.0
2008-11-26 13:20:00,4.78,4.78,4.69,4.73,195300.0,3.076,3.076,3.0181,3.0438,195300.0
2008-11-26 13:30:00,4.72,4.72,4.6,4.67,329000.0,3.0374,3.0374,2.9602,3.0052,329000.0
2008-11-26 13:40:00,4.67,4.69,4.56,4.63,258300.0,3.0052,3.0181,2.9344,2.9795,258300.0
2008-11-26 13:50:00,4.63,4.68,4.63,4.68,198900.0,2.9795,3.0117,2.9795,3.0117,198900.0
2008-11-26 14:00:00,4.68,4.68,4.62,4.67,104300.0,3.0117,3.0117,2.9731,3.0052,104300.0
2008-11-26 14:10:00,4.68,4.73,4.65,4.72,185800.0,3.0117,3.0438,2.9924,3.0374,185800.0
2008-11-26 14:20:00,4.72,4.75,4.68,4.73,215500.0,3.0374,3.0567,3.0117,3.0438,215500.0
2008-11-26 14:30:00,4.73,4.78,4.72,4.75,256500.0,3.0438,3.076,3.0374,3.0567,256500.0
2008-11-26 14:40:00,4.76,4.78,4.72,4.73,161100.0,3.0631,3.076,3.0374,3.0438,161100.0
2008-11-26 14:50:00,4.73,4.85,4.73,4.79,722100.0,3.0438,3.1211,3.0438,3.0825,722100.0
2008-11-26 15:00:00,4.78,4.95,4.77,4.84,736100.0,3.076,3.1854,3.0696,3.1146,736100.0
2008-11-26 15:10:00,4.84,4.93,4.78,4.79,330000.0,3.1146,3.1725,3.076,3.0825,330000.0
2008-11-26 15:20:00,4.78,4.84,4.78,4.81,242700.0,3.076,3.1146,3.076,3.0953,242700.0
2008-11-26 15:30:00,4.81,4.94,4.8,4.87,338200.0,3.0953,3.179,3.0889,3.1339,338200.0
2008-11-26 15:40:00,4.89,4.93,4.74,4.75,646000.0,3.1468,3.1725,3.0503,3.0567,646000.0
2008-11-26 15:50:00,4.75,4.8,4.62,4.7,1285100.0,3.0567,3.0889,2.9731,3.0245,1285100.0
2008-11-28 09:30:00,5.02,5.25,4.75,5.13,1414500.0,3.2305,3.3785,3.0567,3.3012,1414500.0
2008-11-28 09:40:00,5.12,5.15,4.91,4.92,726600.0,3.2948,3.3141,3.1597,3.1661,726600.0
2008-11-28 09:50:00,4.92,5.03,4.86,4.97,510100.0,3.1661,3.2369,3.1275,3.1983,510100.0
2008-11-28 10:00:00,4.97,5.04,4.96,4.98,421600.0,3.1983,3.2433,3.1918,3.2047,421600.0
2008-11-28 10:10:00,4.98,5.08,4.98,5.03,375700.0,3.2047,3.2691,3.2047,3.2369,375700.0
2008-11-28 10:20:00,5.03,5.17,5.01,5.08,923900.0,3.2369,3.327,3.224,3.2691,923900.0
2008-11-28 10:30:00,5.08,5.09,4.99,5.03,479800.0,3.2691,3.2755,3.2112,3.2369,479800.0
2008-11-28 10:40:00,5.03,5.07,5.01,5.07,332200.0,3.2369,3.2626,3.224,3.2626,332200.0
2008-11-28 10:50:00,5.07,5.08,5.02,5.07,363500.0,3.2626,3.2691,3.2305,3.2626,363500.0
2008-11-28 11:00:00,5.07,5.09,5.03,5.05,274100.0,3.2626,3.2755,3.2369,3.2498,274100.0
2008-11-28 11:10:00,5.03,5.05,4.99,5.0,297300.0,3.2369,3.2498,3.2112,3.2176,297300.0
2008-11-28 11:20:00,4.99,5.1,4.99,5.05,399900.0,3.2112,3.2819,3.2112,3.2498,399900.0
2008-11-28 11:30:00,5.05,5.1,5.04,5.08,550800.0,3.2498,3.2819,3.2433,3.2691,550800.0
2008-11-28 11:40:00,5.08,5.13,5.06,5.11,309800.0,3.2691,3.3012,3.2562,3.2884,309800.0
2008-11-28 11:50:00,5.11,5.2,5.1,5.19,568800.0,3.2884,3.3463,3.2819,3.3399,568800.0
2008-11-28 12:00:00,5.19,5.3,5.19,5.26,902300.0,3.3399,3.4106,3.3399,3.3849,902300.0
2008-11-28 12:10:00,5.26,5.3,5.23,5.24,456700.0,3.3849,3.4106,3.3656,3.372,456700.0
2008-11-28 12:20:00,5.25,5.34,5.25,5.25,612900.0,3.3785,3.4364,3.3785,3.3785,612900.0
2008-11-28 12:30:00,5.25,5.29,5.2,5.25,598600.0,3.3785,3.4042,3.3463,3.3785,598600.0
2008-11-28 12:40:00,5.26,5.27,5.15,5.17,670900.0,3.3849,3.3913,3.3141,3.327,670900.0
2008-11-28 12:50:00,5.17,5.18,5.12,5.16,744500.0,3.327,3.3334,3.2948,3.3206,744500.0
2008-11-28 13:00:00,5.17,5.17,5.02,5.11,147200.0,3.327,3.327,3.2305,3.2884,147200.0
2008-11-28 13:10:00,5.04,5.04,5.04,5.04,600.0,3.2433,3.2433,3.2433,3.2433,600.0
2008-11-28 13:20:00,5.12,5.12,5.12,5.12,900.0,3.2948,3.2948,3.2948,3.2948,900.0
2008-11-28 13:30:00,5.12,5.12,5.12,5.12,100.0,3.2948,3.2948,3.2948,3.2948,100.0
2008-11-28 13:40:00,5.06,5.06,5.06,5.06,900.0,3.2562,3.2562,3.2562,3.2562,900.0
2008-11-28 13:50:00,5.06,5.06,5.06,5.06,0.0,3.2562,3.2562,3.2562,3.2562,0.0
2008-11-28 14:00:00,5.09,5.1,5.09,5.09,6200.0,3.2755,3.2819,3.2755,3.2755,6200.0
2008-11-28 14:10:00,5.09,5.09,5.09,5.09,0.0,3.2755,3.2755,3.2755,3.2755,0.0
2008-11-28 14:20:00,5.09,5.09,5.09,5.09,0.0,3.2755,3.2755,3.2755,3.2755,0.0
2008-11-28 14:30:00,5.08,5.12,5.0,5.12,1200.0,3.2691,3.2948,3.2176,3.2948,1200.0
2008-11-28 14:40:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 14:50:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:00:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:10:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:20:00,5.12,5.12,5.12,5.12,0.0,3.2948,3.2948,3.2948,3.2948,0.0
2008-11-28 15:30:00,5.04,5.04,5.04,5.04,300.0,3.2433,3.2433,3.2433,3.2433,300.0
2008-11-28 15:40:00,5.04,5.04,5.04,5.04,0.0,3.2433,3.2433,3.2433,3.2433,0.0
2008-11-28 15:50:00,5.05,5.15,5.04,5.04,5000.0,3.2498,3.3141,3.2433,3.2433,5000.0
2008-12-01 09:30:00,4.9,4.95,4.59,4.65,1070400.0,3.1532,3.1854,2.9537,2.9924,1070400.0
2008-12-01 09:40:00,4.65,4.74,4.61,4.65,387300.0,2.9924,3.0503,2.9666,2.9924,387300.0
2008-12-01 09:50:00,4.64,4.7,4.42,4.42,894200.0,2.9859,3.0245,2.8443,2.8443,894200.0
2008-12-01 10:00:00,4.42,4.53,4.4,4.52,653200.0,2.8443,2.9151,2.8315,2.9087,653200.0
2008-12-01 10:10:00,4.52,4.67,4.51,4.59,554500.0,2.9087,3.0052,2.9023,2.9537,554500.0
2008-12-01 10:20:00,4.6,4.6,4.47,4.48,401700.0,2.9602,2.9602,2.8765,2.883,401700.0
2008-12-01 10:30:00,4.48,4.52,4.37,4.41,450200.0,2.883,2.9087,2.8122,2.8379,450200.0
2008-12-01 10:40:00,4.41,4.45,4.36,4.43,384100.0,2.8379,2.8637,2.8057,2.8508,384100.0
2008-12-01 10:50:00,4.43,4.5,4.42,4.47,234300.0,2.8508,2.8958,2.8443,2.8765,234300.0
2008-12-01 11:00:00,4.48,4.48,4.33,4.35,531300.0,2.883,2.883,2.7864,2.7993,531300.0
2008-12-01 11:10:00,4.35,4.45,4.32,4.43,315200.0,2.7993,2.8637,2.78,2.8508,315200.0
2008-12-01 11:20:00,4.43,4.45,4.38,4.38,311000.0,2.8508,2.8637,2.8186,2.8186,311000.0
2008-12-01 11:30:00,4.39,4.42,4.37,4.41,217400.0,2.825,2.8443,2.8122,2.8379,217400.0
2008-12-01 11:40:00,4.42,4.45,4.41,4.44,157100.0,2.8443,2.8637,2.8379,2.8572,157100.0
2008-12-01 11:50:00,4.44,4.44,4.34,4.34,125700.0,2.8572,2.8572,2.7929,2.7929,125700.0
2008-12-01 12:00:00,4.34,4.37,4.23,4.25,479500.0,2.7929,2.8122,2.7221,2.735,479500.0
2008-12-01 12:10:00,4.26,4.3,4.22,4.25,300100.0,2.7414,2.7671,2.7156,2.735,300100.0
2008-12-01 12:20:00,4.25,4.27,4.18,4.26,407400.0,2.735,2.7478,2.6899,2.7414,407400.0
2008-12-01 12:30:00,4.26,4.27,4.13,4.14,370100.0,2.7414,2.7478,2.6577,2.6642,370100.0
2008-12-01 12:40:00,4.14,4.2,4.11,4.16,230700.0,2.6642,2.7028,2.6449,2.677,230700.0
2008-12-01 12:50:00,4.17,4.18,4.11,4.12,194900.0,2.6835,2.6899,2.6449,2.6513,194900.0
2008-12-01 13:00:00,4.13,4.2,4.12,4.2,232700.0,2.6577,2.7028,2.6513,2.7028,232700.0
2008-12-01 13:10:00,4.2,4.2,4.16,4.2,219500.0,2.7028,2.7028,2.677,2.7028,219500.0
2008-12-01 13:20:00,4.19,4.2,4.15,4.17,172400.0,2.6963,2.7028,2.6706,2.6835,172400.0
2008-12-01 13:30:00,4.18,4.2,4.15,4.17,153000.0,2.6899,2.7028,2.6706,2.6835,153000.0
2008-12-01 13:40:00,4.16,4.17,4.1,4.12,318100.0,2.677,2.6835,2.6384,2.6513,318100.0
2008-12-01 13:50:00,4.13,4.16,4.11,4.15,194800.0,2.6577,2.677,2.6449,2.6706,194800.0
2008-12-01 14:00:00,4.15,4.16,4.09,4.13,336800.0,2.6706,2.677,2.632,2.6577,336800.0
2008-12-01 14:10:00,4.13,4.15,4.1,4.11,185700.0,2.6577,2.6706,2.6384,2.6449,185700.0
2008-12-01 14:20:00,4.11,4.14,4.08,4.13,252000.0,2.6449,2.6642,2.6256,2.6577,252000.0
2008-12-01 14:30:00,4.13,4.18,4.12,4.14,347600.0,2.6577,2.6899,2.6513,2.6642,347600.0
2008-12-01 14:40:00,4.14,4.24,4.12,4.23,158500.0,2.6642,2.7285,2.6513,2.7221,158500.0
2008-12-01 14:50:00,4.23,4.36,4.21,4.23,538800.0,2.7221,2.8057,2.7092,2.7221,538800.0
2008-12-01 15:00:00,4.23,4.29,4.12,4.16,459200.0,2.7221,2.7607,2.6513,2.677,459200.0
2008-12-01 15:10:00,4.16,4.22,4.13,4.17,241100.0,2.677,2.7156,2.6577,2.6835,241100.0
2008-12-01 15:20:00,4.17,4.17,4.05,4.09,638300.0,2.6835,2.6835,2.6062,2.632,638300.0
2008-12-01 15:30:00,4.09,4.09,4.03,4.04,471000.0,2.632,2.632,2.5934,2.5998,471000.0
2008-12-01 15:40:00,4.04,4.08,4.0,4.08,607000.0,2.5998,2.6256,2.5741,2.6256,607000.0
2008-12-01 15:50:00,4.09,4.09,4.0,4.03,823800.0,2.632,2.632,2.5741,2.5934,823800.0
2008-12-02 09:30:00,4.24,4.35,4.07,4.08,884300.0,2.7285,2.7993,2.6191,2.6256,884300.0
2008-12-02 09:40:00,4.1,4.11,3.59,3.68,1153800.0,2.6384,2.6449,2.3102,2.3681,1153800.0
2008-12-02 09:50:00,3.66,3.79,3.56,3.75,1028100.0,2.3553,2.4389,2.2909,2.4132,1028100.0
2008-12-02 10:00:00,3.75,4.0,3.73,4.0,457800.0,2.4132,2.5741,2.4003,2.5741,457800.0
2008-12-02 10:10:00,4.0,4.01,3.93,3.98,644600.0,2.5741,2.5805,2.529,2.5612,644600.0
2008-12-02 10:20:00,3.98,4.09,3.97,4.08,359500.0,2.5612,2.632,2.5548,2.6256,359500.0
2008-12-02 10:30:00,4.08,4.21,4.07,4.2,502900.0,2.6256,2.7092,2.6191,2.7028,502900.0
2008-12-02 10:40:00,4.21,4.24,4.1,4.14,327500.0,2.7092,2.7285,2.6384,2.6642,327500.0
2008-12-02 10:50:00,4.14,4.16,4.11,4.15,216400.0,2.6642,2.677,2.6449,2.6706,216400.0
2008-12-02 11:00:00,4.16,4.18,4.11,4.12,175500.0,2.677,2.6899,2.6449,2.6513,175500.0
2008-12-02 11:10:00,4.13,4.16,4.1,4.14,153200.0,2.6577,2.677,2.6384,2.6642,153200.0
2008-12-02 11:20:00,4.14,4.23,4.13,4.23,180300.0,2.6642,2.7221,2.6577,2.7221,180300.0
2008-12-02 11:30:00,4.23,4.28,4.16,4.2,169900.0,2.7221,2.7543,2.677,2.7028,169900.0
2008-12-02 11:40:00,4.2,4.24,4.15,4.22,229500.0,2.7028,2.7285,2.6706,2.7156,229500.0
2008-12-02 11:50:00,4.23,4.28,4.2,4.26,221600.0,2.7221,2.7543,2.7028,2.7414,221600.0
2008-12-02 12:00:00,4.26,4.26,4.19,4.25,193000.0,2.7414,2.7414,2.6963,2.735,193000.0
2008-12-02 12:10:00,4.26,4.3,4.25,4.3,166400.0,2.7414,2.7671,2.735,2.7671,166400.0
2008-12-02 12:20:00,4.3,4.38,4.29,4.34,259900.0,2.7671,2.8186,2.7607,2.7929,259900.0
2008-12-02 12:30:00,4.34,4.35,4.25,4.25,243800.0,2.7929,2.7993,2.735,2.735,243800.0
2008-12-02 12:40:00,4.25,4.34,4.25,4.33,186400.0,2.735,2.7929,2.735,2.7864,186400.0
2008-12-02 12:50:00,4.34,4.38,4.29,4.35,267500.0,2.7929,2.8186,2.7607,2.7993,267500.0
2008-12-02 13:00:00,4.35,4.38,4.34,4.34,212300.0,2.7993,2.8186,2.7929,2.7929,212300.0
2008-12-02 13:10:00,4.34,4.35,4.32,4.34,135300.0,2.7929,2.7993,2.78,2.7929,135300.0
2008-12-02 13:20:00,4.34,4.34,4.25,4.28,306600.0,2.7929,2.7929,2.735,2.7543,306600.0
2008-12-02 13:30:00,4.27,4.27,4.12,4.14,572400.0,2.7478,2.7478,2.6513,2.6642,572400.0
2008-12-02 13:40:00,4.15,4.25,4.14,4.23,276900.0,2.6706,2.735,2.6642,2.7221,276900.0
2008-12-02 13:50:00,4.24,4.24,4.21,4.24,175800.0,2.7285,2.7285,2.7092,2.7285,175800.0
2008-12-02 14:00:00,4.24,4.25,4.16,4.18,444800.0,2.7285,2.735,2.677,2.6899,444800.0
2008-12-02 14:10:00,4.18,4.27,4.18,4.24,260100.0,2.6899,2.7478,2.6899,2.7285,260100.0
2008-12-02 14:20:00,4.24,4.25,4.15,4.23,457900.0,2.7285,2.735,2.6706,2.7221,457900.0
2008-12-02 14:30:00,4.24,4.3,4.19,4.29,187000.0,2.7285,2.7671,2.6963,2.7607,187000.0
2008-12-02 14:40:00,4.29,4.34,4.29,4.34,169300.0,2.7607,2.7929,2.7607,2.7929,169300.0
2008-12-02 14:50:00,4.33,4.45,4.31,4.45,457400.0,2.7864,2.8637,2.7736,2.8637,457400.0
2008-12-02 15:00:00,4.45,4.47,4.32,4.34,424400.0,2.8637,2.8765,2.78,2.7929,424400.0
2008-12-02 15:10:00,4.33,4.56,4.27,4.55,482500.0,2.7864,2.9344,2.7478,2.928,482500.0
2008-12-02 15:20:00,4.55,4.68,4.53,4.56,682200.0,2.928,3.0117,2.9151,2.9344,682200.0
2008-12-02 15:30:00,4.56,4.66,4.48,4.5,467700.0,2.9344,2.9988,2.883,2.8958,467700.0
2008-12-02 15:40:00,4.51,4.61,4.48,4.56,603700.0,2.9023,2.9666,2.883,2.9344,603700.0
2008-12-02 15:50:00,4.56,4.7,4.49,4.63,1301500.0,2.9344,3.0245,2.8894,2.9795,1301500.0
2008-12-03 09:30:00,4.3,4.4,4.2,4.33,497900.0,2.7671,2.8315,2.7028,2.7864,497900.0
2008-12-03 09:40:00,4.32,4.49,4.28,4.36,482600.0,2.78,2.8894,2.7543,2.8057,482600.0
2008-12-03 09:50:00,4.38,4.45,4.3,4.33,358900.0,2.8186,2.8637,2.7671,2.7864,358900.0
2008-12-03 10:00:00,4.33,4.59,4.3,4.46,625400.0,2.7864,2.9537,2.7671,2.8701,625400.0
2008-12-03 10:10:00,4.47,4.54,4.42,4.46,282800.0,2.8765,2.9216,2.8443,2.8701,282800.0
2008-12-03 10:20:00,4.46,4.64,4.46,4.59,321200.0,2.8701,2.9859,2.8701,2.9537,321200.0
2008-12-03 10:30:00,4.59,4.79,4.55,4.77,545700.0,2.9537,3.0825,2.928,3.0696,545700.0
2008-12-03 10:40:00,4.77,4.9,4.72,4.89,501300.0,3.0696,3.1532,3.0374,3.1468,501300.0
2008-12-03 10:50:00,4.89,4.94,4.82,4.92,267600.0,3.1468,3.179,3.1018,3.1661,267600.0
2008-12-03 11:00:00,4.94,4.95,4.73,4.84,259200.0,3.179,3.1854,3.0438,3.1146,259200.0
2008-12-03 11:10:00,4.84,4.95,4.83,4.87,159900.0,3.1146,3.1854,3.1082,3.1339,159900.0
2008-12-03 11:20:00,4.87,4.87,4.74,4.78,335600.0,3.1339,3.1339,3.0503,3.076,335600.0
2008-12-03 11:30:00,4.78,4.84,4.73,4.83,203200.0,3.076,3.1146,3.0438,3.1082,203200.0
2008-12-03 11:40:00,4.82,4.9,4.78,4.89,160300.0,3.1018,3.1532,3.076,3.1468,160300.0
2008-12-03 11:50:00,4.89,4.99,4.82,4.96,440200.0,3.1468,3.2112,3.1018,3.1918,440200.0
2008-12-03 12:00:00,4.95,4.98,4.8,4.8,443500.0,3.1854,3.2047,3.0889,3.0889,443500.0
2008-12-03 12:10:00,4.8,4.93,4.76,4.79,435900.0,3.0889,3.1725,3.0631,3.0825,435900.0
2008-12-03 12:20:00,4.79,4.96,4.78,4.96,235500.0,3.0825,3.1918,3.076,3.1918,235500.0
2008-12-03 12:30:00,4.95,5.1,4.93,5.08,777200.0,3.1854,3.2819,3.1725,3.2691,777200.0
2008-12-03 12:40:00,5.07,5.29,5.04,5.27,1043000.0,3.2626,3.4042,3.2433,3.3913,1043000.0
2008-12-03 12:50:00,5.28,5.46,5.22,5.39,1382200.0,3.3978,3.5136,3.3592,3.4686,1382200.0
2008-12-03 13:00:00,5.38,5.41,5.2,5.22,708500.0,3.4621,3.4814,3.3463,3.3592,708500.0
2008-12-03 13:10:00,5.22,5.26,5.0,5.04,771700.0,3.3592,3.3849,3.2176,3.2433,771700.0
2008-12-03 13:20:00,5.04,5.21,5.03,5.18,603800.0,3.2433,3.3527,3.2369,3.3334,603800.0
2008-12-03 13:30:00,5.18,5.25,5.1,5.21,497100.0,3.3334,3.3785,3.2819,3.3527,497100.0
2008-12-03 13:40:00,5.21,5.22,4.99,5.1,512100.0,3.3527,3.3592,3.2112,3.2819,512100.0
2008-12-03 13:50:00,5.1,5.1,4.81,4.98,422000.0,3.2819,3.2819,3.0953,3.2047,422000.0
2008-12-03 14:00:00,4.98,5.2,4.98,5.18,392300.0,3.2047,3.3463,3.2047,3.3334,392300.0
2008-12-03 14:10:00,5.18,5.28,5.18,5.21,586000.0,3.3334,3.3978,3.3334,3.3527,586000.0
2008-12-03 14:20:00,5.22,5.35,5.2,5.3,496200.0,3.3592,3.4428,3.3463,3.4106,496200.0
2008-12-03 14:30:00,5.31,5.44,5.27,5.34,630400.0,3.4171,3.5007,3.3913,3.4364,630400.0
2008-12-03 14:40:00,5.34,5.45,5.32,5.34,420800.0,3.4364,3.5072,3.4235,3.4364,420800.0
2008-12-03 14:50:00,5.34,5.41,5.15,5.16,544200.0,3.4364,3.4814,3.3141,3.3206,544200.0
2008-12-03 15:00:00,5.16,5.2,4.95,5.09,853500.0,3.3206,3.3463,3.1854,3.2755,853500.0
2008-12-03 15:10:00,5.09,5.15,5.0,5.1,525900.0,3.2755,3.3141,3.2176,3.2819,525900.0
2008-12-03 15:20:00,5.1,5.18,4.95,4.98,576100.0,3.2819,3.3334,3.1854,3.2047,576100.0
2008-12-03 15:30:00,4.99,5.12,4.98,5.06,507200.0,3.2112,3.2948,3.2047,3.2562,507200.0
2008-12-03 15:40:00,5.05,5.12,4.87,5.02,535500.0,3.2498,3.2948,3.1339,3.2305,535500.0
2008-12-03 15:50:00,5.02,5.09,4.95,5.0,866300.0,3.2305,3.2755,3.1854,3.2176,866300.0
2008-12-04 09:30:00,5.1,5.1,4.85,4.95,678600.0,3.2819,3.2819,3.1211,3.1854,678600.0
2008-12-04 09:40:00,4.95,5.31,4.95,5.2,858200.0,3.1854,3.4171,3.1854,3.3463,858200.0
2008-12-04 09:50:00,5.2,5.25,5.16,5.19,341400.0,3.3463,3.3785,3.3206,3.3399,341400.0
2008-12-04 10:00:00,5.19,5.24,5.03,5.07,330300.0,3.3399,3.372,3.2369,3.2626,330300.0
2008-12-04 10:10:00,5.06,5.07,4.92,4.99,445500.0,3.2562,3.2626,3.1661,3.2112,445500.0
2008-12-04 10:20:00,5.0,5.0,4.93,4.94,295600.0,3.2176,3.2176,3.1725,3.179,295600.0
2008-12-04 10:30:00,4.94,5.02,4.9,5.01,195900.0,3.179,3.2305,3.1532,3.224,195900.0
2008-12-04 10:40:00,5.0,5.06,4.93,5.01,233900.0,3.2176,3.2562,3.1725,3.224,233900.0
2008-12-04 10:50:00,5.01,5.17,5.0,5.11,410200.0,3.224,3.327,3.2176,3.2884,410200.0
2008-12-04 11:00:00,5.11,5.14,4.97,4.99,328300.0,3.2884,3.3077,3.1983,3.2112,328300.0
2008-12-04 11:10:00,4.99,5.02,4.96,4.99,208400.0,3.2112,3.2305,3.1918,3.2112,208400.0
2008-12-04 11:20:00,4.98,4.98,4.93,4.94,183600.0,3.2047,3.2047,3.1725,3.179,183600.0
2008-12-04 11:30:00,4.93,4.93,4.8,4.81,480200.0,3.1725,3.1725,3.0889,3.0953,480200.0
2008-12-04 11:40:00,4.81,4.82,4.67,4.76,672200.0,3.0953,3.1018,3.0052,3.0631,672200.0
2008-12-04 11:50:00,4.76,4.92,4.75,4.85,264200.0,3.0631,3.1661,3.0567,3.1211,264200.0
2008-12-04 12:00:00,4.85,4.85,4.71,4.76,292800.0,3.1211,3.1211,3.031,3.0631,292800.0
2008-12-04 12:10:00,4.75,4.78,4.7,4.75,474500.0,3.0567,3.076,3.0245,3.0567,474500.0
2008-12-04 12:20:00,4.74,4.8,4.71,4.76,203000.0,3.0503,3.0889,3.031,3.0631,203000.0
2008-12-04 12:30:00,4.76,4.83,4.75,4.79,206200.0,3.0631,3.1082,3.0567,3.0825,206200.0
2008-12-04 12:40:00,4.78,4.84,4.76,4.79,137700.0,3.076,3.1146,3.0631,3.0825,137700.0
2008-12-04 12:50:00,4.79,4.79,4.72,4.73,137600.0,3.0825,3.0825,3.0374,3.0438,137600.0
2008-12-04 13:00:00,4.73,4.74,4.71,4.72,93500.0,3.0438,3.0503,3.031,3.0374,93500.0
2008-12-04 13:10:00,4.72,4.73,4.7,4.71,268000.0,3.0374,3.0438,3.0245,3.031,268000.0
2008-12-04 13:20:00,4.71,4.81,4.69,4.77,220900.0,3.031,3.0953,3.0181,3.0696,220900.0
2008-12-04 13:30:00,4.77,4.84,4.71,4.81,161000.0,3.0696,3.1146,3.031,3.0953,161000.0
2008-12-04 13:40:00,4.8,4.85,4.77,4.84,131500.0,3.0889,3.1211,3.0696,3.1146,131500.0
2008-12-04 13:50:00,4.84,4.9,4.84,4.85,144500.0,3.1146,3.1532,3.1146,3.1211,144500.0
2008-12-04 14:00:00,4.85,4.94,4.85,4.9,242400.0,3.1211,3.179,3.1211,3.1532,242400.0
2008-12-04 14:10:00,4.9,4.95,4.84,4.85,199000.0,3.1532,3.1854,3.1146,3.1211,199000.0
2008-12-04 14:20:00,4.85,4.91,4.83,4.85,154200.0,3.1211,3.1597,3.1082,3.1211,154200.0
2008-12-04 14:30:00,4.86,4.93,4.84,4.87,149000.0,3.1275,3.1725,3.1146,3.1339,149000.0
2008-12-04 14:40:00,4.87,4.88,4.8,4.82,205600.0,3.1339,3.1404,3.0889,3.1018,205600.0
2008-12-04 14:50:00,4.82,4.87,4.8,4.83,123400.0,3.1018,3.1339,3.0889,3.1082,123400.0
2008-12-04 15:00:00,4.81,4.82,4.61,4.66,380500.0,3.0953,3.1018,2.9666,2.9988,380500.0
2008-12-04 15:10:00,4.66,4.73,4.53,4.56,370700.0,2.9988,3.0438,2.9151,2.9344,370700.0
2008-12-04 15:20:00,4.56,4.6,4.51,4.53,318500.0,2.9344,2.9602,2.9023,2.9151,318500.0
2008-12-04 15:30:00,4.53,4.57,4.5,4.52,363300.0,2.9151,2.9409,2.8958,2.9087,363300.0
2008-12-04 15:40:00,4.51,4.72,4.5,4.65,411300.0,2.9023,3.0374,2.8958,2.9924,411300.0
2008-12-04 15:50:00,4.65,4.68,4.53,4.63,417400.0,2.9924,3.0117,2.9151,2.9795,417400.0
2008-12-05 09:30:00,4.48,4.69,4.46,4.64,468200.0,2.883,3.0181,2.8701,2.9859,468200.0
2008-12-05 09:40:00,4.65,4.72,4.53,4.54,252300.0,2.9924,3.0374,2.9151,2.9216,252300.0
2008-12-05 09:50:00,4.54,4.65,4.53,4.58,256700.0,2.9216,2.9924,2.9151,2.9473,256700.0
2008-12-05 10:00:00,4.58,4.6,4.55,4.59,99400.0,2.9473,2.9602,2.928,2.9537,99400.0
2008-12-05 10:10:00,4.58,4.64,4.56,4.61,102900.0,2.9473,2.9859,2.9344,2.9666,102900.0
2008-12-05 10:20:00,4.61,4.66,4.56,4.66,115600.0,2.9666,2.9988,2.9344,2.9988,115600.0
2008-12-05 10:30:00,4.65,4.68,4.59,4.64,100600.0,2.9924,3.0117,2.9537,2.9859,100600.0
2008-12-05 10:40:00,4.65,4.69,4.6,4.68,75600.0,2.9924,3.0181,2.9602,3.0117,75600.0
2008-12-05 10:50:00,4.68,4.78,4.64,4.7,263500.0,3.0117,3.076,2.9859,3.0245,263500.0
2008-12-05 11:00:00,4.7,4.75,4.65,4.67,220000.0,3.0245,3.0567,2.9924,3.0052,220000.0
2008-12-05 11:10:00,4.67,4.71,4.65,4.7,137000.0,3.0052,3.031,2.9924,3.0245,137000.0
2008-12-05 11:20:00,4.7,4.72,4.61,4.61,84500.0,3.0245,3.0374,2.9666,2.9666,84500.0
2008-12-05 11:30:00,4.62,4.66,4.62,4.66,130000.0,2.9731,2.9988,2.9731,2.9988,130000.0
2008-12-05 11:40:00,4.66,4.68,4.61,4.64,117700.0,2.9988,3.0117,2.9666,2.9859,117700.0
2008-12-05 11:50:00,4.63,4.67,4.6,4.61,88400.0,2.9795,3.0052,2.9602,2.9666,88400.0
2008-12-05 12:00:00,4.61,4.64,4.57,4.61,117100.0,2.9666,2.9859,2.9409,2.9666,117100.0
2008-12-05 12:10:00,4.6,4.61,4.52,4.57,157300.0,2.9602,2.9666,2.9087,2.9409,157300.0
2008-12-05 12:20:00,4.57,4.59,4.52,4.57,89100.0,2.9409,2.9537,2.9087,2.9409,89100.0
2008-12-05 12:30:00,4.57,4.57,4.53,4.57,121300.0,2.9409,2.9409,2.9151,2.9409,121300.0
2008-12-05 12:40:00,4.56,4.58,4.54,4.56,72400.0,2.9344,2.9473,2.9216,2.9344,72400.0
2008-12-05 12:50:00,4.56,4.56,4.54,4.55,47300.0,2.9344,2.9344,2.9216,2.928,47300.0
2008-12-05 13:00:00,4.56,4.61,4.55,4.58,77800.0,2.9344,2.9666,2.928,2.9473,77800.0
2008-12-05 13:10:00,4.59,4.64,4.58,4.61,106500.0,2.9537,2.9859,2.9473,2.9666,106500.0
2008-12-05 13:20:00,4.61,4.62,4.6,4.61,65800.0,2.9666,2.9731,2.9602,2.9666,65800.0
2008-12-05 13:30:00,4.61,4.63,4.58,4.61,87800.0,2.9666,2.9795,2.9473,2.9666,87800.0
2008-12-05 13:40:00,4.61,4.76,4.6,4.67,208900.0,2.9666,3.0631,2.9602,3.0052,208900.0
2008-12-05 13:50:00,4.69,4.84,4.69,4.75,284600.0,3.0181,3.1146,3.0181,3.0567,284600.0
2008-12-05 14:00:00,4.76,4.79,4.7,4.73,216200.0,3.0631,3.0825,3.0245,3.0438,216200.0
2008-12-05 14:10:00,4.72,4.77,4.65,4.69,195700.0,3.0374,3.0696,2.9924,3.0181,195700.0
2008-12-05 14:20:00,4.7,4.79,4.68,4.76,140800.0,3.0245,3.0825,3.0117,3.0631,140800.0
2008-12-05 14:30:00,4.75,4.85,4.73,4.84,139000.0,3.0567,3.1211,3.0438,3.1146,139000.0
2008-12-05 14:40:00,4.85,5.01,4.84,5.01,537100.0,3.1211,3.224,3.1146,3.224,537100.0
2008-12-05 14:50:00,5.01,5.01,4.9,4.95,251000.0,3.224,3.224,3.1532,3.1854,251000.0
2008-12-05 15:00:00,4.94,4.97,4.76,4.86,403500.0,3.179,3.1983,3.0631,3.1275,403500.0
2008-12-05 15:10:00,4.86,4.97,4.82,4.92,311200.0,3.1275,3.1983,3.1018,3.1661,311200.0
2008-12-05 15:20:00,4.92,4.93,4.84,4.89,257700.0,3.1661,3.1725,3.1146,3.1468,257700.0
2008-12-05 15:30:00,4.89,4.96,4.88,4.9,428200.0,3.1468,3.1918,3.1404,3.1532,428200.0
2008-12-05 15:40:00,4.9,4.98,4.87,4.94,652400.0,3.1532,3.2047,3.1339,3.179,652400.0
2008-12-05 15:50:00,4.94,4.97,4.89,4.93,595800.0,3.179,3.1983,3.1468,3.1725,595800.0
2008-12-08 09:30:00,5.34,5.45,5.32,5.38,470000.0,3.4364,3.5072,3.4235,3.4621,470000.0
2008-12-08 09:40:00,5.4,5.5,5.38,5.45,706600.0,3.475,3.5393,3.4621,3.5072,706600.0
2008-12-08 09:50:00,5.46,5.47,5.24,5.26,884200.0,3.5136,3.52,3.372,3.3849,884200.0
2008-12-08 10:00:00,5.25,5.34,5.11,5.2,871400.0,3.3785,3.4364,3.2884,3.3463,871400.0
2008-12-08 10:10:00,5.19,5.22,5.13,5.2,281100.0,3.3399,3.3592,3.3012,3.3463,281100.0
2008-12-08 10:20:00,5.2,5.33,5.19,5.31,425500.0,3.3463,3.43,3.3399,3.4171,425500.0
2008-12-08 10:30:00,5.31,5.39,5.29,5.38,387900.0,3.4171,3.4686,3.4042,3.4621,387900.0
2008-12-08 10:40:00,5.38,5.44,5.24,5.24,488500.0,3.4621,3.5007,3.372,3.372,488500.0
2008-12-08 10:50:00,5.25,5.29,5.23,5.24,355600.0,3.3785,3.4042,3.3656,3.372,355600.0
2008-12-08 11:00:00,5.25,5.44,5.24,5.37,565500.0,3.3785,3.5007,3.372,3.4557,565500.0
2008-12-08 11:10:00,5.37,5.4,5.29,5.31,319900.0,3.4557,3.475,3.4042,3.4171,319900.0
2008-12-08 11:20:00,5.31,5.35,5.28,5.33,206600.0,3.4171,3.4428,3.3978,3.43,206600.0
2008-12-08 11:30:00,5.34,5.4,5.31,5.36,199400.0,3.4364,3.475,3.4171,3.4493,199400.0
2008-12-08 11:40:00,5.36,5.36,5.31,5.32,155100.0,3.4493,3.4493,3.4171,3.4235,155100.0
2008-12-08 11:50:00,5.32,5.38,5.31,5.35,160800.0,3.4235,3.4621,3.4171,3.4428,160800.0
2008-12-08 12:00:00,5.36,5.42,5.35,5.42,340600.0,3.4493,3.4879,3.4428,3.4879,340600.0
2008-12-08 12:10:00,5.41,5.46,5.4,5.45,285300.0,3.4814,3.5136,3.475,3.5072,285300.0
2008-12-08 12:20:00,5.44,5.54,5.42,5.54,758300.0,3.5007,3.5651,3.4879,3.5651,758300.0
2008-12-08 12:30:00,5.52,5.58,5.47,5.5,550700.0,3.5522,3.5908,3.52,3.5393,550700.0
2008-12-08 12:40:00,5.5,5.6,5.5,5.55,340100.0,3.5393,3.6037,3.5393,3.5715,340100.0
2008-12-08 12:50:00,5.55,5.6,5.5,5.55,375100.0,3.5715,3.6037,3.5393,3.5715,375100.0
2008-12-08 13:00:00,5.55,5.64,5.45,5.5,592600.0,3.5715,3.6294,3.5072,3.5393,592600.0
2008-12-08 13:10:00,5.5,5.55,5.46,5.48,404400.0,3.5393,3.5715,3.5136,3.5265,404400.0
2008-12-08 13:20:00,5.49,5.55,5.46,5.49,211500.0,3.5329,3.5715,3.5136,3.5329,211500.0
2008-12-08 13:30:00,5.48,5.5,5.4,5.49,301000.0,3.5265,3.5393,3.475,3.5329,301000.0
2008-12-08 13:40:00,5.49,5.52,5.44,5.47,157400.0,3.5329,3.5522,3.5007,3.52,157400.0
2008-12-08 13:50:00,5.47,5.55,5.44,5.5,213300.0,3.52,3.5715,3.5007,3.5393,213300.0
2008-12-08 14:00:00,5.5,5.59,5.5,5.58,315400.0,3.5393,3.5973,3.5393,3.5908,315400.0
2008-12-08 14:10:00,5.58,5.62,5.54,5.58,275700.0,3.5908,3.6166,3.5651,3.5908,275700.0
2008-12-08 14:20:00,5.58,5.61,5.56,5.6,360900.0,3.5908,3.6101,3.578,3.6037,360900.0
2008-12-08 14:30:00,5.59,5.6,5.55,5.58,251400.0,3.5973,3.6037,3.5715,3.5908,251400.0
2008-12-08 14:40:00,5.58,5.65,5.56,5.63,506500.0,3.5908,3.6359,3.578,3.623,506500.0
2008-12-08 14:50:00,5.63,5.74,5.61,5.73,642700.0,3.623,3.6938,3.6101,3.6874,642700.0
2008-12-08 15:00:00,5.72,5.79,5.68,5.78,644200.0,3.6809,3.726,3.6552,3.7195,644200.0
2008-12-08 15:10:00,5.78,5.86,5.75,5.78,855500.0,3.7195,3.771,3.7002,3.7195,855500.0
2008-12-08 15:20:00,5.78,5.88,5.78,5.86,648800.0,3.7195,3.7839,3.7195,3.771,648800.0
2008-12-08 15:30:00,5.87,5.93,5.84,5.85,928600.0,3.7774,3.8161,3.7581,3.7646,928600.0
2008-12-08 15:40:00,5.85,5.95,5.77,5.9,1320000.0,3.7646,3.8289,3.7131,3.7968,1320000.0
2008-12-08 15:50:00,5.9,6.0,5.84,5.95,1873000.0,3.7968,3.8611,3.7581,3.8289,1873000.0
2008-12-09 09:30:00,5.65,5.78,5.45,5.5,1171800.0,3.6359,3.7195,3.5072,3.5393,1171800.0
2008-12-09 09:40:00,5.51,5.75,5.4,5.73,869100.0,3.5458,3.7002,3.475,3.6874,869100.0
2008-12-09 09:50:00,5.72,6.0,5.72,5.82,947700.0,3.6809,3.8611,3.6809,3.7453,947700.0
2008-12-09 10:00:00,5.82,5.94,5.81,5.87,416300.0,3.7453,3.8225,3.7388,3.7774,416300.0
2008-12-09 10:10:00,5.86,6.1,5.86,6.01,1073000.0,3.771,3.9255,3.771,3.8675,1073000.0
2008-12-09 10:20:00,6.01,6.29,6.0,6.06,998200.0,3.8675,4.0477,3.8611,3.8997,998200.0
2008-12-09 10:30:00,6.04,6.27,6.03,6.23,832300.0,3.8868,4.0349,3.8804,4.0091,832300.0
2008-12-09 10:40:00,6.22,6.26,6.07,6.12,668700.0,4.0027,4.0284,3.9062,3.9383,668700.0
2008-12-09 10:50:00,6.1,6.15,6.0,6.04,695400.0,3.9255,3.9576,3.8611,3.8868,695400.0
2008-12-09 11:00:00,6.04,6.09,5.95,5.98,1012700.0,3.8868,3.919,3.8289,3.8482,1012700.0
2008-12-09 11:10:00,5.98,5.99,5.75,5.78,566200.0,3.8482,3.8547,3.7002,3.7195,566200.0
2008-12-09 11:20:00,5.79,5.79,5.61,5.64,587400.0,3.726,3.726,3.6101,3.6294,587400.0
2008-12-09 11:30:00,5.64,5.81,5.62,5.76,504700.0,3.6294,3.7388,3.6166,3.7067,504700.0
2008-12-09 11:40:00,5.75,5.76,5.68,5.75,345200.0,3.7002,3.7067,3.6552,3.7002,345200.0
2008-12-09 11:50:00,5.75,5.87,5.74,5.79,410800.0,3.7002,3.7774,3.6938,3.726,410800.0
2008-12-09 12:00:00,5.78,5.88,5.76,5.84,208200.0,3.7195,3.7839,3.7067,3.7581,208200.0
2008-12-09 12:10:00,5.85,5.87,5.71,5.73,262000.0,3.7646,3.7774,3.6745,3.6874,262000.0
2008-12-09 12:20:00,5.73,5.73,5.62,5.69,260900.0,3.6874,3.6874,3.6166,3.6616,260900.0
2008-12-09 12:30:00,5.69,5.84,5.67,5.78,238600.0,3.6616,3.7581,3.6487,3.7195,238600.0
2008-12-09 12:40:00,5.79,5.83,5.76,5.77,113500.0,3.726,3.7517,3.7067,3.7131,113500.0
2008-12-09 12:50:00,5.78,5.81,5.73,5.73,124600.0,3.7195,3.7388,3.6874,3.6874,124600.0
2008-12-09 13:00:00,5.75,5.76,5.7,5.73,159600.0,3.7002,3.7067,3.6681,3.6874,159600.0
2008-12-09 13:10:00,5.74,5.75,5.64,5.67,578400.0,3.6938,3.7002,3.6294,3.6487,578400.0
2008-12-09 13:20:00,5.67,5.7,5.6,5.6,259300.0,3.6487,3.6681,3.6037,3.6037,259300.0
2008-12-09 13:30:00,5.6,5.63,5.55,5.6,253900.0,3.6037,3.623,3.5715,3.6037,253900.0
2008-12-09 13:40:00,5.6,5.75,5.58,5.75,229100.0,3.6037,3.7002,3.5908,3.7002,229100.0
2008-12-09 13:50:00,5.75,5.75,5.62,5.64,207000.0,3.7002,3.7002,3.6166,3.6294,207000.0
2008-12-09 14:00:00,5.63,5.64,5.55,5.57,338200.0,3.623,3.6294,3.5715,3.5844,338200.0
2008-12-09 14:10:00,5.56,5.66,5.55,5.64,258100.0,3.578,3.6423,3.5715,3.6294,258100.0
2008-12-09 14:20:00,5.63,5.63,5.53,5.53,389800.0,3.623,3.623,3.5587,3.5587,389800.0
2008-12-09 14:30:00,5.53,5.58,5.5,5.51,497100.0,3.5587,3.5908,3.5393,3.5458,497100.0
2008-12-09 14:40:00,5.52,5.62,5.51,5.6,320300.0,3.5522,3.6166,3.5458,3.6037,320300.0
2008-12-09 14:50:00,5.59,5.73,5.57,5.67,343700.0,3.5973,3.6874,3.5844,3.6487,343700.0
2008-12-09 15:00:00,5.68,5.73,5.52,5.61,580300.0,3.6552,3.6874,3.5522,3.6101,580300.0
2008-12-09 15:10:00,5.61,5.62,5.53,5.62,284100.0,3.6101,3.6166,3.5587,3.6166,284100.0
2008-12-09 15:20:00,5.62,5.68,5.55,5.57,320600.0,3.6166,3.6552,3.5715,3.5844,320600.0
2008-12-09 15:30:00,5.58,5.6,5.5,5.53,386600.0,3.5908,3.6037,3.5393,3.5587,386600.0
2008-12-09 15:40:00,5.53,5.58,5.51,5.53,349700.0,3.5587,3.5908,3.5458,3.5587,349700.0
2008-12-09 15:50:00,5.54,5.55,5.48,5.49,763300.0,3.5651,3.5715,3.5265,3.5329,763300.0
2008-12-10 09:30:00,5.66,5.94,5.6,5.77,574200.0,3.6423,3.8225,3.6037,3.7131,574200.0
2008-12-10 09:40:00,5.77,5.79,5.68,5.71,280000.0,3.7131,3.726,3.6552,3.6745,280000.0
2008-12-10 09:50:00,5.71,5.72,5.63,5.64,347600.0,3.6745,3.6809,3.623,3.6294,347600.0
2008-12-10 10:00:00,5.65,5.69,5.58,5.67,265200.0,3.6359,3.6616,3.5908,3.6487,265200.0
2008-12-10 10:10:00,5.68,5.75,5.59,5.74,414000.0,3.6552,3.7002,3.5973,3.6938,414000.0
2008-12-10 10:20:00,5.74,5.75,5.63,5.63,286800.0,3.6938,3.7002,3.623,3.623,286800.0
2008-12-10 10:30:00,5.63,5.74,5.6,5.72,495300.0,3.623,3.6938,3.6037,3.6809,495300.0
2008-12-10 10:40:00,5.72,5.75,5.62,5.66,434200.0,3.6809,3.7002,3.6166,3.6423,434200.0
2008-12-10 10:50:00,5.66,5.66,5.55,5.6,247800.0,3.6423,3.6423,3.5715,3.6037,247800.0
2008-12-10 11:00:00,5.6,5.75,5.6,5.7,480500.0,3.6037,3.7002,3.6037,3.6681,480500.0
2008-12-10 11:10:00,5.7,5.75,5.69,5.75,162300.0,3.6681,3.7002,3.6616,3.7002,162300.0
2008-12-10 11:20:00,5.75,5.75,5.68,5.72,207100.0,3.7002,3.7002,3.6552,3.6809,207100.0
2008-12-10 11:30:00,5.72,5.75,5.68,5.7,136300.0,3.6809,3.7002,3.6552,3.6681,136300.0
2008-12-10 11:40:00,5.7,5.71,5.68,5.69,266700.0,3.6681,3.6745,3.6552,3.6616,266700.0
2008-12-10 11:50:00,5.7,5.72,5.68,5.7,142600.0,3.6681,3.6809,3.6552,3.6681,142600.0
2008-12-10 12:00:00,5.71,5.77,5.68,5.72,243200.0,3.6745,3.7131,3.6552,3.6809,243200.0
2008-12-10 12:10:00,5.73,5.76,5.68,5.69,122000.0,3.6874,3.7067,3.6552,3.6616,122000.0
2008-12-10 12:20:00,5.7,5.75,5.63,5.63,375600.0,3.6681,3.7002,3.623,3.623,375600.0
2008-12-10 12:30:00,5.64,5.64,5.52,5.53,275300.0,3.6294,3.6294,3.5522,3.5587,275300.0
2008-12-10 12:40:00,5.52,5.59,5.52,5.53,164700.0,3.5522,3.5973,3.5522,3.5587,164700.0
2008-12-10 12:50:00,5.53,5.56,5.53,5.54,108800.0,3.5587,3.578,3.5587,3.5651,108800.0
2008-12-10 13:00:00,5.54,5.58,5.53,5.57,64800.0,3.5651,3.5908,3.5587,3.5844,64800.0
2008-12-10 13:10:00,5.57,5.63,5.56,5.56,272500.0,3.5844,3.623,3.578,3.578,272500.0
2008-12-10 13:20:00,5.56,5.59,5.51,5.51,120300.0,3.578,3.5973,3.5458,3.5458,120300.0
2008-12-10 13:30:00,5.51,5.52,5.4,5.42,348500.0,3.5458,3.5522,3.475,3.4879,348500.0
2008-12-10 13:40:00,5.42,5.43,5.38,5.42,154100.0,3.4879,3.4943,3.4621,3.4879,154100.0
2008-12-10 13:50:00,5.41,5.42,5.3,5.3,431700.0,3.4814,3.4879,3.4106,3.4106,431700.0
2008-12-10 14:00:00,5.3,5.34,5.3,5.33,184500.0,3.4106,3.4364,3.4106,3.43,184500.0
2008-12-10 14:10:00,5.33,5.34,5.31,5.31,158700.0,3.43,3.4364,3.4171,3.4171,158700.0
2008-12-10 14:20:00,5.32,5.34,5.24,5.31,520500.0,3.4235,3.4364,3.372,3.4171,520500.0
2008-12-10 14:30:00,5.32,5.41,5.27,5.4,293500.0,3.4235,3.4814,3.3913,3.475,293500.0
2008-12-10 14:40:00,5.4,5.45,5.3,5.31,264300.0,3.475,3.5072,3.4106,3.4171,264300.0
2008-12-10 14:50:00,5.31,5.32,5.18,5.19,650900.0,3.4171,3.4235,3.3334,3.3399,650900.0
2008-12-10 15:00:00,5.19,5.23,5.13,5.22,785400.0,3.3399,3.3656,3.3012,3.3592,785400.0
2008-12-10 15:10:00,5.22,5.23,5.14,5.15,269300.0,3.3592,3.3656,3.3077,3.3141,269300.0
2008-12-10 15:20:00,5.15,5.3,5.12,5.26,367700.0,3.3141,3.4106,3.2948,3.3849,367700.0
2008-12-10 15:30:00,5.26,5.45,5.21,5.4,764400.0,3.3849,3.5072,3.3527,3.475,764400.0
2008-12-10 15:40:00,5.39,5.59,5.38,5.57,737000.0,3.4686,3.5973,3.4621,3.5844,737000.0
2008-12-10 15:50:00,5.58,5.61,5.36,5.41,1084600.0,3.5908,3.6101,3.4493,3.4814,1084600.0
2008-12-11 09:30:00,5.2,5.25,5.02,5.16,676300.0,3.3463,3.3785,3.2305,3.3206,676300.0
2008-12-11 09:40:00,5.16,5.44,5.13,5.43,571300.0,3.3206,3.5007,3.3012,3.4943,571300.0
2008-12-11 09:50:00,5.43,5.54,5.42,5.54,679500.0,3.4943,3.5651,3.4879,3.5651,679500.0
2008-12-11 10:00:00,5.54,5.7,5.51,5.62,648000.0,3.5651,3.6681,3.5458,3.6166,648000.0
2008-12-11 10:10:00,5.63,5.84,5.61,5.73,850400.0,3.623,3.7581,3.6101,3.6874,850400.0
2008-12-11 10:20:00,5.74,5.92,5.74,5.87,1236500.0,3.6938,3.8096,3.6938,3.7774,1236500.0
2008-12-11 10:30:00,5.85,5.94,5.85,5.89,1193300.0,3.7646,3.8225,3.7646,3.7903,1193300.0
2008-12-11 10:40:00,5.89,5.92,5.75,5.84,652700.0,3.7903,3.8096,3.7002,3.7581,652700.0
2008-12-11 10:50:00,5.84,5.89,5.78,5.84,321300.0,3.7581,3.7903,3.7195,3.7581,321300.0
2008-12-11 11:00:00,5.84,5.84,5.69,5.74,2045900.0,3.7581,3.7581,3.6616,3.6938,2045900.0
2008-12-11 11:10:00,5.74,5.84,5.71,5.72,637800.0,3.6938,3.7581,3.6745,3.6809,637800.0
2008-12-11 11:20:00,5.72,5.75,5.65,5.68,524600.0,3.6809,3.7002,3.6359,3.6552,524600.0
2008-12-11 11:30:00,5.68,5.75,5.67,5.74,251800.0,3.6552,3.7002,3.6487,3.6938,251800.0
2008-12-11 11:40:00,5.74,5.82,5.72,5.81,323600.0,3.6938,3.7453,3.6809,3.7388,323600.0
2008-12-11 11:50:00,5.81,5.91,5.81,5.9,429800.0,3.7388,3.8032,3.7388,3.7968,429800.0
2008-12-11 12:00:00,5.9,5.9,5.83,5.87,334900.0,3.7968,3.7968,3.7517,3.7774,334900.0
2008-12-11 12:10:00,5.88,5.88,5.76,5.79,166200.0,3.7839,3.7839,3.7067,3.726,166200.0
2008-12-11 12:20:00,5.79,5.8,5.73,5.79,620900.0,3.726,3.7324,3.6874,3.726,620900.0
2008-12-11 12:30:00,5.79,5.89,5.78,5.89,227800.0,3.726,3.7903,3.7195,3.7903,227800.0
2008-12-11 12:40:00,5.89,5.9,5.86,5.89,229800.0,3.7903,3.7968,3.771,3.7903,229800.0
2008-12-11 12:50:00,5.89,6.14,5.88,6.14,2196000.0,3.7903,3.9512,3.7839,3.9512,2196000.0
2008-12-11 13:00:00,6.14,6.17,6.02,6.05,982100.0,3.9512,3.9705,3.874,3.8933,982100.0
2008-12-11 13:10:00,6.05,6.06,5.85,5.88,867400.0,3.8933,3.8997,3.7646,3.7839,867400.0
2008-12-11 13:20:00,5.89,5.91,5.81,5.87,580800.0,3.7903,3.8032,3.7388,3.7774,580800.0
2008-12-11 13:30:00,5.87,5.92,5.79,5.82,934000.0,3.7774,3.8096,3.726,3.7453,934000.0
2008-12-11 13:40:00,5.81,5.96,5.81,5.94,280400.0,3.7388,3.8354,3.7388,3.8225,280400.0
2008-12-11 13:50:00,5.93,5.94,5.87,5.9,477100.0,3.8161,3.8225,3.7774,3.7968,477100.0
2008-12-11 14:00:00,5.89,6.08,5.87,5.97,502800.0,3.7903,3.9126,3.7774,3.8418,502800.0
2008-12-11 14:10:00,5.97,6.05,5.92,5.96,274200.0,3.8418,3.8933,3.8096,3.8354,274200.0
2008-12-11 14:20:00,5.97,5.97,5.83,5.95,488800.0,3.8418,3.8418,3.7517,3.8289,488800.0
2008-12-11 14:30:00,5.95,6.08,5.91,5.94,371100.0,3.8289,3.9126,3.8032,3.8225,371100.0
2008-12-11 14:40:00,5.94,5.98,5.88,5.9,304400.0,3.8225,3.8482,3.7839,3.7968,304400.0
2008-12-11 14:50:00,5.9,5.9,5.66,5.67,821100.0,3.7968,3.7968,3.6423,3.6487,821100.0
2008-12-11 15:00:00,5.66,5.74,5.6,5.67,597100.0,3.6423,3.6938,3.6037,3.6487,597100.0
2008-12-11 15:10:00,5.68,5.74,5.55,5.72,664500.0,3.6552,3.6938,3.5715,3.6809,664500.0
2008-12-11 15:20:00,5.72,5.74,5.64,5.72,421000.0,3.6809,3.6938,3.6294,3.6809,421000.0
2008-12-11 15:30:00,5.72,5.75,5.58,5.61,689200.0,3.6809,3.7002,3.5908,3.6101,689200.0
2008-12-11 15:40:00,5.6,5.8,5.59,5.8,592100.0,3.6037,3.7324,3.5973,3.7324,592100.0
2008-12-11 15:50:00,5.79,5.9,5.74,5.81,1141600.0,3.726,3.7968,3.6938,3.7388,1141600.0
2008-12-12 09:30:00,5.35,5.8,5.27,5.65,915500.0,3.4428,3.7324,3.3913,3.6359,915500.0
2008-12-12 09:40:00,5.65,5.78,5.53,5.73,1820700.0,3.6359,3.7195,3.5587,3.6874,1820700.0
2008-12-12 09:50:00,5.73,5.89,5.7,5.79,1886200.0,3.6874,3.7903,3.6681,3.726,1886200.0
2008-12-12 10:00:00,5.79,5.9,5.7,5.74,721500.0,3.726,3.7968,3.6681,3.6938,721500.0
2008-12-12 10:10:00,5.74,5.8,5.66,5.69,676200.0,3.6938,3.7324,3.6423,3.6616,676200.0
2008-12-12 10:20:00,5.69,5.8,5.67,5.78,509600.0,3.6616,3.7324,3.6487,3.7195,509600.0
2008-12-12 10:30:00,5.79,5.8,5.68,5.73,240100.0,3.726,3.7324,3.6552,3.6874,240100.0
2008-12-12 10:40:00,5.72,5.78,5.7,5.72,1186000.0,3.6809,3.7195,3.6681,3.6809,1186000.0
2008-12-12 10:50:00,5.71,5.75,5.69,5.73,267800.0,3.6745,3.7002,3.6616,3.6874,267800.0
2008-12-12 11:00:00,5.73,5.74,5.71,5.73,168000.0,3.6874,3.6938,3.6745,3.6874,168000.0
2008-12-12 11:10:00,5.74,5.74,5.64,5.69,356400.0,3.6938,3.6938,3.6294,3.6616,356400.0
2008-12-12 11:20:00,5.7,5.73,5.64,5.67,284500.0,3.6681,3.6874,3.6294,3.6487,284500.0
2008-12-12 11:30:00,5.66,5.7,5.64,5.67,262200.0,3.6423,3.6681,3.6294,3.6487,262200.0
2008-12-12 11:40:00,5.67,5.71,5.66,5.68,442000.0,3.6487,3.6745,3.6423,3.6552,442000.0
2008-12-12 11:50:00,5.69,5.74,5.67,5.71,152600.0,3.6616,3.6938,3.6487,3.6745,152600.0
2008-12-12 12:00:00,5.71,5.8,5.7,5.76,308500.0,3.6745,3.7324,3.6681,3.7067,308500.0
2008-12-12 12:10:00,5.76,5.76,5.68,5.71,125000.0,3.7067,3.7067,3.6552,3.6745,125000.0
2008-12-12 12:20:00,5.71,5.77,5.69,5.77,211100.0,3.6745,3.7131,3.6616,3.7131,211100.0
2008-12-12 12:30:00,5.77,6.08,5.75,6.01,2024700.0,3.7131,3.9126,3.7002,3.8675,2024700.0
2008-12-12 12:40:00,6.02,6.1,5.95,5.97,584400.0,3.874,3.9255,3.8289,3.8418,584400.0
2008-12-12 12:50:00,5.98,6.12,5.95,5.97,511500.0,3.8482,3.9383,3.8289,3.8418,511500.0
2008-12-12 13:00:00,5.97,6.02,5.87,5.94,416500.0,3.8418,3.874,3.7774,3.8225,416500.0
2008-12-12 13:10:00,5.93,5.96,5.81,5.84,391000.0,3.8161,3.8354,3.7388,3.7581,391000.0
2008-12-12 13:20:00,5.84,5.94,5.81,5.84,204100.0,3.7581,3.8225,3.7388,3.7581,204100.0
2008-12-12 13:30:00,5.84,5.87,5.7,5.7,1461400.0,3.7581,3.7774,3.6681,3.6681,1461400.0
2008-12-12 13:40:00,5.71,5.8,5.66,5.72,223000.0,3.6745,3.7324,3.6423,3.6809,223000.0
2008-12-12 13:50:00,5.73,5.79,5.68,5.77,122500.0,3.6874,3.726,3.6552,3.7131,122500.0
2008-12-12 14:00:00,5.77,6.0,5.75,5.84,325900.0,3.7131,3.8611,3.7002,3.7581,325900.0
2008-12-12 14:10:00,5.84,5.94,5.71,5.75,1303300.0,3.7581,3.8225,3.6745,3.7002,1303300.0
2008-12-12 14:20:00,5.75,5.78,5.66,5.75,259000.0,3.7002,3.7195,3.6423,3.7002,259000.0
2008-12-12 14:30:00,5.75,5.87,5.65,5.83,354300.0,3.7002,3.7774,3.6359,3.7517,354300.0
2008-12-12 14:40:00,5.83,5.89,5.76,5.85,221900.0,3.7517,3.7903,3.7067,3.7646,221900.0
2008-12-12 14:50:00,5.84,5.93,5.83,5.9,361600.0,3.7581,3.8161,3.7517,3.7968,361600.0
2008-12-12 15:00:00,5.9,6.0,5.85,5.85,459500.0,3.7968,3.8611,3.7646,3.7646,459500.0
2008-12-12 15:10:00,5.88,5.93,5.82,5.85,706100.0,3.7839,3.8161,3.7453,3.7646,706100.0
2008-12-12 15:20:00,5.83,5.94,5.8,5.89,335700.0,3.7517,3.8225,3.7324,3.7903,335700.0
2008-12-12 15:30:00,5.89,5.9,5.79,5.84,215800.0,3.7903,3.7968,3.726,3.7581,215800.0
2008-12-12 15:40:00,5.84,5.92,5.8,5.83,360600.0,3.7581,3.8096,3.7324,3.7517,360600.0
2008-12-12 15:50:00,5.83,5.94,5.8,5.93,716700.0,3.7517,3.8225,3.7324,3.8161,716700.0
2008-12-15 09:30:00,6.53,6.93,6.41,6.82,3037800.0,4.2022,4.4596,4.1249,4.3888,3037800.0
2008-12-15 09:40:00,6.81,6.96,6.65,6.89,1448700.0,4.3824,4.4789,4.2794,4.4338,1448700.0
2008-12-15 09:50:00,6.89,6.9,6.57,6.64,1236600.0,4.4338,4.4403,4.2279,4.273,1236600.0
2008-12-15 10:00:00,6.64,6.7,6.45,6.48,1598200.0,4.273,4.3116,4.1507,4.17,1598200.0
2008-12-15 10:10:00,6.48,6.65,6.38,6.48,933400.0,4.17,4.2794,4.1056,4.17,933400.0
2008-12-15 10:20:00,6.48,6.54,6.34,6.51,1116900.0,4.17,4.2086,4.0799,4.1893,1116900.0
2008-12-15 10:30:00,6.52,6.6,6.4,6.46,674400.0,4.1957,4.2472,4.1185,4.1571,674400.0
2008-12-15 10:40:00,6.47,6.54,6.3,6.32,805500.0,4.1636,4.2086,4.0542,4.067,805500.0
2008-12-15 10:50:00,6.32,6.37,6.22,6.31,915100.0,4.067,4.0992,4.0027,4.0606,915100.0
2008-12-15 11:00:00,6.3,6.33,6.16,6.31,688600.0,4.0542,4.0735,3.9641,4.0606,688600.0
2008-12-15 11:10:00,6.32,6.35,6.26,6.28,317300.0,4.067,4.0863,4.0284,4.0413,317300.0
2008-12-15 11:20:00,6.27,6.4,6.26,6.37,235000.0,4.0349,4.1185,4.0284,4.0992,235000.0
2008-12-15 11:30:00,6.38,6.42,6.35,6.4,232900.0,4.1056,4.1314,4.0863,4.1185,232900.0
2008-12-15 11:40:00,6.39,6.42,6.36,6.38,158800.0,4.1121,4.1314,4.0928,4.1056,158800.0
2008-12-15 11:50:00,6.38,6.4,6.3,6.33,224800.0,4.1056,4.1185,4.0542,4.0735,224800.0
2008-12-15 12:00:00,6.33,6.4,6.27,6.36,241000.0,4.0735,4.1185,4.0349,4.0928,241000.0
2008-12-15 12:10:00,6.36,6.4,6.24,6.29,313400.0,4.0928,4.1185,4.0156,4.0477,313400.0
2008-12-15 12:20:00,6.29,6.35,6.22,6.33,284900.0,4.0477,4.0863,4.0027,4.0735,284900.0
2008-12-15 12:30:00,6.33,6.33,6.2,6.23,221200.0,4.0735,4.0735,3.9898,4.0091,221200.0
2008-12-15 12:40:00,6.22,6.24,6.18,6.19,515100.0,4.0027,4.0156,3.9769,3.9834,515100.0
2008-12-15 12:50:00,6.18,6.24,6.14,6.18,308900.0,3.9769,4.0156,3.9512,3.9769,308900.0
2008-12-15 13:00:00,6.17,6.23,6.08,6.13,309000.0,3.9705,4.0091,3.9126,3.9448,309000.0
2008-12-15 13:10:00,6.12,6.23,6.11,6.19,187400.0,3.9383,4.0091,3.9319,3.9834,187400.0
2008-12-15 13:20:00,6.18,6.25,6.15,6.24,306400.0,3.9769,4.022,3.9576,4.0156,306400.0
2008-12-15 13:30:00,6.24,6.32,6.21,6.25,332000.0,4.0156,4.067,3.9962,4.022,332000.0
2008-12-15 13:40:00,6.24,6.29,6.24,6.25,104600.0,4.0156,4.0477,4.0156,4.022,104600.0
2008-12-15 13:50:00,6.25,6.26,6.15,6.16,180900.0,4.022,4.0284,3.9576,3.9641,180900.0
2008-12-15 14:00:00,6.16,6.24,6.15,6.18,167000.0,3.9641,4.0156,3.9576,3.9769,167000.0
2008-12-15 14:10:00,6.18,6.18,6.07,6.11,322800.0,3.9769,3.9769,3.9062,3.9319,322800.0
2008-12-15 14:20:00,6.11,6.14,6.07,6.09,297700.0,3.9319,3.9512,3.9062,3.919,297700.0
2008-12-15 14:30:00,6.08,6.14,6.08,6.11,178200.0,3.9126,3.9512,3.9126,3.9319,178200.0
2008-12-15 14:40:00,6.11,6.14,6.07,6.1,225400.0,3.9319,3.9512,3.9062,3.9255,225400.0
2008-12-15 14:50:00,6.11,6.12,6.0,6.0,389600.0,3.9319,3.9383,3.8611,3.8611,389600.0
2008-12-15 15:00:00,6.0,6.04,5.95,5.98,434100.0,3.8611,3.8868,3.8289,3.8482,434100.0
2008-12-15 15:10:00,5.99,6.04,5.95,5.95,451500.0,3.8547,3.8868,3.8289,3.8289,451500.0
2008-12-15 15:20:00,5.95,5.98,5.83,5.84,601300.0,3.8289,3.8482,3.7517,3.7581,601300.0
2008-12-15 15:30:00,5.84,5.99,5.77,5.91,992000.0,3.7581,3.8547,3.7131,3.8032,992000.0
2008-12-15 15:40:00,5.92,6.05,5.91,6.02,717700.0,3.8096,3.8933,3.8032,3.874,717700.0
2008-12-15 15:50:00,6.02,6.03,5.92,5.99,637400.0,3.874,3.8804,3.8096,3.8547,637400.0
2008-12-16 09:30:00,6.25,6.35,6.2,6.31,626100.0,4.022,4.0863,3.9898,4.0606,626100.0
2008-12-16 09:40:00,6.31,6.32,6.19,6.22,454000.0,4.0606,4.067,3.9834,4.0027,454000.0
2008-12-16 09:50:00,6.22,6.32,6.19,6.26,444400.0,4.0027,4.067,3.9834,4.0284,444400.0
2008-12-16 10:00:00,6.28,6.34,6.22,6.33,377000.0,4.0413,4.0799,4.0027,4.0735,377000.0
2008-12-16 10:10:00,6.33,6.5,6.33,6.4,706400.0,4.0735,4.1829,4.0735,4.1185,706400.0
2008-12-16 10:20:00,6.39,6.39,6.27,6.32,415600.0,4.1121,4.1121,4.0349,4.067,415600.0
2008-12-16 10:30:00,6.31,6.35,6.27,6.27,323400.0,4.0606,4.0863,4.0349,4.0349,323400.0
2008-12-16 10:40:00,6.26,6.29,6.14,6.18,733500.0,4.0284,4.0477,3.9512,3.9769,733500.0
2008-12-16 10:50:00,6.18,6.24,6.14,6.2,588000.0,3.9769,4.0156,3.9512,3.9898,588000.0
2008-12-16 11:00:00,6.2,6.21,6.14,6.15,343000.0,3.9898,3.9962,3.9512,3.9576,343000.0
2008-12-16 11:10:00,6.15,6.23,6.11,6.15,314200.0,3.9576,4.0091,3.9319,3.9576,314200.0
2008-12-16 11:20:00,6.15,6.2,6.14,6.19,285800.0,3.9576,3.9898,3.9512,3.9834,285800.0
2008-12-16 11:30:00,6.2,6.3,6.19,6.21,449500.0,3.9898,4.0542,3.9834,3.9962,449500.0
2008-12-16 11:40:00,6.21,6.26,6.21,6.26,183500.0,3.9962,4.0284,3.9962,4.0284,183500.0
2008-12-16 11:50:00,6.26,6.26,6.22,6.24,268300.0,4.0284,4.0284,4.0027,4.0156,268300.0
2008-12-16 12:00:00,6.23,6.24,6.12,6.14,349300.0,4.0091,4.0156,3.9383,3.9512,349300.0
2008-12-16 12:10:00,6.14,6.2,6.13,6.14,194600.0,3.9512,3.9898,3.9448,3.9512,194600.0
2008-12-16 12:20:00,6.14,6.17,6.12,6.15,153800.0,3.9512,3.9705,3.9383,3.9576,153800.0
2008-12-16 12:30:00,6.15,6.19,6.13,6.14,152800.0,3.9576,3.9834,3.9448,3.9512,152800.0
2008-12-16 12:40:00,6.13,6.15,6.12,6.15,227500.0,3.9448,3.9576,3.9383,3.9576,227500.0
2008-12-16 12:50:00,6.15,6.15,6.11,6.12,150000.0,3.9576,3.9576,3.9319,3.9383,150000.0
2008-12-16 13:00:00,6.12,6.15,6.06,6.14,268200.0,3.9383,3.9576,3.8997,3.9512,268200.0
2008-12-16 13:10:00,6.14,6.18,6.14,6.17,274700.0,3.9512,3.9769,3.9512,3.9705,274700.0
2008-12-16 13:20:00,6.18,6.18,6.14,6.14,90300.0,3.9769,3.9769,3.9512,3.9512,90300.0
2008-12-16 13:30:00,6.14,6.2,6.14,6.19,217000.0,3.9512,3.9898,3.9512,3.9834,217000.0
2008-12-16 13:40:00,6.19,6.19,6.13,6.13,135600.0,3.9834,3.9834,3.9448,3.9448,135600.0
2008-12-16 13:50:00,6.14,6.18,6.1,6.11,139500.0,3.9512,3.9769,3.9255,3.9319,139500.0
2008-12-16 14:00:00,6.11,6.12,6.08,6.09,138300.0,3.9319,3.9383,3.9126,3.919,138300.0
2008-12-16 14:10:00,6.08,6.12,6.08,6.1,120400.0,3.9126,3.9383,3.9126,3.9255,120400.0
2008-12-16 14:20:00,6.11,6.23,6.09,6.16,412700.0,3.9319,4.0091,3.919,3.9641,412700.0
2008-12-16 14:30:00,6.15,6.23,6.14,6.21,676200.0,3.9576,4.0091,3.9512,3.9962,676200.0
2008-12-16 14:40:00,6.21,6.22,5.99,6.06,1195600.0,3.9962,4.0027,3.8547,3.8997,1195600.0
2008-12-16 14:50:00,6.07,6.13,6.01,6.12,511300.0,3.9062,3.9448,3.8675,3.9383,511300.0
2008-12-16 15:00:00,6.13,6.23,6.06,6.2,432700.0,3.9448,4.0091,3.8997,3.9898,432700.0
2008-12-16 15:10:00,6.19,6.29,6.16,6.22,1144700.0,3.9834,4.0477,3.9641,4.0027,1144700.0
2008-12-16 15:20:00,6.22,6.26,6.21,6.22,619100.0,4.0027,4.0284,3.9962,4.0027,619100.0
2008-12-16 15:30:00,6.22,6.25,6.13,6.24,669100.0,4.0027,4.022,3.9448,4.0156,669100.0
2008-12-16 15:40:00,6.24,6.29,6.17,6.18,957400.0,4.0156,4.0477,3.9705,3.9769,957400.0
2008-12-16 15:50:00,6.18,6.27,6.11,6.2,1508500.0,3.9769,4.0349,3.9319,3.9898,1508500.0
2008-12-17 09:30:00,6.19,6.38,6.1,6.35,598200.0,3.9834,4.1056,3.9255,4.0863,598200.0
2008-12-17 09:40:00,6.35,6.48,6.32,6.46,607100.0,4.0863,4.17,4.067,4.1571,607100.0
2008-12-17 09:50:00,6.46,6.52,6.34,6.36,564700.0,4.1571,4.1957,4.0799,4.0928,564700.0
2008-12-17 10:00:00,6.37,6.4,6.18,6.24,486600.0,4.0992,4.1185,3.9769,4.0156,486600.0
2008-12-17 10:10:00,6.23,6.32,6.15,6.31,362900.0,4.0091,4.067,3.9576,4.0606,362900.0
2008-12-17 10:20:00,6.31,6.35,6.26,6.31,401000.0,4.0606,4.0863,4.0284,4.0606,401000.0
2008-12-17 10:30:00,6.32,6.39,6.31,6.31,281200.0,4.067,4.1121,4.0606,4.0606,281200.0
2008-12-17 10:40:00,6.31,6.47,6.31,6.41,458200.0,4.0606,4.1636,4.0606,4.1249,458200.0
2008-12-17 10:50:00,6.41,6.54,6.4,6.46,735000.0,4.1249,4.2086,4.1185,4.1571,735000.0
2008-12-17 11:00:00,6.47,6.56,6.45,6.56,364500.0,4.1636,4.2215,4.1507,4.2215,364500.0
2008-12-17 11:10:00,6.56,6.69,6.56,6.66,688200.0,4.2215,4.3051,4.2215,4.2858,688200.0
2008-12-17 11:20:00,6.66,6.7,6.57,6.66,343600.0,4.2858,4.3116,4.2279,4.2858,343600.0
2008-12-17 11:30:00,6.67,6.69,6.65,6.69,230500.0,4.2923,4.3051,4.2794,4.3051,230500.0
2008-12-17 11:40:00,6.68,6.69,6.66,6.67,388600.0,4.2987,4.3051,4.2858,4.2923,388600.0
2008-12-17 11:50:00,6.67,6.68,6.55,6.58,514300.0,4.2923,4.2987,4.215,4.2343,514300.0
2008-12-17 12:00:00,6.58,6.65,6.55,6.62,338800.0,4.2343,4.2794,4.215,4.2601,338800.0
2008-12-17 12:10:00,6.62,6.69,6.62,6.66,282500.0,4.2601,4.3051,4.2601,4.2858,282500.0
2008-12-17 12:20:00,6.66,6.67,6.63,6.64,249300.0,4.2858,4.2923,4.2665,4.273,249300.0
2008-12-17 12:30:00,6.65,6.65,6.61,6.61,150100.0,4.2794,4.2794,4.2537,4.2537,150100.0
2008-12-17 12:40:00,6.62,6.65,6.6,6.64,302000.0,4.2601,4.2794,4.2472,4.273,302000.0
2008-12-17 12:50:00,6.65,6.68,6.62,6.64,380900.0,4.2794,4.2987,4.2601,4.273,380900.0
2008-12-17 13:00:00,6.64,6.64,6.53,6.59,323400.0,4.273,4.273,4.2022,4.2408,323400.0
2008-12-17 13:10:00,6.6,6.66,6.58,6.65,197600.0,4.2472,4.2858,4.2343,4.2794,197600.0
2008-12-17 13:20:00,6.66,6.75,6.65,6.73,495900.0,4.2858,4.3437,4.2794,4.3309,495900.0
2008-12-17 13:30:00,6.74,6.93,6.73,6.92,804200.0,4.3373,4.4596,4.3309,4.4531,804200.0
2008-12-17 13:40:00,6.92,7.15,6.85,7.09,1035200.0,4.4531,4.6012,4.4081,4.5625,1035200.0
2008-12-17 13:50:00,7.09,7.31,7.06,7.16,1539400.0,4.5625,4.7041,4.5432,4.6076,1539400.0
2008-12-17 14:00:00,7.17,7.2,7.07,7.19,585500.0,4.614,4.6333,4.5497,4.6269,585500.0
2008-12-17 14:10:00,7.19,7.2,7.04,7.08,611400.0,4.6269,4.6333,4.5304,4.5561,611400.0
2008-12-17 14:20:00,7.09,7.15,6.86,6.9,816000.0,4.5625,4.6012,4.4145,4.4403,816000.0
2008-12-17 14:30:00,6.9,7.0,6.87,6.95,845200.0,4.4403,4.5046,4.421,4.4724,845200.0
2008-12-17 14:40:00,6.96,7.08,6.9,7.03,932800.0,4.4789,4.5561,4.4403,4.5239,932800.0
2008-12-17 14:50:00,7.02,7.14,6.9,7.14,578000.0,4.5175,4.5947,4.4403,4.5947,578000.0
2008-12-17 15:00:00,7.14,7.35,7.13,7.3,1372600.0,4.5947,4.7299,4.5883,4.6977,1372600.0
2008-12-17 15:10:00,7.3,7.57,7.23,7.56,2150300.0,4.6977,4.8714,4.6526,4.865,2150300.0
2008-12-17 15:20:00,7.57,7.67,7.41,7.48,2266200.0,4.8714,4.9358,4.7685,4.8135,2266200.0
2008-12-17 15:30:00,7.47,7.57,7.39,7.45,1333600.0,4.8071,4.8714,4.7556,4.7942,1333600.0
2008-12-17 15:40:00,7.46,7.7,7.45,7.7,1233200.0,4.8006,4.9551,4.7942,4.9551,1233200.0
2008-12-17 15:50:00,7.7,7.73,7.46,7.49,1843800.0,4.9551,4.9744,4.8006,4.8199,1843800.0
2008-12-18 09:30:00,7.71,7.8,7.45,7.59,2055800.0,4.9615,5.0194,4.7942,4.8843,2055800.0
2008-12-18 09:40:00,7.6,7.61,7.08,7.16,1896900.0,4.8907,4.8972,4.5561,4.6076,1896900.0
2008-12-18 09:50:00,7.15,7.26,6.87,7.22,1538900.0,4.6012,4.6719,4.421,4.6462,1538900.0
2008-12-18 10:00:00,7.22,7.35,7.1,7.18,1012500.0,4.6462,4.7299,4.569,4.6205,1012500.0
2008-12-18 10:10:00,7.19,7.24,7.13,7.15,499100.0,4.6269,4.6591,4.5883,4.6012,499100.0
2008-12-18 10:20:00,7.14,7.3,7.08,7.29,727300.0,4.5947,4.6977,4.5561,4.6912,727300.0
2008-12-18 10:30:00,7.29,7.35,7.22,7.26,850300.0,4.6912,4.7299,4.6462,4.6719,850300.0
2008-12-18 10:40:00,7.26,7.31,7.1,7.24,472400.0,4.6719,4.7041,4.569,4.6591,472400.0
2008-12-18 10:50:00,7.23,7.24,7.14,7.21,248700.0,4.6526,4.6591,4.5947,4.6398,248700.0
2008-12-18 11:00:00,7.21,7.29,7.17,7.18,205000.0,4.6398,4.6912,4.614,4.6205,205000.0
2008-12-18 11:10:00,7.18,7.25,7.11,7.14,439900.0,4.6205,4.6655,4.5754,4.5947,439900.0
2008-12-18 11:20:00,7.14,7.14,6.9,6.95,1151400.0,4.5947,4.5947,4.4403,4.4724,1151400.0
2008-12-18 11:30:00,6.95,7.04,6.91,6.97,467000.0,4.4724,4.5304,4.4467,4.4853,467000.0
2008-12-18 11:40:00,6.97,7.06,6.96,7.06,187200.0,4.4853,4.5432,4.4789,4.5432,187200.0
2008-12-18 11:50:00,7.06,7.1,7.05,7.05,146800.0,4.5432,4.569,4.5368,4.5368,146800.0
2008-12-18 12:00:00,7.05,7.06,6.93,6.96,358000.0,4.5368,4.5432,4.4596,4.4789,358000.0
2008-12-18 12:10:00,6.95,7.03,6.93,6.97,272000.0,4.4724,4.5239,4.4596,4.4853,272000.0
2008-12-18 12:20:00,6.97,6.98,6.85,6.88,567700.0,4.4853,4.4918,4.4081,4.4274,567700.0
2008-12-18 12:30:00,6.88,6.96,6.87,6.89,286400.0,4.4274,4.4789,4.421,4.4338,286400.0
2008-12-18 12:40:00,6.89,7.0,6.88,6.96,337600.0,4.4338,4.5046,4.4274,4.4789,337600.0
2008-12-18 12:50:00,6.97,6.99,6.91,6.95,262900.0,4.4853,4.4982,4.4467,4.4724,262900.0
2008-12-18 13:00:00,6.96,6.97,6.87,6.9,187300.0,4.4789,4.4853,4.421,4.4403,187300.0
2008-12-18 13:10:00,6.9,7.0,6.89,7.0,160300.0,4.4403,4.5046,4.4338,4.5046,160300.0
2008-12-18 13:20:00,7.0,7.01,6.89,6.93,263700.0,4.5046,4.5111,4.4338,4.4596,263700.0
2008-12-18 13:30:00,6.93,6.98,6.92,6.93,188300.0,4.4596,4.4918,4.4531,4.4596,188300.0
2008-12-18 13:40:00,6.93,6.93,6.78,6.81,442200.0,4.4596,4.4596,4.3631,4.3824,442200.0
2008-12-18 13:50:00,6.81,6.81,6.71,6.72,457500.0,4.3824,4.3824,4.318,4.3244,457500.0
2008-12-18 14:00:00,6.71,6.72,6.62,6.67,583300.0,4.318,4.3244,4.2601,4.2923,583300.0
2008-12-18 14:10:00,6.67,6.69,6.53,6.54,529100.0,4.2923,4.3051,4.2022,4.2086,529100.0
2008-12-18 14:20:00,6.54,6.6,6.52,6.57,485400.0,4.2086,4.2472,4.1957,4.2279,485400.0
2008-12-18 14:30:00,6.56,6.57,6.51,6.53,315500.0,4.2215,4.2279,4.1893,4.2022,315500.0
2008-12-18 14:40:00,6.54,6.73,6.53,6.72,592100.0,4.2086,4.3309,4.2022,4.3244,592100.0
2008-12-18 14:50:00,6.72,6.84,6.68,6.71,574300.0,4.3244,4.4017,4.2987,4.318,574300.0
2008-12-18 15:00:00,6.71,6.75,6.62,6.63,415700.0,4.318,4.3437,4.2601,4.2665,415700.0
2008-12-18 15:10:00,6.63,6.66,6.54,6.56,380800.0,4.2665,4.2858,4.2086,4.2215,380800.0
2008-12-18 15:20:00,6.56,6.57,6.4,6.48,1010800.0,4.2215,4.2279,4.1185,4.17,1010800.0
2008-12-18 15:30:00,6.49,6.67,6.48,6.61,556100.0,4.1764,4.2923,4.17,4.2537,556100.0
2008-12-18 15:40:00,6.61,6.7,6.58,6.62,604700.0,4.2537,4.3116,4.2343,4.2601,604700.0
2008-12-18 15:50:00,6.62,6.69,6.54,6.59,1035100.0,4.2601,4.3051,4.2086,4.2408,1035100.0
2008-12-19 09:30:00,6.64,6.8,6.16,6.18,1304900.0,4.273,4.3759,3.9641,3.9769,1304900.0
2008-12-19 09:40:00,6.18,6.32,6.16,6.32,622500.0,3.9769,4.067,3.9641,4.067,622500.0
2008-12-19 09:50:00,6.32,6.58,6.31,6.45,707500.0,4.067,4.2343,4.0606,4.1507,707500.0
2008-12-19 10:00:00,6.44,6.63,6.44,6.6,431900.0,4.1443,4.2665,4.1443,4.2472,431900.0
2008-12-19 10:10:00,6.6,6.69,6.56,6.66,472800.0,4.2472,4.3051,4.2215,4.2858,472800.0
2008-12-19 10:20:00,6.66,6.73,6.65,6.72,390300.0,4.2858,4.3309,4.2794,4.3244,390300.0
2008-12-19 10:30:00,6.72,6.78,6.7,6.78,341200.0,4.3244,4.3631,4.3116,4.3631,341200.0
2008-12-19 10:40:00,6.78,7.0,6.76,6.93,990500.0,4.3631,4.5046,4.3502,4.4596,990500.0
2008-12-19 10:50:00,6.92,6.94,6.81,6.83,607600.0,4.4531,4.466,4.3824,4.3952,607600.0
2008-12-19 11:00:00,6.83,6.83,6.7,6.81,639000.0,4.3952,4.3952,4.3116,4.3824,639000.0
2008-12-19 11:10:00,6.82,6.95,6.8,6.93,441400.0,4.3888,4.4724,4.3759,4.4596,441400.0
2008-12-19 11:20:00,6.92,7.07,6.91,7.06,732100.0,4.4531,4.5497,4.4467,4.5432,732100.0
2008-12-19 11:30:00,7.05,7.07,6.91,6.92,568200.0,4.5368,4.5497,4.4467,4.4531,568200.0
2008-12-19 11:40:00,6.92,6.93,6.78,6.86,455500.0,4.4531,4.4596,4.3631,4.4145,455500.0
2008-12-19 11:50:00,6.86,6.86,6.71,6.72,301100.0,4.4145,4.4145,4.318,4.3244,301100.0
2008-12-19 12:00:00,6.71,6.73,6.45,6.6,782800.0,4.318,4.3309,4.1507,4.2472,782800.0
2008-12-19 12:10:00,6.59,6.8,6.57,6.71,641900.0,4.2408,4.3759,4.2279,4.318,641900.0
2008-12-19 12:20:00,6.72,6.8,6.62,6.75,292200.0,4.3244,4.3759,4.2601,4.3437,292200.0
2008-12-19 12:30:00,6.76,6.84,6.72,6.72,269000.0,4.3502,4.4017,4.3244,4.3244,269000.0
2008-12-19 12:40:00,6.73,6.74,6.63,6.71,215800.0,4.3309,4.3373,4.2665,4.318,215800.0
2008-12-19 12:50:00,6.71,6.71,6.63,6.67,135000.0,4.318,4.318,4.2665,4.2923,135000.0
2008-12-19 13:00:00,6.68,6.73,6.67,6.72,121400.0,4.2987,4.3309,4.2923,4.3244,121400.0
2008-12-19 13:10:00,6.73,6.8,6.67,6.74,170700.0,4.3309,4.3759,4.2923,4.3373,170700.0
2008-12-19 13:20:00,6.73,6.8,6.71,6.76,131000.0,4.3309,4.3759,4.318,4.3502,131000.0
2008-12-19 13:30:00,6.77,6.87,6.77,6.8,221500.0,4.3566,4.421,4.3566,4.3759,221500.0
2008-12-19 13:40:00,6.8,6.88,6.79,6.8,178800.0,4.3759,4.4274,4.3695,4.3759,178800.0
2008-12-19 13:50:00,6.8,6.84,6.71,6.82,245900.0,4.3759,4.4017,4.318,4.3888,245900.0
2008-12-19 14:00:00,6.82,6.87,6.8,6.85,144100.0,4.3888,4.421,4.3759,4.4081,144100.0
2008-12-19 14:10:00,6.85,6.88,6.82,6.84,177600.0,4.4081,4.4274,4.3888,4.4017,177600.0
2008-12-19 14:20:00,6.85,6.87,6.75,6.78,315000.0,4.4081,4.421,4.3437,4.3631,315000.0
2008-12-19 14:30:00,6.78,6.82,6.72,6.75,216800.0,4.3631,4.3888,4.3244,4.3437,216800.0
2008-12-19 14:40:00,6.75,6.82,6.74,6.78,116300.0,4.3437,4.3888,4.3373,4.3631,116300.0
2008-12-19 14:50:00,6.78,6.81,6.7,6.74,168600.0,4.3631,4.3824,4.3116,4.3373,168600.0
2008-12-19 15:00:00,6.74,6.76,6.7,6.74,202700.0,4.3373,4.3502,4.3116,4.3373,202700.0
2008-12-19 15:10:00,6.74,6.74,6.16,6.43,733000.0,4.3373,4.3373,3.9641,4.1378,733000.0
2008-12-19 15:20:00,6.44,6.66,6.38,6.61,544900.0,4.1443,4.2858,4.1056,4.2537,544900.0
2008-12-19 15:30:00,6.62,6.63,6.51,6.52,384800.0,4.2601,4.2665,4.1893,4.1957,384800.0
2008-12-19 15:40:00,6.53,6.65,6.52,6.61,371500.0,4.2022,4.2794,4.1957,4.2537,371500.0
2008-12-19 15:50:00,6.61,6.74,6.61,6.69,642900.0,4.2537,4.3373,4.2537,4.3051,642900.0
2008-12-22 09:30:00,6.74,6.75,6.32,6.53,424500.0,4.3373,4.3437,4.067,4.2022,424500.0
2008-12-22 09:40:00,6.53,6.68,6.52,6.64,304000.0,4.2022,4.2987,4.1957,4.273,304000.0
2008-12-22 09:50:00,6.64,6.64,6.37,6.45,404400.0,4.273,4.273,4.0992,4.1507,404400.0
2008-12-22 10:00:00,6.38,6.48,6.26,6.32,435200.0,4.1056,4.17,4.0284,4.067,435200.0
2008-12-22 10:10:00,6.32,6.4,6.3,6.4,208600.0,4.067,4.1185,4.0542,4.1185,208600.0
2008-12-22 10:20:00,6.4,6.45,6.35,6.43,219700.0,4.1185,4.1507,4.0863,4.1378,219700.0
2008-12-22 10:30:00,6.44,6.45,6.39,6.41,153600.0,4.1443,4.1507,4.1121,4.1249,153600.0
2008-12-22 10:40:00,6.4,6.45,6.35,6.44,227300.0,4.1185,4.1507,4.0863,4.1443,227300.0
2008-12-22 10:50:00,6.44,6.49,6.43,6.46,118300.0,4.1443,4.1764,4.1378,4.1571,118300.0
2008-12-22 11:00:00,6.47,6.47,6.34,6.37,189300.0,4.1636,4.1636,4.0799,4.0992,189300.0
2008-12-22 11:10:00,6.36,6.37,6.3,6.31,216500.0,4.0928,4.0992,4.0542,4.0606,216500.0
2008-12-22 11:20:00,6.32,6.39,6.3,6.34,423800.0,4.067,4.1121,4.0542,4.0799,423800.0
2008-12-22 11:30:00,6.34,6.35,6.21,6.23,380600.0,4.0799,4.0863,3.9962,4.0091,380600.0
2008-12-22 11:40:00,6.22,6.23,6.15,6.17,502700.0,4.0027,4.0091,3.9576,3.9705,502700.0
2008-12-22 11:50:00,6.17,6.24,6.16,6.23,177100.0,3.9705,4.0156,3.9641,4.0091,177100.0
2008-12-22 12:00:00,6.23,6.23,6.1,6.11,297100.0,4.0091,4.0091,3.9255,3.9319,297100.0
2008-12-22 12:10:00,6.11,6.22,6.08,6.16,250300.0,3.9319,4.0027,3.9126,3.9641,250300.0
2008-12-22 12:20:00,6.16,6.16,6.13,6.14,127100.0,3.9641,3.9641,3.9448,3.9512,127100.0
2008-12-22 12:30:00,6.14,6.19,6.12,6.13,339600.0,3.9512,3.9834,3.9383,3.9448,339600.0
2008-12-22 12:40:00,6.13,6.21,6.12,6.15,168300.0,3.9448,3.9962,3.9383,3.9576,168300.0
2008-12-22 12:50:00,6.14,6.17,6.11,6.14,157500.0,3.9512,3.9705,3.9319,3.9512,157500.0
2008-12-22 13:00:00,6.14,6.17,6.12,6.12,88600.0,3.9512,3.9705,3.9383,3.9383,88600.0
2008-12-22 13:10:00,6.12,6.14,6.1,6.12,136100.0,3.9383,3.9512,3.9255,3.9383,136100.0
2008-12-22 13:20:00,6.11,6.12,6.09,6.11,160400.0,3.9319,3.9383,3.919,3.9319,160400.0
2008-12-22 13:30:00,6.11,6.11,6.02,6.04,455000.0,3.9319,3.9319,3.874,3.8868,455000.0
2008-12-22 13:40:00,6.04,6.05,6.0,6.01,458000.0,3.8868,3.8933,3.8611,3.8675,458000.0
2008-12-22 13:50:00,6.01,6.04,5.96,5.99,317800.0,3.8675,3.8868,3.8354,3.8547,317800.0
2008-12-22 14:00:00,5.99,6.01,5.97,5.99,192900.0,3.8547,3.8675,3.8418,3.8547,192900.0
2008-12-22 14:10:00,6.0,6.0,5.95,5.95,188000.0,3.8611,3.8611,3.8289,3.8289,188000.0
2008-12-22 14:20:00,5.96,5.97,5.9,5.93,263800.0,3.8354,3.8418,3.7968,3.8161,263800.0
2008-12-22 14:30:00,5.94,5.98,5.9,5.92,233800.0,3.8225,3.8482,3.7968,3.8096,233800.0
2008-12-22 14:40:00,5.93,5.96,5.9,5.94,169500.0,3.8161,3.8354,3.7968,3.8225,169500.0
2008-12-22 14:50:00,5.94,5.95,5.87,5.87,357300.0,3.8225,3.8289,3.7774,3.7774,357300.0
2008-12-22 15:00:00,5.86,5.9,5.7,5.71,672600.0,3.771,3.7968,3.6681,3.6745,672600.0
2008-12-22 15:10:00,5.71,5.72,5.56,5.64,679700.0,3.6745,3.6809,3.578,3.6294,679700.0
2008-12-22 15:20:00,5.64,5.7,5.6,5.66,383500.0,3.6294,3.6681,3.6037,3.6423,383500.0
2008-12-22 15:30:00,5.66,5.8,5.64,5.75,519100.0,3.6423,3.7324,3.6294,3.7002,519100.0
2008-12-22 15:40:00,5.75,5.81,5.69,5.79,457200.0,3.7002,3.7388,3.6616,3.726,457200.0
2008-12-22 15:50:00,5.8,5.86,5.67,5.79,970200.0,3.7324,3.771,3.6487,3.726,970200.0
2008-12-23 09:30:00,5.82,6.0,5.72,5.73,554600.0,3.7453,3.8611,3.6809,3.6874,554600.0
2008-12-23 09:40:00,5.76,5.81,5.65,5.79,460700.0,3.7067,3.7388,3.6359,3.726,460700.0
2008-12-23 09:50:00,5.8,6.12,5.75,6.07,643500.0,3.7324,3.9383,3.7002,3.9062,643500.0
2008-12-23 10:00:00,6.08,6.14,5.95,6.05,587500.0,3.9126,3.9512,3.8289,3.8933,587500.0
2008-12-23 10:10:00,6.06,6.19,6.04,6.06,525500.0,3.8997,3.9834,3.8868,3.8997,525500.0
2008-12-23 10:20:00,6.07,6.1,5.81,5.84,567800.0,3.9062,3.9255,3.7388,3.7581,567800.0
2008-12-23 10:30:00,5.84,5.98,5.81,5.91,366900.0,3.7581,3.8482,3.7388,3.8032,366900.0
2008-12-23 10:40:00,5.91,5.97,5.85,5.96,225500.0,3.8032,3.8418,3.7646,3.8354,225500.0
2008-12-23 10:50:00,5.96,6.09,5.92,5.96,439300.0,3.8354,3.919,3.8096,3.8354,439300.0
2008-12-23 11:00:00,5.97,5.99,5.9,5.91,271700.0,3.8418,3.8547,3.7968,3.8032,271700.0
2008-12-23 11:10:00,5.9,6.02,5.9,5.91,320800.0,3.7968,3.874,3.7968,3.8032,320800.0
2008-12-23 11:20:00,5.92,5.98,5.83,5.91,226100.0,3.8096,3.8482,3.7517,3.8032,226100.0
2008-12-23 11:30:00,5.91,5.97,5.88,5.89,107100.0,3.8032,3.8418,3.7839,3.7903,107100.0
2008-12-23 11:40:00,5.89,5.97,5.87,5.91,130600.0,3.7903,3.8418,3.7774,3.8032,130600.0
2008-12-23 11:50:00,5.9,5.91,5.78,5.81,220600.0,3.7968,3.8032,3.7195,3.7388,220600.0
2008-12-23 12:00:00,5.81,5.81,5.7,5.77,301700.0,3.7388,3.7388,3.6681,3.7131,301700.0
2008-12-23 12:10:00,5.79,5.85,5.75,5.85,91500.0,3.726,3.7646,3.7002,3.7646,91500.0
2008-12-23 12:20:00,5.85,5.85,5.75,5.81,101400.0,3.7646,3.7646,3.7002,3.7388,101400.0
2008-12-23 12:30:00,5.81,5.82,5.75,5.78,133100.0,3.7388,3.7453,3.7002,3.7195,133100.0
2008-12-23 12:40:00,5.78,5.9,5.78,5.87,137800.0,3.7195,3.7968,3.7195,3.7774,137800.0
2008-12-23 12:50:00,5.87,5.9,5.85,5.87,143800.0,3.7774,3.7968,3.7646,3.7774,143800.0
2008-12-23 13:00:00,5.87,5.96,5.82,5.88,208600.0,3.7774,3.8354,3.7453,3.7839,208600.0
2008-12-23 13:10:00,5.89,5.93,5.85,5.9,149400.0,3.7903,3.8161,3.7646,3.7968,149400.0
2008-12-23 13:20:00,5.9,5.91,5.82,5.84,105500.0,3.7968,3.8032,3.7453,3.7581,105500.0
2008-12-23 13:30:00,5.83,5.86,5.8,5.86,80700.0,3.7517,3.771,3.7324,3.771,80700.0
2008-12-23 13:40:00,5.86,5.86,5.81,5.83,84500.0,3.771,3.771,3.7388,3.7517,84500.0
2008-12-23 13:50:00,5.84,5.9,5.81,5.87,147700.0,3.7581,3.7968,3.7388,3.7774,147700.0
2008-12-23 14:00:00,5.86,5.87,5.82,5.82,96000.0,3.771,3.7774,3.7453,3.7453,96000.0
2008-12-23 14:10:00,5.82,5.84,5.78,5.82,218300.0,3.7453,3.7581,3.7195,3.7453,218300.0
2008-12-23 14:20:00,5.82,5.84,5.79,5.8,73200.0,3.7453,3.7581,3.726,3.7324,73200.0
2008-12-23 14:30:00,5.8,5.81,5.72,5.77,160200.0,3.7324,3.7388,3.6809,3.7131,160200.0
2008-12-23 14:40:00,5.78,5.8,5.72,5.76,138600.0,3.7195,3.7324,3.6809,3.7067,138600.0
2008-12-23 14:50:00,5.75,5.8,5.75,5.77,138700.0,3.7002,3.7324,3.7002,3.7131,138700.0
2008-12-23 15:00:00,5.77,5.8,5.72,5.76,207500.0,3.7131,3.7324,3.6809,3.7067,207500.0
2008-12-23 15:10:00,5.77,5.86,5.77,5.78,194600.0,3.7131,3.771,3.7131,3.7195,194600.0
2008-12-23 15:20:00,5.78,5.8,5.75,5.75,223800.0,3.7195,3.7324,3.7002,3.7002,223800.0
2008-12-23 15:30:00,5.75,5.82,5.75,5.77,262900.0,3.7002,3.7453,3.7002,3.7131,262900.0
2008-12-23 15:40:00,5.77,5.8,5.75,5.79,177000.0,3.7131,3.7324,3.7002,3.726,177000.0
2008-12-23 15:50:00,5.79,5.81,5.75,5.81,292900.0,3.726,3.7388,3.7002,3.7388,292900.0
2008-12-24 08:00:00,5.55,5.55,5.55,5.55,300.0,3.5715,3.5715,3.5715,3.5715,300.0
2008-12-24 08:10:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:20:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:30:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:40:00,5.55,5.55,5.55,5.55,0.0,3.5715,3.5715,3.5715,3.5715,0.0
2008-12-24 08:50:00,5.8,5.8,5.8,5.8,1800.0,3.7324,3.7324,3.7324,3.7324,1800.0
2008-12-24 09:00:00,5.8,5.8,5.8,5.8,0.0,3.7324,3.7324,3.7324,3.7324,0.0
2008-12-24 09:10:00,5.84,5.85,5.72,5.72,1300.0,3.7581,3.7646,3.6809,3.6809,1300.0
2008-12-24 09:20:00,5.72,5.72,5.71,5.71,1000.0,3.6809,3.6809,3.6745,3.6745,1000.0
2008-12-24 09:30:00,5.85,5.85,5.7,5.79,348300.0,3.7646,3.7646,3.6681,3.726,348300.0
2008-12-24 09:40:00,5.79,5.85,5.77,5.78,118700.0,3.726,3.7646,3.7131,3.7195,118700.0
2008-12-24 09:50:00,5.79,5.82,5.77,5.81,171000.0,3.726,3.7453,3.7131,3.7388,171000.0
2008-12-24 10:00:00,5.8,5.95,5.75,5.93,307400.0,3.7324,3.8289,3.7002,3.8161,307400.0
2008-12-24 10:10:00,5.92,6.0,5.89,5.94,280600.0,3.8096,3.8611,3.7903,3.8225,280600.0
2008-12-24 10:20:00,5.94,6.02,5.91,5.95,210800.0,3.8225,3.874,3.8032,3.8289,210800.0
2008-12-24 10:30:00,5.94,5.95,5.8,5.83,148500.0,3.8225,3.8289,3.7324,3.7517,148500.0
2008-12-24 10:40:00,5.82,5.86,5.81,5.85,62900.0,3.7453,3.771,3.7388,3.7646,62900.0
2008-12-24 10:50:00,5.84,5.88,5.78,5.79,143000.0,3.7581,3.7839,3.7195,3.726,143000.0
2008-12-24 11:00:00,5.79,5.85,5.79,5.82,113100.0,3.726,3.7646,3.726,3.7453,113100.0
2008-12-24 11:10:00,5.82,5.88,5.82,5.87,100700.0,3.7453,3.7839,3.7453,3.7774,100700.0
2008-12-24 11:20:00,5.87,5.87,5.79,5.79,157400.0,3.7774,3.7774,3.726,3.726,157400.0
2008-12-24 11:30:00,5.8,5.8,5.78,5.8,75500.0,3.7324,3.7324,3.7195,3.7324,75500.0
2008-12-24 11:40:00,5.8,5.83,5.74,5.81,168400.0,3.7324,3.7517,3.6938,3.7388,168400.0
2008-12-24 11:50:00,5.81,5.83,5.8,5.81,56300.0,3.7388,3.7517,3.7324,3.7388,56300.0
2008-12-24 12:00:00,5.81,5.82,5.8,5.81,39700.0,3.7388,3.7453,3.7324,3.7388,39700.0
2008-12-24 12:10:00,5.81,5.82,5.8,5.81,84800.0,3.7388,3.7453,3.7324,3.7388,84800.0
2008-12-24 12:20:00,5.81,5.83,5.8,5.82,56900.0,3.7388,3.7517,3.7324,3.7453,56900.0
2008-12-24 12:30:00,5.83,5.84,5.8,5.81,101600.0,3.7517,3.7581,3.7324,3.7388,101600.0
2008-12-24 12:40:00,5.81,5.86,5.81,5.86,147300.0,3.7388,3.771,3.7388,3.771,147300.0
2008-12-24 12:50:00,5.86,5.9,5.8,5.83,258000.0,3.771,3.7968,3.7324,3.7517,258000.0
2008-12-26 09:30:00,5.88,6.0,5.85,5.91,218200.0,3.7839,3.8611,3.7646,3.8032,218200.0
2008-12-26 09:40:00,5.91,5.93,5.84,5.89,100000.0,3.8032,3.8161,3.7581,3.7903,100000.0
2008-12-26 09:50:00,5.89,5.89,5.75,5.79,200400.0,3.7903,3.7903,3.7002,3.726,200400.0
2008-12-26 10:00:00,5.79,5.83,5.76,5.77,65700.0,3.726,3.7517,3.7067,3.7131,65700.0
2008-12-26 10:10:00,5.76,5.79,5.75,5.77,94200.0,3.7067,3.726,3.7002,3.7131,94200.0
2008-12-26 10:20:00,5.77,5.8,5.77,5.8,34400.0,3.7131,3.7324,3.7131,3.7324,34400.0
2008-12-26 10:30:00,5.79,5.8,5.74,5.76,148500.0,3.726,3.7324,3.6938,3.7067,148500.0
2008-12-26 10:40:00,5.76,5.76,5.74,5.75,121600.0,3.7067,3.7067,3.6938,3.7002,121600.0
2008-12-26 10:50:00,5.74,5.76,5.74,5.75,69300.0,3.6938,3.7067,3.6938,3.7002,69300.0
2008-12-26 11:00:00,5.76,5.76,5.75,5.75,59300.0,3.7067,3.7067,3.7002,3.7002,59300.0
2008-12-26 11:10:00,5.76,5.76,5.7,5.73,129500.0,3.7067,3.7067,3.6681,3.6874,129500.0
2008-12-26 11:20:00,5.73,5.73,5.7,5.72,76000.0,3.6874,3.6874,3.6681,3.6809,76000.0
2008-12-26 11:30:00,5.72,5.74,5.72,5.73,44200.0,3.6809,3.6938,3.6809,3.6874,44200.0
2008-12-26 11:40:00,5.73,5.75,5.72,5.75,48600.0,3.6874,3.7002,3.6809,3.7002,48600.0
2008-12-26 11:50:00,5.74,5.74,5.73,5.73,39700.0,3.6938,3.6938,3.6874,3.6874,39700.0
2008-12-26 12:00:00,5.73,5.78,5.73,5.77,77100.0,3.6874,3.7195,3.6874,3.7131,77100.0
2008-12-26 12:10:00,5.76,5.79,5.75,5.78,53300.0,3.7067,3.726,3.7002,3.7195,53300.0
2008-12-26 12:20:00,5.77,5.78,5.76,5.77,25900.0,3.7131,3.7195,3.7067,3.7131,25900.0
2008-12-26 12:30:00,5.77,5.79,5.76,5.76,258800.0,3.7131,3.726,3.7067,3.7067,258800.0
2008-12-26 12:40:00,5.76,5.76,5.73,5.73,41600.0,3.7067,3.7067,3.6874,3.6874,41600.0
2008-12-26 12:50:00,5.73,5.74,5.72,5.73,35900.0,3.6874,3.6938,3.6809,3.6874,35900.0
2008-12-26 13:00:00,5.73,5.74,5.72,5.74,28700.0,3.6874,3.6938,3.6809,3.6938,28700.0
2008-12-26 13:10:00,5.74,5.76,5.74,5.75,24000.0,3.6938,3.7067,3.6938,3.7002,24000.0
2008-12-26 13:20:00,5.75,5.77,5.75,5.75,41600.0,3.7002,3.7131,3.7002,3.7002,41600.0
2008-12-26 13:30:00,5.75,5.78,5.74,5.78,76400.0,3.7002,3.7195,3.6938,3.7195,76400.0
2008-12-26 13:40:00,5.78,5.78,5.75,5.76,40700.0,3.7195,3.7195,3.7002,3.7067,40700.0
2008-12-26 13:50:00,5.75,5.76,5.75,5.75,29000.0,3.7002,3.7067,3.7002,3.7002,29000.0
2008-12-26 14:00:00,5.76,5.78,5.75,5.77,53500.0,3.7067,3.7195,3.7002,3.7131,53500.0
2008-12-26 14:10:00,5.78,5.78,5.77,5.78,27300.0,3.7195,3.7195,3.7131,3.7195,27300.0
2008-12-26 14:20:00,5.77,5.83,5.77,5.82,85300.0,3.7131,3.7517,3.7131,3.7453,85300.0
2008-12-26 14:30:00,5.82,5.87,5.81,5.86,109200.0,3.7453,3.7774,3.7388,3.771,109200.0
2008-12-26 14:40:00,5.85,5.88,5.85,5.86,55700.0,3.7646,3.7839,3.7646,3.771,55700.0
2008-12-26 14:50:00,5.86,5.88,5.85,5.86,70000.0,3.771,3.7839,3.7646,3.771,70000.0
2008-12-26 15:00:00,5.87,5.92,5.86,5.92,82000.0,3.7774,3.8096,3.771,3.8096,82000.0
2008-12-26 15:10:00,5.92,5.95,5.91,5.94,105000.0,3.8096,3.8289,3.8032,3.8225,105000.0
2008-12-26 15:20:00,5.94,5.98,5.93,5.98,171800.0,3.8225,3.8482,3.8161,3.8482,171800.0
2008-12-26 15:30:00,5.98,6.0,5.97,5.98,195600.0,3.8482,3.8611,3.8418,3.8482,195600.0
2008-12-26 15:40:00,5.99,5.99,5.97,5.98,102000.0,3.8547,3.8547,3.8418,3.8482,102000.0
2008-12-26 15:50:00,5.99,6.06,5.98,6.03,437200.0,3.8547,3.8997,3.8482,3.8804,437200.0
2008-12-29 09:30:00,6.13,6.13,5.85,5.86,341500.0,3.9448,3.9448,3.7646,3.771,341500.0
2008-12-29 09:40:00,5.86,5.94,5.81,5.82,209600.0,3.771,3.8225,3.7388,3.7453,209600.0
2008-12-29 09:50:00,5.82,5.85,5.77,5.83,402000.0,3.7453,3.7646,3.7131,3.7517,402000.0
2008-12-29 10:00:00,5.84,5.85,5.71,5.71,235300.0,3.7581,3.7646,3.6745,3.6745,235300.0
2008-12-29 10:10:00,5.71,5.76,5.7,5.73,142700.0,3.6745,3.7067,3.6681,3.6874,142700.0
2008-12-29 10:20:00,5.72,5.77,5.7,5.77,195600.0,3.6809,3.7131,3.6681,3.7131,195600.0
2008-12-29 10:30:00,5.77,5.8,5.76,5.78,75800.0,3.7131,3.7324,3.7067,3.7195,75800.0
2008-12-29 10:40:00,5.77,5.78,5.75,5.77,88900.0,3.7131,3.7195,3.7002,3.7131,88900.0
2008-12-29 10:50:00,5.77,5.82,5.76,5.8,93800.0,3.7131,3.7453,3.7067,3.7324,93800.0
2008-12-29 11:00:00,5.8,5.8,5.75,5.75,72100.0,3.7324,3.7324,3.7002,3.7002,72100.0
2008-12-29 11:10:00,5.76,5.79,5.75,5.77,52300.0,3.7067,3.726,3.7002,3.7131,52300.0
2008-12-29 11:20:00,5.77,5.83,5.77,5.79,70200.0,3.7131,3.7517,3.7131,3.726,70200.0
2008-12-29 11:30:00,5.8,5.81,5.76,5.78,54500.0,3.7324,3.7388,3.7067,3.7195,54500.0
2008-12-29 11:40:00,5.78,5.82,5.77,5.82,56300.0,3.7195,3.7453,3.7131,3.7453,56300.0
2008-12-29 11:50:00,5.81,5.83,5.79,5.81,81800.0,3.7388,3.7517,3.726,3.7388,81800.0
2008-12-29 12:00:00,5.8,5.85,5.8,5.82,72200.0,3.7324,3.7646,3.7324,3.7453,72200.0
2008-12-29 12:10:00,5.82,5.83,5.81,5.82,56500.0,3.7453,3.7517,3.7388,3.7453,56500.0
2008-12-29 12:20:00,5.81,5.84,5.8,5.81,51000.0,3.7388,3.7581,3.7324,3.7388,51000.0
2008-12-29 12:30:00,5.81,5.82,5.79,5.8,29800.0,3.7388,3.7453,3.726,3.7324,29800.0
2008-12-29 12:40:00,5.8,5.82,5.78,5.79,40700.0,3.7324,3.7453,3.7195,3.726,40700.0
2008-12-29 12:50:00,5.78,5.79,5.75,5.75,69900.0,3.7195,3.726,3.7002,3.7002,69900.0
2008-12-29 13:00:00,5.75,5.78,5.74,5.77,122300.0,3.7002,3.7195,3.6938,3.7131,122300.0
2008-12-29 13:10:00,5.76,5.77,5.75,5.75,59400.0,3.7067,3.7131,3.7002,3.7002,59400.0
2008-12-29 13:20:00,5.75,5.77,5.75,5.76,55800.0,3.7002,3.7131,3.7002,3.7067,55800.0
2008-12-29 13:30:00,5.75,5.77,5.75,5.77,48500.0,3.7002,3.7131,3.7002,3.7131,48500.0
2008-12-29 13:40:00,5.77,5.81,5.76,5.79,50400.0,3.7131,3.7388,3.7067,3.726,50400.0
2008-12-29 13:50:00,5.79,5.83,5.78,5.79,50000.0,3.726,3.7517,3.7195,3.726,50000.0
2008-12-29 14:00:00,5.79,5.8,5.75,5.77,56800.0,3.726,3.7324,3.7002,3.7131,56800.0
2008-12-29 14:10:00,5.77,5.77,5.75,5.77,55600.0,3.7131,3.7131,3.7002,3.7131,55600.0
2008-12-29 14:20:00,5.77,5.77,5.75,5.77,62100.0,3.7131,3.7131,3.7002,3.7131,62100.0
2008-12-29 14:30:00,5.77,5.77,5.75,5.76,56900.0,3.7131,3.7131,3.7002,3.7067,56900.0
2008-12-29 14:40:00,5.76,5.76,5.75,5.75,36600.0,3.7067,3.7067,3.7002,3.7002,36600.0
2008-12-29 14:50:00,5.75,5.78,5.75,5.78,69600.0,3.7002,3.7195,3.7002,3.7195,69600.0
2008-12-29 15:00:00,5.77,5.87,5.77,5.87,130300.0,3.7131,3.7774,3.7131,3.7774,130300.0
2008-12-29 15:10:00,5.86,5.88,5.81,5.84,141400.0,3.771,3.7839,3.7388,3.7581,141400.0
2008-12-29 15:20:00,5.84,5.92,5.84,5.91,187100.0,3.7581,3.8096,3.7581,3.8032,187100.0
2008-12-29 15:30:00,5.9,5.91,5.82,5.85,146500.0,3.7968,3.8032,3.7453,3.7646,146500.0
2008-12-29 15:40:00,5.85,5.92,5.84,5.87,305900.0,3.7646,3.8096,3.7581,3.7774,305900.0
2008-12-29 15:50:00,5.87,5.91,5.82,5.84,286300.0,3.7774,3.8032,3.7453,3.7581,286300.0
2008-12-30 09:30:00,5.9,6.0,5.75,5.78,316500.0,3.7968,3.8611,3.7002,3.7195,316500.0
2008-12-30 09:40:00,5.8,5.88,5.77,5.8,114700.0,3.7324,3.7839,3.7131,3.7324,114700.0
2008-12-30 09:50:00,5.81,5.83,5.75,5.75,156600.0,3.7388,3.7517,3.7002,3.7002,156600.0
2008-12-30 10:00:00,5.75,5.8,5.75,5.79,118700.0,3.7002,3.7324,3.7002,3.726,118700.0
2008-12-30 10:10:00,5.78,5.82,5.77,5.8,65600.0,3.7195,3.7453,3.7131,3.7324,65600.0
2008-12-30 10:20:00,5.79,5.81,5.78,5.79,95100.0,3.726,3.7388,3.7195,3.726,95100.0
2008-12-30 10:30:00,5.79,5.81,5.79,5.81,122900.0,3.726,3.7388,3.726,3.7388,122900.0
2008-12-30 10:40:00,5.8,5.85,5.79,5.83,271800.0,3.7324,3.7646,3.726,3.7517,271800.0
2008-12-30 10:50:00,5.83,5.85,5.82,5.84,137300.0,3.7517,3.7646,3.7453,3.7581,137300.0
2008-12-30 11:00:00,5.84,5.85,5.77,5.78,146100.0,3.7581,3.7646,3.7131,3.7195,146100.0
2008-12-30 11:10:00,5.78,5.82,5.75,5.78,211000.0,3.7195,3.7453,3.7002,3.7195,211000.0
2008-12-30 11:20:00,5.77,5.78,5.72,5.76,1311300.0,3.7131,3.7195,3.6809,3.7067,1311300.0
2008-12-30 11:30:00,5.77,5.79,5.74,5.77,117200.0,3.7131,3.726,3.6938,3.7131,117200.0
2008-12-30 11:40:00,5.77,5.83,5.77,5.82,147200.0,3.7131,3.7517,3.7131,3.7453,147200.0
2008-12-30 11:50:00,5.82,5.83,5.77,5.8,73800.0,3.7453,3.7517,3.7131,3.7324,73800.0
2008-12-30 12:00:00,5.79,5.8,5.79,5.79,41000.0,3.726,3.7324,3.726,3.726,41000.0
2008-12-30 12:10:00,5.79,5.8,5.77,5.8,57100.0,3.726,3.7324,3.7131,3.7324,57100.0
2008-12-30 12:20:00,5.8,5.8,5.78,5.78,45800.0,3.7324,3.7324,3.7195,3.7195,45800.0
2008-12-30 12:30:00,5.79,5.79,5.72,5.73,181800.0,3.726,3.726,3.6809,3.6874,181800.0
2008-12-30 12:40:00,5.73,5.76,5.71,5.76,193000.0,3.6874,3.7067,3.6745,3.7067,193000.0
2008-12-30 12:50:00,5.76,5.8,5.75,5.79,96900.0,3.7067,3.7324,3.7002,3.726,96900.0
2008-12-30 13:00:00,5.79,5.8,5.74,5.75,78500.0,3.726,3.7324,3.6938,3.7002,78500.0
2008-12-30 13:10:00,5.74,5.76,5.73,5.73,65900.0,3.6938,3.7067,3.6874,3.6874,65900.0
2008-12-30 13:20:00,5.72,5.76,5.72,5.76,57400.0,3.6809,3.7067,3.6809,3.7067,57400.0
2008-12-30 13:30:00,5.76,5.77,5.72,5.72,580100.0,3.7067,3.7131,3.6809,3.6809,580100.0
2008-12-30 13:40:00,5.72,5.73,5.71,5.73,46400.0,3.6809,3.6874,3.6745,3.6874,46400.0
2008-12-30 13:50:00,5.74,5.75,5.73,5.74,56400.0,3.6938,3.7002,3.6874,3.6938,56400.0
2008-12-30 14:00:00,5.73,5.75,5.73,5.75,66000.0,3.6874,3.7002,3.6874,3.7002,66000.0
2008-12-30 14:10:00,5.75,5.75,5.74,5.75,75700.0,3.7002,3.7002,3.6938,3.7002,75700.0
2008-12-30 14:20:00,5.75,5.77,5.74,5.74,94200.0,3.7002,3.7131,3.6938,3.6938,94200.0
2008-12-30 14:30:00,5.74,5.78,5.73,5.77,104000.0,3.6938,3.7195,3.6874,3.7131,104000.0
2008-12-30 14:40:00,5.76,5.77,5.71,5.72,167300.0,3.7067,3.7131,3.6745,3.6809,167300.0
2008-12-30 14:50:00,5.72,5.73,5.71,5.71,95300.0,3.6809,3.6874,3.6745,3.6745,95300.0
2008-12-30 15:00:00,5.72,5.72,5.71,5.72,104600.0,3.6809,3.6809,3.6745,3.6809,104600.0
2008-12-30 15:10:00,5.72,5.74,5.71,5.74,124800.0,3.6809,3.6938,3.6745,3.6938,124800.0
2008-12-30 15:20:00,5.74,5.79,5.73,5.78,638600.0,3.6938,3.726,3.6874,3.7195,638600.0
2008-12-30 15:30:00,5.79,5.79,5.73,5.75,267000.0,3.726,3.726,3.6874,3.7002,267000.0
2008-12-30 15:40:00,5.74,5.78,5.74,5.78,373200.0,3.6938,3.7195,3.6938,3.7195,373200.0
2008-12-30 15:50:00,5.78,5.83,5.77,5.82,625600.0,3.7195,3.7517,3.7131,3.7453,625600.0
2008-12-31 09:30:00,5.86,5.86,5.75,5.79,170200.0,3.771,3.771,3.7002,3.726,170200.0
2008-12-31 09:40:00,5.79,5.8,5.75,5.75,125200.0,3.726,3.7324,3.7002,3.7002,125200.0
2008-12-31 09:50:00,5.76,5.78,5.75,5.78,119800.0,3.7067,3.7195,3.7002,3.7195,119800.0
2008-12-31 10:00:00,5.77,5.8,5.75,5.8,248200.0,3.7131,3.7324,3.7002,3.7324,248200.0
2008-12-31 10:10:00,5.8,5.8,5.75,5.76,195500.0,3.7324,3.7324,3.7002,3.7067,195500.0
2008-12-31 10:20:00,5.75,5.79,5.72,5.78,376800.0,3.7002,3.726,3.6809,3.7195,376800.0
2008-12-31 10:30:00,5.77,5.91,5.76,5.91,683100.0,3.7131,3.8032,3.7067,3.8032,683100.0
2008-12-31 10:40:00,5.9,6.05,5.89,6.02,1270700.0,3.7968,3.8933,3.7903,3.874,1270700.0
2008-12-31 10:50:00,6.03,6.05,5.94,6.01,594800.0,3.8804,3.8933,3.8225,3.8675,594800.0
2008-12-31 11:00:00,6.0,6.02,5.95,5.97,244600.0,3.8611,3.874,3.8289,3.8418,244600.0
2008-12-31 11:10:00,5.96,5.96,5.9,5.95,196200.0,3.8354,3.8354,3.7968,3.8289,196200.0
2008-12-31 11:20:00,5.95,5.99,5.94,5.96,170400.0,3.8289,3.8547,3.8225,3.8354,170400.0
2008-12-31 11:30:00,5.96,6.0,5.95,5.97,276100.0,3.8354,3.8611,3.8289,3.8418,276100.0
2008-12-31 11:40:00,5.98,5.99,5.91,5.91,140900.0,3.8482,3.8547,3.8032,3.8032,140900.0
2008-12-31 11:50:00,5.91,5.92,5.88,5.88,101200.0,3.8032,3.8096,3.7839,3.7839,101200.0
2008-12-31 12:00:00,5.89,5.95,5.88,5.94,147400.0,3.7903,3.8289,3.7839,3.8225,147400.0
2008-12-31 12:10:00,5.94,5.95,5.92,5.92,65600.0,3.8225,3.8289,3.8096,3.8096,65600.0
2008-12-31 12:20:00,5.91,5.91,5.88,5.89,63700.0,3.8032,3.8032,3.7839,3.7903,63700.0
2008-12-31 12:30:00,5.89,5.92,5.89,5.9,100300.0,3.7903,3.8096,3.7903,3.7968,100300.0
2008-12-31 12:40:00,5.91,5.94,5.9,5.94,95300.0,3.8032,3.8225,3.7968,3.8225,95300.0
2008-12-31 12:50:00,5.94,5.94,5.88,5.89,101400.0,3.8225,3.8225,3.7839,3.7903,101400.0
2008-12-31 13:00:00,5.89,5.89,5.87,5.89,77500.0,3.7903,3.7903,3.7774,3.7903,77500.0
2008-12-31 13:10:00,5.88,5.89,5.8,5.83,234500.0,3.7839,3.7903,3.7324,3.7517,234500.0
2008-12-31 13:20:00,5.83,5.83,5.75,5.77,238400.0,3.7517,3.7517,3.7002,3.7131,238400.0
2008-12-31 13:30:00,5.78,5.8,5.76,5.8,81700.0,3.7195,3.7324,3.7067,3.7324,81700.0
2008-12-31 13:40:00,5.79,5.8,5.77,5.78,93300.0,3.726,3.7324,3.7131,3.7195,93300.0
2008-12-31 13:50:00,5.77,5.84,5.77,5.8,134900.0,3.7131,3.7581,3.7131,3.7324,134900.0
2008-12-31 14:00:00,5.8,5.85,5.79,5.85,185900.0,3.7324,3.7646,3.726,3.7646,185900.0
2008-12-31 14:10:00,5.85,5.85,5.84,5.85,81400.0,3.7646,3.7646,3.7581,3.7646,81400.0
2008-12-31 14:20:00,5.84,5.88,5.84,5.88,143100.0,3.7581,3.7839,3.7581,3.7839,143100.0
2008-12-31 14:30:00,5.87,5.93,5.86,5.89,295900.0,3.7774,3.8161,3.771,3.7903,295900.0
2008-12-31 14:40:00,5.9,5.97,5.9,5.92,301500.0,3.7968,3.8418,3.7968,3.8096,301500.0
2008-12-31 14:50:00,5.91,5.96,5.91,5.95,250000.0,3.8032,3.8354,3.8032,3.8289,250000.0
2008-12-31 15:00:00,5.95,6.0,5.94,5.95,409400.0,3.8289,3.8611,3.8225,3.8289,409400.0
2008-12-31 15:10:00,5.95,5.96,5.89,5.92,199000.0,3.8289,3.8354,3.7903,3.8096,199000.0
2008-12-31 15:20:00,5.93,5.94,5.86,5.88,298400.0,3.8161,3.8225,3.771,3.7839,298400.0
2008-12-31 15:30:00,5.88,5.95,5.87,5.93,366000.0,3.7839,3.8289,3.7774,3.8161,366000.0
2008-12-31 15:40:00,5.93,5.95,5.85,5.88,590400.0,3.8161,3.8289,3.7646,3.7839,590400.0
2008-12-31 15:50:00,5.88,5.95,5.88,5.9,790600.0,3.7839,3.8289,3.7839,3.7968,790600.0
2009-01-02 09:30:00,5.89,6.02,5.85,5.93,362400.0,3.7903,3.874,3.7646,3.8161,362400.0
2009-01-02 09:40:00,5.93,6.01,5.9,5.98,220400.0,3.8161,3.8675,3.7968,3.8482,220400.0
2009-01-02 09:50:00,5.98,6.01,5.92,5.97,294400.0,3.8482,3.8675,3.8096,3.8418,294400.0
2009-01-02 10:00:00,5.97,6.33,5.95,6.27,992100.0,3.8418,4.0735,3.8289,4.0349,992100.0
2009-01-02 10:10:00,6.27,6.5,6.26,6.4,821100.0,4.0349,4.1829,4.0284,4.1185,821100.0
2009-01-02 10:20:00,6.4,6.43,6.32,6.42,636600.0,4.1185,4.1378,4.067,4.1314,636600.0
2009-01-02 10:30:00,6.42,6.59,6.41,6.54,767500.0,4.1314,4.2408,4.1249,4.2086,767500.0
2009-01-02 10:40:00,6.54,6.6,6.53,6.6,732700.0,4.2086,4.2472,4.2022,4.2472,732700.0
2009-01-02 10:50:00,6.6,6.77,6.58,6.75,818200.0,4.2472,4.3566,4.2343,4.3437,818200.0
2009-01-02 11:00:00,6.74,6.75,6.66,6.72,456700.0,4.3373,4.3437,4.2858,4.3244,456700.0
2009-01-02 11:10:00,6.73,6.75,6.62,6.64,428600.0,4.3309,4.3437,4.2601,4.273,428600.0
2009-01-02 11:20:00,6.64,6.74,6.63,6.71,296100.0,4.273,4.3373,4.2665,4.318,296100.0
2009-01-02 11:30:00,6.7,6.78,6.68,6.74,330200.0,4.3116,4.3631,4.2987,4.3373,330200.0
2009-01-02 11:40:00,6.74,6.74,6.65,6.65,229800.0,4.3373,4.3373,4.2794,4.2794,229800.0
2009-01-02 11:50:00,6.66,6.7,6.63,6.69,267200.0,4.2858,4.3116,4.2665,4.3051,267200.0
2009-01-02 12:00:00,6.7,6.88,6.69,6.85,668600.0,4.3116,4.4274,4.3051,4.4081,668600.0
2009-01-02 12:10:00,6.85,6.94,6.84,6.87,593700.0,4.4081,4.466,4.4017,4.421,593700.0
2009-01-02 12:20:00,6.88,6.95,6.85,6.93,463200.0,4.4274,4.4724,4.4081,4.4596,463200.0
2009-01-02 12:30:00,6.94,6.96,6.89,6.95,449700.0,4.466,4.4789,4.4338,4.4724,449700.0
2009-01-02 12:40:00,6.95,6.97,6.94,6.95,306400.0,4.4724,4.4853,4.466,4.4724,306400.0
2009-01-02 12:50:00,6.95,6.96,6.88,6.92,384100.0,4.4724,4.4789,4.4274,4.4531,384100.0
2009-01-02 13:00:00,6.93,7.02,6.89,7.0,711100.0,4.4596,4.5175,4.4338,4.5046,711100.0
2009-01-02 13:10:00,6.99,7.05,6.95,6.99,499500.0,4.4982,4.5368,4.4724,4.4982,499500.0
2009-01-02 13:20:00,6.99,7.01,6.97,6.99,387900.0,4.4982,4.5111,4.4853,4.4982,387900.0
2009-01-02 13:30:00,7.0,7.04,6.98,7.03,227200.0,4.5046,4.5304,4.4918,4.5239,227200.0
2009-01-02 13:40:00,7.03,7.04,6.99,7.01,248400.0,4.5239,4.5304,4.4982,4.5111,248400.0
2009-01-02 13:50:00,7.01,7.01,6.97,6.99,348700.0,4.5111,4.5111,4.4853,4.4982,348700.0
2009-01-02 14:00:00,6.99,7.0,6.92,6.97,328500.0,4.4982,4.5046,4.4531,4.4853,328500.0
2009-01-02 14:10:00,6.98,7.05,6.97,7.05,459100.0,4.4918,4.5368,4.4853,4.5368,459100.0
2009-01-02 14:20:00,7.04,7.1,7.01,7.1,493300.0,4.5304,4.569,4.5111,4.569,493300.0
2009-01-02 14:30:00,7.1,7.15,7.05,7.09,677000.0,4.569,4.6012,4.5368,4.5625,677000.0
2009-01-02 14:40:00,7.09,7.14,7.09,7.12,676500.0,4.5625,4.5947,4.5625,4.5818,676500.0
2009-01-02 14:50:00,7.12,7.2,7.12,7.19,796300.0,4.5818,4.6333,4.5818,4.6269,796300.0
2009-01-02 15:00:00,7.19,7.24,7.18,7.23,578600.0,4.6269,4.6591,4.6205,4.6526,578600.0
2009-01-02 15:10:00,7.23,7.24,7.16,7.23,519800.0,4.6526,4.6591,4.6076,4.6526,519800.0
2009-01-02 15:20:00,7.22,7.23,7.12,7.17,684200.0,4.6462,4.6526,4.5818,4.614,684200.0
2009-01-02 15:30:00,7.17,7.2,7.16,7.19,509400.0,4.614,4.6333,4.6076,4.6269,509400.0
2009-01-02 15:40:00,7.19,7.2,7.13,7.14,762300.0,4.6269,4.6333,4.5883,4.5947,762300.0
2009-01-02 15:50:00,7.15,7.18,7.05,7.08,1505800.0,4.6012,4.6205,4.5368,4.5561,1505800.0
2009-01-05 09:30:00,7.05,7.38,6.92,7.19,1260600.0,4.5368,4.7492,4.4531,4.6269,1260600.0
2009-01-05 09:40:00,7.2,7.69,7.17,7.68,1887600.0,4.6333,4.9487,4.614,4.9422,1887600.0
2009-01-05 09:50:00,7.68,7.89,7.57,7.79,2174000.0,4.9422,5.0774,4.8714,5.013,2174000.0
2009-01-05 10:00:00,7.79,7.85,7.52,7.62,1503900.0,5.013,5.0516,4.8393,4.9036,1503900.0
2009-01-05 10:10:00,7.63,7.71,7.53,7.69,730800.0,4.91,4.9615,4.8457,4.9487,730800.0
2009-01-05 10:20:00,7.68,7.87,7.64,7.87,987300.0,4.9422,5.0645,4.9165,5.0645,987300.0
2009-01-05 10:30:00,7.86,8.18,7.8,8.12,1904500.0,5.0581,5.264,5.0194,5.2254,1904500.0
2009-01-05 10:40:00,8.12,8.24,8.08,8.14,1504900.0,5.2254,5.3026,5.1996,5.2382,1504900.0
2009-01-05 10:50:00,8.13,8.34,8.12,8.23,1680300.0,5.2318,5.3669,5.2254,5.2962,1680300.0
2009-01-05 11:00:00,8.23,8.24,8.07,8.16,995100.0,5.2962,5.3026,5.1932,5.2511,995100.0
2009-01-05 11:10:00,8.17,8.21,8.1,8.11,796100.0,5.2575,5.2833,5.2125,5.2189,796100.0
2009-01-05 11:20:00,8.11,8.17,8.04,8.09,822700.0,5.2189,5.2575,5.1739,5.2061,822700.0
2009-01-05 11:30:00,8.09,8.28,8.07,8.28,883000.0,5.2061,5.3283,5.1932,5.3283,883000.0
2009-01-05 11:40:00,8.28,8.48,8.28,8.43,1621800.0,5.3283,5.457,5.3283,5.4249,1621800.0
2009-01-05 11:50:00,8.45,8.45,8.28,8.29,986700.0,5.4377,5.4377,5.3283,5.3348,986700.0
2009-01-05 12:00:00,8.29,8.31,8.21,8.29,672600.0,5.3348,5.3476,5.2833,5.3348,672600.0
2009-01-05 12:10:00,8.29,8.41,8.22,8.38,823100.0,5.3348,5.412,5.2897,5.3927,823100.0
2009-01-05 12:20:00,8.39,8.41,8.33,8.37,535800.0,5.3991,5.412,5.3605,5.3862,535800.0
2009-01-05 12:30:00,8.36,8.44,8.34,8.43,373800.0,5.3798,5.4313,5.3669,5.4249,373800.0
2009-01-05 12:40:00,8.42,8.43,8.29,8.29,564700.0,5.4184,5.4249,5.3348,5.3348,564700.0
2009-01-05 12:50:00,8.29,8.38,8.27,8.37,541200.0,5.3348,5.3927,5.3219,5.3862,541200.0
2009-01-05 13:00:00,8.38,8.44,8.34,8.43,489600.0,5.3927,5.4313,5.3669,5.4249,489600.0
2009-01-05 13:10:00,8.43,8.5,8.42,8.44,703600.0,5.4249,5.4699,5.4184,5.4313,703600.0
2009-01-05 13:20:00,8.43,8.52,8.43,8.52,847600.0,5.4249,5.4828,5.4249,5.4828,847600.0
2009-01-05 13:30:00,8.52,8.53,8.34,8.41,1215400.0,5.4828,5.4892,5.3669,5.412,1215400.0
2009-01-05 13:40:00,8.41,8.48,8.36,8.45,513200.0,5.412,5.457,5.3798,5.4377,513200.0
2009-01-05 13:50:00,8.46,8.57,8.43,8.56,614200.0,5.4442,5.5149,5.4249,5.5085,614200.0
2009-01-05 14:00:00,8.56,8.59,8.48,8.54,639600.0,5.5085,5.5278,5.457,5.4956,639600.0
2009-01-05 14:10:00,8.53,8.58,8.43,8.51,629900.0,5.4892,5.5214,5.4249,5.4763,629900.0
2009-01-05 14:20:00,8.51,8.55,8.44,8.46,762300.0,5.4763,5.5021,5.4313,5.4442,762300.0
2009-01-05 14:30:00,8.46,8.48,8.34,8.42,808500.0,5.4442,5.457,5.3669,5.4184,808500.0
2009-01-05 14:40:00,8.42,8.49,8.28,8.33,790500.0,5.4184,5.4635,5.3283,5.3605,790500.0
2009-01-05 14:50:00,8.33,8.35,8.19,8.23,1112900.0,5.3605,5.3734,5.2704,5.2962,1112900.0
2009-01-05 15:00:00,8.23,8.38,8.23,8.33,817000.0,5.2962,5.3927,5.2962,5.3605,817000.0
2009-01-05 15:10:00,8.33,8.34,8.22,8.23,784100.0,5.3605,5.3669,5.2897,5.2962,784100.0
2009-01-05 15:20:00,8.22,8.32,8.2,8.28,906200.0,5.2897,5.3541,5.2768,5.3283,906200.0
2009-01-05 15:30:00,8.29,8.5,8.28,8.49,1127500.0,5.3348,5.4699,5.3283,5.4635,1127500.0
2009-01-05 15:40:00,8.48,8.56,8.42,8.44,1108000.0,5.457,5.5085,5.4184,5.4313,1108000.0
2009-01-05 15:50:00,8.44,8.48,8.42,8.48,1188800.0,5.4313,5.457,5.4184,5.457,1188800.0
2009-01-06 09:30:00,8.81,9.14,8.7,8.99,2937100.0,5.6694,5.8818,5.5986,5.7852,2937100.0
2009-01-06 09:40:00,8.99,9.15,8.64,8.84,2803300.0,5.7852,5.8882,5.56,5.6887,2803300.0
2009-01-06 09:50:00,8.83,8.89,8.46,8.46,1947500.0,5.6823,5.7209,5.4442,5.4442,1947500.0
2009-01-06 10:00:00,8.46,8.6,8.21,8.28,2499500.0,5.4442,5.5343,5.2833,5.3283,2499500.0
2009-01-06 10:10:00,8.27,8.51,8.17,8.45,1668400.0,5.3219,5.4763,5.2575,5.4377,1668400.0
2009-01-06 10:20:00,8.45,8.48,8.25,8.31,1129100.0,5.4377,5.457,5.309,5.3476,1129100.0
2009-01-06 10:30:00,8.31,8.41,8.22,8.37,812000.0,5.3476,5.412,5.2897,5.3862,812000.0
2009-01-06 10:40:00,8.38,8.47,8.35,8.38,687500.0,5.3927,5.4506,5.3734,5.3927,687500.0
2009-01-06 10:50:00,8.37,8.45,8.37,8.42,457800.0,5.3862,5.4377,5.3862,5.4184,457800.0
2009-01-06 11:00:00,8.42,8.45,8.25,8.25,698500.0,5.4184,5.4377,5.309,5.309,698500.0
2009-01-06 11:10:00,8.25,8.38,8.2,8.35,498400.0,5.309,5.3927,5.2768,5.3734,498400.0
2009-01-06 11:20:00,8.35,8.35,8.25,8.32,287600.0,5.3734,5.3734,5.309,5.3541,287600.0
2009-01-06 11:30:00,8.31,8.4,8.3,8.34,471200.0,5.3476,5.4055,5.3412,5.3669,471200.0
2009-01-06 11:40:00,8.34,8.39,8.31,8.34,236900.0,5.3669,5.3991,5.3476,5.3669,236900.0
2009-01-06 11:50:00,8.34,8.35,8.27,8.3,343500.0,5.3669,5.3734,5.3219,5.3412,343500.0
2009-01-06 12:00:00,8.29,8.37,8.27,8.37,230100.0,5.3348,5.3862,5.3219,5.3862,230100.0
2009-01-06 12:10:00,8.36,8.39,8.34,8.35,318600.0,5.3798,5.3991,5.3669,5.3734,318600.0
2009-01-06 12:20:00,8.35,8.38,8.3,8.38,349400.0,5.3734,5.3927,5.3412,5.3927,349400.0
2009-01-06 12:30:00,8.38,8.54,8.35,8.54,636700.0,5.3927,5.4956,5.3734,5.4956,636700.0
2009-01-06 12:40:00,8.54,8.54,8.39,8.43,404400.0,5.4956,5.4956,5.3991,5.4249,404400.0
2009-01-06 12:50:00,8.44,8.51,8.37,8.5,688800.0,5.4313,5.4763,5.3862,5.4699,688800.0
2009-01-06 13:00:00,8.5,8.5,8.37,8.4,380400.0,5.4699,5.4699,5.3862,5.4055,380400.0
2009-01-06 13:10:00,8.4,8.43,8.25,8.28,470800.0,5.4055,5.4249,5.309,5.3283,470800.0
2009-01-06 13:20:00,8.28,8.35,8.28,8.31,364000.0,5.3283,5.3734,5.3283,5.3476,364000.0
2009-01-06 13:30:00,8.32,8.34,8.29,8.33,369200.0,5.3541,5.3669,5.3348,5.3605,369200.0
2009-01-06 13:40:00,8.32,8.39,8.29,8.34,245500.0,5.3541,5.3991,5.3348,5.3669,245500.0
2009-01-06 13:50:00,8.34,8.38,8.32,8.36,205400.0,5.3669,5.3927,5.3541,5.3798,205400.0
2009-01-06 14:00:00,8.35,8.36,8.27,8.34,403900.0,5.3734,5.3798,5.3219,5.3669,403900.0
2009-01-06 14:10:00,8.34,8.45,8.32,8.42,458400.0,5.3669,5.4377,5.3541,5.4184,458400.0
2009-01-06 14:20:00,8.42,8.44,8.34,8.41,352700.0,5.4184,5.4313,5.3669,5.412,352700.0
2009-01-06 14:30:00,8.41,8.5,8.4,8.5,514900.0,5.412,5.4699,5.4055,5.4699,514900.0
2009-01-06 14:40:00,8.49,8.49,8.41,8.42,596500.0,5.4635,5.4635,5.412,5.4184,596500.0
2009-01-06 14:50:00,8.42,8.42,8.35,8.4,545400.0,5.4184,5.4184,5.3734,5.4055,545400.0
2009-01-06 15:00:00,8.4,8.42,8.3,8.33,562300.0,5.4055,5.4184,5.3412,5.3605,562300.0
2009-01-06 15:10:00,8.32,8.34,8.26,8.28,485700.0,5.3541,5.3669,5.3155,5.3283,485700.0
2009-01-06 15:20:00,8.28,8.35,8.23,8.33,1002600.0,5.3283,5.3734,5.2962,5.3605,1002600.0
2009-01-06 15:30:00,8.33,8.4,8.32,8.36,638200.0,5.3605,5.4055,5.3541,5.3798,638200.0
2009-01-06 15:40:00,8.37,8.44,8.33,8.39,788700.0,5.3862,5.4313,5.3605,5.3991,788700.0
2009-01-06 15:50:00,8.39,8.43,8.35,8.38,908200.0,5.3991,5.4249,5.3734,5.3927,908200.0
2009-01-07 09:30:00,8.0,8.0,7.35,7.61,2886400.0,5.1481,5.1481,4.7299,4.8972,2886400.0
2009-01-07 09:40:00,7.61,7.63,7.44,7.55,1306100.0,4.8972,4.91,4.7878,4.8586,1306100.0
2009-01-07 09:50:00,7.55,7.69,7.53,7.6,991900.0,4.8586,4.9487,4.8457,4.8907,991900.0
2009-01-07 10:00:00,7.6,7.65,7.52,7.57,460600.0,4.8907,4.9229,4.8393,4.8714,460600.0
2009-01-07 10:10:00,7.57,7.62,7.47,7.56,714800.0,4.8714,4.9036,4.8071,4.865,714800.0
2009-01-07 10:20:00,7.56,7.62,7.45,7.58,887000.0,4.865,4.9036,4.7942,4.8779,887000.0
2009-01-07 10:30:00,7.58,7.58,7.41,7.53,526400.0,4.8779,4.8779,4.7685,4.8457,526400.0
2009-01-07 10:40:00,7.53,7.55,7.49,7.53,231000.0,4.8457,4.8586,4.8199,4.8457,231000.0
2009-01-07 10:50:00,7.52,7.53,7.45,7.52,256800.0,4.8393,4.8457,4.7942,4.8393,256800.0
2009-01-07 11:00:00,7.5,7.53,7.44,7.47,290600.0,4.8264,4.8457,4.7878,4.8071,290600.0
2009-01-07 11:10:00,7.46,7.48,7.38,7.42,638900.0,4.8006,4.8135,4.7492,4.7749,638900.0
2009-01-07 11:20:00,7.42,7.48,7.4,7.44,260000.0,4.7749,4.8135,4.762,4.7878,260000.0
2009-01-07 11:30:00,7.43,7.55,7.43,7.55,487200.0,4.7813,4.8586,4.7813,4.8586,487200.0
2009-01-07 11:40:00,7.54,7.61,7.54,7.61,477700.0,4.8521,4.8972,4.8521,4.8972,477700.0
2009-01-07 11:50:00,7.61,7.64,7.56,7.6,237000.0,4.8972,4.9165,4.865,4.8907,237000.0
2009-01-07 12:00:00,7.61,7.63,7.55,7.59,148100.0,4.8972,4.91,4.8586,4.8843,148100.0
2009-01-07 12:10:00,7.59,7.62,7.55,7.62,169200.0,4.8843,4.9036,4.8586,4.9036,169200.0
2009-01-07 12:20:00,7.61,7.62,7.51,7.59,275000.0,4.8972,4.9036,4.8328,4.8843,275000.0
2009-01-07 12:30:00,7.59,7.6,7.54,7.54,115600.0,4.8843,4.8907,4.8521,4.8521,115600.0
2009-01-07 12:40:00,7.53,7.57,7.51,7.53,137300.0,4.8457,4.8714,4.8328,4.8457,137300.0
2009-01-07 12:50:00,7.53,7.54,7.47,7.49,242500.0,4.8457,4.8521,4.8071,4.8199,242500.0
2009-01-07 13:00:00,7.49,7.52,7.47,7.52,115900.0,4.8199,4.8393,4.8071,4.8393,115900.0
2009-01-07 13:10:00,7.52,7.58,7.5,7.57,112600.0,4.8393,4.8779,4.8264,4.8714,112600.0
2009-01-07 13:20:00,7.57,7.74,7.56,7.72,1221900.0,4.8714,4.9808,4.865,4.968,1221900.0
2009-01-07 13:30:00,7.72,7.77,7.65,7.7,713400.0,4.968,5.0001,4.9229,4.9551,713400.0
2009-01-07 13:40:00,7.7,7.7,7.6,7.67,419200.0,4.9551,4.9551,4.8907,4.9358,419200.0
2009-01-07 13:50:00,7.67,7.68,7.57,7.57,256400.0,4.9358,4.9422,4.8714,4.8714,256400.0
2009-01-07 14:00:00,7.57,7.69,7.57,7.68,246500.0,4.8714,4.9487,4.8714,4.9422,246500.0
2009-01-07 14:10:00,7.68,7.72,7.63,7.67,274400.0,4.9422,4.968,4.91,4.9358,274400.0
2009-01-07 14:20:00,7.67,7.71,7.61,7.64,236700.0,4.9358,4.9615,4.8972,4.9165,236700.0
2009-01-07 14:30:00,7.64,7.66,7.62,7.64,142200.0,4.9165,4.9293,4.9036,4.9165,142200.0
2009-01-07 14:40:00,7.64,7.65,7.59,7.6,259200.0,4.9165,4.9229,4.8843,4.8907,259200.0
2009-01-07 14:50:00,7.61,7.61,7.52,7.55,345400.0,4.8972,4.8972,4.8393,4.8586,345400.0
2009-01-07 15:00:00,7.54,7.54,7.38,7.4,806500.0,4.8521,4.8521,4.7492,4.762,806500.0
2009-01-07 15:10:00,7.4,7.42,7.27,7.33,790700.0,4.762,4.7749,4.6784,4.717,790700.0
2009-01-07 15:20:00,7.32,7.44,7.31,7.44,492600.0,4.7106,4.7878,4.7041,4.7878,492600.0
2009-01-07 15:30:00,7.44,7.49,7.36,7.38,672000.0,4.7878,4.8199,4.7363,4.7492,672000.0
2009-01-07 15:40:00,7.38,7.48,7.36,7.46,491500.0,4.7492,4.8135,4.7363,4.8006,491500.0
2009-01-07 15:50:00,7.46,7.47,7.39,7.42,901600.0,4.8006,4.8071,4.7556,4.7749,901600.0
2009-01-08 09:30:00,7.05,7.16,6.9,7.15,1428300.0,4.5368,4.6076,4.4403,4.6012,1428300.0
2009-01-08 09:40:00,7.14,7.16,6.95,6.97,813500.0,4.5947,4.6076,4.4724,4.4853,813500.0
2009-01-08 09:50:00,6.96,6.96,6.81,6.85,700000.0,4.4789,4.4789,4.3824,4.4081,700000.0
2009-01-08 10:00:00,6.85,6.98,6.83,6.96,512600.0,4.4081,4.4918,4.3952,4.4789,512600.0
2009-01-08 10:10:00,6.97,6.97,6.85,6.87,375000.0,4.4853,4.4853,4.4081,4.421,375000.0
2009-01-08 10:20:00,6.86,6.94,6.83,6.91,352700.0,4.4145,4.466,4.3952,4.4467,352700.0
2009-01-08 10:30:00,6.9,6.99,6.87,6.96,443400.0,4.4403,4.4982,4.421,4.4789,443400.0
2009-01-08 10:40:00,6.95,7.06,6.93,7.01,567100.0,4.4724,4.5432,4.4596,4.5111,567100.0
2009-01-08 10:50:00,7.01,7.09,6.97,6.98,457200.0,4.5111,4.5625,4.4853,4.4918,457200.0
2009-01-08 11:00:00,6.98,7.06,6.98,7.0,336900.0,4.4918,4.5432,4.4918,4.5046,336900.0
2009-01-08 11:10:00,7.0,7.02,6.97,7.0,205800.0,4.5046,4.5175,4.4853,4.5046,205800.0
2009-01-08 11:20:00,7.0,7.0,6.85,6.88,612200.0,4.5046,4.5046,4.4081,4.4274,612200.0
2009-01-08 11:30:00,6.88,6.9,6.81,6.9,542600.0,4.4274,4.4403,4.3824,4.4403,542600.0
2009-01-08 11:40:00,6.9,6.95,6.87,6.92,281900.0,4.4403,4.4724,4.421,4.4531,281900.0
2009-01-08 11:50:00,6.92,6.93,6.87,6.87,208300.0,4.4531,4.4596,4.421,4.421,208300.0
2009-01-08 12:00:00,6.87,6.98,6.87,6.97,257700.0,4.421,4.4918,4.421,4.4853,257700.0
2009-01-08 12:10:00,6.97,7.1,6.97,7.01,1049900.0,4.4853,4.569,4.4853,4.5111,1049900.0
2009-01-08 12:20:00,7.0,7.03,6.93,6.98,340500.0,4.5046,4.5239,4.4596,4.4918,340500.0
2009-01-08 12:30:00,6.98,6.98,6.94,6.94,255600.0,4.4918,4.4918,4.466,4.466,255600.0
2009-01-08 12:40:00,6.93,6.99,6.92,6.98,155800.0,4.4596,4.4982,4.4531,4.4918,155800.0
2009-01-08 12:50:00,6.97,6.99,6.93,6.93,236000.0,4.4853,4.4982,4.4596,4.4596,236000.0
2009-01-08 13:00:00,6.93,6.98,6.92,6.96,124000.0,4.4596,4.4918,4.4531,4.4789,124000.0
2009-01-08 13:10:00,6.97,6.97,6.85,6.9,377600.0,4.4853,4.4853,4.4081,4.4403,377600.0
2009-01-08 13:20:00,6.91,6.95,6.88,6.9,153500.0,4.4467,4.4724,4.4274,4.4403,153500.0
2009-01-08 13:30:00,6.89,6.97,6.88,6.94,139100.0,4.4338,4.4853,4.4274,4.466,139100.0
2009-01-08 13:40:00,6.93,6.97,6.9,6.97,109800.0,4.4596,4.4853,4.4403,4.4853,109800.0
2009-01-08 13:50:00,6.97,6.98,6.9,6.94,163500.0,4.4853,4.4918,4.4403,4.466,163500.0
2009-01-08 14:00:00,6.95,7.03,6.94,6.99,223800.0,4.4724,4.5239,4.466,4.4982,223800.0
2009-01-08 14:10:00,6.99,7.05,6.99,7.01,301800.0,4.4982,4.5368,4.4982,4.5111,301800.0
2009-01-08 14:20:00,7.02,7.04,6.97,6.99,334700.0,4.5175,4.5304,4.4853,4.4982,334700.0
2009-01-08 14:30:00,6.98,6.99,6.9,6.97,356000.0,4.4918,4.4982,4.4403,4.4853,356000.0
2009-01-08 14:40:00,6.97,7.01,6.92,7.0,280100.0,4.4853,4.5111,4.4531,4.5046,280100.0
2009-01-08 14:50:00,7.0,7.09,6.99,7.05,413700.0,4.5046,4.5625,4.4982,4.5368,413700.0
2009-01-08 15:00:00,7.05,7.25,7.04,7.21,893800.0,4.5368,4.6655,4.5304,4.6398,893800.0
2009-01-08 15:10:00,7.2,7.29,7.16,7.23,882900.0,4.6333,4.6912,4.6076,4.6526,882900.0
2009-01-08 15:20:00,7.23,7.35,7.2,7.27,975700.0,4.6526,4.7299,4.6333,4.6784,975700.0
2009-01-08 15:30:00,7.26,7.27,7.13,7.14,692800.0,4.6719,4.6784,4.5883,4.5947,692800.0
2009-01-08 15:40:00,7.14,7.23,7.14,7.2,616300.0,4.5947,4.6526,4.5947,4.6333,616300.0
2009-01-08 15:50:00,7.2,7.27,7.19,7.25,846100.0,4.6333,4.6784,4.6269,4.6655,846100.0
2009-01-09 09:30:00,7.37,7.45,7.12,7.19,561700.0,4.7427,4.7942,4.5818,4.6269,561700.0
2009-01-09 09:40:00,7.19,7.22,7.08,7.11,303600.0,4.6269,4.6462,4.5561,4.5754,303600.0
2009-01-09 09:50:00,7.11,7.12,6.95,7.1,588700.0,4.5754,4.5818,4.4724,4.569,588700.0
2009-01-09 10:00:00,7.1,7.24,7.05,7.19,506200.0,4.569,4.6591,4.5368,4.6269,506200.0
2009-01-09 10:10:00,7.2,7.22,7.09,7.15,306900.0,4.6333,4.6462,4.5625,4.6012,306900.0
2009-01-09 10:20:00,7.14,7.14,7.06,7.07,309300.0,4.5947,4.5947,4.5432,4.5497,309300.0
2009-01-09 10:30:00,7.08,7.08,7.0,7.03,307100.0,4.5561,4.5561,4.5046,4.5239,307100.0
2009-01-09 10:40:00,7.02,7.09,7.01,7.04,280800.0,4.5175,4.5625,4.5111,4.5304,280800.0
2009-01-09 10:50:00,7.04,7.05,7.0,7.03,285000.0,4.5304,4.5368,4.5046,4.5239,285000.0
2009-01-09 11:00:00,7.03,7.08,7.01,7.06,203200.0,4.5239,4.5561,4.5111,4.5432,203200.0
2009-01-09 11:10:00,7.06,7.07,7.03,7.06,82700.0,4.5432,4.5497,4.5239,4.5432,82700.0
2009-01-09 11:20:00,7.07,7.11,7.06,7.09,228200.0,4.5497,4.5754,4.5432,4.5625,228200.0
2009-01-09 11:30:00,7.08,7.1,7.08,7.1,101600.0,4.5561,4.569,4.5561,4.569,101600.0
2009-01-09 11:40:00,7.1,7.1,7.02,7.03,407600.0,4.569,4.569,4.5175,4.5239,407600.0
2009-01-09 11:50:00,7.04,7.04,7.0,7.02,275200.0,4.5304,4.5304,4.5046,4.5175,275200.0
2009-01-09 12:00:00,7.02,7.09,7.01,7.08,239300.0,4.5175,4.5625,4.5111,4.5561,239300.0
2009-01-09 12:10:00,7.08,7.08,7.02,7.03,99500.0,4.5561,4.5561,4.5175,4.5239,99500.0
2009-01-09 12:20:00,7.03,7.04,7.01,7.02,100900.0,4.5239,4.5304,4.5111,4.5175,100900.0
2009-01-09 12:30:00,7.02,7.05,7.01,7.03,148600.0,4.5175,4.5368,4.5111,4.5239,148600.0
2009-01-09 12:40:00,7.03,7.03,7.01,7.03,160400.0,4.5239,4.5239,4.5111,4.5239,160400.0
2009-01-09 12:50:00,7.03,7.04,7.0,7.02,148800.0,4.5239,4.5304,4.5046,4.5175,148800.0
2009-01-09 13:00:00,7.02,7.05,6.98,6.98,336100.0,4.5175,4.5368,4.4918,4.4918,336100.0
2009-01-09 13:10:00,6.99,7.02,6.98,7.01,202600.0,4.4982,4.5175,4.4918,4.5111,202600.0
2009-01-09 13:20:00,7.02,7.02,7.0,7.02,87600.0,4.5175,4.5175,4.5046,4.5175,87600.0
2009-01-09 13:30:00,7.02,7.04,7.0,7.04,70100.0,4.5175,4.5304,4.5046,4.5304,70100.0
2009-01-09 13:40:00,7.04,7.08,7.03,7.07,66900.0,4.5304,4.5561,4.5239,4.5497,66900.0
2009-01-09 13:50:00,7.07,7.07,7.01,7.03,162200.0,4.5497,4.5497,4.5111,4.5239,162200.0
2009-01-09 14:00:00,7.03,7.1,7.03,7.08,218400.0,4.5239,4.569,4.5239,4.5561,218400.0
2009-01-09 14:10:00,7.09,7.1,7.06,7.1,202700.0,4.5625,4.569,4.5432,4.569,202700.0
2009-01-09 14:20:00,7.1,7.1,7.08,7.08,83000.0,4.569,4.569,4.5561,4.5561,83000.0
2009-01-09 14:30:00,7.08,7.12,7.08,7.08,319400.0,4.5561,4.5818,4.5561,4.5561,319400.0
2009-01-09 14:40:00,7.09,7.1,7.06,7.08,130500.0,4.5625,4.569,4.5432,4.5561,130500.0
2009-01-09 14:50:00,7.08,7.1,7.06,7.08,227700.0,4.5561,4.569,4.5432,4.5561,227700.0
2009-01-09 15:00:00,7.08,7.09,7.01,7.03,448100.0,4.5561,4.5625,4.5111,4.5239,448100.0
2009-01-09 15:10:00,7.03,7.07,6.99,7.06,310100.0,4.5239,4.5497,4.4982,4.5432,310100.0
2009-01-09 15:20:00,7.06,7.09,7.01,7.05,350500.0,4.5432,4.5625,4.5111,4.5368,350500.0
2009-01-09 15:30:00,7.05,7.1,7.03,7.07,330600.0,4.5368,4.569,4.5239,4.5497,330600.0
2009-01-09 15:40:00,7.07,7.08,7.02,7.02,286000.0,4.5497,4.5561,4.5175,4.5175,286000.0
2009-01-09 15:50:00,7.03,7.06,6.98,7.0,888200.0,4.5239,4.5432,4.4918,4.5046,888200.0
2009-01-12 09:30:00,6.82,6.87,6.44,6.48,1030100.0,4.3888,4.421,4.1443,4.17,1030100.0
2009-01-12 09:40:00,6.48,6.5,6.36,6.46,840000.0,4.17,4.1829,4.0928,4.1571,840000.0
2009-01-12 09:50:00,6.46,6.47,6.35,6.42,474300.0,4.1571,4.1636,4.0863,4.1314,474300.0
2009-01-12 10:00:00,6.41,6.45,6.32,6.4,434300.0,4.1249,4.1507,4.067,4.1185,434300.0
2009-01-12 10:10:00,6.39,6.43,6.35,6.39,264700.0,4.1121,4.1378,4.0863,4.1121,264700.0
2009-01-12 10:20:00,6.39,6.4,6.26,6.36,664500.0,4.1121,4.1185,4.0284,4.0928,664500.0
2009-01-12 10:30:00,6.35,6.36,6.28,6.29,322200.0,4.0863,4.0928,4.0413,4.0477,322200.0
2009-01-12 10:40:00,6.29,6.3,6.25,6.25,249500.0,4.0477,4.0542,4.022,4.022,249500.0
2009-01-12 10:50:00,6.25,6.28,6.19,6.22,558300.0,4.022,4.0413,3.9834,4.0027,558300.0
2009-01-12 11:00:00,6.23,6.23,6.1,6.11,524300.0,4.0091,4.0091,3.9255,3.9319,524300.0
2009-01-12 11:10:00,6.11,6.15,6.04,6.15,537600.0,3.9319,3.9576,3.8868,3.9576,537600.0
2009-01-12 11:20:00,6.15,6.17,6.08,6.11,326000.0,3.9576,3.9705,3.9126,3.9319,326000.0
2009-01-12 11:30:00,6.11,6.11,6.05,6.11,261100.0,3.9319,3.9319,3.8933,3.9319,261100.0
2009-01-12 11:40:00,6.11,6.11,6.02,6.03,469100.0,3.9319,3.9319,3.874,3.8804,469100.0
2009-01-12 11:50:00,6.04,6.06,6.0,6.0,421400.0,3.8868,3.8997,3.8611,3.8611,421400.0
2009-01-12 12:00:00,6.01,6.04,6.0,6.03,382400.0,3.8675,3.8868,3.8611,3.8804,382400.0
2009-01-12 12:10:00,6.03,6.08,6.01,6.07,336900.0,3.8804,3.9126,3.8675,3.9062,336900.0
2009-01-12 12:20:00,6.07,6.12,6.06,6.11,366400.0,3.9062,3.9383,3.8997,3.9319,366400.0
2009-01-12 12:30:00,6.11,6.18,6.11,6.13,320100.0,3.9319,3.9769,3.9319,3.9448,320100.0
2009-01-12 12:40:00,6.14,6.16,6.05,6.06,210200.0,3.9512,3.9641,3.8933,3.8997,210200.0
2009-01-12 12:50:00,6.06,6.15,6.05,6.1,277500.0,3.8997,3.9576,3.8933,3.9255,277500.0
2009-01-12 13:00:00,6.09,6.12,6.08,6.11,126900.0,3.919,3.9383,3.9126,3.9319,126900.0
2009-01-12 13:10:00,6.11,6.15,6.1,6.14,105300.0,3.9319,3.9576,3.9255,3.9512,105300.0
2009-01-12 13:20:00,6.14,6.15,6.08,6.09,191400.0,3.9512,3.9576,3.9126,3.919,191400.0
2009-01-12 13:30:00,6.08,6.09,6.05,6.07,194200.0,3.9126,3.919,3.8933,3.9062,194200.0
2009-01-12 13:40:00,6.07,6.15,6.07,6.14,150900.0,3.9062,3.9576,3.9062,3.9512,150900.0
2009-01-12 13:50:00,6.14,6.15,6.08,6.08,198400.0,3.9512,3.9576,3.9126,3.9126,198400.0
2009-01-12 14:00:00,6.09,6.09,6.04,6.07,230700.0,3.919,3.919,3.8868,3.9062,230700.0
2009-01-12 14:10:00,6.07,6.07,6.04,6.05,169300.0,3.9062,3.9062,3.8868,3.8933,169300.0
2009-01-12 14:20:00,6.05,6.06,6.03,6.03,230200.0,3.8933,3.8997,3.8804,3.8804,230200.0
2009-01-12 14:30:00,6.03,6.04,6.0,6.02,428500.0,3.8804,3.8868,3.8611,3.874,428500.0
2009-01-12 14:40:00,6.01,6.02,5.95,5.95,895300.0,3.8675,3.874,3.8289,3.8289,895300.0
2009-01-12 14:50:00,5.95,5.98,5.94,5.98,270600.0,3.8289,3.8482,3.8225,3.8482,270600.0
2009-01-12 15:00:00,5.97,6.0,5.95,5.95,367900.0,3.8418,3.8611,3.8289,3.8289,367900.0
2009-01-12 15:10:00,5.96,5.98,5.92,5.93,302100.0,3.8354,3.8482,3.8096,3.8161,302100.0
2009-01-12 15:20:00,5.92,5.98,5.9,5.95,485600.0,3.8096,3.8482,3.7968,3.8289,485600.0
2009-01-12 15:30:00,5.95,5.96,5.9,5.91,395600.0,3.8289,3.8354,3.7968,3.8032,395600.0
2009-01-12 15:40:00,5.91,5.94,5.82,5.94,890800.0,3.8032,3.8225,3.7453,3.8225,890800.0
2009-01-12 15:50:00,5.94,6.02,5.91,5.93,1216400.0,3.8225,3.874,3.8032,3.8161,1216400.0
2009-01-13 09:30:00,5.94,6.24,5.81,6.2,795500.0,3.8225,4.0156,3.7388,3.9898,795500.0
2009-01-13 09:40:00,6.2,6.57,6.19,6.37,1511200.0,3.9898,4.2279,3.9834,4.0992,1511200.0
2009-01-13 09:50:00,6.37,6.53,6.36,6.46,826500.0,4.0992,4.2022,4.0928,4.1571,826500.0
2009-01-13 10:00:00,6.46,6.52,6.43,6.48,553900.0,4.1571,4.1957,4.1378,4.17,553900.0
2009-01-13 10:10:00,6.47,6.53,6.37,6.38,484900.0,4.1636,4.2022,4.0992,4.1056,484900.0
2009-01-13 10:20:00,6.38,6.38,6.19,6.28,801300.0,4.1056,4.1056,3.9834,4.0413,801300.0
2009-01-13 10:30:00,6.27,6.3,6.21,6.24,417800.0,4.0349,4.0542,3.9962,4.0156,417800.0
2009-01-13 10:40:00,6.24,6.34,6.23,6.33,343300.0,4.0156,4.0799,4.0091,4.0735,343300.0
2009-01-13 10:50:00,6.33,6.39,6.3,6.34,597200.0,4.0735,4.1121,4.0542,4.0799,597200.0
2009-01-13 11:00:00,6.34,6.4,6.33,6.38,254200.0,4.0799,4.1185,4.0735,4.1056,254200.0
2009-01-13 11:10:00,6.38,6.39,6.33,6.35,190400.0,4.1056,4.1121,4.0735,4.0863,190400.0
2009-01-13 11:20:00,6.35,6.39,6.28,6.39,261600.0,4.0863,4.1121,4.0413,4.1121,261600.0
2009-01-13 11:30:00,6.39,6.44,6.38,6.43,294200.0,4.1121,4.1443,4.1056,4.1378,294200.0
2009-01-13 11:40:00,6.43,6.46,6.38,6.43,190200.0,4.1378,4.1571,4.1056,4.1378,190200.0
2009-01-13 11:50:00,6.42,6.48,6.38,6.46,203800.0,4.1314,4.17,4.1056,4.1571,203800.0
2009-01-13 12:00:00,6.47,6.48,6.43,6.46,90100.0,4.1636,4.17,4.1378,4.1571,90100.0
2009-01-13 12:10:00,6.45,6.46,6.42,6.45,190700.0,4.1507,4.1571,4.1314,4.1507,190700.0
2009-01-13 12:20:00,6.46,6.46,6.42,6.42,110500.0,4.1571,4.1571,4.1314,4.1314,110500.0
2009-01-13 12:30:00,6.42,6.45,6.39,6.45,152300.0,4.1314,4.1507,4.1121,4.1507,152300.0
2009-01-13 12:40:00,6.45,6.45,6.36,6.42,191000.0,4.1507,4.1507,4.0928,4.1314,191000.0
2009-01-13 12:50:00,6.43,6.45,6.3,6.3,245600.0,4.1378,4.1507,4.0542,4.0542,245600.0
2009-01-13 13:00:00,6.3,6.31,6.24,6.29,260100.0,4.0542,4.0606,4.0156,4.0477,260100.0
2009-01-13 13:10:00,6.29,6.31,6.25,6.26,116800.0,4.0477,4.0606,4.022,4.0284,116800.0
2009-01-13 13:20:00,6.25,6.26,6.2,6.23,320400.0,4.022,4.0284,3.9898,4.0091,320400.0
2009-01-13 13:30:00,6.22,6.23,6.2,6.21,110400.0,4.0027,4.0091,3.9898,3.9962,110400.0
2009-01-13 13:40:00,6.21,6.22,6.15,6.2,303700.0,3.9962,4.0027,3.9576,3.9898,303700.0
2009-01-13 13:50:00,6.19,6.2,6.16,6.17,146100.0,3.9834,3.9898,3.9641,3.9705,146100.0
2009-01-13 14:00:00,6.17,6.22,6.16,6.22,230500.0,3.9705,4.0027,3.9641,4.0027,230500.0
2009-01-13 14:10:00,6.22,6.29,6.22,6.28,209400.0,4.0027,4.0477,4.0027,4.0413,209400.0
2009-01-13 14:20:00,6.27,6.28,6.24,6.25,264700.0,4.0349,4.0413,4.0156,4.022,264700.0
2009-01-13 14:30:00,6.24,6.43,6.24,6.41,383900.0,4.0156,4.1378,4.0156,4.1249,383900.0
2009-01-13 14:40:00,6.42,6.52,6.37,6.49,483700.0,4.1314,4.1957,4.0992,4.1764,483700.0
2009-01-13 14:50:00,6.48,6.49,6.39,6.39,339800.0,4.17,4.1764,4.1121,4.1121,339800.0
2009-01-13 15:00:00,6.38,6.38,6.29,6.31,452100.0,4.1056,4.1056,4.0477,4.0606,452100.0
2009-01-13 15:10:00,6.31,6.4,6.3,6.36,281600.0,4.0606,4.1185,4.0542,4.0928,281600.0
2009-01-13 15:20:00,6.37,6.45,6.34,6.41,375100.0,4.0992,4.1507,4.0799,4.1249,375100.0
2009-01-13 15:30:00,6.42,6.44,6.34,6.42,277300.0,4.1314,4.1443,4.0799,4.1314,277300.0
2009-01-13 15:40:00,6.42,6.45,6.4,6.41,409800.0,4.1314,4.1507,4.1185,4.1249,409800.0
2009-01-13 15:50:00,6.41,6.5,6.39,6.48,1017300.0,4.1249,4.1829,4.1121,4.17,1017300.0
2009-01-14 09:30:00,6.1,6.28,6.08,6.21,668000.0,3.9255,4.0413,3.9126,3.9962,668000.0
2009-01-14 09:40:00,6.22,6.31,6.19,6.27,607100.0,4.0027,4.0606,3.9834,4.0349,607100.0
2009-01-14 09:50:00,6.26,6.27,6.12,6.12,486900.0,4.0284,4.0349,3.9383,3.9383,486900.0
2009-01-14 10:00:00,6.12,6.5,6.12,6.43,1283500.0,3.9383,4.1829,3.9383,4.1378,1283500.0
2009-01-14 10:10:00,6.43,6.64,6.4,6.6,1401900.0,4.1378,4.273,4.1185,4.2472,1401900.0
2009-01-14 10:20:00,6.6,6.63,6.48,6.48,669200.0,4.2472,4.2665,4.17,4.17,669200.0
2009-01-14 10:30:00,6.48,6.48,6.2,6.28,946100.0,4.17,4.17,3.9898,4.0413,946100.0
2009-01-14 10:40:00,6.27,6.32,6.21,6.25,764300.0,4.0349,4.067,3.9962,4.022,764300.0
2009-01-14 10:50:00,6.26,6.28,6.24,6.26,408900.0,4.0284,4.0413,4.0156,4.0284,408900.0
2009-01-14 11:00:00,6.26,6.27,6.24,6.25,398000.0,4.0284,4.0349,4.0156,4.022,398000.0
2009-01-14 11:10:00,6.25,6.26,6.23,6.26,454400.0,4.022,4.0284,4.0091,4.0284,454400.0
2009-01-14 11:20:00,6.25,6.26,6.22,6.23,545900.0,4.022,4.0284,4.0027,4.0091,545900.0
2009-01-14 11:30:00,6.22,6.23,6.2,6.23,326000.0,4.0027,4.0091,3.9898,4.0091,326000.0
2009-01-14 11:40:00,6.22,6.27,6.2,6.22,244000.0,4.0027,4.0349,3.9898,4.0027,244000.0
2009-01-14 11:50:00,6.22,6.25,6.21,6.23,169200.0,4.0027,4.022,3.9962,4.0091,169200.0
2009-01-14 12:00:00,6.22,6.27,6.22,6.26,259000.0,4.0027,4.0349,4.0027,4.0284,259000.0
2009-01-14 12:10:00,6.26,6.26,6.24,6.26,152000.0,4.0284,4.0284,4.0156,4.0284,152000.0
2009-01-14 12:20:00,6.25,6.28,6.24,6.27,151600.0,4.022,4.0413,4.0156,4.0349,151600.0
2009-01-14 12:30:00,6.28,6.32,6.27,6.3,493000.0,4.0413,4.067,4.0349,4.0542,493000.0
2009-01-14 12:40:00,6.3,6.31,6.23,6.23,398500.0,4.0542,4.0606,4.0091,4.0091,398500.0
2009-01-14 12:50:00,6.23,6.3,6.23,6.27,160900.0,4.0091,4.0542,4.0091,4.0349,160900.0
2009-01-14 13:00:00,6.27,6.28,6.24,6.25,118700.0,4.0349,4.0413,4.0156,4.022,118700.0
2009-01-14 13:10:00,6.24,6.25,6.2,6.24,410900.0,4.0156,4.022,3.9898,4.0156,410900.0
2009-01-14 13:20:00,6.24,6.25,6.1,6.11,354600.0,4.0156,4.022,3.9255,3.9319,354600.0
2009-01-14 13:30:00,6.1,6.14,6.05,6.06,455600.0,3.9255,3.9512,3.8933,3.8997,455600.0
2009-01-14 13:40:00,6.06,6.09,6.03,6.06,403400.0,3.8997,3.919,3.8804,3.8997,403400.0
2009-01-14 13:50:00,6.05,6.09,6.05,6.05,374100.0,3.8933,3.919,3.8933,3.8933,374100.0
2009-01-14 14:00:00,6.05,6.08,6.02,6.08,266000.0,3.8933,3.9126,3.874,3.9126,266000.0
2009-01-14 14:10:00,6.07,6.16,6.06,6.1,347700.0,3.9062,3.9641,3.8997,3.9255,347700.0
2009-01-14 14:20:00,6.1,6.14,6.08,6.14,291600.0,3.9255,3.9512,3.9126,3.9512,291600.0
2009-01-14 14:30:00,6.13,6.28,6.13,6.23,426700.0,3.9448,4.0413,3.9448,4.0091,426700.0
2009-01-14 14:40:00,6.22,6.23,6.17,6.18,233400.0,4.0027,4.0091,3.9705,3.9769,233400.0
2009-01-14 14:50:00,6.18,6.22,6.17,6.17,135000.0,3.9769,4.0027,3.9705,3.9705,135000.0
2009-01-14 15:00:00,6.18,6.18,6.1,6.15,303500.0,3.9769,3.9769,3.9255,3.9576,303500.0
2009-01-14 15:10:00,6.14,6.17,6.1,6.11,358800.0,3.9512,3.9705,3.9255,3.9319,358800.0
2009-01-14 15:20:00,6.1,6.15,6.1,6.1,356600.0,3.9255,3.9576,3.9255,3.9255,356600.0
2009-01-14 15:30:00,6.1,6.14,6.06,6.1,421200.0,3.9255,3.9512,3.8997,3.9255,421200.0
2009-01-14 15:40:00,6.09,6.1,6.05,6.08,520500.0,3.919,3.9255,3.8933,3.9126,520500.0
2009-01-14 15:50:00,6.08,6.11,6.06,6.07,1154800.0,3.9126,3.9319,3.8997,3.9062,1154800.0
2009-01-15 09:30:00,6.3,6.3,6.0,6.06,471200.0,4.0542,4.0542,3.8611,3.8997,471200.0
2009-01-15 09:40:00,6.05,6.06,5.7,5.73,758300.0,3.8933,3.8997,3.6681,3.6874,758300.0
2009-01-15 09:50:00,5.73,5.9,5.7,5.88,661800.0,3.6874,3.7968,3.6681,3.7839,661800.0
2009-01-15 10:00:00,5.88,5.96,5.72,5.72,756300.0,3.7839,3.8354,3.6809,3.6809,756300.0
2009-01-15 10:10:00,5.72,5.74,5.59,5.66,567800.0,3.6809,3.6938,3.5973,3.6423,567800.0
2009-01-15 10:20:00,5.66,5.72,5.56,5.58,719100.0,3.6423,3.6809,3.578,3.5908,719100.0
2009-01-15 10:30:00,5.59,5.64,5.5,5.52,627300.0,3.5973,3.6294,3.5393,3.5522,627300.0
2009-01-15 10:40:00,5.5,5.59,5.5,5.58,453500.0,3.5393,3.5973,3.5393,3.5908,453500.0
2009-01-15 10:50:00,5.59,5.61,5.52,5.52,320500.0,3.5973,3.6101,3.5522,3.5522,320500.0
2009-01-15 11:00:00,5.52,5.61,5.51,5.61,321900.0,3.5522,3.6101,3.5458,3.6101,321900.0
2009-01-15 11:10:00,5.61,5.66,5.6,5.63,317500.0,3.6101,3.6423,3.6037,3.623,317500.0
2009-01-15 11:20:00,5.63,5.76,5.62,5.69,286800.0,3.623,3.7067,3.6166,3.6616,286800.0
2009-01-15 11:30:00,5.69,5.76,5.67,5.7,321300.0,3.6616,3.7067,3.6487,3.6681,321300.0
2009-01-15 11:40:00,5.7,5.7,5.62,5.65,163500.0,3.6681,3.6681,3.6166,3.6359,163500.0
2009-01-15 11:50:00,5.65,5.66,5.61,5.63,170800.0,3.6359,3.6423,3.6101,3.623,170800.0
2009-01-15 12:00:00,5.64,5.64,5.47,5.48,681500.0,3.6294,3.6294,3.52,3.5265,681500.0
2009-01-15 12:10:00,5.47,5.5,5.43,5.47,377700.0,3.52,3.5393,3.4943,3.52,377700.0
2009-01-15 12:20:00,5.47,5.54,5.45,5.53,320100.0,3.52,3.5651,3.5072,3.5587,320100.0
2009-01-15 12:30:00,5.54,5.6,5.53,5.57,386100.0,3.5651,3.6037,3.5587,3.5844,386100.0
2009-01-15 12:40:00,5.56,5.61,5.52,5.61,255200.0,3.578,3.6101,3.5522,3.6101,255200.0
2009-01-15 12:50:00,5.6,5.72,5.59,5.72,305900.0,3.6037,3.6809,3.5973,3.6809,305900.0
2009-01-15 13:00:00,5.73,5.8,5.72,5.77,404000.0,3.6874,3.7324,3.6809,3.7131,404000.0
2009-01-15 13:10:00,5.76,5.77,5.72,5.74,406500.0,3.7067,3.7131,3.6809,3.6938,406500.0
2009-01-15 13:20:00,5.74,5.75,5.68,5.72,192700.0,3.6938,3.7002,3.6552,3.6809,192700.0
2009-01-15 13:30:00,5.72,5.83,5.71,5.82,303300.0,3.6809,3.7517,3.6745,3.7453,303300.0
2009-01-15 13:40:00,5.82,5.88,5.75,5.78,364300.0,3.7453,3.7839,3.7002,3.7195,364300.0
2009-01-15 13:50:00,5.78,5.94,5.77,5.94,374400.0,3.7195,3.8225,3.7131,3.8225,374400.0
2009-01-15 14:00:00,5.94,6.04,5.91,6.04,744900.0,3.8225,3.8868,3.8032,3.8868,744900.0
2009-01-15 14:10:00,6.04,6.12,6.03,6.09,545800.0,3.8868,3.9383,3.8804,3.919,545800.0
2009-01-15 14:20:00,6.09,6.15,6.06,6.14,565800.0,3.919,3.9576,3.8997,3.9512,565800.0
2009-01-15 14:30:00,6.15,6.33,6.11,6.33,787500.0,3.9576,4.0735,3.9319,4.0735,787500.0
2009-01-15 14:40:00,6.33,6.45,6.26,6.4,654200.0,4.0735,4.1507,4.0284,4.1185,654200.0
2009-01-15 14:50:00,6.4,6.44,6.24,6.25,389300.0,4.1185,4.1443,4.0156,4.022,389300.0
2009-01-15 15:00:00,6.26,6.35,6.24,6.26,374400.0,4.0284,4.0863,4.0156,4.0284,374400.0
2009-01-15 15:10:00,6.27,6.38,6.25,6.36,250500.0,4.0349,4.1056,4.022,4.0928,250500.0
2009-01-15 15:20:00,6.36,6.4,6.25,6.28,575300.0,4.0928,4.1185,4.022,4.0413,575300.0
2009-01-15 15:30:00,6.29,6.29,6.01,6.12,829400.0,4.0477,4.0477,3.8675,3.9383,829400.0
2009-01-15 15:40:00,6.12,6.15,6.06,6.06,517600.0,3.9383,3.9576,3.8997,3.8997,517600.0
2009-01-15 15:50:00,6.06,6.15,6.03,6.15,807100.0,3.8997,3.9576,3.8804,3.9576,807100.0
2009-01-16 09:30:00,6.43,6.43,6.2,6.23,473700.0,4.1378,4.1378,3.9898,4.0091,473700.0
2009-01-16 09:40:00,6.23,6.33,6.22,6.3,363500.0,4.0091,4.0735,4.0027,4.0542,363500.0
2009-01-16 09:50:00,6.3,6.32,6.13,6.21,290800.0,4.0542,4.067,3.9448,3.9962,290800.0
2009-01-16 10:00:00,6.21,6.25,6.11,6.13,622100.0,3.9962,4.022,3.9319,3.9448,622100.0
2009-01-16 10:10:00,6.13,6.14,6.02,6.08,292800.0,3.9448,3.9512,3.874,3.9126,292800.0
2009-01-16 10:20:00,6.08,6.13,6.06,6.1,441800.0,3.9126,3.9448,3.8997,3.9255,441800.0
2009-01-16 10:30:00,6.1,6.18,6.06,6.13,328400.0,3.9255,3.9769,3.8997,3.9448,328400.0
2009-01-16 10:40:00,6.12,6.13,5.92,5.95,386700.0,3.9383,3.9448,3.8096,3.8289,386700.0
2009-01-16 10:50:00,5.95,6.0,5.88,5.92,345500.0,3.8289,3.8611,3.7839,3.8096,345500.0
2009-01-16 11:00:00,5.92,5.97,5.8,5.82,290900.0,3.8096,3.8418,3.7324,3.7453,290900.0
2009-01-16 11:10:00,5.81,5.88,5.81,5.87,170200.0,3.7388,3.7839,3.7388,3.7774,170200.0
2009-01-16 11:20:00,5.88,5.98,5.85,5.97,330500.0,3.7839,3.8482,3.7646,3.8418,330500.0
2009-01-16 11:30:00,5.97,6.03,5.97,6.0,384400.0,3.8418,3.8804,3.8418,3.8611,384400.0
2009-01-16 11:40:00,6.0,6.07,6.0,6.02,309200.0,3.8611,3.9062,3.8611,3.874,309200.0
2009-01-16 11:50:00,6.02,6.07,5.94,5.97,263400.0,3.874,3.9062,3.8225,3.8418,263400.0
2009-01-16 12:00:00,5.97,6.07,5.96,6.04,244100.0,3.8418,3.9062,3.8354,3.8868,244100.0
2009-01-16 12:10:00,6.04,6.05,5.97,5.98,194000.0,3.8868,3.8933,3.8418,3.8482,194000.0
2009-01-16 12:20:00,5.97,5.98,5.85,5.89,221600.0,3.8418,3.8482,3.7646,3.7903,221600.0
2009-01-16 12:30:00,5.89,6.0,5.89,6.0,161200.0,3.7903,3.8611,3.7903,3.8611,161200.0
2009-01-16 12:40:00,6.0,6.06,5.99,6.03,113500.0,3.8611,3.8997,3.8547,3.8804,113500.0
2009-01-16 12:50:00,6.03,6.06,5.97,6.0,111500.0,3.8804,3.8997,3.8418,3.8611,111500.0
2009-01-16 13:00:00,6.01,6.08,5.99,5.99,104900.0,3.8675,3.9126,3.8547,3.8547,104900.0
2009-01-16 13:10:00,6.0,6.07,5.97,6.0,178000.0,3.8611,3.9062,3.8418,3.8611,178000.0
2009-01-16 13:20:00,6.01,6.03,5.96,5.99,130200.0,3.8675,3.8804,3.8354,3.8547,130200.0
2009-01-16 13:30:00,5.99,6.08,5.99,6.05,162500.0,3.8547,3.9126,3.8547,3.8933,162500.0
2009-01-16 13:40:00,6.05,6.09,6.04,6.06,182400.0,3.8933,3.919,3.8868,3.8997,182400.0
2009-01-16 13:50:00,6.06,6.11,6.03,6.1,128700.0,3.8997,3.9319,3.8804,3.9255,128700.0
2009-01-16 14:00:00,6.11,6.19,6.09,6.14,296500.0,3.9319,3.9834,3.919,3.9512,296500.0
2009-01-16 14:10:00,6.14,6.16,6.1,6.11,172200.0,3.9512,3.9641,3.9255,3.9319,172200.0
2009-01-16 14:20:00,6.11,6.16,6.1,6.13,160600.0,3.9319,3.9641,3.9255,3.9448,160600.0
2009-01-16 14:30:00,6.12,6.18,6.09,6.11,256200.0,3.9383,3.9769,3.919,3.9319,256200.0
2009-01-16 14:40:00,6.11,6.17,6.1,6.14,205300.0,3.9319,3.9705,3.9255,3.9512,205300.0
2009-01-16 14:50:00,6.14,6.17,6.11,6.16,171500.0,3.9512,3.9705,3.9319,3.9641,171500.0
2009-01-16 15:00:00,6.17,6.2,6.12,6.19,409100.0,3.9705,3.9898,3.9383,3.9834,409100.0
2009-01-16 15:10:00,6.19,6.28,6.19,6.25,333400.0,3.9834,4.0413,3.9834,4.022,333400.0
2009-01-16 15:20:00,6.24,6.28,6.19,6.2,370400.0,4.0156,4.0413,3.9834,3.9898,370400.0
2009-01-16 15:30:00,6.2,6.25,6.2,6.25,255800.0,3.9898,4.022,3.9898,4.022,255800.0
2009-01-16 15:40:00,6.25,6.28,6.21,6.24,457500.0,4.022,4.0413,3.9962,4.0156,457500.0
2009-01-16 15:50:00,6.23,6.3,6.2,6.27,741200.0,4.0091,4.0542,3.9898,4.0349,741200.0
2009-01-20 09:30:00,6.06,6.15,5.56,5.58,703000.0,3.8997,3.9576,3.578,3.5908,703000.0
2009-01-20 09:40:00,5.58,5.74,5.55,5.58,581900.0,3.5908,3.6938,3.5715,3.5908,581900.0
2009-01-20 09:50:00,5.58,5.65,5.53,5.65,519900.0,3.5908,3.6359,3.5587,3.6359,519900.0
2009-01-20 10:00:00,5.64,5.79,5.6,5.76,943000.0,3.6294,3.726,3.6037,3.7067,943000.0
2009-01-20 10:10:00,5.75,5.78,5.64,5.68,519600.0,3.7002,3.7195,3.6294,3.6552,519600.0
2009-01-20 10:20:00,5.68,5.72,5.61,5.71,442000.0,3.6552,3.6809,3.6101,3.6745,442000.0
2009-01-20 10:30:00,5.7,5.74,5.64,5.65,287000.0,3.6681,3.6938,3.6294,3.6359,287000.0
2009-01-20 10:40:00,5.65,5.65,5.6,5.65,238000.0,3.6359,3.6359,3.6037,3.6359,238000.0
2009-01-20 10:50:00,5.65,5.66,5.6,5.62,296800.0,3.6359,3.6423,3.6037,3.6166,296800.0
2009-01-20 11:00:00,5.63,5.65,5.59,5.6,334700.0,3.623,3.6359,3.5973,3.6037,334700.0
2009-01-20 11:10:00,5.59,5.6,5.55,5.55,289300.0,3.5973,3.6037,3.5715,3.5715,289300.0
2009-01-20 11:20:00,5.56,5.6,5.54,5.58,414200.0,3.578,3.6037,3.5651,3.5908,414200.0
2009-01-20 11:30:00,5.59,5.68,5.58,5.66,270600.0,3.5973,3.6552,3.5908,3.6423,270600.0
2009-01-20 11:40:00,5.66,5.67,5.66,5.67,94500.0,3.6423,3.6487,3.6423,3.6487,94500.0
2009-01-20 11:50:00,5.66,5.67,5.56,5.6,297600.0,3.6423,3.6487,3.578,3.6037,297600.0
2009-01-20 12:00:00,5.61,5.65,5.56,5.58,214000.0,3.6101,3.6359,3.578,3.5908,214000.0
2009-01-20 12:10:00,5.58,5.6,5.56,5.57,393400.0,3.5908,3.6037,3.578,3.5844,393400.0
2009-01-20 12:20:00,5.58,5.61,5.55,5.56,334800.0,3.5908,3.6101,3.5715,3.578,334800.0
2009-01-20 12:30:00,5.56,5.59,5.55,5.59,225400.0,3.578,3.5973,3.5715,3.5973,225400.0
2009-01-20 12:40:00,5.58,5.6,5.56,5.58,193000.0,3.5908,3.6037,3.578,3.5908,193000.0
2009-01-20 12:50:00,5.58,5.58,5.54,5.54,161600.0,3.5908,3.5908,3.5651,3.5651,161600.0
2009-01-20 13:00:00,5.53,5.55,5.5,5.5,604600.0,3.5587,3.5715,3.5393,3.5393,604600.0
2009-01-20 13:10:00,5.5,5.51,5.42,5.48,615400.0,3.5393,3.5458,3.4879,3.5265,615400.0
2009-01-20 13:20:00,5.47,5.52,5.41,5.48,710500.0,3.52,3.5522,3.4814,3.5265,710500.0
2009-01-20 13:30:00,5.48,5.49,5.4,5.41,269400.0,3.5265,3.5329,3.475,3.4814,269400.0
2009-01-20 13:40:00,5.41,5.43,5.4,5.4,202200.0,3.4814,3.4943,3.475,3.475,202200.0
2009-01-20 13:50:00,5.4,5.41,5.32,5.32,406800.0,3.475,3.4814,3.4235,3.4235,406800.0
2009-01-20 14:00:00,5.33,5.35,5.25,5.26,843800.0,3.43,3.4428,3.3785,3.3849,843800.0
2009-01-20 14:10:00,5.26,5.27,5.23,5.25,288700.0,3.3849,3.3913,3.3656,3.3785,288700.0
2009-01-20 14:20:00,5.24,5.25,5.2,5.21,339100.0,3.372,3.3785,3.3463,3.3527,339100.0
2009-01-20 14:30:00,5.21,5.29,5.2,5.23,379700.0,3.3527,3.4042,3.3463,3.3656,379700.0
2009-01-20 14:40:00,5.23,5.24,5.1,5.11,740900.0,3.3656,3.372,3.2819,3.2884,740900.0
2009-01-20 14:50:00,5.1,5.16,5.05,5.13,666900.0,3.2819,3.3206,3.2498,3.3012,666900.0
2009-01-20 15:00:00,5.12,5.12,5.01,5.03,594800.0,3.2948,3.2948,3.224,3.2369,594800.0
2009-01-20 15:10:00,5.03,5.07,5.0,5.03,648000.0,3.2369,3.2626,3.2176,3.2369,648000.0
2009-01-20 15:20:00,5.03,5.13,5.01,5.11,902100.0,3.2369,3.3012,3.224,3.2884,902100.0
2009-01-20 15:30:00,5.11,5.15,5.08,5.11,574100.0,3.2884,3.3141,3.2691,3.2884,574100.0
2009-01-20 15:40:00,5.11,5.11,5.02,5.03,697700.0,3.2884,3.2884,3.2305,3.2369,697700.0
2009-01-20 15:50:00,5.04,5.05,5.0,5.01,803000.0,3.2433,3.2498,3.2176,3.224,803000.0
2009-01-21 09:30:00,5.27,5.37,5.08,5.29,600800.0,3.3913,3.4557,3.2691,3.4042,600800.0
2009-01-21 09:40:00,5.3,5.35,5.21,5.35,333200.0,3.4106,3.4428,3.3527,3.4428,333200.0
2009-01-21 09:50:00,5.35,5.6,5.33,5.52,829000.0,3.4428,3.6037,3.43,3.5522,829000.0
2009-01-21 10:00:00,5.53,5.56,5.4,5.42,359400.0,3.5587,3.578,3.475,3.4879,359400.0
2009-01-21 10:10:00,5.42,5.43,5.35,5.43,313300.0,3.4879,3.4943,3.4428,3.4943,313300.0
2009-01-21 10:20:00,5.44,5.46,5.34,5.34,203800.0,3.5007,3.5136,3.4364,3.4364,203800.0
2009-01-21 10:30:00,5.34,5.35,5.26,5.29,395000.0,3.4364,3.4428,3.3849,3.4042,395000.0
2009-01-21 10:40:00,5.28,5.29,5.12,5.15,712300.0,3.3978,3.4042,3.2948,3.3141,712300.0
2009-01-21 10:50:00,5.15,5.15,5.03,5.09,466300.0,3.3141,3.3141,3.2369,3.2755,466300.0
2009-01-21 11:00:00,5.09,5.19,5.06,5.17,578100.0,3.2755,3.3399,3.2562,3.327,578100.0
2009-01-21 11:10:00,5.17,5.21,5.09,5.17,306900.0,3.327,3.3527,3.2755,3.327,306900.0
2009-01-21 11:20:00,5.15,5.17,5.12,5.16,134400.0,3.3141,3.327,3.2948,3.3206,134400.0
2009-01-21 11:30:00,5.17,5.26,5.16,5.22,278600.0,3.327,3.3849,3.3206,3.3592,278600.0
2009-01-21 11:40:00,5.21,5.3,5.2,5.29,199100.0,3.3527,3.4106,3.3463,3.4042,199100.0
2009-01-21 11:50:00,5.29,5.31,5.21,5.23,292400.0,3.4042,3.4171,3.3527,3.3656,292400.0
2009-01-21 12:00:00,5.23,5.37,5.2,5.36,241700.0,3.3656,3.4557,3.3463,3.4493,241700.0
2009-01-21 12:10:00,5.36,5.37,5.3,5.32,158600.0,3.4493,3.4557,3.4106,3.4235,158600.0
2009-01-21 12:20:00,5.31,5.33,5.24,5.29,165500.0,3.4171,3.43,3.372,3.4042,165500.0
2009-01-21 12:30:00,5.29,5.31,5.25,5.25,126800.0,3.4042,3.4171,3.3785,3.3785,126800.0
2009-01-21 12:40:00,5.25,5.25,5.14,5.15,460000.0,3.3785,3.3785,3.3077,3.3141,460000.0
2009-01-21 12:50:00,5.14,5.19,5.12,5.19,148400.0,3.3077,3.3399,3.2948,3.3399,148400.0
2009-01-21 13:00:00,5.2,5.29,5.18,5.28,210600.0,3.3463,3.4042,3.3334,3.3978,210600.0
2009-01-21 13:10:00,5.28,5.29,5.21,5.21,76100.0,3.3978,3.4042,3.3527,3.3527,76100.0
2009-01-21 13:20:00,5.22,5.24,5.16,5.18,135400.0,3.3592,3.372,3.3206,3.3334,135400.0
2009-01-21 13:30:00,5.18,5.29,5.17,5.28,217000.0,3.3334,3.4042,3.327,3.3978,217000.0
2009-01-21 13:40:00,5.28,5.31,5.24,5.3,173200.0,3.3978,3.4171,3.372,3.4106,173200.0
2009-01-21 13:50:00,5.29,5.31,5.26,5.29,165000.0,3.4042,3.4171,3.3849,3.4042,165000.0
2009-01-21 14:00:00,5.3,5.31,5.26,5.29,147200.0,3.4106,3.4171,3.3849,3.4042,147200.0
2009-01-21 14:10:00,5.29,5.39,5.28,5.36,262100.0,3.4042,3.4686,3.3978,3.4493,262100.0
2009-01-21 14:20:00,5.36,5.37,5.32,5.36,132500.0,3.4493,3.4557,3.4235,3.4493,132500.0
2009-01-21 14:30:00,5.36,5.45,5.36,5.44,246300.0,3.4493,3.5072,3.4493,3.5007,246300.0
2009-01-21 14:40:00,5.43,5.47,5.4,5.41,224600.0,3.4943,3.52,3.475,3.4814,224600.0
2009-01-21 14:50:00,5.4,5.5,5.4,5.48,243700.0,3.475,3.5393,3.475,3.5265,243700.0
2009-01-21 15:00:00,5.48,5.55,5.46,5.55,351900.0,3.5265,3.5715,3.5136,3.5715,351900.0
2009-01-21 15:10:00,5.55,5.55,5.47,5.51,283200.0,3.5715,3.5715,3.52,3.5458,283200.0
2009-01-21 15:20:00,5.52,5.52,5.38,5.46,356500.0,3.5522,3.5522,3.4621,3.5136,356500.0
2009-01-21 15:30:00,5.46,5.53,5.44,5.52,430000.0,3.5136,3.5587,3.5007,3.5522,430000.0
2009-01-21 15:40:00,5.52,5.55,5.5,5.5,435700.0,3.5522,3.5715,3.5393,3.5393,435700.0
2009-01-21 15:50:00,5.5,5.58,5.5,5.55,717400.0,3.5393,3.5908,3.5393,3.5715,717400.0
2009-01-22 09:30:00,5.4,5.4,5.16,5.36,254200.0,3.475,3.475,3.3206,3.4493,254200.0
2009-01-22 09:40:00,5.36,5.45,5.24,5.27,288100.0,3.4493,3.5072,3.372,3.3913,288100.0
2009-01-22 09:50:00,5.26,5.37,5.25,5.28,153200.0,3.3849,3.4557,3.3785,3.3978,153200.0
2009-01-22 10:00:00,5.27,5.37,5.22,5.29,198500.0,3.3913,3.4557,3.3592,3.4042,198500.0
2009-01-22 10:10:00,5.29,5.32,5.18,5.26,504000.0,3.4042,3.4235,3.3334,3.3849,504000.0
2009-01-22 10:20:00,5.27,5.3,5.24,5.26,175300.0,3.3913,3.4106,3.372,3.3849,175300.0
2009-01-22 10:30:00,5.26,5.29,5.21,5.23,226600.0,3.3849,3.4042,3.3527,3.3656,226600.0
2009-01-22 10:40:00,5.23,5.28,5.22,5.28,92200.0,3.3656,3.3978,3.3592,3.3978,92200.0
2009-01-22 10:50:00,5.27,5.33,5.26,5.27,189600.0,3.3913,3.43,3.3849,3.3913,189600.0
2009-01-22 11:00:00,5.27,5.28,5.22,5.27,146100.0,3.3913,3.3978,3.3592,3.3913,146100.0
2009-01-22 11:10:00,5.27,5.35,5.26,5.35,144600.0,3.3913,3.4428,3.3849,3.4428,144600.0
2009-01-22 11:20:00,5.35,5.5,5.33,5.43,324800.0,3.4428,3.5393,3.43,3.4943,324800.0
2009-01-22 11:30:00,5.44,5.44,5.31,5.35,139700.0,3.5007,3.5007,3.4171,3.4428,139700.0
2009-01-22 11:40:00,5.34,5.43,5.32,5.38,177700.0,3.4364,3.4943,3.4235,3.4621,177700.0
2009-01-22 11:50:00,5.38,5.41,5.33,5.37,123600.0,3.4621,3.4814,3.43,3.4557,123600.0
2009-01-22 12:00:00,5.37,5.4,5.36,5.4,75900.0,3.4557,3.475,3.4493,3.475,75900.0
2009-01-22 12:10:00,5.4,5.41,5.35,5.4,79600.0,3.475,3.4814,3.4428,3.475,79600.0
2009-01-22 12:20:00,5.41,5.43,5.36,5.42,115200.0,3.4814,3.4943,3.4493,3.4879,115200.0
2009-01-22 12:30:00,5.42,5.5,5.4,5.49,181800.0,3.4879,3.5393,3.475,3.5329,181800.0
2009-01-22 12:40:00,5.49,5.52,5.43,5.52,248100.0,3.5329,3.5522,3.4943,3.5522,248100.0
2009-01-22 12:50:00,5.52,5.54,5.49,5.49,262900.0,3.5522,3.5651,3.5329,3.5329,262900.0
2009-01-22 13:00:00,5.5,5.59,5.49,5.57,276900.0,3.5393,3.5973,3.5329,3.5844,276900.0
2009-01-22 13:10:00,5.57,5.6,5.54,5.59,212200.0,3.5844,3.6037,3.5651,3.5973,212200.0
2009-01-22 13:20:00,5.6,5.72,5.55,5.68,318200.0,3.6037,3.6809,3.5715,3.6552,318200.0
2009-01-22 13:30:00,5.68,5.8,5.63,5.79,384200.0,3.6552,3.7324,3.623,3.726,384200.0
2009-01-22 13:40:00,5.79,5.96,5.78,5.91,567800.0,3.726,3.8354,3.7195,3.8032,567800.0
2009-01-22 13:50:00,5.92,5.95,5.84,5.94,265400.0,3.8096,3.8289,3.7581,3.8225,265400.0
2009-01-22 14:00:00,5.93,6.0,5.89,6.0,555100.0,3.8161,3.8611,3.7903,3.8611,555100.0
2009-01-22 14:10:00,6.0,6.04,5.9,5.99,564400.0,3.8611,3.8868,3.7968,3.8547,564400.0
2009-01-22 14:20:00,6.0,6.0,5.9,5.95,296000.0,3.8611,3.8611,3.7968,3.8289,296000.0
2009-01-22 14:30:00,5.95,5.99,5.91,5.96,317300.0,3.8289,3.8547,3.8032,3.8354,317300.0
2009-01-22 14:40:00,5.97,5.98,5.67,5.68,476800.0,3.8418,3.8482,3.6487,3.6552,476800.0
2009-01-22 14:50:00,5.67,5.79,5.64,5.78,480000.0,3.6487,3.726,3.6294,3.7195,480000.0
2009-01-22 15:00:00,5.78,5.84,5.63,5.65,404000.0,3.7195,3.7581,3.623,3.6359,404000.0
2009-01-22 15:10:00,5.65,5.72,5.61,5.68,427100.0,3.6359,3.6809,3.6101,3.6552,427100.0
2009-01-22 15:20:00,5.67,5.78,5.61,5.78,400900.0,3.6487,3.7195,3.6101,3.7195,400900.0
2009-01-22 15:30:00,5.77,5.79,5.68,5.76,442900.0,3.7131,3.726,3.6552,3.7067,442900.0
2009-01-22 15:40:00,5.76,5.92,5.76,5.88,602300.0,3.7067,3.8096,3.7067,3.7839,602300.0
2009-01-22 15:50:00,5.88,5.88,5.77,5.79,1201200.0,3.7839,3.7839,3.7131,3.726,1201200.0
2009-01-23 09:30:00,5.42,5.6,5.31,5.56,559800.0,3.4879,3.6037,3.4171,3.578,559800.0
2009-01-23 09:40:00,5.55,5.63,5.44,5.52,286000.0,3.5715,3.623,3.5007,3.5522,286000.0
2009-01-23 09:50:00,5.52,5.61,5.48,5.51,309700.0,3.5522,3.6101,3.5265,3.5458,309700.0
2009-01-23 10:00:00,5.51,5.65,5.51,5.62,220900.0,3.5458,3.6359,3.5458,3.6166,220900.0
2009-01-23 10:10:00,5.61,5.83,5.59,5.77,348000.0,3.6101,3.7517,3.5973,3.7131,348000.0
2009-01-23 10:20:00,5.77,6.0,5.73,5.96,553000.0,3.7131,3.8611,3.6874,3.8354,553000.0
2009-01-23 10:30:00,5.96,5.97,5.78,5.78,425000.0,3.8354,3.8418,3.7195,3.7195,425000.0
2009-01-23 10:40:00,5.78,5.82,5.72,5.81,246100.0,3.7195,3.7453,3.6809,3.7388,246100.0
2009-01-23 10:50:00,5.8,5.9,5.75,5.87,278400.0,3.7324,3.7968,3.7002,3.7774,278400.0
2009-01-23 11:00:00,5.86,5.98,5.86,5.93,299200.0,3.771,3.8482,3.771,3.8161,299200.0
2009-01-23 11:10:00,5.93,5.99,5.9,5.96,473100.0,3.8161,3.8547,3.7968,3.8354,473100.0
2009-01-23 11:20:00,5.97,6.04,5.89,5.92,646000.0,3.8418,3.8868,3.7903,3.8096,646000.0
2009-01-23 11:30:00,5.91,5.93,5.83,5.91,278900.0,3.8032,3.8161,3.7517,3.8032,278900.0
2009-01-23 11:40:00,5.91,5.92,5.86,5.89,432300.0,3.8032,3.8096,3.771,3.7903,432300.0
2009-01-23 11:50:00,5.88,5.97,5.88,5.96,406400.0,3.7839,3.8418,3.7839,3.8354,406400.0
2009-01-23 12:00:00,5.96,6.02,5.96,6.0,260000.0,3.8354,3.874,3.8354,3.8611,260000.0
2009-01-23 12:10:00,6.0,6.02,5.98,6.0,274100.0,3.8611,3.874,3.8482,3.8611,274100.0
2009-01-23 12:20:00,5.99,6.11,5.99,6.07,399000.0,3.8547,3.9319,3.8547,3.9062,399000.0
2009-01-23 12:30:00,6.07,6.07,5.91,5.91,200300.0,3.9062,3.9062,3.8032,3.8032,200300.0
2009-01-23 12:40:00,5.91,6.02,5.91,5.99,183600.0,3.8032,3.874,3.8032,3.8547,183600.0
2009-01-23 12:50:00,5.99,6.04,5.94,5.99,198700.0,3.8547,3.8868,3.8225,3.8547,198700.0
2009-01-23 13:00:00,5.97,6.02,5.94,6.01,132500.0,3.8418,3.874,3.8225,3.8675,132500.0
2009-01-23 13:10:00,6.02,6.09,6.0,6.09,226100.0,3.874,3.919,3.8611,3.919,226100.0
2009-01-23 13:20:00,6.08,6.1,6.02,6.02,269700.0,3.9126,3.9255,3.874,3.874,269700.0
2009-01-23 13:30:00,6.02,6.1,6.0,6.1,178400.0,3.874,3.9255,3.8611,3.9255,178400.0
2009-01-23 13:40:00,6.09,6.18,6.09,6.16,509800.0,3.919,3.9769,3.919,3.9641,509800.0
2009-01-23 13:50:00,6.16,6.2,6.1,6.18,474000.0,3.9641,3.9898,3.9255,3.9769,474000.0
2009-01-23 14:00:00,6.19,6.2,6.13,6.14,676200.0,3.9834,3.9898,3.9448,3.9512,676200.0
2009-01-23 14:10:00,6.14,6.14,6.05,6.11,541000.0,3.9512,3.9512,3.8933,3.9319,541000.0
2009-01-23 14:20:00,6.11,6.18,6.09,6.13,424600.0,3.9319,3.9769,3.919,3.9448,424600.0
2009-01-23 14:30:00,6.13,6.15,6.03,6.05,262800.0,3.9448,3.9576,3.8804,3.8933,262800.0
2009-01-23 14:40:00,6.05,6.09,5.96,6.05,250300.0,3.8933,3.919,3.8354,3.8933,250300.0
2009-01-23 14:50:00,6.04,6.04,5.82,5.9,452200.0,3.8868,3.8868,3.7453,3.7968,452200.0
2009-01-23 15:00:00,5.9,5.97,5.87,5.89,316900.0,3.7968,3.8418,3.7774,3.7903,316900.0
2009-01-23 15:10:00,5.89,5.95,5.87,5.92,230100.0,3.7903,3.8289,3.7774,3.8096,230100.0
2009-01-23 15:20:00,5.92,6.05,5.89,5.94,411600.0,3.8096,3.8933,3.7903,3.8225,411600.0
2009-01-23 15:30:00,5.93,6.0,5.9,5.98,352300.0,3.8161,3.8611,3.7968,3.8482,352300.0
2009-01-23 15:40:00,5.98,6.02,5.93,5.95,289300.0,3.8482,3.874,3.8161,3.8289,289300.0
2009-01-23 15:50:00,5.96,5.99,5.92,5.95,600200.0,3.8354,3.8547,3.8096,3.8289,600200.0
2009-01-26 09:30:00,6.0,6.18,5.85,6.15,267800.0,3.8611,3.9769,3.7646,3.9576,267800.0
2009-01-26 09:40:00,6.18,6.25,6.06,6.19,319900.0,3.9769,4.022,3.8997,3.9834,319900.0
2009-01-26 09:50:00,6.19,6.24,6.06,6.1,398800.0,3.9834,4.0156,3.8997,3.9255,398800.0
2009-01-26 10:00:00,6.1,6.22,6.1,6.22,469900.0,3.9255,4.0027,3.9255,4.0027,469900.0
2009-01-26 10:10:00,6.22,6.31,6.21,6.31,473400.0,4.0027,4.0606,3.9962,4.0606,473400.0
2009-01-26 10:20:00,6.31,6.4,6.25,6.26,403500.0,4.0606,4.1185,4.022,4.0284,403500.0
2009-01-26 10:30:00,6.26,6.3,6.25,6.26,203200.0,4.0284,4.0542,4.022,4.0284,203200.0
2009-01-26 10:40:00,6.26,6.28,6.18,6.26,346900.0,4.0284,4.0413,3.9769,4.0284,346900.0
2009-01-26 10:50:00,6.27,6.28,6.18,6.22,175000.0,4.0349,4.0413,3.9769,4.0027,175000.0
2009-01-26 11:00:00,6.21,6.25,6.2,6.22,181700.0,3.9962,4.022,3.9898,4.0027,181700.0
2009-01-26 11:10:00,6.22,6.22,6.08,6.08,286700.0,4.0027,4.0027,3.9126,3.9126,286700.0
2009-01-26 11:20:00,6.08,6.1,6.02,6.08,294900.0,3.9126,3.9255,3.874,3.9126,294900.0
2009-01-26 11:30:00,6.08,6.2,6.08,6.17,266500.0,3.9126,3.9898,3.9126,3.9705,266500.0
2009-01-26 11:40:00,6.17,6.2,6.1,6.1,217800.0,3.9705,3.9898,3.9255,3.9255,217800.0
2009-01-26 11:50:00,6.1,6.15,6.1,6.15,69000.0,3.9255,3.9576,3.9255,3.9576,69000.0
2009-01-26 12:00:00,6.14,6.19,6.14,6.15,76700.0,3.9512,3.9834,3.9512,3.9576,76700.0
2009-01-26 12:10:00,6.16,6.16,6.12,6.12,41300.0,3.9641,3.9641,3.9383,3.9383,41300.0
2009-01-26 12:20:00,6.12,6.19,6.1,6.14,181300.0,3.9383,3.9834,3.9255,3.9512,181300.0
2009-01-26 12:30:00,6.14,6.15,6.06,6.07,108400.0,3.9512,3.9576,3.8997,3.9062,108400.0
2009-01-26 12:40:00,6.07,6.12,6.06,6.09,91700.0,3.9062,3.9383,3.8997,3.919,91700.0
2009-01-26 12:50:00,6.1,6.15,6.09,6.1,132100.0,3.9255,3.9576,3.919,3.9255,132100.0
2009-01-26 13:00:00,6.1,6.12,6.02,6.07,186800.0,3.9255,3.9383,3.874,3.9062,186800.0
2009-01-26 13:10:00,6.06,6.1,6.06,6.07,125700.0,3.8997,3.9255,3.8997,3.9062,125700.0
2009-01-26 13:20:00,6.07,6.13,6.05,6.06,228200.0,3.9062,3.9448,3.8933,3.8997,228200.0
2009-01-26 13:30:00,6.06,6.07,5.97,5.98,159000.0,3.8997,3.9062,3.8418,3.8482,159000.0
2009-01-26 13:40:00,5.98,6.04,5.97,5.97,175600.0,3.8482,3.8868,3.8418,3.8418,175600.0
2009-01-26 13:50:00,5.96,5.97,5.85,5.85,231100.0,3.8354,3.8418,3.7646,3.7646,231100.0
2009-01-26 14:00:00,5.85,5.86,5.68,5.73,390200.0,3.7646,3.771,3.6552,3.6874,390200.0
2009-01-26 14:10:00,5.72,5.74,5.66,5.69,379500.0,3.6809,3.6938,3.6423,3.6616,379500.0
2009-01-26 14:20:00,5.69,5.79,5.68,5.77,335700.0,3.6616,3.726,3.6552,3.7131,335700.0
2009-01-26 14:30:00,5.76,5.86,5.75,5.81,215800.0,3.7067,3.771,3.7002,3.7388,215800.0
2009-01-26 14:40:00,5.81,5.85,5.71,5.85,215100.0,3.7388,3.7646,3.6745,3.7646,215100.0
2009-01-26 14:50:00,5.85,5.89,5.81,5.88,147200.0,3.7646,3.7903,3.7388,3.7839,147200.0
2009-01-26 15:00:00,5.88,5.95,5.84,5.95,288500.0,3.7839,3.8289,3.7581,3.8289,288500.0
2009-01-26 15:10:00,5.95,5.97,5.85,5.89,227400.0,3.8289,3.8418,3.7646,3.7903,227400.0
2009-01-26 15:20:00,5.9,6.03,5.89,5.98,332600.0,3.7968,3.8804,3.7903,3.8482,332600.0
2009-01-26 15:30:00,5.98,6.0,5.89,5.89,352300.0,3.8482,3.8611,3.7903,3.7903,352300.0
2009-01-26 15:40:00,5.89,5.92,5.8,5.85,460700.0,3.7903,3.8096,3.7324,3.7646,460700.0
2009-01-26 15:50:00,5.85,5.86,5.82,5.84,423600.0,3.7646,3.771,3.7453,3.7581,423600.0
2009-01-27 09:30:00,6.01,6.12,5.89,6.02,411800.0,3.8675,3.9383,3.7903,3.874,411800.0
2009-01-27 09:40:00,6.02,6.03,5.9,5.94,292400.0,3.874,3.8804,3.7968,3.8225,292400.0
2009-01-27 09:50:00,5.93,5.98,5.93,5.96,158200.0,3.8161,3.8482,3.8161,3.8354,158200.0
2009-01-27 10:00:00,5.96,5.97,5.65,5.72,473300.0,3.8354,3.8418,3.6359,3.6809,473300.0
2009-01-27 10:10:00,5.72,5.82,5.71,5.79,222400.0,3.6809,3.7453,3.6745,3.726,222400.0
2009-01-27 10:20:00,5.79,5.94,5.79,5.83,180900.0,3.726,3.8225,3.726,3.7517,180900.0
2009-01-27 10:30:00,5.83,5.84,5.74,5.76,135400.0,3.7517,3.7581,3.6938,3.7067,135400.0
2009-01-27 10:40:00,5.76,5.77,5.68,5.73,275600.0,3.7067,3.7131,3.6552,3.6874,275600.0
2009-01-27 10:50:00,5.73,5.8,5.73,5.79,204500.0,3.6874,3.7324,3.6874,3.726,204500.0
2009-01-27 11:00:00,5.79,5.87,5.79,5.84,188500.0,3.726,3.7774,3.726,3.7581,188500.0
2009-01-27 11:10:00,5.84,5.88,5.79,5.84,160200.0,3.7581,3.7839,3.726,3.7581,160200.0
2009-01-27 11:20:00,5.84,5.92,5.82,5.92,318200.0,3.7581,3.8096,3.7453,3.8096,318200.0
2009-01-27 11:30:00,5.92,5.93,5.83,5.86,225700.0,3.8096,3.8161,3.7517,3.771,225700.0
2009-01-27 11:40:00,5.86,5.9,5.82,5.86,164000.0,3.771,3.7968,3.7453,3.771,164000.0
2009-01-27 11:50:00,5.86,5.91,5.82,5.82,158900.0,3.771,3.8032,3.7453,3.7453,158900.0
2009-01-27 12:00:00,5.83,5.87,5.8,5.87,183600.0,3.7517,3.7774,3.7324,3.7774,183600.0
2009-01-27 12:10:00,5.87,5.91,5.84,5.9,317900.0,3.7774,3.8032,3.7581,3.7968,317900.0
2009-01-27 12:20:00,5.9,5.97,5.88,5.95,316300.0,3.7968,3.8418,3.7839,3.8289,316300.0
2009-01-27 12:30:00,5.95,5.97,5.93,5.97,164100.0,3.8289,3.8418,3.8161,3.8418,164100.0
2009-01-27 12:40:00,5.97,5.98,5.89,5.91,172400.0,3.8418,3.8482,3.7903,3.8032,172400.0
2009-01-27 12:50:00,5.91,5.95,5.88,5.93,134000.0,3.8032,3.8289,3.7839,3.8161,134000.0
2009-01-27 13:00:00,5.92,5.92,5.81,5.82,156400.0,3.8096,3.8096,3.7388,3.7453,156400.0
2009-01-27 13:10:00,5.82,5.88,5.81,5.85,178200.0,3.7453,3.7839,3.7388,3.7646,178200.0
2009-01-27 13:20:00,5.85,5.91,5.81,5.82,182400.0,3.7646,3.8032,3.7388,3.7453,182400.0
2009-01-27 13:30:00,5.82,5.82,5.75,5.75,288700.0,3.7453,3.7453,3.7002,3.7002,288700.0
2009-01-27 13:40:00,5.75,5.85,5.71,5.75,304400.0,3.7002,3.7646,3.6745,3.7002,304400.0
2009-01-27 13:50:00,5.74,5.75,5.7,5.7,186300.0,3.6938,3.7002,3.6681,3.6681,186300.0
2009-01-27 14:00:00,5.7,5.74,5.66,5.7,260900.0,3.6681,3.6938,3.6423,3.6681,260900.0
2009-01-27 14:10:00,5.69,5.79,5.67,5.76,199600.0,3.6616,3.726,3.6487,3.7067,199600.0
2009-01-27 14:20:00,5.76,5.77,5.67,5.69,166400.0,3.7067,3.7131,3.6487,3.6616,166400.0
2009-01-27 14:30:00,5.69,5.75,5.66,5.7,229900.0,3.6616,3.7002,3.6423,3.6681,229900.0
2009-01-27 14:40:00,5.71,5.73,5.69,5.71,136200.0,3.6745,3.6874,3.6616,3.6745,136200.0
2009-01-27 14:50:00,5.71,5.76,5.7,5.71,191500.0,3.6745,3.7067,3.6681,3.6745,191500.0
2009-01-27 15:00:00,5.72,5.74,5.66,5.7,263900.0,3.6809,3.6938,3.6423,3.6681,263900.0
2009-01-27 15:10:00,5.7,5.71,5.68,5.68,138200.0,3.6681,3.6745,3.6552,3.6552,138200.0
2009-01-27 15:20:00,5.67,5.72,5.66,5.69,242600.0,3.6487,3.6809,3.6423,3.6616,242600.0
2009-01-27 15:30:00,5.7,5.71,5.65,5.71,306100.0,3.6681,3.6745,3.6359,3.6745,306100.0
2009-01-27 15:40:00,5.71,5.71,5.62,5.64,463400.0,3.6745,3.6745,3.6166,3.6294,463400.0
2009-01-27 15:50:00,5.65,5.69,5.64,5.66,687900.0,3.6359,3.6616,3.6294,3.6423,687900.0
2009-01-28 09:30:00,6.02,6.04,5.88,5.93,544600.0,3.874,3.8868,3.7839,3.8161,544600.0
2009-01-28 09:40:00,5.93,5.94,5.86,5.87,353100.0,3.8161,3.8225,3.771,3.7774,353100.0
2009-01-28 09:50:00,5.88,5.92,5.86,5.88,328200.0,3.7839,3.8096,3.771,3.7839,328200.0
2009-01-28 10:00:00,5.89,5.94,5.86,5.91,233700.0,3.7903,3.8225,3.771,3.8032,233700.0
2009-01-28 10:10:00,5.91,5.91,5.82,5.87,217100.0,3.8032,3.8032,3.7453,3.7774,217100.0
2009-01-28 10:20:00,5.87,5.95,5.87,5.94,363500.0,3.7774,3.8289,3.7774,3.8225,363500.0
2009-01-28 10:30:00,5.94,6.0,5.91,5.97,513200.0,3.8225,3.8611,3.8032,3.8418,513200.0
2009-01-28 10:40:00,5.97,5.98,5.91,5.91,210300.0,3.8418,3.8482,3.8032,3.8032,210300.0
2009-01-28 10:50:00,5.91,5.95,5.85,5.95,286800.0,3.8032,3.8289,3.7646,3.8289,286800.0
2009-01-28 11:00:00,5.95,5.98,5.93,5.98,255400.0,3.8289,3.8482,3.8161,3.8482,255400.0
2009-01-28 11:10:00,5.99,5.99,5.89,5.93,181800.0,3.8547,3.8547,3.7903,3.8161,181800.0
2009-01-28 11:20:00,5.93,5.99,5.92,5.99,262900.0,3.8161,3.8547,3.8096,3.8547,262900.0
2009-01-28 11:30:00,5.99,5.99,5.91,5.91,127800.0,3.8547,3.8547,3.8032,3.8032,127800.0
2009-01-28 11:40:00,5.91,5.94,5.88,5.88,107700.0,3.8032,3.8225,3.7839,3.7839,107700.0
2009-01-28 11:50:00,5.89,5.96,5.89,5.93,138200.0,3.7903,3.8354,3.7903,3.8161,138200.0
2009-01-28 12:00:00,5.93,5.97,5.93,5.95,43400.0,3.8161,3.8418,3.8161,3.8289,43400.0
2009-01-28 12:10:00,5.96,5.99,5.94,5.98,136100.0,3.8354,3.8547,3.8225,3.8482,136100.0
2009-01-28 12:20:00,5.99,6.0,5.98,5.99,235000.0,3.8547,3.8611,3.8482,3.8547,235000.0
2009-01-28 12:30:00,6.0,6.03,5.98,6.02,265500.0,3.8611,3.8804,3.8482,3.874,265500.0
2009-01-28 12:40:00,6.02,6.04,6.01,6.04,186900.0,3.874,3.8868,3.8675,3.8868,186900.0
2009-01-28 12:50:00,6.04,6.09,6.01,6.04,381900.0,3.8868,3.919,3.8675,3.8868,381900.0
2009-01-28 13:00:00,6.03,6.07,5.97,6.07,220400.0,3.8804,3.9062,3.8418,3.9062,220400.0
2009-01-28 13:10:00,6.07,6.08,5.99,6.0,161100.0,3.9062,3.9126,3.8547,3.8611,161100.0
2009-01-28 13:20:00,5.99,6.02,5.99,6.01,239100.0,3.8547,3.874,3.8547,3.8675,239100.0
2009-01-28 13:30:00,6.02,6.03,5.98,5.99,236400.0,3.874,3.8804,3.8482,3.8547,236400.0
2009-01-28 13:40:00,5.99,6.0,5.96,5.97,181500.0,3.8547,3.8611,3.8354,3.8418,181500.0
2009-01-28 13:50:00,5.97,6.02,5.96,5.99,208900.0,3.8418,3.874,3.8354,3.8547,208900.0
2009-01-28 14:00:00,6.0,6.01,5.98,6.0,184800.0,3.8611,3.8675,3.8482,3.8611,184800.0
2009-01-28 14:10:00,6.0,6.02,5.93,6.0,314100.0,3.8611,3.874,3.8161,3.8611,314100.0
2009-01-28 14:20:00,5.99,6.02,5.94,5.99,347800.0,3.8547,3.874,3.8225,3.8547,347800.0
2009-01-28 14:30:00,5.99,6.0,5.96,6.0,269800.0,3.8547,3.8611,3.8354,3.8611,269800.0
2009-01-28 14:40:00,6.0,6.0,5.97,5.98,214100.0,3.8611,3.8611,3.8418,3.8482,214100.0
2009-01-28 14:50:00,5.97,6.0,5.93,5.99,372700.0,3.8418,3.8611,3.8161,3.8547,372700.0
2009-01-28 15:00:00,6.0,6.02,5.97,6.0,527900.0,3.8611,3.874,3.8418,3.8611,527900.0
2009-01-28 15:10:00,5.99,6.0,5.97,6.0,261000.0,3.8547,3.8611,3.8418,3.8611,261000.0
2009-01-28 15:20:00,5.99,6.01,5.97,5.99,304500.0,3.8547,3.8675,3.8418,3.8547,304500.0
2009-01-28 15:30:00,5.99,6.03,5.98,6.03,252700.0,3.8547,3.8804,3.8482,3.8804,252700.0
2009-01-28 15:40:00,6.03,6.05,6.02,6.04,343600.0,3.8804,3.8933,3.874,3.8868,343600.0
2009-01-28 15:50:00,6.04,6.08,5.99,6.06,850700.0,3.8868,3.9126,3.8547,3.8997,850700.0
2009-01-29 09:30:00,5.9,6.0,5.85,5.92,407700.0,3.7968,3.8611,3.7646,3.8096,407700.0
2009-01-29 09:40:00,5.92,5.93,5.85,5.87,320900.0,3.8096,3.8161,3.7646,3.7774,320900.0
2009-01-29 09:50:00,5.87,5.89,5.75,5.8,482900.0,3.7774,3.7903,3.7002,3.7324,482900.0
2009-01-29 10:00:00,5.79,5.79,5.65,5.65,556600.0,3.726,3.726,3.6359,3.6359,556600.0
2009-01-29 10:10:00,5.65,5.75,5.62,5.74,401000.0,3.6359,3.7002,3.6166,3.6938,401000.0
2009-01-29 10:20:00,5.74,5.77,5.66,5.73,379000.0,3.6938,3.7131,3.6423,3.6874,379000.0
2009-01-29 10:30:00,5.73,5.74,5.69,5.72,299000.0,3.6874,3.6938,3.6616,3.6809,299000.0
2009-01-29 10:40:00,5.72,5.75,5.7,5.7,268900.0,3.6809,3.7002,3.6681,3.6681,268900.0
2009-01-29 10:50:00,5.7,5.77,5.69,5.77,235400.0,3.6681,3.7131,3.6616,3.7131,235400.0
2009-01-29 11:00:00,5.77,5.77,5.71,5.74,112700.0,3.7131,3.7131,3.6745,3.6938,112700.0
2009-01-29 11:10:00,5.74,5.78,5.74,5.76,108200.0,3.6938,3.7195,3.6938,3.7067,108200.0
2009-01-29 11:20:00,5.75,5.77,5.74,5.74,82500.0,3.7002,3.7131,3.6938,3.6938,82500.0
2009-01-29 11:30:00,5.75,5.78,5.74,5.77,62400.0,3.7002,3.7195,3.6938,3.7131,62400.0
2009-01-29 11:40:00,5.77,5.78,5.74,5.77,80500.0,3.7131,3.7195,3.6938,3.7131,80500.0
2009-01-29 11:50:00,5.77,5.82,5.76,5.81,116600.0,3.7131,3.7453,3.7067,3.7388,116600.0
2009-01-29 12:00:00,5.81,5.82,5.7,5.72,218200.0,3.7388,3.7453,3.6681,3.6809,218200.0
2009-01-29 12:10:00,5.71,5.78,5.71,5.77,157400.0,3.6745,3.7195,3.6745,3.7131,157400.0
2009-01-29 12:20:00,5.76,5.82,5.76,5.82,130700.0,3.7067,3.7453,3.7067,3.7453,130700.0
2009-01-29 12:30:00,5.81,5.82,5.76,5.76,118900.0,3.7388,3.7453,3.7067,3.7067,118900.0
2009-01-29 12:40:00,5.76,5.81,5.75,5.81,92300.0,3.7067,3.7388,3.7002,3.7388,92300.0
2009-01-29 12:50:00,5.8,5.8,5.7,5.76,199400.0,3.7324,3.7324,3.6681,3.7067,199400.0
2009-01-29 13:00:00,5.76,5.8,5.75,5.79,125000.0,3.7067,3.7324,3.7002,3.726,125000.0
2009-01-29 13:10:00,5.8,5.81,5.79,5.81,82100.0,3.7324,3.7388,3.726,3.7388,82100.0
2009-01-29 13:20:00,5.8,5.84,5.79,5.83,141700.0,3.7324,3.7581,3.726,3.7517,141700.0
2009-01-29 13:30:00,5.83,5.86,5.81,5.84,283300.0,3.7517,3.771,3.7388,3.7581,283300.0
2009-01-29 13:40:00,5.84,5.87,5.82,5.83,201200.0,3.7581,3.7774,3.7453,3.7517,201200.0
2009-01-29 13:50:00,5.82,5.83,5.75,5.83,113800.0,3.7453,3.7517,3.7002,3.7517,113800.0
2009-01-29 14:00:00,5.83,5.87,5.82,5.86,148400.0,3.7517,3.7774,3.7453,3.771,148400.0
2009-01-29 14:10:00,5.85,5.88,5.85,5.88,83900.0,3.7646,3.7839,3.7646,3.7839,83900.0
2009-01-29 14:20:00,5.88,5.89,5.8,5.8,289400.0,3.7839,3.7903,3.7324,3.7324,289400.0
2009-01-29 14:30:00,5.81,5.81,5.78,5.81,194200.0,3.7388,3.7388,3.7195,3.7388,194200.0
2009-01-29 14:40:00,5.8,5.81,5.79,5.8,164400.0,3.7324,3.7388,3.726,3.7324,164400.0
2009-01-29 14:50:00,5.8,5.8,5.78,5.78,177100.0,3.7324,3.7324,3.7195,3.7195,177100.0
2009-01-29 15:00:00,5.79,5.8,5.77,5.77,246500.0,3.726,3.7324,3.7131,3.7131,246500.0
2009-01-29 15:10:00,5.76,5.77,5.71,5.73,317600.0,3.7067,3.7131,3.6745,3.6874,317600.0
2009-01-29 15:20:00,5.74,5.74,5.69,5.7,341900.0,3.6938,3.6938,3.6616,3.6681,341900.0
2009-01-29 15:30:00,5.71,5.71,5.57,5.63,629100.0,3.6745,3.6745,3.5844,3.623,629100.0
2009-01-29 15:40:00,5.63,5.66,5.59,5.59,551200.0,3.623,3.6423,3.5973,3.5973,551200.0
2009-01-29 15:50:00,5.59,5.64,5.58,5.64,949200.0,3.5973,3.6294,3.5908,3.6294,949200.0
2009-01-30 09:30:00,5.74,5.75,5.5,5.5,572100.0,3.6938,3.7002,3.5393,3.5393,572100.0
2009-01-30 09:40:00,5.51,5.61,5.38,5.39,843400.0,3.5458,3.6101,3.4621,3.4686,843400.0
2009-01-30 09:50:00,5.39,5.41,5.22,5.28,1207300.0,3.4686,3.4814,3.3592,3.3978,1207300.0
2009-01-30 10:00:00,5.28,5.35,5.2,5.23,1121400.0,3.3978,3.4428,3.3463,3.3656,1121400.0
2009-01-30 10:10:00,5.23,5.23,5.1,5.11,685900.0,3.3656,3.3656,3.2819,3.2884,685900.0
2009-01-30 10:20:00,5.11,5.15,5.07,5.07,550700.0,3.2884,3.3141,3.2626,3.2626,550700.0
2009-01-30 10:30:00,5.08,5.11,5.04,5.06,643300.0,3.2691,3.2884,3.2433,3.2562,643300.0
2009-01-30 10:40:00,5.05,5.32,5.05,5.15,1090100.0,3.2498,3.4235,3.2498,3.3141,1090100.0
2009-01-30 10:50:00,5.15,5.2,5.11,5.18,376200.0,3.3141,3.3463,3.2884,3.3334,376200.0
2009-01-30 11:00:00,5.18,5.21,5.13,5.19,772500.0,3.3334,3.3527,3.3012,3.3399,772500.0
2009-01-30 11:10:00,5.2,5.22,5.17,5.2,730500.0,3.3463,3.3592,3.327,3.3463,730500.0
2009-01-30 11:20:00,5.2,5.21,5.18,5.2,187600.0,3.3463,3.3527,3.3334,3.3463,187600.0
2009-01-30 11:30:00,5.21,5.24,5.19,5.19,380200.0,3.3527,3.372,3.3399,3.3399,380200.0
2009-01-30 11:40:00,5.2,5.24,5.19,5.24,257700.0,3.3463,3.372,3.3399,3.372,257700.0
2009-01-30 11:50:00,5.24,5.24,5.22,5.23,133200.0,3.372,3.372,3.3592,3.3656,133200.0
2009-01-30 12:00:00,5.23,5.29,5.23,5.29,595600.0,3.3656,3.4042,3.3656,3.4042,595600.0
2009-01-30 12:10:00,5.29,5.33,5.26,5.31,467000.0,3.4042,3.43,3.3849,3.4171,467000.0
2009-01-30 12:20:00,5.3,5.35,5.28,5.35,428200.0,3.4106,3.4428,3.3978,3.4428,428200.0
2009-01-30 12:30:00,5.35,5.35,5.29,5.35,618500.0,3.4428,3.4428,3.4042,3.4428,618500.0
2009-01-30 12:40:00,5.35,5.44,5.32,5.44,421700.0,3.4428,3.5007,3.4235,3.5007,421700.0
2009-01-30 12:50:00,5.43,5.44,5.39,5.39,359000.0,3.4943,3.5007,3.4686,3.4686,359000.0
2009-01-30 13:00:00,5.4,5.4,5.35,5.4,453300.0,3.475,3.475,3.4428,3.475,453300.0
2009-01-30 13:10:00,5.4,5.41,5.35,5.39,301200.0,3.475,3.4814,3.4428,3.4686,301200.0
2009-01-30 13:20:00,5.38,5.39,5.33,5.36,246300.0,3.4621,3.4686,3.43,3.4493,246300.0
2009-01-30 13:30:00,5.36,5.36,5.26,5.3,303900.0,3.4493,3.4493,3.3849,3.4106,303900.0
2009-01-30 13:40:00,5.3,5.32,5.26,5.32,259500.0,3.4106,3.4235,3.3849,3.4235,259500.0
2009-01-30 13:50:00,5.31,5.35,5.3,5.34,189800.0,3.4171,3.4428,3.4106,3.4364,189800.0
2009-01-30 14:00:00,5.35,5.35,5.27,5.28,189700.0,3.4428,3.4428,3.3913,3.3978,189700.0
2009-01-30 14:10:00,5.28,5.32,5.26,5.28,380200.0,3.3978,3.4235,3.3849,3.3978,380200.0
2009-01-30 14:20:00,5.29,5.32,5.25,5.3,130100.0,3.4042,3.4235,3.3785,3.4106,130100.0
2009-01-30 14:30:00,5.29,5.31,5.25,5.26,117300.0,3.4042,3.4171,3.3785,3.3849,117300.0
2009-01-30 14:40:00,5.25,5.26,5.2,5.25,590000.0,3.3785,3.3849,3.3463,3.3785,590000.0
2009-01-30 14:50:00,5.24,5.25,5.21,5.23,174600.0,3.372,3.3785,3.3527,3.3656,174600.0
2009-01-30 15:00:00,5.24,5.25,5.16,5.16,326100.0,3.372,3.3785,3.3206,3.3206,326100.0
2009-01-30 15:10:00,5.16,5.19,5.1,5.1,477600.0,3.3206,3.3399,3.2819,3.2819,477600.0
2009-01-30 15:20:00,5.1,5.12,5.08,5.09,645500.0,3.2819,3.2948,3.2691,3.2755,645500.0
2009-01-30 15:30:00,5.09,5.11,5.07,5.11,626500.0,3.2755,3.2884,3.2626,3.2884,626500.0
2009-01-30 15:40:00,5.1,5.16,5.1,5.12,570400.0,3.2819,3.3206,3.2819,3.2948,570400.0
2009-01-30 15:50:00,5.12,5.14,5.11,5.14,908100.0,3.2948,3.3077,3.2884,3.3077,908100.0
2009-02-02 09:30:00,4.93,5.05,4.66,4.75,1219300.0,3.1725,3.2498,2.9988,3.0567,1219300.0
2009-02-02 09:40:00,4.75,4.77,4.6,4.6,650900.0,3.0567,3.0696,2.9602,2.9602,650900.0
2009-02-02 09:50:00,4.6,4.61,4.45,4.55,1229100.0,2.9602,2.9666,2.8637,2.928,1229100.0
2009-02-02 10:00:00,4.55,4.58,4.39,4.49,1618500.0,2.928,2.9473,2.825,2.8894,1618500.0
2009-02-02 10:10:00,4.48,4.75,4.45,4.71,1251900.0,2.883,3.0567,2.8637,3.031,1251900.0
2009-02-02 10:20:00,4.7,4.87,4.7,4.74,941100.0,3.0245,3.1339,3.0245,3.0503,941100.0
2009-02-02 10:30:00,4.73,4.8,4.69,4.77,539400.0,3.0438,3.0889,3.0181,3.0696,539400.0
2009-02-02 10:40:00,4.77,4.77,4.64,4.64,491100.0,3.0696,3.0696,2.9859,2.9859,491100.0
2009-02-02 10:50:00,4.65,4.65,4.6,4.62,413200.0,2.9924,2.9924,2.9602,2.9731,413200.0
2009-02-02 11:00:00,4.63,4.64,4.58,4.58,525900.0,2.9795,2.9859,2.9473,2.9473,525900.0
2009-02-02 11:10:00,4.58,4.59,4.51,4.53,815700.0,2.9473,2.9537,2.9023,2.9151,815700.0
2009-02-02 11:20:00,4.53,4.58,4.5,4.53,582300.0,2.9151,2.9473,2.8958,2.9151,582300.0
2009-02-02 11:30:00,4.53,4.59,4.52,4.54,223200.0,2.9151,2.9537,2.9087,2.9216,223200.0
2009-02-02 11:40:00,4.54,4.56,4.52,4.55,153900.0,2.9216,2.9344,2.9087,2.928,153900.0
2009-02-02 11:50:00,4.55,4.57,4.54,4.57,218200.0,2.928,2.9409,2.9216,2.9409,218200.0
2009-02-02 12:00:00,4.57,4.58,4.54,4.57,450700.0,2.9409,2.9473,2.9216,2.9409,450700.0
2009-02-02 12:10:00,4.57,4.57,4.54,4.56,96500.0,2.9409,2.9409,2.9216,2.9344,96500.0
2009-02-02 12:20:00,4.56,4.57,4.54,4.57,224500.0,2.9344,2.9409,2.9216,2.9409,224500.0
2009-02-02 12:30:00,4.56,4.63,4.55,4.63,358300.0,2.9344,2.9795,2.928,2.9795,358300.0
2009-02-02 12:40:00,4.63,4.67,4.6,4.62,355900.0,2.9795,3.0052,2.9602,2.9731,355900.0
2009-02-02 12:50:00,4.62,4.63,4.52,4.6,582200.0,2.9731,2.9795,2.9087,2.9602,582200.0
2009-02-02 13:00:00,4.59,4.6,4.53,4.53,271400.0,2.9537,2.9602,2.9151,2.9151,271400.0
2009-02-02 13:10:00,4.54,4.54,4.5,4.51,290400.0,2.9216,2.9216,2.8958,2.9023,290400.0
2009-02-02 13:20:00,4.52,4.53,4.5,4.51,321400.0,2.9087,2.9151,2.8958,2.9023,321400.0
2009-02-02 13:30:00,4.51,4.51,4.46,4.48,370300.0,2.9023,2.9023,2.8701,2.883,370300.0
2009-02-02 13:40:00,4.48,4.51,4.46,4.47,223800.0,2.883,2.9023,2.8701,2.8765,223800.0
2009-02-02 13:50:00,4.48,4.48,4.4,4.42,614600.0,2.883,2.883,2.8315,2.8443,614600.0
2009-02-02 14:00:00,4.42,4.43,4.4,4.41,346900.0,2.8443,2.8508,2.8315,2.8379,346900.0
2009-02-02 14:10:00,4.41,4.42,4.4,4.4,449700.0,2.8379,2.8443,2.8315,2.8315,449700.0
2009-02-02 14:20:00,4.4,4.44,4.39,4.44,524900.0,2.8315,2.8572,2.825,2.8572,524900.0
2009-02-02 14:30:00,4.44,4.45,4.4,4.4,310100.0,2.8572,2.8637,2.8315,2.8315,310100.0
2009-02-02 14:40:00,4.4,4.43,4.4,4.4,343100.0,2.8315,2.8508,2.8315,2.8315,343100.0
2009-02-02 14:50:00,4.4,4.42,4.4,4.4,316500.0,2.8315,2.8443,2.8315,2.8315,316500.0
2009-02-02 15:00:00,4.4,4.41,4.37,4.41,579800.0,2.8315,2.8379,2.8122,2.8379,579800.0
2009-02-02 15:10:00,4.41,4.42,4.4,4.41,775400.0,2.8379,2.8443,2.8315,2.8379,775400.0
2009-02-02 15:20:00,4.41,4.42,4.38,4.39,762200.0,2.8379,2.8443,2.8186,2.825,762200.0
2009-02-02 15:30:00,4.39,4.41,4.35,4.38,1338100.0,2.825,2.8379,2.7993,2.8186,1338100.0
2009-02-02 15:40:00,4.38,4.38,4.32,4.34,1443900.0,2.8186,2.8186,2.78,2.7929,1443900.0
2009-02-02 15:50:00,4.34,4.39,4.34,4.36,967900.0,2.7929,2.825,2.7929,2.8057,967900.0
2009-02-03 09:30:00,4.6,4.6,4.42,4.47,566500.0,2.9602,2.9602,2.8443,2.8765,566500.0
2009-02-03 09:40:00,4.45,4.48,4.25,4.25,550300.0,2.8637,2.883,2.735,2.735,550300.0
2009-02-03 09:50:00,4.25,4.4,4.2,4.4,687600.0,2.735,2.8315,2.7028,2.8315,687600.0
2009-02-03 10:00:00,4.4,4.48,4.36,4.39,443500.0,2.8315,2.883,2.8057,2.825,443500.0
2009-02-03 10:10:00,4.39,4.4,4.28,4.31,390600.0,2.825,2.8315,2.7543,2.7736,390600.0
2009-02-03 10:20:00,4.31,4.32,4.23,4.31,346900.0,2.7736,2.78,2.7221,2.7736,346900.0
2009-02-03 10:30:00,4.3,4.31,4.22,4.24,351700.0,2.7671,2.7736,2.7156,2.7285,351700.0
2009-02-03 10:40:00,4.23,4.28,4.23,4.24,253000.0,2.7221,2.7543,2.7221,2.7285,253000.0
2009-02-03 10:50:00,4.24,4.25,4.21,4.22,290000.0,2.7285,2.735,2.7092,2.7156,290000.0
2009-02-03 11:00:00,4.22,4.24,4.22,4.24,194100.0,2.7156,2.7285,2.7156,2.7285,194100.0
2009-02-03 11:10:00,4.24,4.25,4.22,4.24,271100.0,2.7285,2.735,2.7156,2.7285,271100.0
2009-02-03 11:20:00,4.23,4.26,4.22,4.23,277900.0,2.7221,2.7414,2.7156,2.7221,277900.0
2009-02-03 11:30:00,4.24,4.24,4.22,4.23,133000.0,2.7285,2.7285,2.7156,2.7221,133000.0
2009-02-03 11:40:00,4.22,4.24,4.2,4.22,274900.0,2.7156,2.7285,2.7028,2.7156,274900.0
2009-02-03 11:50:00,4.22,4.22,4.12,4.13,677900.0,2.7156,2.7156,2.6513,2.6577,677900.0
2009-02-03 12:00:00,4.14,4.15,4.06,4.1,426500.0,2.6642,2.6706,2.6127,2.6384,426500.0
2009-02-03 12:10:00,4.1,4.1,4.01,4.01,459000.0,2.6384,2.6384,2.5805,2.5805,459000.0
2009-02-03 12:20:00,4.02,4.07,3.97,4.0,1224600.0,2.5869,2.6191,2.5548,2.5741,1224600.0
2009-02-03 12:30:00,3.99,4.0,3.98,3.99,329500.0,2.5676,2.5741,2.5612,2.5676,329500.0
2009-02-03 12:40:00,3.98,4.0,3.97,3.98,394200.0,2.5612,2.5741,2.5548,2.5612,394200.0
2009-02-03 12:50:00,3.98,4.0,3.95,3.95,391400.0,2.5612,2.5741,2.5419,2.5419,391400.0
2009-02-03 13:00:00,3.96,3.97,3.89,3.89,582500.0,2.5483,2.5548,2.5033,2.5033,582500.0
2009-02-03 13:10:00,3.9,3.95,3.89,3.94,263000.0,2.5097,2.5419,2.5033,2.5355,263000.0
2009-02-03 13:20:00,3.94,3.97,3.94,3.96,248300.0,2.5355,2.5548,2.5355,2.5483,248300.0
2009-02-03 13:30:00,3.95,4.01,3.95,4.0,302300.0,2.5419,2.5805,2.5419,2.5741,302300.0
2009-02-03 13:40:00,4.0,4.02,3.98,3.99,309600.0,2.5741,2.5869,2.5612,2.5676,309600.0
2009-02-03 13:50:00,4.0,4.0,3.99,3.99,183100.0,2.5741,2.5741,2.5676,2.5676,183100.0
2009-02-03 14:00:00,3.99,4.02,3.95,4.02,368800.0,2.5676,2.5869,2.5419,2.5869,368800.0
2009-02-03 14:10:00,4.02,4.08,3.98,4.01,402700.0,2.5869,2.6256,2.5612,2.5805,402700.0
2009-02-03 14:20:00,4.01,4.04,4.0,4.03,294400.0,2.5805,2.5998,2.5741,2.5934,294400.0
2009-02-03 14:30:00,4.03,4.06,3.99,4.04,438600.0,2.5934,2.6127,2.5676,2.5998,438600.0
2009-02-03 14:40:00,4.04,4.08,4.04,4.05,347200.0,2.5998,2.6256,2.5998,2.6062,347200.0
2009-02-03 14:50:00,4.05,4.07,4.02,4.05,251100.0,2.6062,2.6191,2.5869,2.6062,251100.0
2009-02-03 15:00:00,4.06,4.06,4.03,4.03,285200.0,2.6127,2.6127,2.5934,2.5934,285200.0
2009-02-03 15:10:00,4.03,4.11,4.03,4.09,547700.0,2.5934,2.6449,2.5934,2.632,547700.0
2009-02-03 15:20:00,4.09,4.17,4.09,4.17,655600.0,2.632,2.6835,2.632,2.6835,655600.0
2009-02-03 15:30:00,4.17,4.18,4.1,4.13,431900.0,2.6835,2.6899,2.6384,2.6577,431900.0
2009-02-03 15:40:00,4.13,4.16,4.07,4.09,549800.0,2.6577,2.677,2.6191,2.632,549800.0
2009-02-03 15:50:00,4.08,4.15,4.04,4.07,1158100.0,2.6256,2.6706,2.5998,2.6191,1158100.0
2009-02-04 09:30:00,4.15,4.17,3.78,3.83,1791000.0,2.6706,2.6835,2.4325,2.4647,1791000.0
2009-02-04 09:40:00,3.83,3.9,3.78,3.84,675400.0,2.4647,2.5097,2.4325,2.4711,675400.0
2009-02-04 09:50:00,3.84,3.88,3.83,3.86,390700.0,2.4711,2.4968,2.4647,2.484,390700.0
2009-02-04 10:00:00,3.86,3.9,3.8,3.83,519200.0,2.484,2.5097,2.4454,2.4647,519200.0
2009-02-04 10:10:00,3.83,3.86,3.8,3.8,463200.0,2.4647,2.484,2.4454,2.4454,463200.0
2009-02-04 10:20:00,3.8,3.85,3.76,3.84,547900.0,2.4454,2.4775,2.4196,2.4711,547900.0
2009-02-04 10:30:00,3.84,3.85,3.76,3.76,474900.0,2.4711,2.4775,2.4196,2.4196,474900.0
2009-02-04 10:40:00,3.76,3.78,3.75,3.77,439800.0,2.4196,2.4325,2.4132,2.4261,439800.0
2009-02-04 10:50:00,3.77,3.8,3.75,3.76,640400.0,2.4261,2.4454,2.4132,2.4196,640400.0
2009-02-04 11:00:00,3.77,3.77,3.69,3.69,1066400.0,2.4261,2.4261,2.3746,2.3746,1066400.0
2009-02-04 11:10:00,3.69,3.7,3.51,3.55,1498900.0,2.3746,2.381,2.2587,2.2845,1498900.0
2009-02-04 11:20:00,3.55,3.58,3.5,3.53,816200.0,2.2845,2.3038,2.2523,2.2716,816200.0
2009-02-04 11:30:00,3.53,3.59,3.53,3.57,760000.0,2.2716,2.3102,2.2716,2.2974,760000.0
2009-02-04 11:40:00,3.57,4.0,3.54,3.58,604100.0,2.2974,2.5741,2.2781,2.3038,604100.0
2009-02-04 11:50:00,3.59,3.59,3.55,3.55,382100.0,2.3102,2.3102,2.2845,2.2845,382100.0
2009-02-04 12:00:00,3.56,3.56,3.54,3.56,447700.0,2.2909,2.2909,2.2781,2.2909,447700.0
2009-02-04 12:10:00,3.56,3.57,3.55,3.56,222600.0,2.2909,2.2974,2.2845,2.2909,222600.0
2009-02-04 12:20:00,3.56,3.56,3.54,3.55,271300.0,2.2909,2.2909,2.2781,2.2845,271300.0
2009-02-04 12:30:00,3.55,3.56,3.54,3.55,271600.0,2.2845,2.2909,2.2781,2.2845,271600.0
2009-02-04 12:40:00,3.55,3.56,3.55,3.56,241300.0,2.2845,2.2909,2.2845,2.2909,241300.0
2009-02-04 12:50:00,3.56,3.57,3.55,3.56,237200.0,2.2909,2.2974,2.2845,2.2909,237200.0
2009-02-04 13:00:00,3.57,3.57,3.5,3.5,618300.0,2.2974,2.2974,2.2523,2.2523,618300.0
2009-02-04 13:10:00,3.5,3.51,3.33,3.39,2211500.0,2.2523,2.2587,2.1429,2.1815,2211500.0
2009-02-04 13:20:00,3.4,3.48,3.39,3.48,449500.0,2.188,2.2394,2.1815,2.2394,449500.0
2009-02-04 13:30:00,3.47,3.48,3.43,3.47,452400.0,2.233,2.2394,2.2073,2.233,452400.0
2009-02-04 13:40:00,3.46,3.47,3.4,3.44,511600.0,2.2266,2.233,2.188,2.2137,511600.0
2009-02-04 13:50:00,3.45,3.49,3.41,3.49,262100.0,2.2201,2.2459,2.1944,2.2459,262100.0
2009-02-04 14:00:00,3.49,3.49,3.44,3.45,431200.0,2.2459,2.2459,2.2137,2.2201,431200.0
2009-02-04 14:10:00,3.45,3.56,3.44,3.56,516500.0,2.2201,2.2909,2.2137,2.2909,516500.0
2009-02-04 14:20:00,3.55,3.57,3.52,3.56,386500.0,2.2845,2.2974,2.2652,2.2909,386500.0
2009-02-04 14:30:00,3.57,3.57,3.54,3.56,394000.0,2.2974,2.2974,2.2781,2.2909,394000.0
2009-02-04 14:40:00,3.56,3.56,3.48,3.49,523400.0,2.2909,2.2909,2.2394,2.2459,523400.0
2009-02-04 14:50:00,3.5,3.56,3.47,3.56,532400.0,2.2523,2.2909,2.233,2.2909,532400.0
2009-02-04 15:00:00,3.56,3.58,3.53,3.53,560700.0,2.2909,2.3038,2.2716,2.2716,560700.0
2009-02-04 15:10:00,3.53,3.53,3.47,3.47,475200.0,2.2716,2.2716,2.233,2.233,475200.0
2009-02-04 15:20:00,3.47,3.52,3.41,3.47,751200.0,2.233,2.2652,2.1944,2.233,751200.0
2009-02-04 15:30:00,3.48,3.51,3.47,3.5,446300.0,2.2394,2.2587,2.233,2.2523,446300.0
2009-02-04 15:40:00,3.51,3.51,3.47,3.5,613100.0,2.2587,2.2587,2.233,2.2523,613100.0
2009-02-04 15:50:00,3.5,3.51,3.46,3.47,992000.0,2.2523,2.2587,2.2266,2.233,992000.0
2009-02-05 09:30:00,3.39,3.52,3.3,3.52,1902000.0,2.1815,2.2652,2.1236,2.2652,1902000.0
2009-02-05 09:40:00,3.51,3.53,3.45,3.46,967000.0,2.2587,2.2716,2.2201,2.2266,967000.0
2009-02-05 09:50:00,3.46,3.46,3.35,3.43,347900.0,2.2266,2.2266,2.1558,2.2073,347900.0
2009-02-05 10:00:00,3.43,3.77,3.4,3.76,1347100.0,2.2073,2.4261,2.188,2.4196,1347100.0
2009-02-05 10:10:00,3.75,3.84,3.68,3.75,2015200.0,2.4132,2.4711,2.3681,2.4132,2015200.0
2009-02-05 10:20:00,3.75,3.76,3.63,3.63,850600.0,2.4132,2.4196,2.336,2.336,850600.0
2009-02-05 10:30:00,3.63,3.71,3.6,3.68,916200.0,2.336,2.3875,2.3167,2.3681,916200.0
2009-02-05 10:40:00,3.68,3.75,3.67,3.74,538300.0,2.3681,2.4132,2.3617,2.4068,538300.0
2009-02-05 10:50:00,3.75,3.94,3.74,3.92,1783000.0,2.4132,2.5355,2.4068,2.5226,1783000.0
2009-02-05 11:00:00,3.93,3.99,3.84,3.86,1598500.0,2.529,2.5676,2.4711,2.484,1598500.0
2009-02-05 11:10:00,3.86,3.86,3.78,3.8,570600.0,2.484,2.484,2.4325,2.4454,570600.0
2009-02-05 11:20:00,3.79,3.83,3.78,3.78,460100.0,2.4389,2.4647,2.4325,2.4325,460100.0
2009-02-05 11:30:00,3.78,3.88,3.77,3.87,1267700.0,2.4325,2.4968,2.4261,2.4904,1267700.0
2009-02-05 11:40:00,3.88,3.91,3.86,3.89,677400.0,2.4968,2.5162,2.484,2.5033,677400.0
2009-02-05 11:50:00,3.89,3.97,3.88,3.96,1044000.0,2.5033,2.5548,2.4968,2.5483,1044000.0
2009-02-05 12:00:00,3.97,4.14,3.96,4.11,1759800.0,2.5548,2.6642,2.5483,2.6449,1759800.0
2009-02-05 12:10:00,4.11,4.16,4.04,4.1,1364100.0,2.6449,2.677,2.5998,2.6384,1364100.0
2009-02-05 12:20:00,4.11,4.13,4.06,4.08,816800.0,2.6449,2.6577,2.6127,2.6256,816800.0
2009-02-05 12:30:00,4.09,4.11,4.01,4.1,552600.0,2.632,2.6449,2.5805,2.6384,552600.0
2009-02-05 12:40:00,4.09,4.11,4.06,4.11,437200.0,2.632,2.6449,2.6127,2.6449,437200.0
2009-02-05 12:50:00,4.1,4.11,4.04,4.1,342000.0,2.6384,2.6449,2.5998,2.6384,342000.0
2009-02-05 13:00:00,4.1,4.1,4.01,4.08,357400.0,2.6384,2.6384,2.5805,2.6256,357400.0
2009-02-05 13:10:00,4.07,4.1,4.02,4.02,277100.0,2.6191,2.6384,2.5869,2.5869,277100.0
2009-02-05 13:20:00,4.03,4.09,4.02,4.06,382600.0,2.5934,2.632,2.5869,2.6127,382600.0
2009-02-05 13:30:00,4.06,4.08,4.02,4.05,244900.0,2.6127,2.6256,2.5869,2.6062,244900.0
2009-02-05 13:40:00,4.05,4.06,4.03,4.05,158400.0,2.6062,2.6127,2.5934,2.6062,158400.0
2009-02-05 13:50:00,4.06,4.06,4.02,4.02,187500.0,2.6127,2.6127,2.5869,2.5869,187500.0
2009-02-05 14:00:00,4.02,4.06,4.0,4.01,195100.0,2.5869,2.6127,2.5741,2.5805,195100.0
2009-02-05 14:10:00,4.01,4.02,3.95,3.96,402900.0,2.5805,2.5869,2.5419,2.5483,402900.0
2009-02-05 14:20:00,3.95,4.02,3.95,3.99,239700.0,2.5419,2.5869,2.5419,2.5676,239700.0
2009-02-05 14:30:00,3.99,4.04,3.97,4.0,341200.0,2.5676,2.5998,2.5548,2.5741,341200.0
2009-02-05 14:40:00,4.0,4.01,3.89,3.89,355300.0,2.5741,2.5805,2.5033,2.5033,355300.0
2009-02-05 14:50:00,3.89,3.94,3.86,3.9,398300.0,2.5033,2.5355,2.484,2.5097,398300.0
2009-02-05 15:00:00,3.9,3.92,3.84,3.88,347400.0,2.5097,2.5226,2.4711,2.4968,347400.0
2009-02-05 15:10:00,3.89,3.92,3.83,3.84,294500.0,2.5033,2.5226,2.4647,2.4711,294500.0
2009-02-05 15:20:00,3.84,3.95,3.83,3.88,560500.0,2.4711,2.5419,2.4647,2.4968,560500.0
2009-02-05 15:30:00,3.88,3.9,3.77,3.78,576800.0,2.4968,2.5097,2.4261,2.4325,576800.0
2009-02-05 15:40:00,3.78,3.8,3.73,3.73,1062700.0,2.4325,2.4454,2.4003,2.4003,1062700.0
2009-02-05 15:50:00,3.73,3.8,3.73,3.8,1189000.0,2.4003,2.4454,2.4003,2.4454,1189000.0
2009-02-06 09:30:00,4.24,4.3,4.09,4.16,1464400.0,2.7285,2.7671,2.632,2.677,1464400.0
2009-02-06 09:40:00,4.17,4.26,4.0,4.2,1088100.0,2.6835,2.7414,2.5741,2.7028,1088100.0
2009-02-06 09:50:00,4.2,4.28,4.2,4.21,888000.0,2.7028,2.7543,2.7028,2.7092,888000.0
2009-02-06 10:00:00,4.21,4.21,4.09,4.12,668800.0,2.7092,2.7092,2.632,2.6513,668800.0
2009-02-06 10:10:00,4.13,4.14,4.07,4.08,531600.0,2.6577,2.6642,2.6191,2.6256,531600.0
2009-02-06 10:20:00,4.07,4.15,4.03,4.14,572000.0,2.6191,2.6706,2.5934,2.6642,572000.0
2009-02-06 10:30:00,4.14,4.2,4.13,4.19,630600.0,2.6642,2.7028,2.6577,2.6963,630600.0
2009-02-06 10:40:00,4.19,4.25,4.16,4.21,935100.0,2.6963,2.735,2.677,2.7092,935100.0
2009-02-06 10:50:00,4.22,4.22,4.15,4.18,367400.0,2.7156,2.7156,2.6706,2.6899,367400.0
2009-02-06 11:00:00,4.18,4.2,4.17,4.19,248300.0,2.6899,2.7028,2.6835,2.6963,248300.0
2009-02-06 11:10:00,4.2,4.2,4.14,4.15,341200.0,2.7028,2.7028,2.6642,2.6706,341200.0
2009-02-06 11:20:00,4.15,4.16,4.08,4.12,669700.0,2.6706,2.677,2.6256,2.6513,669700.0
2009-02-06 11:30:00,4.12,4.15,4.12,4.13,151100.0,2.6513,2.6706,2.6513,2.6577,151100.0
2009-02-06 11:40:00,4.13,4.17,4.11,4.17,250200.0,2.6577,2.6835,2.6449,2.6835,250200.0
2009-02-06 11:50:00,4.17,4.17,4.16,4.16,98300.0,2.6835,2.6835,2.677,2.677,98300.0
2009-02-06 12:00:00,4.16,4.17,4.12,4.15,425500.0,2.677,2.6835,2.6513,2.6706,425500.0
2009-02-06 12:10:00,4.15,4.16,4.12,4.16,368000.0,2.6706,2.677,2.6513,2.677,368000.0
2009-02-06 12:20:00,4.16,4.18,4.15,4.15,182800.0,2.677,2.6899,2.6706,2.6706,182800.0
2009-02-06 12:30:00,4.16,4.2,4.15,4.17,336900.0,2.677,2.7028,2.6706,2.6835,336900.0
2009-02-06 12:40:00,4.17,4.21,4.17,4.19,252800.0,2.6835,2.7092,2.6835,2.6963,252800.0
2009-02-06 12:50:00,4.19,4.2,4.18,4.2,232100.0,2.6963,2.7028,2.6899,2.7028,232100.0
2009-02-06 13:00:00,4.2,4.25,4.19,4.24,638900.0,2.7028,2.735,2.6963,2.7285,638900.0
2009-02-06 13:10:00,4.25,4.36,4.24,4.36,1081000.0,2.735,2.8057,2.7285,2.8057,1081000.0
2009-02-06 13:20:00,4.36,4.4,4.31,4.36,729700.0,2.8057,2.8315,2.7736,2.8057,729700.0
2009-02-06 13:30:00,4.37,4.43,4.34,4.43,837100.0,2.8122,2.8508,2.7929,2.8508,837100.0
2009-02-06 13:40:00,4.43,4.43,4.38,4.39,425000.0,2.8508,2.8508,2.8186,2.825,425000.0
2009-02-06 13:50:00,4.38,4.4,4.31,4.33,371400.0,2.8186,2.8315,2.7736,2.7864,371400.0
2009-02-06 14:00:00,4.32,4.32,4.24,4.27,604500.0,2.78,2.78,2.7285,2.7478,604500.0
2009-02-06 14:10:00,4.28,4.3,4.24,4.26,227900.0,2.7543,2.7671,2.7285,2.7414,227900.0
2009-02-06 14:20:00,4.26,4.27,4.24,4.27,202200.0,2.7414,2.7478,2.7285,2.7478,202200.0
2009-02-06 14:30:00,4.26,4.27,4.24,4.26,210900.0,2.7414,2.7478,2.7285,2.7414,210900.0
2009-02-06 14:40:00,4.26,4.27,4.22,4.23,348800.0,2.7414,2.7478,2.7156,2.7221,348800.0
2009-02-06 14:50:00,4.23,4.24,4.18,4.19,318100.0,2.7221,2.7285,2.6899,2.6963,318100.0
2009-02-06 15:00:00,4.19,4.3,4.11,4.11,930700.0,2.6963,2.7671,2.6449,2.6449,930700.0
2009-02-06 15:10:00,4.11,4.17,4.1,4.16,427500.0,2.6449,2.6835,2.6384,2.677,427500.0
2009-02-06 15:20:00,4.16,4.2,4.16,4.17,401500.0,2.677,2.7028,2.677,2.6835,401500.0
2009-02-06 15:30:00,4.17,4.19,4.12,4.12,533500.0,2.6835,2.6963,2.6513,2.6513,533500.0
2009-02-06 15:40:00,4.12,4.19,4.11,4.15,776200.0,2.6513,2.6963,2.6449,2.6706,776200.0
2009-02-06 15:50:00,4.15,4.2,4.14,4.14,797800.0,2.6706,2.7028,2.6642,2.6642,797800.0
2009-02-09 09:30:00,4.36,4.36,4.05,4.13,559400.0,2.8057,2.8057,2.6062,2.6577,559400.0
2009-02-09 09:40:00,4.12,4.24,4.06,4.24,504100.0,2.6513,2.7285,2.6127,2.7285,504100.0
2009-02-09 09:50:00,4.24,4.31,4.21,4.23,422100.0,2.7285,2.7736,2.7092,2.7221,422100.0
2009-02-09 10:00:00,4.24,4.28,4.22,4.27,600700.0,2.7285,2.7543,2.7156,2.7478,600700.0
2009-02-09 10:10:00,4.26,4.31,4.25,4.28,274900.0,2.7414,2.7736,2.735,2.7543,274900.0
2009-02-09 10:20:00,4.28,4.31,4.24,4.24,308000.0,2.7543,2.7736,2.7285,2.7285,308000.0
2009-02-09 10:30:00,4.24,4.24,4.15,4.2,477500.0,2.7285,2.7285,2.6706,2.7028,477500.0
2009-02-09 10:40:00,4.2,4.22,4.12,4.17,1530800.0,2.7028,2.7156,2.6513,2.6835,1530800.0
2009-02-09 10:50:00,4.17,4.24,4.17,4.23,920400.0,2.6835,2.7285,2.6835,2.7221,920400.0
2009-02-09 11:00:00,4.23,4.25,4.2,4.24,928000.0,2.7221,2.735,2.7028,2.7285,928000.0
2009-02-09 11:10:00,4.25,4.33,4.24,4.27,453600.0,2.735,2.7864,2.7285,2.7478,453600.0
2009-02-09 11:20:00,4.26,4.37,4.26,4.37,843300.0,2.7414,2.8122,2.7414,2.8122,843300.0
2009-02-09 11:30:00,4.38,4.38,4.32,4.37,380300.0,2.8186,2.8186,2.78,2.8122,380300.0
2009-02-09 11:40:00,4.37,4.43,4.35,4.42,493400.0,2.8122,2.8508,2.7993,2.8443,493400.0
2009-02-09 11:50:00,4.42,4.48,4.38,4.45,581300.0,2.8443,2.883,2.8186,2.8637,581300.0
2009-02-09 12:00:00,4.46,4.48,4.4,4.42,484200.0,2.8701,2.883,2.8315,2.8443,484200.0
2009-02-09 12:10:00,4.42,4.48,4.41,4.44,446400.0,2.8443,2.883,2.8379,2.8572,446400.0
2009-02-09 12:20:00,4.44,4.48,4.38,4.38,603100.0,2.8572,2.883,2.8186,2.8186,603100.0
2009-02-09 12:30:00,4.39,4.45,4.39,4.42,381500.0,2.825,2.8637,2.825,2.8443,381500.0
2009-02-09 12:40:00,4.42,4.44,4.38,4.4,454200.0,2.8443,2.8572,2.8186,2.8315,454200.0
2009-02-09 12:50:00,4.41,4.46,4.4,4.45,501800.0,2.8379,2.8701,2.8315,2.8637,501800.0
2009-02-09 13:00:00,4.46,4.48,4.44,4.47,280800.0,2.8701,2.883,2.8572,2.8765,280800.0
2009-02-09 13:10:00,4.48,4.5,4.44,4.44,559900.0,2.883,2.8958,2.8572,2.8572,559900.0
2009-02-09 13:20:00,4.44,4.48,4.43,4.47,430600.0,2.8572,2.883,2.8508,2.8765,430600.0
2009-02-09 13:30:00,4.48,4.49,4.38,4.42,749000.0,2.883,2.8894,2.8186,2.8443,749000.0
2009-02-09 13:40:00,4.43,4.5,4.41,4.5,586700.0,2.8508,2.8958,2.8379,2.8958,586700.0
2009-02-09 13:50:00,4.49,4.49,4.45,4.49,334700.0,2.8894,2.8894,2.8637,2.8894,334700.0
2009-02-09 14:00:00,4.5,4.53,4.5,4.51,511200.0,2.8958,2.9151,2.8958,2.9023,511200.0
2009-02-09 14:10:00,4.51,4.51,4.4,4.43,317000.0,2.9023,2.9023,2.8315,2.8508,317000.0
2009-02-09 14:20:00,4.42,4.46,4.38,4.39,414900.0,2.8443,2.8701,2.8186,2.825,414900.0
2009-02-09 14:30:00,4.39,4.43,4.36,4.42,535900.0,2.825,2.8508,2.8057,2.8443,535900.0
2009-02-09 14:40:00,4.42,4.45,4.35,4.37,550400.0,2.8443,2.8637,2.7993,2.8122,550400.0
2009-02-09 14:50:00,4.37,4.39,4.37,4.39,89700.0,2.8122,2.825,2.8122,2.825,89700.0
2009-02-09 15:00:00,4.39,4.4,4.38,4.39,128200.0,2.825,2.8315,2.8186,2.825,128200.0
2009-02-09 15:10:00,4.39,4.45,4.39,4.45,210100.0,2.825,2.8637,2.825,2.8637,210100.0
2009-02-09 15:20:00,4.45,4.46,4.41,4.45,466200.0,2.8637,2.8701,2.8379,2.8637,466200.0
2009-02-09 15:30:00,4.45,4.46,4.38,4.38,370800.0,2.8637,2.8701,2.8186,2.8186,370800.0
2009-02-09 15:40:00,4.38,4.42,4.37,4.41,302300.0,2.8186,2.8443,2.8122,2.8379,302300.0
2009-02-09 15:50:00,4.41,4.44,4.39,4.43,575300.0,2.8379,2.8572,2.825,2.8508,575300.0
2009-02-10 09:30:00,4.31,4.45,4.31,4.35,385600.0,2.7736,2.8637,2.7736,2.7993,385600.0
2009-02-10 09:40:00,4.35,4.37,4.25,4.35,496400.0,2.7993,2.8122,2.735,2.7993,496400.0
2009-02-10 09:50:00,4.36,4.41,4.34,4.35,526300.0,2.8057,2.8379,2.7929,2.7993,526300.0
2009-02-10 10:00:00,4.35,4.41,4.35,4.4,520700.0,2.7993,2.8379,2.7993,2.8315,520700.0
2009-02-10 10:10:00,4.39,4.4,4.25,4.25,643400.0,2.825,2.8315,2.735,2.735,643400.0
2009-02-10 10:20:00,4.25,4.25,4.13,4.2,635800.0,2.735,2.735,2.6577,2.7028,635800.0
2009-02-10 10:30:00,4.2,4.27,4.17,4.24,425900.0,2.7028,2.7478,2.6835,2.7285,425900.0
2009-02-10 10:40:00,4.24,4.29,4.21,4.28,407400.0,2.7285,2.7607,2.7092,2.7543,407400.0
2009-02-10 10:50:00,4.29,4.34,4.29,4.32,209300.0,2.7607,2.7929,2.7607,2.78,209300.0
2009-02-10 11:00:00,4.32,4.36,4.16,4.17,588600.0,2.78,2.8057,2.677,2.6835,588600.0
2009-02-10 11:10:00,4.17,4.29,4.14,4.29,359000.0,2.6835,2.7607,2.6642,2.7607,359000.0
2009-02-10 11:20:00,4.29,4.32,4.25,4.31,279700.0,2.7607,2.78,2.735,2.7736,279700.0
2009-02-10 11:30:00,4.3,4.3,4.03,4.08,749000.0,2.7671,2.7671,2.5934,2.6256,749000.0
2009-02-10 11:40:00,4.09,4.12,4.04,4.07,353800.0,2.632,2.6513,2.5998,2.6191,353800.0
2009-02-10 11:50:00,4.07,4.11,4.06,4.11,342700.0,2.6191,2.6449,2.6127,2.6449,342700.0
2009-02-10 12:00:00,4.11,4.15,4.07,4.13,465500.0,2.6449,2.6706,2.6191,2.6577,465500.0
2009-02-10 12:10:00,4.13,4.16,4.09,4.14,345800.0,2.6577,2.677,2.632,2.6642,345800.0
2009-02-10 12:20:00,4.15,4.15,4.05,4.05,408700.0,2.6706,2.6706,2.6062,2.6062,408700.0
2009-02-10 12:30:00,4.05,4.06,4.0,4.01,1032600.0,2.6062,2.6127,2.5741,2.5805,1032600.0
2009-02-10 12:40:00,4.0,4.05,3.96,4.05,767600.0,2.5741,2.6062,2.5483,2.6062,767600.0
2009-02-10 12:50:00,4.05,4.09,4.04,4.06,237400.0,2.6062,2.632,2.5998,2.6127,237400.0
2009-02-10 13:00:00,4.07,4.08,3.98,3.99,249200.0,2.6191,2.6256,2.5612,2.5676,249200.0
2009-02-10 13:10:00,3.99,4.01,3.95,3.96,381700.0,2.5676,2.5805,2.5419,2.5483,381700.0
2009-02-10 13:20:00,3.96,3.97,3.9,3.96,528700.0,2.5483,2.5548,2.5097,2.5483,528700.0
2009-02-10 13:30:00,3.97,4.02,3.96,4.0,213100.0,2.5548,2.5869,2.5483,2.5741,213100.0
2009-02-10 13:40:00,4.0,4.0,3.92,3.93,256900.0,2.5741,2.5741,2.5226,2.529,256900.0
2009-02-10 13:50:00,3.92,3.94,3.91,3.93,432000.0,2.5226,2.5355,2.5162,2.529,432000.0
2009-02-10 14:00:00,3.93,3.96,3.91,3.93,644500.0,2.529,2.5483,2.5162,2.529,644500.0
2009-02-10 14:10:00,3.93,3.93,3.89,3.9,352900.0,2.529,2.529,2.5033,2.5097,352900.0
2009-02-10 14:20:00,3.9,3.91,3.75,3.75,874500.0,2.5097,2.5162,2.4132,2.4132,874500.0
2009-02-10 14:30:00,3.75,3.77,3.71,3.75,735100.0,2.4132,2.4261,2.3875,2.4132,735100.0
2009-02-10 14:40:00,3.75,3.75,3.72,3.74,438800.0,2.4132,2.4132,2.3939,2.4068,438800.0
2009-02-10 14:50:00,3.74,3.74,3.7,3.72,586600.0,2.4068,2.4068,2.381,2.3939,586600.0
2009-02-10 15:00:00,3.72,3.74,3.7,3.72,491200.0,2.3939,2.4068,2.381,2.3939,491200.0
2009-02-10 15:10:00,3.72,3.73,3.67,3.68,597600.0,2.3939,2.4003,2.3617,2.3681,597600.0
2009-02-10 15:20:00,3.67,3.71,3.65,3.68,567600.0,2.3617,2.3875,2.3488,2.3681,567600.0
2009-02-10 15:30:00,3.68,3.7,3.67,3.7,403200.0,2.3681,2.381,2.3617,2.381,403200.0
2009-02-10 15:40:00,3.7,3.75,3.69,3.74,1076300.0,2.381,2.4132,2.3746,2.4068,1076300.0
2009-02-10 15:50:00,3.74,3.77,3.72,3.75,1089400.0,2.4068,2.4261,2.3939,2.4132,1089400.0
2009-02-11 09:30:00,4.06,4.06,3.86,3.98,576700.0,2.6127,2.6127,2.484,2.5612,576700.0
2009-02-11 09:40:00,3.97,4.01,3.93,4.0,582100.0,2.5548,2.5805,2.529,2.5741,582100.0
2009-02-11 09:50:00,4.0,4.04,3.97,4.02,439500.0,2.5741,2.5998,2.5548,2.5869,439500.0
2009-02-11 10:00:00,4.02,4.02,3.93,3.94,599600.0,2.5869,2.5869,2.529,2.5355,599600.0
2009-02-11 10:10:00,3.94,3.96,3.86,3.89,481900.0,2.5355,2.5483,2.484,2.5033,481900.0
2009-02-11 10:20:00,3.88,3.89,3.81,3.84,384500.0,2.4968,2.5033,2.4518,2.4711,384500.0
2009-02-11 10:30:00,3.84,3.88,3.82,3.88,727800.0,2.4711,2.4968,2.4582,2.4968,727800.0
2009-02-11 10:40:00,3.88,3.88,3.75,3.79,907600.0,2.4968,2.4968,2.4132,2.4389,907600.0
2009-02-11 10:50:00,3.79,3.83,3.78,3.78,388700.0,2.4389,2.4647,2.4325,2.4325,388700.0
2009-02-11 11:00:00,3.79,3.8,3.71,3.72,388500.0,2.4389,2.4454,2.3875,2.3939,388500.0
2009-02-11 11:10:00,3.72,3.81,3.71,3.78,346700.0,2.3939,2.4518,2.3875,2.4325,346700.0
2009-02-11 11:20:00,3.79,3.92,3.79,3.91,519000.0,2.4389,2.5226,2.4389,2.5162,519000.0
2009-02-11 11:30:00,3.92,3.95,3.87,3.92,275700.0,2.5226,2.5419,2.4904,2.5226,275700.0
2009-02-11 11:40:00,3.91,3.94,3.86,3.93,220000.0,2.5162,2.5355,2.484,2.529,220000.0
2009-02-11 11:50:00,3.93,3.93,3.86,3.87,145700.0,2.529,2.529,2.484,2.4904,145700.0
2009-02-11 12:00:00,3.86,3.87,3.82,3.87,183600.0,2.484,2.4904,2.4582,2.4904,183600.0
2009-02-11 12:10:00,3.87,3.88,3.82,3.85,130100.0,2.4904,2.4968,2.4582,2.4775,130100.0
2009-02-11 12:20:00,3.85,3.88,3.84,3.85,70000.0,2.4775,2.4968,2.4711,2.4775,70000.0
2009-02-11 12:30:00,3.85,3.86,3.82,3.86,83600.0,2.4775,2.484,2.4582,2.484,83600.0
2009-02-11 12:40:00,3.86,3.91,3.85,3.88,164900.0,2.484,2.5162,2.4775,2.4968,164900.0
2009-02-11 12:50:00,3.89,3.89,3.84,3.85,60200.0,2.5033,2.5033,2.4711,2.4775,60200.0
2009-02-11 13:00:00,3.85,3.89,3.83,3.86,170100.0,2.4775,2.5033,2.4647,2.484,170100.0
2009-02-11 13:10:00,3.86,3.87,3.84,3.85,159600.0,2.484,2.4904,2.4711,2.4775,159600.0
2009-02-11 13:20:00,3.86,3.89,3.85,3.86,212900.0,2.484,2.5033,2.4775,2.484,212900.0
2009-02-11 13:30:00,3.86,3.86,3.77,3.78,479300.0,2.484,2.484,2.4261,2.4325,479300.0
2009-02-11 13:40:00,3.79,3.79,3.71,3.78,582600.0,2.4389,2.4389,2.3875,2.4325,582600.0
2009-02-11 13:50:00,3.79,3.82,3.73,3.75,322200.0,2.4389,2.4582,2.4003,2.4132,322200.0
2009-02-11 14:00:00,3.74,3.79,3.74,3.75,524800.0,2.4068,2.4389,2.4068,2.4132,524800.0
2009-02-11 14:10:00,3.74,3.79,3.73,3.79,477900.0,2.4068,2.4389,2.4003,2.4389,477900.0
2009-02-11 14:20:00,3.79,3.83,3.76,3.8,258500.0,2.4389,2.4647,2.4196,2.4454,258500.0
2009-02-11 14:30:00,3.8,3.85,3.78,3.83,264200.0,2.4454,2.4775,2.4325,2.4647,264200.0
2009-02-11 14:40:00,3.83,3.89,3.82,3.88,339900.0,2.4647,2.5033,2.4582,2.4968,339900.0
2009-02-11 14:50:00,3.88,3.93,3.88,3.92,723300.0,2.4968,2.529,2.4968,2.5226,723300.0
2009-02-11 15:00:00,3.93,3.93,3.88,3.89,491400.0,2.529,2.529,2.4968,2.5033,491400.0
2009-02-11 15:10:00,3.89,3.98,3.89,3.93,671000.0,2.5033,2.5612,2.5033,2.529,671000.0
2009-02-11 15:20:00,3.93,3.95,3.88,3.91,358900.0,2.529,2.5419,2.4968,2.5162,358900.0
2009-02-11 15:30:00,3.91,3.93,3.88,3.9,515100.0,2.5162,2.529,2.4968,2.5097,515100.0
2009-02-11 15:40:00,3.9,3.93,3.88,3.9,923800.0,2.5097,2.529,2.4968,2.5097,923800.0
2009-02-11 15:50:00,3.9,3.97,3.9,3.96,1942400.0,2.5097,2.5548,2.5097,2.5483,1942400.0
2009-02-12 09:30:00,4.15,4.19,3.58,3.58,3691500.0,2.6706,2.6963,2.3038,2.3038,3691500.0
2009-02-12 09:40:00,3.58,3.8,3.45,3.79,3061400.0,2.3038,2.4454,2.2201,2.4389,3061400.0
2009-02-12 09:50:00,3.78,3.87,3.6,3.6,1374700.0,2.4325,2.4904,2.3167,2.3167,1374700.0
2009-02-12 10:00:00,3.6,3.67,3.52,3.63,1098000.0,2.3167,2.3617,2.2652,2.336,1098000.0
2009-02-12 10:10:00,3.63,3.64,3.52,3.56,945000.0,2.336,2.3424,2.2652,2.2909,945000.0
2009-02-12 10:20:00,3.55,3.57,3.48,3.52,1845500.0,2.2845,2.2974,2.2394,2.2652,1845500.0
2009-02-12 10:30:00,3.52,3.54,3.41,3.47,1519200.0,2.2652,2.2781,2.1944,2.233,1519200.0
2009-02-12 10:40:00,3.47,3.65,3.47,3.62,946000.0,2.233,2.3488,2.233,2.3295,946000.0
2009-02-12 10:50:00,3.61,3.62,3.52,3.54,666900.0,2.3231,2.3295,2.2652,2.2781,666900.0
2009-02-12 11:00:00,3.54,3.56,3.5,3.55,364400.0,2.2781,2.2909,2.2523,2.2845,364400.0
2009-02-12 11:10:00,3.55,3.56,3.49,3.52,444600.0,2.2845,2.2909,2.2459,2.2652,444600.0
2009-02-12 11:20:00,3.52,3.6,3.5,3.58,280900.0,2.2652,2.3167,2.2523,2.3038,280900.0
2009-02-12 11:30:00,3.58,3.59,3.53,3.57,319900.0,2.3038,2.3102,2.2716,2.2974,319900.0
2009-02-12 11:40:00,3.58,3.64,3.57,3.63,386800.0,2.3038,2.3424,2.2974,2.336,386800.0
2009-02-12 11:50:00,3.63,3.65,3.6,3.6,326500.0,2.336,2.3488,2.3167,2.3167,326500.0
2009-02-12 12:00:00,3.6,3.63,3.58,3.59,620000.0,2.3167,2.336,2.3038,2.3102,620000.0
2009-02-12 12:10:00,3.59,3.6,3.56,3.59,287600.0,2.3102,2.3167,2.2909,2.3102,287600.0
2009-02-12 12:20:00,3.59,3.62,3.59,3.61,240600.0,2.3102,2.3295,2.3102,2.3231,240600.0
2009-02-12 12:30:00,3.61,3.62,3.61,3.61,175100.0,2.3231,2.3295,2.3231,2.3231,175100.0
2009-02-12 12:40:00,3.61,3.62,3.53,3.54,321700.0,2.3231,2.3295,2.2716,2.2781,321700.0
2009-02-12 12:50:00,3.53,3.58,3.53,3.55,205800.0,2.2716,2.3038,2.2716,2.2845,205800.0
2009-02-12 13:00:00,3.55,3.56,3.51,3.51,212300.0,2.2845,2.2909,2.2587,2.2587,212300.0
2009-02-12 13:10:00,3.52,3.53,3.5,3.5,361500.0,2.2652,2.2716,2.2523,2.2523,361500.0
2009-02-12 13:20:00,3.5,3.52,3.5,3.51,401600.0,2.2523,2.2652,2.2523,2.2587,401600.0
2009-02-12 13:30:00,3.51,3.52,3.48,3.48,859800.0,2.2587,2.2652,2.2394,2.2394,859800.0
2009-02-12 13:40:00,3.48,3.5,3.48,3.49,277800.0,2.2394,2.2523,2.2394,2.2459,277800.0
2009-02-12 13:50:00,3.48,3.5,3.48,3.49,455600.0,2.2394,2.2523,2.2394,2.2459,455600.0
2009-02-12 14:00:00,3.49,3.5,3.46,3.47,480400.0,2.2459,2.2523,2.2266,2.233,480400.0
2009-02-12 14:10:00,3.47,3.5,3.46,3.47,343100.0,2.233,2.2523,2.2266,2.233,343100.0
2009-02-12 14:20:00,3.47,3.49,3.45,3.47,400700.0,2.233,2.2459,2.2201,2.233,400700.0
2009-02-12 14:30:00,3.46,3.47,3.45,3.45,515400.0,2.2266,2.233,2.2201,2.2201,515400.0
2009-02-12 14:40:00,3.45,3.45,3.37,3.4,1280200.0,2.2201,2.2201,2.1687,2.188,1280200.0
2009-02-12 14:50:00,3.4,3.4,3.36,3.37,493600.0,2.188,2.188,2.1622,2.1687,493600.0
2009-02-12 15:00:00,3.37,3.38,3.32,3.34,921100.0,2.1687,2.1751,2.1365,2.1493,921100.0
2009-02-12 15:10:00,3.34,3.4,3.33,3.39,1085900.0,2.1493,2.188,2.1429,2.1815,1085900.0
2009-02-12 15:20:00,3.39,3.43,3.37,3.41,993100.0,2.1815,2.2073,2.1687,2.1944,993100.0
2009-02-12 15:30:00,3.4,3.41,3.37,3.38,812500.0,2.188,2.1944,2.1687,2.1751,812500.0
2009-02-12 15:40:00,3.39,3.47,3.38,3.44,1369700.0,2.1815,2.233,2.1751,2.2137,1369700.0
2009-02-12 15:50:00,3.44,3.5,3.44,3.49,2004100.0,2.2137,2.2523,2.2137,2.2459,2004100.0
2009-02-13 09:30:00,3.59,3.62,3.42,3.47,1048500.0,2.3102,2.3295,2.2008,2.233,1048500.0
2009-02-13 09:40:00,3.47,3.49,3.36,3.37,630600.0,2.233,2.2459,2.1622,2.1687,630600.0
2009-02-13 09:50:00,3.37,3.39,3.31,3.33,674800.0,2.1687,2.1815,2.13,2.1429,674800.0
2009-02-13 10:00:00,3.34,3.36,3.31,3.33,674600.0,2.1493,2.1622,2.13,2.1429,674600.0
2009-02-13 10:10:00,3.33,3.39,3.32,3.37,579000.0,2.1429,2.1815,2.1365,2.1687,579000.0
2009-02-13 10:20:00,3.37,3.42,3.36,3.41,381600.0,2.1687,2.2008,2.1622,2.1944,381600.0
2009-02-13 10:30:00,3.41,3.51,3.4,3.47,497000.0,2.1944,2.2587,2.188,2.233,497000.0
2009-02-13 10:40:00,3.47,3.48,3.44,3.47,440800.0,2.233,2.2394,2.2137,2.233,440800.0
2009-02-13 10:50:00,3.47,3.47,3.46,3.46,249200.0,2.233,2.233,2.2266,2.2266,249200.0
2009-02-13 11:00:00,3.46,3.47,3.42,3.45,388400.0,2.2266,2.233,2.2008,2.2201,388400.0
2009-02-13 11:10:00,3.45,3.47,3.42,3.45,256800.0,2.2201,2.233,2.2008,2.2201,256800.0
2009-02-13 11:20:00,3.46,3.46,3.4,3.41,226100.0,2.2266,2.2266,2.188,2.1944,226100.0
2009-02-13 11:30:00,3.4,3.44,3.4,3.42,167000.0,2.188,2.2137,2.188,2.2008,167000.0
2009-02-13 11:40:00,3.42,3.44,3.42,3.43,117600.0,2.2008,2.2137,2.2008,2.2073,117600.0
2009-02-13 11:50:00,3.43,3.43,3.4,3.4,172100.0,2.2073,2.2073,2.188,2.188,172100.0
2009-02-13 12:00:00,3.4,3.41,3.4,3.4,120600.0,2.188,2.1944,2.188,2.188,120600.0
2009-02-13 12:10:00,3.4,3.41,3.4,3.41,56300.0,2.188,2.1944,2.188,2.1944,56300.0
2009-02-13 12:20:00,3.4,3.41,3.4,3.4,86700.0,2.188,2.1944,2.188,2.188,86700.0
2009-02-13 12:30:00,3.41,3.41,3.4,3.41,85800.0,2.1944,2.1944,2.188,2.1944,85800.0
2009-02-13 12:40:00,3.4,3.41,3.38,3.39,187200.0,2.188,2.1944,2.1751,2.1815,187200.0
2009-02-13 12:50:00,3.38,3.39,3.36,3.36,172100.0,2.1751,2.1815,2.1622,2.1622,172100.0
2009-02-13 13:00:00,3.37,3.39,3.36,3.39,101100.0,2.1687,2.1815,2.1622,2.1815,101100.0
2009-02-13 13:10:00,3.39,3.4,3.36,3.38,340700.0,2.1815,2.188,2.1622,2.1751,340700.0
2009-02-13 13:20:00,3.38,3.4,3.36,3.4,161000.0,2.1751,2.188,2.1622,2.188,161000.0
2009-02-13 13:30:00,3.39,3.42,3.38,3.39,259300.0,2.1815,2.2008,2.1751,2.1815,259300.0
2009-02-13 13:40:00,3.38,3.41,3.38,3.41,160100.0,2.1751,2.1944,2.1751,2.1944,160100.0
2009-02-13 13:50:00,3.41,3.42,3.4,3.4,281300.0,2.1944,2.2008,2.188,2.188,281300.0
2009-02-13 14:00:00,3.4,3.42,3.39,3.39,270100.0,2.188,2.2008,2.1815,2.1815,270100.0
2009-02-13 14:10:00,3.39,3.41,3.38,3.4,192600.0,2.1815,2.1944,2.1751,2.188,192600.0
2009-02-13 14:20:00,3.4,3.41,3.38,3.38,214200.0,2.188,2.1944,2.1751,2.1751,214200.0
2009-02-13 14:30:00,3.38,3.41,3.38,3.41,215100.0,2.1751,2.1944,2.1751,2.1944,215100.0
2009-02-13 14:40:00,3.41,3.41,3.38,3.39,171900.0,2.1944,2.1944,2.1751,2.1815,171900.0
2009-02-13 14:50:00,3.39,3.4,3.38,3.38,164900.0,2.1815,2.188,2.1751,2.1751,164900.0
2009-02-13 15:00:00,3.39,3.39,3.38,3.38,191900.0,2.1815,2.1815,2.1751,2.1751,191900.0
2009-02-13 15:10:00,3.39,3.39,3.36,3.36,265900.0,2.1815,2.1815,2.1622,2.1622,265900.0
2009-02-13 15:20:00,3.37,3.38,3.36,3.36,247700.0,2.1687,2.1751,2.1622,2.1622,247700.0
2009-02-13 15:30:00,3.37,3.39,3.36,3.38,450400.0,2.1687,2.1815,2.1622,2.1751,450400.0
2009-02-13 15:40:00,3.39,3.39,3.36,3.36,458600.0,2.1815,2.1815,2.1622,2.1622,458600.0
2009-02-13 15:50:00,3.37,3.39,3.34,3.36,1148300.0,2.1687,2.1815,2.1493,2.1622,1148300.0
2009-02-17 09:30:00,3.19,3.25,3.03,3.1,1141000.0,2.0528,2.0914,1.9499,1.9949,1141000.0
2009-02-17 09:40:00,3.11,3.11,3.03,3.03,664800.0,2.0013,2.0013,1.9499,1.9499,664800.0
2009-02-17 09:50:00,3.03,3.05,3.0,3.02,962000.0,1.9499,1.9627,1.9306,1.9434,962000.0
2009-02-17 10:00:00,3.03,3.09,3.02,3.05,673200.0,1.9499,1.9885,1.9434,1.9627,673200.0
2009-02-17 10:10:00,3.05,3.07,3.05,3.05,345900.0,1.9627,1.9756,1.9627,1.9627,345900.0
2009-02-17 10:20:00,3.05,3.07,3.03,3.06,373400.0,1.9627,1.9756,1.9499,1.9692,373400.0
2009-02-17 10:30:00,3.06,3.11,3.05,3.06,510400.0,1.9692,2.0013,1.9627,1.9692,510400.0
2009-02-17 10:40:00,3.06,3.07,3.05,3.06,271800.0,1.9692,1.9756,1.9627,1.9692,271800.0
2009-02-17 10:50:00,3.06,3.08,3.06,3.07,271400.0,1.9692,1.982,1.9692,1.9756,271400.0
2009-02-17 11:00:00,3.07,3.09,3.06,3.06,213200.0,1.9756,1.9885,1.9692,1.9692,213200.0
2009-02-17 11:10:00,3.06,3.09,3.06,3.09,228300.0,1.9692,1.9885,1.9692,1.9885,228300.0
2009-02-17 11:20:00,3.08,3.09,3.06,3.06,239500.0,1.982,1.9885,1.9692,1.9692,239500.0
2009-02-17 11:30:00,3.07,3.08,3.06,3.07,318600.0,1.9756,1.982,1.9692,1.9756,318600.0
2009-02-17 11:40:00,3.07,3.08,3.06,3.07,177200.0,1.9756,1.982,1.9692,1.9756,177200.0
2009-02-17 11:50:00,3.08,3.08,3.07,3.08,158300.0,1.982,1.982,1.9756,1.982,158300.0
2009-02-17 12:00:00,3.08,3.08,3.06,3.07,282000.0,1.982,1.982,1.9692,1.9756,282000.0
2009-02-17 12:10:00,3.07,3.08,3.06,3.07,212800.0,1.9756,1.982,1.9692,1.9756,212800.0
2009-02-17 12:20:00,3.07,3.08,3.07,3.07,82600.0,1.9756,1.982,1.9756,1.9756,82600.0
2009-02-17 12:30:00,3.08,3.08,3.07,3.07,87500.0,1.982,1.982,1.9756,1.9756,87500.0
2009-02-17 12:40:00,3.07,3.08,3.07,3.07,126600.0,1.9756,1.982,1.9756,1.9756,126600.0
2009-02-17 12:50:00,3.07,3.08,3.07,3.07,140200.0,1.9756,1.982,1.9756,1.9756,140200.0
2009-02-17 13:00:00,3.07,3.08,3.06,3.06,293000.0,1.9756,1.982,1.9692,1.9692,293000.0
2009-02-17 13:10:00,3.06,3.07,3.06,3.06,72300.0,1.9692,1.9756,1.9692,1.9692,72300.0
2009-02-17 13:20:00,3.06,3.07,3.03,3.03,626600.0,1.9692,1.9756,1.9499,1.9499,626600.0
2009-02-17 13:30:00,3.03,3.05,3.01,3.05,418400.0,1.9499,1.9627,1.937,1.9627,418400.0
2009-02-17 13:40:00,3.05,3.1,3.04,3.1,351100.0,1.9627,1.9949,1.9563,1.9949,351100.0
2009-02-17 13:50:00,3.09,3.1,3.05,3.05,193800.0,1.9885,1.9949,1.9627,1.9627,193800.0
2009-02-17 14:00:00,3.06,3.1,3.05,3.09,287200.0,1.9692,1.9949,1.9627,1.9885,287200.0
2009-02-17 14:10:00,3.08,3.1,3.07,3.07,146700.0,1.982,1.9949,1.9756,1.9756,146700.0
2009-02-17 14:20:00,3.07,3.08,3.06,3.06,123700.0,1.9756,1.982,1.9692,1.9692,123700.0
2009-02-17 14:30:00,3.07,3.11,3.06,3.08,247500.0,1.9756,2.0013,1.9692,1.982,247500.0
2009-02-17 14:40:00,3.08,3.1,3.07,3.07,227400.0,1.982,1.9949,1.9756,1.9756,227400.0
2009-02-17 14:50:00,3.07,3.07,3.03,3.03,364100.0,1.9756,1.9756,1.9499,1.9499,364100.0
2009-02-17 15:00:00,3.03,3.05,3.03,3.05,330000.0,1.9499,1.9627,1.9499,1.9627,330000.0
2009-02-17 15:10:00,3.05,3.06,3.03,3.05,240900.0,1.9627,1.9692,1.9499,1.9627,240900.0
2009-02-17 15:20:00,3.05,3.05,3.01,3.02,427700.0,1.9627,1.9627,1.937,1.9434,427700.0
2009-02-17 15:30:00,3.02,3.08,3.01,3.07,646700.0,1.9434,1.982,1.937,1.9756,646700.0
2009-02-17 15:40:00,3.07,3.09,3.03,3.03,565100.0,1.9756,1.9885,1.9499,1.9499,565100.0
2009-02-17 15:50:00,3.03,3.05,3.02,3.04,828100.0,1.9499,1.9627,1.9434,1.9563,828100.0
2009-02-18 09:30:00,3.2,3.22,3.02,3.05,533100.0,2.0593,2.0721,1.9434,1.9627,533100.0
2009-02-18 09:40:00,3.05,3.1,3.04,3.07,246700.0,1.9627,1.9949,1.9563,1.9756,246700.0
2009-02-18 09:50:00,3.07,3.07,3.0,3.0,926700.0,1.9756,1.9756,1.9306,1.9306,926700.0
2009-02-18 10:00:00,3.0,3.02,2.94,2.95,1427300.0,1.9306,1.9434,1.8919,1.8984,1427300.0
2009-02-18 10:10:00,2.95,2.95,2.9,2.91,574700.0,1.8984,1.8984,1.8662,1.8726,574700.0
2009-02-18 10:20:00,2.91,2.96,2.91,2.95,400500.0,1.8726,1.9048,1.8726,1.8984,400500.0
2009-02-18 10:30:00,2.95,3.08,2.95,3.07,798300.0,1.8984,1.982,1.8984,1.9756,798300.0
2009-02-18 10:40:00,3.07,3.08,3.03,3.03,342000.0,1.9756,1.982,1.9499,1.9499,342000.0
2009-02-18 10:50:00,3.02,3.02,2.98,3.01,183800.0,1.9434,1.9434,1.9177,1.937,183800.0
2009-02-18 11:00:00,3.01,3.05,3.0,3.05,240600.0,1.937,1.9627,1.9306,1.9627,240600.0
2009-02-18 11:10:00,3.05,3.05,3.03,3.04,85600.0,1.9627,1.9627,1.9499,1.9563,85600.0
2009-02-18 11:20:00,3.04,3.07,3.03,3.06,153300.0,1.9563,1.9756,1.9499,1.9692,153300.0
2009-02-18 11:30:00,3.05,3.07,3.03,3.06,160600.0,1.9627,1.9756,1.9499,1.9692,160600.0
2009-02-18 11:40:00,3.07,3.1,3.04,3.07,646000.0,1.9756,1.9949,1.9563,1.9756,646000.0
2009-02-18 11:50:00,3.06,3.07,3.04,3.06,129400.0,1.9692,1.9756,1.9563,1.9692,129400.0
2009-02-18 12:00:00,3.06,3.06,3.01,3.04,205000.0,1.9692,1.9692,1.937,1.9563,205000.0
2009-02-18 12:10:00,3.04,3.1,3.04,3.08,240400.0,1.9563,1.9949,1.9563,1.982,240400.0
2009-02-18 12:20:00,3.07,3.08,3.02,3.03,155200.0,1.9756,1.982,1.9434,1.9499,155200.0
2009-02-18 12:30:00,3.03,3.04,2.98,2.98,237900.0,1.9499,1.9563,1.9177,1.9177,237900.0
2009-02-18 12:40:00,2.98,3.0,2.97,2.98,146500.0,1.9177,1.9306,1.9112,1.9177,146500.0
2009-02-18 12:50:00,2.98,3.0,2.95,3.0,211700.0,1.9177,1.9306,1.8984,1.9306,211700.0
2009-02-18 13:00:00,2.99,3.0,2.95,2.96,180400.0,1.9241,1.9306,1.8984,1.9048,180400.0
2009-02-18 13:10:00,2.96,2.98,2.95,2.97,237700.0,1.9048,1.9177,1.8984,1.9112,237700.0
2009-02-18 13:20:00,2.97,2.98,2.96,2.97,161600.0,1.9112,1.9177,1.9048,1.9112,161600.0
2009-02-18 13:30:00,2.96,2.98,2.95,2.96,240100.0,1.9048,1.9177,1.8984,1.9048,240100.0
2009-02-18 13:40:00,2.96,3.0,2.93,2.96,286700.0,1.9048,1.9306,1.8855,1.9048,286700.0
2009-02-18 13:50:00,2.96,2.97,2.94,2.95,183300.0,1.9048,1.9112,1.8919,1.8984,183300.0
2009-02-18 14:00:00,2.95,3.02,2.95,3.01,311400.0,1.8984,1.9434,1.8984,1.937,311400.0
2009-02-18 14:10:00,3.01,3.01,2.94,2.95,230700.0,1.937,1.937,1.8919,1.8984,230700.0
2009-02-18 14:20:00,2.95,2.97,2.92,2.94,352100.0,1.8984,1.9112,1.8791,1.8919,352100.0
2009-02-18 14:30:00,2.94,2.94,2.91,2.92,337500.0,1.8919,1.8919,1.8726,1.8791,337500.0
2009-02-18 14:40:00,2.91,2.92,2.91,2.91,121600.0,1.8726,1.8791,1.8726,1.8726,121600.0
2009-02-18 14:50:00,2.92,2.95,2.91,2.94,312400.0,1.8791,1.8984,1.8726,1.8919,312400.0
2009-02-18 15:00:00,2.94,2.96,2.92,2.92,331700.0,1.8919,1.9048,1.8791,1.8791,331700.0
2009-02-18 15:10:00,2.92,3.0,2.92,2.96,386200.0,1.8791,1.9306,1.8791,1.9048,386200.0
2009-02-18 15:20:00,2.96,2.99,2.94,2.94,349600.0,1.9048,1.9241,1.8919,1.8919,349600.0
2009-02-18 15:30:00,2.95,2.95,2.93,2.94,291800.0,1.8984,1.8984,1.8855,1.8919,291800.0
2009-02-18 15:40:00,2.93,2.97,2.93,2.94,364400.0,1.8855,1.9112,1.8855,1.8919,364400.0
2009-02-18 15:50:00,2.94,2.95,2.93,2.95,534800.0,1.8919,1.8984,1.8855,1.8984,534800.0
2009-02-19 09:30:00,3.05,3.1,3.0,3.09,500100.0,1.9627,1.9949,1.9306,1.9885,500100.0
2009-02-19 09:40:00,3.09,3.15,3.07,3.08,235100.0,1.9885,2.0271,1.9756,1.982,235100.0
2009-02-19 09:50:00,3.07,3.08,3.03,3.04,297900.0,1.9756,1.982,1.9499,1.9563,297900.0
2009-02-19 10:00:00,3.04,3.04,3.01,3.02,202100.0,1.9563,1.9563,1.937,1.9434,202100.0
2009-02-19 10:10:00,3.01,3.03,2.95,2.95,343800.0,1.937,1.9499,1.8984,1.8984,343800.0
2009-02-19 10:20:00,2.95,2.96,2.91,2.92,324500.0,1.8984,1.9048,1.8726,1.8791,324500.0
2009-02-19 10:30:00,2.92,2.94,2.91,2.92,185900.0,1.8791,1.8919,1.8726,1.8791,185900.0
2009-02-19 10:40:00,2.92,2.99,2.92,2.98,244000.0,1.8791,1.9241,1.8791,1.9177,244000.0
2009-02-19 10:50:00,2.99,2.99,2.94,2.94,74500.0,1.9241,1.9241,1.8919,1.8919,74500.0
2009-02-19 11:00:00,2.94,3.01,2.94,2.98,146600.0,1.8919,1.937,1.8919,1.9177,146600.0
2009-02-19 11:10:00,2.98,2.99,2.98,2.99,32100.0,1.9177,1.9241,1.9177,1.9241,32100.0
2009-02-19 11:20:00,2.99,2.99,2.94,2.96,114600.0,1.9241,1.9241,1.8919,1.9048,114600.0
2009-02-19 11:30:00,2.96,2.96,2.94,2.96,81400.0,1.9048,1.9048,1.8919,1.9048,81400.0
2009-02-19 11:40:00,2.95,2.96,2.93,2.94,73500.0,1.8984,1.9048,1.8855,1.8919,73500.0
2009-02-19 11:50:00,2.93,2.94,2.92,2.93,154700.0,1.8855,1.8919,1.8791,1.8855,154700.0
2009-02-19 12:00:00,2.93,2.93,2.92,2.92,124300.0,1.8855,1.8855,1.8791,1.8791,124300.0
2009-02-19 12:10:00,2.92,2.93,2.91,2.92,448700.0,1.8791,1.8855,1.8726,1.8791,448700.0
2009-02-19 12:20:00,2.92,2.92,2.9,2.91,209700.0,1.8791,1.8791,1.8662,1.8726,209700.0
2009-02-19 12:30:00,2.9,2.91,2.9,2.91,151200.0,1.8662,1.8726,1.8662,1.8726,151200.0
2009-02-19 12:40:00,2.9,2.91,2.9,2.9,165000.0,1.8662,1.8726,1.8662,1.8662,165000.0
2009-02-19 12:50:00,2.91,2.91,2.9,2.91,118400.0,1.8726,1.8726,1.8662,1.8726,118400.0
2009-02-19 13:00:00,2.91,2.93,2.9,2.93,2495200.0,1.8726,1.8855,1.8662,1.8855,2495200.0
2009-02-19 13:10:00,2.92,2.98,2.92,2.96,546100.0,1.8791,1.9177,1.8791,1.9048,546100.0
2009-02-19 13:20:00,2.96,3.0,2.95,3.0,301300.0,1.9048,1.9306,1.8984,1.9306,301300.0
2009-02-19 13:30:00,3.0,3.0,2.98,2.98,415500.0,1.9306,1.9306,1.9177,1.9177,415500.0
2009-02-19 13:40:00,2.98,2.98,2.95,2.95,380200.0,1.9177,1.9177,1.8984,1.8984,380200.0
2009-02-19 13:50:00,2.95,2.96,2.95,2.96,140200.0,1.8984,1.9048,1.8984,1.9048,140200.0
2009-02-19 14:00:00,2.95,2.97,2.95,2.97,127500.0,1.8984,1.9112,1.8984,1.9112,127500.0
2009-02-19 14:10:00,2.97,2.97,2.95,2.95,306000.0,1.9112,1.9112,1.8984,1.8984,306000.0
2009-02-19 14:20:00,2.96,2.96,2.95,2.95,106300.0,1.9048,1.9048,1.8984,1.8984,106300.0
2009-02-19 14:30:00,2.95,2.96,2.95,2.96,141100.0,1.8984,1.9048,1.8984,1.9048,141100.0
2009-02-19 14:40:00,2.96,2.96,2.91,2.91,374400.0,1.9048,1.9048,1.8726,1.8726,374400.0
2009-02-19 14:50:00,2.92,2.92,2.9,2.91,367900.0,1.8791,1.8791,1.8662,1.8726,367900.0
2009-02-19 15:00:00,2.91,2.91,2.87,2.89,480400.0,1.8726,1.8726,1.8469,1.8598,480400.0
2009-02-19 15:10:00,2.88,2.89,2.76,2.77,1232300.0,1.8533,1.8598,1.7761,1.7825,1232300.0
2009-02-19 15:20:00,2.77,2.8,2.75,2.8,729000.0,1.7825,1.8018,1.7697,1.8018,729000.0
2009-02-19 15:30:00,2.8,2.8,2.76,2.76,345800.0,1.8018,1.8018,1.7761,1.7761,345800.0
2009-02-19 15:40:00,2.77,2.78,2.75,2.77,822700.0,1.7825,1.789,1.7697,1.7825,822700.0
2009-02-19 15:50:00,2.77,2.78,2.74,2.75,1394900.0,1.7825,1.789,1.7632,1.7697,1394900.0
2009-02-20 09:30:00,2.75,2.84,2.53,2.82,1115800.0,1.7697,1.8276,1.6281,1.8147,1115800.0
2009-02-20 09:40:00,2.83,2.85,2.6,2.77,1311300.0,1.8212,1.834,1.6731,1.7825,1311300.0
2009-02-20 09:50:00,2.78,2.81,2.71,2.72,794900.0,1.789,1.8083,1.7439,1.7504,794900.0
2009-02-20 10:00:00,2.73,2.73,2.66,2.7,945100.0,1.7568,1.7568,1.7118,1.7375,945100.0
2009-02-20 10:10:00,2.7,2.7,2.56,2.56,917300.0,1.7375,1.7375,1.6474,1.6474,917300.0
2009-02-20 10:20:00,2.56,2.57,2.51,2.54,1225700.0,1.6474,1.6538,1.6152,1.6345,1225700.0
2009-02-20 10:30:00,2.54,2.55,2.51,2.52,571200.0,1.6345,1.641,1.6152,1.6217,571200.0
2009-02-20 10:40:00,2.52,2.52,2.34,2.37,2405600.0,1.6217,1.6217,1.5058,1.5251,2405600.0
2009-02-20 10:50:00,2.37,2.4,2.33,2.38,1441500.0,1.5251,1.5444,1.4994,1.5316,1441500.0
2009-02-20 11:00:00,2.39,2.46,2.37,2.41,1470000.0,1.538,1.5831,1.5251,1.5509,1470000.0
2009-02-20 11:10:00,2.42,2.43,2.34,2.37,622700.0,1.5573,1.5637,1.5058,1.5251,622700.0
2009-02-20 11:20:00,2.37,2.38,2.35,2.37,659300.0,1.5251,1.5316,1.5123,1.5251,659300.0
2009-02-20 11:30:00,2.36,2.39,2.35,2.37,802300.0,1.5187,1.538,1.5123,1.5251,802300.0
2009-02-20 11:40:00,2.37,2.38,2.31,2.34,623100.0,1.5251,1.5316,1.4865,1.5058,623100.0
2009-02-20 11:50:00,2.34,2.36,2.34,2.36,269900.0,1.5058,1.5187,1.5058,1.5187,269900.0
2009-02-20 12:00:00,2.35,2.38,2.35,2.38,752400.0,1.5123,1.5316,1.5123,1.5316,752400.0
2009-02-20 12:10:00,2.38,2.4,2.38,2.39,184300.0,1.5316,1.5444,1.5316,1.538,184300.0
2009-02-20 12:20:00,2.4,2.4,2.39,2.39,122300.0,1.5444,1.5444,1.538,1.538,122300.0
2009-02-20 12:30:00,2.4,2.4,2.38,2.39,157300.0,1.5444,1.5444,1.5316,1.538,157300.0
2009-02-20 12:40:00,2.39,2.4,2.36,2.37,274700.0,1.538,1.5444,1.5187,1.5251,274700.0
2009-02-20 12:50:00,2.37,2.38,2.36,2.37,241700.0,1.5251,1.5316,1.5187,1.5251,241700.0
2009-02-20 13:00:00,2.37,2.46,2.36,2.41,581400.0,1.5251,1.5831,1.5187,1.5509,581400.0
2009-02-20 13:10:00,2.42,2.44,2.42,2.42,401000.0,1.5573,1.5702,1.5573,1.5573,401000.0
2009-02-20 13:20:00,2.42,2.45,2.41,2.43,466000.0,1.5573,1.5766,1.5509,1.5637,466000.0
2009-02-20 13:30:00,2.42,2.43,2.42,2.42,165500.0,1.5573,1.5637,1.5573,1.5573,165500.0
2009-02-20 13:40:00,2.43,2.51,2.42,2.5,553500.0,1.5637,1.6152,1.5573,1.6088,553500.0
2009-02-20 13:50:00,2.51,2.55,2.49,2.54,396800.0,1.6152,1.641,1.6024,1.6345,396800.0
2009-02-20 14:00:00,2.55,2.55,2.52,2.53,301500.0,1.641,1.641,1.6217,1.6281,301500.0
2009-02-20 14:10:00,2.52,2.57,2.5,2.57,564500.0,1.6217,1.6538,1.6088,1.6538,564500.0
2009-02-20 14:20:00,2.57,2.64,2.55,2.55,1075900.0,1.6538,1.6989,1.641,1.641,1075900.0
2009-02-20 14:30:00,2.55,2.63,2.55,2.62,540100.0,1.641,1.6925,1.641,1.686,540100.0
2009-02-20 14:40:00,2.62,2.66,2.6,2.65,672000.0,1.686,1.7118,1.6731,1.7053,672000.0
2009-02-20 14:50:00,2.65,2.76,2.63,2.66,1231900.0,1.7053,1.7761,1.6925,1.7118,1231900.0
2009-02-20 15:00:00,2.66,2.68,2.59,2.61,1222700.0,1.7118,1.7246,1.6667,1.6796,1222700.0
2009-02-20 15:10:00,2.61,2.61,2.57,2.59,833000.0,1.6796,1.6796,1.6538,1.6667,833000.0
2009-02-20 15:20:00,2.6,2.62,2.55,2.57,660300.0,1.6731,1.686,1.641,1.6538,660300.0
2009-02-20 15:30:00,2.57,2.61,2.54,2.59,426800.0,1.6538,1.6796,1.6345,1.6667,426800.0
2009-02-20 15:40:00,2.59,2.6,2.54,2.58,658900.0,1.6667,1.6731,1.6345,1.6603,658900.0
2009-02-20 15:50:00,2.58,2.61,2.56,2.59,1449000.0,1.6603,1.6796,1.6474,1.6667,1449000.0
2009-02-23 09:30:00,2.76,2.8,2.67,2.76,925300.0,1.7761,1.8018,1.7182,1.7761,925300.0
2009-02-23 09:40:00,2.76,2.88,2.75,2.85,967900.0,1.7761,1.8533,1.7697,1.834,967900.0
2009-02-23 09:50:00,2.84,2.89,2.78,2.79,636100.0,1.8276,1.8598,1.789,1.7954,636100.0
2009-02-23 10:00:00,2.79,2.83,2.74,2.78,539600.0,1.7954,1.8212,1.7632,1.789,539600.0
2009-02-23 10:10:00,2.76,2.79,2.69,2.69,428500.0,1.7761,1.7954,1.7311,1.7311,428500.0
2009-02-23 10:20:00,2.69,2.71,2.67,2.71,321900.0,1.7311,1.7439,1.7182,1.7439,321900.0
2009-02-23 10:30:00,2.7,2.7,2.65,2.67,373500.0,1.7375,1.7375,1.7053,1.7182,373500.0
2009-02-23 10:40:00,2.67,2.69,2.65,2.69,257600.0,1.7182,1.7311,1.7053,1.7311,257600.0
2009-02-23 10:50:00,2.69,2.72,2.67,2.67,471400.0,1.7311,1.7504,1.7182,1.7182,471400.0
2009-02-23 11:00:00,2.67,2.68,2.66,2.67,213200.0,1.7182,1.7246,1.7118,1.7182,213200.0
2009-02-23 11:10:00,2.66,2.68,2.61,2.61,419100.0,1.7118,1.7246,1.6796,1.6796,419100.0
2009-02-23 11:20:00,2.62,2.63,2.57,2.59,611800.0,1.686,1.6925,1.6538,1.6667,611800.0
2009-02-23 11:30:00,2.59,2.6,2.59,2.59,199000.0,1.6667,1.6731,1.6667,1.6667,199000.0
2009-02-23 11:40:00,2.59,2.6,2.55,2.55,173000.0,1.6667,1.6731,1.641,1.641,173000.0
2009-02-23 11:50:00,2.56,2.56,2.54,2.55,161100.0,1.6474,1.6474,1.6345,1.641,161100.0
2009-02-23 12:00:00,2.55,2.55,2.53,2.54,118500.0,1.641,1.641,1.6281,1.6345,118500.0
2009-02-23 12:10:00,2.54,2.58,2.54,2.58,223200.0,1.6345,1.6603,1.6345,1.6603,223200.0
2009-02-23 12:20:00,2.58,2.58,2.57,2.58,58600.0,1.6603,1.6603,1.6538,1.6603,58600.0
2009-02-23 12:30:00,2.57,2.58,2.53,2.53,173300.0,1.6538,1.6603,1.6281,1.6281,173300.0
2009-02-23 12:40:00,2.54,2.54,2.52,2.53,116200.0,1.6345,1.6345,1.6217,1.6281,116200.0
2009-02-23 12:50:00,2.52,2.53,2.51,2.52,128200.0,1.6217,1.6281,1.6152,1.6217,128200.0
2009-02-23 13:00:00,2.52,2.53,2.51,2.53,175000.0,1.6217,1.6281,1.6152,1.6281,175000.0
2009-02-23 13:10:00,2.53,2.53,2.52,2.53,119700.0,1.6281,1.6281,1.6217,1.6281,119700.0
2009-02-23 13:20:00,2.53,2.55,2.52,2.55,186800.0,1.6281,1.641,1.6217,1.641,186800.0
2009-02-23 13:30:00,2.55,2.56,2.53,2.54,358600.0,1.641,1.6474,1.6281,1.6345,358600.0
2009-02-23 13:40:00,2.54,2.55,2.53,2.54,290600.0,1.6345,1.641,1.6281,1.6345,290600.0
2009-02-23 13:50:00,2.54,2.58,2.54,2.57,279600.0,1.6345,1.6603,1.6345,1.6538,279600.0
2009-02-23 14:00:00,2.57,2.6,2.56,2.59,390800.0,1.6538,1.6731,1.6474,1.6667,390800.0
2009-02-23 14:10:00,2.6,2.61,2.58,2.6,361300.0,1.6731,1.6796,1.6603,1.6731,361300.0
2009-02-23 14:20:00,2.61,2.64,2.6,2.62,525200.0,1.6796,1.6989,1.6731,1.686,525200.0
2009-02-23 14:30:00,2.62,2.62,2.56,2.57,245000.0,1.686,1.686,1.6474,1.6538,245000.0
2009-02-23 14:40:00,2.56,2.62,2.56,2.58,728000.0,1.6474,1.686,1.6474,1.6603,728000.0
2009-02-23 14:50:00,2.58,2.61,2.51,2.51,402300.0,1.6603,1.6796,1.6152,1.6152,402300.0
2009-02-23 15:00:00,2.51,2.55,2.5,2.53,292400.0,1.6152,1.641,1.6088,1.6281,292400.0
2009-02-23 15:10:00,2.53,2.54,2.52,2.53,176400.0,1.6281,1.6345,1.6217,1.6281,176400.0
2009-02-23 15:20:00,2.53,2.53,2.5,2.52,335800.0,1.6281,1.6281,1.6088,1.6217,335800.0
2009-02-23 15:30:00,2.52,2.54,2.5,2.51,311600.0,1.6217,1.6345,1.6088,1.6152,311600.0
2009-02-23 15:40:00,2.51,2.54,2.47,2.51,873200.0,1.6152,1.6345,1.5895,1.6152,873200.0
2009-02-23 15:50:00,2.5,2.51,2.46,2.5,896700.0,1.6088,1.6152,1.5831,1.6088,896700.0
2009-02-24 09:30:00,2.59,2.59,2.43,2.53,1063700.0,1.6667,1.6667,1.5637,1.6281,1063700.0
2009-02-24 09:40:00,2.51,2.55,2.47,2.52,650200.0,1.6152,1.641,1.5895,1.6217,650200.0
2009-02-24 09:50:00,2.53,2.6,2.52,2.54,483700.0,1.6281,1.6731,1.6217,1.6345,483700.0
2009-02-24 10:00:00,2.54,2.55,2.48,2.49,591400.0,1.6345,1.641,1.5959,1.6024,591400.0
2009-02-24 10:10:00,2.49,2.5,2.37,2.39,688900.0,1.6024,1.6088,1.5251,1.538,688900.0
2009-02-24 10:20:00,2.39,2.42,2.37,2.39,801600.0,1.538,1.5573,1.5251,1.538,801600.0
2009-02-24 10:30:00,2.39,2.4,2.35,2.38,939200.0,1.538,1.5444,1.5123,1.5316,939200.0
2009-02-24 10:40:00,2.38,2.4,2.36,2.39,422500.0,1.5316,1.5444,1.5187,1.538,422500.0
2009-02-24 10:50:00,2.4,2.4,2.37,2.38,415000.0,1.5444,1.5444,1.5251,1.5316,415000.0
2009-02-24 11:00:00,2.39,2.4,2.37,2.38,491700.0,1.538,1.5444,1.5251,1.5316,491700.0
2009-02-24 11:10:00,2.38,2.38,2.37,2.37,180800.0,1.5316,1.5316,1.5251,1.5251,180800.0
2009-02-24 11:20:00,2.37,2.38,2.32,2.33,1021200.0,1.5251,1.5316,1.493,1.4994,1021200.0
2009-02-24 11:30:00,2.33,2.36,2.32,2.35,624500.0,1.4994,1.5187,1.493,1.5123,624500.0
2009-02-24 11:40:00,2.36,2.37,2.32,2.32,700200.0,1.5187,1.5251,1.493,1.493,700200.0
2009-02-24 11:50:00,2.32,2.33,2.27,2.3,683600.0,1.493,1.4994,1.4608,1.4801,683600.0
2009-02-24 12:00:00,2.31,2.35,2.3,2.32,1072600.0,1.4865,1.5123,1.4801,1.493,1072600.0
2009-02-24 12:10:00,2.31,2.32,2.3,2.31,263400.0,1.4865,1.493,1.4801,1.4865,263400.0
2009-02-24 12:20:00,2.3,2.31,2.29,2.3,662000.0,1.4801,1.4865,1.4737,1.4801,662000.0
2009-02-24 12:30:00,2.3,2.35,2.29,2.33,732400.0,1.4801,1.5123,1.4737,1.4994,732400.0
2009-02-24 12:40:00,2.32,2.33,2.31,2.32,276500.0,1.493,1.4994,1.4865,1.493,276500.0
2009-02-24 12:50:00,2.32,2.34,2.31,2.33,314000.0,1.493,1.5058,1.4865,1.4994,314000.0
2009-02-24 13:00:00,2.33,2.36,2.32,2.35,359700.0,1.4994,1.5187,1.493,1.5123,359700.0
2009-02-24 13:10:00,2.34,2.35,2.34,2.34,188000.0,1.5058,1.5123,1.5058,1.5058,188000.0
2009-02-24 13:20:00,2.35,2.41,2.34,2.4,992500.0,1.5123,1.5509,1.5058,1.5444,992500.0
2009-02-24 13:30:00,2.4,2.42,2.37,2.4,854200.0,1.5444,1.5573,1.5251,1.5444,854200.0
2009-02-24 13:40:00,2.4,2.4,2.38,2.38,380100.0,1.5444,1.5444,1.5316,1.5316,380100.0
2009-02-24 13:50:00,2.39,2.47,2.38,2.46,839800.0,1.538,1.5895,1.5316,1.5831,839800.0
2009-02-24 14:00:00,2.46,2.54,2.45,2.54,767300.0,1.5831,1.6345,1.5766,1.6345,767300.0
2009-02-24 14:10:00,2.54,2.55,2.51,2.54,795700.0,1.6345,1.641,1.6152,1.6345,795700.0
2009-02-24 14:20:00,2.55,2.61,2.55,2.6,1011800.0,1.641,1.6796,1.641,1.6731,1011800.0
2009-02-24 14:30:00,2.61,2.62,2.49,2.54,988600.0,1.6796,1.686,1.6024,1.6345,988600.0
2009-02-24 14:40:00,2.54,2.55,2.43,2.52,624900.0,1.6345,1.641,1.5637,1.6217,624900.0
2009-02-24 14:50:00,2.52,2.55,2.49,2.53,1113900.0,1.6217,1.641,1.6024,1.6281,1113900.0
2009-02-24 15:00:00,2.54,2.56,2.53,2.55,1103600.0,1.6345,1.6474,1.6281,1.641,1103600.0
2009-02-24 15:10:00,2.55,2.56,2.54,2.56,1212900.0,1.641,1.6474,1.6345,1.6474,1212900.0
2009-02-24 15:20:00,2.56,2.65,2.56,2.58,1556100.0,1.6474,1.7053,1.6474,1.6603,1556100.0
2009-02-24 15:30:00,2.58,2.58,2.54,2.57,950600.0,1.6603,1.6603,1.6345,1.6538,950600.0
2009-02-24 15:40:00,2.56,2.59,2.56,2.58,398000.0,1.6474,1.6667,1.6474,1.6603,398000.0
2009-02-24 15:50:00,2.58,2.6,2.57,2.59,771700.0,1.6603,1.6731,1.6538,1.6667,771700.0
2009-02-25 09:30:00,2.43,2.49,2.37,2.43,869400.0,1.5637,1.6024,1.5251,1.5637,869400.0
2009-02-25 09:40:00,2.43,2.44,2.35,2.36,625000.0,1.5637,1.5702,1.5123,1.5187,625000.0
2009-02-25 09:50:00,2.36,2.36,2.25,2.26,1126200.0,1.5187,1.5187,1.4479,1.4544,1126200.0
2009-02-25 10:00:00,2.26,2.27,2.17,2.18,1372100.0,1.4544,1.4608,1.3964,1.4029,1372100.0
2009-02-25 10:10:00,2.18,2.19,2.14,2.17,2156700.0,1.4029,1.4093,1.3771,1.3964,2156700.0
2009-02-25 10:20:00,2.17,2.19,2.13,2.18,1310300.0,1.3964,1.4093,1.3707,1.4029,1310300.0
2009-02-25 10:30:00,2.18,2.23,2.18,2.18,702200.0,1.4029,1.435,1.4029,1.4029,702200.0
2009-02-25 10:40:00,2.19,2.2,2.15,2.16,619300.0,1.4093,1.4157,1.3836,1.39,619300.0
2009-02-25 10:50:00,2.16,2.17,2.15,2.16,291900.0,1.39,1.3964,1.3836,1.39,291900.0
2009-02-25 11:00:00,2.15,2.2,2.15,2.19,827300.0,1.3836,1.4157,1.3836,1.4093,827300.0
2009-02-25 11:10:00,2.19,2.2,2.18,2.2,944300.0,1.4093,1.4157,1.4029,1.4157,944300.0
2009-02-25 11:20:00,2.2,2.23,2.19,2.21,792800.0,1.4157,1.435,1.4093,1.4222,792800.0
2009-02-25 11:30:00,2.21,2.22,2.17,2.17,455500.0,1.4222,1.4286,1.3964,1.3964,455500.0
2009-02-25 11:40:00,2.17,2.24,2.17,2.22,1108300.0,1.3964,1.4415,1.3964,1.4286,1108300.0
2009-02-25 11:50:00,2.23,2.23,2.18,2.19,287800.0,1.435,1.435,1.4029,1.4093,287800.0
2009-02-25 12:00:00,2.2,2.23,2.19,2.23,408000.0,1.4157,1.435,1.4093,1.435,408000.0
2009-02-25 12:10:00,2.23,2.26,2.22,2.24,267600.0,1.435,1.4544,1.4286,1.4415,267600.0
2009-02-25 12:20:00,2.24,2.25,2.2,2.22,497900.0,1.4415,1.4479,1.4157,1.4286,497900.0
2009-02-25 12:30:00,2.22,2.23,2.18,2.19,977800.0,1.4286,1.435,1.4029,1.4093,977800.0
2009-02-25 12:40:00,2.19,2.19,2.15,2.18,1158800.0,1.4093,1.4093,1.3836,1.4029,1158800.0
2009-02-25 12:50:00,2.17,2.19,2.14,2.17,678900.0,1.3964,1.4093,1.3771,1.3964,678900.0
2009-02-25 13:00:00,2.17,2.17,2.15,2.16,425200.0,1.3964,1.3964,1.3836,1.39,425200.0
2009-02-25 13:10:00,2.16,2.16,2.14,2.15,623500.0,1.39,1.39,1.3771,1.3836,623500.0
2009-02-25 13:20:00,2.15,2.16,2.14,2.15,380500.0,1.3836,1.39,1.3771,1.3836,380500.0
2009-02-25 13:30:00,2.14,2.16,2.14,2.15,741300.0,1.3771,1.39,1.3771,1.3836,741300.0
2009-02-25 13:40:00,2.15,2.2,2.14,2.18,924600.0,1.3836,1.4157,1.3771,1.4029,924600.0
2009-02-25 13:50:00,2.18,2.2,2.18,2.18,904100.0,1.4029,1.4157,1.4029,1.4029,904100.0
2009-02-25 14:00:00,2.18,2.18,2.14,2.16,626400.0,1.4029,1.4029,1.3771,1.39,626400.0
2009-02-25 14:10:00,2.16,2.17,2.15,2.16,836600.0,1.39,1.3964,1.3836,1.39,836600.0
2009-02-25 14:20:00,2.15,2.19,2.15,2.18,330500.0,1.3836,1.4093,1.3836,1.4029,330500.0
2009-02-25 14:30:00,2.18,2.18,2.16,2.18,413000.0,1.4029,1.4029,1.39,1.4029,413000.0
2009-02-25 14:40:00,2.18,2.21,2.17,2.2,813100.0,1.4029,1.4222,1.3964,1.4157,813100.0
2009-02-25 14:50:00,2.19,2.21,2.19,2.19,632600.0,1.4093,1.4222,1.4093,1.4093,632600.0
2009-02-25 15:00:00,2.19,2.21,2.19,2.2,602500.0,1.4093,1.4222,1.4093,1.4157,602500.0
2009-02-25 15:10:00,2.19,2.23,2.19,2.21,706200.0,1.4093,1.435,1.4093,1.4222,706200.0
2009-02-25 15:20:00,2.21,2.25,2.2,2.25,591500.0,1.4222,1.4479,1.4157,1.4479,591500.0
2009-02-25 15:30:00,2.24,2.25,2.19,2.21,995900.0,1.4415,1.4479,1.4093,1.4222,995900.0
2009-02-25 15:40:00,2.21,2.22,2.19,2.2,576200.0,1.4222,1.4286,1.4093,1.4157,576200.0
2009-02-25 15:50:00,2.21,2.21,2.16,2.17,1257700.0,1.4222,1.4222,1.39,1.3964,1257700.0
2009-02-26 09:30:00,2.45,2.59,2.37,2.5,2300100.0,1.5766,1.6667,1.5251,1.6088,2300100.0
2009-02-26 09:40:00,2.49,2.54,2.42,2.44,1533800.0,1.6024,1.6345,1.5573,1.5702,1533800.0
2009-02-26 09:50:00,2.45,2.9,2.44,2.82,5508100.0,1.5766,1.8662,1.5702,1.8147,5508100.0
2009-02-26 10:00:00,2.82,3.07,2.8,3.01,4761700.0,1.8147,1.9756,1.8018,1.937,4761700.0
2009-02-26 10:10:00,3.01,3.02,2.88,2.9,2825500.0,1.937,1.9434,1.8533,1.8662,2825500.0
2009-02-26 10:20:00,2.89,2.91,2.83,2.87,2237700.0,1.8598,1.8726,1.8212,1.8469,2237700.0
2009-02-26 10:30:00,2.86,3.0,2.83,2.96,2951900.0,1.8405,1.9306,1.8212,1.9048,2951900.0
2009-02-26 10:40:00,2.95,3.02,2.91,2.97,2501000.0,1.8984,1.9434,1.8726,1.9112,2501000.0
2009-02-26 10:50:00,2.96,3.01,2.93,2.98,2204000.0,1.9048,1.937,1.8855,1.9177,2204000.0
2009-02-26 11:00:00,2.98,2.98,2.83,2.84,1734900.0,1.9177,1.9177,1.8212,1.8276,1734900.0
2009-02-26 11:10:00,2.85,2.89,2.83,2.89,790200.0,1.834,1.8598,1.8212,1.8598,790200.0
2009-02-26 11:20:00,2.9,2.95,2.85,2.85,976700.0,1.8662,1.8984,1.834,1.834,976700.0
2009-02-26 11:30:00,2.85,2.93,2.84,2.87,1110200.0,1.834,1.8855,1.8276,1.8469,1110200.0
2009-02-26 11:40:00,2.87,2.88,2.81,2.82,847200.0,1.8469,1.8533,1.8083,1.8147,847200.0
2009-02-26 11:50:00,2.82,2.9,2.81,2.85,1365400.0,1.8147,1.8662,1.8083,1.834,1365400.0
2009-02-26 12:00:00,2.86,2.87,2.85,2.86,482900.0,1.8405,1.8469,1.834,1.8405,482900.0
2009-02-26 12:10:00,2.86,2.86,2.81,2.82,754500.0,1.8405,1.8405,1.8083,1.8147,754500.0
2009-02-26 12:20:00,2.82,2.83,2.76,2.76,841700.0,1.8147,1.8212,1.7761,1.7761,841700.0
2009-02-26 12:30:00,2.77,2.83,2.75,2.81,834400.0,1.7825,1.8212,1.7697,1.8083,834400.0
2009-02-26 12:40:00,2.81,2.84,2.81,2.84,605300.0,1.8083,1.8276,1.8083,1.8276,605300.0
2009-02-26 12:50:00,2.84,2.88,2.82,2.88,487800.0,1.8276,1.8533,1.8147,1.8533,487800.0
2009-02-26 13:00:00,2.88,2.91,2.84,2.86,636900.0,1.8533,1.8726,1.8276,1.8405,636900.0
2009-02-26 13:10:00,2.85,2.87,2.79,2.85,496200.0,1.834,1.8469,1.7954,1.834,496200.0
2009-02-26 13:20:00,2.85,2.98,2.85,2.95,1723100.0,1.834,1.9177,1.834,1.8984,1723100.0
2009-02-26 13:30:00,2.96,2.96,2.91,2.91,918300.0,1.9048,1.9048,1.8726,1.8726,918300.0
2009-02-26 13:40:00,2.91,2.95,2.89,2.91,692300.0,1.8726,1.8984,1.8598,1.8726,692300.0
2009-02-26 13:50:00,2.91,2.94,2.9,2.92,534100.0,1.8726,1.8919,1.8662,1.8791,534100.0
2009-02-26 14:00:00,2.91,2.92,2.85,2.9,516400.0,1.8726,1.8791,1.834,1.8662,516400.0
2009-02-26 14:10:00,2.9,2.98,2.88,2.92,1497500.0,1.8662,1.9177,1.8533,1.8791,1497500.0
2009-02-26 14:20:00,2.92,2.96,2.89,2.94,645700.0,1.8791,1.9048,1.8598,1.8919,645700.0
2009-02-26 14:30:00,2.94,2.95,2.9,2.91,640600.0,1.8919,1.8984,1.8662,1.8726,640600.0
2009-02-26 14:40:00,2.91,2.92,2.82,2.83,796600.0,1.8726,1.8791,1.8147,1.8212,796600.0
2009-02-26 14:50:00,2.83,2.93,2.82,2.82,1135300.0,1.8212,1.8855,1.8147,1.8147,1135300.0
2009-02-26 15:00:00,2.81,2.88,2.8,2.87,652200.0,1.8083,1.8533,1.8018,1.8469,652200.0
2009-02-26 15:10:00,2.87,2.88,2.82,2.87,679300.0,1.8469,1.8533,1.8147,1.8469,679300.0
2009-02-26 15:20:00,2.87,2.9,2.86,2.86,1021500.0,1.8469,1.8662,1.8405,1.8405,1021500.0
2009-02-26 15:30:00,2.86,2.88,2.82,2.84,1022600.0,1.8405,1.8533,1.8147,1.8276,1022600.0
2009-02-26 15:40:00,2.84,2.85,2.8,2.83,1049700.0,1.8276,1.834,1.8018,1.8212,1049700.0
2009-02-26 15:50:00,2.83,2.88,2.82,2.86,1601300.0,1.8212,1.8533,1.8147,1.8405,1601300.0
2009-02-27 09:30:00,2.64,2.7,2.53,2.58,943200.0,1.6989,1.7375,1.6281,1.6603,943200.0
2009-02-27 09:40:00,2.58,2.72,2.57,2.69,703800.0,1.6603,1.7504,1.6538,1.7311,703800.0
2009-02-27 09:50:00,2.7,2.8,2.68,2.7,874200.0,1.7375,1.8018,1.7246,1.7375,874200.0
2009-02-27 10:00:00,2.7,2.81,2.67,2.72,1397400.0,1.7375,1.8083,1.7182,1.7504,1397400.0
2009-02-27 10:10:00,2.72,2.72,2.65,2.69,543100.0,1.7504,1.7504,1.7053,1.7311,543100.0
2009-02-27 10:20:00,2.69,2.74,2.69,2.71,792400.0,1.7311,1.7632,1.7311,1.7439,792400.0
2009-02-27 10:30:00,2.71,2.74,2.7,2.72,922900.0,1.7439,1.7632,1.7375,1.7504,922900.0
2009-02-27 10:40:00,2.72,2.72,2.7,2.72,687500.0,1.7504,1.7504,1.7375,1.7504,687500.0
2009-02-27 10:50:00,2.71,2.72,2.65,2.66,460900.0,1.7439,1.7504,1.7053,1.7118,460900.0
2009-02-27 11:00:00,2.66,2.66,2.61,2.63,432000.0,1.7118,1.7118,1.6796,1.6925,432000.0
2009-02-27 11:10:00,2.63,2.65,2.61,2.61,274400.0,1.6925,1.7053,1.6796,1.6796,274400.0
2009-02-27 11:20:00,2.61,2.62,2.58,2.62,385100.0,1.6796,1.686,1.6603,1.686,385100.0
2009-02-27 11:30:00,2.62,2.63,2.58,2.59,226000.0,1.686,1.6925,1.6603,1.6667,226000.0
2009-02-27 11:40:00,2.59,2.65,2.59,2.62,261900.0,1.6667,1.7053,1.6667,1.686,261900.0
2009-02-27 11:50:00,2.61,2.62,2.58,2.6,674700.0,1.6796,1.686,1.6603,1.6731,674700.0
2009-02-27 12:00:00,2.6,2.62,2.59,2.6,287400.0,1.6731,1.686,1.6667,1.6731,287400.0
2009-02-27 12:10:00,2.59,2.62,2.58,2.58,312200.0,1.6667,1.686,1.6603,1.6603,312200.0
2009-02-27 12:20:00,2.59,2.59,2.56,2.56,432600.0,1.6667,1.6667,1.6474,1.6474,432600.0
2009-02-27 12:30:00,2.56,2.57,2.53,2.53,315500.0,1.6474,1.6538,1.6281,1.6281,315500.0
2009-02-27 12:40:00,2.53,2.53,2.47,2.48,900300.0,1.6281,1.6281,1.5895,1.5959,900300.0
2009-02-27 12:50:00,2.49,2.5,2.47,2.48,293000.0,1.6024,1.6088,1.5895,1.5959,293000.0
2009-02-27 13:00:00,2.48,2.5,2.47,2.49,256200.0,1.5959,1.6088,1.5895,1.6024,256200.0
2009-02-27 13:10:00,2.48,2.49,2.47,2.47,229400.0,1.5959,1.6024,1.5895,1.5895,229400.0
2009-02-27 13:20:00,2.47,2.48,2.47,2.48,352000.0,1.5895,1.5959,1.5895,1.5959,352000.0
2009-02-27 13:30:00,2.48,2.48,2.45,2.47,788200.0,1.5959,1.5959,1.5766,1.5895,788200.0
2009-02-27 13:40:00,2.46,2.46,2.41,2.42,388500.0,1.5831,1.5831,1.5509,1.5573,388500.0
2009-02-27 13:50:00,2.43,2.46,2.41,2.42,586100.0,1.5637,1.5831,1.5509,1.5573,586100.0
2009-02-27 14:00:00,2.43,2.46,2.42,2.43,458800.0,1.5637,1.5831,1.5573,1.5637,458800.0
2009-02-27 14:10:00,2.42,2.42,2.4,2.41,248900.0,1.5573,1.5573,1.5444,1.5509,248900.0
2009-02-27 14:20:00,2.41,2.44,2.38,2.39,1234500.0,1.5509,1.5702,1.5316,1.538,1234500.0
2009-02-27 14:30:00,2.39,2.39,2.33,2.33,428300.0,1.538,1.538,1.4994,1.4994,428300.0
2009-02-27 14:40:00,2.34,2.34,2.3,2.33,641000.0,1.5058,1.5058,1.4801,1.4994,641000.0
2009-02-27 14:50:00,2.34,2.35,2.3,2.32,754300.0,1.5058,1.5123,1.4801,1.493,754300.0
2009-02-27 15:00:00,2.32,2.37,2.3,2.3,587800.0,1.493,1.5251,1.4801,1.4801,587800.0
2009-02-27 15:10:00,2.31,2.34,2.29,2.3,1109600.0,1.4865,1.5058,1.4737,1.4801,1109600.0
2009-02-27 15:20:00,2.29,2.38,2.29,2.35,1155000.0,1.4737,1.5316,1.4737,1.5123,1155000.0
2009-02-27 15:30:00,2.34,2.35,2.31,2.32,1032400.0,1.5058,1.5123,1.4865,1.493,1032400.0
2009-02-27 15:40:00,2.31,2.32,2.3,2.3,1605200.0,1.4865,1.493,1.4801,1.4801,1605200.0
2009-02-27 15:50:00,2.3,2.33,2.27,2.29,1847500.0,1.4801,1.4994,1.4608,1.4737,1847500.0
2009-03-02 09:30:00,2.25,2.34,2.2,2.23,762600.0,1.4479,1.5058,1.4157,1.435,762600.0
2009-03-02 09:40:00,2.24,2.37,2.24,2.37,665700.0,1.4415,1.5251,1.4415,1.5251,665700.0
2009-03-02 09:50:00,2.37,2.42,2.35,2.41,840700.0,1.5251,1.5573,1.5123,1.5509,840700.0
2009-03-02 10:00:00,2.41,2.42,2.35,2.36,509500.0,1.5509,1.5573,1.5123,1.5187,509500.0
2009-03-02 10:10:00,2.35,2.36,2.33,2.36,343200.0,1.5123,1.5187,1.4994,1.5187,343200.0
2009-03-02 10:20:00,2.35,2.41,2.35,2.4,448400.0,1.5123,1.5509,1.5123,1.5444,448400.0
2009-03-02 10:30:00,2.4,2.4,2.34,2.35,474300.0,1.5444,1.5444,1.5058,1.5123,474300.0
2009-03-02 10:40:00,2.35,2.36,2.31,2.32,172400.0,1.5123,1.5187,1.4865,1.493,172400.0
2009-03-02 10:50:00,2.32,2.32,2.27,2.27,308200.0,1.493,1.493,1.4608,1.4608,308200.0
2009-03-02 11:00:00,2.28,2.32,2.26,2.27,412500.0,1.4672,1.493,1.4544,1.4608,412500.0
2009-03-02 11:10:00,2.27,2.29,2.26,2.28,186100.0,1.4608,1.4737,1.4544,1.4672,186100.0
2009-03-02 11:20:00,2.28,2.29,2.25,2.25,181100.0,1.4672,1.4737,1.4479,1.4479,181100.0
2009-03-02 11:30:00,2.25,2.28,2.21,2.26,442000.0,1.4479,1.4672,1.4222,1.4544,442000.0
2009-03-02 11:40:00,2.25,2.27,2.23,2.23,241600.0,1.4479,1.4608,1.435,1.435,241600.0
2009-03-02 11:50:00,2.23,2.23,2.15,2.15,595300.0,1.435,1.435,1.3836,1.3836,595300.0
2009-03-02 12:00:00,2.15,2.2,2.15,2.19,423200.0,1.3836,1.4157,1.3836,1.4093,423200.0
2009-03-02 12:10:00,2.19,2.21,2.18,2.21,252700.0,1.4093,1.4222,1.4029,1.4222,252700.0
2009-03-02 12:20:00,2.2,2.25,2.2,2.24,309600.0,1.4157,1.4479,1.4157,1.4415,309600.0
2009-03-02 12:30:00,2.24,2.24,2.21,2.21,173500.0,1.4415,1.4415,1.4222,1.4222,173500.0
2009-03-02 12:40:00,2.21,2.22,2.19,2.22,171400.0,1.4222,1.4286,1.4093,1.4286,171400.0
2009-03-02 12:50:00,2.21,2.24,2.19,2.2,212900.0,1.4222,1.4415,1.4093,1.4157,212900.0
2009-03-02 13:00:00,2.2,2.2,2.17,2.2,230200.0,1.4157,1.4157,1.3964,1.4157,230200.0
2009-03-02 13:10:00,2.19,2.2,2.17,2.18,251200.0,1.4093,1.4157,1.3964,1.4029,251200.0
2009-03-02 13:20:00,2.17,2.19,2.17,2.18,204000.0,1.3964,1.4093,1.3964,1.4029,204000.0
2009-03-02 13:30:00,2.19,2.19,2.16,2.17,208200.0,1.4093,1.4093,1.39,1.3964,208200.0
2009-03-02 13:40:00,2.16,2.29,2.16,2.19,627800.0,1.39,1.4737,1.39,1.4093,627800.0
2009-03-02 13:50:00,2.19,2.22,2.17,2.22,267300.0,1.4093,1.4286,1.3964,1.4286,267300.0
2009-03-02 14:00:00,2.22,2.26,2.21,2.25,691700.0,1.4286,1.4544,1.4222,1.4479,691700.0
2009-03-02 14:10:00,2.25,2.26,2.23,2.25,423700.0,1.4479,1.4544,1.435,1.4479,423700.0
2009-03-02 14:20:00,2.25,2.26,2.2,2.21,172000.0,1.4479,1.4544,1.4157,1.4222,172000.0
2009-03-02 14:30:00,2.21,2.24,2.19,2.21,440200.0,1.4222,1.4415,1.4093,1.4222,440200.0
2009-03-02 14:40:00,2.22,2.25,2.21,2.21,311900.0,1.4286,1.4479,1.4222,1.4222,311900.0
2009-03-02 14:50:00,2.21,2.22,2.18,2.2,330900.0,1.4222,1.4286,1.4029,1.4157,330900.0
2009-03-02 15:00:00,2.19,2.22,2.19,2.22,331100.0,1.4093,1.4286,1.4093,1.4286,331100.0
2009-03-02 15:10:00,2.22,2.23,2.17,2.17,453600.0,1.4286,1.435,1.3964,1.3964,453600.0
2009-03-02 15:20:00,2.18,2.2,2.15,2.2,543400.0,1.4029,1.4157,1.3836,1.4157,543400.0
2009-03-02 15:30:00,2.2,2.23,2.19,2.2,597400.0,1.4157,1.435,1.4093,1.4157,597400.0
2009-03-02 15:40:00,2.2,2.21,2.18,2.18,656600.0,1.4157,1.4222,1.4029,1.4029,656600.0
2009-03-02 15:50:00,2.19,2.2,2.18,2.19,936300.0,1.4093,1.4157,1.4029,1.4093,936300.0
2009-03-03 09:30:00,2.3,2.48,2.23,2.32,859100.0,1.4801,1.5959,1.435,1.493,859100.0
2009-03-03 09:40:00,2.31,2.35,2.25,2.28,679900.0,1.4865,1.5123,1.4479,1.4672,679900.0
2009-03-03 09:50:00,2.27,2.29,2.22,2.26,401000.0,1.4608,1.4737,1.4286,1.4544,401000.0
2009-03-03 10:00:00,2.26,2.26,2.22,2.26,523500.0,1.4544,1.4544,1.4286,1.4544,523500.0
2009-03-03 10:10:00,2.25,2.26,2.22,2.24,379000.0,1.4479,1.4544,1.4286,1.4415,379000.0
2009-03-03 10:20:00,2.24,2.25,2.23,2.23,284600.0,1.4415,1.4479,1.435,1.435,284600.0
2009-03-03 10:30:00,2.24,2.28,2.23,2.26,742700.0,1.4415,1.4672,1.435,1.4544,742700.0
2009-03-03 10:40:00,2.26,2.32,2.25,2.31,660300.0,1.4544,1.493,1.4479,1.4865,660300.0
2009-03-03 10:50:00,2.3,2.31,2.28,2.29,530900.0,1.4801,1.4865,1.4672,1.4737,530900.0
2009-03-03 11:00:00,2.3,2.31,2.29,2.3,1624000.0,1.4801,1.4865,1.4737,1.4801,1624000.0
2009-03-03 11:10:00,2.3,2.31,2.24,2.25,876100.0,1.4801,1.4865,1.4415,1.4479,876100.0
2009-03-03 11:20:00,2.24,2.26,2.23,2.26,229300.0,1.4415,1.4544,1.435,1.4544,229300.0
2009-03-03 11:30:00,2.25,2.26,2.23,2.23,115200.0,1.4479,1.4544,1.435,1.435,115200.0
2009-03-03 11:40:00,2.23,2.24,2.2,2.2,414500.0,1.435,1.4415,1.4157,1.4157,414500.0
2009-03-03 11:50:00,2.21,2.21,2.18,2.19,557100.0,1.4222,1.4222,1.4029,1.4093,557100.0
2009-03-03 12:00:00,2.19,2.21,2.19,2.2,257800.0,1.4093,1.4222,1.4093,1.4157,257800.0
2009-03-03 12:10:00,2.2,2.21,2.19,2.2,338300.0,1.4157,1.4222,1.4093,1.4157,338300.0
2009-03-03 12:20:00,2.2,2.22,2.19,2.2,848500.0,1.4157,1.4286,1.4093,1.4157,848500.0
2009-03-03 12:30:00,2.2,2.2,2.19,2.2,442000.0,1.4157,1.4157,1.4093,1.4157,442000.0
2009-03-03 12:40:00,2.19,2.2,2.19,2.2,87400.0,1.4093,1.4157,1.4093,1.4157,87400.0
2009-03-03 12:50:00,2.2,2.2,2.17,2.19,333000.0,1.4157,1.4157,1.3964,1.4093,333000.0
2009-03-03 13:00:00,2.2,2.2,2.18,2.19,130800.0,1.4157,1.4157,1.4029,1.4093,130800.0
2009-03-03 13:10:00,2.2,2.2,2.17,2.18,716000.0,1.4157,1.4157,1.3964,1.4029,716000.0
2009-03-03 13:20:00,2.18,2.19,2.17,2.18,236000.0,1.4029,1.4093,1.3964,1.4029,236000.0
2009-03-03 13:30:00,2.18,2.18,2.15,2.16,185400.0,1.4029,1.4029,1.3836,1.39,185400.0
2009-03-03 13:40:00,2.17,2.18,2.16,2.17,46500.0,1.3964,1.4029,1.39,1.3964,46500.0
2009-03-03 13:50:00,2.18,2.18,2.17,2.18,82100.0,1.4029,1.4029,1.3964,1.4029,82100.0
2009-03-03 14:00:00,2.18,2.18,2.17,2.18,228100.0,1.4029,1.4029,1.3964,1.4029,228100.0
2009-03-03 14:10:00,2.18,2.18,2.17,2.18,188200.0,1.4029,1.4029,1.3964,1.4029,188200.0
2009-03-03 14:20:00,2.18,2.18,2.17,2.18,162600.0,1.4029,1.4029,1.3964,1.4029,162600.0
2009-03-03 14:30:00,2.17,2.35,2.17,2.34,3026400.0,1.3964,1.5123,1.3964,1.5058,3026400.0
2009-03-03 14:40:00,2.34,2.65,2.29,2.5,8122000.0,1.5058,1.7053,1.4737,1.6088,8122000.0
2009-03-03 14:50:00,2.51,2.55,2.4,2.5,2732400.0,1.6152,1.641,1.5444,1.6088,2732400.0
2009-03-03 15:00:00,2.5,2.52,2.3,2.4,2466300.0,1.6088,1.6217,1.4801,1.5444,2466300.0
2009-03-03 15:10:00,2.4,2.46,2.36,2.45,963300.0,1.5444,1.5831,1.5187,1.5766,963300.0
2009-03-03 15:20:00,2.45,2.47,2.28,2.31,1429900.0,1.5766,1.5895,1.4672,1.4865,1429900.0
2009-03-03 15:30:00,2.31,2.34,2.25,2.27,871700.0,1.4865,1.5058,1.4479,1.4608,871700.0
2009-03-03 15:40:00,2.26,2.32,2.25,2.29,1126200.0,1.4544,1.493,1.4479,1.4737,1126200.0
2009-03-03 15:50:00,2.29,2.34,2.27,2.3,1284900.0,1.4737,1.5058,1.4608,1.4801,1284900.0
2009-03-04 09:30:00,2.4,2.54,2.35,2.38,1123200.0,1.5444,1.6345,1.5123,1.5316,1123200.0
2009-03-04 09:40:00,2.38,2.4,2.3,2.32,1177900.0,1.5316,1.5444,1.4801,1.493,1177900.0
2009-03-04 09:50:00,2.32,2.35,2.27,2.29,1382400.0,1.493,1.5123,1.4608,1.4737,1382400.0
2009-03-04 10:00:00,2.29,2.33,2.27,2.28,668500.0,1.4737,1.4994,1.4608,1.4672,668500.0
2009-03-04 10:10:00,2.28,2.28,2.21,2.22,472000.0,1.4672,1.4672,1.4222,1.4286,472000.0
2009-03-04 10:20:00,2.22,2.24,2.2,2.23,755200.0,1.4286,1.4415,1.4157,1.435,755200.0
2009-03-04 10:30:00,2.23,2.24,2.16,2.17,1092300.0,1.435,1.4415,1.39,1.3964,1092300.0
2009-03-04 10:40:00,2.17,2.23,2.17,2.22,889900.0,1.3964,1.435,1.3964,1.4286,889900.0
2009-03-04 10:50:00,2.23,2.24,2.22,2.22,637700.0,1.435,1.4415,1.4286,1.4286,637700.0
2009-03-04 11:00:00,2.22,2.22,2.2,2.21,604000.0,1.4286,1.4286,1.4157,1.4222,604000.0
2009-03-04 11:10:00,2.21,2.21,2.19,2.2,1057600.0,1.4222,1.4222,1.4093,1.4157,1057600.0
2009-03-04 11:20:00,2.2,2.21,2.19,2.19,348800.0,1.4157,1.4222,1.4093,1.4093,348800.0
2009-03-04 11:30:00,2.2,2.21,2.18,2.18,947800.0,1.4157,1.4222,1.4029,1.4029,947800.0
2009-03-04 11:40:00,2.19,2.2,2.17,2.19,642200.0,1.4093,1.4157,1.3964,1.4093,642200.0
2009-03-04 11:50:00,2.19,2.19,2.18,2.18,227800.0,1.4093,1.4093,1.4029,1.4029,227800.0
2009-03-04 12:00:00,2.19,2.19,2.18,2.19,199200.0,1.4093,1.4093,1.4029,1.4093,199200.0
2009-03-04 12:10:00,2.18,2.19,2.17,2.18,592600.0,1.4029,1.4093,1.3964,1.4029,592600.0
2009-03-04 12:20:00,2.18,2.18,2.17,2.18,210200.0,1.4029,1.4029,1.3964,1.4029,210200.0
2009-03-04 12:30:00,2.17,2.22,2.17,2.21,912900.0,1.3964,1.4286,1.3964,1.4222,912900.0
2009-03-04 12:40:00,2.21,2.22,2.2,2.2,276600.0,1.4222,1.4286,1.4157,1.4157,276600.0
2009-03-04 12:50:00,2.21,2.21,2.18,2.19,325200.0,1.4222,1.4222,1.4029,1.4093,325200.0
2009-03-04 13:00:00,2.18,2.2,2.17,2.18,756000.0,1.4029,1.4157,1.3964,1.4029,756000.0
2009-03-04 13:10:00,2.18,2.18,2.17,2.17,140300.0,1.4029,1.4029,1.3964,1.3964,140300.0
2009-03-04 13:20:00,2.18,2.2,2.17,2.2,770100.0,1.4029,1.4157,1.3964,1.4157,770100.0
2009-03-04 13:30:00,2.19,2.21,2.16,2.16,762000.0,1.4093,1.4222,1.39,1.39,762000.0
2009-03-04 13:40:00,2.17,2.19,2.16,2.17,195100.0,1.3964,1.4093,1.39,1.3964,195100.0
2009-03-04 13:50:00,2.17,2.18,2.16,2.16,189700.0,1.3964,1.4029,1.39,1.39,189700.0
2009-03-04 14:00:00,2.16,2.19,2.16,2.18,255600.0,1.39,1.4093,1.39,1.4029,255600.0
2009-03-04 14:10:00,2.18,2.19,2.17,2.18,344400.0,1.4029,1.4093,1.3964,1.4029,344400.0
2009-03-04 14:20:00,2.17,2.18,2.17,2.18,142100.0,1.3964,1.4029,1.3964,1.4029,142100.0
2009-03-04 14:30:00,2.17,2.19,2.17,2.19,227400.0,1.3964,1.4093,1.3964,1.4093,227400.0
2009-03-04 14:40:00,2.19,2.21,2.18,2.21,964700.0,1.4093,1.4222,1.4029,1.4222,964700.0
2009-03-04 14:50:00,2.21,2.27,2.19,2.23,1416100.0,1.4222,1.4608,1.4093,1.435,1416100.0
2009-03-04 15:00:00,2.23,2.25,2.22,2.24,1440800.0,1.435,1.4479,1.4286,1.4415,1440800.0
2009-03-04 15:10:00,2.24,2.37,2.23,2.3,1752700.0,1.4415,1.5251,1.435,1.4801,1752700.0
2009-03-04 15:20:00,2.3,2.3,2.25,2.27,651100.0,1.4801,1.4801,1.4479,1.4608,651100.0
2009-03-04 15:30:00,2.27,2.28,2.24,2.27,807100.0,1.4608,1.4672,1.4415,1.4608,807100.0
2009-03-04 15:40:00,2.26,2.27,2.22,2.24,657200.0,1.4544,1.4608,1.4286,1.4415,657200.0
2009-03-04 15:50:00,2.25,2.25,2.21,2.23,1300200.0,1.4479,1.4479,1.4222,1.435,1300200.0
2009-03-05 09:30:00,2.21,2.29,2.1,2.24,2064000.0,1.4222,1.4737,1.3514,1.4415,2064000.0
2009-03-05 09:40:00,2.24,2.27,2.17,2.24,524500.0,1.4415,1.4608,1.3964,1.4415,524500.0
2009-03-05 09:50:00,2.23,2.23,2.14,2.15,919500.0,1.435,1.435,1.3771,1.3836,919500.0
2009-03-05 10:00:00,2.15,2.2,2.14,2.17,731800.0,1.3836,1.4157,1.3771,1.3964,731800.0
2009-03-05 10:10:00,2.18,2.18,2.14,2.17,402000.0,1.4029,1.4029,1.3771,1.3964,402000.0
2009-03-05 10:20:00,2.16,2.17,2.13,2.17,284300.0,1.39,1.3964,1.3707,1.3964,284300.0
2009-03-05 10:30:00,2.17,2.17,2.16,2.17,151700.0,1.3964,1.3964,1.39,1.3964,151700.0
2009-03-05 10:40:00,2.17,2.17,2.13,2.14,202600.0,1.3964,1.3964,1.3707,1.3771,202600.0
2009-03-05 10:50:00,2.13,2.14,2.07,2.08,966000.0,1.3707,1.3771,1.3321,1.3385,966000.0
2009-03-05 11:00:00,2.08,2.09,2.07,2.08,434500.0,1.3385,1.345,1.3321,1.3385,434500.0
2009-03-05 11:10:00,2.08,2.1,2.07,2.09,359400.0,1.3385,1.3514,1.3321,1.345,359400.0
2009-03-05 11:20:00,2.09,2.09,2.02,2.03,830800.0,1.345,1.345,1.2999,1.3063,830800.0
2009-03-05 11:30:00,2.04,2.05,2.01,2.01,740500.0,1.3128,1.3192,1.2935,1.2935,740500.0
2009-03-05 11:40:00,2.01,2.03,1.97,2.0,1837700.0,1.2935,1.3063,1.2677,1.287,1837700.0
2009-03-05 11:50:00,2.0,2.01,1.91,1.93,769100.0,1.287,1.2935,1.2291,1.242,769100.0
2009-03-05 12:00:00,1.93,1.96,1.92,1.96,331500.0,1.242,1.2613,1.2356,1.2613,331500.0
2009-03-05 12:10:00,1.96,1.96,1.88,1.91,878600.0,1.2613,1.2613,1.2098,1.2291,878600.0
2009-03-05 12:20:00,1.91,1.98,1.9,1.97,226900.0,1.2291,1.2742,1.2227,1.2677,226900.0
2009-03-05 12:30:00,1.98,1.99,1.96,1.96,283900.0,1.2742,1.2806,1.2613,1.2613,283900.0
2009-03-05 12:40:00,1.96,1.97,1.95,1.96,219700.0,1.2613,1.2677,1.2549,1.2613,219700.0
2009-03-05 12:50:00,1.96,1.96,1.92,1.92,257300.0,1.2613,1.2613,1.2356,1.2356,257300.0
2009-03-05 13:00:00,1.93,1.93,1.9,1.92,336300.0,1.242,1.242,1.2227,1.2356,336300.0
2009-03-05 13:10:00,1.92,1.95,1.91,1.95,417500.0,1.2356,1.2549,1.2291,1.2549,417500.0
2009-03-05 13:20:00,1.95,1.95,1.93,1.95,225200.0,1.2549,1.2549,1.242,1.2549,225200.0
2009-03-05 13:30:00,1.94,2.01,1.93,1.93,784400.0,1.2484,1.2935,1.242,1.242,784400.0
2009-03-05 13:40:00,1.93,1.93,1.91,1.91,236500.0,1.242,1.242,1.2291,1.2291,236500.0
2009-03-05 13:50:00,1.92,1.98,1.89,1.96,844700.0,1.2356,1.2742,1.2162,1.2613,844700.0
2009-03-05 14:00:00,1.97,2.02,1.94,1.99,927500.0,1.2677,1.2999,1.2484,1.2806,927500.0
2009-03-05 14:10:00,1.98,2.03,1.98,2.01,901800.0,1.2742,1.3063,1.2742,1.2935,901800.0
2009-03-05 14:20:00,2.0,2.02,1.99,2.02,1019200.0,1.287,1.2999,1.2806,1.2999,1019200.0
2009-03-05 14:30:00,2.02,2.03,1.99,2.02,970500.0,1.2999,1.3063,1.2806,1.2999,970500.0
2009-03-05 14:40:00,2.02,2.06,2.0,2.01,1139700.0,1.2999,1.3256,1.287,1.2935,1139700.0
2009-03-05 14:50:00,2.01,2.02,1.96,1.99,813100.0,1.2935,1.2999,1.2613,1.2806,813100.0
2009-03-05 15:00:00,1.98,2.0,1.95,1.96,656200.0,1.2742,1.287,1.2549,1.2613,656200.0
2009-03-05 15:10:00,1.95,2.01,1.95,1.98,623800.0,1.2549,1.2935,1.2549,1.2742,623800.0
2009-03-05 15:20:00,1.98,2.0,1.96,2.0,362700.0,1.2742,1.287,1.2613,1.287,362700.0
2009-03-05 15:30:00,1.99,2.0,1.95,1.96,426900.0,1.2806,1.287,1.2549,1.2613,426900.0
2009-03-05 15:40:00,1.95,2.0,1.95,1.99,545000.0,1.2549,1.287,1.2549,1.2806,545000.0
2009-03-05 15:50:00,1.99,2.0,1.97,1.99,1015500.0,1.2806,1.287,1.2677,1.2806,1015500.0
2009-03-06 09:30:00,2.07,2.1,1.92,1.97,718400.0,1.3321,1.3514,1.2356,1.2677,718400.0
2009-03-06 09:40:00,1.97,2.06,1.94,2.02,566900.0,1.2677,1.3256,1.2484,1.2999,566900.0
2009-03-06 09:50:00,2.02,2.02,1.92,1.93,577000.0,1.2999,1.2999,1.2356,1.242,577000.0
2009-03-06 10:00:00,1.92,1.96,1.92,1.92,619000.0,1.2356,1.2613,1.2356,1.2356,619000.0
2009-03-06 10:10:00,1.92,1.93,1.89,1.89,798100.0,1.2356,1.242,1.2162,1.2162,798100.0
2009-03-06 10:20:00,1.89,1.9,1.84,1.84,928300.0,1.2162,1.2227,1.1841,1.1841,928300.0
2009-03-06 10:30:00,1.85,1.86,1.56,1.64,4285900.0,1.1905,1.1969,1.0039,1.0554,4285900.0
2009-03-06 10:40:00,1.64,1.71,1.64,1.69,1394000.0,1.0554,1.1004,1.0554,1.0875,1394000.0
2009-03-06 10:50:00,1.68,1.7,1.62,1.65,871000.0,1.0811,1.094,1.0425,1.0618,871000.0
2009-03-06 11:00:00,1.66,1.7,1.65,1.69,347800.0,1.0682,1.094,1.0618,1.0875,347800.0
2009-03-06 11:10:00,1.69,1.72,1.67,1.68,659200.0,1.0875,1.1069,1.0747,1.0811,659200.0
2009-03-06 11:20:00,1.68,1.78,1.68,1.77,658000.0,1.0811,1.1455,1.0811,1.139,658000.0
2009-03-06 11:30:00,1.78,1.81,1.73,1.8,633500.0,1.1455,1.1648,1.1133,1.1583,633500.0
2009-03-06 11:40:00,1.8,1.8,1.75,1.79,317300.0,1.1583,1.1583,1.1262,1.1519,317300.0
2009-03-06 11:50:00,1.78,1.79,1.77,1.78,108000.0,1.1455,1.1519,1.139,1.1455,108000.0
2009-03-06 12:00:00,1.77,1.78,1.76,1.77,207700.0,1.139,1.1455,1.1326,1.139,207700.0
2009-03-06 12:10:00,1.76,1.77,1.75,1.75,224800.0,1.1326,1.139,1.1262,1.1262,224800.0
2009-03-06 12:20:00,1.75,1.76,1.73,1.73,223900.0,1.1262,1.1326,1.1133,1.1133,223900.0
2009-03-06 12:30:00,1.73,1.74,1.71,1.72,256300.0,1.1133,1.1197,1.1004,1.1069,256300.0
2009-03-06 12:40:00,1.71,1.72,1.69,1.71,458300.0,1.1004,1.1069,1.0875,1.1004,458300.0
2009-03-06 12:50:00,1.71,1.72,1.69,1.7,180500.0,1.1004,1.1069,1.0875,1.094,180500.0
2009-03-06 13:00:00,1.69,1.7,1.69,1.69,122700.0,1.0875,1.094,1.0875,1.0875,122700.0
2009-03-06 13:10:00,1.69,1.71,1.69,1.69,344400.0,1.0875,1.1004,1.0875,1.0875,344400.0
2009-03-06 13:20:00,1.69,1.7,1.69,1.7,119200.0,1.0875,1.094,1.0875,1.094,119200.0
2009-03-06 13:30:00,1.7,1.7,1.69,1.69,61900.0,1.094,1.094,1.0875,1.0875,61900.0
2009-03-06 13:40:00,1.7,1.7,1.69,1.69,130400.0,1.094,1.094,1.0875,1.0875,130400.0
2009-03-06 13:50:00,1.7,1.7,1.69,1.69,123900.0,1.094,1.094,1.0875,1.0875,123900.0
2009-03-06 14:00:00,1.7,1.74,1.67,1.72,872100.0,1.094,1.1197,1.0747,1.1069,872100.0
2009-03-06 14:10:00,1.73,1.74,1.68,1.69,383600.0,1.1133,1.1197,1.0811,1.0875,383600.0
2009-03-06 14:20:00,1.69,1.69,1.68,1.68,152900.0,1.0875,1.0875,1.0811,1.0811,152900.0
2009-03-06 14:30:00,1.68,1.69,1.68,1.69,158600.0,1.0811,1.0875,1.0811,1.0875,158600.0
2009-03-06 14:40:00,1.68,1.69,1.66,1.67,304200.0,1.0811,1.0875,1.0682,1.0747,304200.0
2009-03-06 14:50:00,1.66,1.67,1.65,1.65,417900.0,1.0682,1.0747,1.0618,1.0618,417900.0
2009-03-06 15:00:00,1.65,1.66,1.62,1.62,440900.0,1.0618,1.0682,1.0425,1.0425,440900.0
2009-03-06 15:10:00,1.62,1.63,1.6,1.63,581600.0,1.0425,1.0489,1.0296,1.0489,581600.0
2009-03-06 15:20:00,1.63,1.63,1.6,1.61,443600.0,1.0489,1.0489,1.0296,1.0361,443600.0
2009-03-06 15:30:00,1.61,1.68,1.6,1.65,1138800.0,1.0361,1.0811,1.0296,1.0618,1138800.0
2009-03-06 15:40:00,1.65,1.75,1.62,1.71,2464900.0,1.0618,1.1262,1.0425,1.1004,2464900.0
2009-03-06 15:50:00,1.71,1.74,1.66,1.73,2639300.0,1.1004,1.1197,1.0682,1.1133,2639300.0
2009-03-09 09:30:00,1.68,1.87,1.58,1.72,990200.0,1.0811,1.2034,1.0168,1.1069,990200.0
2009-03-09 09:40:00,1.73,1.84,1.73,1.84,519100.0,1.1133,1.1841,1.1133,1.1841,519100.0
2009-03-09 09:50:00,1.84,1.86,1.8,1.83,972100.0,1.1841,1.1969,1.1583,1.1776,972100.0
2009-03-09 10:00:00,1.83,1.93,1.83,1.93,739300.0,1.1776,1.242,1.1776,1.242,739300.0
2009-03-09 10:10:00,1.92,1.98,1.9,1.92,1347500.0,1.2356,1.2742,1.2227,1.2356,1347500.0
2009-03-09 10:20:00,1.93,1.94,1.86,1.86,710800.0,1.242,1.2484,1.1969,1.1969,710800.0
2009-03-09 10:30:00,1.87,1.89,1.8,1.83,804600.0,1.2034,1.2162,1.1583,1.1776,804600.0
2009-03-09 10:40:00,1.83,1.87,1.8,1.81,635500.0,1.1776,1.2034,1.1583,1.1648,635500.0
2009-03-09 10:50:00,1.81,1.82,1.71,1.72,1091700.0,1.1648,1.1712,1.1004,1.1069,1091700.0
2009-03-09 11:00:00,1.73,1.77,1.71,1.73,725700.0,1.1133,1.139,1.1004,1.1133,725700.0
2009-03-09 11:10:00,1.74,1.76,1.73,1.74,274200.0,1.1197,1.1326,1.1133,1.1197,274200.0
2009-03-09 11:20:00,1.74,1.75,1.73,1.74,245000.0,1.1197,1.1262,1.1133,1.1197,245000.0
2009-03-09 11:30:00,1.74,1.74,1.62,1.67,1447500.0,1.1197,1.1197,1.0425,1.0747,1447500.0
2009-03-09 11:40:00,1.67,1.72,1.67,1.72,311500.0,1.0747,1.1069,1.0747,1.1069,311500.0
2009-03-09 11:50:00,1.72,1.72,1.7,1.71,215600.0,1.1069,1.1069,1.094,1.1004,215600.0
2009-03-09 12:00:00,1.71,1.73,1.68,1.72,478300.0,1.1004,1.1133,1.0811,1.1069,478300.0
2009-03-09 12:10:00,1.72,1.75,1.71,1.72,287100.0,1.1069,1.1262,1.1004,1.1069,287100.0
2009-03-09 12:20:00,1.72,1.73,1.68,1.68,412000.0,1.1069,1.1133,1.0811,1.0811,412000.0
2009-03-09 12:30:00,1.68,1.7,1.65,1.66,381900.0,1.0811,1.094,1.0618,1.0682,381900.0
2009-03-09 12:40:00,1.66,1.69,1.65,1.69,191500.0,1.0682,1.0875,1.0618,1.0875,191500.0
2009-03-09 12:50:00,1.69,1.71,1.68,1.7,506600.0,1.0875,1.1004,1.0811,1.094,506600.0
2009-03-09 13:00:00,1.71,1.71,1.69,1.7,524900.0,1.1004,1.1004,1.0875,1.094,524900.0
2009-03-09 13:10:00,1.69,1.72,1.68,1.71,264600.0,1.0875,1.1069,1.0811,1.1004,264600.0
2009-03-09 13:20:00,1.72,1.72,1.63,1.64,1043300.0,1.1069,1.1069,1.0489,1.0554,1043300.0
2009-03-09 13:30:00,1.64,1.65,1.57,1.58,2158000.0,1.0554,1.0618,1.0103,1.0168,2158000.0
2009-03-09 13:40:00,1.57,1.59,1.46,1.49,4878100.0,1.0103,1.0232,0.9395,0.9588,4878100.0
2009-03-09 13:50:00,1.49,1.52,1.48,1.5,1048000.0,0.9588,0.9781,0.9524,0.9653,1048000.0
2009-03-09 14:00:00,1.5,1.55,1.49,1.55,1010100.0,0.9653,0.9975,0.9588,0.9975,1010100.0
2009-03-09 14:10:00,1.55,1.55,1.5,1.5,831500.0,0.9975,0.9975,0.9653,0.9653,831500.0
2009-03-09 14:20:00,1.51,1.52,1.48,1.49,1099700.0,0.9717,0.9781,0.9524,0.9588,1099700.0
2009-03-09 14:30:00,1.5,1.51,1.45,1.48,1234600.0,0.9653,0.9717,0.9331,0.9524,1234600.0
2009-03-09 14:40:00,1.47,1.5,1.45,1.5,854500.0,0.946,0.9653,0.9331,0.9653,854500.0
2009-03-09 14:50:00,1.5,1.52,1.47,1.48,775300.0,0.9653,0.9781,0.946,0.9524,775300.0
2009-03-09 15:00:00,1.47,1.48,1.42,1.42,1245100.0,0.946,0.9524,0.9138,0.9138,1245100.0
2009-03-09 15:10:00,1.43,1.44,1.41,1.42,1034700.0,0.9202,0.9267,0.9074,0.9138,1034700.0
2009-03-09 15:20:00,1.41,1.44,1.41,1.44,997800.0,0.9074,0.9267,0.9074,0.9267,997800.0
2009-03-09 15:30:00,1.43,1.45,1.41,1.43,1837000.0,0.9202,0.9331,0.9074,0.9202,1837000.0
2009-03-09 15:40:00,1.43,1.44,1.4,1.42,1899000.0,0.9202,0.9267,0.9009,0.9138,1899000.0
2009-03-09 15:50:00,1.42,1.43,1.38,1.42,3330600.0,0.9138,0.9202,0.8881,0.9138,3330600.0
2009-03-10 09:30:00,1.72,1.77,1.55,1.59,2436900.0,1.1069,1.139,0.9975,1.0232,2436900.0
2009-03-10 09:40:00,1.6,1.63,1.59,1.62,2202800.0,1.0296,1.0489,1.0232,1.0425,2202800.0
2009-03-10 09:50:00,1.63,1.64,1.57,1.62,1671700.0,1.0489,1.0554,1.0103,1.0425,1671700.0
2009-03-10 10:00:00,1.61,1.71,1.61,1.67,2673700.0,1.0361,1.1004,1.0361,1.0747,2673700.0
2009-03-10 10:10:00,1.67,1.68,1.63,1.66,1034300.0,1.0747,1.0811,1.0489,1.0682,1034300.0
2009-03-10 10:20:00,1.67,1.67,1.61,1.61,1395400.0,1.0747,1.0747,1.0361,1.0361,1395400.0
2009-03-10 10:30:00,1.61,1.67,1.59,1.61,2386500.0,1.0361,1.0747,1.0232,1.0361,2386500.0
2009-03-10 10:40:00,1.62,1.65,1.6,1.63,896000.0,1.0425,1.0618,1.0296,1.0489,896000.0
2009-03-10 10:50:00,1.63,1.63,1.57,1.58,750700.0,1.0489,1.0489,1.0103,1.0168,750700.0
2009-03-10 11:00:00,1.58,1.58,1.54,1.55,1638400.0,1.0168,1.0168,0.991,0.9975,1638400.0
2009-03-10 11:10:00,1.55,1.58,1.53,1.57,761200.0,0.9975,1.0168,0.9846,1.0103,761200.0
2009-03-10 11:20:00,1.56,1.62,1.56,1.62,668700.0,1.0039,1.0425,1.0039,1.0425,668700.0
2009-03-10 11:30:00,1.62,1.65,1.58,1.62,995400.0,1.0425,1.0618,1.0168,1.0425,995400.0
2009-03-10 11:40:00,1.63,1.63,1.59,1.6,565900.0,1.0489,1.0489,1.0232,1.0296,565900.0
2009-03-10 11:50:00,1.6,1.6,1.58,1.59,556000.0,1.0296,1.0296,1.0168,1.0232,556000.0
2009-03-10 12:00:00,1.59,1.6,1.56,1.56,981000.0,1.0232,1.0296,1.0039,1.0039,981000.0
2009-03-10 12:10:00,1.56,1.57,1.53,1.55,1431200.0,1.0039,1.0103,0.9846,0.9975,1431200.0
2009-03-10 12:20:00,1.55,1.6,1.52,1.59,1108900.0,0.9975,1.0296,0.9781,1.0232,1108900.0
2009-03-10 12:30:00,1.6,1.64,1.58,1.6,1615000.0,1.0296,1.0554,1.0168,1.0296,1615000.0
2009-03-10 12:40:00,1.6,1.77,1.6,1.71,5433800.0,1.0296,1.139,1.0296,1.1004,5433800.0
2009-03-10 12:50:00,1.71,1.71,1.66,1.67,994800.0,1.1004,1.1004,1.0682,1.0747,994800.0
2009-03-10 13:00:00,1.67,1.68,1.66,1.67,732900.0,1.0747,1.0811,1.0682,1.0747,732900.0
2009-03-10 13:10:00,1.67,1.69,1.66,1.69,438500.0,1.0747,1.0875,1.0682,1.0875,438500.0
2009-03-10 13:20:00,1.69,1.73,1.69,1.71,1102200.0,1.0875,1.1133,1.0875,1.1004,1102200.0
2009-03-10 13:30:00,1.7,1.74,1.7,1.73,1001200.0,1.094,1.1197,1.094,1.1133,1001200.0
2009-03-10 13:40:00,1.73,1.79,1.72,1.76,1368300.0,1.1133,1.1519,1.1069,1.1326,1368300.0
2009-03-10 13:50:00,1.77,1.78,1.72,1.72,762200.0,1.139,1.1455,1.1069,1.1069,762200.0
2009-03-10 14:00:00,1.72,1.74,1.68,1.71,965400.0,1.1069,1.1197,1.0811,1.1004,965400.0
2009-03-10 14:10:00,1.71,1.71,1.62,1.65,1120900.0,1.1004,1.1004,1.0425,1.0618,1120900.0
2009-03-10 14:20:00,1.66,1.71,1.64,1.7,751600.0,1.0682,1.1004,1.0554,1.094,751600.0
2009-03-10 14:30:00,1.7,1.73,1.69,1.7,723400.0,1.094,1.1133,1.0875,1.094,723400.0
2009-03-10 14:40:00,1.71,1.73,1.64,1.64,796100.0,1.1004,1.1133,1.0554,1.0554,796100.0
2009-03-10 14:50:00,1.65,1.74,1.63,1.74,667400.0,1.0618,1.1197,1.0489,1.1197,667400.0
2009-03-10 15:00:00,1.73,1.76,1.71,1.72,881700.0,1.1133,1.1326,1.1004,1.1069,881700.0
2009-03-10 15:10:00,1.71,1.72,1.62,1.65,1302900.0,1.1004,1.1069,1.0425,1.0618,1302900.0
2009-03-10 15:20:00,1.65,1.68,1.62,1.68,1990400.0,1.0618,1.0811,1.0425,1.0811,1990400.0
2009-03-10 15:30:00,1.69,1.69,1.63,1.63,1102700.0,1.0875,1.0875,1.0489,1.0489,1102700.0
2009-03-10 15:40:00,1.64,1.67,1.6,1.61,2050000.0,1.0554,1.0747,1.0296,1.0361,2050000.0
2009-03-10 15:50:00,1.61,1.64,1.61,1.64,1952500.0,1.0361,1.0554,1.0361,1.0554,1952500.0
2009-03-11 09:30:00,1.68,1.78,1.54,1.64,1783200.0,1.0811,1.1455,0.991,1.0554,1783200.0
2009-03-11 09:40:00,1.64,1.7,1.61,1.69,1252800.0,1.0554,1.094,1.0361,1.0875,1252800.0
2009-03-11 09:50:00,1.68,1.73,1.66,1.68,959900.0,1.0811,1.1133,1.0682,1.0811,959900.0
2009-03-11 10:00:00,1.69,1.77,1.66,1.67,1250200.0,1.0875,1.139,1.0682,1.0747,1250200.0
2009-03-11 10:10:00,1.67,1.72,1.66,1.67,706000.0,1.0747,1.1069,1.0682,1.0747,706000.0
2009-03-11 10:20:00,1.68,1.72,1.66,1.7,494500.0,1.0811,1.1069,1.0682,1.094,494500.0
2009-03-11 10:30:00,1.7,1.75,1.7,1.74,982600.0,1.094,1.1262,1.094,1.1197,982600.0
2009-03-11 10:40:00,1.74,1.75,1.68,1.69,636600.0,1.1197,1.1262,1.0811,1.0875,636600.0
2009-03-11 10:50:00,1.7,1.72,1.69,1.7,330900.0,1.094,1.1069,1.0875,1.094,330900.0
2009-03-11 11:00:00,1.7,1.72,1.7,1.71,383300.0,1.094,1.1069,1.094,1.1004,383300.0
2009-03-11 11:10:00,1.72,1.72,1.69,1.69,318700.0,1.1069,1.1069,1.0875,1.0875,318700.0
2009-03-11 11:20:00,1.7,1.7,1.64,1.65,753700.0,1.094,1.094,1.0554,1.0618,753700.0
2009-03-11 11:30:00,1.64,1.67,1.61,1.64,641500.0,1.0554,1.0747,1.0361,1.0554,641500.0
2009-03-11 11:40:00,1.63,1.65,1.62,1.64,289500.0,1.0489,1.0618,1.0425,1.0554,289500.0
2009-03-11 11:50:00,1.64,1.67,1.64,1.65,338500.0,1.0554,1.0747,1.0554,1.0618,338500.0
2009-03-11 12:00:00,1.65,1.67,1.63,1.64,487800.0,1.0618,1.0747,1.0489,1.0554,487800.0
2009-03-11 12:10:00,1.65,1.66,1.6,1.63,809300.0,1.0618,1.0682,1.0296,1.0489,809300.0
2009-03-11 12:20:00,1.63,1.63,1.58,1.63,1036700.0,1.0489,1.0489,1.0168,1.0489,1036700.0
2009-03-11 12:30:00,1.63,1.63,1.6,1.6,425600.0,1.0489,1.0489,1.0296,1.0296,425600.0
2009-03-11 12:40:00,1.6,1.63,1.6,1.61,238600.0,1.0296,1.0489,1.0296,1.0361,238600.0
2009-03-11 12:50:00,1.61,1.63,1.6,1.61,222700.0,1.0361,1.0489,1.0296,1.0361,222700.0
2009-03-11 13:00:00,1.61,1.62,1.59,1.59,261200.0,1.0361,1.0425,1.0232,1.0232,261200.0
2009-03-11 13:10:00,1.6,1.61,1.58,1.6,335300.0,1.0296,1.0361,1.0168,1.0296,335300.0
2009-03-11 13:20:00,1.6,1.6,1.59,1.59,344100.0,1.0296,1.0296,1.0232,1.0232,344100.0
2009-03-11 13:30:00,1.59,1.61,1.59,1.61,489800.0,1.0232,1.0361,1.0232,1.0361,489800.0
2009-03-11 13:40:00,1.61,1.62,1.61,1.61,342400.0,1.0361,1.0425,1.0361,1.0361,342400.0
2009-03-11 13:50:00,1.61,1.63,1.6,1.62,174200.0,1.0361,1.0489,1.0296,1.0425,174200.0
2009-03-11 14:00:00,1.63,1.63,1.6,1.6,524400.0,1.0489,1.0489,1.0296,1.0296,524400.0
2009-03-11 14:10:00,1.6,1.61,1.58,1.58,443800.0,1.0296,1.0361,1.0168,1.0168,443800.0
2009-03-11 14:20:00,1.58,1.59,1.57,1.58,298300.0,1.0168,1.0232,1.0103,1.0168,298300.0
2009-03-11 14:30:00,1.58,1.6,1.57,1.58,409200.0,1.0168,1.0296,1.0103,1.0168,409200.0
2009-03-11 14:40:00,1.58,1.6,1.58,1.59,494500.0,1.0168,1.0296,1.0168,1.0232,494500.0
2009-03-11 14:50:00,1.59,1.59,1.58,1.59,368100.0,1.0232,1.0232,1.0168,1.0232,368100.0
2009-03-11 15:00:00,1.58,1.6,1.58,1.59,467200.0,1.0168,1.0296,1.0168,1.0232,467200.0
2009-03-11 15:10:00,1.59,1.6,1.57,1.59,996600.0,1.0232,1.0296,1.0103,1.0232,996600.0
2009-03-11 15:20:00,1.59,1.63,1.56,1.6,1781900.0,1.0232,1.0489,1.0039,1.0296,1781900.0
2009-03-11 15:30:00,1.6,1.61,1.58,1.6,1119900.0,1.0296,1.0361,1.0168,1.0296,1119900.0
2009-03-11 15:40:00,1.6,1.61,1.58,1.58,763300.0,1.0296,1.0361,1.0168,1.0168,763300.0
2009-03-11 15:50:00,1.58,1.6,1.54,1.55,2169400.0,1.0168,1.0296,0.991,0.9975,2169400.0
2009-03-12 09:30:00,1.63,1.63,1.5,1.52,913000.0,1.0489,1.0489,0.9653,0.9781,913000.0
2009-03-12 09:40:00,1.53,1.55,1.51,1.52,647500.0,0.9846,0.9975,0.9717,0.9781,647500.0
2009-03-12 09:50:00,1.53,1.55,1.52,1.55,445600.0,0.9846,0.9975,0.9781,0.9975,445600.0
2009-03-12 10:00:00,1.54,1.56,1.53,1.54,344900.0,0.991,1.0039,0.9846,0.991,344900.0
2009-03-12 10:10:00,1.55,1.57,1.53,1.53,664000.0,0.9975,1.0103,0.9846,0.9846,664000.0
2009-03-12 10:20:00,1.53,1.56,1.51,1.51,749300.0,0.9846,1.0039,0.9717,0.9717,749300.0
2009-03-12 10:30:00,1.51,1.52,1.4,1.46,2128700.0,0.9717,0.9781,0.9009,0.9395,2128700.0
2009-03-12 10:40:00,1.46,1.5,1.46,1.5,439500.0,0.9395,0.9653,0.9395,0.9653,439500.0
2009-03-12 10:50:00,1.5,1.54,1.49,1.49,959700.0,0.9653,0.991,0.9588,0.9588,959700.0
2009-03-12 11:00:00,1.49,1.52,1.48,1.5,815800.0,0.9588,0.9781,0.9524,0.9653,815800.0
2009-03-12 11:10:00,1.49,1.51,1.45,1.49,575600.0,0.9588,0.9717,0.9331,0.9588,575600.0
2009-03-12 11:20:00,1.5,1.5,1.47,1.48,332900.0,0.9653,0.9653,0.946,0.9524,332900.0
2009-03-12 11:30:00,1.48,1.49,1.46,1.46,307400.0,0.9524,0.9588,0.9395,0.9395,307400.0
2009-03-12 11:40:00,1.47,1.59,1.46,1.56,1114200.0,0.946,1.0232,0.9395,1.0039,1114200.0
2009-03-12 11:50:00,1.57,1.61,1.54,1.54,1040000.0,1.0103,1.0361,0.991,0.991,1040000.0
2009-03-12 12:00:00,1.54,1.55,1.51,1.55,636600.0,0.991,0.9975,0.9717,0.9975,636600.0
2009-03-12 12:10:00,1.55,1.59,1.54,1.59,549500.0,0.9975,1.0232,0.991,1.0232,549500.0
2009-03-12 12:20:00,1.58,1.6,1.56,1.58,973700.0,1.0168,1.0296,1.0039,1.0168,973700.0
2009-03-12 12:30:00,1.57,1.63,1.56,1.63,754000.0,1.0103,1.0489,1.0039,1.0489,754000.0
2009-03-12 12:40:00,1.62,1.64,1.61,1.63,739400.0,1.0425,1.0554,1.0361,1.0489,739400.0
2009-03-12 12:50:00,1.63,1.64,1.57,1.58,879500.0,1.0489,1.0554,1.0103,1.0168,879500.0
2009-03-12 13:00:00,1.57,1.63,1.57,1.62,618000.0,1.0103,1.0489,1.0103,1.0425,618000.0
2009-03-12 13:10:00,1.62,1.63,1.58,1.6,752600.0,1.0425,1.0489,1.0168,1.0296,752600.0
2009-03-12 13:20:00,1.6,1.63,1.58,1.62,477800.0,1.0296,1.0489,1.0168,1.0425,477800.0
2009-03-12 13:30:00,1.62,1.64,1.61,1.63,882200.0,1.0425,1.0554,1.0361,1.0489,882200.0
2009-03-12 13:40:00,1.64,1.71,1.63,1.68,942400.0,1.0554,1.1004,1.0489,1.0811,942400.0
2009-03-12 13:50:00,1.68,1.72,1.66,1.72,626700.0,1.0811,1.1069,1.0682,1.1069,626700.0
2009-03-12 14:00:00,1.71,1.72,1.69,1.72,587000.0,1.1004,1.1069,1.0875,1.1069,587000.0
2009-03-12 14:10:00,1.72,1.89,1.71,1.82,2448300.0,1.1069,1.2162,1.1004,1.1712,2448300.0
2009-03-12 14:20:00,1.81,1.85,1.74,1.77,972200.0,1.1648,1.1905,1.1197,1.139,972200.0
2009-03-12 14:30:00,1.78,1.81,1.75,1.79,748000.0,1.1455,1.1648,1.1262,1.1519,748000.0
2009-03-12 14:40:00,1.8,1.85,1.77,1.85,759900.0,1.1583,1.1905,1.139,1.1905,759900.0
2009-03-12 14:50:00,1.85,1.87,1.77,1.8,982300.0,1.1905,1.2034,1.139,1.1583,982300.0
2009-03-12 15:00:00,1.79,1.83,1.73,1.83,1246700.0,1.1519,1.1776,1.1133,1.1776,1246700.0
2009-03-12 15:10:00,1.82,1.85,1.79,1.82,715700.0,1.1712,1.1905,1.1519,1.1712,715700.0
2009-03-12 15:20:00,1.82,1.82,1.75,1.79,1027000.0,1.1712,1.1712,1.1262,1.1519,1027000.0
2009-03-12 15:30:00,1.79,1.79,1.77,1.79,564500.0,1.1519,1.1519,1.139,1.1519,564500.0
2009-03-12 15:40:00,1.79,1.81,1.78,1.81,963100.0,1.1519,1.1648,1.1455,1.1648,963100.0
2009-03-12 15:50:00,1.81,1.81,1.74,1.77,2073700.0,1.1648,1.1648,1.1197,1.139,2073700.0
2009-03-13 09:30:00,2.16,2.29,2.1,2.15,3074400.0,1.39,1.4737,1.3514,1.3836,3074400.0
2009-03-13 09:40:00,2.14,2.18,2.06,2.15,1778900.0,1.3771,1.4029,1.3256,1.3836,1778900.0
2009-03-13 09:50:00,2.15,2.29,2.14,2.26,2093700.0,1.3836,1.4737,1.3771,1.4544,2093700.0
2009-03-13 10:00:00,2.26,2.6,2.26,2.55,5539500.0,1.4544,1.6731,1.4544,1.641,5539500.0
2009-03-13 10:10:00,2.55,2.55,2.37,2.46,4162300.0,1.641,1.641,1.5251,1.5831,4162300.0
2009-03-13 10:20:00,2.46,2.47,2.3,2.35,1981900.0,1.5831,1.5895,1.4801,1.5123,1981900.0
2009-03-13 10:30:00,2.35,2.39,2.32,2.39,943500.0,1.5123,1.538,1.493,1.538,943500.0
2009-03-13 10:40:00,2.39,2.47,2.38,2.42,1252300.0,1.538,1.5895,1.5316,1.5573,1252300.0
2009-03-13 10:50:00,2.42,2.43,2.3,2.31,1217100.0,1.5573,1.5637,1.4801,1.4865,1217100.0
2009-03-13 11:00:00,2.31,2.37,2.21,2.22,1526200.0,1.4865,1.5251,1.4222,1.4286,1526200.0
2009-03-13 11:10:00,2.21,2.23,2.17,2.19,1917900.0,1.4222,1.435,1.3964,1.4093,1917900.0
2009-03-13 11:20:00,2.2,2.3,2.19,2.27,1109700.0,1.4157,1.4801,1.4093,1.4608,1109700.0
2009-03-13 11:30:00,2.28,2.28,2.22,2.24,721600.0,1.4672,1.4672,1.4286,1.4415,721600.0
2009-03-13 11:40:00,2.24,2.24,2.15,2.16,881200.0,1.4415,1.4415,1.3836,1.39,881200.0
2009-03-13 11:50:00,2.16,2.25,2.15,2.25,1017400.0,1.39,1.4479,1.3836,1.4479,1017400.0
2009-03-13 12:00:00,2.24,2.25,2.21,2.23,825300.0,1.4415,1.4479,1.4222,1.435,825300.0
2009-03-13 12:10:00,2.23,2.23,2.18,2.18,488200.0,1.435,1.435,1.4029,1.4029,488200.0
2009-03-13 12:20:00,2.18,2.2,2.16,2.2,535500.0,1.4029,1.4157,1.39,1.4157,535500.0
2009-03-13 12:30:00,2.19,2.22,2.18,2.19,592400.0,1.4093,1.4286,1.4029,1.4093,592400.0
2009-03-13 12:40:00,2.19,2.24,2.18,2.22,488100.0,1.4093,1.4415,1.4029,1.4286,488100.0
2009-03-13 12:50:00,2.23,2.25,2.2,2.22,495700.0,1.435,1.4479,1.4157,1.4286,495700.0
2009-03-13 13:00:00,2.23,2.23,2.22,2.23,279500.0,1.435,1.435,1.4286,1.435,279500.0
2009-03-13 13:10:00,2.23,2.26,2.22,2.25,765100.0,1.435,1.4544,1.4286,1.4479,765100.0
2009-03-13 13:20:00,2.24,2.26,2.23,2.25,518600.0,1.4415,1.4544,1.435,1.4479,518600.0
2009-03-13 13:30:00,2.25,2.25,2.2,2.21,497000.0,1.4479,1.4479,1.4157,1.4222,497000.0
2009-03-13 13:40:00,2.2,2.23,2.2,2.22,391300.0,1.4157,1.435,1.4157,1.4286,391300.0
2009-03-13 13:50:00,2.21,2.27,2.21,2.26,864300.0,1.4222,1.4608,1.4222,1.4544,864300.0
2009-03-13 14:00:00,2.27,2.3,2.26,2.3,737000.0,1.4608,1.4801,1.4544,1.4801,737000.0
2009-03-13 14:10:00,2.3,2.35,2.25,2.28,989500.0,1.4801,1.5123,1.4479,1.4672,989500.0
2009-03-13 14:20:00,2.28,2.28,2.22,2.24,557100.0,1.4672,1.4672,1.4286,1.4415,557100.0
2009-03-13 14:30:00,2.24,2.28,2.24,2.27,458200.0,1.4415,1.4672,1.4415,1.4608,458200.0
2009-03-13 14:40:00,2.27,2.28,2.23,2.27,806600.0,1.4608,1.4672,1.435,1.4608,806600.0
2009-03-13 14:50:00,2.27,2.28,2.21,2.22,604700.0,1.4608,1.4672,1.4222,1.4286,604700.0
2009-03-13 15:00:00,2.22,2.26,2.21,2.24,673900.0,1.4286,1.4544,1.4222,1.4415,673900.0
2009-03-13 15:10:00,2.24,2.25,2.2,2.2,675800.0,1.4415,1.4479,1.4157,1.4157,675800.0
2009-03-13 15:20:00,2.2,2.26,2.2,2.22,1300100.0,1.4157,1.4544,1.4157,1.4286,1300100.0
2009-03-13 15:30:00,2.23,2.25,2.21,2.25,840200.0,1.435,1.4479,1.4222,1.4479,840200.0
2009-03-13 15:40:00,2.25,2.25,2.22,2.25,1142400.0,1.4479,1.4479,1.4286,1.4479,1142400.0
2009-03-13 15:50:00,2.25,2.25,2.18,2.2,2474500.0,1.4479,1.4479,1.4029,1.4157,2474500.0
2009-03-16 09:30:00,2.36,2.38,2.18,2.38,2208900.0,1.5187,1.5316,1.4029,1.5316,2208900.0
2009-03-16 09:40:00,2.38,2.47,2.26,2.28,1880500.0,1.5316,1.5895,1.4544,1.4672,1880500.0
2009-03-16 09:50:00,2.29,2.36,2.24,2.31,1098000.0,1.4737,1.5187,1.4415,1.4865,1098000.0
2009-03-16 10:00:00,2.32,2.33,2.27,2.29,520900.0,1.493,1.4994,1.4608,1.4737,520900.0
2009-03-16 10:10:00,2.29,2.31,2.23,2.24,724500.0,1.4737,1.4865,1.435,1.4415,724500.0
2009-03-16 10:20:00,2.24,2.3,2.21,2.26,859000.0,1.4415,1.4801,1.4222,1.4544,859000.0
2009-03-16 10:30:00,2.26,2.3,2.26,2.28,337700.0,1.4544,1.4801,1.4544,1.4672,337700.0
2009-03-16 10:40:00,2.27,2.29,2.27,2.29,346000.0,1.4608,1.4737,1.4608,1.4737,346000.0
2009-03-16 10:50:00,2.29,2.34,2.28,2.32,663000.0,1.4737,1.5058,1.4672,1.493,663000.0
2009-03-16 11:00:00,2.31,2.37,2.31,2.35,690200.0,1.4865,1.5251,1.4865,1.5123,690200.0
2009-03-16 11:10:00,2.35,2.37,2.31,2.33,505800.0,1.5123,1.5251,1.4865,1.4994,505800.0
2009-03-16 11:20:00,2.33,2.33,2.28,2.3,994500.0,1.4994,1.4994,1.4672,1.4801,994500.0
2009-03-16 11:30:00,2.3,2.3,2.29,2.3,487800.0,1.4801,1.4801,1.4737,1.4801,487800.0
2009-03-16 11:40:00,2.3,2.3,2.27,2.29,579200.0,1.4801,1.4801,1.4608,1.4737,579200.0
2009-03-16 11:50:00,2.29,2.3,2.25,2.26,631100.0,1.4737,1.4801,1.4479,1.4544,631100.0
2009-03-16 12:00:00,2.26,2.26,2.22,2.22,606700.0,1.4544,1.4544,1.4286,1.4286,606700.0
2009-03-16 12:10:00,2.22,2.23,2.19,2.21,850300.0,1.4286,1.435,1.4093,1.4222,850300.0
2009-03-16 12:20:00,2.22,2.22,2.2,2.22,413800.0,1.4286,1.4286,1.4157,1.4286,413800.0
2009-03-16 12:30:00,2.21,2.24,2.21,2.23,538800.0,1.4222,1.4415,1.4222,1.435,538800.0
2009-03-16 12:40:00,2.23,2.24,2.21,2.24,506000.0,1.435,1.4415,1.4222,1.4415,506000.0
2009-03-16 12:50:00,2.24,2.25,2.23,2.25,340000.0,1.4415,1.4479,1.435,1.4479,340000.0
2009-03-16 13:00:00,2.25,2.25,2.23,2.23,383900.0,1.4479,1.4479,1.435,1.435,383900.0
2009-03-16 13:10:00,2.24,2.27,2.23,2.26,797000.0,1.4415,1.4608,1.435,1.4544,797000.0
2009-03-16 13:20:00,2.26,2.27,2.24,2.25,349700.0,1.4544,1.4608,1.4415,1.4479,349700.0
2009-03-16 13:30:00,2.25,2.26,2.24,2.25,221000.0,1.4479,1.4544,1.4415,1.4479,221000.0
2009-03-16 13:40:00,2.25,2.25,2.24,2.24,239600.0,1.4479,1.4479,1.4415,1.4415,239600.0
2009-03-16 13:50:00,2.24,2.25,2.19,2.2,769400.0,1.4415,1.4479,1.4093,1.4157,769400.0
2009-03-16 14:00:00,2.19,2.2,2.15,2.15,764800.0,1.4093,1.4157,1.3836,1.3836,764800.0
2009-03-16 14:10:00,2.15,2.16,2.07,2.11,1608500.0,1.3836,1.39,1.3321,1.3578,1608500.0
2009-03-16 14:20:00,2.11,2.11,2.06,2.09,857500.0,1.3578,1.3578,1.3256,1.345,857500.0
2009-03-16 14:30:00,2.08,2.1,2.03,2.04,928600.0,1.3385,1.3514,1.3063,1.3128,928600.0
2009-03-16 14:40:00,2.04,2.14,2.02,2.13,1278600.0,1.3128,1.3771,1.2999,1.3707,1278600.0
2009-03-16 14:50:00,2.12,2.14,2.03,2.03,708400.0,1.3643,1.3771,1.3063,1.3063,708400.0
2009-03-16 15:00:00,2.03,2.05,2.02,2.03,1105900.0,1.3063,1.3192,1.2999,1.3063,1105900.0
2009-03-16 15:10:00,2.03,2.04,1.99,2.0,1613700.0,1.3063,1.3128,1.2806,1.287,1613700.0
2009-03-16 15:20:00,2.0,2.0,1.87,1.87,2277000.0,1.287,1.287,1.2034,1.2034,2277000.0
2009-03-16 15:30:00,1.87,1.99,1.86,1.91,1524900.0,1.2034,1.2806,1.1969,1.2291,1524900.0
2009-03-16 15:40:00,1.91,1.93,1.88,1.92,1004200.0,1.2291,1.242,1.2098,1.2356,1004200.0
2009-03-16 15:50:00,1.92,1.97,1.92,1.94,1577700.0,1.2356,1.2677,1.2356,1.2484,1577700.0
2009-03-17 09:30:00,2.05,2.08,1.87,1.92,1406000.0,1.3192,1.3385,1.2034,1.2356,1406000.0
2009-03-17 09:40:00,1.91,1.92,1.81,1.9,797200.0,1.2291,1.2356,1.1648,1.2227,797200.0
2009-03-17 09:50:00,1.9,1.95,1.89,1.94,658700.0,1.2227,1.2549,1.2162,1.2484,658700.0
2009-03-17 10:00:00,1.94,2.04,1.93,2.04,1080400.0,1.2484,1.3128,1.242,1.3128,1080400.0
2009-03-17 10:10:00,2.03,2.05,1.98,2.01,712300.0,1.3063,1.3192,1.2742,1.2935,712300.0
2009-03-17 10:20:00,2.01,2.1,2.0,2.06,1196500.0,1.2935,1.3514,1.287,1.3256,1196500.0
2009-03-17 10:30:00,2.06,2.06,1.99,2.0,678200.0,1.3256,1.3256,1.2806,1.287,678200.0
2009-03-17 10:40:00,2.0,2.07,1.99,2.06,525600.0,1.287,1.3321,1.2806,1.3256,525600.0
2009-03-17 10:50:00,2.06,2.09,2.05,2.08,672700.0,1.3256,1.345,1.3192,1.3385,672700.0
2009-03-17 11:00:00,2.08,2.09,2.04,2.07,684600.0,1.3385,1.345,1.3128,1.3321,684600.0
2009-03-17 11:10:00,2.07,2.08,2.04,2.05,272200.0,1.3321,1.3385,1.3128,1.3192,272200.0
2009-03-17 11:20:00,2.05,2.07,2.02,2.03,344000.0,1.3192,1.3321,1.2999,1.3063,344000.0
2009-03-17 11:30:00,2.03,2.05,2.03,2.04,212400.0,1.3063,1.3192,1.3063,1.3128,212400.0
2009-03-17 11:40:00,2.04,2.08,2.04,2.07,433400.0,1.3128,1.3385,1.3128,1.3321,433400.0
2009-03-17 11:50:00,2.06,2.17,2.06,2.14,912700.0,1.3256,1.3964,1.3256,1.3771,912700.0
2009-03-17 12:00:00,2.14,2.16,2.12,2.13,485600.0,1.3771,1.39,1.3643,1.3707,485600.0
2009-03-17 12:10:00,2.13,2.14,2.11,2.13,199600.0,1.3707,1.3771,1.3578,1.3707,199600.0
2009-03-17 12:20:00,2.13,2.15,2.12,2.14,218100.0,1.3707,1.3836,1.3643,1.3771,218100.0
2009-03-17 12:30:00,2.14,2.2,2.13,2.19,984900.0,1.3771,1.4157,1.3707,1.4093,984900.0
2009-03-17 12:40:00,2.19,2.24,2.17,2.22,1138900.0,1.4093,1.4415,1.3964,1.4286,1138900.0
2009-03-17 12:50:00,2.21,2.22,2.17,2.19,486700.0,1.4222,1.4286,1.3964,1.4093,486700.0
2009-03-17 13:00:00,2.18,2.2,2.16,2.17,372000.0,1.4029,1.4157,1.39,1.3964,372000.0
2009-03-17 13:10:00,2.17,2.19,2.16,2.18,249700.0,1.3964,1.4093,1.39,1.4029,249700.0
2009-03-17 13:20:00,2.18,2.19,2.17,2.18,173900.0,1.4029,1.4093,1.3964,1.4029,173900.0
2009-03-17 13:30:00,2.18,2.2,2.17,2.2,301300.0,1.4029,1.4157,1.3964,1.4157,301300.0
2009-03-17 13:40:00,2.19,2.2,2.16,2.18,318500.0,1.4093,1.4157,1.39,1.4029,318500.0
2009-03-17 13:50:00,2.18,2.18,2.12,2.14,556000.0,1.4029,1.4029,1.3643,1.3771,556000.0
2009-03-17 14:00:00,2.14,2.17,2.14,2.15,354700.0,1.3771,1.3964,1.3771,1.3836,354700.0
2009-03-17 14:10:00,2.14,2.17,2.14,2.16,209900.0,1.3771,1.3964,1.3771,1.39,209900.0
2009-03-17 14:20:00,2.16,2.17,2.1,2.11,437800.0,1.39,1.3964,1.3514,1.3578,437800.0
2009-03-17 14:30:00,2.11,2.13,2.1,2.13,437900.0,1.3578,1.3707,1.3514,1.3707,437900.0
2009-03-17 14:40:00,2.13,2.16,2.13,2.15,236600.0,1.3707,1.39,1.3707,1.3836,236600.0
2009-03-17 14:50:00,2.16,2.16,2.14,2.14,156400.0,1.39,1.39,1.3771,1.3771,156400.0
2009-03-17 15:00:00,2.14,2.21,2.13,2.2,643400.0,1.3771,1.4222,1.3707,1.4157,643400.0
2009-03-17 15:10:00,2.2,2.21,2.19,2.2,480800.0,1.4157,1.4222,1.4093,1.4157,480800.0
2009-03-17 15:20:00,2.2,2.22,2.16,2.21,1034800.0,1.4157,1.4286,1.39,1.4222,1034800.0
2009-03-17 15:30:00,2.2,2.24,2.2,2.24,836100.0,1.4157,1.4415,1.4157,1.4415,836100.0
2009-03-17 15:40:00,2.24,2.28,2.23,2.27,1465700.0,1.4415,1.4672,1.435,1.4608,1465700.0
2009-03-17 15:50:00,2.26,2.27,2.24,2.25,1936300.0,1.4544,1.4608,1.4415,1.4479,1936300.0
2009-03-18 09:30:00,2.22,2.23,2.12,2.14,970100.0,1.4286,1.435,1.3643,1.3771,970100.0
2009-03-18 09:40:00,2.14,2.2,2.14,2.17,634000.0,1.3771,1.4157,1.3771,1.3964,634000.0
2009-03-18 09:50:00,2.16,2.17,2.09,2.14,817100.0,1.39,1.3964,1.345,1.3771,817100.0
2009-03-18 10:00:00,2.14,2.15,2.11,2.13,484800.0,1.3771,1.3836,1.3578,1.3707,484800.0
2009-03-18 10:10:00,2.13,2.13,2.12,2.13,248300.0,1.3707,1.3707,1.3643,1.3707,248300.0
2009-03-18 10:20:00,2.12,2.15,2.11,2.13,399700.0,1.3643,1.3836,1.3578,1.3707,399700.0
2009-03-18 10:30:00,2.13,2.15,2.05,2.1,1323200.0,1.3707,1.3836,1.3192,1.3514,1323200.0
2009-03-18 10:40:00,2.1,2.11,2.07,2.09,570100.0,1.3514,1.3578,1.3321,1.345,570100.0
2009-03-18 10:50:00,2.09,2.13,2.09,2.13,314000.0,1.345,1.3707,1.345,1.3707,314000.0
2009-03-18 11:00:00,2.13,2.14,2.12,2.13,482800.0,1.3707,1.3771,1.3643,1.3707,482800.0
2009-03-18 11:10:00,2.12,2.17,2.12,2.16,399700.0,1.3643,1.3964,1.3643,1.39,399700.0
2009-03-18 11:20:00,2.15,2.17,2.12,2.13,502200.0,1.3836,1.3964,1.3643,1.3707,502200.0
2009-03-18 11:30:00,2.13,2.15,2.13,2.14,254000.0,1.3707,1.3836,1.3707,1.3771,254000.0
2009-03-18 11:40:00,2.14,2.15,2.14,2.15,118300.0,1.3771,1.3836,1.3771,1.3836,118300.0
2009-03-18 11:50:00,2.15,2.18,2.14,2.17,498800.0,1.3836,1.4029,1.3771,1.3964,498800.0
2009-03-18 12:00:00,2.18,2.22,2.17,2.21,513000.0,1.4029,1.4286,1.3964,1.4222,513000.0
2009-03-18 12:10:00,2.21,2.27,2.19,2.25,683200.0,1.4222,1.4608,1.4093,1.4479,683200.0
2009-03-18 12:20:00,2.24,2.26,2.24,2.24,537700.0,1.4415,1.4544,1.4415,1.4415,537700.0
2009-03-18 12:30:00,2.25,2.25,2.2,2.2,392300.0,1.4479,1.4479,1.4157,1.4157,392300.0
2009-03-18 12:40:00,2.2,2.24,2.2,2.22,284600.0,1.4157,1.4415,1.4157,1.4286,284600.0
2009-03-18 12:50:00,2.22,2.25,2.21,2.25,179000.0,1.4286,1.4479,1.4222,1.4479,179000.0
2009-03-18 13:00:00,2.25,2.27,2.25,2.26,432700.0,1.4479,1.4608,1.4479,1.4544,432700.0
2009-03-18 13:10:00,2.25,2.32,2.25,2.31,621400.0,1.4479,1.493,1.4479,1.4865,621400.0
2009-03-18 13:20:00,2.3,2.37,2.3,2.35,1078700.0,1.4801,1.5251,1.4801,1.5123,1078700.0
2009-03-18 13:30:00,2.35,2.42,2.3,2.3,2233100.0,1.5123,1.5573,1.4801,1.4801,2233100.0
2009-03-18 13:40:00,2.31,2.33,2.29,2.3,1342000.0,1.4865,1.4994,1.4737,1.4801,1342000.0
2009-03-18 13:50:00,2.3,2.34,2.3,2.32,966700.0,1.4801,1.5058,1.4801,1.493,966700.0
2009-03-18 14:00:00,2.32,2.33,2.27,2.31,975900.0,1.493,1.4994,1.4608,1.4865,975900.0
2009-03-18 14:10:00,2.31,2.36,2.29,2.34,685200.0,1.4865,1.5187,1.4737,1.5058,685200.0
2009-03-18 14:20:00,2.34,2.43,2.34,2.36,1356300.0,1.5058,1.5637,1.5058,1.5187,1356300.0
2009-03-18 14:30:00,2.37,2.37,2.32,2.34,834800.0,1.5251,1.5251,1.493,1.5058,834800.0
2009-03-18 14:40:00,2.34,2.41,2.33,2.4,1409300.0,1.5058,1.5509,1.4994,1.5444,1409300.0
2009-03-18 14:50:00,2.4,2.42,2.38,2.41,911400.0,1.5444,1.5573,1.5316,1.5509,911400.0
2009-03-18 15:00:00,2.41,2.41,2.37,2.4,619500.0,1.5509,1.5509,1.5251,1.5444,619500.0
2009-03-18 15:10:00,2.4,2.4,2.36,2.36,604700.0,1.5444,1.5444,1.5187,1.5187,604700.0
2009-03-18 15:20:00,2.36,2.37,2.26,2.28,1279800.0,1.5187,1.5251,1.4544,1.4672,1279800.0
2009-03-18 15:30:00,2.28,2.31,2.27,2.3,517200.0,1.4672,1.4865,1.4608,1.4801,517200.0
2009-03-18 15:40:00,2.31,2.34,2.3,2.33,496200.0,1.4865,1.5058,1.4801,1.4994,496200.0
2009-03-18 15:50:00,2.34,2.35,2.3,2.33,968100.0,1.5058,1.5123,1.4801,1.4994,968100.0
2009-03-19 09:30:00,2.58,2.59,2.45,2.52,1647200.0,1.6603,1.6667,1.5766,1.6217,1647200.0
2009-03-19 09:40:00,2.52,2.59,2.5,2.53,1302000.0,1.6217,1.6667,1.6088,1.6281,1302000.0
2009-03-19 09:50:00,2.53,2.53,2.31,2.32,1918600.0,1.6281,1.6281,1.4865,1.493,1918600.0
2009-03-19 10:00:00,2.32,2.39,2.29,2.37,1052300.0,1.493,1.538,1.4737,1.5251,1052300.0
2009-03-19 10:10:00,2.36,2.43,2.33,2.42,699000.0,1.5187,1.5637,1.4994,1.5573,699000.0
2009-03-19 10:20:00,2.42,2.5,2.41,2.47,1199600.0,1.5573,1.6088,1.5509,1.5895,1199600.0
2009-03-19 10:30:00,2.47,2.48,2.44,2.48,832200.0,1.5895,1.5959,1.5702,1.5959,832200.0
2009-03-19 10:40:00,2.48,2.5,2.47,2.49,368000.0,1.5959,1.6088,1.5895,1.6024,368000.0
2009-03-19 10:50:00,2.5,2.5,2.44,2.46,818700.0,1.6088,1.6088,1.5702,1.5831,818700.0
2009-03-19 11:00:00,2.46,2.46,2.41,2.41,477500.0,1.5831,1.5831,1.5509,1.5509,477500.0
2009-03-19 11:10:00,2.41,2.42,2.34,2.36,824700.0,1.5509,1.5573,1.5058,1.5187,824700.0
2009-03-19 11:20:00,2.36,2.37,2.35,2.36,385600.0,1.5187,1.5251,1.5123,1.5187,385600.0
2009-03-19 11:30:00,2.35,2.38,2.33,2.37,413500.0,1.5123,1.5316,1.4994,1.5251,413500.0
2009-03-19 11:40:00,2.37,2.37,2.34,2.34,241900.0,1.5251,1.5251,1.5058,1.5058,241900.0
2009-03-19 11:50:00,2.34,2.37,2.33,2.37,378900.0,1.5058,1.5251,1.4994,1.5251,378900.0
2009-03-19 12:00:00,2.37,2.38,2.35,2.35,329200.0,1.5251,1.5316,1.5123,1.5123,329200.0
2009-03-19 12:10:00,2.35,2.37,2.35,2.37,108800.0,1.5123,1.5251,1.5123,1.5251,108800.0
2009-03-19 12:20:00,2.37,2.38,2.36,2.38,157100.0,1.5251,1.5316,1.5187,1.5316,157100.0
2009-03-19 12:30:00,2.38,2.43,2.37,2.43,393900.0,1.5316,1.5637,1.5251,1.5637,393900.0
2009-03-19 12:40:00,2.43,2.45,2.42,2.43,395100.0,1.5637,1.5766,1.5573,1.5637,395100.0
2009-03-19 12:50:00,2.43,2.47,2.42,2.47,258600.0,1.5637,1.5895,1.5573,1.5895,258600.0
2009-03-19 13:00:00,2.47,2.49,2.46,2.47,592900.0,1.5895,1.6024,1.5831,1.5895,592900.0
2009-03-19 13:10:00,2.47,2.49,2.46,2.49,325500.0,1.5895,1.6024,1.5831,1.6024,325500.0
2009-03-19 13:20:00,2.49,2.58,2.48,2.54,1491000.0,1.6024,1.6603,1.5959,1.6345,1491000.0
2009-03-19 13:30:00,2.55,2.55,2.49,2.53,588100.0,1.641,1.641,1.6024,1.6281,588100.0
2009-03-19 13:40:00,2.53,2.55,2.5,2.54,618900.0,1.6281,1.641,1.6088,1.6345,618900.0
2009-03-19 13:50:00,2.54,2.57,2.5,2.56,729700.0,1.6345,1.6538,1.6088,1.6474,729700.0
2009-03-19 14:00:00,2.56,2.67,2.55,2.62,1715400.0,1.6474,1.7182,1.641,1.686,1715400.0
2009-03-19 14:10:00,2.63,2.64,2.56,2.57,802500.0,1.6925,1.6989,1.6474,1.6538,802500.0
2009-03-19 14:20:00,2.56,2.59,2.55,2.58,512900.0,1.6474,1.6667,1.641,1.6603,512900.0
2009-03-19 14:30:00,2.59,2.65,2.57,2.62,460000.0,1.6667,1.7053,1.6538,1.686,460000.0
2009-03-19 14:40:00,2.62,2.64,2.58,2.58,457000.0,1.686,1.6989,1.6603,1.6603,457000.0
2009-03-19 14:50:00,2.58,2.58,2.49,2.51,844100.0,1.6603,1.6603,1.6024,1.6152,844100.0
2009-03-19 15:00:00,2.51,2.56,2.5,2.54,421500.0,1.6152,1.6474,1.6088,1.6345,421500.0
2009-03-19 15:10:00,2.53,2.56,2.52,2.55,212200.0,1.6281,1.6474,1.6217,1.641,212200.0
2009-03-19 15:20:00,2.54,2.54,2.49,2.52,414100.0,1.6345,1.6345,1.6024,1.6217,414100.0
2009-03-19 15:30:00,2.51,2.52,2.5,2.51,270100.0,1.6152,1.6217,1.6088,1.6152,270100.0
2009-03-19 15:40:00,2.5,2.51,2.48,2.5,549600.0,1.6088,1.6152,1.5959,1.6088,549600.0
2009-03-19 15:50:00,2.49,2.56,2.49,2.56,1285700.0,1.6024,1.6474,1.6024,1.6474,1285700.0
2009-03-20 09:30:00,2.64,2.64,2.42,2.45,1081800.0,1.6989,1.6989,1.5573,1.5766,1081800.0
2009-03-20 09:40:00,2.44,2.51,2.35,2.47,967000.0,1.5702,1.6152,1.5123,1.5895,967000.0
2009-03-20 09:50:00,2.46,2.53,2.46,2.48,824500.0,1.5831,1.6281,1.5831,1.5959,824500.0
2009-03-20 10:00:00,2.49,2.51,2.45,2.46,516600.0,1.6024,1.6152,1.5766,1.5831,516600.0
2009-03-20 10:10:00,2.46,2.47,2.37,2.37,562000.0,1.5831,1.5895,1.5251,1.5251,562000.0
2009-03-20 10:20:00,2.38,2.45,2.37,2.44,342600.0,1.5316,1.5766,1.5251,1.5702,342600.0
2009-03-20 10:30:00,2.43,2.47,2.4,2.47,624500.0,1.5637,1.5895,1.5444,1.5895,624500.0
2009-03-20 10:40:00,2.47,2.47,2.45,2.46,746200.0,1.5895,1.5895,1.5766,1.5831,746200.0
2009-03-20 10:50:00,2.45,2.46,2.43,2.45,622300.0,1.5766,1.5831,1.5637,1.5766,622300.0
2009-03-20 11:00:00,2.45,2.45,2.44,2.44,160500.0,1.5766,1.5766,1.5702,1.5702,160500.0
2009-03-20 11:10:00,2.45,2.45,2.43,2.44,207500.0,1.5766,1.5766,1.5637,1.5702,207500.0
2009-03-20 11:20:00,2.43,2.45,2.39,2.45,795700.0,1.5637,1.5766,1.538,1.5766,795700.0
2009-03-20 11:30:00,2.44,2.44,2.41,2.43,170300.0,1.5702,1.5702,1.5509,1.5637,170300.0
2009-03-20 11:40:00,2.43,2.44,2.4,2.41,199100.0,1.5637,1.5702,1.5444,1.5509,199100.0
2009-03-20 11:50:00,2.41,2.44,2.4,2.43,415900.0,1.5509,1.5702,1.5444,1.5637,415900.0
2009-03-20 12:00:00,2.43,2.43,2.4,2.42,127200.0,1.5637,1.5637,1.5444,1.5573,127200.0
2009-03-20 12:10:00,2.41,2.46,2.41,2.46,166700.0,1.5509,1.5831,1.5509,1.5831,166700.0
2009-03-20 12:20:00,2.45,2.47,2.44,2.45,1411600.0,1.5766,1.5895,1.5702,1.5766,1411600.0
2009-03-20 12:30:00,2.45,2.48,2.45,2.45,156700.0,1.5766,1.5959,1.5766,1.5766,156700.0
2009-03-20 12:40:00,2.45,2.48,2.45,2.45,169200.0,1.5766,1.5959,1.5766,1.5766,169200.0
2009-03-20 12:50:00,2.45,2.46,2.4,2.42,472500.0,1.5766,1.5831,1.5444,1.5573,472500.0
2009-03-20 13:00:00,2.41,2.42,2.37,2.37,539400.0,1.5509,1.5573,1.5251,1.5251,539400.0
2009-03-20 13:10:00,2.37,2.42,2.37,2.41,1065900.0,1.5251,1.5573,1.5251,1.5509,1065900.0
2009-03-20 13:20:00,2.41,2.41,2.33,2.35,1036700.0,1.5509,1.5509,1.4994,1.5123,1036700.0
2009-03-20 13:30:00,2.35,2.35,2.31,2.32,734300.0,1.5123,1.5123,1.4865,1.493,734300.0
2009-03-20 13:40:00,2.31,2.32,2.3,2.3,372700.0,1.4865,1.493,1.4801,1.4801,372700.0
2009-03-20 13:50:00,2.31,2.31,2.26,2.26,1007200.0,1.4865,1.4865,1.4544,1.4544,1007200.0
2009-03-20 14:00:00,2.27,2.27,2.2,2.2,938000.0,1.4608,1.4608,1.4157,1.4157,938000.0
2009-03-20 14:10:00,2.21,2.29,2.2,2.24,915300.0,1.4222,1.4737,1.4157,1.4415,915300.0
2009-03-20 14:20:00,2.24,2.29,2.23,2.29,474700.0,1.4415,1.4737,1.435,1.4737,474700.0
2009-03-20 14:30:00,2.29,2.36,2.28,2.31,975300.0,1.4737,1.5187,1.4672,1.4865,975300.0
2009-03-20 14:40:00,2.32,2.36,2.28,2.35,651000.0,1.493,1.5187,1.4672,1.5123,651000.0
2009-03-20 14:50:00,2.35,2.37,2.32,2.37,342400.0,1.5123,1.5251,1.493,1.5251,342400.0
2009-03-20 15:00:00,2.37,2.39,2.35,2.35,427600.0,1.5251,1.538,1.5123,1.5123,427600.0
2009-03-20 15:10:00,2.36,2.37,2.31,2.31,302900.0,1.5187,1.5251,1.4865,1.4865,302900.0
2009-03-20 15:20:00,2.32,2.36,2.31,2.32,378700.0,1.493,1.5187,1.4865,1.493,378700.0
2009-03-20 15:30:00,2.31,2.37,2.31,2.34,462500.0,1.4865,1.5251,1.4865,1.5058,462500.0
2009-03-20 15:40:00,2.34,2.37,2.33,2.35,489000.0,1.5058,1.5251,1.4994,1.5123,489000.0
2009-03-20 15:50:00,2.35,2.38,2.33,2.35,1324400.0,1.5123,1.5316,1.4994,1.5123,1324400.0
2009-03-23 09:30:00,2.6,2.61,2.35,2.46,1543200.0,1.6731,1.6796,1.5123,1.5831,1543200.0
2009-03-23 09:40:00,2.46,2.49,2.41,2.43,856700.0,1.5831,1.6024,1.5509,1.5637,856700.0
2009-03-23 09:50:00,2.43,2.49,2.43,2.46,714800.0,1.5637,1.6024,1.5637,1.5831,714800.0
2009-03-23 10:00:00,2.47,2.56,2.46,2.55,1077200.0,1.5895,1.6474,1.5831,1.641,1077200.0
2009-03-23 10:10:00,2.55,2.65,2.54,2.63,1647300.0,1.641,1.7053,1.6345,1.6925,1647300.0
2009-03-23 10:20:00,2.62,2.65,2.56,2.58,1236000.0,1.686,1.7053,1.6474,1.6603,1236000.0
2009-03-23 10:30:00,2.57,2.6,2.56,2.57,959500.0,1.6538,1.6731,1.6474,1.6538,959500.0
2009-03-23 10:40:00,2.56,2.57,2.52,2.57,700700.0,1.6474,1.6538,1.6217,1.6538,700700.0
2009-03-23 10:50:00,2.57,2.58,2.54,2.56,440200.0,1.6538,1.6603,1.6345,1.6474,440200.0
2009-03-23 11:00:00,2.55,2.56,2.53,2.55,217100.0,1.641,1.6474,1.6281,1.641,217100.0
2009-03-23 11:10:00,2.55,2.57,2.54,2.57,228200.0,1.641,1.6538,1.6345,1.6538,228200.0
2009-03-23 11:20:00,2.56,2.57,2.52,2.53,246800.0,1.6474,1.6538,1.6217,1.6281,246800.0
2009-03-23 11:30:00,2.54,2.56,2.54,2.56,214300.0,1.6345,1.6474,1.6345,1.6474,214300.0
2009-03-23 11:40:00,2.56,2.58,2.56,2.56,274900.0,1.6474,1.6603,1.6474,1.6474,274900.0
2009-03-23 11:50:00,2.56,2.58,2.56,2.57,420700.0,1.6474,1.6603,1.6474,1.6538,420700.0
2009-03-23 12:00:00,2.56,2.57,2.55,2.57,209900.0,1.6474,1.6538,1.641,1.6538,209900.0
2009-03-23 12:10:00,2.57,2.58,2.55,2.55,411900.0,1.6538,1.6603,1.641,1.641,411900.0
2009-03-23 12:20:00,2.55,2.57,2.54,2.55,192400.0,1.641,1.6538,1.6345,1.641,192400.0
2009-03-23 12:30:00,2.55,2.56,2.53,2.55,276500.0,1.641,1.6474,1.6281,1.641,276500.0
2009-03-23 12:40:00,2.54,2.54,2.5,2.51,320400.0,1.6345,1.6345,1.6088,1.6152,320400.0
2009-03-23 12:50:00,2.5,2.53,2.5,2.51,345800.0,1.6088,1.6281,1.6088,1.6152,345800.0
2009-03-23 13:00:00,2.5,2.51,2.5,2.51,284600.0,1.6088,1.6152,1.6088,1.6152,284600.0
2009-03-23 13:10:00,2.5,2.53,2.49,2.51,667200.0,1.6088,1.6281,1.6024,1.6152,667200.0
2009-03-23 13:20:00,2.51,2.52,2.5,2.51,375300.0,1.6152,1.6217,1.6088,1.6152,375300.0
2009-03-23 13:30:00,2.51,2.52,2.5,2.51,112400.0,1.6152,1.6217,1.6088,1.6152,112400.0
2009-03-23 13:40:00,2.5,2.52,2.5,2.51,76800.0,1.6088,1.6217,1.6088,1.6152,76800.0
2009-03-23 13:50:00,2.52,2.52,2.51,2.51,96400.0,1.6217,1.6217,1.6152,1.6152,96400.0
2009-03-23 14:00:00,2.52,2.54,2.51,2.52,381600.0,1.6217,1.6345,1.6152,1.6217,381600.0
2009-03-23 14:10:00,2.52,2.53,2.5,2.51,335400.0,1.6217,1.6281,1.6088,1.6152,335400.0
2009-03-23 14:20:00,2.51,2.54,2.5,2.54,383800.0,1.6152,1.6345,1.6088,1.6345,383800.0
2009-03-23 14:30:00,2.54,2.54,2.51,2.53,641900.0,1.6345,1.6345,1.6152,1.6281,641900.0
2009-03-23 14:40:00,2.53,2.55,2.52,2.53,462200.0,1.6281,1.641,1.6217,1.6281,462200.0
2009-03-23 14:50:00,2.54,2.58,2.54,2.57,611400.0,1.6345,1.6603,1.6345,1.6538,611400.0
2009-03-23 15:00:00,2.58,2.66,2.57,2.62,1829200.0,1.6603,1.7118,1.6538,1.686,1829200.0
2009-03-23 15:10:00,2.62,2.65,2.62,2.65,607700.0,1.686,1.7053,1.686,1.7053,607700.0
2009-03-23 15:20:00,2.64,2.7,2.64,2.67,1721500.0,1.6989,1.7375,1.6989,1.7182,1721500.0
2009-03-23 15:30:00,2.67,2.69,2.65,2.68,703300.0,1.7182,1.7311,1.7053,1.7246,703300.0
2009-03-23 15:40:00,2.68,2.73,2.66,2.67,1879900.0,1.7246,1.7568,1.7118,1.7182,1879900.0
2009-03-23 15:50:00,2.67,2.69,2.65,2.66,2047300.0,1.7182,1.7311,1.7053,1.7118,2047300.0
2009-03-24 09:30:00,2.6,2.63,2.53,2.55,1070300.0,1.6731,1.6925,1.6281,1.641,1070300.0
2009-03-24 09:40:00,2.55,2.58,2.54,2.57,364700.0,1.641,1.6603,1.6345,1.6538,364700.0
2009-03-24 09:50:00,2.58,2.63,2.58,2.61,491400.0,1.6603,1.6925,1.6603,1.6796,491400.0
2009-03-24 10:00:00,2.6,2.77,2.6,2.7,1517300.0,1.6731,1.7825,1.6731,1.7375,1517300.0
2009-03-24 10:10:00,2.7,2.99,2.7,2.93,3925000.0,1.7375,1.9241,1.7375,1.8855,3925000.0
2009-03-24 10:20:00,2.94,2.97,2.85,2.92,2617800.0,1.8919,1.9112,1.834,1.8791,2617800.0
2009-03-24 10:30:00,2.91,2.93,2.81,2.87,1425800.0,1.8726,1.8855,1.8083,1.8469,1425800.0
2009-03-24 10:40:00,2.88,2.89,2.82,2.83,832400.0,1.8533,1.8598,1.8147,1.8212,832400.0
2009-03-24 10:50:00,2.83,2.88,2.83,2.86,401500.0,1.8212,1.8533,1.8212,1.8405,401500.0
2009-03-24 11:00:00,2.86,2.96,2.83,2.95,714500.0,1.8405,1.9048,1.8212,1.8984,714500.0
2009-03-24 11:10:00,2.94,3.03,2.9,2.98,2015900.0,1.8919,1.9499,1.8662,1.9177,2015900.0
2009-03-24 11:20:00,2.99,3.08,2.98,3.04,2407000.0,1.9241,1.982,1.9177,1.9563,2407000.0
2009-03-24 11:30:00,3.05,3.05,2.95,2.99,1391000.0,1.9627,1.9627,1.8984,1.9241,1391000.0
2009-03-24 11:40:00,2.98,3.0,2.93,2.95,889000.0,1.9177,1.9306,1.8855,1.8984,889000.0
2009-03-24 11:50:00,2.95,2.95,2.92,2.92,435200.0,1.8984,1.8984,1.8791,1.8791,435200.0
2009-03-24 12:00:00,2.93,3.0,2.91,3.0,1318600.0,1.8855,1.9306,1.8726,1.9306,1318600.0
2009-03-24 12:10:00,3.0,3.01,2.92,2.99,1134100.0,1.9306,1.937,1.8791,1.9241,1134100.0
2009-03-24 12:20:00,2.99,3.09,2.99,3.09,1825000.0,1.9241,1.9885,1.9241,1.9885,1825000.0
2009-03-24 12:30:00,3.08,3.09,3.0,3.02,1542900.0,1.982,1.9885,1.9306,1.9434,1542900.0
2009-03-24 12:40:00,3.03,3.15,3.02,3.13,1837800.0,1.9499,2.0271,1.9434,2.0142,1837800.0
2009-03-24 12:50:00,3.13,3.15,3.09,3.13,1228400.0,2.0142,2.0271,1.9885,2.0142,1228400.0
2009-03-24 13:00:00,3.12,3.2,3.09,3.19,1290900.0,2.0078,2.0593,1.9885,2.0528,1290900.0
2009-03-24 13:10:00,3.19,3.32,3.18,3.3,3169000.0,2.0528,2.1365,2.0464,2.1236,3169000.0
2009-03-24 13:20:00,3.3,3.31,3.15,3.23,2298000.0,2.1236,2.13,2.0271,2.0786,2298000.0
2009-03-24 13:30:00,3.24,3.27,3.11,3.18,1427400.0,2.085,2.1043,2.0013,2.0464,1427400.0
2009-03-24 13:40:00,3.18,3.25,3.17,3.2,1054000.0,2.0464,2.0914,2.04,2.0593,1054000.0
2009-03-24 13:50:00,3.2,3.23,3.15,3.2,1110800.0,2.0593,2.0786,2.0271,2.0593,1110800.0
2009-03-24 14:00:00,3.2,3.31,3.19,3.29,1321500.0,2.0593,2.13,2.0528,2.1172,1321500.0
2009-03-24 14:10:00,3.29,3.32,3.2,3.22,1243700.0,2.1172,2.1365,2.0593,2.0721,1243700.0
2009-03-24 14:20:00,3.22,3.26,3.14,3.16,1800700.0,2.0721,2.0979,2.0206,2.0335,1800700.0
2009-03-24 14:30:00,3.16,3.17,3.1,3.11,1087000.0,2.0335,2.04,1.9949,2.0013,1087000.0
2009-03-24 14:40:00,3.12,3.12,3.0,3.1,1644600.0,2.0078,2.0078,1.9306,1.9949,1644600.0
2009-03-24 14:50:00,3.09,3.11,3.0,3.07,1482900.0,1.9885,2.0013,1.9306,1.9756,1482900.0
2009-03-24 15:00:00,3.07,3.1,2.91,2.99,2164500.0,1.9756,1.9949,1.8726,1.9241,2164500.0
2009-03-24 15:10:00,2.98,3.05,2.96,3.02,1134300.0,1.9177,1.9627,1.9048,1.9434,1134300.0
2009-03-24 15:20:00,3.01,3.05,2.98,3.02,1215100.0,1.937,1.9627,1.9177,1.9434,1215100.0
2009-03-24 15:30:00,3.02,3.04,2.98,3.03,1094200.0,1.9434,1.9563,1.9177,1.9499,1094200.0
2009-03-24 15:40:00,3.04,3.2,2.99,3.17,3041600.0,1.9563,2.0593,1.9241,2.04,3041600.0
2009-03-24 15:50:00,3.17,3.17,3.04,3.07,2598500.0,2.04,2.04,1.9563,1.9756,2598500.0
2009-03-25 09:30:00,2.99,3.03,2.91,2.96,2037500.0,1.9241,1.9499,1.8726,1.9048,2037500.0
2009-03-25 09:40:00,2.97,3.08,2.94,3.03,1443300.0,1.9112,1.982,1.8919,1.9499,1443300.0
2009-03-25 09:50:00,3.04,3.25,3.02,3.21,2771000.0,1.9563,2.0914,1.9434,2.0657,2771000.0
2009-03-25 10:00:00,3.21,3.32,3.21,3.23,2328700.0,2.0657,2.1365,2.0657,2.0786,2328700.0
2009-03-25 10:10:00,3.23,3.24,3.1,3.13,1387700.0,2.0786,2.085,1.9949,2.0142,1387700.0
2009-03-25 10:20:00,3.13,3.2,3.12,3.13,926500.0,2.0142,2.0593,2.0078,2.0142,926500.0
2009-03-25 10:30:00,3.12,3.2,3.12,3.19,792700.0,2.0078,2.0593,2.0078,2.0528,792700.0
2009-03-25 10:40:00,3.19,3.19,3.12,3.13,545400.0,2.0528,2.0528,2.0078,2.0142,545400.0
2009-03-25 10:50:00,3.15,3.16,3.14,3.16,415800.0,2.0271,2.0335,2.0206,2.0335,415800.0
2009-03-25 11:00:00,3.16,3.17,3.15,3.17,329600.0,2.0335,2.04,2.0271,2.04,329600.0
2009-03-25 11:10:00,3.17,3.18,3.16,3.16,411100.0,2.04,2.0464,2.0335,2.0335,411100.0
2009-03-25 11:20:00,3.16,3.21,3.15,3.21,578600.0,2.0335,2.0657,2.0271,2.0657,578600.0
2009-03-25 11:30:00,3.21,3.26,3.15,3.18,674700.0,2.0657,2.0979,2.0271,2.0464,674700.0
2009-03-25 11:40:00,3.17,3.21,3.15,3.19,376300.0,2.04,2.0657,2.0271,2.0528,376300.0
2009-03-25 11:50:00,3.2,3.23,3.19,3.2,450900.0,2.0593,2.0786,2.0528,2.0593,450900.0
2009-03-25 12:00:00,3.21,3.23,3.19,3.21,268300.0,2.0657,2.0786,2.0528,2.0657,268300.0
2009-03-25 12:10:00,3.22,3.22,3.16,3.17,308700.0,2.0721,2.0721,2.0335,2.04,308700.0
2009-03-25 12:20:00,3.17,3.18,3.1,3.15,849400.0,2.04,2.0464,1.9949,2.0271,849400.0
2009-03-25 12:30:00,3.15,3.19,3.11,3.12,437900.0,2.0271,2.0528,2.0013,2.0078,437900.0
2009-03-25 12:40:00,3.12,3.17,3.11,3.13,392800.0,2.0078,2.04,2.0013,2.0142,392800.0
2009-03-25 12:50:00,3.13,3.14,3.06,3.08,879900.0,2.0142,2.0206,1.9692,1.982,879900.0
2009-03-25 13:00:00,3.08,3.14,3.08,3.11,418800.0,1.982,2.0206,1.982,2.0013,418800.0
2009-03-25 13:10:00,3.11,3.12,3.06,3.07,533200.0,2.0013,2.0078,1.9692,1.9756,533200.0
2009-03-25 13:20:00,3.08,3.08,3.0,3.02,809900.0,1.982,1.982,1.9306,1.9434,809900.0
2009-03-25 13:30:00,3.02,3.05,3.01,3.01,559600.0,1.9434,1.9627,1.937,1.937,559600.0
2009-03-25 13:40:00,3.01,3.02,2.95,2.97,1104000.0,1.937,1.9434,1.8984,1.9112,1104000.0
2009-03-25 13:50:00,2.96,3.04,2.96,3.01,614300.0,1.9048,1.9563,1.9048,1.937,614300.0
2009-03-25 14:00:00,3.01,3.01,2.87,2.88,1507500.0,1.937,1.937,1.8469,1.8533,1507500.0
2009-03-25 14:10:00,2.88,2.96,2.86,2.89,977700.0,1.8533,1.9048,1.8405,1.8598,977700.0
2009-03-25 14:20:00,2.89,2.97,2.88,2.93,485200.0,1.8598,1.9112,1.8533,1.8855,485200.0
2009-03-25 14:30:00,2.93,2.93,2.85,2.85,813800.0,1.8855,1.8855,1.834,1.834,813800.0
2009-03-25 14:40:00,2.85,2.87,2.81,2.83,1202100.0,1.834,1.8469,1.8083,1.8212,1202100.0
2009-03-25 14:50:00,2.82,2.89,2.8,2.86,1023800.0,1.8147,1.8598,1.8018,1.8405,1023800.0
2009-03-25 15:00:00,2.86,2.9,2.8,2.86,992000.0,1.8405,1.8662,1.8018,1.8405,992000.0
2009-03-25 15:10:00,2.86,2.92,2.85,2.92,454400.0,1.8405,1.8791,1.834,1.8791,454400.0
2009-03-25 15:20:00,2.91,2.94,2.91,2.93,591500.0,1.8726,1.8919,1.8726,1.8855,591500.0
2009-03-25 15:30:00,2.93,3.01,2.92,2.96,1095800.0,1.8855,1.937,1.8791,1.9048,1095800.0
2009-03-25 15:40:00,2.96,3.06,2.95,2.98,1110900.0,1.9048,1.9692,1.8984,1.9177,1110900.0
2009-03-25 15:50:00,2.99,3.05,2.97,3.02,1064300.0,1.9241,1.9627,1.9112,1.9434,1064300.0
2009-03-26 09:30:00,3.14,3.26,3.1,3.13,1010100.0,2.0206,2.0979,1.9949,2.0142,1010100.0
2009-03-26 09:40:00,3.13,3.15,3.04,3.08,803900.0,2.0142,2.0271,1.9563,1.982,803900.0
2009-03-26 09:50:00,3.08,3.08,2.93,2.98,1096100.0,1.982,1.982,1.8855,1.9177,1096100.0
2009-03-26 10:00:00,2.98,3.1,2.97,3.07,864300.0,1.9177,1.9949,1.9112,1.9756,864300.0
2009-03-26 10:10:00,3.07,3.08,3.0,3.07,637900.0,1.9756,1.982,1.9306,1.9756,637900.0
2009-03-26 10:20:00,3.07,3.08,3.01,3.02,404200.0,1.9756,1.982,1.937,1.9434,404200.0
2009-03-26 10:30:00,3.03,3.1,2.97,3.09,648700.0,1.9499,1.9949,1.9112,1.9885,648700.0
2009-03-26 10:40:00,3.1,3.16,3.06,3.13,1586800.0,1.9949,2.0335,1.9692,2.0142,1586800.0
2009-03-26 10:50:00,3.14,3.15,3.08,3.09,514200.0,2.0206,2.0271,1.982,1.9885,514200.0
2009-03-26 11:00:00,3.1,3.15,3.08,3.14,649900.0,1.9949,2.0271,1.982,2.0206,649900.0
2009-03-26 11:10:00,3.14,3.14,3.11,3.12,257200.0,2.0206,2.0206,2.0013,2.0078,257200.0
2009-03-26 11:20:00,3.12,3.15,3.11,3.14,628200.0,2.0078,2.0271,2.0013,2.0206,628200.0
2009-03-26 11:30:00,3.14,3.17,3.13,3.16,495700.0,2.0206,2.04,2.0142,2.0335,495700.0
2009-03-26 11:40:00,3.16,3.17,3.14,3.14,454000.0,2.0335,2.04,2.0206,2.0206,454000.0
2009-03-26 11:50:00,3.15,3.15,3.1,3.1,474400.0,2.0271,2.0271,1.9949,1.9949,474400.0
2009-03-26 12:00:00,3.1,3.15,3.1,3.14,512700.0,1.9949,2.0271,1.9949,2.0206,512700.0
2009-03-26 12:10:00,3.14,3.15,3.13,3.13,1186300.0,2.0206,2.0271,2.0142,2.0142,1186300.0
2009-03-26 12:20:00,3.14,3.16,3.12,3.13,744900.0,2.0206,2.0335,2.0078,2.0142,744900.0
2009-03-26 12:30:00,3.14,3.14,3.11,3.11,295000.0,2.0206,2.0206,2.0013,2.0013,295000.0
2009-03-26 12:40:00,3.11,3.13,3.1,3.12,230600.0,2.0013,2.0142,1.9949,2.0078,230600.0
2009-03-26 12:50:00,3.11,3.12,3.1,3.1,150100.0,2.0013,2.0078,1.9949,1.9949,150100.0
2009-03-26 13:00:00,3.11,3.15,3.1,3.14,564500.0,2.0013,2.0271,1.9949,2.0206,564500.0
2009-03-26 13:10:00,3.14,3.15,3.12,3.14,574500.0,2.0206,2.0271,2.0078,2.0206,574500.0
2009-03-26 13:20:00,3.15,3.17,3.13,3.15,685900.0,2.0271,2.04,2.0142,2.0271,685900.0
2009-03-26 13:30:00,3.15,3.15,3.12,3.13,250500.0,2.0271,2.0271,2.0078,2.0142,250500.0
2009-03-26 13:40:00,3.13,3.13,3.11,3.11,264300.0,2.0142,2.0142,2.0013,2.0013,264300.0
2009-03-26 13:50:00,3.12,3.13,3.08,3.1,1118700.0,2.0078,2.0142,1.982,1.9949,1118700.0
2009-03-26 14:00:00,3.11,3.13,3.08,3.12,403300.0,2.0013,2.0142,1.982,2.0078,403300.0
2009-03-26 14:10:00,3.11,3.14,3.1,3.11,311000.0,2.0013,2.0206,1.9949,2.0013,311000.0
2009-03-26 14:20:00,3.11,3.12,3.09,3.09,184900.0,2.0013,2.0078,1.9885,1.9885,184900.0
2009-03-26 14:30:00,3.1,3.1,3.03,3.04,569200.0,1.9949,1.9949,1.9499,1.9563,569200.0
2009-03-26 14:40:00,3.04,3.05,3.03,3.03,201700.0,1.9563,1.9627,1.9499,1.9499,201700.0
2009-03-26 14:50:00,3.03,3.03,2.99,3.02,793700.0,1.9499,1.9499,1.9241,1.9434,793700.0
2009-03-26 15:00:00,3.01,3.06,3.0,3.04,505600.0,1.937,1.9692,1.9306,1.9563,505600.0
2009-03-26 15:10:00,3.04,3.07,3.03,3.03,407800.0,1.9563,1.9756,1.9499,1.9499,407800.0
2009-03-26 15:20:00,3.04,3.09,3.03,3.09,328800.0,1.9563,1.9885,1.9499,1.9885,328800.0
2009-03-26 15:30:00,3.08,3.11,3.06,3.11,421900.0,1.982,2.0013,1.9692,2.0013,421900.0
2009-03-26 15:40:00,3.1,3.12,3.05,3.06,585000.0,1.9949,2.0078,1.9627,1.9692,585000.0
2009-03-26 15:50:00,3.07,3.12,3.06,3.11,1390400.0,1.9756,2.0078,1.9692,2.0013,1390400.0
2009-03-27 09:30:00,2.99,3.0,2.88,2.95,1455100.0,1.9241,1.9306,1.8533,1.8984,1455100.0
2009-03-27 09:40:00,2.96,2.98,2.92,2.92,721900.0,1.9048,1.9177,1.8791,1.8791,721900.0
2009-03-27 09:50:00,2.92,2.93,2.9,2.91,593100.0,1.8791,1.8855,1.8662,1.8726,593100.0
2009-03-27 10:00:00,2.91,2.92,2.86,2.88,988100.0,1.8726,1.8791,1.8405,1.8533,988100.0
2009-03-27 10:10:00,2.88,2.92,2.87,2.88,490600.0,1.8533,1.8791,1.8469,1.8533,490600.0
2009-03-27 10:20:00,2.89,2.91,2.88,2.89,599000.0,1.8598,1.8726,1.8533,1.8598,599000.0
2009-03-27 10:30:00,2.89,2.9,2.85,2.86,991000.0,1.8598,1.8662,1.834,1.8405,991000.0
2009-03-27 10:40:00,2.86,2.91,2.84,2.9,1473700.0,1.8405,1.8726,1.8276,1.8662,1473700.0
2009-03-27 10:50:00,2.9,2.91,2.89,2.89,647000.0,1.8662,1.8726,1.8598,1.8598,647000.0
2009-03-27 11:00:00,2.89,2.89,2.84,2.89,937900.0,1.8598,1.8598,1.8276,1.8598,937900.0
2009-03-27 11:10:00,2.88,2.92,2.88,2.89,746200.0,1.8533,1.8791,1.8533,1.8598,746200.0
2009-03-27 11:20:00,2.89,2.91,2.88,2.91,442600.0,1.8598,1.8726,1.8533,1.8726,442600.0
2009-03-27 11:30:00,2.91,2.98,2.91,2.96,1125900.0,1.8726,1.9177,1.8726,1.9048,1125900.0
2009-03-27 11:40:00,2.96,2.97,2.94,2.96,439400.0,1.9048,1.9112,1.8919,1.9048,439400.0
2009-03-27 11:50:00,2.97,2.97,2.94,2.96,315200.0,1.9112,1.9112,1.8919,1.9048,315200.0
2009-03-27 12:00:00,2.95,2.96,2.93,2.95,353200.0,1.8984,1.9048,1.8855,1.8984,353200.0
2009-03-27 12:10:00,2.95,2.95,2.94,2.95,143100.0,1.8984,1.8984,1.8919,1.8984,143100.0
2009-03-27 12:20:00,2.95,2.95,2.93,2.93,172500.0,1.8984,1.8984,1.8855,1.8855,172500.0
2009-03-27 12:30:00,2.93,2.97,2.93,2.95,277400.0,1.8855,1.9112,1.8855,1.8984,277400.0
2009-03-27 12:40:00,2.96,2.97,2.95,2.97,129400.0,1.9048,1.9112,1.8984,1.9112,129400.0
2009-03-27 12:50:00,2.97,2.97,2.94,2.94,253800.0,1.9112,1.9112,1.8919,1.8919,253800.0
2009-03-27 13:00:00,2.94,2.95,2.92,2.92,176500.0,1.8919,1.8984,1.8791,1.8791,176500.0
2009-03-27 13:10:00,2.92,2.93,2.9,2.92,267600.0,1.8791,1.8855,1.8662,1.8791,267600.0
2009-03-27 13:20:00,2.92,2.92,2.91,2.92,113600.0,1.8791,1.8791,1.8726,1.8791,113600.0
2009-03-27 13:30:00,2.91,2.93,2.91,2.93,398500.0,1.8726,1.8855,1.8726,1.8855,398500.0
2009-03-27 13:40:00,2.92,2.93,2.9,2.92,326300.0,1.8791,1.8855,1.8662,1.8791,326300.0
2009-03-27 13:50:00,2.92,2.94,2.92,2.93,189200.0,1.8791,1.8919,1.8791,1.8855,189200.0
2009-03-27 14:00:00,2.93,2.97,2.93,2.97,265100.0,1.8855,1.9112,1.8855,1.9112,265100.0
2009-03-27 14:10:00,2.96,3.02,2.95,3.0,1113500.0,1.9048,1.9434,1.8984,1.9306,1113500.0
2009-03-27 14:20:00,3.0,3.2,2.99,3.06,4396100.0,1.9306,2.0593,1.9241,1.9692,4396100.0
2009-03-27 14:30:00,3.06,3.26,3.05,3.13,5694100.0,1.9692,2.0979,1.9627,2.0142,5694100.0
2009-03-27 14:40:00,3.13,3.14,2.98,3.04,3789500.0,2.0142,2.0206,1.9177,1.9563,3789500.0
2009-03-27 14:50:00,3.04,3.12,3.01,3.1,1362000.0,1.9563,2.0078,1.937,1.9949,1362000.0
2009-03-27 15:00:00,3.09,3.14,3.09,3.14,885200.0,1.9885,2.0206,1.9885,2.0206,885200.0
2009-03-27 15:10:00,3.13,3.17,3.13,3.16,1106200.0,2.0142,2.04,2.0142,2.0335,1106200.0
2009-03-27 15:20:00,3.16,3.16,3.09,3.13,1631200.0,2.0335,2.0335,1.9885,2.0142,1631200.0
2009-03-27 15:30:00,3.14,3.15,3.1,3.13,1377700.0,2.0206,2.0271,1.9949,2.0142,1377700.0
2009-03-27 15:40:00,3.13,3.2,3.12,3.15,1558900.0,2.0142,2.0593,2.0078,2.0271,1558900.0
2009-03-27 15:50:00,3.16,3.16,3.1,3.14,1209700.0,2.0335,2.0335,1.9949,2.0206,1209700.0
2009-03-30 09:30:00,2.98,3.0,2.81,2.83,1701200.0,1.9177,1.9306,1.8083,1.8212,1701200.0
2009-03-30 09:40:00,2.83,2.85,2.78,2.85,1351100.0,1.8212,1.834,1.789,1.834,1351100.0
2009-03-30 09:50:00,2.85,2.85,2.76,2.79,873700.0,1.834,1.834,1.7761,1.7954,873700.0
2009-03-30 10:00:00,2.79,2.8,2.75,2.79,847400.0,1.7954,1.8018,1.7697,1.7954,847400.0
2009-03-30 10:10:00,2.79,2.83,2.79,2.82,418300.0,1.7954,1.8212,1.7954,1.8147,418300.0
2009-03-30 10:20:00,2.82,2.82,2.77,2.8,610800.0,1.8147,1.8147,1.7825,1.8018,610800.0
2009-03-30 10:30:00,2.79,2.8,2.77,2.77,236100.0,1.7954,1.8018,1.7825,1.7825,236100.0
2009-03-30 10:40:00,2.78,2.8,2.77,2.79,205600.0,1.789,1.8018,1.7825,1.7954,205600.0
2009-03-30 10:50:00,2.78,2.79,2.76,2.76,534300.0,1.789,1.7954,1.7761,1.7761,534300.0
2009-03-30 11:00:00,2.76,2.77,2.71,2.73,917000.0,1.7761,1.7825,1.7439,1.7568,917000.0
2009-03-30 11:10:00,2.73,2.76,2.73,2.75,357700.0,1.7568,1.7761,1.7568,1.7697,357700.0
2009-03-30 11:20:00,2.74,2.78,2.74,2.76,311300.0,1.7632,1.789,1.7632,1.7761,311300.0
2009-03-30 11:30:00,2.75,2.76,2.73,2.76,511200.0,1.7697,1.7761,1.7568,1.7761,511200.0
2009-03-30 11:40:00,2.76,2.76,2.73,2.73,217700.0,1.7761,1.7761,1.7568,1.7568,217700.0
2009-03-30 11:50:00,2.72,2.73,2.7,2.71,493700.0,1.7504,1.7568,1.7375,1.7439,493700.0
2009-03-30 12:00:00,2.72,2.74,2.71,2.72,270000.0,1.7504,1.7632,1.7439,1.7504,270000.0
2009-03-30 12:10:00,2.71,2.73,2.71,2.72,156800.0,1.7439,1.7568,1.7439,1.7504,156800.0
2009-03-30 12:20:00,2.72,2.76,2.72,2.76,551200.0,1.7504,1.7761,1.7504,1.7761,551200.0
2009-03-30 12:30:00,2.75,2.76,2.74,2.76,182500.0,1.7697,1.7761,1.7632,1.7761,182500.0
2009-03-30 12:40:00,2.76,2.81,2.75,2.81,396800.0,1.7761,1.8083,1.7697,1.8083,396800.0
2009-03-30 12:50:00,2.81,2.83,2.81,2.82,555200.0,1.8083,1.8212,1.8083,1.8147,555200.0
2009-03-30 13:00:00,2.81,2.82,2.78,2.8,216700.0,1.8083,1.8147,1.789,1.8018,216700.0
2009-03-30 13:10:00,2.8,2.82,2.78,2.8,1083500.0,1.8018,1.8147,1.789,1.8018,1083500.0
2009-03-30 13:20:00,2.8,2.82,2.79,2.81,274600.0,1.8018,1.8147,1.7954,1.8083,274600.0
2009-03-30 13:30:00,2.82,2.83,2.81,2.82,393700.0,1.8147,1.8212,1.8083,1.8147,393700.0
2009-03-30 13:40:00,2.81,2.82,2.78,2.81,777300.0,1.8083,1.8147,1.789,1.8083,777300.0
2009-03-30 13:50:00,2.81,2.82,2.79,2.8,772900.0,1.8083,1.8147,1.7954,1.8018,772900.0
2009-03-30 14:00:00,2.8,2.83,2.8,2.81,1082600.0,1.8018,1.8212,1.8018,1.8083,1082600.0
2009-03-30 14:10:00,2.81,2.86,2.81,2.84,709600.0,1.8083,1.8405,1.8083,1.8276,709600.0
2009-03-30 14:20:00,2.84,2.88,2.84,2.86,744100.0,1.8276,1.8533,1.8276,1.8405,744100.0
2009-03-30 14:30:00,2.85,2.89,2.85,2.87,365200.0,1.834,1.8598,1.834,1.8469,365200.0
2009-03-30 14:40:00,2.87,2.88,2.81,2.84,833500.0,1.8469,1.8533,1.8083,1.8276,833500.0
2009-03-30 14:50:00,2.84,2.86,2.84,2.85,189800.0,1.8276,1.8405,1.8276,1.834,189800.0
2009-03-30 15:00:00,2.85,2.86,2.81,2.85,630900.0,1.834,1.8405,1.8083,1.834,630900.0
2009-03-30 15:10:00,2.85,2.85,2.82,2.83,204800.0,1.834,1.834,1.8147,1.8212,204800.0
2009-03-30 15:20:00,2.83,2.83,2.82,2.82,403200.0,1.8212,1.8212,1.8147,1.8147,403200.0
2009-03-30 15:30:00,2.82,2.83,2.82,2.82,203100.0,1.8147,1.8212,1.8147,1.8147,203100.0
2009-03-30 15:40:00,2.82,2.85,2.8,2.82,1106500.0,1.8147,1.834,1.8018,1.8147,1106500.0
2009-03-30 15:50:00,2.82,2.83,2.79,2.82,837700.0,1.8147,1.8212,1.7954,1.8147,837700.0
2009-03-31 09:30:00,2.94,2.94,2.8,2.83,1022400.0,1.8919,1.8919,1.8018,1.8212,1022400.0
2009-03-31 09:40:00,2.83,2.92,2.83,2.9,772800.0,1.8212,1.8791,1.8212,1.8662,772800.0
2009-03-31 09:50:00,2.9,2.94,2.9,2.93,687500.0,1.8662,1.8919,1.8662,1.8855,687500.0
2009-03-31 10:00:00,2.93,2.97,2.92,2.95,727500.0,1.8855,1.9112,1.8791,1.8984,727500.0
2009-03-31 10:10:00,2.96,2.97,2.95,2.95,243300.0,1.9048,1.9112,1.8984,1.8984,243300.0
2009-03-31 10:20:00,2.96,2.96,2.95,2.96,150900.0,1.9048,1.9048,1.8984,1.9048,150900.0
2009-03-31 10:30:00,2.95,2.97,2.95,2.96,250200.0,1.8984,1.9112,1.8984,1.9048,250200.0
2009-03-31 10:40:00,2.97,3.05,2.96,3.02,1190000.0,1.9112,1.9627,1.9048,1.9434,1190000.0
2009-03-31 10:50:00,3.02,3.03,3.0,3.01,299300.0,1.9434,1.9499,1.9306,1.937,299300.0
2009-03-31 11:00:00,3.01,3.02,2.96,3.0,408100.0,1.937,1.9434,1.9048,1.9306,408100.0
2009-03-31 11:10:00,2.99,3.02,2.97,3.01,413600.0,1.9241,1.9434,1.9112,1.937,413600.0
2009-03-31 11:20:00,3.01,3.02,3.01,3.02,165000.0,1.937,1.9434,1.937,1.9434,165000.0
2009-03-31 11:30:00,3.01,3.02,3.0,3.0,352000.0,1.937,1.9434,1.9306,1.9306,352000.0
2009-03-31 11:40:00,3.0,3.02,3.0,3.01,169100.0,1.9306,1.9434,1.9306,1.937,169100.0
2009-03-31 11:50:00,3.02,3.02,3.01,3.01,80400.0,1.9434,1.9434,1.937,1.937,80400.0
2009-03-31 12:00:00,3.01,3.02,3.01,3.01,154200.0,1.937,1.9434,1.937,1.937,154200.0
2009-03-31 12:10:00,3.01,3.02,3.01,3.02,97200.0,1.937,1.9434,1.937,1.9434,97200.0
2009-03-31 12:20:00,3.02,3.02,3.0,3.01,470600.0,1.9434,1.9434,1.9306,1.937,470600.0
2009-03-31 12:30:00,3.01,3.01,3.0,3.01,203100.0,1.937,1.937,1.9306,1.937,203100.0
2009-03-31 12:40:00,3.01,3.01,3.0,3.01,402100.0,1.937,1.937,1.9306,1.937,402100.0
2009-03-31 12:50:00,3.01,3.02,3.0,3.02,104500.0,1.937,1.9434,1.9306,1.9434,104500.0
2009-03-31 13:00:00,3.01,3.04,3.01,3.04,294200.0,1.937,1.9563,1.937,1.9563,294200.0
2009-03-31 13:10:00,3.04,3.07,3.03,3.04,790200.0,1.9563,1.9756,1.9499,1.9563,790200.0
2009-03-31 13:20:00,3.04,3.05,3.04,3.04,83400.0,1.9563,1.9627,1.9563,1.9563,83400.0
2009-03-31 13:30:00,3.04,3.05,3.04,3.04,72400.0,1.9563,1.9627,1.9563,1.9563,72400.0
2009-03-31 13:40:00,3.05,3.05,3.04,3.04,92000.0,1.9627,1.9627,1.9563,1.9563,92000.0
2009-03-31 13:50:00,3.04,3.06,3.04,3.05,555200.0,1.9563,1.9692,1.9563,1.9627,555200.0
2009-03-31 14:00:00,3.05,3.07,3.05,3.05,278400.0,1.9627,1.9756,1.9627,1.9627,278400.0
2009-03-31 14:10:00,3.05,3.07,3.05,3.06,207500.0,1.9627,1.9756,1.9627,1.9692,207500.0
2009-03-31 14:20:00,3.06,3.07,3.06,3.06,344500.0,1.9692,1.9756,1.9692,1.9692,344500.0
2009-03-31 14:30:00,3.06,3.07,3.03,3.05,489400.0,1.9692,1.9756,1.9499,1.9627,489400.0
2009-03-31 14:40:00,3.04,3.04,3.03,3.03,279900.0,1.9563,1.9563,1.9499,1.9499,279900.0
2009-03-31 14:50:00,3.03,3.03,3.02,3.02,156700.0,1.9499,1.9499,1.9434,1.9434,156700.0
2009-03-31 15:00:00,3.02,3.03,3.02,3.02,108900.0,1.9434,1.9499,1.9434,1.9434,108900.0
2009-03-31 15:10:00,3.02,3.03,3.01,3.01,286400.0,1.9434,1.9499,1.937,1.937,286400.0
2009-03-31 15:20:00,3.01,3.05,3.01,3.04,466100.0,1.937,1.9627,1.937,1.9563,466100.0
2009-03-31 15:30:00,3.04,3.05,3.04,3.04,314400.0,1.9563,1.9627,1.9563,1.9563,314400.0
2009-03-31 15:40:00,3.04,3.06,3.03,3.05,1529000.0,1.9563,1.9692,1.9499,1.9627,1529000.0
2009-03-31 15:50:00,3.05,3.05,2.98,3.0,1386500.0,1.9627,1.9627,1.9177,1.9306,1386500.0
2009-04-01 09:30:00,3.18,3.23,3.08,3.21,3054000.0,2.0464,2.0786,1.982,2.0657,3054000.0
2009-04-01 09:40:00,3.21,3.33,3.2,3.29,3647000.0,2.0657,2.1429,2.0593,2.1172,3647000.0
2009-04-01 09:50:00,3.28,3.32,3.21,3.29,1967700.0,2.1107,2.1365,2.0657,2.1172,1967700.0
2009-04-01 10:00:00,3.29,3.32,3.25,3.28,1391200.0,2.1172,2.1365,2.0914,2.1107,1391200.0
2009-04-01 10:10:00,3.28,3.47,3.23,3.44,2882100.0,2.1107,2.233,2.0786,2.2137,2882100.0
2009-04-01 10:20:00,3.43,3.48,3.35,3.46,2272100.0,2.2073,2.2394,2.1558,2.2266,2272100.0
2009-04-01 10:30:00,3.46,3.5,3.39,3.48,2113200.0,2.2266,2.2523,2.1815,2.2394,2113200.0
2009-04-01 10:40:00,3.49,3.53,3.45,3.49,2041200.0,2.2459,2.2716,2.2201,2.2459,2041200.0
2009-04-01 10:50:00,3.49,3.57,3.48,3.56,2762900.0,2.2459,2.2974,2.2394,2.2909,2762900.0
2009-04-01 11:00:00,3.56,3.59,3.49,3.52,1603300.0,2.2909,2.3102,2.2459,2.2652,1603300.0
2009-04-01 11:10:00,3.53,3.53,3.42,3.5,1364900.0,2.2716,2.2716,2.2008,2.2523,1364900.0
2009-04-01 11:20:00,3.49,3.5,3.41,3.47,1298700.0,2.2459,2.2523,2.1944,2.233,1298700.0
2009-04-01 11:30:00,3.46,3.5,3.43,3.44,590900.0,2.2266,2.2523,2.2073,2.2137,590900.0
2009-04-01 11:40:00,3.44,3.5,3.43,3.5,702900.0,2.2137,2.2523,2.2073,2.2523,702900.0
2009-04-01 11:50:00,3.49,3.54,3.47,3.53,1202000.0,2.2459,2.2781,2.233,2.2716,1202000.0
2009-04-01 12:00:00,3.53,3.55,3.5,3.53,1032800.0,2.2716,2.2845,2.2523,2.2716,1032800.0
2009-04-01 12:10:00,3.53,3.55,3.51,3.52,570400.0,2.2716,2.2845,2.2587,2.2652,570400.0
2009-04-01 12:20:00,3.52,3.53,3.47,3.51,524400.0,2.2652,2.2716,2.233,2.2587,524400.0
2009-04-01 12:30:00,3.5,3.51,3.41,3.43,785500.0,2.2523,2.2587,2.1944,2.2073,785500.0
2009-04-01 12:40:00,3.43,3.48,3.42,3.45,585200.0,2.2073,2.2394,2.2008,2.2201,585200.0
2009-04-01 12:50:00,3.45,3.45,3.38,3.41,1334900.0,2.2201,2.2201,2.1751,2.1944,1334900.0
2009-04-01 13:00:00,3.41,3.45,3.38,3.39,638300.0,2.1944,2.2201,2.1751,2.1815,638300.0
2009-04-01 13:10:00,3.39,3.41,3.37,3.38,451200.0,2.1815,2.1944,2.1687,2.1751,451200.0
2009-04-01 13:20:00,3.38,3.4,3.37,3.39,207800.0,2.1751,2.188,2.1687,2.1815,207800.0
2009-04-01 13:30:00,3.39,3.42,3.36,3.41,554500.0,2.1815,2.2008,2.1622,2.1944,554500.0
2009-04-01 13:40:00,3.41,3.45,3.4,3.4,309300.0,2.1944,2.2201,2.188,2.188,309300.0
2009-04-01 13:50:00,3.4,3.44,3.4,3.42,369600.0,2.188,2.2137,2.188,2.2008,369600.0
2009-04-01 14:00:00,3.42,3.42,3.4,3.41,288600.0,2.2008,2.2008,2.188,2.1944,288600.0
2009-04-01 14:10:00,3.41,3.41,3.36,3.38,581400.0,2.1944,2.1944,2.1622,2.1751,581400.0
2009-04-01 14:20:00,3.38,3.41,3.36,3.39,576600.0,2.1751,2.1944,2.1622,2.1815,576600.0
2009-04-01 14:30:00,3.39,3.48,3.39,3.46,810800.0,2.1815,2.2394,2.1815,2.2266,810800.0
2009-04-01 14:40:00,3.47,3.48,3.41,3.46,2024000.0,2.233,2.2394,2.1944,2.2266,2024000.0
2009-04-01 14:50:00,3.46,3.49,3.45,3.46,751500.0,2.2266,2.2459,2.2201,2.2266,751500.0
2009-04-01 15:00:00,3.46,3.48,3.41,3.47,897600.0,2.2266,2.2394,2.1944,2.233,897600.0
2009-04-01 15:10:00,3.47,3.52,3.46,3.52,954400.0,2.233,2.2652,2.2266,2.2652,954400.0
2009-04-01 15:20:00,3.52,3.59,3.49,3.59,2237800.0,2.2652,2.3102,2.2459,2.3102,2237800.0
2009-04-01 15:30:00,3.59,3.67,3.55,3.64,3240000.0,2.3102,2.3617,2.2845,2.3424,3240000.0
2009-04-01 15:40:00,3.64,3.69,3.61,3.65,2031700.0,2.3424,2.3746,2.3231,2.3488,2031700.0
2009-04-01 15:50:00,3.65,3.8,3.63,3.8,4927400.0,2.3488,2.4454,2.336,2.4454,4927400.0
2009-04-02 09:30:00,4.03,4.1,3.9,4.07,4725900.0,2.5934,2.6384,2.5097,2.6191,4725900.0
2009-04-02 09:40:00,4.07,4.34,4.07,4.29,4997000.0,2.6191,2.7929,2.6191,2.7607,4997000.0
2009-04-02 09:50:00,4.29,4.31,4.19,4.28,3233600.0,2.7607,2.7736,2.6963,2.7543,3233600.0
2009-04-02 10:00:00,4.28,4.35,4.25,4.29,2543400.0,2.7543,2.7993,2.735,2.7607,2543400.0
2009-04-02 10:10:00,4.28,4.29,4.2,4.24,2303900.0,2.7543,2.7607,2.7028,2.7285,2303900.0
2009-04-02 10:20:00,4.23,4.23,4.06,4.1,2365400.0,2.7221,2.7221,2.6127,2.6384,2365400.0
2009-04-02 10:30:00,4.1,4.18,4.09,4.14,996400.0,2.6384,2.6899,2.632,2.6642,996400.0
2009-04-02 10:40:00,4.14,4.27,4.13,4.18,1763100.0,2.6642,2.7478,2.6577,2.6899,1763100.0
2009-04-02 10:50:00,4.19,4.22,4.12,4.15,1457300.0,2.6963,2.7156,2.6513,2.6706,1457300.0
2009-04-02 11:00:00,4.14,4.19,4.14,4.18,966700.0,2.6642,2.6963,2.6642,2.6899,966700.0
2009-04-02 11:10:00,4.18,4.22,4.16,4.21,759800.0,2.6899,2.7156,2.677,2.7092,759800.0
2009-04-02 11:20:00,4.22,4.27,4.2,4.24,1631900.0,2.7156,2.7478,2.7028,2.7285,1631900.0
2009-04-02 11:30:00,4.24,4.25,4.22,4.22,581300.0,2.7285,2.735,2.7156,2.7156,581300.0
2009-04-02 11:40:00,4.22,4.24,4.19,4.22,1086000.0,2.7156,2.7285,2.6963,2.7156,1086000.0
2009-04-02 11:50:00,4.23,4.24,4.16,4.2,994300.0,2.7221,2.7285,2.677,2.7028,994300.0
2009-04-02 12:00:00,4.2,4.24,4.19,4.24,824100.0,2.7028,2.7285,2.6963,2.7285,824100.0
2009-04-02 12:10:00,4.24,4.31,4.23,4.3,1452900.0,2.7285,2.7736,2.7221,2.7671,1452900.0
2009-04-02 12:20:00,4.3,4.35,4.29,4.35,1225400.0,2.7671,2.7993,2.7607,2.7993,1225400.0
2009-04-02 12:30:00,4.34,4.38,4.23,4.27,1654000.0,2.7929,2.8186,2.7221,2.7478,1654000.0
2009-04-02 12:40:00,4.27,4.29,4.24,4.29,704000.0,2.7478,2.7607,2.7285,2.7607,704000.0
2009-04-02 12:50:00,4.29,4.3,4.27,4.3,572200.0,2.7607,2.7671,2.7478,2.7671,572200.0
2009-04-02 13:00:00,4.29,4.34,4.27,4.27,725200.0,2.7607,2.7929,2.7478,2.7478,725200.0
2009-04-02 13:10:00,4.28,4.28,4.2,4.22,1042900.0,2.7543,2.7543,2.7028,2.7156,1042900.0
2009-04-02 13:20:00,4.22,4.23,4.17,4.2,1029600.0,2.7156,2.7221,2.6835,2.7028,1029600.0
2009-04-02 13:30:00,4.2,4.25,4.18,4.24,1034100.0,2.7028,2.735,2.6899,2.7285,1034100.0
2009-04-02 13:40:00,4.23,4.24,4.21,4.24,671400.0,2.7221,2.7285,2.7092,2.7285,671400.0
2009-04-02 13:50:00,4.24,4.24,4.15,4.17,1336500.0,2.7285,2.7285,2.6706,2.6835,1336500.0
2009-04-02 14:00:00,4.18,4.2,4.15,4.17,626700.0,2.6899,2.7028,2.6706,2.6835,626700.0
2009-04-02 14:10:00,4.16,4.18,4.13,4.13,1032600.0,2.677,2.6899,2.6577,2.6577,1032600.0
2009-04-02 14:20:00,4.13,4.19,4.08,4.18,1241100.0,2.6577,2.6963,2.6256,2.6899,1241100.0
2009-04-02 14:30:00,4.18,4.2,4.18,4.2,739300.0,2.6899,2.7028,2.6899,2.7028,739300.0
2009-04-02 14:40:00,4.19,4.25,4.17,4.25,941000.0,2.6963,2.735,2.6835,2.735,941000.0
2009-04-02 14:50:00,4.25,4.28,4.21,4.22,1117100.0,2.735,2.7543,2.7092,2.7156,1117100.0
2009-04-02 15:00:00,4.22,4.27,4.2,4.23,979300.0,2.7156,2.7478,2.7028,2.7221,979300.0
2009-04-02 15:10:00,4.23,4.24,4.19,4.22,1115200.0,2.7221,2.7285,2.6963,2.7156,1115200.0
2009-04-02 15:20:00,4.22,4.35,4.22,4.32,2158100.0,2.7156,2.7993,2.7156,2.78,2158100.0
2009-04-02 15:30:00,4.32,4.41,4.31,4.37,2411900.0,2.78,2.8379,2.7736,2.8122,2411900.0
2009-04-02 15:40:00,4.36,4.44,4.27,4.36,2669200.0,2.8057,2.8572,2.7478,2.8057,2669200.0
2009-04-02 15:50:00,4.36,4.44,4.29,4.43,3670200.0,2.8057,2.8572,2.7607,2.8508,3670200.0
2009-04-03 09:30:00,4.5,4.98,4.5,4.89,4834600.0,2.8958,3.2047,2.8958,3.1468,4834600.0
2009-04-03 09:40:00,4.88,4.95,4.8,4.82,4416200.0,3.1404,3.1854,3.0889,3.1018,4416200.0
2009-04-03 09:50:00,4.82,4.87,4.7,4.77,2477600.0,3.1018,3.1339,3.0245,3.0696,2477600.0
2009-04-03 10:00:00,4.77,4.77,4.55,4.6,3093900.0,3.0696,3.0696,2.928,2.9602,3093900.0
2009-04-03 10:10:00,4.61,4.62,4.51,4.59,3732200.0,2.9666,2.9731,2.9023,2.9537,3732200.0
2009-04-03 10:20:00,4.59,4.6,4.45,4.48,2979500.0,2.9537,2.9602,2.8637,2.883,2979500.0
2009-04-03 10:30:00,4.49,4.5,4.31,4.41,2308500.0,2.8894,2.8958,2.7736,2.8379,2308500.0
2009-04-03 10:40:00,4.41,4.44,4.23,4.39,2868200.0,2.8379,2.8572,2.7221,2.825,2868200.0
2009-04-03 10:50:00,4.38,4.46,4.33,4.39,2001000.0,2.8186,2.8701,2.7864,2.825,2001000.0
2009-04-03 11:00:00,4.39,4.44,4.35,4.43,1421600.0,2.825,2.8572,2.7993,2.8508,1421600.0
2009-04-03 11:10:00,4.43,4.45,4.42,4.44,832700.0,2.8508,2.8637,2.8443,2.8572,832700.0
2009-04-03 11:20:00,4.43,4.49,4.43,4.48,1420600.0,2.8508,2.8894,2.8508,2.883,1420600.0
2009-04-03 11:30:00,4.48,4.57,4.45,4.48,2300900.0,2.883,2.9409,2.8637,2.883,2300900.0
2009-04-03 11:40:00,4.48,4.54,4.48,4.52,1313000.0,2.883,2.9216,2.883,2.9087,1313000.0
2009-04-03 11:50:00,4.52,4.55,4.5,4.54,1465000.0,2.9087,2.928,2.8958,2.9216,1465000.0
2009-04-03 12:00:00,4.54,4.55,4.51,4.54,1954700.0,2.9216,2.928,2.9023,2.9216,1954700.0
2009-04-03 12:10:00,4.55,4.64,4.54,4.55,2807300.0,2.928,2.9859,2.9216,2.928,2807300.0
2009-04-03 12:20:00,4.56,4.59,4.48,4.59,1596200.0,2.9344,2.9537,2.883,2.9537,1596200.0
2009-04-03 12:30:00,4.58,4.6,4.51,4.52,1344000.0,2.9473,2.9602,2.9023,2.9087,1344000.0
2009-04-03 12:40:00,4.52,4.56,4.45,4.46,1190300.0,2.9087,2.9344,2.8637,2.8701,1190300.0
2009-04-03 12:50:00,4.45,4.52,4.45,4.5,843800.0,2.8637,2.9087,2.8637,2.8958,843800.0
2009-04-03 13:00:00,4.5,4.5,4.45,4.45,525900.0,2.8958,2.8958,2.8637,2.8637,525900.0
2009-04-03 13:10:00,4.45,4.47,4.41,4.45,735800.0,2.8637,2.8765,2.8379,2.8637,735800.0
2009-04-03 13:20:00,4.45,4.45,4.42,4.45,429900.0,2.8637,2.8637,2.8443,2.8637,429900.0
2009-04-03 13:30:00,4.45,4.5,4.44,4.45,1136600.0,2.8637,2.8958,2.8572,2.8637,1136600.0
2009-04-03 13:40:00,4.45,4.46,4.4,4.43,721500.0,2.8637,2.8701,2.8315,2.8508,721500.0
2009-04-03 13:50:00,4.44,4.55,4.42,4.48,920900.0,2.8572,2.928,2.8443,2.883,920900.0
2009-04-03 14:00:00,4.47,4.53,4.47,4.5,896200.0,2.8765,2.9151,2.8765,2.8958,896200.0
2009-04-03 14:10:00,4.5,4.57,4.49,4.55,1485000.0,2.8958,2.9409,2.8894,2.928,1485000.0
2009-04-03 14:20:00,4.56,4.59,4.52,4.58,1839000.0,2.9344,2.9537,2.9087,2.9473,1839000.0
2009-04-03 14:30:00,4.59,4.63,4.54,4.55,1991400.0,2.9537,2.9795,2.9216,2.928,1991400.0
2009-04-03 14:40:00,4.55,4.55,4.5,4.51,871900.0,2.928,2.928,2.8958,2.9023,871900.0
2009-04-03 14:50:00,4.5,4.58,4.5,4.58,1047700.0,2.8958,2.9473,2.8958,2.9473,1047700.0
2009-04-03 15:00:00,4.57,4.6,4.49,4.53,1350500.0,2.9409,2.9602,2.8894,2.9151,1350500.0
2009-04-03 15:10:00,4.53,4.54,4.46,4.5,883600.0,2.9151,2.9216,2.8701,2.8958,883600.0
2009-04-03 15:20:00,4.5,4.54,4.47,4.47,1044800.0,2.8958,2.9216,2.8765,2.8765,1044800.0
2009-04-03 15:30:00,4.48,4.5,4.43,4.46,1294500.0,2.883,2.8958,2.8508,2.8701,1294500.0
2009-04-03 15:40:00,4.46,4.5,4.45,4.48,1251300.0,2.8701,2.8958,2.8637,2.883,1251300.0
2009-04-03 15:50:00,4.47,4.52,4.47,4.5,1858300.0,2.8765,2.9087,2.8765,2.8958,1858300.0
2009-04-06 09:30:00,4.55,4.88,4.48,4.85,4757000.0,2.928,3.1404,2.883,3.1211,4757000.0
2009-04-06 09:40:00,4.86,4.9,4.7,4.78,3818800.0,3.1275,3.1532,3.0245,3.076,3818800.0
2009-04-06 09:50:00,4.79,5.08,4.78,5.05,5893800.0,3.0825,3.2691,3.076,3.2498,5893800.0
2009-04-06 10:00:00,5.04,5.21,5.01,5.17,6880000.0,3.2433,3.3527,3.224,3.327,6880000.0
2009-04-06 10:10:00,5.17,5.18,4.95,5.07,3719700.0,3.327,3.3334,3.1854,3.2626,3719700.0
2009-04-06 10:20:00,5.07,5.1,4.9,4.95,3078300.0,3.2626,3.2819,3.1532,3.1854,3078300.0
2009-04-06 10:30:00,4.95,5.12,4.93,5.11,2672500.0,3.1854,3.2948,3.1725,3.2884,2672500.0
2009-04-06 10:40:00,5.11,5.14,5.01,5.14,2032000.0,3.2884,3.3077,3.224,3.3077,2032000.0
2009-04-06 10:50:00,5.14,5.19,5.1,5.15,2427800.0,3.3077,3.3399,3.2819,3.3141,2427800.0
2009-04-06 11:00:00,5.16,5.17,5.0,5.08,2164300.0,3.3206,3.327,3.2176,3.2691,2164300.0
2009-04-06 11:10:00,5.09,5.14,5.04,5.09,1226600.0,3.2755,3.3077,3.2433,3.2755,1226600.0
2009-04-06 11:20:00,5.09,5.14,5.06,5.09,1112400.0,3.2755,3.3077,3.2562,3.2755,1112400.0
2009-04-06 11:30:00,5.09,5.13,5.05,5.07,721800.0,3.2755,3.3012,3.2498,3.2626,721800.0
2009-04-06 11:40:00,5.08,5.11,5.05,5.09,867600.0,3.2691,3.2884,3.2498,3.2755,867600.0
2009-04-06 11:50:00,5.09,5.09,5.02,5.04,819600.0,3.2755,3.2755,3.2305,3.2433,819600.0
2009-04-06 12:00:00,5.05,5.1,5.04,5.09,1107300.0,3.2498,3.2819,3.2433,3.2755,1107300.0
2009-04-06 12:10:00,5.1,5.1,5.02,5.02,1053900.0,3.2819,3.2819,3.2305,3.2305,1053900.0
2009-04-06 12:20:00,5.02,5.05,4.95,5.02,1593000.0,3.2305,3.2498,3.1854,3.2305,1593000.0
2009-04-06 12:30:00,5.02,5.05,5.0,5.02,698600.0,3.2305,3.2498,3.2176,3.2305,698600.0
2009-04-06 12:40:00,5.03,5.04,4.98,5.02,698000.0,3.2369,3.2433,3.2047,3.2305,698000.0
2009-04-06 12:50:00,5.03,5.05,4.99,5.05,714200.0,3.2369,3.2498,3.2112,3.2498,714200.0
2009-04-06 13:00:00,5.04,5.08,5.04,5.05,614300.0,3.2433,3.2691,3.2433,3.2498,614300.0
2009-04-06 13:10:00,5.06,5.08,5.05,5.07,555300.0,3.2562,3.2691,3.2498,3.2626,555300.0
2009-04-06 13:20:00,5.06,5.07,5.02,5.05,392600.0,3.2562,3.2626,3.2305,3.2498,392600.0
2009-04-06 13:30:00,5.04,5.07,5.01,5.05,538100.0,3.2433,3.2626,3.224,3.2498,538100.0
2009-04-06 13:40:00,5.05,5.06,5.04,5.05,348300.0,3.2498,3.2562,3.2433,3.2498,348300.0
2009-04-06 13:50:00,5.05,5.05,4.97,5.0,1141600.0,3.2498,3.2498,3.1983,3.2176,1141600.0
2009-04-06 14:00:00,5.0,5.05,4.99,5.05,681800.0,3.2176,3.2498,3.2112,3.2498,681800.0
2009-04-06 14:10:00,5.05,5.05,5.0,5.01,633400.0,3.2498,3.2498,3.2176,3.224,633400.0
2009-04-06 14:20:00,5.02,5.02,4.99,5.0,395500.0,3.2305,3.2305,3.2112,3.2176,395500.0
2009-04-06 14:30:00,5.01,5.01,4.95,4.95,1041900.0,3.224,3.224,3.1854,3.1854,1041900.0
2009-04-06 14:40:00,4.95,4.98,4.95,4.97,457400.0,3.1854,3.2047,3.1854,3.1983,457400.0
2009-04-06 14:50:00,4.96,5.03,4.93,4.93,801200.0,3.1918,3.2369,3.1725,3.1725,801200.0
2009-04-06 15:00:00,4.93,4.96,4.84,4.89,2679200.0,3.1725,3.1918,3.1146,3.1468,2679200.0
2009-04-06 15:10:00,4.89,4.9,4.81,4.9,1344300.0,3.1468,3.1532,3.0953,3.1532,1344300.0
2009-04-06 15:20:00,4.9,4.92,4.81,4.82,1334600.0,3.1532,3.1661,3.0953,3.1018,1334600.0
2009-04-06 15:30:00,4.82,4.87,4.81,4.84,1070000.0,3.1018,3.1339,3.0953,3.1146,1070000.0
2009-04-06 15:40:00,4.84,4.92,4.83,4.92,946800.0,3.1146,3.1661,3.1082,3.1661,946800.0
2009-04-06 15:50:00,4.92,4.98,4.87,4.93,1816000.0,3.1661,3.2047,3.1339,3.1725,1816000.0
2009-04-07 09:30:00,4.76,4.8,4.48,4.57,4299100.0,3.0631,3.0889,2.883,2.9409,4299100.0
2009-04-07 09:40:00,4.58,4.73,4.55,4.71,2304700.0,2.9473,3.0438,2.928,3.031,2304700.0
2009-04-07 09:50:00,4.71,4.72,4.65,4.66,1341500.0,3.031,3.0374,2.9924,2.9988,1341500.0
2009-04-07 10:00:00,4.65,4.66,4.5,4.52,2120500.0,2.9924,2.9988,2.8958,2.9087,2120500.0
2009-04-07 10:10:00,4.53,4.57,4.5,4.51,1640700.0,2.9151,2.9409,2.8958,2.9023,1640700.0
2009-04-07 10:20:00,4.52,4.56,4.5,4.56,1071900.0,2.9087,2.9344,2.8958,2.9344,1071900.0
2009-04-07 10:30:00,4.55,4.63,4.53,4.53,1398300.0,2.928,2.9795,2.9151,2.9151,1398300.0
2009-04-07 10:40:00,4.53,4.57,4.51,4.52,1650500.0,2.9151,2.9409,2.9023,2.9087,1650500.0
2009-04-07 10:50:00,4.51,4.52,4.32,4.34,3133900.0,2.9023,2.9087,2.78,2.7929,3133900.0
2009-04-07 11:00:00,4.34,4.37,4.25,4.28,2873500.0,2.7929,2.8122,2.735,2.7543,2873500.0
2009-04-07 11:10:00,4.27,4.29,4.19,4.2,3035600.0,2.7478,2.7607,2.6963,2.7028,3035600.0
2009-04-07 11:20:00,4.21,4.24,4.17,4.22,3042200.0,2.7092,2.7285,2.6835,2.7156,3042200.0
2009-04-07 11:30:00,4.23,4.25,4.12,4.15,3086700.0,2.7221,2.735,2.6513,2.6706,3086700.0
2009-04-07 11:40:00,4.15,4.21,4.13,4.15,1399500.0,2.6706,2.7092,2.6577,2.6706,1399500.0
2009-04-07 11:50:00,4.16,4.21,4.13,4.2,1489600.0,2.677,2.7092,2.6577,2.7028,1489600.0
2009-04-07 12:00:00,4.19,4.22,4.16,4.17,1267800.0,2.6963,2.7156,2.677,2.6835,1267800.0
2009-04-07 12:10:00,4.17,4.23,4.16,4.17,1421000.0,2.6835,2.7221,2.677,2.6835,1421000.0
2009-04-07 12:20:00,4.17,4.19,4.15,4.17,868900.0,2.6835,2.6963,2.6706,2.6835,868900.0
2009-04-07 12:30:00,4.17,4.19,4.16,4.17,706600.0,2.6835,2.6963,2.677,2.6835,706600.0
2009-04-07 12:40:00,4.17,4.18,4.14,4.14,786200.0,2.6835,2.6899,2.6642,2.6642,786200.0
2009-04-07 12:50:00,4.14,4.15,4.07,4.11,2041500.0,2.6642,2.6706,2.6191,2.6449,2041500.0
2009-04-07 13:00:00,4.11,4.17,4.08,4.12,1317600.0,2.6449,2.6835,2.6256,2.6513,1317600.0
2009-04-07 13:10:00,4.12,4.13,4.07,4.09,1716500.0,2.6513,2.6577,2.6191,2.632,1716500.0
2009-04-07 13:20:00,4.1,4.1,3.99,4.03,2816200.0,2.6384,2.6384,2.5676,2.5934,2816200.0
2009-04-07 13:30:00,4.02,4.03,3.95,3.97,2613300.0,2.5869,2.5934,2.5419,2.5548,2613300.0
2009-04-07 13:40:00,3.98,4.08,3.96,4.04,1787100.0,2.5612,2.6256,2.5483,2.5998,1787100.0
2009-04-07 13:50:00,4.03,4.07,4.02,4.06,720900.0,2.5934,2.6191,2.5869,2.6127,720900.0
2009-04-07 14:00:00,4.06,4.06,3.98,4.03,1518200.0,2.6127,2.6127,2.5612,2.5934,1518200.0
2009-04-07 14:10:00,4.03,4.05,4.02,4.04,1436100.0,2.5934,2.6062,2.5869,2.5998,1436100.0
2009-04-07 14:20:00,4.03,4.04,4.0,4.01,924200.0,2.5934,2.5998,2.5741,2.5805,924200.0
2009-04-07 14:30:00,4.01,4.02,3.95,3.95,1727100.0,2.5805,2.5869,2.5419,2.5419,1727100.0
2009-04-07 14:40:00,3.95,3.99,3.89,3.91,2470200.0,2.5419,2.5676,2.5033,2.5162,2470200.0
2009-04-07 14:50:00,3.9,3.91,3.84,3.88,2967500.0,2.5097,2.5162,2.4711,2.4968,2967500.0
2009-04-07 15:00:00,3.87,3.89,3.81,3.84,2105700.0,2.4904,2.5033,2.4518,2.4711,2105700.0
2009-04-07 15:10:00,3.84,3.98,3.84,3.94,3274900.0,2.4711,2.5612,2.4711,2.5355,3274900.0
2009-04-07 15:20:00,3.95,3.99,3.89,3.9,2305600.0,2.5419,2.5676,2.5033,2.5097,2305600.0
2009-04-07 15:30:00,3.89,3.99,3.89,3.97,1819600.0,2.5033,2.5676,2.5033,2.5548,1819600.0
2009-04-07 15:40:00,3.96,4.06,3.96,4.01,2086800.0,2.5483,2.6127,2.5483,2.5805,2086800.0
2009-04-07 15:50:00,4.01,4.02,3.98,4.02,2423300.0,2.5805,2.5869,2.5612,2.5869,2423300.0
2009-04-08 09:30:00,4.28,4.33,4.1,4.1,3067800.0,2.7543,2.7864,2.6384,2.6384,3067800.0
2009-04-08 09:40:00,4.11,4.14,4.05,4.11,1549500.0,2.6449,2.6642,2.6062,2.6449,1549500.0
2009-04-08 09:50:00,4.11,4.16,4.1,4.12,1133000.0,2.6449,2.677,2.6384,2.6513,1133000.0
2009-04-08 10:00:00,4.13,4.13,4.05,4.05,1215500.0,2.6577,2.6577,2.6062,2.6062,1215500.0
2009-04-08 10:10:00,4.05,4.1,3.95,3.97,2602100.0,2.6062,2.6384,2.5419,2.5548,2602100.0
2009-04-08 10:20:00,3.96,3.98,3.83,3.85,2563600.0,2.5483,2.5612,2.4647,2.4775,2563600.0
2009-04-08 10:30:00,3.86,3.93,3.83,3.87,1256800.0,2.484,2.529,2.4647,2.4904,1256800.0
2009-04-08 10:40:00,3.87,3.92,3.83,3.89,882700.0,2.4904,2.5226,2.4647,2.5033,882700.0
2009-04-08 10:50:00,3.89,3.91,3.85,3.89,750600.0,2.5033,2.5162,2.4775,2.5033,750600.0
2009-04-08 11:00:00,3.9,4.04,3.88,4.02,1917200.0,2.5097,2.5998,2.4968,2.5869,1917200.0
2009-04-08 11:10:00,4.01,4.02,3.95,3.98,1013000.0,2.5805,2.5869,2.5419,2.5612,1013000.0
2009-04-08 11:20:00,3.99,4.0,3.96,3.97,464600.0,2.5676,2.5741,2.5483,2.5548,464600.0
2009-04-08 11:30:00,3.97,4.0,3.91,3.99,896600.0,2.5548,2.5741,2.5162,2.5676,896600.0
2009-04-08 11:40:00,3.99,3.99,3.92,3.96,470000.0,2.5676,2.5676,2.5226,2.5483,470000.0
2009-04-08 11:50:00,3.96,3.97,3.93,3.93,504300.0,2.5483,2.5548,2.529,2.529,504300.0
2009-04-08 12:00:00,3.93,3.94,3.85,3.88,745500.0,2.529,2.5355,2.4775,2.4968,745500.0
2009-04-08 12:10:00,3.87,3.9,3.84,3.88,922700.0,2.4904,2.5097,2.4711,2.4968,922700.0
2009-04-08 12:20:00,3.87,3.92,3.85,3.92,502300.0,2.4904,2.5226,2.4775,2.5226,502300.0
2009-04-08 12:30:00,3.92,3.92,3.9,3.9,229300.0,2.5226,2.5226,2.5097,2.5097,229300.0
2009-04-08 12:40:00,3.91,3.98,3.9,3.97,481100.0,2.5162,2.5612,2.5097,2.5548,481100.0
2009-04-08 12:50:00,3.96,4.01,3.95,4.0,858600.0,2.5483,2.5805,2.5419,2.5741,858600.0
2009-04-08 13:00:00,3.99,4.01,3.98,4.0,604200.0,2.5676,2.5805,2.5612,2.5741,604200.0
2009-04-08 13:10:00,4.0,4.01,3.98,3.98,479100.0,2.5741,2.5805,2.5612,2.5612,479100.0
2009-04-08 13:20:00,3.98,3.99,3.98,3.98,416000.0,2.5612,2.5676,2.5612,2.5612,416000.0
2009-04-08 13:30:00,3.99,3.99,3.97,3.98,396500.0,2.5676,2.5676,2.5548,2.5612,396500.0
2009-04-08 13:40:00,3.99,4.0,3.94,3.98,549400.0,2.5676,2.5741,2.5355,2.5612,549400.0
2009-04-08 13:50:00,3.98,3.99,3.95,3.96,330500.0,2.5612,2.5676,2.5419,2.5483,330500.0
2009-04-08 14:00:00,3.96,3.99,3.92,3.93,710300.0,2.5483,2.5676,2.5226,2.529,710300.0
2009-04-08 14:10:00,3.92,3.94,3.87,3.91,497400.0,2.5226,2.5355,2.4904,2.5162,497400.0
2009-04-08 14:20:00,3.92,3.95,3.92,3.95,229700.0,2.5226,2.5419,2.5226,2.5419,229700.0
2009-04-08 14:30:00,3.95,3.99,3.94,3.99,244700.0,2.5419,2.5676,2.5355,2.5676,244700.0
2009-04-08 14:40:00,3.99,4.0,3.96,3.99,313100.0,2.5676,2.5741,2.5483,2.5676,313100.0
2009-04-08 14:50:00,3.99,3.99,3.94,3.96,484000.0,2.5676,2.5676,2.5355,2.5483,484000.0
2009-04-08 15:00:00,3.96,3.97,3.9,3.92,584700.0,2.5483,2.5548,2.5097,2.5226,584700.0
2009-04-08 15:10:00,3.92,3.94,3.9,3.94,790900.0,2.5226,2.5355,2.5097,2.5355,790900.0
2009-04-08 15:20:00,3.94,4.02,3.93,4.0,869400.0,2.5355,2.5869,2.529,2.5741,869400.0
2009-04-08 15:30:00,4.0,4.03,3.94,3.98,1253600.0,2.5741,2.5934,2.5355,2.5612,1253600.0
2009-04-08 15:40:00,3.98,4.02,3.98,4.01,621200.0,2.5612,2.5869,2.5612,2.5805,621200.0
2009-04-08 15:50:00,4.0,4.01,3.98,3.99,1496300.0,2.5741,2.5805,2.5612,2.5676,1496300.0
2009-04-09 09:30:00,4.32,4.38,4.21,4.22,3186400.0,2.78,2.8186,2.7092,2.7156,3186400.0
2009-04-09 09:40:00,4.22,4.27,4.2,4.27,1095700.0,2.7156,2.7478,2.7028,2.7478,1095700.0
2009-04-09 09:50:00,4.27,4.3,4.24,4.26,1076100.0,2.7478,2.7671,2.7285,2.7414,1076100.0
2009-04-09 10:00:00,4.27,4.28,4.14,4.18,1196400.0,2.7478,2.7543,2.6642,2.6899,1196400.0
2009-04-09 10:10:00,4.18,4.23,4.15,4.2,1073500.0,2.6899,2.7221,2.6706,2.7028,1073500.0
2009-04-09 10:20:00,4.2,4.35,4.19,4.35,2048600.0,2.7028,2.7993,2.6963,2.7993,2048600.0
2009-04-09 10:30:00,4.35,4.5,4.32,4.5,2853200.0,2.7993,2.8958,2.78,2.8958,2853200.0
2009-04-09 10:40:00,4.49,4.5,4.35,4.4,1513200.0,2.8894,2.8958,2.7993,2.8315,1513200.0
2009-04-09 10:50:00,4.4,4.46,4.39,4.39,652400.0,2.8315,2.8701,2.825,2.825,652400.0
2009-04-09 11:00:00,4.4,4.41,4.33,4.39,783300.0,2.8315,2.8379,2.7864,2.825,783300.0
2009-04-09 11:10:00,4.39,4.4,4.36,4.38,597700.0,2.825,2.8315,2.8057,2.8186,597700.0
2009-04-09 11:20:00,4.38,4.4,4.36,4.38,562000.0,2.8186,2.8315,2.8057,2.8186,562000.0
2009-04-09 11:30:00,4.38,4.4,4.36,4.36,328000.0,2.8186,2.8315,2.8057,2.8057,328000.0
2009-04-09 11:40:00,4.36,4.38,4.27,4.31,724000.0,2.8057,2.8186,2.7478,2.7736,724000.0
2009-04-09 11:50:00,4.31,4.38,4.28,4.37,477000.0,2.7736,2.8186,2.7543,2.8122,477000.0
2009-04-09 12:00:00,4.37,4.37,4.32,4.35,248500.0,2.8122,2.8122,2.78,2.7993,248500.0
2009-04-09 12:10:00,4.35,4.37,4.31,4.34,247600.0,2.7993,2.8122,2.7736,2.7929,247600.0
2009-04-09 12:20:00,4.34,4.35,4.32,4.33,351200.0,2.7929,2.7993,2.78,2.7864,351200.0
2009-04-09 12:30:00,4.33,4.35,4.33,4.35,257400.0,2.7864,2.7993,2.7864,2.7993,257400.0
2009-04-09 12:40:00,4.35,4.38,4.34,4.38,398500.0,2.7993,2.8186,2.7929,2.8186,398500.0
2009-04-09 12:50:00,4.38,4.42,4.35,4.39,1146600.0,2.8186,2.8443,2.7993,2.825,1146600.0
2009-04-09 13:00:00,4.38,4.42,4.36,4.42,576600.0,2.8186,2.8443,2.8057,2.8443,576600.0
2009-04-09 13:10:00,4.41,4.44,4.41,4.42,475000.0,2.8379,2.8572,2.8379,2.8443,475000.0
2009-04-09 13:20:00,4.43,4.45,4.39,4.4,542900.0,2.8508,2.8637,2.825,2.8315,542900.0
2009-04-09 13:30:00,4.39,4.45,4.39,4.45,487200.0,2.825,2.8637,2.825,2.8637,487200.0
2009-04-09 13:40:00,4.45,4.49,4.39,4.48,962100.0,2.8637,2.8894,2.825,2.883,962100.0
2009-04-09 13:50:00,4.48,4.5,4.47,4.5,867400.0,2.883,2.8958,2.8765,2.8958,867400.0
2009-04-09 14:00:00,4.5,4.52,4.48,4.51,710800.0,2.8958,2.9087,2.883,2.9023,710800.0
2009-04-09 14:10:00,4.51,4.51,4.39,4.43,698700.0,2.9023,2.9023,2.825,2.8508,698700.0
2009-04-09 14:20:00,4.43,4.48,4.43,4.47,385500.0,2.8508,2.883,2.8508,2.8765,385500.0
2009-04-09 14:30:00,4.47,4.49,4.42,4.49,738700.0,2.8765,2.8894,2.8443,2.8894,738700.0
2009-04-09 14:40:00,4.49,4.49,4.43,4.45,441400.0,2.8894,2.8894,2.8508,2.8637,441400.0
2009-04-09 14:50:00,4.45,4.49,4.45,4.48,412600.0,2.8637,2.8894,2.8637,2.883,412600.0
2009-04-09 15:00:00,4.48,4.48,4.43,4.46,359700.0,2.883,2.883,2.8508,2.8701,359700.0
2009-04-09 15:10:00,4.47,4.48,4.43,4.45,433800.0,2.8765,2.883,2.8508,2.8637,433800.0
2009-04-09 15:20:00,4.46,4.46,4.43,4.46,413900.0,2.8701,2.8701,2.8508,2.8701,413900.0
2009-04-09 15:30:00,4.45,4.48,4.44,4.45,493000.0,2.8637,2.883,2.8572,2.8637,493000.0
2009-04-09 15:40:00,4.45,4.46,4.41,4.43,870300.0,2.8637,2.8701,2.8379,2.8508,870300.0
2009-04-09 15:50:00,4.44,4.45,4.4,4.44,1369800.0,2.8572,2.8637,2.8315,2.8572,1369800.0
2009-04-13 09:30:00,4.6,4.65,4.38,4.59,2245100.0,2.9602,2.9924,2.8186,2.9537,2245100.0
2009-04-13 09:40:00,4.59,4.69,4.44,4.69,2067900.0,2.9537,3.0181,2.8572,3.0181,2067900.0
2009-04-13 09:50:00,4.69,4.84,4.6,4.82,2040200.0,3.0181,3.1146,2.9602,3.1018,2040200.0
2009-04-13 10:00:00,4.82,4.84,4.53,4.82,1319100.0,3.1018,3.1146,2.9151,3.1018,1319100.0
2009-04-13 10:10:00,4.83,4.98,4.81,4.98,2013000.0,3.1082,3.2047,3.0953,3.2047,2013000.0
2009-04-13 10:20:00,4.98,5.16,4.62,5.0,2936300.0,3.2047,3.3206,2.9731,3.2176,2936300.0
2009-04-13 10:30:00,5.0,5.05,4.83,4.99,1778500.0,3.2176,3.2498,3.1082,3.2112,1778500.0
2009-04-13 10:40:00,4.99,5.0,4.9,4.97,895000.0,3.2112,3.2176,3.1532,3.1983,895000.0
2009-04-13 10:50:00,4.97,5.15,4.96,5.11,1927900.0,3.1983,3.3141,3.1918,3.2884,1927900.0
2009-04-13 11:00:00,5.11,5.11,4.97,5.0,1305900.0,3.2884,3.2884,3.1983,3.2176,1305900.0
2009-04-13 11:10:00,4.99,5.03,4.97,5.0,735400.0,3.2112,3.2369,3.1983,3.2176,735400.0
2009-04-13 11:20:00,5.0,5.0,4.96,4.99,723500.0,3.2176,3.2176,3.1918,3.2112,723500.0
2009-04-13 11:30:00,4.99,4.99,4.92,4.92,515900.0,3.2112,3.2112,3.1661,3.1661,515900.0
2009-04-13 11:40:00,4.93,4.99,4.44,4.99,770900.0,3.1725,3.2112,2.8572,3.2112,770900.0
2009-04-13 11:50:00,4.99,4.99,4.93,4.96,511900.0,3.2112,3.2112,3.1725,3.1918,511900.0
2009-04-13 12:00:00,4.96,4.97,4.95,4.97,348700.0,3.1918,3.1983,3.1854,3.1983,348700.0
2009-04-13 12:10:00,4.97,4.99,4.95,4.98,371400.0,3.1983,3.2112,3.1854,3.2047,371400.0
2009-04-13 12:20:00,4.98,4.99,4.97,4.99,232500.0,3.2047,3.2112,3.1983,3.2112,232500.0
2009-04-13 12:30:00,4.98,5.0,4.98,4.99,305100.0,3.2047,3.2176,3.2047,3.2112,305100.0
2009-04-13 12:40:00,4.99,5.0,4.98,4.98,260900.0,3.2112,3.2176,3.2047,3.2047,260900.0
2009-04-13 12:50:00,4.98,5.0,4.98,4.98,307100.0,3.2047,3.2176,3.2047,3.2047,307100.0
2009-04-13 13:00:00,4.99,5.0,4.98,4.99,444900.0,3.2112,3.2176,3.2047,3.2112,444900.0
2009-04-13 13:10:00,5.0,5.07,4.98,5.01,1599500.0,3.2176,3.2626,3.2047,3.224,1599500.0
2009-04-13 13:20:00,5.01,5.08,5.01,5.05,626400.0,3.224,3.2691,3.224,3.2498,626400.0
2009-04-13 13:30:00,5.07,5.13,5.06,5.12,843700.0,3.2626,3.3012,3.2562,3.2948,843700.0
2009-04-13 13:40:00,5.12,5.15,5.1,5.14,717000.0,3.2948,3.3141,3.2819,3.3077,717000.0
2009-04-13 13:50:00,5.14,5.2,5.13,5.2,1469000.0,3.3077,3.3463,3.3012,3.3463,1469000.0
2009-04-13 14:00:00,5.2,5.21,5.1,5.1,1584500.0,3.3463,3.3527,3.2819,3.2819,1584500.0
2009-04-13 14:10:00,5.1,5.15,5.02,5.15,1250800.0,3.2819,3.3141,3.2305,3.3141,1250800.0
2009-04-13 14:20:00,5.15,5.19,5.09,5.09,917300.0,3.3141,3.3399,3.2755,3.2755,917300.0
2009-04-13 14:30:00,5.09,5.19,5.08,5.15,769100.0,3.2755,3.3399,3.2691,3.3141,769100.0
2009-04-13 14:40:00,5.14,5.15,5.1,5.13,654600.0,3.3077,3.3141,3.2819,3.3012,654600.0
2009-04-13 14:50:00,5.13,5.15,5.08,5.09,726500.0,3.3012,3.3141,3.2691,3.2755,726500.0
2009-04-13 15:00:00,5.09,5.15,5.06,5.13,771800.0,3.2755,3.3141,3.2562,3.3012,771800.0
2009-04-13 15:10:00,5.13,5.19,5.12,5.18,736300.0,3.3012,3.3399,3.2948,3.3334,736300.0
2009-04-13 15:20:00,5.18,5.2,5.12,5.18,1151900.0,3.3334,3.3463,3.2948,3.3334,1151900.0
2009-04-13 15:30:00,5.18,5.2,5.17,5.2,615600.0,3.3334,3.3463,3.327,3.3463,615600.0
2009-04-13 15:40:00,5.19,5.2,5.16,5.17,972600.0,3.3399,3.3463,3.3206,3.327,972600.0
2009-04-13 15:50:00,5.17,5.2,5.14,5.19,2256600.0,3.327,3.3463,3.3077,3.3399,2256600.0
2009-04-14 09:30:00,5.55,5.55,5.25,5.4,3482000.0,3.5715,3.5715,3.3785,3.475,3482000.0
2009-04-14 09:40:00,5.4,5.69,5.38,5.67,4441000.0,3.475,3.6616,3.4621,3.6487,4441000.0
2009-04-14 09:50:00,5.68,5.79,5.62,5.76,3123700.0,3.6552,3.726,3.6166,3.7067,3123700.0
2009-04-14 10:00:00,5.77,5.83,5.6,5.67,2945000.0,3.7131,3.7517,3.6037,3.6487,2945000.0
2009-04-14 10:10:00,5.67,5.79,5.61,5.63,1367200.0,3.6487,3.726,3.6101,3.623,1367200.0
2009-04-14 10:20:00,5.64,5.66,5.62,5.65,1427700.0,3.6294,3.6423,3.6166,3.6359,1427700.0
2009-04-14 10:30:00,5.64,5.73,5.61,5.71,1078000.0,3.6294,3.6874,3.6101,3.6745,1078000.0
2009-04-14 10:40:00,5.71,5.77,5.68,5.74,1103800.0,3.6745,3.7131,3.6552,3.6938,1103800.0
2009-04-14 10:50:00,5.73,5.74,5.65,5.65,968400.0,3.6874,3.6938,3.6359,3.6359,968400.0
2009-04-14 11:00:00,5.66,5.68,5.44,5.48,1936800.0,3.6423,3.6552,3.5007,3.5265,1936800.0
2009-04-14 11:10:00,5.48,5.56,5.45,5.54,1467800.0,3.5265,3.578,3.5072,3.5651,1467800.0
2009-04-14 11:20:00,5.53,5.55,5.4,5.4,1563300.0,3.5587,3.5715,3.475,3.475,1563300.0
2009-04-14 11:30:00,5.41,5.42,5.28,5.28,1709500.0,3.4814,3.4879,3.3978,3.3978,1709500.0
2009-04-14 11:40:00,5.27,5.49,5.27,5.47,1018800.0,3.3913,3.5329,3.3913,3.52,1018800.0
2009-04-14 11:50:00,5.47,5.47,5.37,5.39,668100.0,3.52,3.52,3.4557,3.4686,668100.0
2009-04-14 12:00:00,5.38,5.41,5.3,5.3,575600.0,3.4621,3.4814,3.4106,3.4106,575600.0
2009-04-14 12:10:00,5.3,5.35,5.21,5.35,1412700.0,3.4106,3.4428,3.3527,3.4428,1412700.0
2009-04-14 12:20:00,5.35,5.37,5.29,5.33,758100.0,3.4428,3.4557,3.4042,3.43,758100.0
2009-04-14 12:30:00,5.33,5.38,5.28,5.3,690800.0,3.43,3.4621,3.3978,3.4106,690800.0
2009-04-14 12:40:00,5.3,5.31,5.17,5.17,1000100.0,3.4106,3.4171,3.327,3.327,1000100.0
2009-04-14 12:50:00,5.17,5.26,5.1,5.11,1312300.0,3.327,3.3849,3.2819,3.2884,1312300.0
2009-04-14 13:00:00,5.12,5.19,5.0,5.07,1545800.0,3.2948,3.3399,3.2176,3.2626,1545800.0
2009-04-14 13:10:00,5.08,5.08,5.02,5.04,1007900.0,3.2691,3.2691,3.2305,3.2433,1007900.0
2009-04-14 13:20:00,5.04,5.09,5.01,5.09,823600.0,3.2433,3.2755,3.224,3.2755,823600.0
2009-04-14 13:30:00,5.09,5.15,5.05,5.09,867000.0,3.2755,3.3141,3.2498,3.2755,867000.0
2009-04-14 13:40:00,5.09,5.18,5.06,5.12,613000.0,3.2755,3.3334,3.2562,3.2948,613000.0
2009-04-14 13:50:00,5.12,5.14,5.06,5.12,499200.0,3.2948,3.3077,3.2562,3.2948,499200.0
2009-04-14 14:00:00,5.11,5.14,5.05,5.06,525900.0,3.2884,3.3077,3.2498,3.2562,525900.0
2009-04-14 14:10:00,5.06,5.11,5.04,5.11,540600.0,3.2562,3.2884,3.2433,3.2884,540600.0
2009-04-14 14:20:00,5.1,5.2,5.08,5.15,862600.0,3.2819,3.3463,3.2691,3.3141,862600.0
2009-04-14 14:30:00,5.15,5.18,5.12,5.18,500700.0,3.3141,3.3334,3.2948,3.3334,500700.0
2009-04-14 14:40:00,5.17,5.28,5.17,5.25,1072400.0,3.327,3.3978,3.327,3.3785,1072400.0
2009-04-14 14:50:00,5.26,5.28,5.12,5.22,1110500.0,3.3849,3.3978,3.2948,3.3592,1110500.0
2009-04-14 15:00:00,5.22,5.28,5.2,5.22,729000.0,3.3592,3.3978,3.3463,3.3592,729000.0
2009-04-14 15:10:00,5.23,5.29,5.19,5.28,550300.0,3.3656,3.4042,3.3399,3.3978,550300.0
2009-04-14 15:20:00,5.28,5.32,5.25,5.28,1119400.0,3.3978,3.4235,3.3785,3.3978,1119400.0
2009-04-14 15:30:00,5.28,5.3,5.12,5.13,811400.0,3.3978,3.4106,3.2948,3.3012,811400.0
2009-04-14 15:40:00,5.13,5.23,5.13,5.17,799400.0,3.3012,3.3656,3.3012,3.327,799400.0
2009-04-14 15:50:00,5.16,5.19,5.09,5.13,1740700.0,3.3206,3.3399,3.2755,3.3012,1740700.0
2009-04-15 09:30:00,5.24,5.24,4.88,4.94,2790800.0,3.372,3.372,3.1404,3.179,2790800.0
2009-04-15 09:40:00,4.95,5.0,4.85,4.95,1371300.0,3.1854,3.2176,3.1211,3.1854,1371300.0
2009-04-15 09:50:00,4.95,5.16,4.95,5.12,1184300.0,3.1854,3.3206,3.1854,3.2948,1184300.0
2009-04-15 10:00:00,5.13,5.33,5.13,5.31,1644600.0,3.3012,3.43,3.3012,3.4171,1644600.0
2009-04-15 10:10:00,5.31,5.32,5.08,5.1,1168500.0,3.4171,3.4235,3.2691,3.2819,1168500.0
2009-04-15 10:20:00,5.1,5.19,5.1,5.13,822400.0,3.2819,3.3399,3.2819,3.3012,822400.0
2009-04-15 10:30:00,5.13,5.13,5.07,5.09,1017800.0,3.3012,3.3012,3.2626,3.2755,1017800.0
2009-04-15 10:40:00,5.09,5.14,5.08,5.14,770900.0,3.2755,3.3077,3.2691,3.3077,770900.0
2009-04-15 10:50:00,5.13,5.14,5.01,5.05,1043000.0,3.3012,3.3077,3.224,3.2498,1043000.0
2009-04-15 11:00:00,5.05,5.12,5.05,5.1,673400.0,3.2498,3.2948,3.2498,3.2819,673400.0
2009-04-15 11:10:00,5.1,5.12,5.04,5.07,472300.0,3.2819,3.2948,3.2433,3.2626,472300.0
2009-04-15 11:20:00,5.06,5.16,5.06,5.16,744500.0,3.2562,3.3206,3.2562,3.3206,744500.0
2009-04-15 11:30:00,5.16,5.25,5.15,5.24,832600.0,3.3206,3.3785,3.3141,3.372,832600.0
2009-04-15 11:40:00,5.24,5.27,5.12,5.16,699500.0,3.372,3.3913,3.2948,3.3206,699500.0
2009-04-15 11:50:00,5.16,5.26,5.16,5.24,736200.0,3.3206,3.3849,3.3206,3.372,736200.0
2009-04-15 12:00:00,5.24,5.27,5.22,5.25,535000.0,3.372,3.3913,3.3592,3.3785,535000.0
2009-04-15 12:10:00,5.26,5.27,5.2,5.22,306100.0,3.3849,3.3913,3.3463,3.3592,306100.0
2009-04-15 12:20:00,5.22,5.25,5.2,5.23,302000.0,3.3592,3.3785,3.3463,3.3656,302000.0
2009-04-15 12:30:00,5.24,5.26,5.23,5.25,226100.0,3.372,3.3849,3.3656,3.3785,226100.0
2009-04-15 12:40:00,5.26,5.26,5.21,5.22,410700.0,3.3849,3.3849,3.3527,3.3592,410700.0
2009-04-15 12:50:00,5.22,5.25,5.21,5.22,288600.0,3.3592,3.3785,3.3527,3.3592,288600.0
2009-04-15 13:00:00,5.22,5.23,5.16,5.17,544200.0,3.3592,3.3656,3.3206,3.327,544200.0
2009-04-15 13:10:00,5.17,5.23,5.17,5.21,632200.0,3.327,3.3656,3.327,3.3527,632200.0
2009-04-15 13:20:00,5.2,5.21,5.1,5.11,895300.0,3.3463,3.3527,3.2819,3.2884,895300.0
2009-04-15 13:30:00,5.11,5.14,5.06,5.06,1270300.0,3.2884,3.3077,3.2562,3.2562,1270300.0
2009-04-15 13:40:00,5.07,5.07,5.0,5.01,1784800.0,3.2626,3.2626,3.2176,3.224,1784800.0
2009-04-15 13:50:00,5.01,5.03,4.96,5.0,2108000.0,3.224,3.2369,3.1918,3.2176,2108000.0
2009-04-15 14:00:00,5.0,5.08,4.98,5.04,831800.0,3.2176,3.2691,3.2047,3.2433,831800.0
2009-04-15 14:10:00,5.04,5.08,4.95,4.96,842900.0,3.2433,3.2691,3.1854,3.1918,842900.0
2009-04-15 14:20:00,4.96,4.99,4.93,4.98,1100100.0,3.1918,3.2112,3.1725,3.2047,1100100.0
2009-04-15 14:30:00,4.97,4.97,4.92,4.95,922600.0,3.1983,3.1983,3.1661,3.1854,922600.0
2009-04-15 14:40:00,4.96,4.96,4.91,4.95,1046500.0,3.1918,3.1918,3.1597,3.1854,1046500.0
2009-04-15 14:50:00,4.95,4.95,4.91,4.92,671000.0,3.1854,3.1854,3.1597,3.1661,671000.0
2009-04-15 15:00:00,4.91,5.02,4.91,5.0,601400.0,3.1597,3.2305,3.1597,3.2176,601400.0
2009-04-15 15:10:00,4.99,5.09,4.98,5.05,958300.0,3.2112,3.2755,3.2047,3.2498,958300.0
2009-04-15 15:20:00,5.04,5.06,5.01,5.03,639200.0,3.2433,3.2562,3.224,3.2369,639200.0
2009-04-15 15:30:00,5.04,5.06,5.02,5.05,866300.0,3.2433,3.2562,3.2305,3.2498,866300.0
2009-04-15 15:40:00,5.05,5.08,5.03,5.07,810200.0,3.2498,3.2691,3.2369,3.2626,810200.0
2009-04-15 15:50:00,5.07,5.15,5.07,5.13,1563300.0,3.2626,3.3141,3.2626,3.3012,1563300.0
2009-04-16 09:30:00,5.32,5.34,5.16,5.18,1305400.0,3.4235,3.4364,3.3206,3.3334,1305400.0
2009-04-16 09:40:00,5.18,5.19,5.07,5.11,1018500.0,3.3334,3.3399,3.2626,3.2884,1018500.0
2009-04-16 09:50:00,5.12,5.21,5.05,5.15,938200.0,3.2948,3.3527,3.2498,3.3141,938200.0
2009-04-16 10:00:00,5.14,5.19,5.07,5.13,827600.0,3.3077,3.3399,3.2626,3.3012,827600.0
2009-04-16 10:10:00,5.15,5.18,5.09,5.11,555100.0,3.3141,3.3334,3.2755,3.2884,555100.0
2009-04-16 10:20:00,5.12,5.15,5.1,5.11,428600.0,3.2948,3.3141,3.2819,3.2884,428600.0
2009-04-16 10:30:00,5.11,5.13,5.08,5.09,610300.0,3.2884,3.3012,3.2691,3.2755,610300.0
2009-04-16 10:40:00,5.1,5.12,5.06,5.09,404300.0,3.2819,3.2948,3.2562,3.2755,404300.0
2009-04-16 10:50:00,5.09,5.12,5.07,5.1,460300.0,3.2755,3.2948,3.2626,3.2819,460300.0
2009-04-16 11:00:00,5.1,5.1,5.07,5.09,337600.0,3.2819,3.2819,3.2626,3.2755,337600.0
2009-04-16 11:10:00,5.1,5.13,5.08,5.09,261700.0,3.2819,3.3012,3.2691,3.2755,261700.0
2009-04-16 11:20:00,5.09,5.13,5.09,5.12,310200.0,3.2755,3.3012,3.2755,3.2948,310200.0
2009-04-16 11:30:00,5.12,5.16,5.1,5.16,398300.0,3.2948,3.3206,3.2819,3.3206,398300.0
2009-04-16 11:40:00,5.17,5.18,5.12,5.12,435800.0,3.327,3.3334,3.2948,3.2948,435800.0
2009-04-16 11:50:00,5.13,5.17,5.11,5.14,252600.0,3.3012,3.327,3.2884,3.3077,252600.0
2009-04-16 12:00:00,5.13,5.15,5.11,5.11,209400.0,3.3012,3.3141,3.2884,3.2884,209400.0
2009-04-16 12:10:00,5.12,5.16,5.11,5.11,318800.0,3.2948,3.3206,3.2884,3.2884,318800.0
2009-04-16 12:20:00,5.12,5.13,5.1,5.11,373400.0,3.2948,3.3012,3.2819,3.2884,373400.0
2009-04-16 12:30:00,5.11,5.13,5.1,5.11,171600.0,3.2884,3.3012,3.2819,3.2884,171600.0
2009-04-16 12:40:00,5.12,5.15,5.1,5.15,234800.0,3.2948,3.3141,3.2819,3.3141,234800.0
2009-04-16 12:50:00,5.15,5.18,5.14,5.15,581900.0,3.3141,3.3334,3.3077,3.3141,581900.0
2009-04-16 13:00:00,5.15,5.16,5.13,5.14,358400.0,3.3141,3.3206,3.3012,3.3077,358400.0
2009-04-16 13:10:00,5.15,5.15,5.12,5.13,186600.0,3.3141,3.3141,3.2948,3.3012,186600.0
2009-04-16 13:20:00,5.14,5.17,5.13,5.15,314600.0,3.3077,3.327,3.3012,3.3141,314600.0
2009-04-16 13:30:00,5.14,5.15,5.11,5.13,209000.0,3.3077,3.3141,3.2884,3.3012,209000.0
2009-04-16 13:40:00,5.12,5.15,5.11,5.13,212200.0,3.2948,3.3141,3.2884,3.3012,212200.0
2009-04-16 13:50:00,5.13,5.13,5.11,5.13,369500.0,3.3012,3.3012,3.2884,3.3012,369500.0
2009-04-16 14:00:00,5.12,5.15,5.12,5.13,335100.0,3.2948,3.3141,3.2948,3.3012,335100.0
2009-04-16 14:10:00,5.13,5.15,5.12,5.13,175700.0,3.3012,3.3141,3.2948,3.3012,175700.0
2009-04-16 14:20:00,5.13,5.2,5.13,5.19,557500.0,3.3012,3.3463,3.3012,3.3399,557500.0
2009-04-16 14:30:00,5.2,5.2,5.17,5.17,963800.0,3.3463,3.3463,3.327,3.327,963800.0
2009-04-16 14:40:00,5.17,5.2,5.16,5.16,694100.0,3.327,3.3463,3.3206,3.3206,694100.0
2009-04-16 14:50:00,5.17,5.2,5.16,5.17,737300.0,3.327,3.3463,3.3206,3.327,737300.0
2009-04-16 15:00:00,5.17,5.19,5.13,5.18,626400.0,3.327,3.3399,3.3012,3.3334,626400.0
2009-04-16 15:10:00,5.18,5.22,5.15,5.22,1528300.0,3.3334,3.3592,3.3141,3.3592,1528300.0
2009-04-16 15:20:00,5.22,5.26,5.21,5.26,1252300.0,3.3592,3.3849,3.3527,3.3849,1252300.0
2009-04-16 15:30:00,5.26,5.26,5.19,5.2,767700.0,3.3849,3.3849,3.3399,3.3463,767700.0
2009-04-16 15:40:00,5.2,5.2,5.12,5.12,922500.0,3.3463,3.3463,3.2948,3.2948,922500.0
2009-04-16 15:50:00,5.12,5.15,5.06,5.1,3638900.0,3.2948,3.3141,3.2562,3.2819,3638900.0
2009-04-17 09:30:00,4.96,5.05,4.94,4.96,2260500.0,3.1918,3.2498,3.179,3.1918,2260500.0
2009-04-17 09:40:00,4.97,4.98,4.85,4.93,1592000.0,3.1983,3.2047,3.1211,3.1725,1592000.0
2009-04-17 09:50:00,4.93,4.98,4.89,4.95,856100.0,3.1725,3.2047,3.1468,3.1854,856100.0
2009-04-17 10:00:00,4.94,4.95,4.89,4.95,585300.0,3.179,3.1854,3.1468,3.1854,585300.0
2009-04-17 10:10:00,4.94,4.95,4.89,4.92,450400.0,3.179,3.1854,3.1468,3.1661,450400.0
2009-04-17 10:20:00,4.92,4.93,4.86,4.9,547100.0,3.1661,3.1725,3.1275,3.1532,547100.0
2009-04-17 10:30:00,4.9,4.93,4.86,4.87,686700.0,3.1532,3.1725,3.1275,3.1339,686700.0
2009-04-17 10:40:00,4.86,4.9,4.86,4.89,433900.0,3.1275,3.1532,3.1275,3.1468,433900.0
2009-04-17 10:50:00,4.89,4.93,4.88,4.91,431300.0,3.1468,3.1725,3.1404,3.1597,431300.0
2009-04-17 11:00:00,4.9,4.94,4.9,4.93,635200.0,3.1532,3.179,3.1532,3.1725,635200.0
2009-04-17 11:10:00,4.93,4.94,4.89,4.9,500200.0,3.1725,3.179,3.1468,3.1532,500200.0
2009-04-17 11:20:00,4.9,4.94,4.9,4.9,520500.0,3.1532,3.179,3.1532,3.1532,520500.0
2009-04-17 11:30:00,4.9,4.95,4.89,4.95,793100.0,3.1532,3.1854,3.1468,3.1854,793100.0
2009-04-17 11:40:00,4.95,4.98,4.93,4.96,353800.0,3.1854,3.2047,3.1725,3.1918,353800.0
2009-04-17 11:50:00,4.95,4.99,4.93,4.94,515400.0,3.1854,3.2112,3.1725,3.179,515400.0
2009-04-17 12:00:00,4.94,4.96,4.92,4.93,369300.0,3.179,3.1918,3.1661,3.1725,369300.0
2009-04-17 12:10:00,4.94,4.98,4.92,4.93,370500.0,3.179,3.2047,3.1661,3.1725,370500.0
2009-04-17 12:20:00,4.94,4.97,4.93,4.96,234800.0,3.179,3.1983,3.1725,3.1918,234800.0
2009-04-17 12:30:00,4.96,4.96,4.91,4.91,287100.0,3.1918,3.1918,3.1597,3.1597,287100.0
2009-04-17 12:40:00,4.91,4.96,4.91,4.96,257000.0,3.1597,3.1918,3.1597,3.1918,257000.0
2009-04-17 12:50:00,4.96,4.96,4.93,4.94,325000.0,3.1918,3.1918,3.1725,3.179,325000.0
2009-04-17 13:00:00,4.94,4.96,4.93,4.95,171200.0,3.179,3.1918,3.1725,3.1854,171200.0
2009-04-17 13:10:00,4.96,5.0,4.94,4.98,762400.0,3.1918,3.2176,3.179,3.2047,762400.0
2009-04-17 13:20:00,4.98,5.07,4.97,5.05,1974000.0,3.2047,3.2626,3.1983,3.2498,1974000.0
2009-04-17 13:30:00,5.05,5.08,5.0,5.02,865900.0,3.2498,3.2691,3.2176,3.2305,865900.0
2009-04-17 13:40:00,5.03,5.05,5.02,5.05,569000.0,3.2369,3.2498,3.2305,3.2498,569000.0
2009-04-17 13:50:00,5.05,5.1,5.04,5.09,651700.0,3.2498,3.2819,3.2433,3.2755,651700.0
2009-04-17 14:00:00,5.09,5.09,4.98,5.01,880600.0,3.2755,3.2755,3.2047,3.224,880600.0
2009-04-17 14:10:00,5.01,5.01,4.96,4.97,556000.0,3.224,3.224,3.1918,3.1983,556000.0
2009-04-17 14:20:00,4.97,5.03,4.96,5.01,1931100.0,3.1983,3.2369,3.1918,3.224,1931100.0
2009-04-17 14:30:00,5.01,5.02,4.98,5.01,1794900.0,3.224,3.2305,3.2047,3.224,1794900.0
2009-04-17 14:40:00,5.01,5.03,4.96,4.97,616500.0,3.224,3.2369,3.1918,3.1983,616500.0
2009-04-17 14:50:00,4.97,4.99,4.96,4.99,239000.0,3.1983,3.2112,3.1918,3.2112,239000.0
2009-04-17 15:00:00,4.99,5.01,4.98,5.0,260000.0,3.2112,3.224,3.2047,3.2176,260000.0
2009-04-17 15:10:00,5.0,5.03,5.0,5.01,558400.0,3.2176,3.2369,3.2176,3.224,558400.0
2009-04-17 15:20:00,5.02,5.18,5.01,5.04,9613600.0,3.2305,3.3334,3.224,3.2433,9613600.0
2009-04-17 15:30:00,5.04,5.06,5.0,5.04,3346500.0,3.2433,3.2562,3.2176,3.2433,3346500.0
2009-04-17 15:40:00,5.04,5.04,4.97,4.99,1887000.0,3.2433,3.2433,3.1983,3.2112,1887000.0
2009-04-17 15:50:00,4.99,5.02,4.98,5.0,1599400.0,3.2112,3.2305,3.2047,3.2176,1599400.0
2009-04-20 09:30:00,5.29,5.3,5.12,5.26,4231800.0,3.4042,3.4106,3.2948,3.3849,4231800.0
2009-04-20 09:40:00,5.27,5.27,5.04,5.13,3650600.0,3.3913,3.3913,3.2433,3.3012,3650600.0
2009-04-20 09:50:00,5.13,5.14,5.04,5.11,2339300.0,3.3012,3.3077,3.2433,3.2884,2339300.0
2009-04-20 10:00:00,5.11,5.18,5.07,5.09,1511800.0,3.2884,3.3334,3.2626,3.2755,1511800.0
2009-04-20 10:10:00,5.09,5.1,4.97,5.02,2110500.0,3.2755,3.2819,3.1983,3.2305,2110500.0
2009-04-20 10:20:00,5.02,5.03,4.96,5.02,1951000.0,3.2305,3.2369,3.1918,3.2305,1951000.0
2009-04-20 10:30:00,5.03,5.03,4.88,4.95,2223000.0,3.2369,3.2369,3.1404,3.1854,2223000.0
2009-04-20 10:40:00,4.96,4.96,4.86,4.9,1906800.0,3.1918,3.1918,3.1275,3.1532,1906800.0
2009-04-20 10:50:00,4.91,4.92,4.89,4.92,756600.0,3.1597,3.1661,3.1468,3.1661,756600.0
2009-04-20 11:00:00,4.92,4.99,4.91,4.98,670000.0,3.1661,3.2112,3.1597,3.2047,670000.0
2009-04-20 11:10:00,4.99,5.17,4.98,5.0,808900.0,3.2112,3.327,3.2047,3.2176,808900.0
2009-04-20 11:20:00,5.0,5.01,4.91,4.92,844800.0,3.2176,3.224,3.1597,3.1661,844800.0
2009-04-20 11:30:00,4.92,4.99,4.92,4.95,652000.0,3.1661,3.2112,3.1661,3.1854,652000.0
2009-04-20 11:40:00,4.95,5.03,4.9,4.98,1157500.0,3.1854,3.2369,3.1532,3.2047,1157500.0
2009-04-20 11:50:00,4.98,5.05,4.95,4.97,987400.0,3.2047,3.2498,3.1854,3.1983,987400.0
2009-04-20 12:00:00,4.96,4.97,4.9,4.9,590700.0,3.1918,3.1983,3.1532,3.1532,590700.0
2009-04-20 12:10:00,4.91,4.97,4.89,4.94,668700.0,3.1597,3.1983,3.1468,3.179,668700.0
2009-04-20 12:20:00,4.94,4.95,4.89,4.9,631300.0,3.179,3.1854,3.1468,3.1532,631300.0
2009-04-20 12:30:00,4.91,4.94,4.88,4.88,554800.0,3.1597,3.179,3.1404,3.1404,554800.0
2009-04-20 12:40:00,4.89,4.9,4.8,4.82,1567000.0,3.1468,3.1532,3.0889,3.1018,1567000.0
2009-04-20 12:50:00,4.82,4.82,4.72,4.74,1844600.0,3.1018,3.1018,3.0374,3.0503,1844600.0
2009-04-20 13:00:00,4.74,4.74,4.64,4.65,1301000.0,3.0503,3.0503,2.9859,2.9924,1301000.0
2009-04-20 13:10:00,4.66,4.66,4.57,4.57,1460000.0,2.9988,2.9988,2.9409,2.9409,1460000.0
2009-04-20 13:20:00,4.57,4.66,4.57,4.63,1369400.0,2.9409,2.9988,2.9409,2.9795,1369400.0
2009-04-20 13:30:00,4.63,4.75,4.62,4.69,1011100.0,2.9795,3.0567,2.9731,3.0181,1011100.0
2009-04-20 13:40:00,4.69,4.72,4.59,4.61,843200.0,3.0181,3.0374,2.9537,2.9666,843200.0
2009-04-20 13:50:00,4.62,4.69,4.56,4.68,1200100.0,2.9731,3.0181,2.9344,3.0117,1200100.0
2009-04-20 14:00:00,4.68,4.75,4.66,4.74,879500.0,3.0117,3.0567,2.9988,3.0503,879500.0
2009-04-20 14:10:00,4.74,4.74,4.68,4.74,789300.0,3.0503,3.0503,3.0117,3.0503,789300.0
2009-04-20 14:20:00,4.74,4.74,4.68,4.7,401100.0,3.0503,3.0503,3.0117,3.0245,401100.0
2009-04-20 14:30:00,4.7,4.7,4.61,4.62,833900.0,3.0245,3.0245,2.9666,2.9731,833900.0
2009-04-20 14:40:00,4.63,4.67,4.61,4.67,475200.0,2.9795,3.0052,2.9666,3.0052,475200.0
2009-04-20 14:50:00,4.67,4.74,4.65,4.74,1166700.0,3.0052,3.0503,2.9924,3.0503,1166700.0
2009-04-20 15:00:00,4.73,4.79,4.7,4.7,1151500.0,3.0438,3.0825,3.0245,3.0245,1151500.0
2009-04-20 15:10:00,4.7,4.74,4.65,4.67,776100.0,3.0245,3.0503,2.9924,3.0052,776100.0
2009-04-20 15:20:00,4.67,4.7,4.61,4.63,783400.0,3.0052,3.0245,2.9666,2.9795,783400.0
2009-04-20 15:30:00,4.64,4.73,4.63,4.65,928000.0,2.9859,3.0438,2.9795,2.9924,928000.0
2009-04-20 15:40:00,4.65,4.72,4.64,4.68,1188000.0,2.9924,3.0374,2.9859,3.0117,1188000.0
2009-04-20 15:50:00,4.68,4.73,4.65,4.67,2048200.0,3.0117,3.0438,2.9924,3.0052,2048200.0
2009-04-21 09:30:00,4.31,4.39,4.18,4.39,2466900.0,2.7736,2.825,2.6899,2.825,2466900.0
2009-04-21 09:40:00,4.39,4.48,4.36,4.36,1435600.0,2.825,2.883,2.8057,2.8057,1435600.0
2009-04-21 09:50:00,4.36,4.5,4.36,4.44,2003600.0,2.8057,2.8958,2.8057,2.8572,2003600.0
2009-04-21 10:00:00,4.45,4.46,4.35,4.42,1439600.0,2.8637,2.8701,2.7993,2.8443,1439600.0
2009-04-21 10:10:00,4.41,4.42,4.35,4.35,758400.0,2.8379,2.8443,2.7993,2.7993,758400.0
2009-04-21 10:20:00,4.35,4.38,4.31,4.37,819700.0,2.7993,2.8186,2.7736,2.8122,819700.0
2009-04-21 10:30:00,4.37,4.37,4.3,4.33,772700.0,2.8122,2.8122,2.7671,2.7864,772700.0
2009-04-21 10:40:00,4.32,4.39,4.3,4.36,635600.0,2.78,2.825,2.7671,2.8057,635600.0
2009-04-21 10:50:00,4.36,4.41,4.36,4.41,656700.0,2.8057,2.8379,2.8057,2.8379,656700.0
2009-04-21 11:00:00,4.4,4.53,4.4,4.46,1945000.0,2.8315,2.9151,2.8315,2.8701,1945000.0
2009-04-21 11:10:00,4.46,4.72,4.46,4.71,1520200.0,2.8701,3.0374,2.8701,3.031,1520200.0
2009-04-21 11:20:00,4.71,4.75,4.65,4.66,1172500.0,3.031,3.0567,2.9924,2.9988,1172500.0
2009-04-21 11:30:00,4.67,4.7,4.61,4.67,1097200.0,3.0052,3.0245,2.9666,3.0052,1097200.0
2009-04-21 11:40:00,4.67,4.77,4.67,4.77,928800.0,3.0052,3.0696,3.0052,3.0696,928800.0
2009-04-21 11:50:00,4.77,4.78,4.65,4.68,1078000.0,3.0696,3.076,2.9924,3.0117,1078000.0
2009-04-21 12:00:00,4.68,4.78,4.63,4.75,859800.0,3.0117,3.076,2.9795,3.0567,859800.0
2009-04-21 12:10:00,4.75,4.78,4.72,4.78,712400.0,3.0567,3.076,3.0374,3.076,712400.0
2009-04-21 12:20:00,4.78,4.91,4.77,4.89,1334300.0,3.076,3.1597,3.0696,3.1468,1334300.0
2009-04-21 12:30:00,4.89,4.93,4.87,4.9,809700.0,3.1468,3.1725,3.1339,3.1532,809700.0
2009-04-21 12:40:00,4.91,4.94,4.89,4.9,599800.0,3.1597,3.179,3.1468,3.1532,599800.0
2009-04-21 12:50:00,4.9,4.94,4.83,4.85,625700.0,3.1532,3.179,3.1082,3.1211,625700.0
2009-04-21 13:00:00,4.85,4.89,4.79,4.84,756800.0,3.1211,3.1468,3.0825,3.1146,756800.0
2009-04-21 13:10:00,4.84,4.97,4.83,4.93,872800.0,3.1146,3.1983,3.1082,3.1725,872800.0
2009-04-21 13:20:00,4.93,4.94,4.87,4.91,601900.0,3.1725,3.179,3.1339,3.1597,601900.0
2009-04-21 13:30:00,4.92,4.93,4.88,4.9,625800.0,3.1661,3.1725,3.1404,3.1532,625800.0
2009-04-21 13:40:00,4.91,4.95,4.9,4.94,431000.0,3.1597,3.1854,3.1532,3.179,431000.0
2009-04-21 13:50:00,4.94,4.94,4.91,4.93,280100.0,3.179,3.179,3.1597,3.1725,280100.0
2009-04-21 14:00:00,4.94,4.96,4.89,4.92,538200.0,3.179,3.1918,3.1468,3.1661,538200.0
2009-04-21 14:10:00,4.91,4.92,4.83,4.83,473900.0,3.1597,3.1661,3.1082,3.1082,473900.0
2009-04-21 14:20:00,4.83,4.84,4.78,4.8,543100.0,3.1082,3.1146,3.076,3.0889,543100.0
2009-04-21 14:30:00,4.81,4.9,4.8,4.88,769300.0,3.0953,3.1532,3.0889,3.1404,769300.0
2009-04-21 14:40:00,4.86,4.94,4.86,4.9,740900.0,3.1275,3.179,3.1275,3.1532,740900.0
2009-04-21 14:50:00,4.9,4.92,4.88,4.88,499600.0,3.1532,3.1661,3.1404,3.1404,499600.0
2009-04-21 15:00:00,4.88,4.93,4.85,4.92,475700.0,3.1404,3.1725,3.1211,3.1661,475700.0
2009-04-21 15:10:00,4.92,4.95,4.86,4.92,798900.0,3.1661,3.1854,3.1275,3.1661,798900.0
2009-04-21 15:20:00,4.93,4.94,4.86,4.9,576200.0,3.1725,3.179,3.1275,3.1532,576200.0
2009-04-21 15:30:00,4.91,5.02,4.91,5.01,1743800.0,3.1597,3.2305,3.1597,3.224,1743800.0
2009-04-21 15:40:00,5.02,5.03,4.96,4.99,1401700.0,3.2305,3.2369,3.1918,3.2112,1401700.0
2009-04-21 15:50:00,4.99,5.02,4.98,5.02,1344000.0,3.2112,3.2305,3.2047,3.2305,1344000.0
2009-04-22 09:30:00,5.07,5.48,5.04,5.44,4132500.0,3.2626,3.5265,3.2433,3.5007,4132500.0
2009-04-22 09:40:00,5.43,5.68,5.36,5.41,5666300.0,3.4943,3.6552,3.4493,3.4814,5666300.0
2009-04-22 09:50:00,5.41,5.61,5.37,5.58,3315500.0,3.4814,3.6101,3.4557,3.5908,3315500.0
2009-04-22 10:00:00,5.59,5.69,5.56,5.66,2665400.0,3.5973,3.6616,3.578,3.6423,2665400.0
2009-04-22 10:10:00,5.65,5.66,5.46,5.58,2901000.0,3.6359,3.6423,3.5136,3.5908,2901000.0
2009-04-22 10:20:00,5.59,5.64,5.55,5.61,1399700.0,3.5973,3.6294,3.5715,3.6101,1399700.0
2009-04-22 10:30:00,5.62,5.62,5.47,5.5,1310300.0,3.6166,3.6166,3.52,3.5393,1310300.0
2009-04-22 10:40:00,5.5,5.53,5.44,5.47,1039600.0,3.5393,3.5587,3.5007,3.52,1039600.0
2009-04-22 10:50:00,5.47,5.49,5.41,5.42,1149400.0,3.52,3.5329,3.4814,3.4879,1149400.0
2009-04-22 11:00:00,5.42,5.5,5.38,5.39,1364900.0,3.4879,3.5393,3.4621,3.4686,1364900.0
2009-04-22 11:10:00,5.4,5.45,5.39,5.44,567400.0,3.475,3.5072,3.4686,3.5007,567400.0
2009-04-22 11:20:00,5.45,5.49,5.44,5.49,623900.0,3.5072,3.5329,3.5007,3.5329,623900.0
2009-04-22 11:30:00,5.5,5.6,5.46,5.57,1098500.0,3.5393,3.6037,3.5136,3.5844,1098500.0
2009-04-22 11:40:00,5.57,5.62,5.55,5.57,841000.0,3.5844,3.6166,3.5715,3.5844,841000.0
2009-04-22 11:50:00,5.57,5.62,5.52,5.61,755300.0,3.5844,3.6166,3.5522,3.6101,755300.0
2009-04-22 12:00:00,5.61,5.62,5.53,5.61,848300.0,3.6101,3.6166,3.5587,3.6101,848300.0
2009-04-22 12:10:00,5.61,5.63,5.57,5.62,728900.0,3.6101,3.623,3.5844,3.6166,728900.0
2009-04-22 12:20:00,5.61,5.62,5.51,5.53,1100100.0,3.6101,3.6166,3.5458,3.5587,1100100.0
2009-04-22 12:30:00,5.52,5.62,5.48,5.62,1233600.0,3.5522,3.6166,3.5265,3.6166,1233600.0
2009-04-22 12:40:00,5.62,5.63,5.47,5.52,1851700.0,3.6166,3.623,3.52,3.5522,1851700.0
2009-04-22 12:50:00,5.52,5.56,5.5,5.54,346100.0,3.5522,3.578,3.5393,3.5651,346100.0
2009-04-22 13:00:00,5.55,5.56,5.5,5.55,494300.0,3.5715,3.578,3.5393,3.5715,494300.0
2009-04-22 13:10:00,5.55,5.6,5.51,5.6,442000.0,3.5715,3.6037,3.5458,3.6037,442000.0
2009-04-22 13:20:00,5.6,5.62,5.58,5.62,465900.0,3.6037,3.6166,3.5908,3.6166,465900.0
2009-04-22 13:30:00,5.62,5.7,5.61,5.67,1739200.0,3.6166,3.6681,3.6101,3.6487,1739200.0
2009-04-22 13:40:00,5.66,5.7,5.63,5.68,741600.0,3.6423,3.6681,3.623,3.6552,741600.0
2009-04-22 13:50:00,5.69,5.75,5.66,5.71,1544900.0,3.6616,3.7002,3.6423,3.6745,1544900.0
2009-04-22 14:00:00,5.72,5.76,5.67,5.69,1490200.0,3.6809,3.7067,3.6487,3.6616,1490200.0
2009-04-22 14:10:00,5.69,5.76,5.64,5.73,1007400.0,3.6616,3.7067,3.6294,3.6874,1007400.0
2009-04-22 14:20:00,5.74,5.79,5.73,5.75,762000.0,3.6938,3.726,3.6874,3.7002,762000.0
2009-04-22 14:30:00,5.75,5.82,5.74,5.81,1674900.0,3.7002,3.7453,3.6938,3.7388,1674900.0
2009-04-22 14:40:00,5.81,5.82,5.76,5.8,1016100.0,3.7388,3.7453,3.7067,3.7324,1016100.0
2009-04-22 14:50:00,5.79,5.86,5.75,5.8,1409300.0,3.726,3.771,3.7002,3.7324,1409300.0
2009-04-22 15:00:00,5.8,5.84,5.72,5.81,1708300.0,3.7324,3.7581,3.6809,3.7388,1708300.0
2009-04-22 15:10:00,5.81,5.86,5.8,5.85,1633000.0,3.7388,3.771,3.7324,3.7646,1633000.0
2009-04-22 15:20:00,5.85,5.97,5.83,5.96,2714800.0,3.7646,3.8418,3.7517,3.8354,2714800.0
2009-04-22 15:30:00,5.96,5.98,5.86,5.87,3107300.0,3.8354,3.8482,3.771,3.7774,3107300.0
2009-04-22 15:40:00,5.87,5.91,5.66,5.71,3195700.0,3.7774,3.8032,3.6423,3.6745,3195700.0
2009-04-22 15:50:00,5.71,5.71,5.56,5.64,3083000.0,3.6745,3.6745,3.578,3.6294,3083000.0
2009-04-23 09:30:00,6.01,6.35,5.9,6.32,7081600.0,3.8675,4.0863,3.7968,4.067,7081600.0
2009-04-23 09:40:00,6.32,6.4,6.13,6.2,4675300.0,4.067,4.1185,3.9448,3.9898,4675300.0
2009-04-23 09:50:00,6.21,6.35,6.17,6.29,4237800.0,3.9962,4.0863,3.9705,4.0477,4237800.0
2009-04-23 10:00:00,6.29,6.32,6.15,6.22,2835400.0,4.0477,4.067,3.9576,4.0027,2835400.0
2009-04-23 10:10:00,6.22,6.29,6.18,6.22,1472300.0,4.0027,4.0477,3.9769,4.0027,1472300.0
2009-04-23 10:20:00,6.22,6.32,6.16,6.32,2271300.0,4.0027,4.067,3.9641,4.067,2271300.0
2009-04-23 10:30:00,6.32,6.33,6.25,6.27,1212700.0,4.067,4.0735,4.022,4.0349,1212700.0
2009-04-23 10:40:00,6.27,6.27,6.17,6.21,1033300.0,4.0349,4.0349,3.9705,3.9962,1033300.0
2009-04-23 10:50:00,6.22,6.22,6.17,6.18,1015100.0,4.0027,4.0027,3.9705,3.9769,1015100.0
2009-04-23 11:00:00,6.18,6.19,6.02,6.11,2380700.0,3.9769,3.9834,3.874,3.9319,2380700.0
2009-04-23 11:10:00,6.11,6.15,6.06,6.07,1178600.0,3.9319,3.9576,3.8997,3.9062,1178600.0
2009-04-23 11:20:00,6.08,6.18,6.07,6.08,1109500.0,3.9126,3.9769,3.9062,3.9126,1109500.0
2009-04-23 11:30:00,6.07,6.13,6.05,6.05,722500.0,3.9062,3.9448,3.8933,3.8933,722500.0
2009-04-23 11:40:00,6.05,6.08,5.76,5.8,2291200.0,3.8933,3.9126,3.7067,3.7324,2291200.0
2009-04-23 11:50:00,5.81,6.03,5.8,6.01,1696200.0,3.7388,3.8804,3.7324,3.8675,1696200.0
2009-04-23 12:00:00,6.01,6.05,5.9,5.9,900400.0,3.8675,3.8933,3.7968,3.7968,900400.0
2009-04-23 12:10:00,5.9,6.05,5.9,6.0,885600.0,3.7968,3.8933,3.7968,3.8611,885600.0
2009-04-23 12:20:00,6.0,6.04,5.99,6.0,554600.0,3.8611,3.8868,3.8547,3.8611,554600.0
2009-04-23 12:30:00,6.0,6.04,5.9,6.0,638900.0,3.8611,3.8868,3.7968,3.8611,638900.0
2009-04-23 12:40:00,6.0,6.09,5.99,6.01,839100.0,3.8611,3.919,3.8547,3.8675,839100.0
2009-04-23 12:50:00,6.01,6.07,5.99,6.02,476500.0,3.8675,3.9062,3.8547,3.874,476500.0
2009-04-23 13:00:00,6.02,6.12,6.02,6.08,810100.0,3.874,3.9383,3.874,3.9126,810100.0
2009-04-23 13:10:00,6.08,6.1,6.02,6.08,465800.0,3.9126,3.9255,3.874,3.9126,465800.0
2009-04-23 13:20:00,6.09,6.17,6.07,6.14,1009700.0,3.919,3.9705,3.9062,3.9512,1009700.0
2009-04-23 13:30:00,6.13,6.19,6.08,6.16,1096900.0,3.9448,3.9834,3.9126,3.9641,1096900.0
2009-04-23 13:40:00,6.17,6.17,6.14,6.16,721700.0,3.9705,3.9705,3.9512,3.9641,721700.0
2009-04-23 13:50:00,6.15,6.25,6.14,6.22,1075900.0,3.9576,4.022,3.9512,4.0027,1075900.0
2009-04-23 14:00:00,6.23,6.24,6.17,6.21,1248000.0,4.0091,4.0156,3.9705,3.9962,1248000.0
2009-04-23 14:10:00,6.2,6.25,6.18,6.23,930800.0,3.9898,4.022,3.9769,4.0091,930800.0
2009-04-23 14:20:00,6.24,6.29,6.2,6.26,1198300.0,4.0156,4.0477,3.9898,4.0284,1198300.0
2009-04-23 14:30:00,6.26,6.35,6.26,6.33,1362800.0,4.0284,4.0863,4.0284,4.0735,1362800.0
2009-04-23 14:40:00,6.33,6.34,6.28,6.29,1555700.0,4.0735,4.0799,4.0413,4.0477,1555700.0
2009-04-23 14:50:00,6.29,6.3,6.23,6.24,1766200.0,4.0477,4.0542,4.0091,4.0156,1766200.0
2009-04-23 15:00:00,6.24,6.25,6.2,6.21,1210300.0,4.0156,4.022,3.9898,3.9962,1210300.0
2009-04-23 15:10:00,6.21,6.23,6.17,6.23,1854100.0,3.9962,4.0091,3.9705,4.0091,1854100.0
2009-04-23 15:20:00,6.24,6.25,6.13,6.23,1753900.0,4.0156,4.022,3.9448,4.0091,1753900.0
2009-04-23 15:30:00,6.23,6.28,6.19,6.2,2205700.0,4.0091,4.0413,3.9834,3.9898,2205700.0
2009-04-23 15:40:00,6.21,6.27,6.13,6.24,1620200.0,3.9962,4.0349,3.9448,4.0156,1620200.0
2009-04-23 15:50:00,6.24,6.29,6.21,6.26,2086100.0,4.0156,4.0477,3.9962,4.0284,2086100.0
2009-04-24 09:30:00,6.5,6.74,6.45,6.66,4415000.0,4.1829,4.3373,4.1507,4.2858,4415000.0
2009-04-24 09:40:00,6.66,6.83,6.62,6.82,3763200.0,4.2858,4.3952,4.2601,4.3888,3763200.0
2009-04-24 09:50:00,6.82,7.04,6.81,7.0,6838900.0,4.3888,4.5304,4.3824,4.5046,6838900.0
2009-04-24 10:00:00,7.0,7.0,6.86,6.96,3136400.0,4.5046,4.5046,4.4145,4.4789,3136400.0
2009-04-24 10:10:00,6.95,6.99,6.88,6.99,2801600.0,4.4724,4.4982,4.4274,4.4982,2801600.0
2009-04-24 10:20:00,6.99,6.99,6.91,6.97,2963000.0,4.4982,4.4982,4.4467,4.4853,2963000.0
2009-04-24 10:30:00,6.97,7.1,6.97,7.04,3786000.0,4.4853,4.569,4.4853,4.5304,3786000.0
2009-04-24 10:40:00,7.03,7.08,7.01,7.05,2302100.0,4.5239,4.5561,4.5111,4.5368,2302100.0
2009-04-24 10:50:00,7.06,7.28,7.05,7.28,3820300.0,4.5432,4.6848,4.5368,4.6848,3820300.0
2009-04-24 11:00:00,7.28,7.32,7.08,7.19,3228800.0,4.6848,4.7106,4.5561,4.6269,3228800.0
2009-04-24 11:10:00,7.19,7.22,7.11,7.18,1307800.0,4.6269,4.6462,4.5754,4.6205,1307800.0
2009-04-24 11:20:00,7.17,7.27,7.13,7.27,1683900.0,4.614,4.6784,4.5883,4.6784,1683900.0
2009-04-24 11:30:00,7.26,7.34,7.21,7.3,1965200.0,4.6719,4.7234,4.6398,4.6977,1965200.0
2009-04-24 11:40:00,7.3,7.38,7.26,7.35,1981600.0,4.6977,4.7492,4.6719,4.7299,1981600.0
2009-04-24 11:50:00,7.36,7.36,7.24,7.3,1603100.0,4.7363,4.7363,4.6591,4.6977,1603100.0
2009-04-24 12:00:00,7.31,7.35,7.27,7.3,1525300.0,4.7041,4.7299,4.6784,4.6977,1525300.0
2009-04-24 12:10:00,7.31,7.33,7.28,7.32,1581000.0,4.7041,4.717,4.6848,4.7106,1581000.0
2009-04-24 12:20:00,7.32,7.34,7.26,7.27,1573000.0,4.7106,4.7234,4.6719,4.6784,1573000.0
2009-04-24 12:30:00,7.27,7.33,7.27,7.33,682700.0,4.6784,4.717,4.6784,4.717,682700.0
2009-04-24 12:40:00,7.32,7.35,7.29,7.33,971400.0,4.7106,4.7299,4.6912,4.717,971400.0
2009-04-24 12:50:00,7.32,7.34,7.3,7.34,890300.0,4.7106,4.7234,4.6977,4.7234,890300.0
2009-04-24 13:00:00,7.33,7.41,7.32,7.4,1552000.0,4.717,4.7685,4.7106,4.762,1552000.0
2009-04-24 13:10:00,7.41,7.44,7.31,7.4,1121900.0,4.7685,4.7878,4.7041,4.762,1121900.0
2009-04-24 13:20:00,7.4,7.41,7.31,7.35,1267800.0,4.762,4.7685,4.7041,4.7299,1267800.0
2009-04-24 13:30:00,7.35,7.36,7.21,7.21,2519600.0,4.7299,4.7363,4.6398,4.6398,2519600.0
2009-04-24 13:40:00,7.21,7.26,7.17,7.23,2215400.0,4.6398,4.6719,4.614,4.6526,2215400.0
2009-04-24 13:50:00,7.22,7.33,7.2,7.23,1642900.0,4.6462,4.717,4.6333,4.6526,1642900.0
2009-04-24 14:00:00,7.24,7.3,7.18,7.23,2091500.0,4.6591,4.6977,4.6205,4.6526,2091500.0
2009-04-24 14:10:00,7.22,7.25,7.12,7.25,4444800.0,4.6462,4.6655,4.5818,4.6655,4444800.0
2009-04-24 14:20:00,7.25,7.34,7.24,7.34,2015800.0,4.6655,4.7234,4.6591,4.7234,2015800.0
2009-04-24 14:30:00,7.34,7.49,7.33,7.48,1837200.0,4.7234,4.8199,4.717,4.8135,1837200.0
2009-04-24 14:40:00,7.48,7.5,7.38,7.47,1791100.0,4.8135,4.8264,4.7492,4.8071,1791100.0
2009-04-24 14:50:00,7.46,7.5,7.41,7.46,1080500.0,4.8006,4.8264,4.7685,4.8006,1080500.0
2009-04-24 15:00:00,7.45,7.51,7.44,7.45,1609000.0,4.7942,4.8328,4.7878,4.7942,1609000.0
2009-04-24 15:10:00,7.45,7.46,7.3,7.39,1707700.0,4.7942,4.8006,4.6977,4.7556,1707700.0
2009-04-24 15:20:00,7.38,7.42,7.34,7.36,1204200.0,4.7492,4.7749,4.7234,4.7363,1204200.0
2009-04-24 15:30:00,7.36,7.37,7.26,7.3,1834700.0,4.7363,4.7427,4.6719,4.6977,1834700.0
2009-04-24 15:40:00,7.3,7.36,7.29,7.33,1243400.0,4.6977,4.7363,4.6912,4.717,1243400.0
2009-04-24 15:50:00,7.33,7.4,7.23,7.4,2911700.0,4.717,4.762,4.6526,4.762,2911700.0
2009-04-27 09:30:00,6.85,7.09,6.69,6.98,6185400.0,4.4081,4.5625,4.3051,4.4918,6185400.0
2009-04-27 09:40:00,6.98,7.16,6.92,7.13,3792700.0,4.4918,4.6076,4.4531,4.5883,3792700.0
2009-04-27 09:50:00,7.13,7.13,7.0,7.11,3890400.0,4.5883,4.5883,4.5046,4.5754,3890400.0
2009-04-27 10:00:00,7.1,7.13,7.04,7.08,2467200.0,4.569,4.5883,4.5304,4.5561,2467200.0
2009-04-27 10:10:00,7.07,7.13,7.0,7.11,2496600.0,4.5497,4.5883,4.5046,4.5754,2496600.0
2009-04-27 10:20:00,7.1,7.13,7.04,7.12,1545200.0,4.569,4.5883,4.5304,4.5818,1545200.0
2009-04-27 10:30:00,7.12,7.12,7.0,7.1,2361300.0,4.5818,4.5818,4.5046,4.569,2361300.0
2009-04-27 10:40:00,7.1,7.12,7.08,7.11,1143800.0,4.569,4.5818,4.5561,4.5754,1143800.0
2009-04-27 10:50:00,7.11,7.15,7.06,7.1,1514900.0,4.5754,4.6012,4.5432,4.569,1514900.0
2009-04-27 11:00:00,7.1,7.11,7.09,7.1,1071600.0,4.569,4.5754,4.5625,4.569,1071600.0
2009-04-27 11:10:00,7.1,7.11,7.08,7.11,1525400.0,4.569,4.5754,4.5561,4.5754,1525400.0
2009-04-27 11:20:00,7.1,7.11,7.03,7.04,908500.0,4.569,4.5754,4.5239,4.5304,908500.0
2009-04-27 11:30:00,7.03,7.04,6.95,7.0,2481300.0,4.5239,4.5304,4.4724,4.5046,2481300.0
2009-04-27 11:40:00,7.0,7.03,6.98,7.01,1590200.0,4.5046,4.5239,4.4918,4.5111,1590200.0
2009-04-27 11:50:00,7.02,7.09,7.01,7.09,1035800.0,4.5175,4.5625,4.5111,4.5625,1035800.0
2009-04-27 12:00:00,7.09,7.12,7.04,7.09,1519300.0,4.5625,4.5818,4.5304,4.5625,1519300.0
2009-04-27 12:10:00,7.09,7.11,7.05,7.09,1257300.0,4.5625,4.5754,4.5368,4.5625,1257300.0
2009-04-27 12:20:00,7.09,7.09,7.01,7.07,1205200.0,4.5625,4.5625,4.5111,4.5497,1205200.0
2009-04-27 12:30:00,7.07,7.08,7.05,7.08,695300.0,4.5497,4.5561,4.5368,4.5561,695300.0
2009-04-27 12:40:00,7.07,7.08,6.93,6.94,2207900.0,4.5497,4.5561,4.4596,4.466,2207900.0
2009-04-27 12:50:00,6.94,6.95,6.75,6.78,3213700.0,4.466,4.4724,4.3437,4.3631,3213700.0
2009-04-27 13:00:00,6.78,6.81,6.7,6.8,3410100.0,4.3631,4.3824,4.3116,4.3759,3410100.0
2009-04-27 13:10:00,6.8,6.92,6.77,6.78,2737300.0,4.3759,4.4531,4.3566,4.3631,2737300.0
2009-04-27 13:20:00,6.78,6.81,6.72,6.76,1590600.0,4.3631,4.3824,4.3244,4.3502,1590600.0
2009-04-27 13:30:00,6.76,6.81,6.74,6.8,952500.0,4.3502,4.3824,4.3373,4.3759,952500.0
2009-04-27 13:40:00,6.8,6.87,6.8,6.83,839700.0,4.3759,4.421,4.3759,4.3952,839700.0
2009-04-27 13:50:00,6.82,6.85,6.76,6.81,1589500.0,4.3888,4.4081,4.3502,4.3824,1589500.0
2009-04-27 14:00:00,6.81,6.85,6.79,6.81,1420900.0,4.3824,4.4081,4.3695,4.3824,1420900.0
2009-04-27 14:10:00,6.81,6.84,6.78,6.82,1518600.0,4.3824,4.4017,4.3631,4.3888,1518600.0
2009-04-27 14:20:00,6.82,6.85,6.8,6.84,670000.0,4.3888,4.4081,4.3759,4.4017,670000.0
2009-04-27 14:30:00,6.83,6.86,6.78,6.85,2762100.0,4.3952,4.4145,4.3631,4.4081,2762100.0
2009-04-27 14:40:00,6.85,6.86,6.82,6.82,766300.0,4.4081,4.4145,4.3888,4.3888,766300.0
2009-04-27 14:50:00,6.82,6.85,6.79,6.85,1145100.0,4.3888,4.4081,4.3695,4.4081,1145100.0
2009-04-27 15:00:00,6.85,6.86,6.81,6.82,1542400.0,4.4081,4.4145,4.3824,4.3888,1542400.0
2009-04-27 15:10:00,6.82,6.89,6.82,6.88,1063000.0,4.3888,4.4338,4.3888,4.4274,1063000.0
2009-04-27 15:20:00,6.88,6.88,6.72,6.77,1311800.0,4.4274,4.4274,4.3244,4.3566,1311800.0
2009-04-27 15:30:00,6.76,6.84,6.75,6.81,1125300.0,4.3502,4.4017,4.3437,4.3824,1125300.0
2009-04-27 15:40:00,6.82,6.96,6.8,6.93,1953300.0,4.3888,4.4789,4.3759,4.4596,1953300.0
2009-04-27 15:50:00,6.93,6.94,6.87,6.9,2205900.0,4.4596,4.466,4.421,4.4403,2205900.0
2009-04-28 09:30:00,6.5,6.67,6.5,6.67,3276000.0,4.1829,4.2923,4.1829,4.2923,3276000.0
2009-04-28 09:40:00,6.68,6.7,6.6,6.66,2072100.0,4.2987,4.3116,4.2472,4.2858,2072100.0
2009-04-28 09:50:00,6.66,6.69,6.61,6.62,1415500.0,4.2858,4.3051,4.2537,4.2601,1415500.0
2009-04-28 10:00:00,6.63,6.73,6.63,6.71,2090300.0,4.2665,4.3309,4.2665,4.318,2090300.0
2009-04-28 10:10:00,6.71,6.72,6.64,6.67,1060500.0,4.318,4.3244,4.273,4.2923,1060500.0
2009-04-28 10:20:00,6.67,6.78,6.66,6.78,1550200.0,4.2923,4.3631,4.2858,4.3631,1550200.0
2009-04-28 10:30:00,6.77,6.83,6.75,6.83,1708600.0,4.3566,4.3952,4.3437,4.3952,1708600.0
2009-04-28 10:40:00,6.83,7.06,6.83,6.98,2859300.0,4.3952,4.5432,4.3952,4.4918,2859300.0
2009-04-28 10:50:00,6.98,7.13,6.97,7.06,2148800.0,4.4918,4.5883,4.4853,4.5432,2148800.0
2009-04-28 11:00:00,7.06,7.12,7.0,7.04,1222600.0,4.5432,4.5818,4.5046,4.5304,1222600.0
2009-04-28 11:10:00,7.03,7.07,7.0,7.04,1993300.0,4.5239,4.5497,4.5046,4.5304,1993300.0
2009-04-28 11:20:00,7.04,7.04,6.93,6.97,1947900.0,4.5304,4.5304,4.4596,4.4853,1947900.0
2009-04-28 11:30:00,6.98,7.02,6.93,6.97,1120900.0,4.4918,4.5175,4.4596,4.4853,1120900.0
2009-04-28 11:40:00,6.97,7.0,6.94,6.94,381300.0,4.4853,4.5046,4.466,4.466,381300.0
2009-04-28 11:50:00,6.94,6.94,6.87,6.91,848600.0,4.466,4.466,4.421,4.4467,848600.0
2009-04-28 12:00:00,6.91,7.02,6.91,6.96,968500.0,4.4467,4.5175,4.4467,4.4789,968500.0
2009-04-28 12:10:00,6.96,6.99,6.93,6.94,329800.0,4.4789,4.4982,4.4596,4.466,329800.0
2009-04-28 12:20:00,6.96,7.03,6.93,6.96,613600.0,4.4789,4.5239,4.4596,4.4789,613600.0
2009-04-28 12:30:00,6.96,7.02,6.95,6.96,486700.0,4.4789,4.5175,4.4724,4.4789,486700.0
2009-04-28 12:40:00,6.97,7.0,6.95,6.98,223500.0,4.4853,4.5046,4.4724,4.4918,223500.0
2009-04-28 12:50:00,6.98,6.99,6.97,6.98,158100.0,4.4918,4.4982,4.4853,4.4918,158100.0
2009-04-28 13:00:00,6.99,7.04,6.96,7.0,695900.0,4.4982,4.5304,4.4789,4.5046,695900.0
2009-04-28 13:10:00,6.99,7.02,6.97,6.98,334700.0,4.4982,4.5175,4.4853,4.4918,334700.0
2009-04-28 13:20:00,6.99,7.01,6.97,6.98,303900.0,4.4982,4.5111,4.4853,4.4918,303900.0
2009-04-28 13:30:00,6.98,7.0,6.96,6.96,309800.0,4.4918,4.5046,4.4789,4.4789,309800.0
2009-04-28 13:40:00,6.96,7.06,6.92,7.04,1951400.0,4.4789,4.5432,4.4531,4.5304,1951400.0
2009-04-28 13:50:00,7.04,7.1,7.02,7.06,1857300.0,4.5304,4.569,4.5175,4.5432,1857300.0
2009-04-28 14:00:00,7.06,7.08,7.0,7.08,975000.0,4.5432,4.5561,4.5046,4.5561,975000.0
2009-04-28 14:10:00,7.08,7.1,7.06,7.08,722300.0,4.5561,4.569,4.5432,4.5561,722300.0
2009-04-28 14:20:00,7.08,7.21,7.07,7.17,1903200.0,4.5561,4.6398,4.5497,4.614,1903200.0
2009-04-28 14:30:00,7.18,7.29,7.18,7.26,1635100.0,4.6205,4.6912,4.6205,4.6719,1635100.0
2009-04-28 14:40:00,7.26,7.33,7.18,7.2,1868100.0,4.6719,4.717,4.6205,4.6333,1868100.0
2009-04-28 14:50:00,7.2,7.28,7.19,7.26,1034200.0,4.6333,4.6848,4.6269,4.6719,1034200.0
2009-04-28 15:00:00,7.25,7.39,7.24,7.38,1503700.0,4.6655,4.7556,4.6591,4.7492,1503700.0
2009-04-28 15:10:00,7.37,7.38,7.28,7.32,1537800.0,4.7427,4.7492,4.6848,4.7106,1537800.0
2009-04-28 15:20:00,7.32,7.33,7.15,7.15,1734800.0,4.7106,4.717,4.6012,4.6012,1734800.0
2009-04-28 15:30:00,7.15,7.18,6.96,7.01,2763800.0,4.6012,4.6205,4.4789,4.5111,2763800.0
2009-04-28 15:40:00,7.02,7.02,6.9,6.97,1944800.0,4.5175,4.5175,4.4403,4.4853,1944800.0
2009-04-28 15:50:00,6.97,7.02,6.9,6.98,2925100.0,4.4853,4.5175,4.4403,4.4918,2925100.0
2009-04-29 09:30:00,7.4,7.55,7.29,7.51,3085400.0,4.762,4.8586,4.6912,4.8328,3085400.0
2009-04-29 09:40:00,7.5,7.58,7.47,7.49,2722800.0,4.8264,4.8779,4.8071,4.8199,2722800.0
2009-04-29 09:50:00,7.49,7.53,7.43,7.46,1878700.0,4.8199,4.8457,4.7813,4.8006,1878700.0
2009-04-29 10:00:00,7.47,7.57,7.46,7.52,2017000.0,4.8071,4.8714,4.8006,4.8393,2017000.0
2009-04-29 10:10:00,7.52,7.66,7.49,7.66,2180400.0,4.8393,4.9293,4.8199,4.9293,2180400.0
2009-04-29 10:20:00,7.65,7.76,7.61,7.62,2633300.0,4.9229,4.9937,4.8972,4.9036,2633300.0
2009-04-29 10:30:00,7.62,7.68,7.52,7.62,2412000.0,4.9036,4.9422,4.8393,4.9036,2412000.0
2009-04-29 10:40:00,7.62,7.72,7.54,7.65,1738900.0,4.9036,4.968,4.8521,4.9229,1738900.0
2009-04-29 10:50:00,7.66,7.66,7.56,7.65,1360100.0,4.9293,4.9293,4.865,4.9229,1360100.0
2009-04-29 11:00:00,7.66,7.71,7.63,7.7,1243900.0,4.9293,4.9615,4.91,4.9551,1243900.0
2009-04-29 11:10:00,7.7,7.71,7.6,7.65,1193800.0,4.9551,4.9615,4.8907,4.9229,1193800.0
2009-04-29 11:20:00,7.65,7.72,7.64,7.71,1322900.0,4.9229,4.968,4.9165,4.9615,1322900.0
2009-04-29 11:30:00,7.7,7.75,7.69,7.69,1441400.0,4.9551,4.9873,4.9487,4.9487,1441400.0
2009-04-29 11:40:00,7.7,7.75,7.69,7.74,1019400.0,4.9551,4.9873,4.9487,4.9808,1019400.0
2009-04-29 11:50:00,7.74,7.79,7.73,7.77,1420300.0,4.9808,5.013,4.9744,5.0001,1420300.0
2009-04-29 12:00:00,7.78,7.85,7.75,7.79,1724500.0,5.0066,5.0516,4.9873,5.013,1724500.0
2009-04-29 12:10:00,7.78,7.8,7.63,7.65,2381900.0,5.0066,5.0194,4.91,4.9229,2381900.0
2009-04-29 12:20:00,7.66,7.72,7.61,7.71,1243600.0,4.9293,4.968,4.8972,4.9615,1243600.0
2009-04-29 12:30:00,7.71,7.72,7.66,7.68,521700.0,4.9615,4.968,4.9293,4.9422,521700.0
2009-04-29 12:40:00,7.68,7.71,7.67,7.7,427000.0,4.9422,4.9615,4.9358,4.9551,427000.0
2009-04-29 12:50:00,7.69,7.78,7.69,7.75,703800.0,4.9487,5.0066,4.9487,4.9873,703800.0
2009-04-29 13:00:00,7.76,7.84,7.74,7.82,1202500.0,4.9937,5.0452,4.9808,5.0323,1202500.0
2009-04-29 13:10:00,7.83,7.85,7.79,7.83,834500.0,5.0387,5.0516,5.013,5.0387,834500.0
2009-04-29 13:20:00,7.84,7.89,7.82,7.87,1378800.0,5.0452,5.0774,5.0323,5.0645,1378800.0
2009-04-29 13:30:00,7.86,7.87,7.83,7.84,791000.0,5.0581,5.0645,5.0387,5.0452,791000.0
2009-04-29 13:40:00,7.84,7.9,7.82,7.89,774600.0,5.0452,5.0838,5.0323,5.0774,774600.0
2009-04-29 13:50:00,7.89,7.99,7.89,7.94,1384200.0,5.0774,5.1417,5.0774,5.1095,1384200.0
2009-04-29 14:00:00,7.94,7.96,7.85,7.89,1234500.0,5.1095,5.1224,5.0516,5.0774,1234500.0
2009-04-29 14:10:00,7.9,7.93,7.76,7.79,1531300.0,5.0838,5.1031,4.9937,5.013,1531300.0
2009-04-29 14:20:00,7.79,7.89,7.78,7.89,1199800.0,5.013,5.0774,5.0066,5.0774,1199800.0
2009-04-29 14:30:00,7.89,7.95,7.86,7.86,2132500.0,5.0774,5.116,5.0581,5.0581,2132500.0
2009-04-29 14:40:00,7.86,7.88,7.78,7.82,1545500.0,5.0581,5.0709,5.0066,5.0323,1545500.0
2009-04-29 14:50:00,7.82,7.82,7.65,7.77,2428500.0,5.0323,5.0323,4.9229,5.0001,2428500.0
2009-04-29 15:00:00,7.76,7.9,7.7,7.76,2700800.0,4.9937,5.0838,4.9551,4.9937,2700800.0
2009-04-29 15:10:00,7.76,7.82,7.7,7.71,1932200.0,4.9937,5.0323,4.9551,4.9615,1932200.0
2009-04-29 15:20:00,7.72,7.78,7.6,7.66,1982600.0,4.968,5.0066,4.8907,4.9293,1982600.0
2009-04-29 15:30:00,7.66,7.74,7.65,7.72,1298400.0,4.9293,4.9808,4.9229,4.968,1298400.0
2009-04-29 15:40:00,7.73,7.74,7.59,7.64,1848400.0,4.9744,4.9808,4.8843,4.9165,1848400.0
2009-04-29 15:50:00,7.64,7.75,7.63,7.7,2289900.0,4.9165,4.9873,4.91,4.9551,2289900.0
2009-04-30 09:30:00,8.78,9.05,8.27,8.74,9911000.0,5.6501,5.8238,5.3219,5.6243,9911000.0
2009-04-30 09:40:00,8.74,8.95,8.66,8.67,6094800.0,5.6243,5.7595,5.5729,5.5793,6094800.0
2009-04-30 09:50:00,8.68,8.74,8.51,8.51,3380900.0,5.5857,5.6243,5.4763,5.4763,3380900.0
2009-04-30 10:00:00,8.51,8.64,8.41,8.51,4101200.0,5.4763,5.56,5.412,5.4763,4101200.0
2009-04-30 10:10:00,8.51,8.66,8.49,8.5,1970500.0,5.4763,5.5729,5.4635,5.4699,1970500.0
2009-04-30 10:20:00,8.5,8.54,8.35,8.44,2993300.0,5.4699,5.4956,5.3734,5.4313,2993300.0
2009-04-30 10:30:00,8.44,8.47,8.35,8.46,1913900.0,5.4313,5.4506,5.3734,5.4442,1913900.0
2009-04-30 10:40:00,8.46,8.46,8.27,8.27,2249200.0,5.4442,5.4442,5.3219,5.3219,2249200.0
2009-04-30 10:50:00,8.27,8.32,8.16,8.24,3459700.0,5.3219,5.3541,5.2511,5.3026,3459700.0
2009-04-30 11:00:00,8.24,8.35,8.18,8.33,2267500.0,5.3026,5.3734,5.264,5.3605,2267500.0
2009-04-30 11:10:00,8.33,8.43,8.31,8.31,2403500.0,5.3605,5.4249,5.3476,5.3476,2403500.0
2009-04-30 11:20:00,8.32,8.38,8.26,8.37,1594900.0,5.3541,5.3927,5.3155,5.3862,1594900.0
2009-04-30 11:30:00,8.37,8.41,8.33,8.34,1116000.0,5.3862,5.412,5.3605,5.3669,1116000.0
2009-04-30 11:40:00,8.34,8.48,8.34,8.47,1262000.0,5.3669,5.457,5.3669,5.4506,1262000.0
2009-04-30 11:50:00,8.47,8.47,8.38,8.41,1227800.0,5.4506,5.4506,5.3927,5.412,1227800.0
2009-04-30 12:00:00,8.41,8.46,8.36,8.39,1023200.0,5.412,5.4442,5.3798,5.3991,1023200.0
2009-04-30 12:10:00,8.39,8.47,8.37,8.45,1064500.0,5.3991,5.4506,5.3862,5.4377,1064500.0
2009-04-30 12:20:00,8.45,8.46,8.39,8.39,1025300.0,5.4377,5.4442,5.3991,5.3991,1025300.0
2009-04-30 12:30:00,8.4,8.4,8.28,8.39,1271100.0,5.4055,5.4055,5.3283,5.3991,1271100.0
2009-04-30 12:40:00,8.38,8.39,8.07,8.07,1953200.0,5.3927,5.3991,5.1932,5.1932,1953200.0
2009-04-30 12:50:00,8.07,8.17,8.05,8.13,2227800.0,5.1932,5.2575,5.1803,5.2318,2227800.0
2009-04-30 13:00:00,8.12,8.14,8.08,8.09,1052900.0,5.2254,5.2382,5.1996,5.2061,1052900.0
2009-04-30 13:10:00,8.09,8.1,7.94,7.95,2048000.0,5.2061,5.2125,5.1095,5.116,2048000.0
2009-04-30 13:20:00,7.94,7.95,7.78,7.85,2369700.0,5.1095,5.116,5.0066,5.0516,2369700.0
2009-04-30 13:30:00,7.85,8.03,7.85,7.95,2289300.0,5.0516,5.1674,5.0516,5.116,2289300.0
2009-04-30 13:40:00,7.97,8.16,7.96,8.08,1479300.0,5.1288,5.2511,5.1224,5.1996,1479300.0
2009-04-30 13:50:00,8.09,8.2,8.02,8.17,1333500.0,5.2061,5.2768,5.161,5.2575,1333500.0
2009-04-30 14:00:00,8.17,8.18,8.1,8.12,828500.0,5.2575,5.264,5.2125,5.2254,828500.0
2009-04-30 14:10:00,8.11,8.15,7.99,8.12,1364600.0,5.2189,5.2447,5.1417,5.2254,1364600.0
2009-04-30 14:20:00,8.12,8.17,8.08,8.17,1301300.0,5.2254,5.2575,5.1996,5.2575,1301300.0
2009-04-30 14:30:00,8.16,8.17,8.02,8.11,1136300.0,5.2511,5.2575,5.161,5.2189,1136300.0
2009-04-30 14:40:00,8.11,8.12,8.01,8.09,1115800.0,5.2189,5.2254,5.1546,5.2061,1115800.0
2009-04-30 14:50:00,8.09,8.11,8.03,8.08,975100.0,5.2061,5.2189,5.1674,5.1996,975100.0
2009-04-30 15:00:00,8.08,8.1,7.88,7.88,2237800.0,5.1996,5.2125,5.0709,5.0709,2237800.0
2009-04-30 15:10:00,7.87,7.95,7.8,7.83,1942100.0,5.0645,5.116,5.0194,5.0387,1942100.0
2009-04-30 15:20:00,7.84,7.9,7.8,7.9,1389400.0,5.0452,5.0838,5.0194,5.0838,1389400.0
2009-04-30 15:30:00,7.9,8.04,7.88,7.94,2099100.0,5.0838,5.1739,5.0709,5.1095,2099100.0
2009-04-30 15:40:00,7.94,8.08,7.87,8.0,2856900.0,5.1095,5.1996,5.0645,5.1481,2856900.0
2009-04-30 15:50:00,8.0,8.02,7.85,7.85,3349600.0,5.1481,5.161,5.0516,5.0516,3349600.0
2009-05-01 09:30:00,8.0,8.12,7.6,7.65,3282500.0,5.1481,5.2254,4.8907,4.9229,3282500.0
2009-05-01 09:40:00,7.65,7.67,7.44,7.61,2336300.0,4.9229,4.9358,4.7878,4.8972,2336300.0
2009-05-01 09:50:00,7.61,8.0,7.59,7.96,2067100.0,4.8972,5.1481,4.8843,5.1224,2067100.0
2009-05-01 10:00:00,7.97,8.1,7.83,8.0,2138600.0,5.1288,5.2125,5.0387,5.1481,2138600.0
2009-05-01 10:10:00,8.0,8.04,7.7,7.74,1734200.0,5.1481,5.1739,4.9551,4.9808,1734200.0
2009-05-01 10:20:00,7.74,7.94,7.7,7.89,1713400.0,4.9808,5.1095,4.9551,5.0774,1713400.0
2009-05-01 10:30:00,7.88,7.95,7.8,7.9,1040900.0,5.0709,5.116,5.0194,5.0838,1040900.0
2009-05-01 10:40:00,7.9,7.95,7.86,7.91,611700.0,5.0838,5.116,5.0581,5.0902,611700.0
2009-05-01 10:50:00,7.92,7.94,7.87,7.89,730500.0,5.0967,5.1095,5.0645,5.0774,730500.0
2009-05-01 11:00:00,7.89,7.96,7.87,7.92,509500.0,5.0774,5.1224,5.0645,5.0967,509500.0
2009-05-01 11:10:00,7.92,8.05,7.92,8.02,1192900.0,5.0967,5.1803,5.0967,5.161,1192900.0
2009-05-01 11:20:00,8.03,8.04,7.89,7.94,1489300.0,5.1674,5.1739,5.0774,5.1095,1489300.0
2009-05-01 11:30:00,7.94,8.01,7.93,7.97,520700.0,5.1095,5.1546,5.1031,5.1288,520700.0
2009-05-01 11:40:00,7.98,8.0,7.95,7.97,522500.0,5.1353,5.1481,5.116,5.1288,522500.0
2009-05-01 11:50:00,7.98,7.98,7.85,7.85,556400.0,5.1353,5.1353,5.0516,5.0516,556400.0
2009-05-01 12:00:00,7.85,7.91,7.83,7.91,464900.0,5.0516,5.0902,5.0387,5.0902,464900.0
2009-05-01 12:10:00,7.9,7.95,7.87,7.91,362600.0,5.0838,5.116,5.0645,5.0902,362600.0
2009-05-01 12:20:00,7.92,7.92,7.87,7.87,169700.0,5.0967,5.0967,5.0645,5.0645,169700.0
2009-05-01 12:30:00,7.88,7.97,7.86,7.94,380700.0,5.0709,5.1288,5.0581,5.1095,380700.0
2009-05-01 12:40:00,7.95,7.98,7.89,7.94,351100.0,5.116,5.1353,5.0774,5.1095,351100.0
2009-05-01 12:50:00,7.93,7.98,7.91,7.94,593100.0,5.1031,5.1353,5.0902,5.1095,593100.0
2009-05-01 13:00:00,7.95,7.99,7.93,7.99,415300.0,5.116,5.1417,5.1031,5.1417,415300.0
2009-05-01 13:10:00,7.99,8.04,7.97,8.02,993200.0,5.1417,5.1739,5.1288,5.161,993200.0
2009-05-01 13:20:00,8.02,8.05,8.0,8.05,564100.0,5.161,5.1803,5.1481,5.1803,564100.0
2009-05-01 13:30:00,8.03,8.2,8.03,8.2,1682400.0,5.1674,5.2768,5.1674,5.2768,1682400.0
2009-05-01 13:40:00,8.2,8.2,8.13,8.17,1177600.0,5.2768,5.2768,5.2318,5.2575,1177600.0
2009-05-01 13:50:00,8.17,8.2,8.11,8.15,800100.0,5.2575,5.2768,5.2189,5.2447,800100.0
2009-05-01 14:00:00,8.14,8.25,8.12,8.23,1187300.0,5.2382,5.309,5.2254,5.2962,1187300.0
2009-05-01 14:10:00,8.24,8.24,8.07,8.11,1063600.0,5.3026,5.3026,5.1932,5.2189,1063600.0
2009-05-01 14:20:00,8.11,8.17,8.07,8.15,737100.0,5.2189,5.2575,5.1932,5.2447,737100.0
2009-05-01 14:30:00,8.14,8.19,8.11,8.11,693600.0,5.2382,5.2704,5.2189,5.2189,693600.0
2009-05-01 14:40:00,8.11,8.12,8.07,8.1,527800.0,5.2189,5.2254,5.1932,5.2125,527800.0
2009-05-01 14:50:00,8.1,8.11,8.01,8.03,726100.0,5.2125,5.2189,5.1546,5.1674,726100.0
2009-05-01 15:00:00,8.02,8.14,8.02,8.04,898000.0,5.161,5.2382,5.161,5.1739,898000.0
2009-05-01 15:10:00,8.04,8.04,7.96,7.97,1068900.0,5.1739,5.1739,5.1224,5.1288,1068900.0
2009-05-01 15:20:00,7.97,8.03,7.96,8.0,526000.0,5.1288,5.1674,5.1224,5.1481,526000.0
2009-05-01 15:30:00,7.99,8.03,7.92,7.98,1198600.0,5.1417,5.1674,5.0967,5.1353,1198600.0
2009-05-01 15:40:00,7.99,8.02,7.96,7.98,1160900.0,5.1417,5.161,5.1224,5.1353,1160900.0
2009-05-01 15:50:00,7.97,8.0,7.92,8.0,1434300.0,5.1288,5.1481,5.0967,5.1481,1434300.0
2009-05-04 09:30:00,8.31,8.54,8.27,8.54,2860800.0,5.3476,5.4956,5.3219,5.4956,2860800.0
2009-05-04 09:40:00,8.53,8.78,8.53,8.72,4468500.0,5.4892,5.6501,5.4892,5.6115,4468500.0
2009-05-04 09:50:00,8.71,8.96,8.7,8.9,3500200.0,5.605,5.7659,5.5986,5.7273,3500200.0
2009-05-04 10:00:00,8.89,9.03,8.89,8.93,4895400.0,5.7209,5.811,5.7209,5.7466,4895400.0
2009-05-04 10:10:00,8.92,8.96,8.87,8.91,2698400.0,5.7402,5.7659,5.708,5.7337,2698400.0
2009-05-04 10:20:00,8.91,9.13,8.91,9.1,3404700.0,5.7337,5.8753,5.7337,5.856,3404700.0
2009-05-04 10:30:00,9.1,9.12,8.94,9.08,2801600.0,5.856,5.8689,5.753,5.8431,2801600.0
2009-05-04 10:40:00,9.08,9.09,8.92,8.98,2587800.0,5.8431,5.8496,5.7402,5.7788,2587800.0
2009-05-04 10:50:00,8.98,9.04,8.92,9.03,2408500.0,5.7788,5.8174,5.7402,5.811,2408500.0
2009-05-04 11:00:00,9.03,9.16,9.03,9.03,2206400.0,5.811,5.8946,5.811,5.811,2206400.0
2009-05-04 11:10:00,9.03,9.15,9.02,9.09,1624200.0,5.811,5.8882,5.8045,5.8496,1624200.0
2009-05-04 11:20:00,9.09,9.14,9.02,9.04,1604300.0,5.8496,5.8818,5.8045,5.8174,1604300.0
2009-05-04 11:30:00,9.05,9.1,9.03,9.08,1209500.0,5.8238,5.856,5.811,5.8431,1209500.0
2009-05-04 11:40:00,9.08,9.08,8.99,9.02,1269700.0,5.8431,5.8431,5.7852,5.8045,1269700.0
2009-05-04 11:50:00,9.01,9.05,9.0,9.05,1375500.0,5.7981,5.8238,5.7917,5.8238,1375500.0
2009-05-04 12:00:00,9.05,9.07,9.02,9.02,1381200.0,5.8238,5.8367,5.8045,5.8045,1381200.0
2009-05-04 12:10:00,9.02,9.05,8.93,8.97,1358500.0,5.8045,5.8238,5.7466,5.7724,1358500.0
2009-05-04 12:20:00,8.98,9.04,8.98,8.98,1308900.0,5.7788,5.8174,5.7788,5.7788,1308900.0
2009-05-04 12:30:00,8.99,9.03,8.98,9.01,690500.0,5.7852,5.811,5.7788,5.7981,690500.0
2009-05-04 12:40:00,9.01,9.04,8.99,9.03,861000.0,5.7981,5.8174,5.7852,5.811,861000.0
2009-05-04 12:50:00,9.03,9.05,9.01,9.04,547000.0,5.811,5.8238,5.7981,5.8174,547000.0
2009-05-04 13:00:00,9.03,9.07,9.02,9.07,735300.0,5.811,5.8367,5.8045,5.8367,735300.0
2009-05-04 13:10:00,9.07,9.15,9.06,9.11,885000.0,5.8367,5.8882,5.8303,5.8624,885000.0
2009-05-04 13:20:00,9.11,9.15,9.04,9.07,1416900.0,5.8624,5.8882,5.8174,5.8367,1416900.0
2009-05-04 13:30:00,9.08,9.14,9.07,9.13,778400.0,5.8431,5.8818,5.8367,5.8753,778400.0
2009-05-04 13:40:00,9.13,9.16,9.1,9.13,837800.0,5.8753,5.8946,5.856,5.8753,837800.0
2009-05-04 13:50:00,9.13,9.16,9.11,9.14,966700.0,5.8753,5.8946,5.8624,5.8818,966700.0
2009-05-04 14:00:00,9.14,9.2,9.11,9.17,867000.0,5.8818,5.9204,5.8624,5.9011,867000.0
2009-05-04 14:10:00,9.18,9.25,9.16,9.24,1569900.0,5.9075,5.9525,5.8946,5.9461,1569900.0
2009-05-04 14:20:00,9.23,9.49,9.23,9.45,2606900.0,5.9397,6.107,5.9397,6.0812,2606900.0
2009-05-04 14:30:00,9.45,9.48,9.41,9.42,2079400.0,6.0812,6.1005,6.0555,6.0619,2079400.0
2009-05-04 14:40:00,9.42,9.43,9.31,9.37,2050300.0,6.0619,6.0684,5.9912,6.0298,2050300.0
2009-05-04 14:50:00,9.37,9.39,9.14,9.2,2331200.0,6.0298,6.0426,5.8818,5.9204,2331200.0
2009-05-04 15:00:00,9.21,9.42,9.2,9.41,1503000.0,5.9268,6.0619,5.9204,6.0555,1503000.0
2009-05-04 15:10:00,9.41,9.42,9.31,9.38,1340200.0,6.0555,6.0619,5.9912,6.0362,1340200.0
2009-05-04 15:20:00,9.38,9.42,9.32,9.35,1476600.0,6.0362,6.0619,5.9976,6.0169,1476600.0
2009-05-04 15:30:00,9.35,9.38,9.29,9.3,1486400.0,6.0169,6.0362,5.9783,5.9847,1486400.0
2009-05-04 15:40:00,9.3,9.37,9.26,9.32,1318800.0,5.9847,6.0298,5.959,5.9976,1318800.0
2009-05-04 15:50:00,9.31,9.45,9.31,9.43,2015200.0,5.9912,6.0812,5.9912,6.0684,2015200.0
2009-05-05 09:30:00,10.62,11.35,10.55,10.71,9628600.0,6.8342,7.3039,6.7891,6.8921,9628600.0
2009-05-05 09:40:00,10.72,10.85,10.18,10.31,7112100.0,6.8985,6.9822,6.551,6.6347,7112100.0
2009-05-05 09:50:00,10.32,10.73,10.28,10.73,4766100.0,6.6411,6.9049,6.6154,6.9049,4766100.0
2009-05-05 10:00:00,10.73,10.75,10.43,10.48,4577800.0,6.9049,6.9178,6.7119,6.7441,4577800.0
2009-05-05 10:10:00,10.49,10.74,10.48,10.7,2833400.0,6.7505,6.9114,6.7441,6.8856,2833400.0
2009-05-05 10:20:00,10.7,10.78,10.51,10.6,3382500.0,6.8856,6.9371,6.7634,6.8213,3382500.0
2009-05-05 10:30:00,10.6,10.63,10.48,10.52,2816900.0,6.8213,6.8406,6.7441,6.7698,2816900.0
2009-05-05 10:40:00,10.52,10.71,10.48,10.7,2669200.0,6.7698,6.8921,6.7441,6.8856,2669200.0
2009-05-05 10:50:00,10.7,10.75,10.61,10.65,3061900.0,6.8856,6.9178,6.8277,6.8535,3061900.0
2009-05-05 11:00:00,10.66,10.98,10.65,10.93,4872600.0,6.8599,7.0658,6.8535,7.0336,4872600.0
2009-05-05 11:10:00,10.92,11.28,10.92,11.24,5158100.0,7.0272,7.2589,7.0272,7.2331,5158100.0
2009-05-05 11:20:00,11.23,11.39,11.1,11.22,6100700.0,7.2267,7.3297,7.143,7.2203,6100700.0
2009-05-05 11:30:00,11.22,11.33,11.18,11.27,2458300.0,7.2203,7.2911,7.1945,7.2524,2458300.0
2009-05-05 11:40:00,11.27,11.33,11.04,11.13,3123200.0,7.2524,7.2911,7.1044,7.1624,3123200.0
2009-05-05 11:50:00,11.14,11.15,11.0,11.01,2355800.0,7.1688,7.1752,7.0787,7.0851,2355800.0
2009-05-05 12:00:00,11.01,11.2,10.95,11.2,2675800.0,7.0851,7.2074,7.0465,7.2074,2675800.0
2009-05-05 12:10:00,11.21,11.31,11.17,11.31,1974900.0,7.2138,7.2782,7.1881,7.2782,1974900.0
2009-05-05 12:20:00,11.31,11.33,11.17,11.24,1852900.0,7.2782,7.2911,7.1881,7.2331,1852900.0
2009-05-05 12:30:00,11.24,11.27,11.18,11.22,1213600.0,7.2331,7.2524,7.1945,7.2203,1213600.0
2009-05-05 12:40:00,11.21,11.25,11.16,11.21,1629200.0,7.2138,7.2396,7.1817,7.2138,1629200.0
2009-05-05 12:50:00,11.2,11.31,11.19,11.25,1233800.0,7.2074,7.2782,7.201,7.2396,1233800.0
2009-05-05 13:00:00,11.25,11.48,11.21,11.48,2372100.0,7.2396,7.3876,7.2138,7.3876,2372100.0
2009-05-05 13:10:00,11.47,11.55,11.35,11.42,3055100.0,7.3811,7.4326,7.3039,7.349,3055100.0
2009-05-05 13:20:00,11.42,11.48,11.39,11.43,2236400.0,7.349,7.3876,7.3297,7.3554,2236400.0
2009-05-05 13:30:00,11.43,11.67,11.37,11.65,3383800.0,7.3554,7.5099,7.3168,7.497,3383800.0
2009-05-05 13:40:00,11.64,11.84,11.58,11.64,4860600.0,7.4905,7.6193,7.4519,7.4905,4860600.0
2009-05-05 13:50:00,11.64,11.78,11.61,11.72,3013900.0,7.4905,7.5806,7.4712,7.542,3013900.0
2009-05-05 14:00:00,11.72,11.73,11.46,11.61,2998800.0,7.542,7.5485,7.3747,7.4712,2998800.0
2009-05-05 14:10:00,11.61,11.7,11.6,11.63,2064000.0,7.4712,7.5292,7.4648,7.4841,2064000.0
2009-05-05 14:20:00,11.63,11.65,11.43,11.45,2003200.0,7.4841,7.497,7.3554,7.3683,2003200.0
2009-05-05 14:30:00,11.45,11.52,11.41,11.44,2093100.0,7.3683,7.4133,7.3425,7.3618,2093100.0
2009-05-05 14:40:00,11.44,11.47,11.28,11.42,3752200.0,7.3618,7.3811,7.2589,7.349,3752200.0
2009-05-05 14:50:00,11.42,11.43,11.18,11.18,3109400.0,7.349,7.3554,7.1945,7.1945,3109400.0
2009-05-05 15:00:00,11.18,11.32,11.13,11.26,3203100.0,7.1945,7.2846,7.1624,7.246,3203100.0
2009-05-05 15:10:00,11.27,11.5,11.25,11.46,2237000.0,7.2524,7.4005,7.2396,7.3747,2237000.0
2009-05-05 15:20:00,11.47,11.56,11.43,11.55,2362700.0,7.3811,7.4391,7.3554,7.4326,2362700.0
2009-05-05 15:30:00,11.55,11.69,11.51,11.58,3559200.0,7.4326,7.5227,7.4069,7.4519,3559200.0
2009-05-05 15:40:00,11.58,11.62,11.46,11.5,3715400.0,7.4519,7.4777,7.3747,7.4005,3715400.0
2009-05-05 15:50:00,11.5,11.59,11.3,11.35,5011200.0,7.4005,7.4584,7.2718,7.3039,5011200.0
2009-05-06 09:30:00,11.65,11.84,10.0,10.31,13320600.0,7.497,7.6193,6.4352,6.6347,13320600.0
2009-05-06 09:40:00,10.32,11.19,10.25,11.11,8820900.0,6.6411,7.201,6.5961,7.1495,8820900.0
2009-05-06 09:50:00,11.11,11.55,11.0,11.08,7889700.0,7.1495,7.4326,7.0787,7.1302,7889700.0
2009-05-06 10:00:00,11.09,11.23,10.71,10.82,5614800.0,7.1366,7.2267,6.8921,6.9629,5614800.0
2009-05-06 10:10:00,10.82,10.82,10.51,10.54,5087100.0,6.9629,6.9629,6.7634,6.7827,5087100.0
2009-05-06 10:20:00,10.53,10.66,10.26,10.42,5933300.0,6.7762,6.8599,6.6025,6.7055,5933300.0
2009-05-06 10:30:00,10.42,10.68,10.42,10.63,3495200.0,6.7055,6.8728,6.7055,6.8406,3495200.0
2009-05-06 10:40:00,10.63,10.71,10.47,10.53,2548000.0,6.8406,6.8921,6.7376,6.7762,2548000.0
2009-05-06 10:50:00,10.53,10.68,10.47,10.63,2273400.0,6.7762,6.8728,6.7376,6.8406,2273400.0
2009-05-06 11:00:00,10.63,10.78,10.52,10.59,2133800.0,6.8406,6.9371,6.7698,6.8149,2133800.0
2009-05-06 11:10:00,10.58,10.64,10.5,10.5,1240500.0,6.8084,6.847,6.7569,6.7569,1240500.0
2009-05-06 11:20:00,10.5,10.57,10.4,10.54,2060700.0,6.7569,6.802,6.6926,6.7827,2060700.0
2009-05-06 11:30:00,10.54,10.55,10.45,10.52,1535300.0,6.7827,6.7891,6.7248,6.7698,1535300.0
2009-05-06 11:40:00,10.51,10.53,10.41,10.46,1473800.0,6.7634,6.7762,6.699,6.7312,1473800.0
2009-05-06 11:50:00,10.46,10.48,10.35,10.44,1929800.0,6.7312,6.7441,6.6604,6.7183,1929800.0
2009-05-06 12:00:00,10.44,10.44,10.32,10.39,1729100.0,6.7183,6.7183,6.6411,6.6862,1729100.0
2009-05-06 12:10:00,10.4,10.55,10.4,10.48,1853600.0,6.6926,6.7891,6.6926,6.7441,1853600.0
2009-05-06 12:20:00,10.48,10.55,10.45,10.54,1096600.0,6.7441,6.7891,6.7248,6.7827,1096600.0
2009-05-06 12:30:00,10.54,10.55,10.44,10.5,1473900.0,6.7827,6.7891,6.7183,6.7569,1473900.0
2009-05-06 12:40:00,10.5,10.53,10.44,10.46,854900.0,6.7569,6.7762,6.7183,6.7312,854900.0
2009-05-06 12:50:00,10.45,10.53,10.38,10.41,1073900.0,6.7248,6.7762,6.6797,6.699,1073900.0
2009-05-06 13:00:00,10.42,10.43,10.26,10.28,1701500.0,6.7055,6.7119,6.6025,6.6154,1701500.0
2009-05-06 13:10:00,10.28,11.29,10.12,10.13,3458000.0,6.6154,7.2653,6.5124,6.5188,3458000.0
2009-05-06 13:20:00,10.13,10.21,9.95,9.95,4733500.0,6.5188,6.5703,6.403,6.403,4733500.0
2009-05-06 13:30:00,9.96,10.05,9.81,9.82,4580000.0,6.4094,6.4674,6.3129,6.3193,4580000.0
2009-05-06 13:40:00,9.85,9.87,9.54,9.79,6409500.0,6.3387,6.3515,6.1392,6.3,6409500.0
2009-05-06 13:50:00,9.79,9.98,9.7,9.9,3666100.0,6.3,6.4223,6.2421,6.3708,3666100.0
2009-05-06 14:00:00,9.9,9.93,9.76,9.78,1531900.0,6.3708,6.3901,6.2807,6.2936,1531900.0
2009-05-06 14:10:00,9.77,9.9,9.69,9.87,1988700.0,6.2872,6.3708,6.2357,6.3515,1988700.0
2009-05-06 14:20:00,9.88,10.23,9.87,10.15,2627000.0,6.358,6.5832,6.3515,6.5317,2627000.0
2009-05-06 14:30:00,10.16,10.37,10.11,10.26,3127400.0,6.5381,6.6733,6.506,6.6025,3127400.0
2009-05-06 14:40:00,10.27,10.32,10.06,10.31,2111200.0,6.6089,6.6411,6.4738,6.6347,2111200.0
2009-05-06 14:50:00,10.31,10.44,10.27,10.32,2615700.0,6.6347,6.7183,6.6089,6.6411,2615700.0
2009-05-06 15:00:00,10.33,10.39,10.22,10.32,1611800.0,6.6475,6.6862,6.5768,6.6411,1611800.0
2009-05-06 15:10:00,10.32,10.32,10.12,10.14,1512500.0,6.6411,6.6411,6.5124,6.5253,1512500.0
2009-05-06 15:20:00,10.14,10.19,9.99,10.1,2014400.0,6.5253,6.5574,6.4287,6.4995,2014400.0
2009-05-06 15:30:00,10.11,10.28,10.06,10.16,1495900.0,6.506,6.6154,6.4738,6.5381,1495900.0
2009-05-06 15:40:00,10.16,10.28,10.14,10.25,2152400.0,6.5381,6.6154,6.5253,6.5961,2152400.0
2009-05-06 15:50:00,10.25,10.33,10.16,10.25,2630200.0,6.5961,6.6475,6.5381,6.5961,2630200.0
2009-05-07 09:30:00,10.92,11.1,10.4,10.56,4107800.0,7.0272,7.143,6.6926,6.7955,4107800.0
2009-05-07 09:40:00,10.56,10.66,10.4,10.41,2179800.0,6.7955,6.8599,6.6926,6.699,2179800.0
2009-05-07 09:50:00,10.41,10.64,10.27,10.51,2725700.0,6.699,6.847,6.6089,6.7634,2725700.0
2009-05-07 10:00:00,10.51,10.57,10.11,10.21,2960100.0,6.7634,6.802,6.506,6.5703,2960100.0
2009-05-07 10:10:00,10.2,10.48,10.18,10.45,1704600.0,6.5639,6.7441,6.551,6.7248,1704600.0
2009-05-07 10:20:00,10.45,10.49,10.3,10.34,1589500.0,6.7248,6.7505,6.6282,6.654,1589500.0
2009-05-07 10:30:00,10.34,10.37,10.2,10.26,1708700.0,6.654,6.6733,6.5639,6.6025,1708700.0
2009-05-07 10:40:00,10.26,10.26,10.0,10.11,1845600.0,6.6025,6.6025,6.4352,6.506,1845600.0
2009-05-07 10:50:00,10.11,10.16,10.08,10.08,1308900.0,6.506,6.5381,6.4867,6.4867,1308900.0
2009-05-07 11:00:00,10.08,10.11,9.83,9.85,2383600.0,6.4867,6.506,6.3258,6.3387,2383600.0
2009-05-07 11:10:00,9.85,9.86,9.6,9.81,3396900.0,6.3387,6.3451,6.1778,6.3129,3396900.0
2009-05-07 11:20:00,9.8,9.84,9.63,9.7,1514800.0,6.3065,6.3322,6.1971,6.2421,1514800.0
2009-05-07 11:30:00,9.71,9.97,9.66,9.86,1440500.0,6.2486,6.4159,6.2164,6.3451,1440500.0
2009-05-07 11:40:00,9.86,9.96,9.81,9.82,1227600.0,6.3451,6.4094,6.3129,6.3193,1227600.0
2009-05-07 11:50:00,9.81,9.96,9.78,9.94,1099800.0,6.3129,6.4094,6.2936,6.3966,1099800.0
2009-05-07 12:00:00,9.93,9.94,9.82,9.83,516700.0,6.3901,6.3966,6.3193,6.3258,516700.0
2009-05-07 12:10:00,9.83,9.9,9.82,9.84,488800.0,6.3258,6.3708,6.3193,6.3322,488800.0
2009-05-07 12:20:00,9.84,9.86,9.8,9.81,678400.0,6.3322,6.3451,6.3065,6.3129,678400.0
2009-05-07 12:30:00,9.81,9.84,9.81,9.81,500500.0,6.3129,6.3322,6.3129,6.3129,500500.0
2009-05-07 12:40:00,9.82,9.95,9.81,9.85,994100.0,6.3193,6.403,6.3129,6.3387,994100.0
2009-05-07 12:50:00,9.85,9.88,9.82,9.85,584100.0,6.3387,6.358,6.3193,6.3387,584100.0
2009-05-07 13:00:00,9.84,9.9,9.81,9.82,876700.0,6.3322,6.3708,6.3129,6.3193,876700.0
2009-05-07 13:10:00,9.82,9.83,9.68,9.71,1279800.0,6.3193,6.3258,6.2293,6.2486,1279800.0
2009-05-07 13:20:00,9.7,9.78,9.68,9.7,1047600.0,6.2421,6.2936,6.2293,6.2421,1047600.0
2009-05-07 13:30:00,9.71,9.74,9.56,9.57,1439100.0,6.2486,6.2679,6.152,6.1585,1439100.0
2009-05-07 13:40:00,9.57,9.57,9.35,9.39,2468100.0,6.1585,6.1585,6.0169,6.0426,2468100.0
2009-05-07 13:50:00,9.38,9.56,9.25,9.51,1905900.0,6.0362,6.152,5.9525,6.1199,1905900.0
2009-05-07 14:00:00,9.5,9.54,9.43,9.51,976800.0,6.1134,6.1392,6.0684,6.1199,976800.0
2009-05-07 14:10:00,9.52,9.53,9.33,9.34,1223200.0,6.1263,6.1327,6.004,6.0105,1223200.0
2009-05-07 14:20:00,9.34,9.49,9.32,9.43,1057100.0,6.0105,6.107,5.9976,6.0684,1057100.0
2009-05-07 14:30:00,9.43,9.45,9.32,9.37,1056200.0,6.0684,6.0812,5.9976,6.0298,1056200.0
2009-05-07 14:40:00,9.36,9.42,9.3,9.42,952800.0,6.0233,6.0619,5.9847,6.0619,952800.0
2009-05-07 14:50:00,9.42,9.45,9.33,9.38,817100.0,6.0619,6.0812,6.004,6.0362,817100.0
2009-05-07 15:00:00,9.38,9.44,9.31,9.33,932400.0,6.0362,6.0748,5.9912,6.004,932400.0
2009-05-07 15:10:00,9.33,9.39,9.29,9.38,969700.0,6.004,6.0426,5.9783,6.0362,969700.0
2009-05-07 15:20:00,9.38,9.53,9.36,9.45,1369600.0,6.0362,6.1327,6.0233,6.0812,1369600.0
2009-05-07 15:30:00,9.45,9.46,9.33,9.42,1086200.0,6.0812,6.0877,6.004,6.0619,1086200.0
2009-05-07 15:40:00,9.41,9.47,9.39,9.46,1037400.0,6.0555,6.0941,6.0426,6.0877,1037400.0
2009-05-07 15:50:00,9.45,9.49,9.38,9.48,1633700.0,6.0812,6.107,6.0362,6.1005,1633700.0
2009-05-08 09:30:00,10.05,10.05,9.5,9.82,2406900.0,6.4674,6.4674,6.1134,6.3193,2406900.0
2009-05-08 09:40:00,9.81,10.34,9.8,10.15,3760600.0,6.3129,6.654,6.3065,6.5317,3760600.0
2009-05-08 09:50:00,10.16,10.2,10.06,10.1,2215100.0,6.5381,6.5639,6.4738,6.4995,2215100.0
2009-05-08 10:00:00,10.1,10.15,9.9,9.94,1853200.0,6.4995,6.5317,6.3708,6.3966,1853200.0
2009-05-08 10:10:00,9.94,9.98,9.62,9.71,2252300.0,6.3966,6.4223,6.1906,6.2486,2252300.0
2009-05-08 10:20:00,9.72,9.78,9.5,9.51,2153400.0,6.255,6.2936,6.1134,6.1199,2153400.0
2009-05-08 10:30:00,9.51,9.69,9.46,9.65,2071500.0,6.1199,6.2357,6.0877,6.2099,2071500.0
2009-05-08 10:40:00,9.65,9.74,9.6,9.69,775900.0,6.2099,6.2679,6.1778,6.2357,775900.0
2009-05-08 10:50:00,9.7,9.85,9.66,9.82,991800.0,6.2421,6.3387,6.2164,6.3193,991800.0
2009-05-08 11:00:00,9.83,10.0,9.78,9.98,1410900.0,6.3258,6.4352,6.2936,6.4223,1410900.0
2009-05-08 11:10:00,9.98,9.98,9.85,9.86,1126800.0,6.4223,6.4223,6.3387,6.3451,1126800.0
2009-05-08 11:20:00,9.86,9.86,9.67,9.84,1542000.0,6.3451,6.3451,6.2228,6.3322,1542000.0
2009-05-08 11:30:00,9.85,9.9,9.71,9.85,1165500.0,6.3387,6.3708,6.2486,6.3387,1165500.0
2009-05-08 11:40:00,9.84,9.97,9.81,9.94,883700.0,6.3322,6.4159,6.3129,6.3966,883700.0
2009-05-08 11:50:00,9.94,9.99,9.87,9.94,753900.0,6.3966,6.4287,6.3515,6.3966,753900.0
2009-05-08 12:00:00,9.94,9.99,9.86,9.99,764900.0,6.3966,6.4287,6.3451,6.4287,764900.0
2009-05-08 12:10:00,9.98,10.16,9.98,10.16,1215100.0,6.4223,6.5381,6.4223,6.5381,1215100.0
2009-05-08 12:20:00,10.16,10.2,10.01,10.02,1388800.0,6.5381,6.5639,6.4416,6.448,1388800.0
2009-05-08 12:30:00,10.01,10.16,10.01,10.14,942500.0,6.4416,6.5381,6.4416,6.5253,942500.0
2009-05-08 12:40:00,10.15,10.2,9.93,9.94,1311700.0,6.5317,6.5639,6.3901,6.3966,1311700.0
2009-05-08 12:50:00,9.95,10.13,9.94,10.12,904300.0,6.403,6.5188,6.3966,6.5124,904300.0
2009-05-08 13:00:00,10.12,10.15,10.05,10.1,785500.0,6.5124,6.5317,6.4674,6.4995,785500.0
2009-05-08 13:10:00,10.1,10.15,10.09,10.13,650500.0,6.4995,6.5317,6.4931,6.5188,650500.0
2009-05-08 13:20:00,10.13,10.26,10.13,10.21,1444400.0,6.5188,6.6025,6.5188,6.5703,1444400.0
2009-05-08 13:30:00,10.2,10.29,10.13,10.29,1142500.0,6.5639,6.6218,6.5188,6.6218,1142500.0
2009-05-08 13:40:00,10.29,10.3,10.25,10.28,858300.0,6.6218,6.6282,6.5961,6.6154,858300.0
2009-05-08 13:50:00,10.29,10.32,10.24,10.25,1315000.0,6.6218,6.6411,6.5896,6.5961,1315000.0
2009-05-08 14:00:00,10.25,10.46,10.24,10.44,1829300.0,6.5961,6.7312,6.5896,6.7183,1829300.0
2009-05-08 14:10:00,10.43,10.5,10.42,10.47,1535400.0,6.7119,6.7569,6.7055,6.7376,1535400.0
2009-05-08 14:20:00,10.48,10.49,10.36,10.4,1709700.0,6.7441,6.7505,6.6668,6.6926,1709700.0
2009-05-08 14:30:00,10.4,10.53,10.39,10.49,1188000.0,6.6926,6.7762,6.6862,6.7505,1188000.0
2009-05-08 14:40:00,10.5,10.55,10.41,10.55,1392300.0,6.7569,6.7891,6.699,6.7891,1392300.0
2009-05-08 14:50:00,10.55,10.64,10.53,10.6,1924500.0,6.7891,6.847,6.7762,6.8213,1924500.0
2009-05-08 15:00:00,10.6,10.65,10.55,10.6,1227700.0,6.8213,6.8535,6.7891,6.8213,1227700.0
2009-05-08 15:10:00,10.6,10.6,10.4,10.41,1856600.0,6.8213,6.8213,6.6926,6.699,1856600.0
2009-05-08 15:20:00,10.41,10.53,10.4,10.47,1110600.0,6.699,6.7762,6.6926,6.7376,1110600.0
2009-05-08 15:30:00,10.46,10.48,10.33,10.45,1783800.0,6.7312,6.7441,6.6475,6.7248,1783800.0
2009-05-08 15:40:00,10.45,10.49,10.4,10.4,947900.0,6.7248,6.7505,6.6926,6.6926,947900.0
2009-05-08 15:50:00,10.4,10.49,10.35,10.49,1718900.0,6.6926,6.7505,6.6604,6.7505,1718900.0
2009-05-11 09:30:00,10.23,10.3,9.8,9.97,1987300.0,6.5832,6.6282,6.3065,6.4159,1987300.0
2009-05-11 09:40:00,9.96,10.19,9.85,9.87,1363400.0,6.4094,6.5574,6.3387,6.3515,1363400.0
2009-05-11 09:50:00,9.87,10.02,9.76,10.02,1657900.0,6.3515,6.448,6.2807,6.448,1657900.0
2009-05-11 10:00:00,10.02,10.29,10.0,10.28,1937800.0,6.448,6.6218,6.4352,6.6154,1937800.0
2009-05-11 10:10:00,10.28,10.72,10.24,10.65,3618200.0,6.6154,6.8985,6.5896,6.8535,3618200.0
2009-05-11 10:20:00,10.65,10.85,10.63,10.75,3517800.0,6.8535,6.9822,6.8406,6.9178,3517800.0
2009-05-11 10:30:00,10.76,11.12,10.62,10.96,3630500.0,6.9243,7.1559,6.8342,7.053,3630500.0
2009-05-11 10:40:00,10.96,11.24,10.95,11.15,3609000.0,7.053,7.2331,7.0465,7.1752,3609000.0
2009-05-11 10:50:00,11.16,11.16,11.05,11.1,2015000.0,7.1817,7.1817,7.1109,7.143,2015000.0
2009-05-11 11:00:00,11.1,11.25,11.06,11.18,2383400.0,7.143,7.2396,7.1173,7.1945,2383400.0
2009-05-11 11:10:00,11.18,11.3,11.12,11.19,2208300.0,7.1945,7.2718,7.1559,7.201,2208300.0
2009-05-11 11:20:00,11.19,11.2,11.1,11.16,1500100.0,7.201,7.2074,7.143,7.1817,1500100.0
2009-05-11 11:30:00,11.16,11.17,10.95,10.99,1876700.0,7.1817,7.1881,7.0465,7.0723,1876700.0
2009-05-11 11:40:00,10.98,11.0,10.91,10.97,890200.0,7.0658,7.0787,7.0208,7.0594,890200.0
2009-05-11 11:50:00,10.96,10.99,10.8,10.81,1007900.0,7.053,7.0723,6.95,6.9564,1007900.0
2009-05-11 12:00:00,10.81,10.97,10.75,10.95,1221000.0,6.9564,7.0594,6.9178,7.0465,1221000.0
2009-05-11 12:10:00,10.95,10.99,10.81,10.93,1262500.0,7.0465,7.0723,6.9564,7.0336,1262500.0
2009-05-11 12:20:00,10.93,11.01,10.92,10.97,623200.0,7.0336,7.0851,7.0272,7.0594,623200.0
2009-05-11 12:30:00,10.96,10.97,10.86,10.95,575400.0,7.053,7.0594,6.9886,7.0465,575400.0
2009-05-11 12:40:00,10.94,10.95,10.7,10.7,1138600.0,7.0401,7.0465,6.8856,6.8856,1138600.0
2009-05-11 12:50:00,10.7,10.73,10.6,10.69,1132900.0,6.8856,6.9049,6.8213,6.8792,1132900.0
2009-05-11 13:00:00,10.7,10.74,10.67,10.72,720100.0,6.8856,6.9114,6.8663,6.8985,720100.0
2009-05-11 13:10:00,10.7,10.8,10.7,10.78,913000.0,6.8856,6.95,6.8856,6.9371,913000.0
2009-05-11 13:20:00,10.79,10.83,10.75,10.83,672700.0,6.9436,6.9693,6.9178,6.9693,672700.0
2009-05-11 13:30:00,10.83,10.93,10.79,10.92,1207700.0,6.9693,7.0336,6.9436,7.0272,1207700.0
2009-05-11 13:40:00,10.92,10.93,10.86,10.87,811100.0,7.0272,7.0336,6.9886,6.995,811100.0
2009-05-11 13:50:00,10.87,10.91,10.8,10.83,736500.0,6.995,7.0208,6.95,6.9693,736500.0
2009-05-11 14:00:00,10.83,10.84,10.71,10.78,931600.0,6.9693,6.9757,6.8921,6.9371,931600.0
2009-05-11 14:10:00,10.79,10.88,10.77,10.87,936200.0,6.9436,7.0015,6.9307,6.995,936200.0
2009-05-11 14:20:00,10.87,10.93,10.83,10.93,883500.0,6.995,7.0336,6.9693,7.0336,883500.0
2009-05-11 14:30:00,10.94,11.02,10.86,10.88,1620200.0,7.0401,7.0916,6.9886,7.0015,1620200.0
2009-05-11 14:40:00,10.89,11.02,10.86,11.01,994400.0,7.0079,7.0916,6.9886,7.0851,994400.0
2009-05-11 14:50:00,11.01,11.02,10.95,10.96,696700.0,7.0851,7.0916,7.0465,7.053,696700.0
2009-05-11 15:00:00,10.96,10.98,10.9,10.97,698600.0,7.053,7.0658,7.0143,7.0594,698600.0
2009-05-11 15:10:00,10.97,11.05,10.97,10.99,1607200.0,7.0594,7.1109,7.0594,7.0723,1607200.0
2009-05-11 15:20:00,10.99,10.99,10.8,10.93,1638700.0,7.0723,7.0723,6.95,7.0336,1638700.0
2009-05-11 15:30:00,10.94,10.94,10.83,10.85,829400.0,7.0401,7.0401,6.9693,6.9822,829400.0
2009-05-11 15:40:00,10.86,10.97,10.84,10.9,1406000.0,6.9886,7.0594,6.9757,7.0143,1406000.0
2009-05-11 15:50:00,10.91,10.91,10.81,10.87,1856300.0,7.0208,7.0208,6.9564,6.995,1856300.0
2009-05-12 09:30:00,11.19,11.49,10.99,11.09,3430900.0,7.201,7.394,7.0723,7.1366,3430900.0
2009-05-12 09:40:00,11.09,11.14,10.66,10.67,3063900.0,7.1366,7.1688,6.8599,6.8663,3063900.0
2009-05-12 09:50:00,10.68,10.91,10.51,10.76,2832100.0,6.8728,7.0208,6.7634,6.9243,2832100.0
2009-05-12 10:00:00,10.77,10.78,10.52,10.61,2013700.0,6.9307,6.9371,6.7698,6.8277,2013700.0
2009-05-12 10:10:00,10.61,10.63,10.47,10.59,1882000.0,6.8277,6.8406,6.7376,6.8149,1882000.0
2009-05-12 10:20:00,10.59,10.62,10.48,10.54,1617800.0,6.8149,6.8342,6.7441,6.7827,1617800.0
2009-05-12 10:30:00,10.53,10.53,10.13,10.13,3257900.0,6.7762,6.7762,6.5188,6.5188,3257900.0
2009-05-12 10:40:00,10.13,10.62,10.12,10.5,2226800.0,6.5188,6.8342,6.5124,6.7569,2226800.0
2009-05-12 10:50:00,10.5,10.54,10.3,10.48,1302100.0,6.7569,6.7827,6.6282,6.7441,1302100.0
2009-05-12 11:00:00,10.48,10.59,10.44,10.45,1103100.0,6.7441,6.8149,6.7183,6.7248,1103100.0
2009-05-12 11:10:00,10.45,10.46,10.24,10.25,1400500.0,6.7248,6.7312,6.5896,6.5961,1400500.0
2009-05-12 11:20:00,10.24,10.28,10.12,10.27,1768200.0,6.5896,6.6154,6.5124,6.6089,1768200.0
2009-05-12 11:30:00,10.27,10.3,10.21,10.24,917700.0,6.6089,6.6282,6.5703,6.5896,917700.0
2009-05-12 11:40:00,10.22,10.26,10.08,10.09,1155400.0,6.5768,6.6025,6.4867,6.4931,1155400.0
2009-05-12 11:50:00,10.08,10.09,10.01,10.08,1491200.0,6.4867,6.4931,6.4416,6.4867,1491200.0
2009-05-12 12:00:00,10.07,10.13,10.01,10.01,1050500.0,6.4802,6.5188,6.4416,6.4416,1050500.0
2009-05-12 12:10:00,10.02,10.07,9.91,9.92,1913600.0,6.448,6.4802,6.3773,6.3837,1913600.0
2009-05-12 12:20:00,9.92,10.02,9.88,9.98,1420800.0,6.3837,6.448,6.358,6.4223,1420800.0
2009-05-12 12:30:00,9.98,10.08,9.88,9.94,1019500.0,6.4223,6.4867,6.358,6.3966,1019500.0
2009-05-12 12:40:00,9.94,10.01,9.89,9.97,819000.0,6.3966,6.4416,6.3644,6.4159,819000.0
2009-05-12 12:50:00,9.97,9.97,9.8,9.84,1303500.0,6.4159,6.4159,6.3065,6.3322,1303500.0
2009-05-12 13:00:00,9.84,10.02,9.84,9.97,1306300.0,6.3322,6.448,6.3322,6.4159,1306300.0
2009-05-12 13:10:00,9.98,10.16,9.97,10.13,815600.0,6.4223,6.5381,6.4159,6.5188,815600.0
2009-05-12 13:20:00,10.12,10.25,10.11,10.13,1165200.0,6.5124,6.5961,6.506,6.5188,1165200.0
2009-05-12 13:30:00,10.13,10.26,10.04,10.22,978600.0,6.5188,6.6025,6.4609,6.5768,978600.0
2009-05-12 13:40:00,10.22,10.26,10.05,10.12,1012700.0,6.5768,6.6025,6.4674,6.5124,1012700.0
2009-05-12 13:50:00,10.11,10.13,9.97,9.99,774000.0,6.506,6.5188,6.4159,6.4287,774000.0
2009-05-12 14:00:00,9.98,10.09,9.95,10.05,1215100.0,6.4223,6.4931,6.403,6.4674,1215100.0
2009-05-12 14:10:00,10.05,10.07,10.01,10.06,782800.0,6.4674,6.4802,6.4416,6.4738,782800.0
2009-05-12 14:20:00,10.06,10.2,10.05,10.05,961300.0,6.4738,6.5639,6.4674,6.4674,961300.0
2009-05-12 14:30:00,10.05,10.2,10.02,10.2,865100.0,6.4674,6.5639,6.448,6.5639,865100.0
2009-05-12 14:40:00,10.2,10.25,10.09,10.13,1072100.0,6.5639,6.5961,6.4931,6.5188,1072100.0
2009-05-12 14:50:00,10.13,10.38,10.12,10.34,1189700.0,6.5188,6.6797,6.5124,6.654,1189700.0
2009-05-12 15:00:00,10.34,10.43,10.22,10.38,1398500.0,6.654,6.7119,6.5768,6.6797,1398500.0
2009-05-12 15:10:00,10.38,10.39,10.19,10.27,871100.0,6.6797,6.6862,6.5574,6.6089,871100.0
2009-05-12 15:20:00,10.28,10.36,10.24,10.29,989900.0,6.6154,6.6668,6.5896,6.6218,989900.0
2009-05-12 15:30:00,10.29,10.3,10.15,10.22,979400.0,6.6218,6.6282,6.5317,6.5768,979400.0
2009-05-12 15:40:00,10.22,10.27,10.16,10.16,1089300.0,6.5768,6.6089,6.5381,6.5381,1089300.0
2009-05-12 15:50:00,10.16,10.25,10.13,10.24,1636600.0,6.5381,6.5961,6.5188,6.5896,1636600.0
2009-05-13 09:30:00,9.84,9.87,9.5,9.69,3408200.0,6.3322,6.3515,6.1134,6.2357,3408200.0
2009-05-13 09:40:00,9.69,9.87,9.58,9.78,2110600.0,6.2357,6.3515,6.1649,6.2936,2110600.0
2009-05-13 09:50:00,9.78,9.85,9.5,9.52,3638500.0,6.2936,6.3387,6.1134,6.1263,3638500.0
2009-05-13 10:00:00,9.53,9.53,9.16,9.21,4550700.0,6.1327,6.1327,5.8946,5.9268,4550700.0
2009-05-13 10:10:00,9.21,9.64,9.21,9.49,3008100.0,5.9268,6.2035,5.9268,6.107,3008100.0
2009-05-13 10:20:00,9.49,9.63,9.42,9.63,1552400.0,6.107,6.1971,6.0619,6.1971,1552400.0
2009-05-13 10:30:00,9.63,9.72,9.51,9.67,1673700.0,6.1971,6.255,6.1199,6.2228,1673700.0
2009-05-13 10:40:00,9.67,9.79,9.63,9.7,1554700.0,6.2228,6.3,6.1971,6.2421,1554700.0
2009-05-13 10:50:00,9.7,9.9,9.68,9.72,1776200.0,6.2421,6.3708,6.2293,6.255,1776200.0
2009-05-13 11:00:00,9.72,9.78,9.54,9.58,1413500.0,6.255,6.2936,6.1392,6.1649,1413500.0
2009-05-13 11:10:00,9.57,9.68,9.53,9.67,945900.0,6.1585,6.2293,6.1327,6.2228,945900.0
2009-05-13 11:20:00,9.67,9.8,9.65,9.71,867500.0,6.2228,6.3065,6.2099,6.2486,867500.0
2009-05-13 11:30:00,9.71,9.72,9.58,9.58,623800.0,6.2486,6.255,6.1649,6.1649,623800.0
2009-05-13 11:40:00,9.58,9.6,9.49,9.59,1003000.0,6.1649,6.1778,6.107,6.1713,1003000.0
2009-05-13 11:50:00,9.58,9.62,9.43,9.51,1039800.0,6.1649,6.1906,6.0684,6.1199,1039800.0
2009-05-13 12:00:00,9.51,9.69,9.48,9.59,719700.0,6.1199,6.2357,6.1005,6.1713,719700.0
2009-05-13 12:10:00,9.6,9.65,9.5,9.5,546200.0,6.1778,6.2099,6.1134,6.1134,546200.0
2009-05-13 12:20:00,9.5,9.53,9.4,9.46,888500.0,6.1134,6.1327,6.0491,6.0877,888500.0
2009-05-13 12:30:00,9.46,9.46,9.32,9.34,1034100.0,6.0877,6.0877,5.9976,6.0105,1034100.0
2009-05-13 12:40:00,9.34,9.37,9.28,9.36,1124300.0,6.0105,6.0298,5.9718,6.0233,1124300.0
2009-05-13 12:50:00,9.35,9.37,9.15,9.16,1594200.0,6.0169,6.0298,5.8882,5.8946,1594200.0
2009-05-13 13:00:00,9.15,9.28,9.12,9.12,1681900.0,5.8882,5.9718,5.8689,5.8689,1681900.0
2009-05-13 13:10:00,9.12,9.24,9.1,9.24,1165200.0,5.8689,5.9461,5.856,5.9461,1165200.0
2009-05-13 13:20:00,9.23,9.24,9.1,9.12,1372700.0,5.9397,5.9461,5.856,5.8689,1372700.0
2009-05-13 13:30:00,9.12,9.12,8.94,9.07,3840400.0,5.8689,5.8689,5.753,5.8367,3840400.0
2009-05-13 13:40:00,9.07,9.08,8.9,9.02,1498600.0,5.8367,5.8431,5.7273,5.8045,1498600.0
2009-05-13 13:50:00,9.02,9.11,9.01,9.09,1163000.0,5.8045,5.8624,5.7981,5.8496,1163000.0
2009-05-13 14:00:00,9.09,9.1,8.95,9.0,1024400.0,5.8496,5.856,5.7595,5.7917,1024400.0
2009-05-13 14:10:00,9.0,9.1,8.96,8.96,714800.0,5.7917,5.856,5.7659,5.7659,714800.0
2009-05-13 14:20:00,8.97,9.09,8.92,9.05,1278700.0,5.7724,5.8496,5.7402,5.8238,1278700.0
2009-05-13 14:30:00,9.04,9.05,8.88,8.94,1495700.0,5.8174,5.8238,5.7144,5.753,1495700.0
2009-05-13 14:40:00,8.94,8.97,8.85,8.85,1050300.0,5.753,5.7724,5.6951,5.6951,1050300.0
2009-05-13 14:50:00,8.85,8.89,8.67,8.87,3232900.0,5.6951,5.7209,5.5793,5.708,3232900.0
2009-05-13 15:00:00,8.87,8.87,8.59,8.62,2402900.0,5.708,5.708,5.5278,5.5471,2402900.0
2009-05-13 15:10:00,8.62,8.69,8.46,8.61,3042700.0,5.5471,5.5922,5.4442,5.5407,3042700.0
2009-05-13 15:20:00,8.62,8.69,8.47,8.47,2211500.0,5.5471,5.5922,5.4506,5.4506,2211500.0
2009-05-13 15:30:00,8.47,8.59,8.42,8.55,2086600.0,5.4506,5.5278,5.4184,5.5021,2086600.0
2009-05-13 15:40:00,8.54,8.68,8.47,8.66,2462100.0,5.4956,5.5857,5.4506,5.5729,2462100.0
2009-05-13 15:50:00,8.65,8.72,8.59,8.62,3081800.0,5.5664,5.6115,5.5278,5.5471,3081800.0
2009-05-14 09:30:00,8.22,8.79,7.89,8.29,6993100.0,5.2897,5.6565,5.0774,5.3348,6993100.0
2009-05-14 09:40:00,8.29,8.65,8.26,8.47,3406100.0,5.3348,5.5664,5.3155,5.4506,3406100.0
2009-05-14 09:50:00,8.47,8.56,8.21,8.42,3160700.0,5.4506,5.5085,5.2833,5.4184,3160700.0
2009-05-14 10:00:00,8.43,8.81,8.42,8.63,4539400.0,5.4249,5.6694,5.4184,5.5536,4539400.0
2009-05-14 10:10:00,8.63,8.73,8.38,8.47,2266700.0,5.5536,5.6179,5.3927,5.4506,2266700.0
2009-05-14 10:20:00,8.48,8.66,8.45,8.5,1546500.0,5.457,5.5729,5.4377,5.4699,1546500.0
2009-05-14 10:30:00,8.51,8.7,8.25,8.59,1667900.0,5.4763,5.5986,5.309,5.5278,1667900.0
2009-05-14 10:40:00,8.59,8.75,8.59,8.74,1479500.0,5.5278,5.6308,5.5278,5.6243,1479500.0
2009-05-14 10:50:00,8.74,9.07,8.71,8.92,4058500.0,5.6243,5.8367,5.605,5.7402,4058500.0
2009-05-14 11:00:00,8.92,9.04,8.81,8.92,2529700.0,5.7402,5.8174,5.6694,5.7402,2529700.0
2009-05-14 11:10:00,8.92,9.19,8.91,9.13,2965100.0,5.7402,5.9139,5.7337,5.8753,2965100.0
2009-05-14 11:20:00,9.12,9.19,9.06,9.16,1923300.0,5.8689,5.9139,5.8303,5.8946,1923300.0
2009-05-14 11:30:00,9.16,9.17,9.03,9.13,1517900.0,5.8946,5.9011,5.811,5.8753,1517900.0
2009-05-14 11:40:00,9.13,9.15,9.05,9.1,917500.0,5.8753,5.8882,5.8238,5.856,917500.0
2009-05-14 11:50:00,9.1,9.3,9.08,9.29,1709500.0,5.856,5.9847,5.8431,5.9783,1709500.0
2009-05-14 12:00:00,9.29,9.58,9.25,9.55,3111400.0,5.9783,6.1649,5.9525,6.1456,3111400.0
2009-05-14 12:10:00,9.55,9.6,9.4,9.42,2312900.0,6.1456,6.1778,6.0491,6.0619,2312900.0
2009-05-14 12:20:00,9.42,9.58,9.4,9.55,1449600.0,6.0619,6.1649,6.0491,6.1456,1449600.0
2009-05-14 12:30:00,9.55,9.79,9.54,9.79,2617700.0,6.1456,6.3,6.1392,6.3,2617700.0
2009-05-14 12:40:00,9.79,9.79,9.57,9.69,1938500.0,6.3,6.3,6.1585,6.2357,1938500.0
2009-05-14 12:50:00,9.69,9.73,9.54,9.57,1326200.0,6.2357,6.2614,6.1392,6.1585,1326200.0
2009-05-14 13:00:00,9.57,9.69,9.51,9.65,1472700.0,6.1585,6.2357,6.1199,6.2099,1472700.0
2009-05-14 13:10:00,9.65,9.66,9.43,9.51,1312100.0,6.2099,6.2164,6.0684,6.1199,1312100.0
2009-05-14 13:20:00,9.51,9.52,9.4,9.48,1237600.0,6.1199,6.1263,6.0491,6.1005,1237600.0
2009-05-14 13:30:00,9.48,9.67,9.44,9.63,1881900.0,6.1005,6.2228,6.0748,6.1971,1881900.0
2009-05-14 13:40:00,9.63,9.69,9.58,9.64,933500.0,6.1971,6.2357,6.1649,6.2035,933500.0
2009-05-14 13:50:00,9.65,9.74,9.59,9.62,1491600.0,6.2099,6.2679,6.1713,6.1906,1491600.0
2009-05-14 14:00:00,9.63,9.75,9.62,9.68,1194600.0,6.1971,6.2743,6.1906,6.2293,1194600.0
2009-05-14 14:10:00,9.68,9.72,9.62,9.68,1354800.0,6.2293,6.255,6.1906,6.2293,1354800.0
2009-05-14 14:20:00,9.68,9.72,9.6,9.63,932500.0,6.2293,6.255,6.1778,6.1971,932500.0
2009-05-14 14:30:00,9.63,9.72,9.58,9.71,977200.0,6.1971,6.255,6.1649,6.2486,977200.0
2009-05-14 14:40:00,9.71,9.72,9.53,9.61,975000.0,6.2486,6.255,6.1327,6.1842,975000.0
2009-05-14 14:50:00,9.62,9.67,9.58,9.66,914300.0,6.1906,6.2228,6.1649,6.2164,914300.0
2009-05-14 15:00:00,9.66,9.73,9.59,9.61,1389100.0,6.2164,6.2614,6.1713,6.1842,1389100.0
2009-05-14 15:10:00,9.6,9.61,9.49,9.58,1274200.0,6.1778,6.1842,6.107,6.1649,1274200.0
2009-05-14 15:20:00,9.58,9.61,9.46,9.47,1250300.0,6.1649,6.1842,6.0877,6.0941,1250300.0
2009-05-14 15:30:00,9.47,9.47,9.19,9.27,2491100.0,6.0941,6.0941,5.9139,5.9654,2491100.0
2009-05-14 15:40:00,9.27,9.48,9.27,9.47,1843600.0,5.9654,6.1005,5.9654,6.0941,1843600.0
2009-05-14 15:50:00,9.48,9.59,9.35,9.43,2762200.0,6.1005,6.1713,6.0169,6.0684,2762200.0
2009-05-15 09:30:00,10.05,10.55,9.9,10.19,6531100.0,6.4674,6.7891,6.3708,6.5574,6531100.0
2009-05-15 09:40:00,10.18,10.3,10.01,10.29,2639800.0,6.551,6.6282,6.4416,6.6218,2639800.0
2009-05-15 09:50:00,10.29,10.39,10.15,10.23,2297000.0,6.6218,6.6862,6.5317,6.5832,2297000.0
2009-05-15 10:00:00,10.24,10.26,10.05,10.12,2150300.0,6.5896,6.6025,6.4674,6.5124,2150300.0
2009-05-15 10:10:00,10.11,10.23,10.05,10.22,1754100.0,6.506,6.5832,6.4674,6.5768,1754100.0
2009-05-15 10:20:00,10.22,10.24,10.14,10.14,1304800.0,6.5768,6.5896,6.5253,6.5253,1304800.0
2009-05-15 10:30:00,10.14,10.23,10.13,10.2,1171700.0,6.5253,6.5832,6.5188,6.5639,1171700.0
2009-05-15 10:40:00,10.2,10.22,10.01,10.1,1677300.0,6.5639,6.5768,6.4416,6.4995,1677300.0
2009-05-15 10:50:00,10.1,10.15,9.94,9.95,1344900.0,6.4995,6.5317,6.3966,6.403,1344900.0
2009-05-15 11:00:00,9.94,10.0,9.85,9.92,2121300.0,6.3966,6.4352,6.3387,6.3837,2121300.0
2009-05-15 11:10:00,9.93,10.05,9.9,9.97,878900.0,6.3901,6.4674,6.3708,6.4159,878900.0
2009-05-15 11:20:00,9.96,9.97,9.8,9.87,1128500.0,6.4094,6.4159,6.3065,6.3515,1128500.0
2009-05-15 11:30:00,9.87,9.87,9.5,9.52,2236400.0,6.3515,6.3515,6.1134,6.1263,2236400.0
2009-05-15 11:40:00,9.51,9.75,9.51,9.7,1606700.0,6.1199,6.2743,6.1199,6.2421,1606700.0
2009-05-15 11:50:00,9.7,9.71,9.55,9.56,943300.0,6.2421,6.2486,6.1456,6.152,943300.0
2009-05-15 12:00:00,9.55,9.72,9.5,9.67,993100.0,6.1456,6.255,6.1134,6.2228,993100.0
2009-05-15 12:10:00,9.67,9.78,9.58,9.59,1039500.0,6.2228,6.2936,6.1649,6.1713,1039500.0
2009-05-15 12:20:00,9.59,9.72,9.55,9.61,790900.0,6.1713,6.255,6.1456,6.1842,790900.0
2009-05-15 12:30:00,9.61,9.65,9.47,9.56,1190700.0,6.1842,6.2099,6.0941,6.152,1190700.0
2009-05-15 12:40:00,9.56,9.58,9.42,9.46,946800.0,6.152,6.1649,6.0619,6.0877,946800.0
2009-05-15 12:50:00,9.46,9.49,9.21,9.28,1668800.0,6.0877,6.107,5.9268,5.9718,1668800.0
2009-05-15 13:00:00,9.28,9.42,9.25,9.39,1162900.0,5.9718,6.0619,5.9525,6.0426,1162900.0
2009-05-15 13:10:00,9.38,9.56,9.34,9.48,1461200.0,6.0362,6.152,6.0105,6.1005,1461200.0
2009-05-15 13:20:00,9.48,9.48,9.35,9.36,819500.0,6.1005,6.1005,6.0169,6.0233,819500.0
2009-05-15 13:30:00,9.36,9.45,9.29,9.35,757600.0,6.0233,6.0812,5.9783,6.0169,757600.0
2009-05-15 13:40:00,9.35,9.39,9.27,9.37,810500.0,6.0169,6.0426,5.9654,6.0298,810500.0
2009-05-15 13:50:00,9.37,9.37,9.25,9.28,594500.0,6.0298,6.0298,5.9525,5.9718,594500.0
2009-05-15 14:00:00,9.27,9.32,9.15,9.24,1135000.0,5.9654,5.9976,5.8882,5.9461,1135000.0
2009-05-15 14:10:00,9.24,9.34,9.24,9.25,757000.0,5.9461,6.0105,5.9461,5.9525,757000.0
2009-05-15 14:20:00,9.26,9.33,9.22,9.26,740000.0,5.959,6.004,5.9332,5.959,740000.0
2009-05-15 14:30:00,9.26,9.27,9.14,9.19,813900.0,5.959,5.9654,5.8818,5.9139,813900.0
2009-05-15 14:40:00,9.19,9.2,9.05,9.07,956700.0,5.9139,5.9204,5.8238,5.8367,956700.0
2009-05-15 14:50:00,9.08,9.19,9.07,9.18,816200.0,5.8431,5.9139,5.8367,5.9075,816200.0
2009-05-15 15:00:00,9.19,9.23,9.06,9.13,1265700.0,5.9139,5.9397,5.8303,5.8753,1265700.0
2009-05-15 15:10:00,9.13,9.18,9.08,9.13,1079600.0,5.8753,5.9075,5.8431,5.8753,1079600.0
2009-05-15 15:20:00,9.14,9.28,9.12,9.27,1272000.0,5.8818,5.9718,5.8689,5.9654,1272000.0
2009-05-15 15:30:00,9.26,9.3,9.18,9.23,1059100.0,5.959,5.9847,5.9075,5.9397,1059100.0
2009-05-15 15:40:00,9.22,9.31,9.2,9.27,1187700.0,5.9332,5.9912,5.9204,5.9654,1187700.0
2009-05-15 15:50:00,9.27,9.29,9.19,9.24,1794200.0,5.9654,5.9783,5.9139,5.9461,1794200.0
2009-05-18 09:30:00,9.62,9.7,9.2,9.36,3031800.0,6.1906,6.2421,5.9204,6.0233,3031800.0
2009-05-18 09:40:00,9.35,9.62,9.27,9.58,1957900.0,6.0169,6.1906,5.9654,6.1649,1957900.0
2009-05-18 09:50:00,9.59,9.77,9.57,9.67,2355700.0,6.1713,6.2872,6.1585,6.2228,2355700.0
2009-05-18 10:00:00,9.68,9.69,9.51,9.6,1065700.0,6.2293,6.2357,6.1199,6.1778,1065700.0
2009-05-18 10:10:00,9.6,9.65,9.55,9.62,813700.0,6.1778,6.2099,6.1456,6.1906,813700.0
2009-05-18 10:20:00,9.62,9.74,9.62,9.69,1229100.0,6.1906,6.2679,6.1906,6.2357,1229100.0
2009-05-18 10:30:00,9.69,9.79,9.68,9.75,1147700.0,6.2357,6.3,6.2293,6.2743,1147700.0
2009-05-18 10:40:00,9.75,9.89,9.68,9.88,1995100.0,6.2743,6.3644,6.2293,6.358,1995100.0
2009-05-18 10:50:00,9.89,9.98,9.87,9.97,2032900.0,6.3644,6.4223,6.3515,6.4159,2032900.0
2009-05-18 11:00:00,9.97,10.03,9.91,9.94,1680000.0,6.4159,6.4545,6.3773,6.3966,1680000.0
2009-05-18 11:10:00,9.95,9.98,9.78,9.79,1094000.0,6.403,6.4223,6.2936,6.3,1094000.0
2009-05-18 11:20:00,9.78,9.91,9.78,9.86,863600.0,6.2936,6.3773,6.2936,6.3451,863600.0
2009-05-18 11:30:00,9.85,9.95,9.85,9.95,837800.0,6.3387,6.403,6.3387,6.403,837800.0
2009-05-18 11:40:00,9.95,9.95,9.86,9.88,496100.0,6.403,6.403,6.3451,6.358,496100.0
2009-05-18 11:50:00,9.89,9.96,9.87,9.89,605500.0,6.3644,6.4094,6.3515,6.3644,605500.0
2009-05-18 12:00:00,9.88,9.93,9.84,9.87,480000.0,6.358,6.3901,6.3322,6.3515,480000.0
2009-05-18 12:10:00,9.88,9.9,9.85,9.85,317600.0,6.358,6.3708,6.3387,6.3387,317600.0
2009-05-18 12:20:00,9.85,9.93,9.83,9.91,492200.0,6.3387,6.3901,6.3258,6.3773,492200.0
2009-05-18 12:30:00,9.9,9.91,9.78,9.78,465800.0,6.3708,6.3773,6.2936,6.2936,465800.0
2009-05-18 12:40:00,9.78,9.9,9.78,9.86,424300.0,6.2936,6.3708,6.2936,6.3451,424300.0
2009-05-18 12:50:00,9.85,9.86,9.8,9.83,316200.0,6.3387,6.3451,6.3065,6.3258,316200.0
2009-05-18 13:00:00,9.83,9.84,9.69,9.76,951200.0,6.3258,6.3322,6.2357,6.2807,951200.0
2009-05-18 13:10:00,9.75,9.8,9.74,9.79,364000.0,6.2743,6.3065,6.2679,6.3,364000.0
2009-05-18 13:20:00,9.8,9.84,9.77,9.83,523500.0,6.3065,6.3322,6.2872,6.3258,523500.0
2009-05-18 13:30:00,9.83,9.85,9.77,9.8,350500.0,6.3258,6.3387,6.2872,6.3065,350500.0
2009-05-18 13:40:00,9.81,9.81,9.68,9.7,615700.0,6.3129,6.3129,6.2293,6.2421,615700.0
2009-05-18 13:50:00,9.7,9.79,9.7,9.74,372900.0,6.2421,6.3,6.2421,6.2679,372900.0
2009-05-18 14:00:00,9.74,9.79,9.74,9.78,204100.0,6.2679,6.3,6.2679,6.2936,204100.0
2009-05-18 14:10:00,9.78,9.8,9.71,9.75,401200.0,6.2936,6.3065,6.2486,6.2743,401200.0
2009-05-18 14:20:00,9.75,9.76,9.69,9.73,908200.0,6.2743,6.2807,6.2357,6.2614,908200.0
2009-05-18 14:30:00,9.73,9.78,9.73,9.75,445700.0,6.2614,6.2936,6.2614,6.2743,445700.0
2009-05-18 14:40:00,9.76,9.85,9.74,9.79,453600.0,6.2807,6.3387,6.2679,6.3,453600.0
2009-05-18 14:50:00,9.8,9.88,9.8,9.83,607300.0,6.3065,6.358,6.3065,6.3258,607300.0
2009-05-18 15:00:00,9.82,9.96,9.79,9.96,1107100.0,6.3193,6.4094,6.3,6.4094,1107100.0
2009-05-18 15:10:00,9.96,10.04,9.91,9.98,1700400.0,6.4094,6.4609,6.3773,6.4223,1700400.0
2009-05-18 15:20:00,9.98,10.05,9.92,10.0,1257200.0,6.4223,6.4674,6.3837,6.4352,1257200.0
2009-05-18 15:30:00,10.0,10.19,9.96,10.19,2193000.0,6.4352,6.5574,6.4094,6.5574,2193000.0
2009-05-18 15:40:00,10.18,10.28,10.16,10.27,2792300.0,6.551,6.6154,6.5381,6.6089,2792300.0
2009-05-18 15:50:00,10.27,10.37,10.2,10.27,4298900.0,6.6089,6.6733,6.5639,6.6089,4298900.0
2009-05-19 09:30:00,10.22,10.57,10.02,10.55,3288700.0,6.5768,6.802,6.448,6.7891,3288700.0
2009-05-19 09:40:00,10.55,10.59,10.29,10.46,2445100.0,6.7891,6.8149,6.6218,6.7312,2445100.0
2009-05-19 09:50:00,10.46,10.47,10.2,10.24,1725500.0,6.7312,6.7376,6.5639,6.5896,1725500.0
2009-05-19 10:00:00,10.23,10.41,10.1,10.32,2070700.0,6.5832,6.699,6.4995,6.6411,2070700.0
2009-05-19 10:10:00,10.33,10.45,10.27,10.44,950800.0,6.6475,6.7248,6.6089,6.7183,950800.0
2009-05-19 10:20:00,10.43,10.6,10.41,10.58,1689300.0,6.7119,6.8213,6.699,6.8084,1689300.0
2009-05-19 10:30:00,10.58,10.71,10.5,10.66,1668800.0,6.8084,6.8921,6.7569,6.8599,1668800.0
2009-05-19 10:40:00,10.67,10.68,10.4,10.46,1671500.0,6.8663,6.8728,6.6926,6.7312,1671500.0
2009-05-19 10:50:00,10.47,10.52,10.4,10.44,722500.0,6.7376,6.7698,6.6926,6.7183,722500.0
2009-05-19 11:00:00,10.44,10.5,10.32,10.35,1063800.0,6.7183,6.7569,6.6411,6.6604,1063800.0
2009-05-19 11:10:00,10.36,10.38,10.27,10.31,923500.0,6.6668,6.6797,6.6089,6.6347,923500.0
2009-05-19 11:20:00,10.31,10.36,10.29,10.33,860100.0,6.6347,6.6668,6.6218,6.6475,860100.0
2009-05-19 11:30:00,10.33,10.39,10.3,10.32,905200.0,6.6475,6.6862,6.6282,6.6411,905200.0
2009-05-19 11:40:00,10.31,10.34,10.2,10.26,1211200.0,6.6347,6.654,6.5639,6.6025,1211200.0
2009-05-19 11:50:00,10.26,10.27,10.1,10.16,1499800.0,6.6025,6.6089,6.4995,6.5381,1499800.0
2009-05-19 12:00:00,10.16,10.16,10.05,10.08,1157500.0,6.5381,6.5381,6.4674,6.4867,1157500.0
2009-05-19 12:10:00,10.07,10.2,10.02,10.17,1135700.0,6.4802,6.5639,6.448,6.5446,1135700.0
2009-05-19 12:20:00,10.17,10.22,10.12,10.19,603700.0,6.5446,6.5768,6.5124,6.5574,603700.0
2009-05-19 12:30:00,10.19,10.19,10.03,10.06,746600.0,6.5574,6.5574,6.4545,6.4738,746600.0
2009-05-19 12:40:00,10.06,10.14,10.06,10.14,316300.0,6.4738,6.5253,6.4738,6.5253,316300.0
2009-05-19 12:50:00,10.14,10.14,10.04,10.06,644400.0,6.5253,6.5253,6.4609,6.4738,644400.0
2009-05-19 13:00:00,10.07,10.2,10.07,10.15,481600.0,6.4802,6.5639,6.4802,6.5317,481600.0
2009-05-19 13:10:00,10.15,10.2,10.12,10.18,428700.0,6.5317,6.5639,6.5124,6.551,428700.0
2009-05-19 13:20:00,10.18,10.29,10.18,10.26,576900.0,6.551,6.6218,6.551,6.6025,576900.0
2009-05-19 13:30:00,10.23,10.27,10.07,10.15,602900.0,6.5832,6.6089,6.4802,6.5317,602900.0
2009-05-19 13:40:00,10.14,10.19,10.1,10.16,443200.0,6.5253,6.5574,6.4995,6.5381,443200.0
2009-05-19 13:50:00,10.16,10.21,10.13,10.18,470500.0,6.5381,6.5703,6.5188,6.551,470500.0
2009-05-19 14:00:00,10.19,10.21,10.06,10.13,572700.0,6.5574,6.5703,6.4738,6.5188,572700.0
2009-05-19 14:10:00,10.12,10.14,10.08,10.13,324700.0,6.5124,6.5253,6.4867,6.5188,324700.0
2009-05-19 14:20:00,10.14,10.15,10.11,10.14,281200.0,6.5253,6.5317,6.506,6.5253,281200.0
2009-05-19 14:30:00,10.13,10.2,10.11,10.11,531700.0,6.5188,6.5639,6.506,6.506,531700.0
2009-05-19 14:40:00,10.11,10.16,10.07,10.12,965300.0,6.506,6.5381,6.4802,6.5124,965300.0
2009-05-19 14:50:00,10.13,10.13,10.05,10.06,593500.0,6.5188,6.5188,6.4674,6.4738,593500.0
2009-05-19 15:00:00,10.07,10.15,10.06,10.1,705500.0,6.4802,6.5317,6.4738,6.4995,705500.0
2009-05-19 15:10:00,10.1,10.11,10.05,10.1,857200.0,6.4995,6.506,6.4674,6.4995,857200.0
2009-05-19 15:20:00,10.1,10.14,10.06,10.12,826000.0,6.4995,6.5253,6.4738,6.5124,826000.0
2009-05-19 15:30:00,10.11,10.13,9.88,10.03,2522400.0,6.506,6.5188,6.358,6.4545,2522400.0
2009-05-19 15:40:00,10.03,10.07,9.93,9.94,1165300.0,6.4545,6.4802,6.3901,6.3966,1165300.0
2009-05-19 15:50:00,9.94,10.02,9.91,10.0,1493000.0,6.3966,6.448,6.3773,6.4352,1493000.0
2009-05-20 09:30:00,10.3,10.58,10.08,10.32,2389100.0,6.6282,6.8084,6.4867,6.6411,2389100.0
2009-05-20 09:40:00,10.32,10.39,10.22,10.35,871000.0,6.6411,6.6862,6.5768,6.6604,871000.0
2009-05-20 09:50:00,10.35,10.4,10.26,10.3,997400.0,6.6604,6.6926,6.6025,6.6282,997400.0
2009-05-20 10:00:00,10.3,10.4,10.29,10.35,1112000.0,6.6282,6.6926,6.6218,6.6604,1112000.0
2009-05-20 10:10:00,10.36,10.37,10.3,10.34,820000.0,6.6668,6.6733,6.6282,6.654,820000.0
2009-05-20 10:20:00,10.33,10.35,10.22,10.24,982300.0,6.6475,6.6604,6.5768,6.5896,982300.0
2009-05-20 10:30:00,10.24,10.25,10.19,10.23,671800.0,6.5896,6.5961,6.5574,6.5832,671800.0
2009-05-20 10:40:00,10.23,10.25,10.05,10.08,1404700.0,6.5832,6.5961,6.4674,6.4867,1404700.0
2009-05-20 10:50:00,10.08,10.1,10.0,10.0,1100800.0,6.4867,6.4995,6.4352,6.4352,1100800.0
2009-05-20 11:00:00,10.01,10.17,9.95,10.09,1309400.0,6.4416,6.5446,6.403,6.4931,1309400.0
2009-05-20 11:10:00,10.09,10.09,9.97,10.0,946400.0,6.4931,6.4931,6.4159,6.4352,946400.0
2009-05-20 11:20:00,10.0,10.02,9.81,9.9,1270100.0,6.4352,6.448,6.3129,6.3708,1270100.0
2009-05-20 11:30:00,9.89,10.12,9.88,10.12,1009600.0,6.3644,6.5124,6.358,6.5124,1009600.0
2009-05-20 11:40:00,10.11,10.16,10.05,10.06,857300.0,6.506,6.5381,6.4674,6.4738,857300.0
2009-05-20 11:50:00,10.06,10.12,9.85,9.86,872300.0,6.4738,6.5124,6.3387,6.3451,872300.0
2009-05-20 12:00:00,9.87,9.97,9.86,9.9,709700.0,6.3515,6.4159,6.3451,6.3708,709700.0
2009-05-20 12:10:00,9.9,10.0,9.89,9.92,711300.0,6.3708,6.4352,6.3644,6.3837,711300.0
2009-05-20 12:20:00,9.92,9.93,9.84,9.86,521800.0,6.3837,6.3901,6.3322,6.3451,521800.0
2009-05-20 12:30:00,9.86,9.88,9.7,9.77,956300.0,6.3451,6.358,6.2421,6.2872,956300.0
2009-05-20 12:40:00,9.77,9.88,9.76,9.84,546400.0,6.2872,6.358,6.2807,6.3322,546400.0
2009-05-20 12:50:00,9.84,9.85,9.73,9.74,499000.0,6.3322,6.3387,6.2614,6.2679,499000.0
2009-05-20 13:00:00,9.75,9.85,9.72,9.78,504700.0,6.2743,6.3387,6.255,6.2936,504700.0
2009-05-20 13:10:00,9.78,9.88,9.78,9.78,378400.0,6.2936,6.358,6.2936,6.2936,378400.0
2009-05-20 13:20:00,9.79,9.9,9.72,9.9,527700.0,6.3,6.3708,6.255,6.3708,527700.0
2009-05-20 13:30:00,9.89,9.95,9.83,9.92,323600.0,6.3644,6.403,6.3258,6.3837,323600.0
2009-05-20 13:40:00,9.91,10.0,9.9,9.93,447400.0,6.3773,6.4352,6.3708,6.3901,447400.0
2009-05-20 13:50:00,9.94,9.97,9.91,9.92,183100.0,6.3966,6.4159,6.3773,6.3837,183100.0
2009-05-20 14:00:00,9.92,9.94,9.81,9.88,790800.0,6.3837,6.3966,6.3129,6.358,790800.0
2009-05-20 14:10:00,9.88,9.98,9.85,9.98,563200.0,6.358,6.4223,6.3387,6.4223,563200.0
2009-05-20 14:20:00,9.97,9.98,9.9,9.93,335000.0,6.4159,6.4223,6.3708,6.3901,335000.0
2009-05-20 14:30:00,9.92,9.93,9.84,9.9,427400.0,6.3837,6.3901,6.3322,6.3708,427400.0
2009-05-20 14:40:00,9.9,9.97,9.89,9.94,379500.0,6.3708,6.4159,6.3644,6.3966,379500.0
2009-05-20 14:50:00,9.93,9.95,9.88,9.9,396400.0,6.3901,6.403,6.358,6.3708,396400.0
2009-05-20 15:00:00,9.9,9.91,9.8,9.81,510700.0,6.3708,6.3773,6.3065,6.3129,510700.0
2009-05-20 15:10:00,9.81,9.83,9.75,9.79,576700.0,6.3129,6.3258,6.2743,6.3,576700.0
2009-05-20 15:20:00,9.78,9.8,9.71,9.75,856000.0,6.2936,6.3065,6.2486,6.2743,856000.0
2009-05-20 15:30:00,9.76,9.77,9.7,9.73,737500.0,6.2807,6.2872,6.2421,6.2614,737500.0
2009-05-20 15:40:00,9.74,9.76,9.66,9.72,1195800.0,6.2679,6.2807,6.2164,6.255,1195800.0
2009-05-20 15:50:00,9.72,9.78,9.68,9.76,1202100.0,6.255,6.2936,6.2293,6.2807,1202100.0
2009-05-21 09:30:00,9.57,9.7,9.29,9.55,1670400.0,6.1585,6.2421,5.9783,6.1456,1670400.0
2009-05-21 09:40:00,9.55,9.63,9.43,9.48,1093400.0,6.1456,6.1971,6.0684,6.1005,1093400.0
2009-05-21 09:50:00,9.47,9.71,9.47,9.53,1119800.0,6.0941,6.2486,6.0941,6.1327,1119800.0
2009-05-21 10:00:00,9.53,9.62,9.5,9.58,990500.0,6.1327,6.1906,6.1134,6.1649,990500.0
2009-05-21 10:10:00,9.58,9.58,9.41,9.45,695900.0,6.1649,6.1649,6.0555,6.0812,695900.0
2009-05-21 10:20:00,9.45,9.47,9.32,9.41,902000.0,6.0812,6.0941,5.9976,6.0555,902000.0
2009-05-21 10:30:00,9.41,9.45,9.35,9.4,468300.0,6.0555,6.0812,6.0169,6.0491,468300.0
2009-05-21 10:40:00,9.41,9.49,9.4,9.42,486300.0,6.0555,6.107,6.0491,6.0619,486300.0
2009-05-21 10:50:00,9.42,9.43,9.3,9.3,643300.0,6.0619,6.0684,5.9847,5.9847,643300.0
2009-05-21 11:00:00,9.3,9.31,9.22,9.25,1225100.0,5.9847,5.9912,5.9332,5.9525,1225100.0
2009-05-21 11:10:00,9.25,9.33,9.24,9.26,899000.0,5.9525,6.004,5.9461,5.959,899000.0
2009-05-21 11:20:00,9.26,9.26,9.18,9.19,699900.0,5.959,5.959,5.9075,5.9139,699900.0
2009-05-21 11:30:00,9.2,9.34,9.19,9.3,789800.0,5.9204,6.0105,5.9139,5.9847,789800.0
2009-05-21 11:40:00,9.3,9.31,9.25,9.25,373000.0,5.9847,5.9912,5.9525,5.9525,373000.0
2009-05-21 11:50:00,9.25,9.32,9.23,9.31,479600.0,5.9525,5.9976,5.9397,5.9912,479600.0
2009-05-21 12:00:00,9.31,9.37,9.3,9.34,451100.0,5.9912,6.0298,5.9847,6.0105,451100.0
2009-05-21 12:10:00,9.35,9.36,9.27,9.32,394000.0,6.0169,6.0233,5.9654,5.9976,394000.0
2009-05-21 12:20:00,9.31,9.32,9.25,9.28,279600.0,5.9912,5.9976,5.9525,5.9718,279600.0
2009-05-21 12:30:00,9.29,9.38,9.27,9.36,281500.0,5.9783,6.0362,5.9654,6.0233,281500.0
2009-05-21 12:40:00,9.37,9.37,9.27,9.35,448900.0,6.0298,6.0298,5.9654,6.0169,448900.0
2009-05-21 12:50:00,9.35,9.38,9.27,9.32,472900.0,6.0169,6.0362,5.9654,5.9976,472900.0
2009-05-21 13:00:00,9.31,9.35,9.25,9.26,456700.0,5.9912,6.0169,5.9525,5.959,456700.0
2009-05-21 13:10:00,9.26,9.35,9.26,9.3,273200.0,5.959,6.0169,5.959,5.9847,273200.0
2009-05-21 13:20:00,9.31,9.35,9.27,9.3,424000.0,5.9912,6.0169,5.9654,5.9847,424000.0
2009-05-21 13:30:00,9.3,9.34,9.29,9.3,207400.0,5.9847,6.0105,5.9783,5.9847,207400.0
2009-05-21 13:40:00,9.29,9.4,9.29,9.37,299100.0,5.9783,6.0491,5.9783,6.0298,299100.0
2009-05-21 13:50:00,9.36,9.38,9.3,9.33,308200.0,6.0233,6.0362,5.9847,6.004,308200.0
2009-05-21 14:00:00,9.33,9.37,9.26,9.29,596400.0,6.004,6.0298,5.959,5.9783,596400.0
2009-05-21 14:10:00,9.29,9.3,9.25,9.29,235700.0,5.9783,5.9847,5.9525,5.9783,235700.0
2009-05-21 14:20:00,9.28,9.3,9.25,9.28,286400.0,5.9718,5.9847,5.9525,5.9718,286400.0
2009-05-21 14:30:00,9.28,9.33,9.26,9.28,428500.0,5.9718,6.004,5.959,5.9718,428500.0
2009-05-21 14:40:00,9.28,9.31,9.25,9.26,289100.0,5.9718,5.9912,5.9525,5.959,289100.0
2009-05-21 14:50:00,9.27,9.28,9.19,9.24,859100.0,5.9654,5.9718,5.9139,5.9461,859100.0
2009-05-21 15:00:00,9.24,9.29,9.2,9.23,541100.0,5.9461,5.9783,5.9204,5.9397,541100.0
2009-05-21 15:10:00,9.23,9.31,9.23,9.29,420000.0,5.9397,5.9912,5.9397,5.9783,420000.0
2009-05-21 15:20:00,9.28,9.29,9.2,9.24,559800.0,5.9718,5.9783,5.9204,5.9461,559800.0
2009-05-21 15:30:00,9.24,9.33,9.23,9.27,696600.0,5.9461,6.004,5.9397,5.9654,696600.0
2009-05-21 15:40:00,9.27,9.4,9.25,9.33,1087300.0,5.9654,6.0491,5.9525,6.004,1087300.0
2009-05-21 15:50:00,9.34,9.45,9.3,9.42,1010700.0,6.0105,6.0812,5.9847,6.0619,1010700.0
2009-05-22 09:30:00,9.52,9.58,8.96,9.03,2456400.0,6.1263,6.1649,5.7659,5.811,2456400.0
2009-05-22 09:40:00,9.03,9.14,8.96,9.0,1445100.0,5.811,5.8818,5.7659,5.7917,1445100.0
2009-05-22 09:50:00,9.0,9.0,8.83,8.99,1687700.0,5.7917,5.7917,5.6823,5.7852,1687700.0
2009-05-22 10:00:00,9.0,9.05,8.91,8.95,1336900.0,5.7917,5.8238,5.7337,5.7595,1336900.0
2009-05-22 10:10:00,8.95,9.14,8.95,9.12,1015200.0,5.7595,5.8818,5.7595,5.8689,1015200.0
2009-05-22 10:20:00,9.12,9.22,9.08,9.09,1232300.0,5.8689,5.9332,5.8431,5.8496,1232300.0
2009-05-22 10:30:00,9.09,9.13,9.03,9.08,621200.0,5.8496,5.8753,5.811,5.8431,621200.0
2009-05-22 10:40:00,9.08,9.19,9.07,9.09,490200.0,5.8431,5.9139,5.8367,5.8496,490200.0
2009-05-22 10:50:00,9.09,9.13,9.03,9.05,584200.0,5.8496,5.8753,5.811,5.8238,584200.0
2009-05-22 11:00:00,9.05,9.12,9.0,9.1,630200.0,5.8238,5.8689,5.7917,5.856,630200.0
2009-05-22 11:10:00,9.1,9.11,9.03,9.07,297300.0,5.856,5.8624,5.811,5.8367,297300.0
2009-05-22 11:20:00,9.07,9.08,9.0,9.0,384400.0,5.8367,5.8431,5.7917,5.7917,384400.0
2009-05-22 11:30:00,9.01,9.02,8.92,8.92,719600.0,5.7981,5.8045,5.7402,5.7402,719600.0
2009-05-22 11:40:00,8.92,8.97,8.91,8.95,426100.0,5.7402,5.7724,5.7337,5.7595,426100.0
2009-05-22 11:50:00,8.95,8.95,8.88,8.9,646500.0,5.7595,5.7595,5.7144,5.7273,646500.0
2009-05-22 12:00:00,8.9,8.96,8.9,8.95,531900.0,5.7273,5.7659,5.7273,5.7595,531900.0
2009-05-22 12:10:00,8.95,8.98,8.9,8.93,443500.0,5.7595,5.7788,5.7273,5.7466,443500.0
2009-05-22 12:20:00,8.94,8.95,8.87,8.9,305800.0,5.753,5.7595,5.708,5.7273,305800.0
2009-05-22 12:30:00,8.9,8.91,8.83,8.89,515500.0,5.7273,5.7337,5.6823,5.7209,515500.0
2009-05-22 12:40:00,8.89,8.95,8.84,8.85,440300.0,5.7209,5.7595,5.6887,5.6951,440300.0
2009-05-22 12:50:00,8.85,8.95,8.84,8.95,278000.0,5.6951,5.7595,5.6887,5.7595,278000.0
2009-05-22 13:00:00,8.94,8.99,8.93,8.96,429200.0,5.753,5.7852,5.7466,5.7659,429200.0
2009-05-22 13:10:00,8.96,8.97,8.93,8.97,187100.0,5.7659,5.7724,5.7466,5.7724,187100.0
2009-05-22 13:20:00,8.96,8.98,8.93,8.94,185800.0,5.7659,5.7788,5.7466,5.753,185800.0
2009-05-22 13:30:00,8.94,8.95,8.88,8.94,357700.0,5.753,5.7595,5.7144,5.753,357700.0
2009-05-22 13:40:00,8.94,8.98,8.91,8.92,385300.0,5.753,5.7788,5.7337,5.7402,385300.0
2009-05-22 13:50:00,8.92,8.97,8.9,8.96,303300.0,5.7402,5.7724,5.7273,5.7659,303300.0
2009-05-22 14:00:00,8.96,8.97,8.9,8.92,340500.0,5.7659,5.7724,5.7273,5.7402,340500.0
2009-05-22 14:10:00,8.92,8.95,8.9,8.93,340000.0,5.7402,5.7595,5.7273,5.7466,340000.0
2009-05-22 14:20:00,8.93,8.94,8.9,8.91,220600.0,5.7466,5.753,5.7273,5.7337,220600.0
2009-05-22 14:30:00,8.91,8.91,8.88,8.88,216300.0,5.7337,5.7337,5.7144,5.7144,216300.0
2009-05-22 14:40:00,8.89,8.93,8.89,8.91,166000.0,5.7209,5.7466,5.7209,5.7337,166000.0
2009-05-22 14:50:00,8.9,8.97,8.88,8.96,322200.0,5.7273,5.7724,5.7144,5.7659,322200.0
2009-05-22 15:00:00,8.96,8.96,8.91,8.95,276900.0,5.7659,5.7659,5.7337,5.7595,276900.0
2009-05-22 15:10:00,8.95,9.0,8.93,8.94,638800.0,5.7595,5.7917,5.7466,5.753,638800.0
2009-05-22 15:20:00,8.93,8.94,8.88,8.93,498800.0,5.7466,5.753,5.7144,5.7466,498800.0
2009-05-22 15:30:00,8.93,9.07,8.91,8.99,807800.0,5.7466,5.8367,5.7337,5.7852,807800.0
2009-05-22 15:40:00,8.99,9.01,8.92,8.95,755900.0,5.7852,5.7981,5.7402,5.7595,755900.0
2009-05-22 15:50:00,8.95,8.99,8.89,8.96,1011400.0,5.7595,5.7852,5.7209,5.7659,1011400.0
2009-05-26 09:30:00,8.63,8.75,8.39,8.48,2167300.0,5.5536,5.6308,5.3991,5.457,2167300.0
2009-05-26 09:40:00,8.48,8.9,8.45,8.83,1417700.0,5.457,5.7273,5.4377,5.6823,1417700.0
2009-05-26 09:50:00,8.83,9.14,8.82,8.98,2040900.0,5.6823,5.8818,5.6758,5.7788,2040900.0
2009-05-26 10:00:00,9.0,9.36,8.97,9.3,2524200.0,5.7917,6.0233,5.7724,5.9847,2524200.0
2009-05-26 10:10:00,9.3,9.34,9.15,9.19,1604000.0,5.9847,6.0105,5.8882,5.9139,1604000.0
2009-05-26 10:20:00,9.19,9.21,9.01,9.08,1190200.0,5.9139,5.9268,5.7981,5.8431,1190200.0
2009-05-26 10:30:00,9.08,9.3,9.07,9.24,1472600.0,5.8431,5.9847,5.8367,5.9461,1472600.0
2009-05-26 10:40:00,9.24,9.34,9.2,9.27,1499700.0,5.9461,6.0105,5.9204,5.9654,1499700.0
2009-05-26 10:50:00,9.27,9.32,9.2,9.23,1107000.0,5.9654,5.9976,5.9204,5.9397,1107000.0
2009-05-26 11:00:00,9.23,9.31,9.15,9.15,852500.0,5.9397,5.9912,5.8882,5.8882,852500.0
2009-05-26 11:10:00,9.15,9.22,9.07,9.16,590700.0,5.8882,5.9332,5.8367,5.8946,590700.0
2009-05-26 11:20:00,9.15,9.26,9.15,9.22,500500.0,5.8882,5.959,5.8882,5.9332,500500.0
2009-05-26 11:30:00,9.22,9.24,9.16,9.16,275300.0,5.9332,5.9461,5.8946,5.8946,275300.0
2009-05-26 11:40:00,9.17,9.25,9.17,9.23,630900.0,5.9011,5.9525,5.9011,5.9397,630900.0
2009-05-26 11:50:00,9.24,9.31,9.21,9.28,649900.0,5.9461,5.9912,5.9268,5.9718,649900.0
2009-05-26 12:00:00,9.28,9.33,9.25,9.27,920000.0,5.9718,6.004,5.9525,5.9654,920000.0
2009-05-26 12:10:00,9.28,9.32,9.25,9.32,510100.0,5.9718,5.9976,5.9525,5.9976,510100.0
2009-05-26 12:20:00,9.32,9.46,9.31,9.44,1234800.0,5.9976,6.0877,5.9912,6.0748,1234800.0
2009-05-26 12:30:00,9.43,9.43,9.32,9.34,550500.0,6.0684,6.0684,5.9976,6.0105,550500.0
2009-05-26 12:40:00,9.33,9.45,9.3,9.41,530200.0,6.004,6.0812,5.9847,6.0555,530200.0
2009-05-26 12:50:00,9.42,9.48,9.39,9.39,448800.0,6.0619,6.1005,6.0426,6.0426,448800.0
2009-05-26 13:00:00,9.39,9.52,9.38,9.48,1059400.0,6.0426,6.1263,6.0362,6.1005,1059400.0
2009-05-26 13:10:00,9.48,9.54,9.42,9.48,712900.0,6.1005,6.1392,6.0619,6.1005,712900.0
2009-05-26 13:20:00,9.48,9.53,9.41,9.52,584200.0,6.1005,6.1327,6.0555,6.1263,584200.0
2009-05-26 13:30:00,9.53,9.57,9.47,9.57,841500.0,6.1327,6.1585,6.0941,6.1585,841500.0
2009-05-26 13:40:00,9.57,9.58,9.53,9.55,367900.0,6.1585,6.1649,6.1327,6.1456,367900.0
2009-05-26 13:50:00,9.55,9.64,9.55,9.63,770800.0,6.1456,6.2035,6.1456,6.1971,770800.0
2009-05-26 14:00:00,9.63,9.65,9.56,9.6,797400.0,6.1971,6.2099,6.152,6.1778,797400.0
2009-05-26 14:10:00,9.6,9.61,9.49,9.5,956100.0,6.1778,6.1842,6.107,6.1134,956100.0
2009-05-26 14:20:00,9.5,9.51,9.44,9.47,892000.0,6.1134,6.1199,6.0748,6.0941,892000.0
2009-05-26 14:30:00,9.48,9.51,9.45,9.47,567700.0,6.1005,6.1199,6.0812,6.0941,567700.0
2009-05-26 14:40:00,9.47,9.51,9.46,9.47,524200.0,6.0941,6.1199,6.0877,6.0941,524200.0
2009-05-26 14:50:00,9.47,9.48,9.3,9.33,1034800.0,6.0941,6.1005,5.9847,6.004,1034800.0
2009-05-26 15:00:00,9.33,9.42,9.32,9.38,581400.0,6.004,6.0619,5.9976,6.0362,581400.0
2009-05-26 15:10:00,9.39,9.42,9.22,9.29,968700.0,6.0426,6.0619,5.9332,5.9783,968700.0
2009-05-26 15:20:00,9.3,9.35,9.25,9.32,557100.0,5.9847,6.0169,5.9525,5.9976,557100.0
2009-05-26 15:30:00,9.31,9.41,9.29,9.4,735900.0,5.9912,6.0555,5.9783,6.0491,735900.0
2009-05-26 15:40:00,9.39,9.4,9.25,9.31,909200.0,6.0426,6.0491,5.9525,5.9912,909200.0
2009-05-26 15:50:00,9.31,9.37,9.28,9.34,1082300.0,5.9912,6.0298,5.9718,6.0105,1082300.0
2009-05-27 09:30:00,9.66,9.75,9.41,9.5,2309600.0,6.2164,6.2743,6.0555,6.1134,2309600.0
2009-05-27 09:40:00,9.5,9.79,9.46,9.79,1377700.0,6.1134,6.3,6.0877,6.3,1377700.0
2009-05-27 09:50:00,9.79,9.97,9.69,9.78,2238300.0,6.3,6.4159,6.2357,6.2936,2238300.0
2009-05-27 10:00:00,9.78,9.89,9.69,9.79,1915100.0,6.2936,6.3644,6.2357,6.3,1915100.0
2009-05-27 10:10:00,9.78,9.96,9.78,9.92,1745900.0,6.2936,6.4094,6.2936,6.3837,1745900.0
2009-05-27 10:20:00,9.92,10.04,9.9,9.91,2215700.0,6.3837,6.4609,6.3708,6.3773,2215700.0
2009-05-27 10:30:00,9.91,10.03,9.81,9.97,1450300.0,6.3773,6.4545,6.3129,6.4159,1450300.0
2009-05-27 10:40:00,9.96,10.03,9.91,10.03,1112700.0,6.4094,6.4545,6.3773,6.4545,1112700.0
2009-05-27 10:50:00,10.04,10.06,9.94,9.99,1429900.0,6.4609,6.4738,6.3966,6.4287,1429900.0
2009-05-27 11:00:00,9.99,10.0,9.88,9.91,891400.0,6.4287,6.4352,6.358,6.3773,891400.0
2009-05-27 11:10:00,9.91,9.95,9.87,9.94,724300.0,6.3773,6.403,6.3515,6.3966,724300.0
2009-05-27 11:20:00,9.93,9.99,9.9,9.93,575300.0,6.3901,6.4287,6.3708,6.3901,575300.0
2009-05-27 11:30:00,9.93,10.02,9.91,9.95,1915100.0,6.3901,6.448,6.3773,6.403,1915100.0
2009-05-27 11:40:00,9.95,9.99,9.94,9.99,380500.0,6.403,6.4287,6.3966,6.4287,380500.0
2009-05-27 11:50:00,9.99,10.03,9.95,10.01,586800.0,6.4287,6.4545,6.403,6.4416,586800.0
2009-05-27 12:00:00,10.02,10.07,9.98,10.03,941100.0,6.448,6.4802,6.4223,6.4545,941100.0
2009-05-27 12:10:00,10.03,10.06,9.98,10.05,579900.0,6.4545,6.4738,6.4223,6.4674,579900.0
2009-05-27 12:20:00,10.05,10.05,9.96,9.97,850800.0,6.4674,6.4674,6.4094,6.4159,850800.0
2009-05-27 12:30:00,9.98,10.03,9.96,9.98,363700.0,6.4223,6.4545,6.4094,6.4223,363700.0
2009-05-27 12:40:00,9.97,9.98,9.93,9.96,448400.0,6.4159,6.4223,6.3901,6.4094,448400.0
2009-05-27 12:50:00,9.96,9.97,9.88,9.91,477900.0,6.4094,6.4159,6.358,6.3773,477900.0
2009-05-27 13:00:00,9.92,9.98,9.89,9.92,378700.0,6.3837,6.4223,6.3644,6.3837,378700.0
2009-05-27 13:10:00,9.93,9.98,9.9,9.95,566400.0,6.3901,6.4223,6.3708,6.403,566400.0
2009-05-27 13:20:00,9.96,9.99,9.94,9.97,259800.0,6.4094,6.4287,6.3966,6.4159,259800.0
2009-05-27 13:30:00,9.97,9.97,9.87,9.87,455500.0,6.4159,6.4159,6.3515,6.3515,455500.0
2009-05-27 13:40:00,9.87,9.94,9.81,9.81,554000.0,6.3515,6.3966,6.3129,6.3129,554000.0
2009-05-27 13:50:00,9.81,9.89,9.72,9.84,1008100.0,6.3129,6.3644,6.255,6.3322,1008100.0
2009-05-27 14:00:00,9.84,9.86,9.6,9.7,1202000.0,6.3322,6.3451,6.1778,6.2421,1202000.0
2009-05-27 14:10:00,9.69,9.75,9.65,9.71,610100.0,6.2357,6.2743,6.2099,6.2486,610100.0
2009-05-27 14:20:00,9.72,9.75,9.65,9.75,410800.0,6.255,6.2743,6.2099,6.2743,410800.0
2009-05-27 14:30:00,9.74,9.79,9.68,9.79,416000.0,6.2679,6.3,6.2293,6.3,416000.0
2009-05-27 14:40:00,9.79,9.85,9.75,9.81,510800.0,6.3,6.3387,6.2743,6.3129,510800.0
2009-05-27 14:50:00,9.81,9.83,9.72,9.74,481700.0,6.3129,6.3258,6.255,6.2679,481700.0
2009-05-27 15:00:00,9.74,9.85,9.74,9.79,477800.0,6.2679,6.3387,6.2679,6.3,477800.0
2009-05-27 15:10:00,9.8,9.83,9.72,9.78,703500.0,6.3065,6.3258,6.255,6.2936,703500.0
2009-05-27 15:20:00,9.78,9.78,9.65,9.68,817600.0,6.2936,6.2936,6.2099,6.2293,817600.0
2009-05-27 15:30:00,9.69,9.75,9.6,9.61,966500.0,6.2357,6.2743,6.1778,6.1842,966500.0
2009-05-27 15:40:00,9.6,9.74,9.6,9.71,598000.0,6.1778,6.2679,6.1778,6.2486,598000.0
2009-05-27 15:50:00,9.71,9.72,9.63,9.68,1381900.0,6.2486,6.255,6.1971,6.2293,1381900.0
2009-05-28 09:30:00,9.86,9.97,9.74,9.89,1322800.0,6.3451,6.4159,6.2679,6.3644,1322800.0
2009-05-28 09:40:00,9.89,9.96,9.83,9.91,978700.0,6.3644,6.4094,6.3258,6.3773,978700.0
2009-05-28 09:50:00,9.91,9.96,9.87,9.91,782200.0,6.3773,6.4094,6.3515,6.3773,782200.0
2009-05-28 10:00:00,9.91,9.91,9.43,9.53,2311100.0,6.3773,6.3773,6.0684,6.1327,2311100.0
2009-05-28 10:10:00,9.53,9.58,9.43,9.51,1274200.0,6.1327,6.1649,6.0684,6.1199,1274200.0
2009-05-28 10:20:00,9.51,9.58,9.47,9.56,949600.0,6.1199,6.1649,6.0941,6.152,949600.0
2009-05-28 10:30:00,9.56,9.6,9.49,9.5,886000.0,6.152,6.1778,6.107,6.1134,886000.0
2009-05-28 10:40:00,9.5,9.55,9.45,9.53,702100.0,6.1134,6.1456,6.0812,6.1327,702100.0
2009-05-28 10:50:00,9.54,9.63,9.51,9.6,807900.0,6.1392,6.1971,6.1199,6.1778,807900.0
2009-05-28 11:00:00,9.6,9.8,9.6,9.79,1247300.0,6.1778,6.3065,6.1778,6.3,1247300.0
2009-05-28 11:10:00,9.79,9.81,9.65,9.65,969400.0,6.3,6.3129,6.2099,6.2099,969400.0
2009-05-28 11:20:00,9.65,9.73,9.63,9.66,496400.0,6.2099,6.2614,6.1971,6.2164,496400.0
2009-05-28 11:30:00,9.67,9.75,9.66,9.66,361100.0,6.2228,6.2743,6.2164,6.2164,361100.0
2009-05-28 11:40:00,9.66,9.74,9.6,9.74,527400.0,6.2164,6.2679,6.1778,6.2679,527400.0
2009-05-28 11:50:00,9.73,9.77,9.66,9.69,789400.0,6.2614,6.2872,6.2164,6.2357,789400.0
2009-05-28 12:00:00,9.7,9.7,9.61,9.63,377500.0,6.2421,6.2421,6.1842,6.1971,377500.0
2009-05-28 12:10:00,9.62,9.66,9.58,9.59,389200.0,6.1906,6.2164,6.1649,6.1713,389200.0
2009-05-28 12:20:00,9.58,9.77,9.58,9.71,1393900.0,6.1649,6.2872,6.1649,6.2486,1393900.0
2009-05-28 12:30:00,9.71,9.76,9.69,9.72,323500.0,6.2486,6.2807,6.2357,6.255,323500.0
2009-05-28 12:40:00,9.72,9.74,9.65,9.69,283800.0,6.255,6.2679,6.2099,6.2357,283800.0
2009-05-28 12:50:00,9.7,9.72,9.64,9.68,282400.0,6.2421,6.255,6.2035,6.2293,282400.0
2009-05-28 13:00:00,9.68,9.76,9.68,9.7,504800.0,6.2293,6.2807,6.2293,6.2421,504800.0
2009-05-28 13:10:00,9.7,9.83,9.68,9.82,794900.0,6.2421,6.3258,6.2293,6.3193,794900.0
2009-05-28 13:20:00,9.82,9.84,9.72,9.72,356000.0,6.3193,6.3322,6.255,6.255,356000.0
2009-05-28 13:30:00,9.72,9.8,9.7,9.76,447800.0,6.255,6.3065,6.2421,6.2807,447800.0
2009-05-28 13:40:00,9.76,9.78,9.71,9.75,272800.0,6.2807,6.2936,6.2486,6.2743,272800.0
2009-05-28 13:50:00,9.75,9.77,9.68,9.75,379000.0,6.2743,6.2872,6.2293,6.2743,379000.0
2009-05-28 14:00:00,9.75,9.8,9.72,9.79,330400.0,6.2743,6.3065,6.255,6.3,330400.0
2009-05-28 14:10:00,9.78,9.8,9.71,9.79,335700.0,6.2936,6.3065,6.2486,6.3,335700.0
2009-05-28 14:20:00,9.78,9.84,9.78,9.82,423500.0,6.2936,6.3322,6.2936,6.3193,423500.0
2009-05-28 14:30:00,9.82,9.9,9.81,9.87,549100.0,6.3193,6.3708,6.3129,6.3515,549100.0
2009-05-28 14:40:00,9.86,9.89,9.8,9.87,441400.0,6.3451,6.3644,6.3065,6.3515,441400.0
2009-05-28 14:50:00,9.87,9.89,9.81,9.87,438100.0,6.3515,6.3644,6.3129,6.3515,438100.0
2009-05-28 15:00:00,9.87,9.89,9.85,9.85,465500.0,6.3515,6.3644,6.3387,6.3387,465500.0
2009-05-28 15:10:00,9.85,9.89,9.77,9.87,835200.0,6.3387,6.3644,6.2872,6.3515,835200.0
2009-05-28 15:20:00,9.87,9.9,9.85,9.89,667400.0,6.3515,6.3708,6.3387,6.3644,667400.0
2009-05-28 15:30:00,9.89,9.9,9.85,9.88,573900.0,6.3644,6.3708,6.3387,6.358,573900.0
2009-05-28 15:40:00,9.88,9.91,9.86,9.91,964800.0,6.358,6.3773,6.3451,6.3773,964800.0
2009-05-28 15:50:00,9.91,9.95,9.85,9.89,1467800.0,6.3773,6.403,6.3387,6.3644,1467800.0
2009-05-29 09:30:00,9.95,9.99,9.73,9.96,1045500.0,6.403,6.4287,6.2614,6.4094,1045500.0
2009-05-29 09:40:00,9.97,10.15,9.85,9.9,1514900.0,6.4159,6.5317,6.3387,6.3708,1514900.0
2009-05-29 09:50:00,9.9,10.06,9.88,10.05,882600.0,6.3708,6.4738,6.358,6.4674,882600.0
2009-05-29 10:00:00,10.05,10.19,10.02,10.13,1769600.0,6.4674,6.5574,6.448,6.5188,1769600.0
2009-05-29 10:10:00,10.13,10.17,10.05,10.11,1044700.0,6.5188,6.5446,6.4674,6.506,1044700.0
2009-05-29 10:20:00,10.1,10.17,10.1,10.11,583000.0,6.4995,6.5446,6.4995,6.506,583000.0
2009-05-29 10:30:00,10.11,10.12,10.02,10.04,628700.0,6.506,6.5124,6.448,6.4609,628700.0
2009-05-29 10:40:00,10.04,10.08,9.96,10.0,570800.0,6.4609,6.4867,6.4094,6.4352,570800.0
2009-05-29 10:50:00,9.99,10.03,9.95,9.99,364200.0,6.4287,6.4545,6.403,6.4287,364200.0
2009-05-29 11:00:00,9.99,10.0,9.78,9.8,868600.0,6.4287,6.4352,6.2936,6.3065,868600.0
2009-05-29 11:10:00,9.8,9.91,9.78,9.87,468400.0,6.3065,6.3773,6.2936,6.3515,468400.0
2009-05-29 11:20:00,9.86,9.94,9.83,9.87,439000.0,6.3451,6.3966,6.3258,6.3515,439000.0
2009-05-29 11:30:00,9.88,9.91,9.84,9.85,498500.0,6.358,6.3773,6.3322,6.3387,498500.0
2009-05-29 11:40:00,9.85,9.93,9.83,9.91,542400.0,6.3387,6.3901,6.3258,6.3773,542400.0
2009-05-29 11:50:00,9.9,9.92,9.83,9.86,375700.0,6.3708,6.3837,6.3258,6.3451,375700.0
2009-05-29 12:00:00,9.85,9.91,9.84,9.89,184200.0,6.3387,6.3773,6.3322,6.3644,184200.0
2009-05-29 12:10:00,9.89,9.92,9.89,9.9,196400.0,6.3644,6.3837,6.3644,6.3708,196400.0
2009-05-29 12:20:00,9.9,9.94,9.88,9.92,270100.0,6.3708,6.3966,6.358,6.3837,270100.0
2009-05-29 12:30:00,9.92,9.92,9.87,9.88,179300.0,6.3837,6.3837,6.3515,6.358,179300.0
2009-05-29 12:40:00,9.89,9.92,9.87,9.88,216200.0,6.3644,6.3837,6.3515,6.358,216200.0
2009-05-29 12:50:00,9.88,9.91,9.83,9.87,392600.0,6.358,6.3773,6.3258,6.3515,392600.0
2009-05-29 13:00:00,9.86,9.91,9.86,9.87,346200.0,6.3451,6.3773,6.3451,6.3515,346200.0
2009-05-29 13:10:00,9.87,9.93,9.86,9.92,420800.0,6.3515,6.3901,6.3451,6.3837,420800.0
2009-05-29 13:20:00,9.92,9.98,9.92,9.97,262700.0,6.3837,6.4223,6.3837,6.4159,262700.0
2009-05-29 13:30:00,9.97,10.02,9.95,9.95,307500.0,6.4159,6.448,6.403,6.403,307500.0
2009-05-29 13:40:00,9.95,10.01,9.95,10.0,312900.0,6.403,6.4416,6.403,6.4352,312900.0
2009-05-29 13:50:00,10.0,10.0,9.95,9.99,206500.0,6.4352,6.4352,6.403,6.4287,206500.0
2009-05-29 14:00:00,9.99,9.99,9.94,9.98,519400.0,6.4287,6.4287,6.3966,6.4223,519400.0
2009-05-29 14:10:00,9.97,9.99,9.97,9.98,164900.0,6.4159,6.4287,6.4159,6.4223,164900.0
2009-05-29 14:20:00,9.97,9.98,9.91,9.93,216100.0,6.4159,6.4223,6.3773,6.3901,216100.0
2009-05-29 14:30:00,9.93,9.94,9.88,9.89,316100.0,6.3901,6.3966,6.358,6.3644,316100.0
2009-05-29 14:40:00,9.89,9.91,9.86,9.86,292000.0,6.3644,6.3773,6.3451,6.3451,292000.0
2009-05-29 14:50:00,9.86,9.87,9.78,9.85,602900.0,6.3451,6.3515,6.2936,6.3387,602900.0
2009-05-29 15:00:00,9.84,9.89,9.83,9.85,714600.0,6.3322,6.3644,6.3258,6.3387,714600.0
2009-05-29 15:10:00,9.85,9.87,9.84,9.86,614800.0,6.3387,6.3515,6.3322,6.3451,614800.0
2009-05-29 15:20:00,9.87,9.9,9.85,9.89,779400.0,6.3515,6.3708,6.3387,6.3644,779400.0
2009-05-29 15:30:00,9.9,9.9,9.85,9.89,483000.0,6.3708,6.3708,6.3387,6.3644,483000.0
2009-05-29 15:40:00,9.89,9.91,9.86,9.9,778300.0,6.3644,6.3773,6.3451,6.3708,778300.0
2009-05-29 15:50:00,9.9,9.91,9.85,9.89,1844600.0,6.3708,6.3773,6.3387,6.3644,1844600.0
2009-06-01 09:30:00,10.17,10.24,10.0,10.09,1549300.0,6.5446,6.5896,6.4352,6.4931,1549300.0
2009-06-01 09:40:00,10.09,10.35,10.09,10.34,1958800.0,6.4931,6.6604,6.4931,6.654,1958800.0
2009-06-01 09:50:00,10.35,10.52,10.32,10.35,3741100.0,6.6604,6.7698,6.6411,6.6604,3741100.0
2009-06-01 10:00:00,10.35,10.5,10.35,10.5,2758400.0,6.6604,6.7569,6.6604,6.7569,2758400.0
2009-06-01 10:10:00,10.5,10.63,10.49,10.52,2788400.0,6.7569,6.8406,6.7505,6.7698,2788400.0
2009-06-01 10:20:00,10.52,10.65,10.51,10.61,1902200.0,6.7698,6.8535,6.7634,6.8277,1902200.0
2009-06-01 10:30:00,10.62,10.67,10.54,10.64,1666500.0,6.8342,6.8663,6.7827,6.847,1666500.0
2009-06-01 10:40:00,10.63,10.69,10.6,10.62,1424900.0,6.8406,6.8792,6.8213,6.8342,1424900.0
2009-06-01 10:50:00,10.62,10.67,10.58,10.59,816600.0,6.8342,6.8663,6.8084,6.8149,816600.0
2009-06-01 11:00:00,10.58,10.68,10.56,10.56,889100.0,6.8084,6.8728,6.7955,6.7955,889100.0
2009-06-01 11:10:00,10.57,10.61,10.41,10.47,919000.0,6.802,6.8277,6.699,6.7376,919000.0
2009-06-01 11:20:00,10.47,10.54,10.47,10.5,461500.0,6.7376,6.7827,6.7376,6.7569,461500.0
2009-06-01 11:30:00,10.49,10.51,10.46,10.47,462800.0,6.7505,6.7634,6.7312,6.7376,462800.0
2009-06-01 11:40:00,10.47,10.54,10.45,10.54,777600.0,6.7376,6.7827,6.7248,6.7827,777600.0
2009-06-01 11:50:00,10.54,10.61,10.53,10.6,876900.0,6.7827,6.8277,6.7762,6.8213,876900.0
2009-06-01 12:00:00,10.6,10.63,10.56,10.62,554900.0,6.8213,6.8406,6.7955,6.8342,554900.0
2009-06-01 12:10:00,10.62,10.66,10.61,10.65,921200.0,6.8342,6.8599,6.8277,6.8535,921200.0
2009-06-01 12:20:00,10.64,10.7,10.64,10.7,991000.0,6.847,6.8856,6.847,6.8856,991000.0
2009-06-01 12:30:00,10.7,10.78,10.67,10.77,1856100.0,6.8856,6.9371,6.8663,6.9307,1856100.0
2009-06-01 12:40:00,10.77,10.8,10.76,10.78,743000.0,6.9307,6.95,6.9243,6.9371,743000.0
2009-06-01 12:50:00,10.79,10.8,10.67,10.68,1096500.0,6.9436,6.95,6.8663,6.8728,1096500.0
2009-06-01 13:00:00,10.67,10.68,10.55,10.66,1062800.0,6.8663,6.8728,6.7891,6.8599,1062800.0
2009-06-01 13:10:00,10.67,10.69,10.63,10.69,457500.0,6.8663,6.8792,6.8406,6.8792,457500.0
2009-06-01 13:20:00,10.69,10.73,10.66,10.67,381200.0,6.8792,6.9049,6.8599,6.8663,381200.0
2009-06-01 13:30:00,10.66,10.68,10.65,10.66,318600.0,6.8599,6.8728,6.8535,6.8599,318600.0
2009-06-01 13:40:00,10.65,10.68,10.63,10.66,941600.0,6.8535,6.8728,6.8406,6.8599,941600.0
2009-06-01 13:50:00,10.66,10.7,10.65,10.7,609100.0,6.8599,6.8856,6.8535,6.8856,609100.0
2009-06-01 14:00:00,10.7,10.75,10.69,10.73,770300.0,6.8856,6.9178,6.8792,6.9049,770300.0
2009-06-01 14:10:00,10.72,10.74,10.69,10.73,357400.0,6.8985,6.9114,6.8792,6.9049,357400.0
2009-06-01 14:20:00,10.73,10.74,10.66,10.66,482800.0,6.9049,6.9114,6.8599,6.8599,482800.0
2009-06-01 14:30:00,10.66,10.72,10.63,10.69,831200.0,6.8599,6.8985,6.8406,6.8792,831200.0
2009-06-01 14:40:00,10.69,10.71,10.63,10.69,564500.0,6.8792,6.8921,6.8406,6.8792,564500.0
2009-06-01 14:50:00,10.69,10.7,10.64,10.68,499700.0,6.8792,6.8856,6.847,6.8728,499700.0
2009-06-01 15:00:00,10.68,10.69,10.55,10.59,752000.0,6.8728,6.8792,6.7891,6.8149,752000.0
2009-06-01 15:10:00,10.6,10.65,10.57,10.57,604700.0,6.8213,6.8535,6.802,6.802,604700.0
2009-06-01 15:20:00,10.57,10.66,10.54,10.65,980400.0,6.802,6.8599,6.7827,6.8535,980400.0
2009-06-01 15:30:00,10.65,10.75,10.62,10.69,1099400.0,6.8535,6.9178,6.8342,6.8792,1099400.0
2009-06-01 15:40:00,10.68,10.75,10.66,10.69,906800.0,6.8728,6.9178,6.8599,6.8792,906800.0
2009-06-01 15:50:00,10.69,10.77,10.66,10.73,1709300.0,6.8792,6.9307,6.8599,6.9049,1709300.0
2009-06-02 09:30:00,10.74,10.77,10.35,10.51,2059700.0,6.9114,6.9307,6.6604,6.7634,2059700.0
2009-06-02 09:40:00,10.49,10.67,10.44,10.48,1278700.0,6.7505,6.8663,6.7183,6.7441,1278700.0
2009-06-02 09:50:00,10.48,10.49,10.25,10.4,1437600.0,6.7441,6.7505,6.5961,6.6926,1437600.0
2009-06-02 10:00:00,10.4,10.55,10.4,10.54,1017600.0,6.6926,6.7891,6.6926,6.7827,1017600.0
2009-06-02 10:10:00,10.55,10.55,10.41,10.43,540300.0,6.7891,6.7891,6.699,6.7119,540300.0
2009-06-02 10:20:00,10.42,10.45,10.35,10.41,835300.0,6.7055,6.7248,6.6604,6.699,835300.0
2009-06-02 10:30:00,10.41,10.45,10.37,10.41,433300.0,6.699,6.7248,6.6733,6.699,433300.0
2009-06-02 10:40:00,10.41,10.46,10.38,10.4,440600.0,6.699,6.7312,6.6797,6.6926,440600.0
2009-06-02 10:50:00,10.41,10.42,10.25,10.31,810000.0,6.699,6.7055,6.5961,6.6347,810000.0
2009-06-02 11:00:00,10.31,10.32,10.25,10.3,613300.0,6.6347,6.6411,6.5961,6.6282,613300.0
2009-06-02 11:10:00,10.3,10.3,10.22,10.26,616500.0,6.6282,6.6282,6.5768,6.6025,616500.0
2009-06-02 11:20:00,10.26,10.26,10.2,10.21,586100.0,6.6025,6.6025,6.5639,6.5703,586100.0
2009-06-02 11:30:00,10.21,10.22,10.12,10.13,1036700.0,6.5703,6.5768,6.5124,6.5188,1036700.0
2009-06-02 11:40:00,10.13,10.24,10.12,10.22,492400.0,6.5188,6.5896,6.5124,6.5768,492400.0
2009-06-02 11:50:00,10.22,10.34,10.22,10.3,520100.0,6.5768,6.654,6.5768,6.6282,520100.0
2009-06-02 12:00:00,10.31,10.33,10.27,10.28,276800.0,6.6347,6.6475,6.6089,6.6154,276800.0
2009-06-02 12:10:00,10.29,10.33,10.27,10.32,212500.0,6.6218,6.6475,6.6089,6.6411,212500.0
2009-06-02 12:20:00,10.32,10.33,10.23,10.24,360200.0,6.6411,6.6475,6.5832,6.5896,360200.0
2009-06-02 12:30:00,10.23,10.29,10.23,10.29,330200.0,6.5832,6.6218,6.5832,6.6218,330200.0
2009-06-02 12:40:00,10.29,10.32,10.24,10.24,235100.0,6.6218,6.6411,6.5896,6.5896,235100.0
2009-06-02 12:50:00,10.25,10.3,10.24,10.28,162800.0,6.5961,6.6282,6.5896,6.6154,162800.0
2009-06-02 13:00:00,10.28,10.28,10.23,10.26,223400.0,6.6154,6.6154,6.5832,6.6025,223400.0
2009-06-02 13:10:00,10.26,10.3,10.25,10.28,301400.0,6.6025,6.6282,6.5961,6.6154,301400.0
2009-06-02 13:20:00,10.29,10.39,10.28,10.36,457900.0,6.6218,6.6862,6.6154,6.6668,457900.0
2009-06-02 13:30:00,10.37,10.39,10.35,10.35,250000.0,6.6733,6.6862,6.6604,6.6604,250000.0
2009-06-02 13:40:00,10.35,10.39,10.35,10.36,194700.0,6.6604,6.6862,6.6604,6.6668,194700.0
2009-06-02 13:50:00,10.37,10.42,10.36,10.42,400900.0,6.6733,6.7055,6.6668,6.7055,400900.0
2009-06-02 14:00:00,10.42,10.42,10.35,10.39,205000.0,6.7055,6.7055,6.6604,6.6862,205000.0
2009-06-02 14:10:00,10.39,10.48,10.39,10.48,413700.0,6.6862,6.7441,6.6862,6.7441,413700.0
2009-06-02 14:20:00,10.48,10.56,10.47,10.5,860100.0,6.7441,6.7955,6.7376,6.7569,860100.0
2009-06-02 14:30:00,10.5,10.53,10.43,10.46,547700.0,6.7569,6.7762,6.7119,6.7312,547700.0
2009-06-02 14:40:00,10.46,10.5,10.41,10.42,389500.0,6.7312,6.7569,6.699,6.7055,389500.0
2009-06-02 14:50:00,10.41,10.48,10.39,10.44,304000.0,6.699,6.7441,6.6862,6.7183,304000.0
2009-06-02 15:00:00,10.43,10.5,10.43,10.46,468100.0,6.7119,6.7569,6.7119,6.7312,468100.0
2009-06-02 15:10:00,10.47,10.48,10.39,10.4,339500.0,6.7376,6.7441,6.6862,6.6926,339500.0
2009-06-02 15:20:00,10.4,10.47,10.36,10.41,609200.0,6.6926,6.7376,6.6668,6.699,609200.0
2009-06-02 15:30:00,10.41,10.47,10.38,10.45,400000.0,6.699,6.7376,6.6797,6.7248,400000.0
2009-06-02 15:40:00,10.44,10.45,10.39,10.4,349300.0,6.7183,6.7248,6.6862,6.6926,349300.0
2009-06-02 15:50:00,10.41,10.41,10.3,10.38,826200.0,6.699,6.699,6.6282,6.6797,826200.0
2009-06-03 09:30:00,10.26,10.3,9.86,10.03,2062300.0,6.6025,6.6282,6.3451,6.4545,2062300.0
2009-06-03 09:40:00,10.03,10.04,9.92,9.97,886100.0,6.4545,6.4609,6.3837,6.4159,886100.0
2009-06-03 09:50:00,9.97,10.04,9.88,9.93,1332000.0,6.4159,6.4609,6.358,6.3901,1332000.0
2009-06-03 10:00:00,9.92,9.93,9.75,9.79,1975600.0,6.3837,6.3901,6.2743,6.3,1975600.0
2009-06-03 10:10:00,9.78,9.83,9.77,9.77,846800.0,6.2936,6.3258,6.2872,6.2872,846800.0
2009-06-03 10:20:00,9.77,9.78,9.66,9.77,1231400.0,6.2872,6.2936,6.2164,6.2872,1231400.0
2009-06-03 10:30:00,9.77,9.78,9.67,9.69,896300.0,6.2872,6.2936,6.2228,6.2357,896300.0
2009-06-03 10:40:00,9.68,9.74,9.65,9.71,798800.0,6.2293,6.2679,6.2099,6.2486,798800.0
2009-06-03 10:50:00,9.7,9.9,9.7,9.88,1099500.0,6.2421,6.3708,6.2421,6.358,1099500.0
2009-06-03 11:00:00,9.88,9.89,9.81,9.81,346500.0,6.358,6.3644,6.3129,6.3129,346500.0
2009-06-03 11:10:00,9.82,9.85,9.75,9.76,428200.0,6.3193,6.3387,6.2743,6.2807,428200.0
2009-06-03 11:20:00,9.76,9.86,9.76,9.81,360200.0,6.2807,6.3451,6.2807,6.3129,360200.0
2009-06-03 11:30:00,9.81,9.85,9.8,9.82,261600.0,6.3129,6.3387,6.3065,6.3193,261600.0
2009-06-03 11:40:00,9.83,9.88,9.79,9.84,323000.0,6.3258,6.358,6.3,6.3322,323000.0
2009-06-03 11:50:00,9.82,9.85,9.8,9.83,154300.0,6.3193,6.3387,6.3065,6.3258,154300.0
2009-06-03 12:00:00,9.82,9.84,9.81,9.84,113000.0,6.3193,6.3322,6.3129,6.3322,113000.0
2009-06-03 12:10:00,9.83,9.84,9.81,9.82,111100.0,6.3258,6.3322,6.3129,6.3193,111100.0
2009-06-03 12:20:00,9.83,9.83,9.77,9.77,305200.0,6.3258,6.3258,6.2872,6.2872,305200.0
2009-06-03 12:30:00,9.78,9.81,9.76,9.77,318800.0,6.2936,6.3129,6.2807,6.2872,318800.0
2009-06-03 12:40:00,9.78,9.79,9.75,9.75,258400.0,6.2936,6.3,6.2743,6.2743,258400.0
2009-06-03 12:50:00,9.75,9.76,9.71,9.72,237400.0,6.2743,6.2807,6.2486,6.255,237400.0
2009-06-03 13:00:00,9.72,9.73,9.69,9.73,331100.0,6.255,6.2614,6.2357,6.2614,331100.0
2009-06-03 13:10:00,9.72,9.77,9.72,9.77,298200.0,6.255,6.2872,6.255,6.2872,298200.0
2009-06-03 13:20:00,9.76,9.78,9.72,9.74,542600.0,6.2807,6.2936,6.255,6.2679,542600.0
2009-06-03 13:30:00,9.75,9.76,9.73,9.74,237200.0,6.2743,6.2807,6.2614,6.2679,237200.0
2009-06-03 13:40:00,9.75,9.76,9.66,9.66,343400.0,6.2743,6.2807,6.2164,6.2164,343400.0
2009-06-03 13:50:00,9.66,9.68,9.64,9.67,532700.0,6.2164,6.2293,6.2035,6.2228,532700.0
2009-06-03 14:00:00,9.66,9.67,9.61,9.62,504600.0,6.2164,6.2228,6.1842,6.1906,504600.0
2009-06-03 14:10:00,9.62,9.69,9.6,9.67,554700.0,6.1906,6.2357,6.1778,6.2228,554700.0
2009-06-03 14:20:00,9.68,9.7,9.65,9.67,357700.0,6.2293,6.2421,6.2099,6.2228,357700.0
2009-06-03 14:30:00,9.66,9.67,9.62,9.62,292700.0,6.2164,6.2228,6.1906,6.1906,292700.0
2009-06-03 14:40:00,9.62,9.64,9.6,9.63,366300.0,6.1906,6.2035,6.1778,6.1971,366300.0
2009-06-03 14:50:00,9.63,9.69,9.61,9.66,349300.0,6.1971,6.2357,6.1842,6.2164,349300.0
2009-06-03 15:00:00,9.66,9.72,9.66,9.71,337700.0,6.2164,6.255,6.2164,6.2486,337700.0
2009-06-03 15:10:00,9.71,9.72,9.66,9.7,254300.0,6.2486,6.255,6.2164,6.2421,254300.0
2009-06-03 15:20:00,9.69,9.71,9.68,9.68,250500.0,6.2357,6.2486,6.2293,6.2293,250500.0
2009-06-03 15:30:00,9.68,9.7,9.65,9.66,331000.0,6.2293,6.2421,6.2099,6.2164,331000.0
2009-06-03 15:40:00,9.66,9.75,9.66,9.73,590400.0,6.2164,6.2743,6.2164,6.2614,590400.0
2009-06-03 15:50:00,9.73,9.77,9.71,9.77,858400.0,6.2614,6.2872,6.2486,6.2872,858400.0
2009-06-04 09:30:00,10.03,10.05,9.77,9.8,876400.0,6.4545,6.4674,6.2872,6.3065,876400.0
2009-06-04 09:40:00,9.8,9.82,9.46,9.53,1670900.0,6.3065,6.3193,6.0877,6.1327,1670900.0
2009-06-04 09:50:00,9.54,9.7,9.44,9.7,1082700.0,6.1392,6.2421,6.0748,6.2421,1082700.0
2009-06-04 10:00:00,9.7,9.72,9.54,9.61,707900.0,6.2421,6.255,6.1392,6.1842,707900.0
2009-06-04 10:10:00,9.61,9.75,9.6,9.72,1118600.0,6.1842,6.2743,6.1778,6.255,1118600.0
2009-06-04 10:20:00,9.75,9.93,9.74,9.87,1518000.0,6.2743,6.3901,6.2679,6.3515,1518000.0
2009-06-04 10:30:00,9.88,10.03,9.86,10.02,1383300.0,6.358,6.4545,6.3451,6.448,1383300.0
2009-06-04 10:40:00,10.02,10.08,9.97,10.05,1167000.0,6.448,6.4867,6.4159,6.4674,1167000.0
2009-06-04 10:50:00,10.04,10.18,10.04,10.1,1168600.0,6.4609,6.551,6.4609,6.4995,1168600.0
2009-06-04 11:00:00,10.09,10.17,10.05,10.15,771700.0,6.4931,6.5446,6.4674,6.5317,771700.0
2009-06-04 11:10:00,10.15,10.2,10.11,10.18,846500.0,6.5317,6.5639,6.506,6.551,846500.0
2009-06-04 11:20:00,10.18,10.19,10.03,10.06,517500.0,6.551,6.5574,6.4545,6.4738,517500.0
2009-06-04 11:30:00,10.07,10.08,10.01,10.03,339400.0,6.4802,6.4867,6.4416,6.4545,339400.0
2009-06-04 11:40:00,10.02,10.07,9.98,10.07,480100.0,6.448,6.4802,6.4223,6.4802,480100.0
2009-06-04 11:50:00,10.07,10.14,10.05,10.05,516200.0,6.4802,6.5253,6.4674,6.4674,516200.0
2009-06-04 12:00:00,10.05,10.08,10.01,10.06,251900.0,6.4674,6.4867,6.4416,6.4738,251900.0
2009-06-04 12:10:00,10.07,10.1,10.03,10.06,251700.0,6.4802,6.4995,6.4545,6.4738,251700.0
2009-06-04 12:20:00,10.06,10.15,10.05,10.11,338400.0,6.4738,6.5317,6.4674,6.506,338400.0
2009-06-04 12:30:00,10.11,10.16,10.1,10.16,227000.0,6.506,6.5381,6.4995,6.5381,227000.0
2009-06-04 12:40:00,10.16,10.18,10.12,10.12,245500.0,6.5381,6.551,6.5124,6.5124,245500.0
2009-06-04 12:50:00,10.12,10.14,10.09,10.14,144000.0,6.5124,6.5253,6.4931,6.5253,144000.0
2009-06-04 13:00:00,10.13,10.18,10.13,10.18,343200.0,6.5188,6.551,6.5188,6.551,343200.0
2009-06-04 13:10:00,10.17,10.23,10.14,10.23,597100.0,6.5446,6.5832,6.5253,6.5832,597100.0
2009-06-04 13:20:00,10.23,10.26,10.22,10.23,432400.0,6.5832,6.6025,6.5768,6.5832,432400.0
2009-06-04 13:30:00,10.23,10.29,10.22,10.27,421100.0,6.5832,6.6218,6.5768,6.6089,421100.0
2009-06-04 13:40:00,10.28,10.28,10.2,10.25,353800.0,6.6154,6.6154,6.5639,6.5961,353800.0
2009-06-04 13:50:00,10.25,10.28,10.23,10.25,202600.0,6.5961,6.6154,6.5832,6.5961,202600.0
2009-06-04 14:00:00,10.24,10.25,10.2,10.24,253600.0,6.5896,6.5961,6.5639,6.5896,253600.0
2009-06-04 14:10:00,10.25,10.26,10.2,10.26,233600.0,6.5961,6.6025,6.5639,6.6025,233600.0
2009-06-04 14:20:00,10.26,10.28,10.22,10.25,298500.0,6.6025,6.6154,6.5768,6.5961,298500.0
2009-06-04 14:30:00,10.25,10.27,10.16,10.19,340800.0,6.5961,6.6089,6.5381,6.5574,340800.0
2009-06-04 14:40:00,10.18,10.27,10.18,10.22,475100.0,6.551,6.6089,6.551,6.5768,475100.0
2009-06-04 14:50:00,10.22,10.25,10.19,10.2,234400.0,6.5768,6.5961,6.5574,6.5639,234400.0
2009-06-04 15:00:00,10.2,10.21,10.14,10.15,242900.0,6.5639,6.5703,6.5253,6.5317,242900.0
2009-06-04 15:10:00,10.15,10.22,10.15,10.2,280900.0,6.5317,6.5768,6.5317,6.5639,280900.0
2009-06-04 15:20:00,10.21,10.24,10.18,10.18,237400.0,6.5703,6.5896,6.551,6.551,237400.0
2009-06-04 15:30:00,10.18,10.22,10.15,10.19,242700.0,6.551,6.5768,6.5317,6.5574,242700.0
2009-06-04 15:40:00,10.2,10.2,10.09,10.12,408000.0,6.5639,6.5639,6.4931,6.5124,408000.0
2009-06-04 15:50:00,10.12,10.19,10.1,10.18,747900.0,6.5124,6.5574,6.4995,6.551,747900.0
2009-06-05 09:30:00,10.5,10.5,10.28,10.42,1397500.0,6.7569,6.7569,6.6154,6.7055,1397500.0
2009-06-05 09:40:00,10.41,10.42,10.08,10.15,1114700.0,6.699,6.7055,6.4867,6.5317,1114700.0
2009-06-05 09:50:00,10.15,10.25,10.05,10.1,1068000.0,6.5317,6.5961,6.4674,6.4995,1068000.0
2009-06-05 10:00:00,10.1,10.19,10.0,10.0,1031400.0,6.4995,6.5574,6.4352,6.4352,1031400.0
2009-06-05 10:10:00,10.0,10.08,9.9,10.06,855900.0,6.4352,6.4867,6.3708,6.4738,855900.0
2009-06-05 10:20:00,10.05,10.19,10.05,10.09,703700.0,6.4674,6.5574,6.4674,6.4931,703700.0
2009-06-05 10:30:00,10.08,10.2,10.02,10.18,927500.0,6.4867,6.5639,6.448,6.551,927500.0
2009-06-05 10:40:00,10.18,10.23,10.11,10.13,612300.0,6.551,6.5832,6.506,6.5188,612300.0
2009-06-05 10:50:00,10.13,10.18,10.09,10.18,532400.0,6.5188,6.551,6.4931,6.551,532400.0
2009-06-05 11:00:00,10.18,10.3,10.15,10.24,858600.0,6.551,6.6282,6.5317,6.5896,858600.0
2009-06-05 11:10:00,10.23,10.24,10.18,10.2,301700.0,6.5832,6.5896,6.551,6.5639,301700.0
2009-06-05 11:20:00,10.22,10.25,10.16,10.16,368400.0,6.5768,6.5961,6.5381,6.5381,368400.0
2009-06-05 11:30:00,10.17,10.17,10.11,10.15,234300.0,6.5446,6.5446,6.506,6.5317,234300.0
2009-06-05 11:40:00,10.15,10.2,10.12,10.16,237600.0,6.5317,6.5639,6.5124,6.5381,237600.0
2009-06-05 11:50:00,10.15,10.2,10.1,10.17,318800.0,6.5317,6.5639,6.4995,6.5446,318800.0
2009-06-05 12:00:00,10.17,10.2,10.14,10.14,115300.0,6.5446,6.5639,6.5253,6.5253,115300.0
2009-06-05 12:10:00,10.15,10.19,10.1,10.17,305200.0,6.5317,6.5574,6.4995,6.5446,305200.0
2009-06-05 12:20:00,10.18,10.2,10.14,10.18,164800.0,6.551,6.5639,6.5253,6.551,164800.0
2009-06-05 12:30:00,10.19,10.19,10.15,10.19,86800.0,6.5574,6.5574,6.5317,6.5574,86800.0
2009-06-05 12:40:00,10.19,10.19,10.13,10.14,214100.0,6.5574,6.5574,6.5188,6.5253,214100.0
2009-06-05 12:50:00,10.14,10.18,10.12,10.15,192900.0,6.5253,6.551,6.5124,6.5317,192900.0
2009-06-05 13:00:00,10.15,10.16,10.12,10.12,133000.0,6.5317,6.5381,6.5124,6.5124,133000.0
2009-06-05 13:10:00,10.12,10.14,10.08,10.09,427700.0,6.5124,6.5253,6.4867,6.4931,427700.0
2009-06-05 13:20:00,10.09,10.11,10.04,10.07,267700.0,6.4931,6.506,6.4609,6.4802,267700.0
2009-06-05 13:30:00,10.06,10.09,10.03,10.04,205200.0,6.4738,6.4931,6.4545,6.4609,205200.0
2009-06-05 13:40:00,10.04,10.12,10.04,10.06,128900.0,6.4609,6.5124,6.4609,6.4738,128900.0
2009-06-05 13:50:00,10.06,10.06,10.0,10.0,421400.0,6.4738,6.4738,6.4352,6.4352,421400.0
2009-06-05 14:00:00,10.0,10.02,9.93,9.96,541600.0,6.4352,6.448,6.3901,6.4094,541600.0
2009-06-05 14:10:00,9.95,9.99,9.92,9.93,635500.0,6.403,6.4287,6.3837,6.3901,635500.0
2009-06-05 14:20:00,9.92,10.01,9.9,9.97,412200.0,6.3837,6.4416,6.3708,6.4159,412200.0
2009-06-05 14:30:00,9.97,9.97,9.9,9.94,558400.0,6.4159,6.4159,6.3708,6.3966,558400.0
2009-06-05 14:40:00,9.93,9.99,9.92,9.95,329000.0,6.3901,6.4287,6.3837,6.403,329000.0
2009-06-05 14:50:00,9.96,9.99,9.94,9.95,348900.0,6.4094,6.4287,6.3966,6.403,348900.0
2009-06-05 15:00:00,9.95,10.02,9.9,9.99,568200.0,6.403,6.448,6.3708,6.4287,568200.0
2009-06-05 15:10:00,9.99,10.05,9.97,10.04,526600.0,6.4287,6.4674,6.4159,6.4609,526600.0
2009-06-05 15:20:00,10.04,10.08,10.0,10.02,582400.0,6.4609,6.4867,6.4352,6.448,582400.0
2009-06-05 15:30:00,10.03,10.15,10.01,10.14,701800.0,6.4545,6.5317,6.4416,6.5253,701800.0
2009-06-05 15:40:00,10.14,10.16,9.97,10.04,700800.0,6.5253,6.5381,6.4159,6.4609,700800.0
2009-06-05 15:50:00,10.04,10.05,10.0,10.03,694100.0,6.4609,6.4674,6.4352,6.4545,694100.0
2009-06-08 09:30:00,9.79,9.8,9.52,9.56,1391000.0,6.3,6.3065,6.1263,6.152,1391000.0
2009-06-08 09:40:00,9.55,9.6,9.53,9.56,1052900.0,6.1456,6.1778,6.1327,6.152,1052900.0
2009-06-08 09:50:00,9.56,9.62,9.55,9.57,595700.0,6.152,6.1906,6.1456,6.1585,595700.0
2009-06-08 10:00:00,9.57,9.61,9.53,9.55,1252700.0,6.1585,6.1842,6.1327,6.1456,1252700.0
2009-06-08 10:10:00,9.55,9.58,9.52,9.53,707400.0,6.1456,6.1649,6.1263,6.1327,707400.0
2009-06-08 10:20:00,9.53,9.59,9.5,9.58,802600.0,6.1327,6.1713,6.1134,6.1649,802600.0
2009-06-08 10:30:00,9.58,9.73,9.57,9.73,1104500.0,6.1649,6.2614,6.1585,6.2614,1104500.0
2009-06-08 10:40:00,9.73,9.73,9.67,9.68,456800.0,6.2614,6.2614,6.2228,6.2293,456800.0
2009-06-08 10:50:00,9.68,9.71,9.6,9.63,539900.0,6.2293,6.2486,6.1778,6.1971,539900.0
2009-06-08 11:00:00,9.62,9.71,9.61,9.69,601200.0,6.1906,6.2486,6.1842,6.2357,601200.0
2009-06-08 11:10:00,9.69,9.8,9.68,9.79,608500.0,6.2357,6.3065,6.2293,6.3,608500.0
2009-06-08 11:20:00,9.78,9.8,9.67,9.68,384700.0,6.2936,6.3065,6.2228,6.2293,384700.0
2009-06-08 11:30:00,9.68,9.75,9.67,9.75,259600.0,6.2293,6.2743,6.2228,6.2743,259600.0
2009-06-08 11:40:00,9.75,9.75,9.7,9.72,212800.0,6.2743,6.2743,6.2421,6.255,212800.0
2009-06-08 11:50:00,9.71,9.75,9.68,9.75,219500.0,6.2486,6.2743,6.2293,6.2743,219500.0
2009-06-08 12:00:00,9.75,9.76,9.69,9.75,254400.0,6.2743,6.2807,6.2357,6.2743,254400.0
2009-06-08 12:10:00,9.75,9.75,9.66,9.71,453600.0,6.2743,6.2743,6.2164,6.2486,453600.0
2009-06-08 12:20:00,9.71,9.78,9.71,9.77,423600.0,6.2486,6.2936,6.2486,6.2872,423600.0
2009-06-08 12:30:00,9.77,9.8,9.72,9.8,287900.0,6.2872,6.3065,6.255,6.3065,287900.0
2009-06-08 12:40:00,9.8,9.88,9.79,9.85,669300.0,6.3065,6.358,6.3,6.3387,669300.0
2009-06-08 12:50:00,9.85,9.86,9.82,9.83,213200.0,6.3387,6.3451,6.3193,6.3258,213200.0
2009-06-08 13:00:00,9.83,9.85,9.8,9.81,269200.0,6.3258,6.3387,6.3065,6.3129,269200.0
2009-06-08 13:10:00,9.81,9.81,9.75,9.77,216800.0,6.3129,6.3129,6.2743,6.2872,216800.0
2009-06-08 13:20:00,9.78,9.8,9.76,9.78,183700.0,6.2936,6.3065,6.2807,6.2936,183700.0
2009-06-08 13:30:00,9.78,9.79,9.75,9.76,177200.0,6.2936,6.3,6.2743,6.2807,177200.0
2009-06-08 13:40:00,9.77,9.88,9.75,9.83,462500.0,6.2872,6.358,6.2743,6.3258,462500.0
2009-06-08 13:50:00,9.84,9.84,9.77,9.8,160000.0,6.3322,6.3322,6.2872,6.3065,160000.0
2009-06-08 14:00:00,9.79,9.8,9.76,9.77,162200.0,6.3,6.3065,6.2807,6.2872,162200.0
2009-06-08 14:10:00,9.77,9.78,9.75,9.76,90800.0,6.2872,6.2936,6.2743,6.2807,90800.0
2009-06-08 14:20:00,9.75,9.77,9.71,9.75,413600.0,6.2743,6.2872,6.2486,6.2743,413600.0
2009-06-08 14:30:00,9.76,9.8,9.74,9.78,203800.0,6.2807,6.3065,6.2679,6.2936,203800.0
2009-06-08 14:40:00,9.77,9.82,9.74,9.81,256900.0,6.2872,6.3193,6.2679,6.3129,256900.0
2009-06-08 14:50:00,9.81,9.85,9.78,9.83,266800.0,6.3129,6.3387,6.2936,6.3258,266800.0
2009-06-08 15:00:00,9.83,9.87,9.81,9.85,397000.0,6.3258,6.3515,6.3129,6.3387,397000.0
2009-06-08 15:10:00,9.85,9.97,9.83,9.96,653400.0,6.3387,6.4159,6.3258,6.4094,653400.0
2009-06-08 15:20:00,9.96,10.1,9.95,10.06,1201100.0,6.4094,6.4995,6.403,6.4738,1201100.0
2009-06-08 15:30:00,10.05,10.1,10.01,10.02,862900.0,6.4674,6.4995,6.4416,6.448,862900.0
2009-06-08 15:40:00,10.03,10.06,9.97,9.97,800100.0,6.4545,6.4738,6.4159,6.4159,800100.0
2009-06-08 15:50:00,9.98,10.0,9.93,9.94,882100.0,6.4223,6.4352,6.3901,6.3966,882100.0
2009-06-09 09:30:00,10.04,10.04,9.75,9.79,1165700.0,6.4609,6.4609,6.2743,6.3,1165700.0
2009-06-09 09:40:00,9.79,9.82,9.7,9.73,1232100.0,6.3,6.3193,6.2421,6.2614,1232100.0
2009-06-09 09:50:00,9.73,9.73,9.64,9.65,1316400.0,6.2614,6.2614,6.2035,6.2099,1316400.0
2009-06-09 10:00:00,9.66,9.79,9.63,9.74,1201900.0,6.2164,6.3,6.1971,6.2679,1201900.0
2009-06-09 10:10:00,9.74,9.79,9.72,9.78,767900.0,6.2679,6.3,6.255,6.2936,767900.0
2009-06-09 10:20:00,9.78,9.78,9.7,9.72,691600.0,6.2936,6.2936,6.2421,6.255,691600.0
2009-06-09 10:30:00,9.72,9.77,9.71,9.72,369500.0,6.255,6.2872,6.2486,6.255,369500.0
2009-06-09 10:40:00,9.72,9.78,9.67,9.67,513900.0,6.255,6.2936,6.2228,6.2228,513900.0
2009-06-09 10:50:00,9.67,9.69,9.65,9.66,738300.0,6.2228,6.2357,6.2099,6.2164,738300.0
2009-06-09 11:00:00,9.66,9.67,9.6,9.64,899100.0,6.2164,6.2228,6.1778,6.2035,899100.0
2009-06-09 11:10:00,9.64,9.7,9.63,9.69,294600.0,6.2035,6.2421,6.1971,6.2357,294600.0
2009-06-09 11:20:00,9.69,9.74,9.67,9.71,427500.0,6.2357,6.2679,6.2228,6.2486,427500.0
2009-06-09 11:30:00,9.71,9.73,9.7,9.71,396600.0,6.2486,6.2614,6.2421,6.2486,396600.0
2009-06-09 11:40:00,9.7,9.73,9.7,9.72,200900.0,6.2421,6.2614,6.2421,6.255,200900.0
2009-06-09 11:50:00,9.72,9.73,9.7,9.71,361300.0,6.255,6.2614,6.2421,6.2486,361300.0
2009-06-09 12:00:00,9.71,9.73,9.71,9.71,254200.0,6.2486,6.2614,6.2486,6.2486,254200.0
2009-06-09 12:10:00,9.71,9.72,9.66,9.7,545400.0,6.2486,6.255,6.2164,6.2421,545400.0
2009-06-09 12:20:00,9.7,9.8,9.69,9.78,427500.0,6.2421,6.3065,6.2357,6.2936,427500.0
2009-06-09 12:30:00,9.79,9.8,9.76,9.76,323900.0,6.3,6.3065,6.2807,6.2807,323900.0
2009-06-09 12:40:00,9.77,9.77,9.69,9.74,492700.0,6.2872,6.2872,6.2357,6.2679,492700.0
2009-06-09 12:50:00,9.74,9.74,9.71,9.72,293500.0,6.2679,6.2679,6.2486,6.255,293500.0
2009-06-09 13:00:00,9.72,9.77,9.7,9.74,568900.0,6.255,6.2872,6.2421,6.2679,568900.0
2009-06-09 13:10:00,9.74,9.75,9.71,9.73,294200.0,6.2679,6.2743,6.2486,6.2614,294200.0
2009-06-09 13:20:00,9.73,9.76,9.71,9.75,340000.0,6.2614,6.2807,6.2486,6.2743,340000.0
2009-06-09 13:30:00,9.74,9.75,9.71,9.74,312600.0,6.2679,6.2743,6.2486,6.2679,312600.0
2009-06-09 13:40:00,9.74,9.76,9.72,9.73,240200.0,6.2679,6.2807,6.255,6.2614,240200.0
2009-06-09 13:50:00,9.74,9.77,9.73,9.77,332700.0,6.2679,6.2872,6.2614,6.2872,332700.0
2009-06-09 14:00:00,9.77,9.77,9.72,9.75,409600.0,6.2872,6.2872,6.255,6.2743,409600.0
2009-06-09 14:10:00,9.75,9.78,9.74,9.77,218200.0,6.2743,6.2936,6.2679,6.2872,218200.0
2009-06-09 14:20:00,9.77,9.78,9.74,9.78,271300.0,6.2872,6.2936,6.2679,6.2936,271300.0
2009-06-09 14:30:00,9.78,9.8,9.77,9.78,559900.0,6.2936,6.3065,6.2872,6.2936,559900.0
2009-06-09 14:40:00,9.78,9.8,9.76,9.77,432500.0,6.2936,6.3065,6.2807,6.2872,432500.0
2009-06-09 14:50:00,9.77,9.83,9.76,9.83,448300.0,6.2872,6.3258,6.2807,6.3258,448300.0
2009-06-09 15:00:00,9.83,9.86,9.82,9.82,455500.0,6.3258,6.3451,6.3193,6.3193,455500.0
2009-06-09 15:10:00,9.83,9.92,9.78,9.86,2162700.0,6.3258,6.3837,6.2936,6.3451,2162700.0
2009-06-09 15:20:00,9.86,9.88,9.78,9.8,928400.0,6.3451,6.358,6.2936,6.3065,928400.0
2009-06-09 15:30:00,9.79,9.83,9.77,9.8,614600.0,6.3,6.3258,6.2872,6.3065,614600.0
2009-06-09 15:40:00,9.81,9.81,9.69,9.7,2233000.0,6.3129,6.3129,6.2357,6.2421,2233000.0
2009-06-09 15:50:00,9.7,9.75,9.68,9.74,2819400.0,6.2421,6.2743,6.2293,6.2679,2819400.0
2009-06-10 09:30:00,9.92,9.92,9.7,9.74,1049400.0,6.3837,6.3837,6.2421,6.2679,1049400.0
2009-06-10 09:40:00,9.73,9.73,9.67,9.68,685400.0,6.2614,6.2614,6.2228,6.2293,685400.0
2009-06-10 09:50:00,9.69,9.71,9.6,9.69,898300.0,6.2357,6.2486,6.1778,6.2357,898300.0
2009-06-10 10:00:00,9.7,9.71,9.61,9.68,1001400.0,6.2421,6.2486,6.1842,6.2293,1001400.0
2009-06-10 10:10:00,9.67,9.73,9.61,9.63,769900.0,6.2228,6.2614,6.1842,6.1971,769900.0
2009-06-10 10:20:00,9.64,9.66,9.61,9.63,400500.0,6.2035,6.2164,6.1842,6.1971,400500.0
2009-06-10 10:30:00,9.64,9.67,9.63,9.64,397500.0,6.2035,6.2228,6.1971,6.2035,397500.0
2009-06-10 10:40:00,9.64,9.66,9.62,9.64,367600.0,6.2035,6.2164,6.1906,6.2035,367600.0
2009-06-10 10:50:00,9.64,9.66,9.63,9.65,425700.0,6.2035,6.2164,6.1971,6.2099,425700.0
2009-06-10 11:00:00,9.65,9.65,9.61,9.61,534800.0,6.2099,6.2099,6.1842,6.1842,534800.0
2009-06-10 11:10:00,9.61,9.63,9.6,9.6,465800.0,6.1842,6.1971,6.1778,6.1778,465800.0
2009-06-10 11:20:00,9.6,9.63,9.56,9.61,656700.0,6.1778,6.1971,6.152,6.1842,656700.0
2009-06-10 11:30:00,9.6,9.62,9.6,9.6,177800.0,6.1778,6.1906,6.1778,6.1778,177800.0
2009-06-10 11:40:00,9.61,9.61,9.56,9.59,320000.0,6.1842,6.1842,6.152,6.1713,320000.0
2009-06-10 11:50:00,9.59,9.6,9.57,9.59,240400.0,6.1713,6.1778,6.1585,6.1713,240400.0
2009-06-10 12:00:00,9.59,9.6,9.58,9.58,256300.0,6.1713,6.1778,6.1649,6.1649,256300.0
2009-06-10 12:10:00,9.59,9.64,9.57,9.64,663000.0,6.1713,6.2035,6.1585,6.2035,663000.0
2009-06-10 12:20:00,9.63,9.63,9.58,9.62,443600.0,6.1971,6.1971,6.1649,6.1906,443600.0
2009-06-10 12:30:00,9.63,9.63,9.6,9.61,151100.0,6.1971,6.1971,6.1778,6.1842,151100.0
2009-06-10 12:40:00,9.6,9.61,9.57,9.58,286300.0,6.1778,6.1842,6.1585,6.1649,286300.0
2009-06-10 12:50:00,9.59,9.59,9.56,9.57,245100.0,6.1713,6.1713,6.152,6.1585,245100.0
2009-06-10 13:00:00,9.58,9.58,9.51,9.52,561200.0,6.1649,6.1649,6.1199,6.1263,561200.0
2009-06-10 13:10:00,9.52,9.55,9.52,9.54,230100.0,6.1263,6.1456,6.1263,6.1392,230100.0
2009-06-10 13:20:00,9.54,9.54,9.5,9.51,842900.0,6.1392,6.1392,6.1134,6.1199,842900.0
2009-06-10 13:30:00,9.5,9.51,9.41,9.43,675700.0,6.1134,6.1199,6.0555,6.0684,675700.0
2009-06-10 13:40:00,9.43,9.45,9.41,9.43,476300.0,6.0684,6.0812,6.0555,6.0684,476300.0
2009-06-10 13:50:00,9.43,9.46,9.42,9.45,378900.0,6.0684,6.0877,6.0619,6.0812,378900.0
2009-06-10 14:00:00,9.45,9.49,9.4,9.44,585600.0,6.0812,6.107,6.0491,6.0748,585600.0
2009-06-10 14:10:00,9.45,9.53,9.44,9.51,395600.0,6.0812,6.1327,6.0748,6.1199,395600.0
2009-06-10 14:20:00,9.51,9.57,9.5,9.51,292400.0,6.1199,6.1585,6.1134,6.1199,292400.0
2009-06-10 14:30:00,9.52,9.56,9.5,9.56,266300.0,6.1263,6.152,6.1134,6.152,266300.0
2009-06-10 14:40:00,9.55,9.55,9.51,9.53,321300.0,6.1456,6.1456,6.1199,6.1327,321300.0
2009-06-10 14:50:00,9.52,9.53,9.47,9.52,341400.0,6.1263,6.1327,6.0941,6.1263,341400.0
2009-06-10 15:00:00,9.52,9.52,9.46,9.48,241200.0,6.1263,6.1263,6.0877,6.1005,241200.0
2009-06-10 15:10:00,9.47,9.5,9.43,9.48,325300.0,6.0941,6.1134,6.0684,6.1005,325300.0
2009-06-10 15:20:00,9.48,9.5,9.43,9.45,351800.0,6.1005,6.1134,6.0684,6.0812,351800.0
2009-06-10 15:30:00,9.45,9.53,9.45,9.5,413400.0,6.0812,6.1327,6.0812,6.1134,413400.0
2009-06-10 15:40:00,9.5,9.54,9.48,9.51,385600.0,6.1134,6.1392,6.1005,6.1199,385600.0
2009-06-10 15:50:00,9.52,9.52,9.48,9.49,714100.0,6.1263,6.1263,6.1005,6.107,714100.0
2009-06-11 09:30:00,9.44,9.52,9.25,9.34,1088500.0,6.0748,6.1263,5.9525,6.0105,1088500.0
2009-06-11 09:40:00,9.34,9.5,9.32,9.45,812400.0,6.0105,6.1134,5.9976,6.0812,812400.0
2009-06-11 09:50:00,9.45,9.46,9.4,9.43,647000.0,6.0812,6.0877,6.0491,6.0684,647000.0
2009-06-11 10:00:00,9.42,9.58,9.4,9.57,807600.0,6.0619,6.1649,6.0491,6.1585,807600.0
2009-06-11 10:10:00,9.56,9.74,9.55,9.66,1539800.0,6.152,6.2679,6.1456,6.2164,1539800.0
2009-06-11 10:20:00,9.66,9.69,9.59,9.66,959800.0,6.2164,6.2357,6.1713,6.2164,959800.0
2009-06-11 10:30:00,9.66,9.66,9.57,9.62,485400.0,6.2164,6.2164,6.1585,6.1906,485400.0
2009-06-11 10:40:00,9.61,9.63,9.56,9.61,398700.0,6.1842,6.1971,6.152,6.1842,398700.0
2009-06-11 10:50:00,9.6,9.63,9.43,9.45,542900.0,6.1778,6.1971,6.0684,6.0812,542900.0
2009-06-11 11:00:00,9.45,9.47,9.4,9.42,617700.0,6.0812,6.0941,6.0491,6.0619,617700.0
2009-06-11 11:10:00,9.41,9.5,9.41,9.5,525400.0,6.0555,6.1134,6.0555,6.1134,525400.0
2009-06-11 11:20:00,9.5,9.5,9.43,9.46,311900.0,6.1134,6.1134,6.0684,6.0877,311900.0
2009-06-11 11:30:00,9.45,9.46,9.35,9.38,580500.0,6.0812,6.0877,6.0169,6.0362,580500.0
2009-06-11 11:40:00,9.38,9.4,9.33,9.34,429200.0,6.0362,6.0491,6.004,6.0105,429200.0
2009-06-11 11:50:00,9.34,9.35,9.31,9.32,459300.0,6.0105,6.0169,5.9912,5.9976,459300.0
2009-06-11 12:00:00,9.31,9.32,9.25,9.27,810300.0,5.9912,5.9976,5.9525,5.9654,810300.0
2009-06-11 12:10:00,9.27,9.32,9.25,9.32,440600.0,5.9654,5.9976,5.9525,5.9976,440600.0
2009-06-11 12:20:00,9.32,9.36,9.28,9.32,257700.0,5.9976,6.0233,5.9718,5.9976,257700.0
2009-06-11 12:30:00,9.31,9.36,9.31,9.34,266600.0,5.9912,6.0233,5.9912,6.0105,266600.0
2009-06-11 12:40:00,9.34,9.38,9.31,9.35,281300.0,6.0105,6.0362,5.9912,6.0169,281300.0
2009-06-11 12:50:00,9.36,9.36,9.31,9.35,297200.0,6.0233,6.0233,5.9912,6.0169,297200.0
2009-06-11 13:00:00,9.34,9.39,9.27,9.28,552900.0,6.0105,6.0426,5.9654,5.9718,552900.0
2009-06-11 13:10:00,9.28,9.34,9.28,9.32,352400.0,5.9718,6.0105,5.9718,5.9976,352400.0
2009-06-11 13:20:00,9.33,9.41,9.31,9.36,663600.0,6.004,6.0555,5.9912,6.0233,663600.0
2009-06-11 13:30:00,9.36,9.36,9.29,9.3,742900.0,6.0233,6.0233,5.9783,5.9847,742900.0
2009-06-11 13:40:00,9.29,9.34,9.29,9.3,364000.0,5.9783,6.0105,5.9783,5.9847,364000.0
2009-06-11 13:50:00,9.3,9.3,9.29,9.29,302900.0,5.9847,5.9847,5.9783,5.9783,302900.0
2009-06-11 14:00:00,9.29,9.31,9.28,9.29,594700.0,5.9783,5.9912,5.9718,5.9783,594700.0
2009-06-11 14:10:00,9.28,9.3,9.27,9.3,499800.0,5.9718,5.9847,5.9654,5.9847,499800.0
2009-06-11 14:20:00,9.3,9.3,9.27,9.3,269700.0,5.9847,5.9847,5.9654,5.9847,269700.0
2009-06-11 14:30:00,9.3,9.31,9.25,9.26,440600.0,5.9847,5.9912,5.9525,5.959,440600.0
2009-06-11 14:40:00,9.26,9.28,9.25,9.27,275500.0,5.959,5.9718,5.9525,5.9654,275500.0
2009-06-11 14:50:00,9.27,9.31,9.26,9.3,424000.0,5.9654,5.9912,5.959,5.9847,424000.0
2009-06-11 15:00:00,9.3,9.32,9.26,9.29,577700.0,5.9847,5.9976,5.959,5.9783,577700.0
2009-06-11 15:10:00,9.29,9.31,9.27,9.3,510400.0,5.9783,5.9912,5.9654,5.9847,510400.0
2009-06-11 15:20:00,9.31,9.31,9.25,9.25,436800.0,5.9912,5.9912,5.9525,5.9525,436800.0
2009-06-11 15:30:00,9.25,9.28,9.21,9.28,737500.0,5.9525,5.9718,5.9268,5.9718,737500.0
2009-06-11 15:40:00,9.27,9.32,9.25,9.27,837200.0,5.9654,5.9976,5.9525,5.9654,837200.0
2009-06-11 15:50:00,9.26,9.29,9.22,9.25,861900.0,5.959,5.9783,5.9332,5.9525,861900.0
2009-06-12 09:30:00,9.13,9.23,8.9,8.98,2514600.0,5.8753,5.9397,5.7273,5.7788,2514600.0
2009-06-12 09:40:00,8.98,8.98,8.85,8.85,1513800.0,5.7788,5.7788,5.6951,5.6951,1513800.0
2009-06-12 09:50:00,8.86,8.94,8.81,8.92,1692600.0,5.7016,5.753,5.6694,5.7402,1692600.0
2009-06-12 10:00:00,8.92,8.94,8.85,8.85,717300.0,5.7402,5.753,5.6951,5.6951,717300.0
2009-06-12 10:10:00,8.85,9.02,8.85,8.99,1015100.0,5.6951,5.8045,5.6951,5.7852,1015100.0
2009-06-12 10:20:00,9.0,9.02,8.91,8.91,764000.0,5.7917,5.8045,5.7337,5.7337,764000.0
2009-06-12 10:30:00,8.91,8.97,8.9,8.96,517400.0,5.7337,5.7724,5.7273,5.7659,517400.0
2009-06-12 10:40:00,8.97,9.0,8.92,8.98,860600.0,5.7724,5.7917,5.7402,5.7788,860600.0
2009-06-12 10:50:00,8.98,9.0,8.94,8.95,482700.0,5.7788,5.7917,5.753,5.7595,482700.0
2009-06-12 11:00:00,8.95,8.97,8.9,8.91,498000.0,5.7595,5.7724,5.7273,5.7337,498000.0
2009-06-12 11:10:00,8.91,8.93,8.88,8.89,402600.0,5.7337,5.7466,5.7144,5.7209,402600.0
2009-06-12 11:20:00,8.89,8.89,8.86,8.87,329700.0,5.7209,5.7209,5.7016,5.708,329700.0
2009-06-12 11:30:00,8.86,8.89,8.85,8.88,369300.0,5.7016,5.7209,5.6951,5.7144,369300.0
2009-06-12 11:40:00,8.89,8.9,8.87,8.88,459500.0,5.7209,5.7273,5.708,5.7144,459500.0
2009-06-12 11:50:00,8.88,8.89,8.87,8.88,214000.0,5.7144,5.7209,5.708,5.7144,214000.0
2009-06-12 12:00:00,8.87,8.88,8.85,8.86,447000.0,5.708,5.7144,5.6951,5.7016,447000.0
2009-06-12 12:10:00,8.86,8.86,8.85,8.85,183800.0,5.7016,5.7016,5.6951,5.6951,183800.0
2009-06-12 12:20:00,8.86,8.86,8.85,8.86,190800.0,5.7016,5.7016,5.6951,5.7016,190800.0
2009-06-12 12:30:00,8.85,8.86,8.83,8.84,437100.0,5.6951,5.7016,5.6823,5.6887,437100.0
2009-06-12 12:40:00,8.84,8.86,8.83,8.85,215300.0,5.6887,5.7016,5.6823,5.6951,215300.0
2009-06-12 12:50:00,8.85,8.88,8.81,8.82,602000.0,5.6951,5.7144,5.6694,5.6758,602000.0
2009-06-12 13:00:00,8.83,8.83,8.8,8.81,558900.0,5.6823,5.6823,5.663,5.6694,558900.0
2009-06-12 13:10:00,8.8,8.89,8.8,8.89,241000.0,5.663,5.7209,5.663,5.7209,241000.0
2009-06-12 13:20:00,8.89,8.91,8.88,8.88,213100.0,5.7209,5.7337,5.7144,5.7144,213100.0
2009-06-12 13:30:00,8.89,8.9,8.88,8.88,105800.0,5.7209,5.7273,5.7144,5.7144,105800.0
2009-06-12 13:40:00,8.88,8.96,8.88,8.93,336300.0,5.7144,5.7659,5.7144,5.7466,336300.0
2009-06-12 13:50:00,8.93,8.97,8.93,8.95,287000.0,5.7466,5.7724,5.7466,5.7595,287000.0
2009-06-12 14:00:00,8.95,8.96,8.88,8.89,316400.0,5.7595,5.7659,5.7144,5.7209,316400.0
2009-06-12 14:10:00,8.89,8.92,8.89,8.92,131400.0,5.7209,5.7402,5.7209,5.7402,131400.0
2009-06-12 14:20:00,8.92,8.94,8.91,8.93,174100.0,5.7402,5.753,5.7337,5.7466,174100.0
2009-06-12 14:30:00,8.93,8.96,8.92,8.94,159000.0,5.7466,5.7659,5.7402,5.753,159000.0
2009-06-12 14:40:00,8.93,9.0,8.93,8.99,374100.0,5.7466,5.7917,5.7466,5.7852,374100.0
2009-06-12 14:50:00,8.99,8.99,8.96,8.99,328100.0,5.7852,5.7852,5.7659,5.7852,328100.0
2009-06-12 15:00:00,8.98,9.01,8.98,9.0,396700.0,5.7788,5.7981,5.7788,5.7917,396700.0
2009-06-12 15:10:00,9.0,9.07,8.99,9.07,475800.0,5.7917,5.8367,5.7852,5.8367,475800.0
2009-06-12 15:20:00,9.06,9.09,9.04,9.07,477300.0,5.8303,5.8496,5.8174,5.8367,477300.0
2009-06-12 15:30:00,9.07,9.1,9.03,9.05,383600.0,5.8367,5.856,5.811,5.8238,383600.0
2009-06-12 15:40:00,9.05,9.07,9.04,9.07,419600.0,5.8238,5.8367,5.8174,5.8367,419600.0
2009-06-12 15:50:00,9.07,9.09,9.05,9.08,715200.0,5.8367,5.8496,5.8238,5.8431,715200.0
2009-06-15 09:30:00,8.83,8.85,8.53,8.69,1617900.0,5.6823,5.6951,5.4892,5.5922,1617900.0
2009-06-15 09:40:00,8.69,8.74,8.55,8.55,1394600.0,5.5922,5.6243,5.5021,5.5021,1394600.0
2009-06-15 09:50:00,8.55,8.67,8.55,8.67,909200.0,5.5021,5.5793,5.5021,5.5793,909200.0
2009-06-15 10:00:00,8.67,8.67,8.6,8.61,680200.0,5.5793,5.5793,5.5343,5.5407,680200.0
2009-06-15 10:10:00,8.61,8.64,8.6,8.62,485700.0,5.5407,5.56,5.5343,5.5471,485700.0
2009-06-15 10:20:00,8.62,8.65,8.61,8.62,648000.0,5.5471,5.5664,5.5407,5.5471,648000.0
2009-06-15 10:30:00,8.62,8.63,8.5,8.51,1253200.0,5.5471,5.5536,5.4699,5.4763,1253200.0
2009-06-15 10:40:00,8.51,8.52,8.46,8.49,1557500.0,5.4763,5.4828,5.4442,5.4635,1557500.0
2009-06-15 10:50:00,8.48,8.49,8.33,8.33,1653500.0,5.457,5.4635,5.3605,5.3605,1653500.0
2009-06-15 11:00:00,8.34,8.34,8.2,8.21,2531900.0,5.3669,5.3669,5.2768,5.2833,2531900.0
2009-06-15 11:10:00,8.2,8.28,8.12,8.14,1788300.0,5.2768,5.3283,5.2254,5.2382,1788300.0
2009-06-15 11:20:00,8.14,8.16,8.05,8.15,2123800.0,5.2382,5.2511,5.1803,5.2447,2123800.0
2009-06-15 11:30:00,8.15,8.26,8.14,8.22,1137300.0,5.2447,5.3155,5.2382,5.2897,1137300.0
2009-06-15 11:40:00,8.22,8.29,8.21,8.26,830000.0,5.2897,5.3348,5.2833,5.3155,830000.0
2009-06-15 11:50:00,8.26,8.26,8.2,8.21,457600.0,5.3155,5.3155,5.2768,5.2833,457600.0
2009-06-15 12:00:00,8.21,8.21,8.1,8.11,988200.0,5.2833,5.2833,5.2125,5.2189,988200.0
2009-06-15 12:10:00,8.11,8.16,8.1,8.1,839300.0,5.2189,5.2511,5.2125,5.2125,839300.0
2009-06-15 12:20:00,8.1,8.11,8.02,8.03,2477200.0,5.2125,5.2189,5.161,5.1674,2477200.0
2009-06-15 12:30:00,8.03,8.14,8.02,8.12,1112100.0,5.1674,5.2382,5.161,5.2254,1112100.0
2009-06-15 12:40:00,8.12,8.14,8.06,8.08,732900.0,5.2254,5.2382,5.1868,5.1996,732900.0
2009-06-15 12:50:00,8.07,8.11,8.02,8.03,1147700.0,5.1932,5.2189,5.161,5.1674,1147700.0
2009-06-15 13:00:00,8.03,8.07,8.02,8.06,920900.0,5.1674,5.1932,5.161,5.1868,920900.0
2009-06-15 13:10:00,8.06,8.1,8.05,8.06,526100.0,5.1868,5.2125,5.1803,5.1868,526100.0
2009-06-15 13:20:00,8.05,8.09,8.05,8.07,770600.0,5.1803,5.2061,5.1803,5.1932,770600.0
2009-06-15 13:30:00,8.07,8.08,8.05,8.07,564300.0,5.1932,5.1996,5.1803,5.1932,564300.0
2009-06-15 13:40:00,8.07,8.11,8.06,8.11,562700.0,5.1932,5.2189,5.1868,5.2189,562700.0
2009-06-15 13:50:00,8.11,8.11,8.04,8.06,928000.0,5.2189,5.2189,5.1739,5.1868,928000.0
2009-06-15 14:00:00,8.07,8.09,8.04,8.06,726100.0,5.1932,5.2061,5.1739,5.1868,726100.0
2009-06-15 14:10:00,8.05,8.08,8.05,8.06,414500.0,5.1803,5.1996,5.1803,5.1868,414500.0
2009-06-15 14:20:00,8.07,8.12,8.05,8.11,842700.0,5.1932,5.2254,5.1803,5.2189,842700.0
2009-06-15 14:30:00,8.11,8.12,8.07,8.1,433500.0,5.2189,5.2254,5.1932,5.2125,433500.0
2009-06-15 14:40:00,8.1,8.12,8.06,8.08,727000.0,5.2125,5.2254,5.1868,5.1996,727000.0
2009-06-15 14:50:00,8.09,8.09,8.05,8.07,1091300.0,5.2061,5.2061,5.1803,5.1932,1091300.0
2009-06-15 15:00:00,8.07,8.07,8.02,8.05,1425000.0,5.1932,5.1932,5.161,5.1803,1425000.0
2009-06-15 15:10:00,8.05,8.07,8.04,8.05,1001000.0,5.1803,5.1932,5.1739,5.1803,1001000.0
2009-06-15 15:20:00,8.05,8.06,8.01,8.02,1303900.0,5.1803,5.1868,5.1546,5.161,1303900.0
2009-06-15 15:30:00,8.01,8.07,8.01,8.06,1498100.0,5.1546,5.1932,5.1546,5.1868,1498100.0
2009-06-15 15:40:00,8.07,8.1,8.05,8.07,1485300.0,5.1932,5.2125,5.1803,5.1932,1485300.0
2009-06-15 15:50:00,8.07,8.08,8.03,8.03,2110900.0,5.1932,5.1996,5.1674,5.1674,2110900.0
2009-06-16 09:30:00,8.22,8.49,8.16,8.43,3675900.0,5.2897,5.4635,5.2511,5.4249,3675900.0
2009-06-16 09:40:00,8.43,8.6,8.43,8.58,3210300.0,5.4249,5.5343,5.4249,5.5214,3210300.0
2009-06-16 09:50:00,8.58,8.59,8.3,8.44,3683400.0,5.5214,5.5278,5.3412,5.4313,3683400.0
2009-06-16 10:00:00,8.43,8.68,8.42,8.55,2955800.0,5.4249,5.5857,5.4184,5.5021,2955800.0
2009-06-16 10:10:00,8.56,8.72,8.55,8.67,2437000.0,5.5085,5.6115,5.5021,5.5793,2437000.0
2009-06-16 10:20:00,8.67,8.68,8.54,8.64,2004400.0,5.5793,5.5857,5.4956,5.56,2004400.0
2009-06-16 10:30:00,8.65,8.82,8.64,8.81,2049600.0,5.5664,5.6758,5.56,5.6694,2049600.0
2009-06-16 10:40:00,8.81,8.82,8.73,8.79,1462800.0,5.6694,5.6758,5.6179,5.6565,1462800.0
2009-06-16 10:50:00,8.79,8.81,8.71,8.75,803400.0,5.6565,5.6694,5.605,5.6308,803400.0
2009-06-16 11:00:00,8.75,8.84,8.74,8.82,787100.0,5.6308,5.6887,5.6243,5.6758,787100.0
2009-06-16 11:10:00,8.81,8.86,8.81,8.84,891100.0,5.6694,5.7016,5.6694,5.6887,891100.0
2009-06-16 11:20:00,8.84,8.85,8.73,8.79,793700.0,5.6887,5.6951,5.6179,5.6565,793700.0
2009-06-16 11:30:00,8.79,8.83,8.77,8.83,606100.0,5.6565,5.6823,5.6437,5.6823,606100.0
2009-06-16 11:40:00,8.82,8.84,8.72,8.73,1232300.0,5.6758,5.6887,5.6115,5.6179,1232300.0
2009-06-16 11:50:00,8.73,8.74,8.63,8.63,773100.0,5.6179,5.6243,5.5536,5.5536,773100.0
2009-06-16 12:00:00,8.62,8.63,8.51,8.52,880800.0,5.5471,5.5536,5.4763,5.4828,880800.0
2009-06-16 12:10:00,8.51,8.59,8.51,8.53,415700.0,5.4763,5.5278,5.4763,5.4892,415700.0
2009-06-16 12:20:00,8.53,8.63,8.52,8.6,326000.0,5.4892,5.5536,5.4828,5.5343,326000.0
2009-06-16 12:30:00,8.61,8.61,8.47,8.48,729500.0,5.5407,5.5407,5.4506,5.457,729500.0
2009-06-16 12:40:00,8.48,8.49,8.33,8.33,857300.0,5.457,5.4635,5.3605,5.3605,857300.0
2009-06-16 12:50:00,8.33,8.36,8.28,8.28,1188800.0,5.3605,5.3798,5.3283,5.3283,1188800.0
2009-06-16 13:00:00,8.28,8.29,8.18,8.28,1090400.0,5.3283,5.3348,5.264,5.3283,1090400.0
2009-06-16 13:10:00,8.28,8.32,8.25,8.26,965100.0,5.3283,5.3541,5.309,5.3155,965100.0
2009-06-16 13:20:00,8.25,8.3,8.25,8.28,624900.0,5.309,5.3412,5.309,5.3283,624900.0
2009-06-16 13:30:00,8.27,8.33,8.26,8.29,748100.0,5.3219,5.3605,5.3155,5.3348,748100.0
2009-06-16 13:40:00,8.29,8.38,8.27,8.37,620300.0,5.3348,5.3927,5.3219,5.3862,620300.0
2009-06-16 13:50:00,8.37,8.39,8.31,8.36,540700.0,5.3862,5.3991,5.3476,5.3798,540700.0
2009-06-16 14:00:00,8.36,8.36,8.27,8.28,483300.0,5.3798,5.3798,5.3219,5.3283,483300.0
2009-06-16 14:10:00,8.29,8.35,8.28,8.34,443400.0,5.3348,5.3734,5.3283,5.3669,443400.0
2009-06-16 14:20:00,8.33,8.34,8.25,8.26,507600.0,5.3605,5.3669,5.309,5.3155,507600.0
2009-06-16 14:30:00,8.26,8.31,8.2,8.31,850700.0,5.3155,5.3476,5.2768,5.3476,850700.0
2009-06-16 14:40:00,8.31,8.33,8.24,8.33,560700.0,5.3476,5.3605,5.3026,5.3605,560700.0
2009-06-16 14:50:00,8.32,8.35,8.3,8.32,475600.0,5.3541,5.3734,5.3412,5.3541,475600.0
2009-06-16 15:00:00,8.32,8.36,8.26,8.3,636000.0,5.3541,5.3798,5.3155,5.3412,636000.0
2009-06-16 15:10:00,8.3,8.41,8.27,8.41,567300.0,5.3412,5.412,5.3219,5.412,567300.0
2009-06-16 15:20:00,8.4,8.42,8.34,8.39,639600.0,5.4055,5.4184,5.3669,5.3991,639600.0
2009-06-16 15:30:00,8.39,8.43,8.39,8.42,439800.0,5.3991,5.4249,5.3991,5.4184,439800.0
2009-06-16 15:40:00,8.42,8.47,8.4,8.43,933400.0,5.4184,5.4506,5.4055,5.4249,933400.0
2009-06-16 15:50:00,8.44,8.44,8.31,8.37,1666200.0,5.4313,5.4313,5.3476,5.3862,1666200.0
2009-06-17 09:30:00,8.38,8.57,8.0,8.07,2921600.0,5.3927,5.5149,5.1481,5.1932,2921600.0
2009-06-17 09:40:00,8.06,8.07,7.8,7.8,3149500.0,5.1868,5.1932,5.0194,5.0194,3149500.0
2009-06-17 09:50:00,7.81,7.85,7.61,7.7,3096300.0,5.0259,5.0516,4.8972,4.9551,3096300.0
2009-06-17 10:00:00,7.7,7.97,7.67,7.94,2211800.0,4.9551,5.1288,4.9358,5.1095,2211800.0
2009-06-17 10:10:00,7.94,7.97,7.87,7.91,2112200.0,5.1095,5.1288,5.0645,5.0902,2112200.0
2009-06-17 10:20:00,7.91,7.91,7.77,7.79,1372800.0,5.0902,5.0902,5.0001,5.013,1372800.0
2009-06-17 10:30:00,7.79,7.8,7.7,7.73,1192700.0,5.013,5.0194,4.9551,4.9744,1192700.0
2009-06-17 10:40:00,7.74,7.76,7.7,7.73,891500.0,4.9808,4.9937,4.9551,4.9744,891500.0
2009-06-17 10:50:00,7.73,7.79,7.72,7.72,962700.0,4.9744,5.013,4.968,4.968,962700.0
2009-06-17 11:00:00,7.72,7.77,7.71,7.75,1119500.0,4.968,5.0001,4.9615,4.9873,1119500.0
2009-06-17 11:10:00,7.74,7.78,7.71,7.78,633500.0,4.9808,5.0066,4.9615,5.0066,633500.0
2009-06-17 11:20:00,7.78,7.85,7.77,7.83,1188700.0,5.0066,5.0516,5.0001,5.0387,1188700.0
2009-06-17 11:30:00,7.83,7.84,7.76,7.76,769000.0,5.0387,5.0452,4.9937,4.9937,769000.0
2009-06-17 11:40:00,7.76,7.78,7.73,7.74,605300.0,4.9937,5.0066,4.9744,4.9808,605300.0
2009-06-17 11:50:00,7.75,7.82,7.72,7.81,620500.0,4.9873,5.0323,4.968,5.0259,620500.0
2009-06-17 12:00:00,7.82,7.86,7.79,7.85,1110500.0,5.0323,5.0581,5.013,5.0516,1110500.0
2009-06-17 12:10:00,7.85,7.85,7.77,7.81,557700.0,5.0516,5.0516,5.0001,5.0259,557700.0
2009-06-17 12:20:00,7.81,7.9,7.77,7.8,1278400.0,5.0259,5.0838,5.0001,5.0194,1278400.0
2009-06-17 12:30:00,7.8,7.8,7.74,7.78,799500.0,5.0194,5.0194,4.9808,5.0066,799500.0
2009-06-17 12:40:00,7.77,7.8,7.73,7.77,530300.0,5.0001,5.0194,4.9744,5.0001,530300.0
2009-06-17 12:50:00,7.77,7.78,7.73,7.77,445000.0,5.0001,5.0066,4.9744,5.0001,445000.0
2009-06-17 13:00:00,7.77,7.8,7.73,7.77,445900.0,5.0001,5.0194,4.9744,5.0001,445900.0
2009-06-17 13:10:00,7.78,7.79,7.75,7.77,228400.0,5.0066,5.013,4.9873,5.0001,228400.0
2009-06-17 13:20:00,7.77,7.83,7.75,7.83,277600.0,5.0001,5.0387,4.9873,5.0387,277600.0
2009-06-17 13:30:00,7.82,7.95,7.82,7.94,1180900.0,5.0323,5.116,5.0323,5.1095,1180900.0
2009-06-17 13:40:00,7.93,8.0,7.93,7.93,841200.0,5.1031,5.1481,5.1031,5.1031,841200.0
2009-06-17 13:50:00,7.93,7.97,7.91,7.95,563200.0,5.1031,5.1288,5.0902,5.116,563200.0
2009-06-17 14:00:00,7.94,7.97,7.82,7.85,626600.0,5.1095,5.1288,5.0323,5.0516,626600.0
2009-06-17 14:10:00,7.85,7.92,7.85,7.9,247500.0,5.0516,5.0967,5.0516,5.0838,247500.0
2009-06-17 14:20:00,7.9,7.99,7.88,7.98,449700.0,5.0838,5.1417,5.0709,5.1353,449700.0
2009-06-17 14:30:00,7.99,8.0,7.91,7.94,395600.0,5.1417,5.1481,5.0902,5.1095,395600.0
2009-06-17 14:40:00,7.93,7.94,7.9,7.91,522800.0,5.1031,5.1095,5.0838,5.0902,522800.0
2009-06-17 14:50:00,7.91,7.95,7.9,7.94,193400.0,5.0902,5.116,5.0838,5.1095,193400.0
2009-06-17 15:00:00,7.94,7.97,7.9,7.94,320700.0,5.1095,5.1288,5.0838,5.1095,320700.0
2009-06-17 15:10:00,7.94,7.96,7.92,7.96,304800.0,5.1095,5.1224,5.0967,5.1224,304800.0
2009-06-17 15:20:00,7.95,7.98,7.9,7.9,571700.0,5.116,5.1353,5.0838,5.0838,571700.0
2009-06-17 15:30:00,7.9,7.94,7.84,7.85,908100.0,5.0838,5.1095,5.0452,5.0516,908100.0
2009-06-17 15:40:00,7.85,7.97,7.84,7.96,816800.0,5.0516,5.1288,5.0452,5.1224,816800.0
2009-06-17 15:50:00,7.97,7.98,7.88,7.91,1257500.0,5.1288,5.1353,5.0709,5.0902,1257500.0
2009-06-18 09:30:00,8.15,8.15,7.64,7.7,2069500.0,5.2447,5.2447,4.9165,4.9551,2069500.0
2009-06-18 09:40:00,7.7,7.81,7.62,7.74,1778800.0,4.9551,5.0259,4.9036,4.9808,1778800.0
2009-06-18 09:50:00,7.74,7.95,7.66,7.91,1501800.0,4.9808,5.116,4.9293,5.0902,1501800.0
2009-06-18 10:00:00,7.91,7.96,7.8,7.81,1358600.0,5.0902,5.1224,5.0194,5.0259,1358600.0
2009-06-18 10:10:00,7.81,7.86,7.78,7.78,761900.0,5.0259,5.0581,5.0066,5.0066,761900.0
2009-06-18 10:20:00,7.79,7.8,7.68,7.76,1124700.0,5.013,5.0194,4.9422,4.9937,1124700.0
2009-06-18 10:30:00,7.76,7.78,7.7,7.71,650700.0,4.9937,5.0066,4.9551,4.9615,650700.0
2009-06-18 10:40:00,7.7,7.71,7.62,7.63,1257200.0,4.9551,4.9615,4.9036,4.91,1257200.0
2009-06-18 10:50:00,7.62,7.63,7.52,7.61,2342800.0,4.9036,4.91,4.8393,4.8972,2342800.0
2009-06-18 11:00:00,7.62,7.65,7.59,7.62,905300.0,4.9036,4.9229,4.8843,4.9036,905300.0
2009-06-18 11:10:00,7.62,7.68,7.61,7.67,525800.0,4.9036,4.9422,4.8972,4.9358,525800.0
2009-06-18 11:20:00,7.66,7.72,7.65,7.67,478700.0,4.9293,4.968,4.9229,4.9358,478700.0
2009-06-18 11:30:00,7.67,7.68,7.61,7.62,461500.0,4.9358,4.9422,4.8972,4.9036,461500.0
2009-06-18 11:40:00,7.63,7.64,7.55,7.59,673600.0,4.91,4.9165,4.8586,4.8843,673600.0
2009-06-18 11:50:00,7.59,7.69,7.59,7.69,554900.0,4.8843,4.9487,4.8843,4.9487,554900.0
2009-06-18 12:00:00,7.68,7.69,7.62,7.64,311000.0,4.9422,4.9487,4.9036,4.9165,311000.0
2009-06-18 12:10:00,7.65,7.67,7.63,7.64,192800.0,4.9229,4.9358,4.91,4.9165,192800.0
2009-06-18 12:20:00,7.64,7.64,7.58,7.62,360400.0,4.9165,4.9165,4.8779,4.9036,360400.0
2009-06-18 12:30:00,7.62,7.65,7.58,7.62,501100.0,4.9036,4.9229,4.8779,4.9036,501100.0
2009-06-18 12:40:00,7.62,7.65,7.58,7.64,488000.0,4.9036,4.9229,4.8779,4.9165,488000.0
2009-06-18 12:50:00,7.64,7.65,7.62,7.64,232800.0,4.9165,4.9229,4.9036,4.9165,232800.0
2009-06-18 13:00:00,7.64,7.72,7.63,7.72,585400.0,4.9165,4.968,4.91,4.968,585400.0
2009-06-18 13:10:00,7.72,7.73,7.68,7.7,533400.0,4.968,4.9744,4.9422,4.9551,533400.0
2009-06-18 13:20:00,7.69,7.78,7.69,7.76,883300.0,4.9487,5.0066,4.9487,4.9937,883300.0
2009-06-18 13:30:00,7.76,7.78,7.73,7.74,458300.0,4.9937,5.0066,4.9744,4.9808,458300.0
2009-06-18 13:40:00,7.74,7.77,7.72,7.76,380200.0,4.9808,5.0001,4.968,4.9937,380200.0
2009-06-18 13:50:00,7.76,7.76,7.7,7.72,251000.0,4.9937,4.9937,4.9551,4.968,251000.0
2009-06-18 14:00:00,7.72,7.73,7.69,7.7,318300.0,4.968,4.9744,4.9487,4.9551,318300.0
2009-06-18 14:10:00,7.69,7.71,7.64,7.68,288200.0,4.9487,4.9615,4.9165,4.9422,288200.0
2009-06-18 14:20:00,7.68,7.68,7.64,7.67,218400.0,4.9422,4.9422,4.9165,4.9358,218400.0
2009-06-18 14:30:00,7.67,7.7,7.61,7.64,441800.0,4.9358,4.9551,4.8972,4.9165,441800.0
2009-06-18 14:40:00,7.63,7.69,7.63,7.67,247900.0,4.91,4.9487,4.91,4.9358,247900.0
2009-06-18 14:50:00,7.68,7.72,7.67,7.7,192800.0,4.9422,4.968,4.9358,4.9551,192800.0
2009-06-18 15:00:00,7.69,7.72,7.68,7.72,203700.0,4.9487,4.968,4.9422,4.968,203700.0
2009-06-18 15:10:00,7.71,7.75,7.7,7.72,597100.0,4.9615,4.9873,4.9551,4.968,597100.0
2009-06-18 15:20:00,7.72,7.73,7.7,7.72,236000.0,4.968,4.9744,4.9551,4.968,236000.0
2009-06-18 15:30:00,7.72,7.74,7.68,7.7,361800.0,4.968,4.9808,4.9422,4.9551,361800.0
2009-06-18 15:40:00,7.69,7.73,7.69,7.7,504500.0,4.9487,4.9744,4.9487,4.9551,504500.0
2009-06-18 15:50:00,7.71,7.72,7.68,7.7,888300.0,4.9615,4.968,4.9422,4.9551,888300.0
2009-06-19 09:30:00,7.91,7.93,7.7,7.9,1447100.0,5.0902,5.1031,4.9551,5.0838,1447100.0
2009-06-19 09:40:00,7.91,7.98,7.87,7.92,1249900.0,5.0902,5.1353,5.0645,5.0967,1249900.0
2009-06-19 09:50:00,7.92,7.95,7.88,7.89,700600.0,5.0967,5.116,5.0709,5.0774,700600.0
2009-06-19 10:00:00,7.9,7.9,7.76,7.81,682200.0,5.0838,5.0838,4.9937,5.0259,682200.0
2009-06-19 10:10:00,7.8,7.93,7.78,7.92,808900.0,5.0194,5.1031,5.0066,5.0967,808900.0
2009-06-19 10:20:00,7.93,7.95,7.86,7.91,774300.0,5.1031,5.116,5.0581,5.0902,774300.0
2009-06-19 10:30:00,7.91,8.04,7.91,8.03,1643100.0,5.0902,5.1739,5.0902,5.1674,1643100.0
2009-06-19 10:40:00,8.03,8.08,8.02,8.06,1657100.0,5.1674,5.1996,5.161,5.1868,1657100.0
2009-06-19 10:50:00,8.06,8.09,8.01,8.09,719400.0,5.1868,5.2061,5.1546,5.2061,719400.0
2009-06-19 11:00:00,8.09,8.15,8.08,8.12,877000.0,5.2061,5.2447,5.1996,5.2254,877000.0
2009-06-19 11:10:00,8.11,8.14,8.1,8.12,532200.0,5.2189,5.2382,5.2125,5.2254,532200.0
2009-06-19 11:20:00,8.12,8.2,8.11,8.16,1115400.0,5.2254,5.2768,5.2189,5.2511,1115400.0
2009-06-19 11:30:00,8.17,8.22,8.16,8.18,576800.0,5.2575,5.2897,5.2511,5.264,576800.0
2009-06-19 11:40:00,8.18,8.2,8.15,8.15,532300.0,5.264,5.2768,5.2447,5.2447,532300.0
2009-06-19 11:50:00,8.16,8.21,8.15,8.19,647800.0,5.2511,5.2833,5.2447,5.2704,647800.0
2009-06-19 12:00:00,8.19,8.2,8.11,8.11,362200.0,5.2704,5.2768,5.2189,5.2189,362200.0
2009-06-19 12:10:00,8.11,8.16,8.05,8.15,938200.0,5.2189,5.2511,5.1803,5.2447,938200.0
2009-06-19 12:20:00,8.15,8.15,8.08,8.09,372400.0,5.2447,5.2447,5.1996,5.2061,372400.0
2009-06-19 12:30:00,8.1,8.14,8.09,8.13,356700.0,5.2125,5.2382,5.2061,5.2318,356700.0
2009-06-19 12:40:00,8.13,8.14,8.1,8.1,203500.0,5.2318,5.2382,5.2125,5.2125,203500.0
2009-06-19 12:50:00,8.1,8.11,8.06,8.06,329200.0,5.2125,5.2189,5.1868,5.1868,329200.0
2009-06-19 13:00:00,8.07,8.07,8.05,8.05,116100.0,5.1932,5.1932,5.1803,5.1803,116100.0
2009-06-19 13:10:00,8.06,8.1,8.05,8.09,285900.0,5.1868,5.2125,5.1803,5.2061,285900.0
2009-06-19 13:20:00,8.09,8.12,8.08,8.12,329500.0,5.2061,5.2254,5.1996,5.2254,329500.0
2009-06-19 13:30:00,8.12,8.2,8.11,8.18,577400.0,5.2254,5.2768,5.2189,5.264,577400.0
2009-06-19 13:40:00,8.19,8.2,8.14,8.16,315700.0,5.2704,5.2768,5.2382,5.2511,315700.0
2009-06-19 13:50:00,8.16,8.2,8.15,8.16,467700.0,5.2511,5.2768,5.2447,5.2511,467700.0
2009-06-19 14:00:00,8.15,8.17,8.11,8.15,403900.0,5.2447,5.2575,5.2189,5.2447,403900.0
2009-06-19 14:10:00,8.14,8.14,8.06,8.08,642600.0,5.2382,5.2382,5.1868,5.1996,642600.0
2009-06-19 14:20:00,8.08,8.09,8.01,8.05,533000.0,5.1996,5.2061,5.1546,5.1803,533000.0
2009-06-19 14:30:00,8.06,8.11,8.05,8.09,301700.0,5.1868,5.2189,5.1803,5.2061,301700.0
2009-06-19 14:40:00,8.09,8.1,8.07,8.08,218400.0,5.2061,5.2125,5.1932,5.1996,218400.0
2009-06-19 14:50:00,8.07,8.11,8.07,8.09,152400.0,5.1932,5.2189,5.1932,5.2061,152400.0
2009-06-19 15:00:00,8.09,8.14,8.06,8.06,412300.0,5.2061,5.2382,5.1868,5.1868,412300.0
2009-06-19 15:10:00,8.06,8.13,8.06,8.12,343400.0,5.1868,5.2318,5.1868,5.2254,343400.0
2009-06-19 15:20:00,8.12,8.14,8.09,8.14,502800.0,5.2254,5.2382,5.2061,5.2382,502800.0
2009-06-19 15:30:00,8.14,8.15,8.1,8.11,347600.0,5.2382,5.2447,5.2125,5.2189,347600.0
2009-06-19 15:40:00,8.11,8.14,8.09,8.11,618400.0,5.2189,5.2382,5.2061,5.2189,618400.0
2009-06-19 15:50:00,8.1,8.12,8.07,8.1,1133600.0,5.2125,5.2254,5.1932,5.2125,1133600.0
2009-06-22 09:30:00,7.94,8.01,7.6,7.79,2194300.0,5.1095,5.1546,4.8907,5.013,2194300.0
2009-06-22 09:40:00,7.8,7.84,7.68,7.8,1126300.0,5.0194,5.0452,4.9422,5.0194,1126300.0
2009-06-22 09:50:00,7.79,7.81,7.66,7.71,913200.0,5.013,5.0259,4.9293,4.9615,913200.0
2009-06-22 10:00:00,7.71,7.72,7.65,7.71,808900.0,4.9615,4.968,4.9229,4.9615,808900.0
2009-06-22 10:10:00,7.71,7.79,7.68,7.69,596800.0,4.9615,5.013,4.9422,4.9487,596800.0
2009-06-22 10:20:00,7.69,7.74,7.69,7.71,367300.0,4.9487,4.9808,4.9487,4.9615,367300.0
2009-06-22 10:30:00,7.71,7.71,7.61,7.64,708000.0,4.9615,4.9615,4.8972,4.9165,708000.0
2009-06-22 10:40:00,7.64,7.68,7.61,7.66,535500.0,4.9165,4.9422,4.8972,4.9293,535500.0
2009-06-22 10:50:00,7.66,7.67,7.57,7.6,1172600.0,4.9293,4.9358,4.8714,4.8907,1172600.0
2009-06-22 11:00:00,7.6,7.61,7.5,7.5,1675600.0,4.8907,4.8972,4.8264,4.8264,1675600.0
2009-06-22 11:10:00,7.51,7.56,7.5,7.54,1663900.0,4.8328,4.865,4.8264,4.8521,1663900.0
2009-06-22 11:20:00,7.55,7.6,7.53,7.54,1076100.0,4.8586,4.8907,4.8457,4.8521,1076100.0
2009-06-22 11:30:00,7.53,7.54,7.45,7.46,1828000.0,4.8457,4.8521,4.7942,4.8006,1828000.0
2009-06-22 11:40:00,7.47,7.53,7.47,7.51,566000.0,4.8071,4.8457,4.8071,4.8328,566000.0
2009-06-22 11:50:00,7.51,7.51,7.45,7.5,622100.0,4.8328,4.8328,4.7942,4.8264,622100.0
2009-06-22 12:00:00,7.49,7.51,7.47,7.49,430600.0,4.8199,4.8328,4.8071,4.8199,430600.0
2009-06-22 12:10:00,7.48,7.53,7.48,7.51,555800.0,4.8135,4.8457,4.8135,4.8328,555800.0
2009-06-22 12:20:00,7.52,7.52,7.46,7.47,743100.0,4.8393,4.8393,4.8006,4.8071,743100.0
2009-06-22 12:30:00,7.47,7.49,7.46,7.47,558400.0,4.8071,4.8199,4.8006,4.8071,558400.0
2009-06-22 12:40:00,7.47,7.48,7.42,7.47,929800.0,4.8071,4.8135,4.7749,4.8071,929800.0
2009-06-22 12:50:00,7.47,7.47,7.4,7.45,829700.0,4.8071,4.8071,4.762,4.7942,829700.0
2009-06-22 13:00:00,7.46,7.46,7.42,7.42,405300.0,4.8006,4.8006,4.7749,4.7749,405300.0
2009-06-22 13:10:00,7.43,7.46,7.4,7.43,371800.0,4.7813,4.8006,4.762,4.7813,371800.0
2009-06-22 13:20:00,7.42,7.44,7.38,7.43,593700.0,4.7749,4.7878,4.7492,4.7813,593700.0
2009-06-22 13:30:00,7.43,7.44,7.4,7.41,362700.0,4.7813,4.7878,4.762,4.7685,362700.0
2009-06-22 13:40:00,7.41,7.44,7.41,7.43,212700.0,4.7685,4.7878,4.7685,4.7813,212700.0
2009-06-22 13:50:00,7.43,7.44,7.4,7.43,380000.0,4.7813,4.7878,4.762,4.7813,380000.0
2009-06-22 14:00:00,7.43,7.44,7.39,7.39,345800.0,4.7813,4.7878,4.7556,4.7556,345800.0
2009-06-22 14:10:00,7.4,7.42,7.38,7.41,240900.0,4.762,4.7749,4.7492,4.7685,240900.0
2009-06-22 14:20:00,7.42,7.42,7.39,7.39,295000.0,4.7749,4.7749,4.7556,4.7556,295000.0
2009-06-22 14:30:00,7.4,7.41,7.37,7.4,497700.0,4.762,4.7685,4.7427,4.762,497700.0
2009-06-22 14:40:00,7.41,7.41,7.36,7.38,431800.0,4.7685,4.7685,4.7363,4.7492,431800.0
2009-06-22 14:50:00,7.38,7.4,7.36,7.39,377700.0,4.7492,4.762,4.7363,4.7556,377700.0
2009-06-22 15:00:00,7.4,7.46,7.37,7.42,1278700.0,4.762,4.8006,4.7427,4.7749,1278700.0
2009-06-22 15:10:00,7.43,7.44,7.36,7.42,446600.0,4.7813,4.7878,4.7363,4.7749,446600.0
2009-06-22 15:20:00,7.43,7.43,7.36,7.36,718100.0,4.7813,4.7813,4.7363,4.7363,718100.0
2009-06-22 15:30:00,7.37,7.39,7.35,7.38,499400.0,4.7427,4.7556,4.7299,4.7492,499400.0
2009-06-22 15:40:00,7.39,7.4,7.33,7.33,1149300.0,4.7556,4.762,4.717,4.717,1149300.0
2009-06-22 15:50:00,7.34,7.37,7.3,7.31,1536100.0,4.7234,4.7427,4.6977,4.7041,1536100.0
2009-06-23 09:30:00,7.48,7.55,7.31,7.54,1442600.0,4.8135,4.8586,4.7041,4.8521,1442600.0
2009-06-23 09:40:00,7.53,7.6,7.41,7.47,1020100.0,4.8457,4.8907,4.7685,4.8071,1020100.0
2009-06-23 09:50:00,7.48,7.69,7.48,7.63,1616800.0,4.8135,4.9487,4.8135,4.91,1616800.0
2009-06-23 10:00:00,7.62,7.69,7.51,7.57,1843400.0,4.9036,4.9487,4.8328,4.8714,1843400.0
2009-06-23 10:10:00,7.57,7.57,7.41,7.49,1200800.0,4.8714,4.8714,4.7685,4.8199,1200800.0
2009-06-23 10:20:00,7.49,7.51,7.32,7.33,1100700.0,4.8199,4.8328,4.7106,4.717,1100700.0
2009-06-23 10:30:00,7.33,7.42,7.31,7.33,808200.0,4.717,4.7749,4.7041,4.717,808200.0
2009-06-23 10:40:00,7.33,7.34,7.14,7.14,1879100.0,4.717,4.7234,4.5947,4.5947,1879100.0
2009-06-23 10:50:00,7.15,7.17,7.07,7.13,1299400.0,4.6012,4.614,4.5497,4.5883,1299400.0
2009-06-23 11:00:00,7.13,7.14,6.96,6.97,2229000.0,4.5883,4.5947,4.4789,4.4853,2229000.0
2009-06-23 11:10:00,6.98,6.99,6.91,6.99,1433500.0,4.4918,4.4982,4.4467,4.4982,1433500.0
2009-06-23 11:20:00,6.99,7.02,6.93,6.94,1528200.0,4.4982,4.5175,4.4596,4.466,1528200.0
2009-06-23 11:30:00,6.94,6.99,6.88,6.99,1750900.0,4.466,4.4982,4.4274,4.4982,1750900.0
2009-06-23 11:40:00,6.98,6.99,6.93,6.96,780300.0,4.4918,4.4982,4.4596,4.4789,780300.0
2009-06-23 11:50:00,6.96,7.1,6.96,7.08,1129800.0,4.4789,4.569,4.4789,4.5561,1129800.0
2009-06-23 12:00:00,7.08,7.11,7.02,7.06,806900.0,4.5561,4.5754,4.5175,4.5432,806900.0
2009-06-23 12:10:00,7.07,7.08,7.0,7.06,511800.0,4.5497,4.5561,4.5046,4.5432,511800.0
2009-06-23 12:20:00,7.05,7.13,7.05,7.1,398700.0,4.5368,4.5883,4.5368,4.569,398700.0
2009-06-23 12:30:00,7.1,7.19,7.09,7.14,534300.0,4.569,4.6269,4.5625,4.5947,534300.0
2009-06-23 12:40:00,7.15,7.17,7.11,7.17,541200.0,4.6012,4.614,4.5754,4.614,541200.0
2009-06-23 12:50:00,7.17,7.2,7.16,7.17,373600.0,4.614,4.6333,4.6076,4.614,373600.0
2009-06-23 13:00:00,7.17,7.27,7.16,7.27,387000.0,4.614,4.6784,4.6076,4.6784,387000.0
2009-06-23 13:10:00,7.26,7.3,7.23,7.26,566600.0,4.6719,4.6977,4.6526,4.6719,566600.0
2009-06-23 13:20:00,7.27,7.27,7.18,7.18,367000.0,4.6784,4.6784,4.6205,4.6205,367000.0
2009-06-23 13:30:00,7.17,7.22,7.15,7.22,263100.0,4.614,4.6462,4.6012,4.6462,263100.0
2009-06-23 13:40:00,7.22,7.22,7.15,7.2,209900.0,4.6462,4.6462,4.6012,4.6333,209900.0
2009-06-23 13:50:00,7.2,7.22,7.15,7.19,399100.0,4.6333,4.6462,4.6012,4.6269,399100.0
2009-06-23 14:00:00,7.2,7.27,7.18,7.24,293100.0,4.6333,4.6784,4.6205,4.6591,293100.0
2009-06-23 14:10:00,7.24,7.34,7.23,7.33,391000.0,4.6591,4.7234,4.6526,4.717,391000.0
2009-06-23 14:20:00,7.33,7.35,7.26,7.26,389500.0,4.717,4.7299,4.6719,4.6719,389500.0
2009-06-23 14:30:00,7.27,7.3,7.22,7.24,380900.0,4.6784,4.6977,4.6462,4.6591,380900.0
2009-06-23 14:40:00,7.24,7.28,7.19,7.24,354600.0,4.6591,4.6848,4.6269,4.6591,354600.0
2009-06-23 14:50:00,7.25,7.3,7.23,7.25,358600.0,4.6655,4.6977,4.6526,4.6655,358600.0
2009-06-23 15:00:00,7.25,7.27,7.2,7.21,415700.0,4.6655,4.6784,4.6333,4.6398,415700.0
2009-06-23 15:10:00,7.2,7.3,7.17,7.28,541700.0,4.6333,4.6977,4.614,4.6848,541700.0
2009-06-23 15:20:00,7.28,7.39,7.27,7.38,829700.0,4.6848,4.7556,4.6784,4.7492,829700.0
2009-06-23 15:30:00,7.37,7.4,7.31,7.37,664500.0,4.7427,4.762,4.7041,4.7427,664500.0
2009-06-23 15:40:00,7.37,7.42,7.34,7.4,605700.0,4.7427,4.7749,4.7234,4.762,605700.0
2009-06-23 15:50:00,7.4,7.41,7.31,7.36,996500.0,4.762,4.7685,4.7041,4.7363,996500.0
2009-06-24 09:30:00,7.7,7.88,7.61,7.79,2985400.0,4.9551,5.0709,4.8972,5.013,2985400.0
2009-06-24 09:40:00,7.79,7.83,7.68,7.79,1668300.0,5.013,5.0387,4.9422,5.013,1668300.0
2009-06-24 09:50:00,7.79,7.89,7.78,7.89,1359700.0,5.013,5.0774,5.0066,5.0774,1359700.0
2009-06-24 10:00:00,7.88,8.0,7.78,7.98,2248500.0,5.0709,5.1481,5.0066,5.1353,2248500.0
2009-06-24 10:10:00,7.99,8.05,7.93,8.0,2351800.0,5.1417,5.1803,5.1031,5.1481,2351800.0
2009-06-24 10:20:00,8.01,8.12,8.0,8.01,1854400.0,5.1546,5.2254,5.1481,5.1546,1854400.0
2009-06-24 10:30:00,8.01,8.06,7.89,7.92,1656600.0,5.1546,5.1868,5.0774,5.0967,1656600.0
2009-06-24 10:40:00,7.92,7.96,7.88,7.96,1264900.0,5.0967,5.1224,5.0709,5.1224,1264900.0
2009-06-24 10:50:00,7.97,8.07,7.96,8.03,1193500.0,5.1288,5.1932,5.1224,5.1674,1193500.0
2009-06-24 11:00:00,8.03,8.1,7.99,8.04,974200.0,5.1674,5.2125,5.1417,5.1739,974200.0
2009-06-24 11:10:00,8.04,8.05,7.98,7.98,616400.0,5.1739,5.1803,5.1353,5.1353,616400.0
2009-06-24 11:20:00,7.98,8.01,7.94,7.97,538800.0,5.1353,5.1546,5.1095,5.1288,538800.0
2009-06-24 11:30:00,7.97,8.05,7.97,8.01,461900.0,5.1288,5.1803,5.1288,5.1546,461900.0
2009-06-24 11:40:00,8.01,8.01,7.88,7.89,727600.0,5.1546,5.1546,5.0709,5.0774,727600.0
2009-06-24 11:50:00,7.89,7.92,7.83,7.91,626800.0,5.0774,5.0967,5.0387,5.0902,626800.0
2009-06-24 12:00:00,7.92,7.92,7.86,7.88,393400.0,5.0967,5.0967,5.0581,5.0709,393400.0
2009-06-24 12:10:00,7.87,7.88,7.83,7.83,277500.0,5.0645,5.0709,5.0387,5.0387,277500.0
2009-06-24 12:20:00,7.83,7.84,7.77,7.78,636500.0,5.0387,5.0452,5.0001,5.0066,636500.0
2009-06-24 12:30:00,7.78,7.8,7.76,7.8,240800.0,5.0066,5.0194,4.9937,5.0194,240800.0
2009-06-24 12:40:00,7.79,7.86,7.76,7.85,465500.0,5.013,5.0581,4.9937,5.0516,465500.0
2009-06-24 12:50:00,7.86,7.92,7.85,7.89,390900.0,5.0581,5.0967,5.0516,5.0774,390900.0
2009-06-24 13:00:00,7.89,7.95,7.88,7.94,251600.0,5.0774,5.116,5.0709,5.1095,251600.0
2009-06-24 13:10:00,7.94,7.97,7.93,7.96,314900.0,5.1095,5.1288,5.1031,5.1224,314900.0
2009-06-24 13:20:00,7.96,7.97,7.9,7.92,236400.0,5.1224,5.1288,5.0838,5.0967,236400.0
2009-06-24 13:30:00,7.91,7.92,7.88,7.91,247200.0,5.0902,5.0967,5.0709,5.0902,247200.0
2009-06-24 13:40:00,7.92,7.95,7.88,7.89,240200.0,5.0967,5.116,5.0709,5.0774,240200.0
2009-06-24 13:50:00,7.89,7.91,7.84,7.87,448000.0,5.0774,5.0902,5.0452,5.0645,448000.0
2009-06-24 14:00:00,7.87,7.92,7.86,7.91,226300.0,5.0645,5.0967,5.0581,5.0902,226300.0
2009-06-24 14:10:00,7.91,7.93,7.81,7.87,457900.0,5.0902,5.1031,5.0259,5.0645,457900.0
2009-06-24 14:20:00,7.87,7.93,7.77,7.8,992800.0,5.0645,5.1031,5.0001,5.0194,992800.0
2009-06-24 14:30:00,7.8,7.85,7.64,7.65,1205200.0,5.0194,5.0516,4.9165,4.9229,1205200.0
2009-06-24 14:40:00,7.64,7.85,7.63,7.79,1119900.0,4.9165,5.0516,4.91,5.013,1119900.0
2009-06-24 14:50:00,7.78,7.84,7.68,7.71,599700.0,5.0066,5.0452,4.9422,4.9615,599700.0
2009-06-24 15:00:00,7.71,7.77,7.6,7.64,1302300.0,4.9615,5.0001,4.8907,4.9165,1302300.0
2009-06-24 15:10:00,7.64,7.71,7.59,7.68,650200.0,4.9165,4.9615,4.8843,4.9422,650200.0
2009-06-24 15:20:00,7.68,7.75,7.65,7.71,983500.0,4.9422,4.9873,4.9229,4.9615,983500.0
2009-06-24 15:30:00,7.72,7.75,7.7,7.7,781900.0,4.968,4.9873,4.9551,4.9551,781900.0
2009-06-24 15:40:00,7.7,7.75,7.64,7.74,831000.0,4.9551,4.9873,4.9165,4.9808,831000.0
2009-06-24 15:50:00,7.73,7.74,7.68,7.72,1363500.0,4.9744,4.9808,4.9422,4.968,1363500.0
2009-06-25 09:30:00,7.63,7.69,7.46,7.62,1497900.0,4.91,4.9487,4.8006,4.9036,1497900.0
2009-06-25 09:40:00,7.62,7.8,7.6,7.78,1261600.0,4.9036,5.0194,4.8907,5.0066,1261600.0
2009-06-25 09:50:00,7.78,7.95,7.73,7.91,2127700.0,5.0066,5.116,4.9744,5.0902,2127700.0
2009-06-25 10:00:00,7.91,7.98,7.9,7.93,1538500.0,5.0902,5.1353,5.0838,5.1031,1538500.0
2009-06-25 10:10:00,7.93,7.99,7.87,7.9,1230400.0,5.1031,5.1417,5.0645,5.0838,1230400.0
2009-06-25 10:20:00,7.91,7.92,7.86,7.9,672200.0,5.0902,5.0967,5.0581,5.0838,672200.0
2009-06-25 10:30:00,7.9,7.9,7.83,7.86,519200.0,5.0838,5.0838,5.0387,5.0581,519200.0
2009-06-25 10:40:00,7.86,7.9,7.82,7.84,591300.0,5.0581,5.0838,5.0323,5.0452,591300.0
2009-06-25 10:50:00,7.84,7.85,7.79,7.8,350200.0,5.0452,5.0516,5.013,5.0194,350200.0
2009-06-25 11:00:00,7.8,7.89,7.79,7.88,389100.0,5.0194,5.0774,5.013,5.0709,389100.0
2009-06-25 11:10:00,7.88,7.88,7.81,7.83,241000.0,5.0709,5.0709,5.0259,5.0387,241000.0
2009-06-25 11:20:00,7.83,7.93,7.83,7.93,303600.0,5.0387,5.1031,5.0387,5.1031,303600.0
2009-06-25 11:30:00,7.93,7.95,7.9,7.9,594700.0,5.1031,5.116,5.0838,5.0838,594700.0
2009-06-25 11:40:00,7.91,7.95,7.9,7.92,304500.0,5.0902,5.116,5.0838,5.0967,304500.0
2009-06-25 11:50:00,7.92,7.96,7.9,7.95,720700.0,5.0967,5.1224,5.0838,5.116,720700.0
2009-06-25 12:00:00,7.95,7.95,7.89,7.89,345700.0,5.116,5.116,5.0774,5.0774,345700.0
2009-06-25 12:10:00,7.89,7.9,7.83,7.86,281400.0,5.0774,5.0838,5.0387,5.0581,281400.0
2009-06-25 12:20:00,7.87,7.91,7.85,7.9,487700.0,5.0645,5.0902,5.0516,5.0838,487700.0
2009-06-25 12:30:00,7.9,7.92,7.84,7.86,709300.0,5.0838,5.0967,5.0452,5.0581,709300.0
2009-06-25 12:40:00,7.86,7.94,7.85,7.92,432700.0,5.0581,5.1095,5.0516,5.0967,432700.0
2009-06-25 12:50:00,7.93,7.95,7.92,7.94,515400.0,5.1031,5.116,5.0967,5.1095,515400.0
2009-06-25 13:00:00,7.94,8.09,7.93,8.08,1392400.0,5.1095,5.2061,5.1031,5.1996,1392400.0
2009-06-25 13:10:00,8.07,8.08,8.03,8.08,716800.0,5.1932,5.1996,5.1674,5.1996,716800.0
2009-06-25 13:20:00,8.07,8.09,8.05,8.07,423400.0,5.1932,5.2061,5.1803,5.1932,423400.0
2009-06-25 13:30:00,8.06,8.09,8.06,8.08,491100.0,5.1868,5.2061,5.1868,5.1996,491100.0
2009-06-25 13:40:00,8.07,8.08,8.02,8.03,367200.0,5.1932,5.1996,5.161,5.1674,367200.0
2009-06-25 13:50:00,8.02,8.05,8.0,8.0,464100.0,5.161,5.1803,5.1481,5.1481,464100.0
2009-06-25 14:00:00,8.0,8.05,7.97,8.02,887700.0,5.1481,5.1803,5.1288,5.161,887700.0
2009-06-25 14:10:00,8.02,8.03,7.95,7.97,478700.0,5.161,5.1674,5.116,5.1288,478700.0
2009-06-25 14:20:00,7.97,8.03,7.96,8.03,375700.0,5.1288,5.1674,5.1224,5.1674,375700.0
2009-06-25 14:30:00,8.03,8.06,8.01,8.03,686900.0,5.1674,5.1868,5.1546,5.1674,686900.0
2009-06-25 14:40:00,8.04,8.08,8.01,8.07,373100.0,5.1739,5.1996,5.1546,5.1932,373100.0
2009-06-25 14:50:00,8.07,8.09,8.05,8.06,603500.0,5.1932,5.2061,5.1803,5.1868,603500.0
2009-06-25 15:00:00,8.06,8.09,8.04,8.08,674600.0,5.1868,5.2061,5.1739,5.1996,674600.0
2009-06-25 15:10:00,8.08,8.09,8.06,8.08,588000.0,5.1996,5.2061,5.1868,5.1996,588000.0
2009-06-25 15:20:00,8.08,8.15,8.07,8.15,983400.0,5.1996,5.2447,5.1932,5.2447,983400.0
2009-06-25 15:30:00,8.15,8.16,8.05,8.08,963900.0,5.2447,5.2511,5.1803,5.1996,963900.0
2009-06-25 15:40:00,8.08,8.12,8.06,8.11,606200.0,5.1996,5.2254,5.1868,5.2189,606200.0
2009-06-25 15:50:00,8.1,8.14,8.09,8.12,844300.0,5.2125,5.2382,5.2061,5.2254,844300.0
2009-06-26 09:30:00,8.25,8.25,7.99,8.02,1815500.0,5.309,5.309,5.1417,5.161,1815500.0
2009-06-26 09:40:00,8.02,8.11,8.01,8.04,1292400.0,5.161,5.2189,5.1546,5.1739,1292400.0
2009-06-26 09:50:00,8.04,8.04,7.91,7.92,1189100.0,5.1739,5.1739,5.0902,5.0967,1189100.0
2009-06-26 10:00:00,7.92,7.97,7.84,7.87,1386800.0,5.0967,5.1288,5.0452,5.0645,1386800.0
2009-06-26 10:10:00,7.87,7.93,7.83,7.93,632800.0,5.0645,5.1031,5.0387,5.1031,632800.0
2009-06-26 10:20:00,7.93,8.04,7.92,7.99,924700.0,5.1031,5.1739,5.0967,5.1417,924700.0
2009-06-26 10:30:00,7.99,8.05,7.98,8.01,619500.0,5.1417,5.1803,5.1353,5.1546,619500.0
2009-06-26 10:40:00,8.0,8.03,7.98,8.0,392100.0,5.1481,5.1674,5.1353,5.1481,392100.0
2009-06-26 10:50:00,8.0,8.07,8.0,8.06,513600.0,5.1481,5.1932,5.1481,5.1868,513600.0
2009-06-26 11:00:00,8.05,8.05,7.98,8.05,676200.0,5.1803,5.1803,5.1353,5.1803,676200.0
2009-06-26 11:10:00,8.05,8.07,8.02,8.07,361000.0,5.1803,5.1932,5.161,5.1932,361000.0
2009-06-26 11:20:00,8.07,8.11,8.06,8.09,420800.0,5.1932,5.2189,5.1868,5.2061,420800.0
2009-06-26 11:30:00,8.09,8.12,8.08,8.09,291200.0,5.2061,5.2254,5.1996,5.2061,291200.0
2009-06-26 11:40:00,8.09,8.11,8.08,8.08,158600.0,5.2061,5.2189,5.1996,5.1996,158600.0
2009-06-26 11:50:00,8.08,8.12,8.08,8.11,246200.0,5.1996,5.2254,5.1996,5.2189,246200.0
2009-06-26 12:00:00,8.12,8.13,8.1,8.1,273200.0,5.2254,5.2318,5.2125,5.2125,273200.0
2009-06-26 12:10:00,8.11,8.12,8.1,8.11,97500.0,5.2189,5.2254,5.2125,5.2189,97500.0
2009-06-26 12:20:00,8.11,8.2,8.11,8.2,634100.0,5.2189,5.2768,5.2189,5.2768,634100.0
2009-06-26 12:30:00,8.19,8.24,8.18,8.24,404600.0,5.2704,5.3026,5.264,5.3026,404600.0
2009-06-26 12:40:00,8.24,8.3,8.24,8.3,791900.0,5.3026,5.3412,5.3026,5.3412,791900.0
2009-06-26 12:50:00,8.3,8.3,8.22,8.25,703400.0,5.3412,5.3412,5.2897,5.309,703400.0
2009-06-26 13:00:00,8.24,8.25,8.21,8.21,249000.0,5.3026,5.309,5.2833,5.2833,249000.0
2009-06-26 13:10:00,8.21,8.22,8.16,8.17,491400.0,5.2833,5.2897,5.2511,5.2575,491400.0
2009-06-26 13:20:00,8.17,8.19,8.16,8.17,304400.0,5.2575,5.2704,5.2511,5.2575,304400.0
2009-06-26 13:30:00,8.17,8.18,8.13,8.13,279800.0,5.2575,5.264,5.2318,5.2318,279800.0
2009-06-26 13:40:00,8.13,8.14,8.1,8.14,257800.0,5.2318,5.2382,5.2125,5.2382,257800.0
2009-06-26 13:50:00,8.14,8.17,8.13,8.14,321600.0,5.2382,5.2575,5.2318,5.2382,321600.0
2009-06-26 14:00:00,8.14,8.15,8.1,8.11,337200.0,5.2382,5.2447,5.2125,5.2189,337200.0
2009-06-26 14:10:00,8.12,8.15,8.11,8.15,525900.0,5.2254,5.2447,5.2189,5.2447,525900.0
2009-06-26 14:20:00,8.15,8.15,8.14,8.14,66900.0,5.2447,5.2447,5.2382,5.2382,66900.0
2009-06-26 14:30:00,8.14,8.19,8.13,8.17,370200.0,5.2382,5.2704,5.2318,5.2575,370200.0
2009-06-26 14:40:00,8.18,8.2,8.15,8.17,582000.0,5.264,5.2768,5.2447,5.2575,582000.0
2009-06-26 14:50:00,8.18,8.25,8.18,8.24,446600.0,5.264,5.309,5.264,5.3026,446600.0
2009-06-26 15:00:00,8.24,8.25,8.19,8.22,477600.0,5.3026,5.309,5.2704,5.2897,477600.0
2009-06-26 15:10:00,8.22,8.25,8.14,8.16,709700.0,5.2897,5.309,5.2382,5.2511,709700.0
2009-06-26 15:20:00,8.16,8.18,8.14,8.17,341200.0,5.2511,5.264,5.2382,5.2575,341200.0
2009-06-26 15:30:00,8.16,8.23,8.16,8.23,405300.0,5.2511,5.2962,5.2511,5.2962,405300.0
2009-06-26 15:40:00,8.23,8.3,8.23,8.26,1119400.0,5.2962,5.3412,5.2962,5.3155,1119400.0
2009-06-26 15:50:00,8.26,8.29,8.19,8.22,993900.0,5.3155,5.3348,5.2704,5.2897,993900.0
2009-06-29 09:30:00,8.34,8.35,8.14,8.16,1099200.0,5.3669,5.3734,5.2382,5.2511,1099200.0
2009-06-29 09:40:00,8.16,8.33,8.15,8.3,845600.0,5.2511,5.3605,5.2447,5.3412,845600.0
2009-06-29 09:50:00,8.3,8.31,8.16,8.2,963700.0,5.3412,5.3476,5.2511,5.2768,963700.0
2009-06-29 10:00:00,8.2,8.23,8.15,8.21,639200.0,5.2768,5.2962,5.2447,5.2833,639200.0
2009-06-29 10:10:00,8.21,8.27,8.17,8.22,700700.0,5.2833,5.3219,5.2575,5.2897,700700.0
2009-06-29 10:20:00,8.22,8.33,8.22,8.33,686200.0,5.2897,5.3605,5.2897,5.3605,686200.0
2009-06-29 10:30:00,8.33,8.39,8.32,8.34,733900.0,5.3605,5.3991,5.3541,5.3669,733900.0
2009-06-29 10:40:00,8.34,8.37,8.27,8.35,683500.0,5.3669,5.3862,5.3219,5.3734,683500.0
2009-06-29 10:50:00,8.35,8.36,8.3,8.3,368700.0,5.3734,5.3798,5.3412,5.3412,368700.0
2009-06-29 11:00:00,8.3,8.32,8.27,8.32,275700.0,5.3412,5.3541,5.3219,5.3541,275700.0
2009-06-29 11:10:00,8.32,8.35,8.27,8.28,330600.0,5.3541,5.3734,5.3219,5.3283,330600.0
2009-06-29 11:20:00,8.27,8.31,8.27,8.28,236100.0,5.3219,5.3476,5.3219,5.3283,236100.0
2009-06-29 11:30:00,8.28,8.34,8.27,8.28,368100.0,5.3283,5.3669,5.3219,5.3283,368100.0
2009-06-29 11:40:00,8.29,8.29,8.24,8.24,635600.0,5.3348,5.3348,5.3026,5.3026,635600.0
2009-06-29 11:50:00,8.24,8.28,8.22,8.25,269500.0,5.3026,5.3283,5.2897,5.309,269500.0
2009-06-29 12:00:00,8.25,8.26,8.2,8.21,376400.0,5.309,5.3155,5.2768,5.2833,376400.0
2009-06-29 12:10:00,8.2,8.21,8.16,8.18,503700.0,5.2768,5.2833,5.2511,5.264,503700.0
2009-06-29 12:20:00,8.18,8.19,8.15,8.18,368600.0,5.264,5.2704,5.2447,5.264,368600.0
2009-06-29 12:30:00,8.18,8.24,8.17,8.22,299200.0,5.264,5.3026,5.2575,5.2897,299200.0
2009-06-29 12:40:00,8.22,8.23,8.18,8.19,178600.0,5.2897,5.2962,5.264,5.2704,178600.0
2009-06-29 12:50:00,8.19,8.2,8.18,8.19,176100.0,5.2704,5.2768,5.264,5.2704,176100.0
2009-06-29 13:00:00,8.19,8.23,8.19,8.22,70500.0,5.2704,5.2962,5.2704,5.2897,70500.0
2009-06-29 13:10:00,8.21,8.23,8.21,8.22,105500.0,5.2833,5.2962,5.2833,5.2897,105500.0
2009-06-29 13:20:00,8.21,8.22,8.2,8.2,71700.0,5.2833,5.2897,5.2768,5.2768,71700.0
2009-06-29 13:30:00,8.2,8.2,8.16,8.2,328900.0,5.2768,5.2768,5.2511,5.2768,328900.0
2009-06-29 13:40:00,8.2,8.21,8.18,8.18,203400.0,5.2768,5.2833,5.264,5.264,203400.0
2009-06-29 13:50:00,8.18,8.2,8.15,8.19,226800.0,5.264,5.2768,5.2447,5.2704,226800.0
2009-06-29 14:00:00,8.19,8.19,8.13,8.14,454400.0,5.2704,5.2704,5.2318,5.2382,454400.0
2009-06-29 14:10:00,8.14,8.21,8.14,8.18,517300.0,5.2382,5.2833,5.2382,5.264,517300.0
2009-06-29 14:20:00,8.17,8.18,8.15,8.16,202700.0,5.2575,5.264,5.2447,5.2511,202700.0
2009-06-29 14:30:00,8.16,8.2,8.15,8.17,413200.0,5.2511,5.2768,5.2447,5.2575,413200.0
2009-06-29 14:40:00,8.16,8.18,8.15,8.18,105700.0,5.2511,5.264,5.2447,5.264,105700.0
2009-06-29 14:50:00,8.18,8.21,8.16,8.2,195600.0,5.264,5.2833,5.2511,5.2768,195600.0
2009-06-29 15:00:00,8.2,8.21,8.19,8.19,170600.0,5.2768,5.2833,5.2704,5.2704,170600.0
2009-06-29 15:10:00,8.2,8.23,8.18,8.22,292000.0,5.2768,5.2962,5.264,5.2897,292000.0
2009-06-29 15:20:00,8.23,8.24,8.21,8.22,239300.0,5.2962,5.3026,5.2833,5.2897,239300.0
2009-06-29 15:30:00,8.22,8.22,8.14,8.17,735700.0,5.2897,5.2897,5.2382,5.2575,735700.0
2009-06-29 15:40:00,8.17,8.21,8.16,8.16,511100.0,5.2575,5.2833,5.2511,5.2511,511100.0
2009-06-29 15:50:00,8.16,8.18,8.13,8.15,840300.0,5.2511,5.264,5.2318,5.2447,840300.0
2009-06-30 09:30:00,8.12,8.21,8.02,8.15,790500.0,5.2254,5.2833,5.161,5.2447,790500.0
2009-06-30 09:40:00,8.16,8.18,8.06,8.11,405600.0,5.2511,5.264,5.1868,5.2189,405600.0
2009-06-30 09:50:00,8.11,8.15,8.02,8.1,791500.0,5.2189,5.2447,5.161,5.2125,791500.0
2009-06-30 10:00:00,8.1,8.1,7.91,7.96,1359100.0,5.2125,5.2125,5.0902,5.1224,1359100.0
2009-06-30 10:10:00,7.97,7.97,7.89,7.9,858800.0,5.1288,5.1288,5.0774,5.0838,858800.0
2009-06-30 10:20:00,7.9,7.95,7.89,7.93,493700.0,5.0838,5.116,5.0774,5.1031,493700.0
2009-06-30 10:30:00,7.92,7.92,7.81,7.82,849300.0,5.0967,5.0967,5.0259,5.0323,849300.0
2009-06-30 10:40:00,7.82,7.83,7.77,7.82,1285100.0,5.0323,5.0387,5.0001,5.0323,1285100.0
2009-06-30 10:50:00,7.82,7.83,7.79,7.81,525200.0,5.0323,5.0387,5.013,5.0259,525200.0
2009-06-30 11:00:00,7.81,7.87,7.81,7.85,491200.0,5.0259,5.0645,5.0259,5.0516,491200.0
2009-06-30 11:10:00,7.84,7.9,7.82,7.9,247100.0,5.0452,5.0838,5.0323,5.0838,247100.0
2009-06-30 11:20:00,7.9,7.92,7.88,7.9,260300.0,5.0838,5.0967,5.0709,5.0838,260300.0
2009-06-30 11:30:00,7.9,7.91,7.87,7.9,306100.0,5.0838,5.0902,5.0645,5.0838,306100.0
2009-06-30 11:40:00,7.89,7.89,7.84,7.88,382600.0,5.0774,5.0774,5.0452,5.0709,382600.0
2009-06-30 11:50:00,7.87,7.88,7.86,7.88,142300.0,5.0645,5.0709,5.0581,5.0709,142300.0
2009-06-30 12:00:00,7.88,7.88,7.85,7.86,176300.0,5.0709,5.0709,5.0516,5.0581,176300.0
2009-06-30 12:10:00,7.86,7.88,7.84,7.86,230900.0,5.0581,5.0709,5.0452,5.0581,230900.0
2009-06-30 12:20:00,7.86,7.87,7.82,7.87,325300.0,5.0581,5.0645,5.0323,5.0645,325300.0
2009-06-30 12:30:00,7.86,7.88,7.83,7.83,280900.0,5.0581,5.0709,5.0387,5.0387,280900.0
2009-06-30 12:40:00,7.84,7.86,7.83,7.84,171600.0,5.0452,5.0581,5.0387,5.0452,171600.0
2009-06-30 12:50:00,7.85,7.87,7.83,7.86,227200.0,5.0516,5.0645,5.0387,5.0581,227200.0
2009-06-30 13:00:00,7.87,7.88,7.85,7.86,126000.0,5.0645,5.0709,5.0516,5.0581,126000.0
2009-06-30 13:10:00,7.86,7.86,7.85,7.85,78500.0,5.0581,5.0581,5.0516,5.0516,78500.0
2009-06-30 13:20:00,7.85,7.86,7.81,7.82,307700.0,5.0516,5.0581,5.0259,5.0323,307700.0
2009-06-30 13:30:00,7.82,7.82,7.8,7.8,388900.0,5.0323,5.0323,5.0194,5.0194,388900.0
2009-06-30 13:40:00,7.8,7.85,7.8,7.85,172000.0,5.0194,5.0516,5.0194,5.0516,172000.0
2009-06-30 13:50:00,7.85,7.85,7.82,7.82,307700.0,5.0516,5.0516,5.0323,5.0323,307700.0
2009-06-30 14:00:00,7.83,7.84,7.81,7.81,236500.0,5.0387,5.0452,5.0259,5.0259,236500.0
2009-06-30 14:10:00,7.8,7.84,7.8,7.83,86600.0,5.0194,5.0452,5.0194,5.0387,86600.0
2009-06-30 14:20:00,7.84,7.85,7.83,7.84,135200.0,5.0452,5.0516,5.0387,5.0452,135200.0
2009-06-30 14:30:00,7.85,7.85,7.82,7.85,257900.0,5.0516,5.0516,5.0323,5.0516,257900.0
2009-06-30 14:40:00,7.85,7.85,7.83,7.85,222500.0,5.0516,5.0516,5.0387,5.0516,222500.0
2009-06-30 14:50:00,7.84,7.85,7.84,7.85,126800.0,5.0452,5.0516,5.0452,5.0516,126800.0
2009-06-30 15:00:00,7.85,7.85,7.82,7.82,222900.0,5.0516,5.0516,5.0323,5.0323,222900.0
2009-06-30 15:10:00,7.82,7.84,7.79,7.79,440700.0,5.0323,5.0452,5.013,5.013,440700.0
2009-06-30 15:20:00,7.79,7.85,7.79,7.82,366800.0,5.013,5.0516,5.013,5.0323,366800.0
2009-06-30 15:30:00,7.81,7.86,7.8,7.84,559400.0,5.0259,5.0581,5.0194,5.0452,559400.0
2009-06-30 15:40:00,7.84,7.88,7.83,7.86,555200.0,5.0452,5.0709,5.0387,5.0581,555200.0
2009-06-30 15:50:00,7.86,7.88,7.83,7.85,1219500.0,5.0581,5.0709,5.0387,5.0516,1219500.0
2009-07-01 09:30:00,8.14,8.14,7.86,7.9,752200.0,5.2382,5.2382,5.0581,5.0838,752200.0
2009-07-01 09:40:00,7.9,7.94,7.8,7.82,721500.0,5.0838,5.1095,5.0194,5.0323,721500.0
2009-07-01 09:50:00,7.83,7.84,7.75,7.82,705700.0,5.0387,5.0452,4.9873,5.0323,705700.0
2009-07-01 10:00:00,7.83,7.84,7.72,7.76,639100.0,5.0387,5.0452,4.968,4.9937,639100.0
2009-07-01 10:10:00,7.76,7.83,7.73,7.81,679500.0,4.9937,5.0387,4.9744,5.0259,679500.0
2009-07-01 10:20:00,7.81,7.87,7.8,7.86,589500.0,5.0259,5.0645,5.0194,5.0581,589500.0
2009-07-01 10:30:00,7.87,7.88,7.8,7.82,679600.0,5.0645,5.0709,5.0194,5.0323,679600.0
2009-07-01 10:40:00,7.83,7.85,7.81,7.83,198800.0,5.0387,5.0516,5.0259,5.0387,198800.0
2009-07-01 10:50:00,7.82,7.85,7.81,7.84,152900.0,5.0323,5.0516,5.0259,5.0452,152900.0
2009-07-01 11:00:00,7.84,7.87,7.84,7.85,238500.0,5.0452,5.0645,5.0452,5.0516,238500.0
2009-07-01 11:10:00,7.84,7.85,7.81,7.83,200600.0,5.0452,5.0516,5.0259,5.0387,200600.0
2009-07-01 11:20:00,7.82,7.83,7.78,7.79,233000.0,5.0323,5.0387,5.0066,5.013,233000.0
2009-07-01 11:30:00,7.78,7.8,7.77,7.79,211900.0,5.0066,5.0194,5.0001,5.013,211900.0
2009-07-01 11:40:00,7.79,7.79,7.77,7.78,92900.0,5.013,5.013,5.0001,5.0066,92900.0
2009-07-01 11:50:00,7.78,7.82,7.77,7.81,68600.0,5.0066,5.0323,5.0001,5.0259,68600.0
2009-07-01 12:00:00,7.81,7.82,7.79,7.81,146800.0,5.0259,5.0323,5.013,5.0259,146800.0
2009-07-01 12:10:00,7.81,7.82,7.78,7.8,143400.0,5.0259,5.0323,5.0066,5.0194,143400.0
2009-07-01 12:20:00,7.81,7.82,7.8,7.8,502900.0,5.0259,5.0323,5.0194,5.0194,502900.0
2009-07-01 12:30:00,7.81,7.82,7.79,7.8,486000.0,5.0259,5.0323,5.013,5.0194,486000.0
2009-07-01 12:40:00,7.8,7.8,7.79,7.8,102100.0,5.0194,5.0194,5.013,5.0194,102100.0
2009-07-01 12:50:00,7.8,7.8,7.77,7.78,110000.0,5.0194,5.0194,5.0001,5.0066,110000.0
2009-07-01 13:00:00,7.78,7.8,7.77,7.79,113700.0,5.0066,5.0194,5.0001,5.013,113700.0
2009-07-01 13:10:00,7.8,7.8,7.78,7.79,104100.0,5.0194,5.0194,5.0066,5.013,104100.0
2009-07-01 13:20:00,7.79,7.8,7.78,7.8,81700.0,5.013,5.0194,5.0066,5.0194,81700.0
2009-07-01 13:30:00,7.8,7.81,7.79,7.8,195600.0,5.0194,5.0259,5.013,5.0194,195600.0
2009-07-01 13:40:00,7.8,7.8,7.79,7.8,139300.0,5.0194,5.0194,5.013,5.0194,139300.0
2009-07-01 13:50:00,7.79,7.8,7.79,7.8,46500.0,5.013,5.0194,5.013,5.0194,46500.0
2009-07-01 14:00:00,7.79,7.8,7.77,7.78,192800.0,5.013,5.0194,5.0001,5.0066,192800.0
2009-07-01 14:10:00,7.78,7.8,7.78,7.8,65300.0,5.0066,5.0194,5.0066,5.0194,65300.0
2009-07-01 14:20:00,7.79,7.81,7.78,7.8,131300.0,5.013,5.0259,5.0066,5.0194,131300.0
2009-07-01 14:30:00,7.8,7.8,7.78,7.79,84700.0,5.0194,5.0194,5.0066,5.013,84700.0
2009-07-01 14:40:00,7.79,7.8,7.79,7.8,66700.0,5.013,5.0194,5.013,5.0194,66700.0
2009-07-01 14:50:00,7.8,7.81,7.79,7.8,114000.0,5.0194,5.0259,5.013,5.0194,114000.0
2009-07-01 15:00:00,7.8,7.83,7.8,7.83,181500.0,5.0194,5.0387,5.0194,5.0387,181500.0
2009-07-01 15:10:00,7.83,7.83,7.78,7.8,314600.0,5.0387,5.0387,5.0066,5.0194,314600.0
2009-07-01 15:20:00,7.81,7.82,7.74,7.75,555400.0,5.0259,5.0323,4.9808,4.9873,555400.0
2009-07-01 15:30:00,7.74,7.76,7.73,7.73,357900.0,4.9808,4.9937,4.9744,4.9744,357900.0
2009-07-01 15:40:00,7.74,7.74,7.72,7.72,384500.0,4.9808,4.9808,4.968,4.968,384500.0
2009-07-01 15:50:00,7.73,7.73,7.69,7.7,1105300.0,4.9744,4.9744,4.9487,4.9551,1105300.0
2009-07-02 09:30:00,7.54,7.6,7.25,7.33,1236900.0,4.8521,4.8907,4.6655,4.717,1236900.0
2009-07-02 09:40:00,7.33,7.44,7.31,7.42,876700.0,4.717,4.7878,4.7041,4.7749,876700.0
2009-07-02 09:50:00,7.42,7.42,7.32,7.39,846500.0,4.7749,4.7749,4.7106,4.7556,846500.0
2009-07-02 10:00:00,7.4,7.41,7.34,7.36,595400.0,4.762,4.7685,4.7234,4.7363,595400.0
2009-07-02 10:10:00,7.36,7.39,7.34,7.38,333500.0,4.7363,4.7556,4.7234,4.7492,333500.0
2009-07-02 10:20:00,7.38,7.38,7.34,7.36,317000.0,4.7492,4.7492,4.7234,4.7363,317000.0
2009-07-02 10:30:00,7.36,7.38,7.35,7.38,321400.0,4.7363,4.7492,4.7299,4.7492,321400.0
2009-07-02 10:40:00,7.38,7.38,7.36,7.37,232600.0,4.7492,4.7492,4.7363,4.7427,232600.0
2009-07-02 10:50:00,7.37,7.4,7.36,7.38,534800.0,4.7427,4.762,4.7363,4.7492,534800.0
2009-07-02 11:00:00,7.37,7.38,7.36,7.38,160300.0,4.7427,4.7492,4.7363,4.7492,160300.0
2009-07-02 11:10:00,7.38,7.39,7.36,7.39,163700.0,4.7492,4.7556,4.7363,4.7556,163700.0
2009-07-02 11:20:00,7.39,7.39,7.37,7.38,155300.0,4.7556,4.7556,4.7427,4.7492,155300.0
2009-07-02 11:30:00,7.38,7.38,7.36,7.38,111700.0,4.7492,4.7492,4.7363,4.7492,111700.0
2009-07-02 11:40:00,7.38,7.39,7.34,7.35,549400.0,4.7492,4.7556,4.7234,4.7299,549400.0
2009-07-02 11:50:00,7.35,7.35,7.34,7.35,258600.0,4.7299,4.7299,4.7234,4.7299,258600.0
2009-07-02 12:00:00,7.35,7.35,7.34,7.35,202700.0,4.7299,4.7299,4.7234,4.7299,202700.0
2009-07-02 12:10:00,7.34,7.35,7.34,7.35,110400.0,4.7234,4.7299,4.7234,4.7299,110400.0
2009-07-02 12:20:00,7.35,7.35,7.34,7.35,90200.0,4.7299,4.7299,4.7234,4.7299,90200.0
2009-07-02 12:30:00,7.35,7.35,7.33,7.33,188400.0,4.7299,4.7299,4.717,4.717,188400.0
2009-07-02 12:40:00,7.34,7.35,7.33,7.34,75000.0,4.7234,4.7299,4.717,4.7234,75000.0
2009-07-02 12:50:00,7.35,7.35,7.34,7.34,39200.0,4.7299,4.7299,4.7234,4.7234,39200.0
2009-07-02 13:00:00,7.34,7.37,7.34,7.37,89000.0,4.7234,4.7427,4.7234,4.7427,89000.0
2009-07-02 13:10:00,7.36,7.39,7.36,7.37,151700.0,4.7363,4.7556,4.7363,4.7427,151700.0
2009-07-02 13:20:00,7.37,7.38,7.35,7.36,119600.0,4.7427,4.7492,4.7299,4.7363,119600.0
2009-07-02 13:30:00,7.37,7.37,7.36,7.36,140000.0,4.7427,4.7427,4.7363,4.7363,140000.0
2009-07-02 13:40:00,7.37,7.37,7.36,7.37,39400.0,4.7427,4.7427,4.7363,4.7427,39400.0
2009-07-02 13:50:00,7.37,7.38,7.36,7.38,83000.0,4.7427,4.7492,4.7363,4.7492,83000.0
2009-07-02 14:00:00,7.38,7.43,7.37,7.42,334000.0,4.7492,4.7813,4.7427,4.7749,334000.0
2009-07-02 14:10:00,7.43,7.43,7.39,7.4,199500.0,4.7813,4.7813,4.7556,4.762,199500.0
2009-07-02 14:20:00,7.41,7.41,7.38,7.39,264700.0,4.7685,4.7685,4.7492,4.7556,264700.0
2009-07-02 14:30:00,7.39,7.42,7.38,7.38,208900.0,4.7556,4.7749,4.7492,4.7492,208900.0
2009-07-02 14:40:00,7.4,7.41,7.39,7.4,93400.0,4.762,4.7685,4.7556,4.762,93400.0
2009-07-02 14:50:00,7.39,7.41,7.39,7.41,80800.0,4.7556,4.7685,4.7556,4.7685,80800.0
2009-07-02 15:00:00,7.41,7.41,7.4,7.41,152900.0,4.7685,4.7685,4.762,4.7685,152900.0
2009-07-02 15:10:00,7.41,7.41,7.4,7.41,110200.0,4.7685,4.7685,4.762,4.7685,110200.0
2009-07-02 15:20:00,7.41,7.41,7.35,7.38,302000.0,4.7685,4.7685,4.7299,4.7492,302000.0
2009-07-02 15:30:00,7.39,7.39,7.35,7.39,199500.0,4.7556,4.7556,4.7299,4.7556,199500.0
2009-07-02 15:40:00,7.39,7.4,7.35,7.36,471300.0,4.7556,4.762,4.7299,4.7363,471300.0
2009-07-02 15:50:00,7.36,7.39,7.32,7.34,606200.0,4.7363,4.7556,4.7106,4.7234,606200.0
2009-07-06 09:30:00,7.2,7.25,7.0,7.07,1820000.0,4.6333,4.6655,4.5046,4.5497,1820000.0
2009-07-06 09:40:00,7.07,7.15,7.04,7.12,882700.0,4.5497,4.6012,4.5304,4.5818,882700.0
2009-07-06 09:50:00,7.12,7.12,7.06,7.08,615900.0,4.5818,4.5818,4.5432,4.5561,615900.0
2009-07-06 10:00:00,7.09,7.13,7.0,7.0,1151300.0,4.5625,4.5883,4.5046,4.5046,1151300.0
2009-07-06 10:10:00,7.0,7.06,6.97,7.02,1196600.0,4.5046,4.5432,4.4853,4.5175,1196600.0
2009-07-06 10:20:00,7.02,7.02,6.96,6.98,905100.0,4.5175,4.5175,4.4789,4.4918,905100.0
2009-07-06 10:30:00,6.98,7.01,6.95,6.99,1337900.0,4.4918,4.5111,4.4724,4.4982,1337900.0
2009-07-06 10:40:00,6.99,7.05,6.98,7.02,731300.0,4.4982,4.5368,4.4918,4.5175,731300.0
2009-07-06 10:50:00,7.01,7.03,6.98,7.0,461400.0,4.5111,4.5239,4.4918,4.5046,461400.0
2009-07-06 11:00:00,7.0,7.02,6.98,7.0,594500.0,4.5046,4.5175,4.4918,4.5046,594500.0
2009-07-06 11:10:00,7.0,7.02,6.98,7.01,342800.0,4.5046,4.5175,4.4918,4.5111,342800.0
2009-07-06 11:20:00,7.0,7.02,7.0,7.01,225200.0,4.5046,4.5175,4.5046,4.5111,225200.0
2009-07-06 11:30:00,7.01,7.01,7.0,7.01,305900.0,4.5111,4.5111,4.5046,4.5111,305900.0
2009-07-06 11:40:00,7.0,7.01,7.0,7.0,198400.0,4.5046,4.5111,4.5046,4.5046,198400.0
2009-07-06 11:50:00,7.01,7.01,6.93,6.93,1440700.0,4.5111,4.5111,4.4596,4.4596,1440700.0
2009-07-06 12:00:00,6.93,6.94,6.91,6.93,799100.0,4.4596,4.466,4.4467,4.4596,799100.0
2009-07-06 12:10:00,6.93,6.95,6.91,6.91,495700.0,4.4596,4.4724,4.4467,4.4467,495700.0
2009-07-06 12:20:00,6.91,6.92,6.9,6.9,408600.0,4.4467,4.4531,4.4403,4.4403,408600.0
2009-07-06 12:30:00,6.9,6.91,6.86,6.86,555800.0,4.4403,4.4467,4.4145,4.4145,555800.0
2009-07-06 12:40:00,6.86,6.87,6.82,6.83,848700.0,4.4145,4.421,4.3888,4.3952,848700.0
2009-07-06 12:50:00,6.83,6.88,6.81,6.86,984000.0,4.3952,4.4274,4.3824,4.4145,984000.0
2009-07-06 13:00:00,6.87,6.88,6.85,6.87,398000.0,4.421,4.4274,4.4081,4.421,398000.0
2009-07-06 13:10:00,6.87,6.95,6.86,6.93,450900.0,4.421,4.4724,4.4145,4.4596,450900.0
2009-07-06 13:20:00,6.93,6.96,6.92,6.92,379700.0,4.4596,4.4789,4.4531,4.4531,379700.0
2009-07-06 13:30:00,6.92,6.93,6.9,6.9,142300.0,4.4531,4.4596,4.4403,4.4403,142300.0
2009-07-06 13:40:00,6.91,6.91,6.89,6.9,100400.0,4.4467,4.4467,4.4338,4.4403,100400.0
2009-07-06 13:50:00,6.9,6.92,6.89,6.92,136300.0,4.4403,4.4531,4.4338,4.4531,136300.0
2009-07-06 14:00:00,6.92,6.96,6.91,6.95,218000.0,4.4531,4.4789,4.4467,4.4724,218000.0
2009-07-06 14:10:00,6.95,6.98,6.93,6.96,234800.0,4.4724,4.4918,4.4596,4.4789,234800.0
2009-07-06 14:20:00,6.96,6.96,6.92,6.92,173200.0,4.4789,4.4789,4.4531,4.4531,173200.0
2009-07-06 14:30:00,6.92,6.96,6.92,6.96,193000.0,4.4531,4.4789,4.4531,4.4789,193000.0
2009-07-06 14:40:00,6.96,6.96,6.92,6.93,318900.0,4.4789,4.4789,4.4531,4.4596,318900.0
2009-07-06 14:50:00,6.92,6.93,6.89,6.9,663600.0,4.4531,4.4596,4.4338,4.4403,663600.0
2009-07-06 15:00:00,6.91,6.95,6.91,6.93,496400.0,4.4467,4.4724,4.4467,4.4596,496400.0
2009-07-06 15:10:00,6.93,6.93,6.9,6.9,538000.0,4.4596,4.4596,4.4403,4.4403,538000.0
2009-07-06 15:20:00,6.9,6.92,6.87,6.88,936000.0,4.4403,4.4531,4.421,4.4274,936000.0
2009-07-06 15:30:00,6.89,6.9,6.86,6.89,484000.0,4.4338,4.4403,4.4145,4.4338,484000.0
2009-07-06 15:40:00,6.89,6.98,6.89,6.97,752200.0,4.4338,4.4918,4.4338,4.4853,752200.0
2009-07-06 15:50:00,6.97,7.02,6.97,7.0,1285500.0,4.4853,4.5175,4.4853,4.5046,1285500.0
2009-07-07 09:30:00,7.05,7.05,6.8,6.82,1381500.0,4.5368,4.5368,4.3759,4.3888,1381500.0
2009-07-07 09:40:00,6.82,6.88,6.78,6.86,1089300.0,4.3888,4.4274,4.3631,4.4145,1089300.0
2009-07-07 09:50:00,6.86,6.99,6.86,6.99,760700.0,4.4145,4.4982,4.4145,4.4982,760700.0
2009-07-07 10:00:00,6.98,7.04,6.91,7.04,797900.0,4.4918,4.5304,4.4467,4.5304,797900.0
2009-07-07 10:10:00,7.03,7.07,6.98,7.07,793000.0,4.5239,4.5497,4.4918,4.5497,793000.0
2009-07-07 10:20:00,7.07,7.2,7.07,7.18,1220300.0,4.5497,4.6333,4.5497,4.6205,1220300.0
2009-07-07 10:30:00,7.17,7.18,7.05,7.1,670800.0,4.614,4.6205,4.5368,4.569,670800.0
2009-07-07 10:40:00,7.1,7.24,7.09,7.24,854200.0,4.569,4.6591,4.5625,4.6591,854200.0
2009-07-07 10:50:00,7.24,7.27,7.21,7.23,728500.0,4.6591,4.6784,4.6398,4.6526,728500.0
2009-07-07 11:00:00,7.23,7.3,7.18,7.28,781300.0,4.6526,4.6977,4.6205,4.6848,781300.0
2009-07-07 11:10:00,7.29,7.34,7.26,7.33,666300.0,4.6912,4.7234,4.6719,4.717,666300.0
2009-07-07 11:20:00,7.34,7.37,7.3,7.3,902300.0,4.7234,4.7427,4.6977,4.6977,902300.0
2009-07-07 11:30:00,7.3,7.32,7.25,7.25,382800.0,4.6977,4.7106,4.6655,4.6655,382800.0
2009-07-07 11:40:00,7.25,7.27,7.14,7.15,1195600.0,4.6655,4.6784,4.5947,4.6012,1195600.0
2009-07-07 11:50:00,7.15,7.18,7.14,7.15,717800.0,4.6012,4.6205,4.5947,4.6012,717800.0
2009-07-07 12:00:00,7.16,7.16,7.07,7.09,464400.0,4.6076,4.6076,4.5497,4.5625,464400.0
2009-07-07 12:10:00,7.09,7.15,7.08,7.14,316200.0,4.5625,4.6012,4.5561,4.5947,316200.0
2009-07-07 12:20:00,7.15,7.15,7.06,7.06,281200.0,4.6012,4.6012,4.5432,4.5432,281200.0
2009-07-07 12:30:00,7.07,7.1,7.01,7.02,436300.0,4.5497,4.569,4.5111,4.5175,436300.0
2009-07-07 12:40:00,7.02,7.03,6.99,6.99,977200.0,4.5175,4.5239,4.4982,4.4982,977200.0
2009-07-07 12:50:00,6.99,7.01,6.97,7.0,350000.0,4.4982,4.5111,4.4853,4.5046,350000.0
2009-07-07 13:00:00,7.0,7.03,6.98,7.02,473200.0,4.5046,4.5239,4.4918,4.5175,473200.0
2009-07-07 13:10:00,7.03,7.09,7.03,7.07,334000.0,4.5239,4.5625,4.5239,4.5497,334000.0
2009-07-07 13:20:00,7.06,7.11,7.04,7.05,342100.0,4.5432,4.5754,4.5304,4.5368,342100.0
2009-07-07 13:30:00,7.05,7.07,6.99,7.0,910800.0,4.5368,4.5497,4.4982,4.5046,910800.0
2009-07-07 13:40:00,7.0,7.02,6.98,6.99,604800.0,4.5046,4.5175,4.4918,4.4982,604800.0
2009-07-07 13:50:00,6.99,6.99,6.96,6.98,165800.0,4.4982,4.4982,4.4789,4.4918,165800.0
2009-07-07 14:00:00,6.98,7.0,6.96,6.97,165900.0,4.4918,4.5046,4.4789,4.4853,165900.0
2009-07-07 14:10:00,6.96,7.02,6.96,6.98,320600.0,4.4789,4.5175,4.4789,4.4918,320600.0
2009-07-07 14:20:00,6.98,7.04,6.98,7.01,280900.0,4.4918,4.5304,4.4918,4.5111,280900.0
2009-07-07 14:30:00,7.0,7.02,6.99,7.02,79700.0,4.5046,4.5175,4.4982,4.5175,79700.0
2009-07-07 14:40:00,7.02,7.03,6.97,6.98,298700.0,4.5175,4.5239,4.4853,4.4918,298700.0
2009-07-07 14:50:00,6.98,6.99,6.9,6.92,462500.0,4.4918,4.4982,4.4403,4.4531,462500.0
2009-07-07 15:00:00,6.92,6.93,6.86,6.88,501000.0,4.4531,4.4596,4.4145,4.4274,501000.0
2009-07-07 15:10:00,6.88,6.94,6.87,6.92,313500.0,4.4274,4.466,4.421,4.4531,313500.0
2009-07-07 15:20:00,6.93,6.94,6.89,6.94,293400.0,4.4596,4.466,4.4338,4.466,293400.0
2009-07-07 15:30:00,6.94,6.97,6.93,6.95,508700.0,4.466,4.4853,4.4596,4.4724,508700.0
2009-07-07 15:40:00,6.94,6.95,6.88,6.89,440900.0,4.466,4.4724,4.4274,4.4338,440900.0
2009-07-07 15:50:00,6.9,6.9,6.86,6.89,980000.0,4.4403,4.4403,4.4145,4.4338,980000.0
2009-07-08 09:30:00,7.24,7.29,7.11,7.15,3219000.0,4.6591,4.6912,4.5754,4.6012,3219000.0
2009-07-08 09:40:00,7.15,7.2,7.01,7.02,1670600.0,4.6012,4.6333,4.5111,4.5175,1670600.0
2009-07-08 09:50:00,7.02,7.03,6.93,7.0,1545000.0,4.5175,4.5239,4.4596,4.5046,1545000.0
2009-07-08 10:00:00,7.01,7.12,7.0,7.09,948600.0,4.5111,4.5818,4.5046,4.5625,948600.0
2009-07-08 10:10:00,7.09,7.1,6.96,6.98,1397900.0,4.5625,4.569,4.4789,4.4918,1397900.0
2009-07-08 10:20:00,6.99,7.04,6.96,6.99,818800.0,4.4982,4.5304,4.4789,4.4982,818800.0
2009-07-08 10:30:00,6.99,6.99,6.88,6.9,1190200.0,4.4982,4.4982,4.4274,4.4403,1190200.0
2009-07-08 10:40:00,6.9,6.93,6.85,6.9,832700.0,4.4403,4.4596,4.4081,4.4403,832700.0
2009-07-08 10:50:00,6.89,6.92,6.8,6.83,567400.0,4.4338,4.4531,4.3759,4.3952,567400.0
2009-07-08 11:00:00,6.83,6.83,6.65,6.67,1777300.0,4.3952,4.3952,4.2794,4.2923,1777300.0
2009-07-08 11:10:00,6.68,6.73,6.63,6.67,1035300.0,4.2987,4.3309,4.2665,4.2923,1035300.0
2009-07-08 11:20:00,6.66,6.67,6.52,6.53,1666600.0,4.2858,4.2923,4.1957,4.2022,1666600.0
2009-07-08 11:30:00,6.53,6.62,6.52,6.59,964000.0,4.2022,4.2601,4.1957,4.2408,964000.0
2009-07-08 11:40:00,6.59,6.68,6.58,6.67,1006200.0,4.2408,4.2987,4.2343,4.2923,1006200.0
2009-07-08 11:50:00,6.67,6.67,6.54,6.57,776900.0,4.2923,4.2923,4.2086,4.2279,776900.0
2009-07-08 12:00:00,6.57,6.58,6.52,6.52,745100.0,4.2279,4.2343,4.1957,4.1957,745100.0
2009-07-08 12:10:00,6.53,6.55,6.43,6.44,1904000.0,4.2022,4.215,4.1378,4.1443,1904000.0
2009-07-08 12:20:00,6.43,6.46,6.32,6.32,1668300.0,4.1378,4.1571,4.067,4.067,1668300.0
2009-07-08 12:30:00,6.33,6.39,6.32,6.33,791700.0,4.0735,4.1121,4.067,4.0735,791700.0
2009-07-08 12:40:00,6.33,6.39,6.32,6.39,604000.0,4.0735,4.1121,4.067,4.1121,604000.0
2009-07-08 12:50:00,6.39,6.43,6.38,6.39,683900.0,4.1121,4.1378,4.1056,4.1121,683900.0
2009-07-08 13:00:00,6.39,6.5,6.37,6.47,990800.0,4.1121,4.1829,4.0992,4.1636,990800.0
2009-07-08 13:10:00,6.47,6.47,6.4,6.4,795600.0,4.1636,4.1636,4.1185,4.1185,795600.0
2009-07-08 13:20:00,6.41,6.48,6.39,6.48,620600.0,4.1249,4.17,4.1121,4.17,620600.0
2009-07-08 13:30:00,6.47,6.49,6.4,6.4,604400.0,4.1636,4.1764,4.1185,4.1185,604400.0
2009-07-08 13:40:00,6.41,6.45,6.38,6.41,676100.0,4.1249,4.1507,4.1056,4.1249,676100.0
2009-07-08 13:50:00,6.42,6.59,6.41,6.48,2507700.0,4.1314,4.2408,4.1249,4.17,2507700.0
2009-07-08 14:00:00,6.48,6.56,6.46,6.5,990400.0,4.17,4.2215,4.1571,4.1829,990400.0
2009-07-08 14:10:00,6.5,6.51,6.44,6.48,530300.0,4.1829,4.1893,4.1443,4.17,530300.0
2009-07-08 14:20:00,6.49,6.52,6.46,6.46,621800.0,4.1764,4.1957,4.1571,4.1571,621800.0
2009-07-08 14:30:00,6.45,6.5,6.44,6.48,474300.0,4.1507,4.1829,4.1443,4.17,474300.0
2009-07-08 14:40:00,6.48,6.49,6.39,6.42,926500.0,4.17,4.1764,4.1121,4.1314,926500.0
2009-07-08 14:50:00,6.43,6.5,6.43,6.5,756000.0,4.1378,4.1829,4.1378,4.1829,756000.0
2009-07-08 15:00:00,6.5,6.58,6.47,6.53,989700.0,4.1829,4.2343,4.1636,4.2022,989700.0
2009-07-08 15:10:00,6.54,6.58,6.51,6.55,865300.0,4.2086,4.2343,4.1893,4.215,865300.0
2009-07-08 15:20:00,6.55,6.59,6.53,6.58,983600.0,4.215,4.2408,4.2022,4.2343,983600.0
2009-07-08 15:30:00,6.57,6.65,6.56,6.61,967100.0,4.2279,4.2794,4.2215,4.2537,967100.0
2009-07-08 15:40:00,6.61,6.66,6.6,6.63,685900.0,4.2537,4.2858,4.2472,4.2665,685900.0
2009-07-08 15:50:00,6.63,6.64,6.58,6.62,1651200.0,4.2665,4.273,4.2343,4.2601,1651200.0
2009-07-09 09:30:00,6.75,6.88,6.61,6.62,1945100.0,4.3437,4.4274,4.2537,4.2601,1945100.0
2009-07-09 09:40:00,6.64,6.73,6.58,6.7,1203800.0,4.273,4.3309,4.2343,4.3116,1203800.0
2009-07-09 09:50:00,6.7,6.98,6.7,6.96,2178300.0,4.3116,4.4918,4.3116,4.4789,2178300.0
2009-07-09 10:00:00,6.96,7.08,6.89,7.02,2372700.0,4.4789,4.5561,4.4338,4.5175,2372700.0
2009-07-09 10:10:00,7.02,7.1,6.98,7.05,1676400.0,4.5175,4.569,4.4918,4.5368,1676400.0
2009-07-09 10:20:00,7.04,7.09,6.91,7.03,1722900.0,4.5304,4.5625,4.4467,4.5239,1722900.0
2009-07-09 10:30:00,7.03,7.16,7.0,7.09,2083900.0,4.5239,4.6076,4.5046,4.5625,2083900.0
2009-07-09 10:40:00,7.09,7.15,7.04,7.07,1047200.0,4.5625,4.6012,4.5304,4.5497,1047200.0
2009-07-09 10:50:00,7.06,7.18,7.06,7.16,1169400.0,4.5432,4.6205,4.5432,4.6076,1169400.0
2009-07-09 11:00:00,7.16,7.17,7.07,7.12,883200.0,4.6076,4.614,4.5497,4.5818,883200.0
2009-07-09 11:10:00,7.12,7.13,7.07,7.12,828300.0,4.5818,4.5883,4.5497,4.5818,828300.0
2009-07-09 11:20:00,7.12,7.2,7.11,7.15,1247000.0,4.5818,4.6333,4.5754,4.6012,1247000.0
2009-07-09 11:30:00,7.16,7.25,7.12,7.24,1177600.0,4.6076,4.6655,4.5818,4.6591,1177600.0
2009-07-09 11:40:00,7.23,7.36,7.08,7.31,2945100.0,4.6526,4.7363,4.5561,4.7041,2945100.0
2009-07-09 11:50:00,7.31,7.35,7.29,7.32,1009000.0,4.7041,4.7299,4.6912,4.7106,1009000.0
2009-07-09 12:00:00,7.31,7.39,7.28,7.37,997000.0,4.7041,4.7556,4.6848,4.7427,997000.0
2009-07-09 12:10:00,7.38,7.39,7.34,7.39,994400.0,4.7492,4.7556,4.7234,4.7556,994400.0
2009-07-09 12:20:00,7.38,7.48,7.38,7.48,1453200.0,4.7492,4.8135,4.7492,4.8135,1453200.0
2009-07-09 12:30:00,7.47,7.63,7.45,7.62,2196100.0,4.8071,4.91,4.7942,4.9036,2196100.0
2009-07-09 12:40:00,7.62,7.67,7.5,7.52,2073700.0,4.9036,4.9358,4.8264,4.8393,2073700.0
2009-07-09 12:50:00,7.51,7.55,7.48,7.49,1286400.0,4.8328,4.8586,4.8135,4.8199,1286400.0
2009-07-09 13:00:00,7.48,7.49,7.41,7.44,1503000.0,4.8135,4.8199,4.7685,4.7878,1503000.0
2009-07-09 13:10:00,7.44,7.5,7.41,7.41,929300.0,4.7878,4.8264,4.7685,4.7685,929300.0
2009-07-09 13:20:00,7.42,7.44,7.37,7.39,1004400.0,4.7749,4.7878,4.7427,4.7556,1004400.0
2009-07-09 13:30:00,7.39,7.45,7.37,7.41,666600.0,4.7556,4.7942,4.7427,4.7685,666600.0
2009-07-09 13:40:00,7.41,7.43,7.4,7.42,300700.0,4.7685,4.7813,4.762,4.7749,300700.0
2009-07-09 13:50:00,7.41,7.42,7.38,7.4,340300.0,4.7685,4.7749,4.7492,4.762,340300.0
2009-07-09 14:00:00,7.39,7.41,7.31,7.32,615900.0,4.7556,4.7685,4.7041,4.7106,615900.0
2009-07-09 14:10:00,7.32,7.42,7.31,7.4,4467800.0,4.7106,4.7749,4.7041,4.762,4467800.0
2009-07-09 14:20:00,7.4,7.46,7.39,7.45,3217300.0,4.762,4.8006,4.7556,4.7942,3217300.0
2009-07-09 14:30:00,7.45,7.53,7.43,7.52,1094200.0,4.7942,4.8457,4.7813,4.8393,1094200.0
2009-07-09 14:40:00,7.51,7.54,7.48,7.48,742400.0,4.8328,4.8521,4.8135,4.8135,742400.0
2009-07-09 14:50:00,7.48,7.53,7.43,7.45,937500.0,4.8135,4.8457,4.7813,4.7942,937500.0
2009-07-09 15:00:00,7.46,7.51,7.43,7.45,870900.0,4.8006,4.8328,4.7813,4.7942,870900.0
2009-07-09 15:10:00,7.45,7.52,7.08,7.51,1459100.0,4.7942,4.8393,4.5561,4.8328,1459100.0
2009-07-09 15:20:00,7.51,7.54,7.46,7.46,712500.0,4.8328,4.8521,4.8006,4.8006,712500.0
2009-07-09 15:30:00,7.46,7.53,7.43,7.46,1040300.0,4.8006,4.8457,4.7813,4.8006,1040300.0
2009-07-09 15:40:00,7.47,7.48,7.41,7.43,821900.0,4.8071,4.8135,4.7685,4.7813,821900.0
2009-07-09 15:50:00,7.44,7.44,7.37,7.42,1893200.0,4.7878,4.7878,4.7427,4.7749,1893200.0
2009-07-10 09:30:00,7.3,7.37,7.03,7.16,2035400.0,4.6977,4.7427,4.5239,4.6076,2035400.0
2009-07-10 09:40:00,7.15,7.17,7.05,7.09,1177100.0,4.6012,4.614,4.5368,4.5625,1177100.0
2009-07-10 09:50:00,7.09,7.18,7.0,7.03,1329500.0,4.5625,4.6205,4.5046,4.5239,1329500.0
2009-07-10 10:00:00,7.02,7.29,6.91,6.92,1724700.0,4.5175,4.6912,4.4467,4.4531,1724700.0
2009-07-10 10:10:00,6.92,7.29,6.91,6.97,1915600.0,4.4531,4.6912,4.4467,4.4853,1915600.0
2009-07-10 10:20:00,6.98,7.0,6.9,6.93,1033600.0,4.4918,4.5046,4.4403,4.4596,1033600.0
2009-07-10 10:30:00,6.93,6.94,6.88,6.88,1265300.0,4.4596,4.466,4.4274,4.4274,1265300.0
2009-07-10 10:40:00,6.88,6.95,6.85,6.92,1181800.0,4.4274,4.4724,4.4081,4.4531,1181800.0
2009-07-10 10:50:00,6.92,6.97,6.9,6.91,873400.0,4.4531,4.4853,4.4403,4.4467,873400.0
2009-07-10 11:00:00,6.91,6.93,6.87,6.91,499400.0,4.4467,4.4596,4.421,4.4467,499400.0
2009-07-10 11:10:00,6.91,6.92,6.88,6.9,633700.0,4.4467,4.4531,4.4274,4.4403,633700.0
2009-07-10 11:20:00,6.89,6.91,6.86,6.91,731100.0,4.4338,4.4467,4.4145,4.4467,731100.0
2009-07-10 11:30:00,6.91,6.99,6.88,6.94,1112100.0,4.4467,4.4982,4.4274,4.466,1112100.0
2009-07-10 11:40:00,6.93,7.0,6.93,6.99,510100.0,4.4596,4.5046,4.4596,4.4982,510100.0
2009-07-10 11:50:00,6.99,6.99,6.9,6.91,685100.0,4.4982,4.4982,4.4403,4.4467,685100.0
2009-07-10 12:00:00,6.92,6.96,6.91,6.94,384200.0,4.4531,4.4789,4.4467,4.466,384200.0
2009-07-10 12:10:00,6.93,6.99,6.91,6.98,608000.0,4.4596,4.4982,4.4467,4.4918,608000.0
2009-07-10 12:20:00,6.99,6.99,6.92,6.93,440000.0,4.4982,4.4982,4.4531,4.4596,440000.0
2009-07-10 12:30:00,6.93,6.97,6.91,6.95,285800.0,4.4596,4.4853,4.4467,4.4724,285800.0
2009-07-10 12:40:00,6.96,6.98,6.93,6.95,442400.0,4.4789,4.4918,4.4596,4.4724,442400.0
2009-07-10 12:50:00,6.95,6.95,6.91,6.91,325900.0,4.4724,4.4724,4.4467,4.4467,325900.0
2009-07-10 13:00:00,6.92,6.94,6.91,6.93,310700.0,4.4531,4.466,4.4467,4.4596,310700.0
2009-07-10 13:10:00,6.94,6.98,6.92,6.96,292600.0,4.466,4.4918,4.4531,4.4789,292600.0
2009-07-10 13:20:00,6.96,6.97,6.93,6.94,335400.0,4.4789,4.4853,4.4596,4.466,335400.0
2009-07-10 13:30:00,6.94,6.95,6.94,6.95,105700.0,4.466,4.4724,4.466,4.4724,105700.0
2009-07-10 13:40:00,6.95,6.99,6.94,6.98,411800.0,4.4724,4.4982,4.466,4.4918,411800.0
2009-07-10 13:50:00,6.97,7.04,6.96,7.03,466100.0,4.4853,4.5304,4.4789,4.5239,466100.0
2009-07-10 14:00:00,7.02,7.03,6.97,7.0,936500.0,4.5175,4.5239,4.4853,4.5046,936500.0
2009-07-10 14:10:00,6.99,7.02,6.97,7.02,364900.0,4.4982,4.5175,4.4853,4.5175,364900.0
2009-07-10 14:20:00,7.03,7.03,6.98,7.0,425100.0,4.5239,4.5239,4.4918,4.5046,425100.0
2009-07-10 14:30:00,7.0,7.0,6.97,6.98,767500.0,4.5046,4.5046,4.4853,4.4918,767500.0
2009-07-10 14:40:00,6.97,6.99,6.97,6.98,444400.0,4.4853,4.4982,4.4853,4.4918,444400.0
2009-07-10 14:50:00,6.99,6.99,6.95,6.96,706400.0,4.4982,4.4982,4.4724,4.4789,706400.0
2009-07-10 15:00:00,6.95,6.99,6.95,6.97,467300.0,4.4724,4.4982,4.4724,4.4853,467300.0
2009-07-10 15:10:00,6.97,6.99,6.95,6.95,774600.0,4.4853,4.4982,4.4724,4.4724,774600.0
2009-07-10 15:20:00,6.95,6.96,6.89,6.9,1514000.0,4.4724,4.4789,4.4338,4.4403,1514000.0
2009-07-10 15:30:00,6.9,6.92,6.88,6.9,1352900.0,4.4403,4.4531,4.4274,4.4403,1352900.0
2009-07-10 15:40:00,6.91,6.93,6.88,6.89,2031800.0,4.4467,4.4596,4.4274,4.4338,2031800.0
2009-07-10 15:50:00,6.89,6.9,6.84,6.85,3958400.0,4.4338,4.4403,4.4017,4.4081,3958400.0
2009-07-13 09:30:00,6.98,7.0,6.82,6.82,1298800.0,4.4918,4.5046,4.3888,4.3888,1298800.0
2009-07-13 09:40:00,6.83,6.85,6.71,6.77,1287900.0,4.3952,4.4081,4.318,4.3566,1287900.0
2009-07-13 09:50:00,6.77,6.78,6.68,6.75,1094600.0,4.3566,4.3631,4.2987,4.3437,1094600.0
2009-07-13 10:00:00,6.74,6.77,6.62,6.63,1125300.0,4.3373,4.3566,4.2601,4.2665,1125300.0
2009-07-13 10:10:00,6.63,6.73,6.59,6.72,1022800.0,4.2665,4.3309,4.2408,4.3244,1022800.0
2009-07-13 10:20:00,6.71,6.84,6.71,6.81,1089200.0,4.318,4.4017,4.318,4.3824,1089200.0
2009-07-13 10:30:00,6.82,6.94,6.82,6.88,1076300.0,4.3888,4.466,4.3888,4.4274,1076300.0
2009-07-13 10:40:00,6.88,6.94,6.87,6.93,868300.0,4.4274,4.466,4.421,4.4596,868300.0
2009-07-13 10:50:00,6.94,7.01,6.92,6.99,1148000.0,4.466,4.5111,4.4531,4.4982,1148000.0
2009-07-13 11:00:00,6.99,7.02,6.96,6.96,649900.0,4.4982,4.5175,4.4789,4.4789,649900.0
2009-07-13 11:10:00,6.97,6.97,6.89,6.94,678800.0,4.4853,4.4853,4.4338,4.466,678800.0
2009-07-13 11:20:00,6.95,7.0,6.93,6.98,395500.0,4.4724,4.5046,4.4596,4.4918,395500.0
2009-07-13 11:30:00,6.97,7.05,6.97,7.0,788200.0,4.4853,4.5368,4.4853,4.5046,788200.0
2009-07-13 11:40:00,6.99,7.04,6.96,6.99,475800.0,4.4982,4.5304,4.4789,4.4982,475800.0
2009-07-13 11:50:00,7.0,7.0,6.96,6.97,317400.0,4.5046,4.5046,4.4789,4.4853,317400.0
2009-07-13 12:00:00,6.98,7.01,6.97,7.0,290800.0,4.4918,4.5111,4.4853,4.5046,290800.0
2009-07-13 12:10:00,7.0,7.01,6.97,6.98,214100.0,4.5046,4.5111,4.4853,4.4918,214100.0
2009-07-13 12:20:00,6.99,7.0,6.97,6.99,344400.0,4.4982,4.5046,4.4853,4.4982,344400.0
2009-07-13 12:30:00,6.98,6.99,6.96,6.98,313200.0,4.4918,4.4982,4.4789,4.4918,313200.0
2009-07-13 12:40:00,6.99,7.02,6.97,7.02,532500.0,4.4982,4.5175,4.4853,4.5175,532500.0
2009-07-13 12:50:00,7.02,7.02,6.97,6.97,482800.0,4.5175,4.5175,4.4853,4.4853,482800.0
2009-07-13 13:00:00,6.97,7.01,6.97,7.0,472400.0,4.4853,4.5111,4.4853,4.5046,472400.0
2009-07-13 13:10:00,7.0,7.0,6.97,6.99,405700.0,4.5046,4.5046,4.4853,4.4982,405700.0
2009-07-13 13:20:00,6.99,6.99,6.92,6.94,550900.0,4.4982,4.4982,4.4531,4.466,550900.0
2009-07-13 13:30:00,6.93,6.94,6.87,6.87,834000.0,4.4596,4.466,4.421,4.421,834000.0
2009-07-13 13:40:00,6.88,6.88,6.82,6.83,588200.0,4.4274,4.4274,4.3888,4.3952,588200.0
2009-07-13 13:50:00,6.83,6.89,6.83,6.86,351900.0,4.3952,4.4338,4.3952,4.4145,351900.0
2009-07-13 14:00:00,6.86,6.9,6.84,6.89,677600.0,4.4145,4.4403,4.4017,4.4338,677600.0
2009-07-13 14:10:00,6.89,6.9,6.85,6.87,391000.0,4.4338,4.4403,4.4081,4.421,391000.0
2009-07-13 14:20:00,6.87,6.91,6.86,6.89,507500.0,4.421,4.4467,4.4145,4.4338,507500.0
2009-07-13 14:30:00,6.89,6.89,6.86,6.86,231600.0,4.4338,4.4338,4.4145,4.4145,231600.0
2009-07-13 14:40:00,6.87,6.88,6.84,6.86,453400.0,4.421,4.4274,4.4017,4.4145,453400.0
2009-07-13 14:50:00,6.86,6.89,6.86,6.86,486800.0,4.4145,4.4338,4.4145,4.4145,486800.0
2009-07-13 15:00:00,6.86,6.89,6.86,6.89,338700.0,4.4145,4.4338,4.4145,4.4338,338700.0
2009-07-13 15:10:00,6.89,6.91,6.87,6.9,467100.0,4.4338,4.4467,4.421,4.4403,467100.0
2009-07-13 15:20:00,6.9,6.94,6.88,6.9,648700.0,4.4403,4.466,4.4274,4.4403,648700.0
2009-07-13 15:30:00,6.9,6.94,6.89,6.93,694200.0,4.4403,4.466,4.4338,4.4596,694200.0
2009-07-13 15:40:00,6.94,6.97,6.9,6.91,886500.0,4.466,4.4853,4.4403,4.4467,886500.0
2009-07-13 15:50:00,6.91,6.97,6.89,6.92,1462300.0,4.4467,4.4853,4.4338,4.4531,1462300.0
2009-07-14 09:30:00,6.94,6.96,6.78,6.93,1918400.0,4.466,4.4789,4.3631,4.4596,1918400.0
2009-07-14 09:40:00,6.92,6.97,6.81,6.86,921100.0,4.4531,4.4853,4.3824,4.4145,921100.0
2009-07-14 09:50:00,6.86,6.87,6.84,6.85,564200.0,4.4145,4.421,4.4017,4.4081,564200.0
2009-07-14 10:00:00,6.85,6.87,6.82,6.85,764300.0,4.4081,4.421,4.3888,4.4081,764300.0
2009-07-14 10:10:00,6.84,6.86,6.84,6.84,426700.0,4.4017,4.4145,4.4017,4.4017,426700.0
2009-07-14 10:20:00,6.84,6.85,6.81,6.84,245700.0,4.4017,4.4081,4.3824,4.4017,245700.0
2009-07-14 10:30:00,6.84,6.85,6.82,6.82,251600.0,4.4017,4.4081,4.3888,4.3888,251600.0
2009-07-14 10:40:00,6.83,6.84,6.81,6.84,335100.0,4.3952,4.4017,4.3824,4.4017,335100.0
2009-07-14 10:50:00,6.84,6.85,6.83,6.83,256100.0,4.4017,4.4081,4.3952,4.3952,256100.0
2009-07-14 11:00:00,6.83,6.85,6.83,6.85,321300.0,4.3952,4.4081,4.3952,4.4081,321300.0
2009-07-14 11:10:00,6.85,6.92,6.84,6.9,755500.0,4.4081,4.4531,4.4017,4.4403,755500.0
2009-07-14 11:20:00,6.9,6.94,6.88,6.9,832700.0,4.4403,4.466,4.4274,4.4403,832700.0
2009-07-14 11:30:00,6.89,6.97,6.89,6.97,821200.0,4.4338,4.4853,4.4338,4.4853,821200.0
2009-07-14 11:40:00,6.97,7.09,6.96,7.05,1543600.0,4.4853,4.5625,4.4789,4.5368,1543600.0
2009-07-14 11:50:00,7.05,7.09,7.02,7.05,711700.0,4.5368,4.5625,4.5175,4.5368,711700.0
2009-07-14 12:00:00,7.05,7.05,6.99,7.03,413200.0,4.5368,4.5368,4.4982,4.5239,413200.0
2009-07-14 12:10:00,7.02,7.04,7.01,7.02,271100.0,4.5175,4.5304,4.5111,4.5175,271100.0
2009-07-14 12:20:00,7.03,7.03,6.96,7.01,296600.0,4.5239,4.5239,4.4789,4.5111,296600.0
2009-07-14 12:30:00,7.01,7.06,7.0,7.06,330500.0,4.5111,4.5432,4.5046,4.5432,330500.0
2009-07-14 12:40:00,7.06,7.07,7.02,7.04,290400.0,4.5432,4.5497,4.5175,4.5304,290400.0
2009-07-14 12:50:00,7.05,7.05,7.01,7.03,257500.0,4.5368,4.5368,4.5111,4.5239,257500.0
2009-07-14 13:00:00,7.04,7.08,7.03,7.06,333700.0,4.5304,4.5561,4.5239,4.5432,333700.0
2009-07-14 13:10:00,7.06,7.08,7.05,7.06,366300.0,4.5432,4.5561,4.5368,4.5432,366300.0
2009-07-14 13:20:00,7.07,7.12,7.06,7.11,822200.0,4.5497,4.5818,4.5432,4.5754,822200.0
2009-07-14 13:30:00,7.12,7.17,7.11,7.15,854400.0,4.5818,4.614,4.5754,4.6012,854400.0
2009-07-14 13:40:00,7.15,7.18,7.13,7.16,677100.0,4.6012,4.6205,4.5883,4.6076,677100.0
2009-07-14 13:50:00,7.17,7.17,7.13,7.17,343800.0,4.614,4.614,4.5883,4.614,343800.0
2009-07-14 14:00:00,7.17,7.17,7.09,7.11,729500.0,4.614,4.614,4.5625,4.5754,729500.0
2009-07-14 14:10:00,7.11,7.15,7.1,7.12,414300.0,4.5754,4.6012,4.569,4.5818,414300.0
2009-07-14 14:20:00,7.12,7.13,7.1,7.1,191200.0,4.5818,4.5883,4.569,4.569,191200.0
2009-07-14 14:30:00,7.11,7.11,7.08,7.11,391300.0,4.5754,4.5754,4.5561,4.5754,391300.0
2009-07-14 14:40:00,7.11,7.12,7.09,7.1,254600.0,4.5754,4.5818,4.5625,4.569,254600.0
2009-07-14 14:50:00,7.11,7.11,7.07,7.09,290900.0,4.5754,4.5754,4.5497,4.5625,290900.0
2009-07-14 15:00:00,7.1,7.14,7.07,7.13,563700.0,4.569,4.5947,4.5497,4.5883,563700.0
2009-07-14 15:10:00,7.13,7.16,7.1,7.15,1716800.0,4.5883,4.6076,4.569,4.6012,1716800.0
2009-07-14 15:20:00,7.15,7.18,7.12,7.13,1150000.0,4.6012,4.6205,4.5818,4.5883,1150000.0
2009-07-14 15:30:00,7.12,7.15,7.12,7.13,555300.0,4.5818,4.6012,4.5818,4.5883,555300.0
2009-07-14 15:40:00,7.13,7.18,7.12,7.16,1513500.0,4.5883,4.6205,4.5818,4.6076,1513500.0
2009-07-14 15:50:00,7.16,7.2,7.14,7.14,2471900.0,4.6076,4.6333,4.5947,4.5947,2471900.0
2009-07-15 09:30:00,7.35,7.86,7.35,7.84,5366600.0,4.7299,5.0581,4.7299,5.0452,5366600.0
2009-07-15 09:40:00,7.83,7.87,7.75,7.82,3409200.0,5.0387,5.0645,4.9873,5.0323,3409200.0
2009-07-15 09:50:00,7.82,8.23,7.82,8.11,5658300.0,5.0323,5.2962,5.0323,5.2189,5658300.0
2009-07-15 10:00:00,8.11,8.19,7.96,7.98,3607800.0,5.2189,5.2704,5.1224,5.1353,3607800.0
2009-07-15 10:10:00,7.99,8.07,7.96,8.06,1681400.0,5.1417,5.1932,5.1224,5.1868,1681400.0
2009-07-15 10:20:00,8.07,8.14,8.05,8.05,1984900.0,5.1932,5.2382,5.1803,5.1803,1984900.0
2009-07-15 10:30:00,8.06,8.07,7.97,8.0,1247600.0,5.1868,5.1932,5.1288,5.1481,1247600.0
2009-07-15 10:40:00,8.01,8.04,7.92,7.94,1401200.0,5.1546,5.1739,5.0967,5.1095,1401200.0
2009-07-15 10:50:00,7.93,7.95,7.82,7.87,2078900.0,5.1031,5.116,5.0323,5.0645,2078900.0
2009-07-15 11:00:00,7.88,7.98,7.86,7.93,1090300.0,5.0709,5.1353,5.0581,5.1031,1090300.0
2009-07-15 11:10:00,7.94,7.99,7.93,7.99,731700.0,5.1095,5.1417,5.1031,5.1417,731700.0
2009-07-15 11:20:00,7.99,8.1,7.98,8.07,2025400.0,5.1417,5.2125,5.1353,5.1932,2025400.0
2009-07-15 11:30:00,8.07,8.08,7.99,8.01,846600.0,5.1932,5.1996,5.1417,5.1546,846600.0
2009-07-15 11:40:00,8.01,8.03,7.99,8.0,516500.0,5.1546,5.1674,5.1417,5.1481,516500.0
2009-07-15 11:50:00,8.01,8.01,7.98,7.98,385100.0,5.1546,5.1546,5.1353,5.1353,385100.0
2009-07-15 12:00:00,7.98,8.0,7.93,7.95,867200.0,5.1353,5.1481,5.1031,5.116,867200.0
2009-07-15 12:10:00,7.95,7.97,7.91,7.97,677200.0,5.116,5.1288,5.0902,5.1288,677200.0
2009-07-15 12:20:00,7.97,8.05,7.97,7.99,476000.0,5.1288,5.1803,5.1288,5.1417,476000.0
2009-07-15 12:30:00,8.0,8.06,7.98,8.03,655300.0,5.1481,5.1868,5.1353,5.1674,655300.0
2009-07-15 12:40:00,8.03,8.05,8.0,8.0,214100.0,5.1674,5.1803,5.1481,5.1481,214100.0
2009-07-15 12:50:00,8.0,8.05,8.0,8.04,410600.0,5.1481,5.1803,5.1481,5.1739,410600.0
2009-07-15 13:00:00,8.05,8.07,8.04,8.05,458100.0,5.1803,5.1932,5.1739,5.1803,458100.0
2009-07-15 13:10:00,8.05,8.06,8.01,8.01,313300.0,5.1803,5.1868,5.1546,5.1546,313300.0
2009-07-15 13:20:00,8.02,8.05,8.01,8.04,241700.0,5.161,5.1803,5.1546,5.1739,241700.0
2009-07-15 13:30:00,8.04,8.15,8.03,8.14,1355400.0,5.1739,5.2447,5.1674,5.2382,1355400.0
2009-07-15 13:40:00,8.15,8.18,8.12,8.17,1136700.0,5.2447,5.264,5.2254,5.2575,1136700.0
2009-07-15 13:50:00,8.17,8.2,8.14,8.15,933300.0,5.2575,5.2768,5.2382,5.2447,933300.0
2009-07-15 14:00:00,8.14,8.18,8.1,8.15,1125400.0,5.2382,5.264,5.2125,5.2447,1125400.0
2009-07-15 14:10:00,8.14,8.15,8.07,8.1,766000.0,5.2382,5.2447,5.1932,5.2125,766000.0
2009-07-15 14:20:00,8.11,8.14,8.06,8.07,430800.0,5.2189,5.2382,5.1868,5.1932,430800.0
2009-07-15 14:30:00,8.07,8.15,8.07,8.14,515900.0,5.1932,5.2447,5.1932,5.2382,515900.0
2009-07-15 14:40:00,8.13,8.16,8.1,8.14,829700.0,5.2318,5.2511,5.2125,5.2382,829700.0
2009-07-15 14:50:00,8.14,8.15,8.08,8.09,907300.0,5.2382,5.2447,5.1996,5.2061,907300.0
2009-07-15 15:00:00,8.09,8.11,8.05,8.11,933900.0,5.2061,5.2189,5.1803,5.2189,933900.0
2009-07-15 15:10:00,8.11,8.11,8.06,8.09,519100.0,5.2189,5.2189,5.1868,5.2061,519100.0
2009-07-15 15:20:00,8.09,8.11,8.05,8.05,998400.0,5.2061,5.2189,5.1803,5.1803,998400.0
2009-07-15 15:30:00,8.05,8.05,7.98,8.02,1158900.0,5.1803,5.1803,5.1353,5.161,1158900.0
2009-07-15 15:40:00,8.02,8.05,7.97,7.97,1054200.0,5.161,5.1803,5.1288,5.1288,1054200.0
2009-07-15 15:50:00,7.98,8.11,7.97,8.1,1961200.0,5.1353,5.2189,5.1288,5.2125,1961200.0
2009-07-16 09:30:00,7.88,8.07,7.8,8.07,2308100.0,5.0709,5.1932,5.0194,5.1932,2308100.0
2009-07-16 09:40:00,8.06,8.19,8.06,8.11,1657900.0,5.1868,5.2704,5.1868,5.2189,1657900.0
2009-07-16 09:50:00,8.11,8.23,8.11,8.2,1571700.0,5.2189,5.2962,5.2189,5.2768,1571700.0
2009-07-16 10:00:00,8.2,8.2,8.01,8.06,1550700.0,5.2768,5.2768,5.1546,5.1868,1550700.0
2009-07-16 10:10:00,8.06,8.12,8.03,8.04,1201000.0,5.1868,5.2254,5.1674,5.1739,1201000.0
2009-07-16 10:20:00,8.03,8.16,8.01,8.15,706100.0,5.1674,5.2511,5.1546,5.2447,706100.0
2009-07-16 10:30:00,8.15,8.2,8.1,8.16,902700.0,5.2447,5.2768,5.2125,5.2511,902700.0
2009-07-16 10:40:00,8.16,8.27,8.14,8.26,1273300.0,5.2511,5.3219,5.2382,5.3155,1273300.0
2009-07-16 10:50:00,8.27,8.43,8.24,8.36,2310300.0,5.3219,5.4249,5.3026,5.3798,2310300.0
2009-07-16 11:00:00,8.35,8.48,8.34,8.4,1794100.0,5.3734,5.457,5.3669,5.4055,1794100.0
2009-07-16 11:10:00,8.39,8.39,8.3,8.35,1173000.0,5.3991,5.3991,5.3412,5.3734,1173000.0
2009-07-16 11:20:00,8.34,8.4,8.3,8.32,1069300.0,5.3669,5.4055,5.3412,5.3541,1069300.0
2009-07-16 11:30:00,8.31,8.37,8.24,8.36,1162500.0,5.3476,5.3862,5.3026,5.3798,1162500.0
2009-07-16 11:40:00,8.36,8.4,8.33,8.36,903600.0,5.3798,5.4055,5.3605,5.3798,903600.0
2009-07-16 11:50:00,8.36,8.41,8.34,8.4,537400.0,5.3798,5.412,5.3669,5.4055,537400.0
2009-07-16 12:00:00,8.4,8.46,8.36,8.39,1054400.0,5.4055,5.4442,5.3798,5.3991,1054400.0
2009-07-16 12:10:00,8.39,8.4,8.32,8.37,878700.0,5.3991,5.4055,5.3541,5.3862,878700.0
2009-07-16 12:20:00,8.36,8.47,8.34,8.44,737500.0,5.3798,5.4506,5.3669,5.4313,737500.0
2009-07-16 12:30:00,8.44,8.47,8.4,8.41,695900.0,5.4313,5.4506,5.4055,5.412,695900.0
2009-07-16 12:40:00,8.42,8.5,8.41,8.49,1006900.0,5.4184,5.4699,5.412,5.4635,1006900.0
2009-07-16 12:50:00,8.49,8.55,8.48,8.53,1299000.0,5.4635,5.5021,5.457,5.4892,1299000.0
2009-07-16 13:00:00,8.53,8.54,8.45,8.46,900600.0,5.4892,5.4956,5.4377,5.4442,900600.0
2009-07-16 13:10:00,8.45,8.51,8.43,8.51,481200.0,5.4377,5.4763,5.4249,5.4763,481200.0
2009-07-16 13:20:00,8.5,8.51,8.48,8.49,444100.0,5.4699,5.4763,5.457,5.4635,444100.0
2009-07-16 13:30:00,8.48,8.51,8.46,8.47,446900.0,5.457,5.4763,5.4442,5.4506,446900.0
2009-07-16 13:40:00,8.48,8.57,8.47,8.55,578200.0,5.457,5.5149,5.4506,5.5021,578200.0
2009-07-16 13:50:00,8.56,8.66,8.53,8.65,915000.0,5.5085,5.5729,5.4892,5.5664,915000.0
2009-07-16 14:00:00,8.66,8.68,8.62,8.65,968700.0,5.5729,5.5857,5.5471,5.5664,968700.0
2009-07-16 14:10:00,8.66,8.74,8.65,8.73,1058000.0,5.5729,5.6243,5.5664,5.6179,1058000.0
2009-07-16 14:20:00,8.74,8.86,8.73,8.82,1424600.0,5.6243,5.7016,5.6179,5.6758,1424600.0
2009-07-16 14:30:00,8.82,8.85,8.74,8.81,1291900.0,5.6758,5.6951,5.6243,5.6694,1291900.0
2009-07-16 14:40:00,8.81,8.83,8.76,8.83,665500.0,5.6694,5.6823,5.6372,5.6823,665500.0
2009-07-16 14:50:00,8.83,8.83,8.78,8.79,672500.0,5.6823,5.6823,5.6501,5.6565,672500.0
2009-07-16 15:00:00,8.8,8.8,8.7,8.71,1109600.0,5.663,5.663,5.5986,5.605,1109600.0
2009-07-16 15:10:00,8.7,8.74,8.69,8.71,830900.0,5.5986,5.6243,5.5922,5.605,830900.0
2009-07-16 15:20:00,8.71,8.73,8.63,8.68,1379200.0,5.605,5.6179,5.5536,5.5857,1379200.0
2009-07-16 15:30:00,8.68,8.7,8.67,8.68,438700.0,5.5857,5.5986,5.5793,5.5857,438700.0
2009-07-16 15:40:00,8.69,8.79,8.68,8.75,1253900.0,5.5922,5.6565,5.5857,5.6308,1253900.0
2009-07-16 15:50:00,8.76,8.77,8.66,8.7,2042600.0,5.6372,5.6437,5.5729,5.5986,2042600.0
2009-07-17 09:30:00,8.74,8.87,8.43,8.47,1653800.0,5.6243,5.708,5.4249,5.4506,1653800.0
2009-07-17 09:40:00,8.47,8.7,8.45,8.52,1071700.0,5.4506,5.5986,5.4377,5.4828,1071700.0
2009-07-17 09:50:00,8.53,8.65,8.46,8.61,1136900.0,5.4892,5.5664,5.4442,5.5407,1136900.0
2009-07-17 10:00:00,8.61,8.64,8.51,8.6,939100.0,5.5407,5.56,5.4763,5.5343,939100.0
2009-07-17 10:10:00,8.6,8.62,8.53,8.57,512800.0,5.5343,5.5471,5.4892,5.5149,512800.0
2009-07-17 10:20:00,8.57,8.69,8.54,8.69,593300.0,5.5149,5.5922,5.4956,5.5922,593300.0
2009-07-17 10:30:00,8.69,8.7,8.59,8.64,670800.0,5.5922,5.5986,5.5278,5.56,670800.0
2009-07-17 10:40:00,8.64,8.68,8.6,8.6,475200.0,5.56,5.5857,5.5343,5.5343,475200.0
2009-07-17 10:50:00,8.6,8.63,8.55,8.56,534300.0,5.5343,5.5536,5.5021,5.5085,534300.0
2009-07-17 11:00:00,8.55,8.59,8.53,8.55,458500.0,5.5021,5.5278,5.4892,5.5021,458500.0
2009-07-17 11:10:00,8.55,8.57,8.51,8.52,394500.0,5.5021,5.5149,5.4763,5.4828,394500.0
2009-07-17 11:20:00,8.52,8.58,8.5,8.56,452000.0,5.4828,5.5214,5.4699,5.5085,452000.0
2009-07-17 11:30:00,8.56,8.56,8.52,8.56,210700.0,5.5085,5.5085,5.4828,5.5085,210700.0
2009-07-17 11:40:00,8.55,8.58,8.53,8.58,296000.0,5.5021,5.5214,5.4892,5.5214,296000.0
2009-07-17 11:50:00,8.57,8.59,8.56,8.59,220100.0,5.5149,5.5278,5.5085,5.5278,220100.0
2009-07-17 12:00:00,8.59,8.64,8.58,8.62,244400.0,5.5278,5.56,5.5214,5.5471,244400.0
2009-07-17 12:10:00,8.63,8.65,8.6,8.63,280400.0,5.5536,5.5664,5.5343,5.5536,280400.0
2009-07-17 12:20:00,8.63,8.66,8.57,8.59,269000.0,5.5536,5.5729,5.5149,5.5278,269000.0
2009-07-17 12:30:00,8.59,8.62,8.58,8.6,222600.0,5.5278,5.5471,5.5214,5.5343,222600.0
2009-07-17 12:40:00,8.62,8.63,8.59,8.62,433400.0,5.5471,5.5536,5.5278,5.5471,433400.0
2009-07-17 12:50:00,8.62,8.63,8.6,8.6,236600.0,5.5471,5.5536,5.5343,5.5343,236600.0
2009-07-17 13:00:00,8.6,8.61,8.59,8.59,215300.0,5.5343,5.5407,5.5278,5.5278,215300.0
2009-07-17 13:10:00,8.6,8.6,8.54,8.59,297800.0,5.5343,5.5343,5.4956,5.5278,297800.0
2009-07-17 13:20:00,8.59,8.61,8.56,8.59,261200.0,5.5278,5.5407,5.5085,5.5278,261200.0
2009-07-17 13:30:00,8.59,8.63,8.58,8.62,409500.0,5.5278,5.5536,5.5214,5.5471,409500.0
2009-07-17 13:40:00,8.61,8.62,8.58,8.59,300500.0,5.5407,5.5471,5.5214,5.5278,300500.0
2009-07-17 13:50:00,8.6,8.62,8.59,8.59,195100.0,5.5343,5.5471,5.5278,5.5278,195100.0
2009-07-17 14:00:00,8.59,8.62,8.58,8.61,294600.0,5.5278,5.5471,5.5214,5.5407,294600.0
2009-07-17 14:10:00,8.61,8.62,8.59,8.59,412500.0,5.5407,5.5471,5.5278,5.5278,412500.0
2009-07-17 14:20:00,8.58,8.62,8.58,8.61,174800.0,5.5214,5.5471,5.5214,5.5407,174800.0
2009-07-17 14:30:00,8.61,8.63,8.6,8.61,301700.0,5.5407,5.5536,5.5343,5.5407,301700.0
2009-07-17 14:40:00,8.61,8.63,8.6,8.61,285400.0,5.5407,5.5536,5.5343,5.5407,285400.0
2009-07-17 14:50:00,8.6,8.62,8.59,8.59,347300.0,5.5343,5.5471,5.5278,5.5278,347300.0
2009-07-17 15:00:00,8.59,8.61,8.52,8.53,574600.0,5.5278,5.5407,5.4828,5.4892,574600.0
2009-07-17 15:10:00,8.52,8.53,8.5,8.52,441800.0,5.4828,5.4892,5.4699,5.4828,441800.0
2009-07-17 15:20:00,8.51,8.54,8.51,8.52,295000.0,5.4763,5.4956,5.4763,5.4828,295000.0
2009-07-17 15:30:00,8.51,8.52,8.46,8.46,744100.0,5.4763,5.4828,5.4442,5.4442,744100.0
2009-07-17 15:40:00,8.47,8.55,8.46,8.54,1036100.0,5.4506,5.5021,5.4442,5.4956,1036100.0
2009-07-17 15:50:00,8.55,8.6,8.54,8.57,1337200.0,5.5021,5.5343,5.4956,5.5149,1337200.0
2009-07-20 09:30:00,8.97,9.45,8.96,9.44,4348100.0,5.7724,6.0812,5.7659,6.0748,4348100.0
2009-07-20 09:40:00,9.44,9.67,9.33,9.58,4892000.0,6.0748,6.2228,6.004,6.1649,4892000.0
2009-07-20 09:50:00,9.59,9.87,9.55,9.78,4469900.0,6.1713,6.3515,6.1456,6.2936,4469900.0
2009-07-20 10:00:00,9.78,9.85,9.64,9.68,2788600.0,6.2936,6.3387,6.2035,6.2293,2788600.0
2009-07-20 10:10:00,9.68,9.85,9.66,9.81,4131600.0,6.2293,6.3387,6.2164,6.3129,4131600.0
2009-07-20 10:20:00,9.8,9.81,9.58,9.73,2823400.0,6.3065,6.3129,6.1649,6.2614,2823400.0
2009-07-20 10:30:00,9.72,9.8,9.64,9.77,1931100.0,6.255,6.3065,6.2035,6.2872,1931100.0
2009-07-20 10:40:00,9.77,9.84,9.73,9.74,2142400.0,6.2872,6.3322,6.2614,6.2679,2142400.0
2009-07-20 10:50:00,9.74,9.9,9.7,9.86,1750800.0,6.2679,6.3708,6.2421,6.3451,1750800.0
2009-07-20 11:00:00,9.86,9.88,9.8,9.84,1269500.0,6.3451,6.358,6.3065,6.3322,1269500.0
2009-07-20 11:10:00,9.84,9.93,9.84,9.93,1660200.0,6.3322,6.3901,6.3322,6.3901,1660200.0
2009-07-20 11:20:00,9.92,10.12,9.92,9.99,4743900.0,6.3837,6.5124,6.3837,6.4287,4743900.0
2009-07-20 11:30:00,9.98,10.08,9.97,10.03,1525000.0,6.4223,6.4867,6.4159,6.4545,1525000.0
2009-07-20 11:40:00,10.03,10.04,9.96,9.97,1238300.0,6.4545,6.4609,6.4094,6.4159,1238300.0
2009-07-20 11:50:00,9.96,9.99,9.84,9.85,1799000.0,6.4094,6.4287,6.3322,6.3387,1799000.0
2009-07-20 12:00:00,9.86,9.94,9.82,9.91,1071200.0,6.3451,6.3966,6.3193,6.3773,1071200.0
2009-07-20 12:10:00,9.92,9.93,9.89,9.91,688600.0,6.3837,6.3901,6.3644,6.3773,688600.0
2009-07-20 12:20:00,9.9,9.93,9.82,9.93,973300.0,6.3708,6.3901,6.3193,6.3901,973300.0
2009-07-20 12:30:00,9.93,9.95,9.91,9.93,581600.0,6.3901,6.403,6.3773,6.3901,581600.0
2009-07-20 12:40:00,9.94,9.98,9.92,9.92,736900.0,6.3966,6.4223,6.3837,6.3837,736900.0
2009-07-20 12:50:00,9.93,9.97,9.9,9.92,519500.0,6.3901,6.4159,6.3708,6.3837,519500.0
2009-07-20 13:00:00,9.91,9.95,9.84,9.86,897900.0,6.3773,6.403,6.3322,6.3451,897900.0
2009-07-20 13:10:00,9.85,9.89,9.83,9.85,977900.0,6.3387,6.3644,6.3258,6.3387,977900.0
2009-07-20 13:20:00,9.84,9.92,9.83,9.9,878500.0,6.3322,6.3837,6.3258,6.3708,878500.0
2009-07-20 13:30:00,9.9,9.95,9.89,9.93,927100.0,6.3708,6.403,6.3644,6.3901,927100.0
2009-07-20 13:40:00,9.93,10.0,9.93,9.99,817400.0,6.3901,6.4352,6.3901,6.4287,817400.0
2009-07-20 13:50:00,9.99,10.0,9.96,9.97,568600.0,6.4287,6.4352,6.4094,6.4159,568600.0
2009-07-20 14:00:00,9.96,9.98,9.92,9.94,611800.0,6.4094,6.4223,6.3837,6.3966,611800.0
2009-07-20 14:10:00,9.95,9.98,9.93,9.96,338000.0,6.403,6.4223,6.3901,6.4094,338000.0
2009-07-20 14:20:00,9.97,9.97,9.9,9.93,504400.0,6.4159,6.4159,6.3708,6.3901,504400.0
2009-07-20 14:30:00,9.92,9.97,9.91,9.95,588200.0,6.3837,6.4159,6.3773,6.403,588200.0
2009-07-20 14:40:00,9.95,9.96,9.91,9.95,663600.0,6.403,6.4094,6.3773,6.403,663600.0
2009-07-20 14:50:00,9.96,9.97,9.94,9.96,516100.0,6.4094,6.4159,6.3966,6.4094,516100.0
2009-07-20 15:00:00,9.96,10.01,9.95,9.97,1751100.0,6.4094,6.4416,6.403,6.4159,1751100.0
2009-07-20 15:10:00,9.97,9.98,9.92,9.95,614100.0,6.4159,6.4223,6.3837,6.403,614100.0
2009-07-20 15:20:00,9.95,9.97,9.93,9.95,549100.0,6.403,6.4159,6.3901,6.403,549100.0
2009-07-20 15:30:00,9.95,9.95,9.86,9.89,1013900.0,6.403,6.403,6.3451,6.3644,1013900.0
2009-07-20 15:40:00,9.89,9.91,9.78,9.78,1665800.0,6.3644,6.3773,6.2936,6.2936,1665800.0
2009-07-20 15:50:00,9.79,9.86,9.78,9.84,1966900.0,6.3,6.3451,6.2936,6.3322,1966900.0
2009-07-21 09:30:00,10.25,10.5,9.87,10.09,4643800.0,6.5961,6.7569,6.3515,6.4931,4643800.0
2009-07-21 09:40:00,10.1,10.17,9.98,10.01,2159000.0,6.4995,6.5446,6.4223,6.4416,2159000.0
2009-07-21 09:50:00,10.01,10.12,9.95,10.09,1743500.0,6.4416,6.5124,6.403,6.4931,1743500.0
2009-07-21 10:00:00,10.08,10.1,9.85,9.92,1785400.0,6.4867,6.4995,6.3387,6.3837,1785400.0
2009-07-21 10:10:00,9.92,9.96,9.79,9.96,1581300.0,6.3837,6.4094,6.3,6.4094,1581300.0
2009-07-21 10:20:00,9.96,10.02,9.95,10.0,1034100.0,6.4094,6.448,6.403,6.4352,1034100.0
2009-07-21 10:30:00,10.01,10.05,9.99,10.02,931100.0,6.4416,6.4674,6.4287,6.448,931100.0
2009-07-21 10:40:00,10.03,10.04,9.95,9.97,787900.0,6.4545,6.4609,6.403,6.4159,787900.0
2009-07-21 10:50:00,9.98,9.99,9.9,9.98,544600.0,6.4223,6.4287,6.3708,6.4223,544600.0
2009-07-21 11:00:00,9.99,10.02,9.94,10.01,465700.0,6.4287,6.448,6.3966,6.4416,465700.0
2009-07-21 11:10:00,10.01,10.01,9.94,9.95,394700.0,6.4416,6.4416,6.3966,6.403,394700.0
2009-07-21 11:20:00,9.95,9.98,9.92,9.92,383400.0,6.403,6.4223,6.3837,6.3837,383400.0
2009-07-21 11:30:00,9.92,9.95,9.86,9.89,505400.0,6.3837,6.403,6.3451,6.3644,505400.0
2009-07-21 11:40:00,9.89,9.89,9.62,9.64,1415500.0,6.3644,6.3644,6.1906,6.2035,1415500.0
2009-07-21 11:50:00,9.63,9.69,9.46,9.49,1578700.0,6.1971,6.2357,6.0877,6.107,1578700.0
2009-07-21 12:00:00,9.49,9.63,9.46,9.61,1170000.0,6.107,6.1971,6.0877,6.1842,1170000.0
2009-07-21 12:10:00,9.61,9.75,9.6,9.66,886600.0,6.1842,6.2743,6.1778,6.2164,886600.0
2009-07-21 12:20:00,9.66,9.66,9.56,9.62,994000.0,6.2164,6.2164,6.152,6.1906,994000.0
2009-07-21 12:30:00,9.61,9.63,9.51,9.61,749200.0,6.1842,6.1971,6.1199,6.1842,749200.0
2009-07-21 12:40:00,9.62,9.62,9.56,9.6,286500.0,6.1906,6.1906,6.152,6.1778,286500.0
2009-07-21 12:50:00,9.6,9.6,9.54,9.56,449400.0,6.1778,6.1778,6.1392,6.152,449400.0
2009-07-21 13:00:00,9.56,9.58,9.46,9.5,691900.0,6.152,6.1649,6.0877,6.1134,691900.0
2009-07-21 13:10:00,9.51,9.57,9.48,9.56,362200.0,6.1199,6.1585,6.1005,6.152,362200.0
2009-07-21 13:20:00,9.57,9.57,9.48,9.56,549500.0,6.1585,6.1585,6.1005,6.152,549500.0
2009-07-21 13:30:00,9.56,9.58,9.51,9.55,298600.0,6.152,6.1649,6.1199,6.1456,298600.0
2009-07-21 13:40:00,9.56,9.65,9.55,9.59,463100.0,6.152,6.2099,6.1456,6.1713,463100.0
2009-07-21 13:50:00,9.59,9.61,9.54,9.58,249500.0,6.1713,6.1842,6.1392,6.1649,249500.0
2009-07-21 14:00:00,9.59,9.65,9.58,9.62,306900.0,6.1713,6.2099,6.1649,6.1906,306900.0
2009-07-21 14:10:00,9.63,9.77,9.63,9.69,672400.0,6.1971,6.2872,6.1971,6.2357,672400.0
2009-07-21 14:20:00,9.7,9.71,9.65,9.66,449800.0,6.2421,6.2486,6.2099,6.2164,449800.0
2009-07-21 14:30:00,9.65,9.7,9.6,9.68,460400.0,6.2099,6.2421,6.1778,6.2293,460400.0
2009-07-21 14:40:00,9.68,9.71,9.65,9.69,472900.0,6.2293,6.2486,6.2099,6.2357,472900.0
2009-07-21 14:50:00,9.7,9.75,9.69,9.71,566000.0,6.2421,6.2743,6.2357,6.2486,566000.0
2009-07-21 15:00:00,9.72,9.74,9.67,9.69,435700.0,6.255,6.2679,6.2228,6.2357,435700.0
2009-07-21 15:10:00,9.69,9.72,9.68,9.72,309300.0,6.2357,6.255,6.2293,6.255,309300.0
2009-07-21 15:20:00,9.71,9.72,9.68,9.7,422400.0,6.2486,6.255,6.2293,6.2421,422400.0
2009-07-21 15:30:00,9.7,9.72,9.63,9.63,461300.0,6.2421,6.255,6.1971,6.1971,461300.0
2009-07-21 15:40:00,9.63,9.71,9.63,9.67,528700.0,6.1971,6.2486,6.1971,6.2228,528700.0
2009-07-21 15:50:00,9.67,9.72,9.66,9.71,1192800.0,6.2228,6.255,6.2164,6.2486,1192800.0
2009-07-22 09:30:00,9.69,9.93,9.55,9.85,1803800.0,6.2357,6.3901,6.1456,6.3387,1803800.0
2009-07-22 09:40:00,9.85,10.05,9.83,10.05,2338800.0,6.3387,6.4674,6.3258,6.4674,2338800.0
2009-07-22 09:50:00,10.04,10.24,10.02,10.17,3568600.0,6.4609,6.5896,6.448,6.5446,3568600.0
2009-07-22 10:00:00,10.17,10.25,10.15,10.18,1773100.0,6.5446,6.5961,6.5317,6.551,1773100.0
2009-07-22 10:10:00,10.18,10.19,9.96,10.0,1640700.0,6.551,6.5574,6.4094,6.4352,1640700.0
2009-07-22 10:20:00,10.0,10.1,9.84,9.88,1742300.0,6.4352,6.4995,6.3322,6.358,1742300.0
2009-07-22 10:30:00,9.88,9.97,9.87,9.93,916900.0,6.358,6.4159,6.3515,6.3901,916900.0
2009-07-22 10:40:00,9.94,9.99,9.91,9.99,483300.0,6.3966,6.4287,6.3773,6.4287,483300.0
2009-07-22 10:50:00,9.99,10.04,9.95,9.99,1449500.0,6.4287,6.4609,6.403,6.4287,1449500.0
2009-07-22 11:00:00,9.98,10.06,9.94,10.05,742500.0,6.4223,6.4738,6.3966,6.4674,742500.0
2009-07-22 11:10:00,10.05,10.09,9.97,10.0,986000.0,6.4674,6.4931,6.4159,6.4352,986000.0
2009-07-22 11:20:00,10.0,10.0,9.94,9.98,451100.0,6.4352,6.4352,6.3966,6.4223,451100.0
2009-07-22 11:30:00,9.98,10.0,9.93,9.94,330900.0,6.4223,6.4352,6.3901,6.3966,330900.0
2009-07-22 11:40:00,9.93,9.95,9.89,9.9,550700.0,6.3901,6.403,6.3644,6.3708,550700.0
2009-07-22 11:50:00,9.89,9.97,9.89,9.97,305600.0,6.3644,6.4159,6.3644,6.4159,305600.0
2009-07-22 12:00:00,9.96,10.0,9.96,9.99,227500.0,6.4094,6.4352,6.4094,6.4287,227500.0
2009-07-22 12:10:00,9.98,10.0,9.96,9.99,267800.0,6.4223,6.4352,6.4094,6.4287,267800.0
2009-07-22 12:20:00,9.99,10.09,9.99,10.04,697000.0,6.4287,6.4931,6.4287,6.4609,697000.0
2009-07-22 12:30:00,10.05,10.08,10.02,10.06,624100.0,6.4674,6.4867,6.448,6.4738,624100.0
2009-07-22 12:40:00,10.06,10.1,10.05,10.09,623500.0,6.4738,6.4995,6.4674,6.4931,623500.0
2009-07-22 12:50:00,10.1,10.13,10.08,10.11,535500.0,6.4995,6.5188,6.4867,6.506,535500.0
2009-07-22 13:00:00,10.12,10.15,10.1,10.15,631400.0,6.5124,6.5317,6.4995,6.5317,631400.0
2009-07-22 13:10:00,10.14,10.19,10.12,10.15,584900.0,6.5253,6.5574,6.5124,6.5317,584900.0
2009-07-22 13:20:00,10.15,10.15,10.05,10.11,525700.0,6.5317,6.5317,6.4674,6.506,525700.0
2009-07-22 13:30:00,10.11,10.12,10.06,10.1,404400.0,6.506,6.5124,6.4738,6.4995,404400.0
2009-07-22 13:40:00,10.1,10.13,10.04,10.1,507500.0,6.4995,6.5188,6.4609,6.4995,507500.0
2009-07-22 13:50:00,10.1,10.15,10.08,10.15,345900.0,6.4995,6.5317,6.4867,6.5317,345900.0
2009-07-22 14:00:00,10.15,10.18,10.1,10.13,591000.0,6.5317,6.551,6.4995,6.5188,591000.0
2009-07-22 14:10:00,10.12,10.19,10.12,10.18,444500.0,6.5124,6.5574,6.5124,6.551,444500.0
2009-07-22 14:20:00,10.18,10.21,10.16,10.2,1037200.0,6.551,6.5703,6.5381,6.5639,1037200.0
2009-07-22 14:30:00,10.2,10.23,10.19,10.22,509000.0,6.5639,6.5832,6.5574,6.5768,509000.0
2009-07-22 14:40:00,10.23,10.27,10.21,10.25,1365200.0,6.5832,6.6089,6.5703,6.5961,1365200.0
2009-07-22 14:50:00,10.25,10.35,10.24,10.33,1099700.0,6.5961,6.6604,6.5896,6.6475,1099700.0
2009-07-22 15:00:00,10.34,10.37,10.26,10.31,1071900.0,6.654,6.6733,6.6025,6.6347,1071900.0
2009-07-22 15:10:00,10.3,10.31,10.14,10.18,1622400.0,6.6282,6.6347,6.5253,6.551,1622400.0
2009-07-22 15:20:00,10.18,10.24,10.14,10.2,1130700.0,6.551,6.5896,6.5253,6.5639,1130700.0
2009-07-22 15:30:00,10.2,10.22,10.16,10.2,606000.0,6.5639,6.5768,6.5381,6.5639,606000.0
2009-07-22 15:40:00,10.19,10.21,10.15,10.16,772200.0,6.5574,6.5703,6.5317,6.5381,772200.0
2009-07-22 15:50:00,10.16,10.21,10.12,10.19,1082200.0,6.5381,6.5703,6.5124,6.5574,1082200.0
2009-07-23 09:30:00,10.3,10.33,9.85,10.06,2396900.0,6.6282,6.6475,6.3387,6.4738,2396900.0
2009-07-23 09:40:00,10.07,10.24,10.04,10.17,1709500.0,6.4802,6.5896,6.4609,6.5446,1709500.0
2009-07-23 09:50:00,10.17,10.33,10.16,10.27,1354500.0,6.5446,6.6475,6.5381,6.6089,1354500.0
2009-07-23 10:00:00,10.28,10.3,10.16,10.23,1176200.0,6.6154,6.6282,6.5381,6.5832,1176200.0
2009-07-23 10:10:00,10.23,10.24,10.16,10.19,882300.0,6.5832,6.5896,6.5381,6.5574,882300.0
2009-07-23 10:20:00,10.2,10.22,10.11,10.14,878600.0,6.5639,6.5768,6.506,6.5253,878600.0
2009-07-23 10:30:00,10.15,10.3,10.15,10.26,1200200.0,6.5317,6.6282,6.5317,6.6025,1200200.0
2009-07-23 10:40:00,10.26,10.29,10.15,10.16,754500.0,6.6025,6.6218,6.5317,6.5381,754500.0
2009-07-23 10:50:00,10.17,10.2,10.15,10.2,460800.0,6.5446,6.5639,6.5317,6.5639,460800.0
2009-07-23 11:00:00,10.2,10.28,10.19,10.26,1037100.0,6.5639,6.6154,6.5574,6.6025,1037100.0
2009-07-23 11:10:00,10.25,10.43,10.25,10.4,1830600.0,6.5961,6.7119,6.5961,6.6926,1830600.0
2009-07-23 11:20:00,10.39,10.46,10.39,10.45,1076700.0,6.6862,6.7312,6.6862,6.7248,1076700.0
2009-07-23 11:30:00,10.45,10.46,10.36,10.43,755600.0,6.7248,6.7312,6.6668,6.7119,755600.0
2009-07-23 11:40:00,10.42,10.46,10.36,10.38,726000.0,6.7055,6.7312,6.6668,6.6797,726000.0
2009-07-23 11:50:00,10.38,10.44,10.35,10.35,720600.0,6.6797,6.7183,6.6604,6.6604,720600.0
2009-07-23 12:00:00,10.35,10.4,10.35,10.4,364400.0,6.6604,6.6926,6.6604,6.6926,364400.0
2009-07-23 12:10:00,10.39,10.43,10.37,10.43,356300.0,6.6862,6.7119,6.6733,6.7119,356300.0
2009-07-23 12:20:00,10.43,10.44,10.35,10.39,419700.0,6.7119,6.7183,6.6604,6.6862,419700.0
2009-07-23 12:30:00,10.39,10.43,10.37,10.43,353600.0,6.6862,6.7119,6.6733,6.7119,353600.0
2009-07-23 12:40:00,10.43,10.45,10.39,10.41,477100.0,6.7119,6.7248,6.6862,6.699,477100.0
2009-07-23 12:50:00,10.41,10.41,10.36,10.4,242100.0,6.699,6.699,6.6668,6.6926,242100.0
2009-07-23 13:00:00,10.39,10.4,10.32,10.35,561800.0,6.6862,6.6926,6.6411,6.6604,561800.0
2009-07-23 13:10:00,10.35,10.4,10.34,10.39,428300.0,6.6604,6.6926,6.654,6.6862,428300.0
2009-07-23 13:20:00,10.4,10.41,10.35,10.36,456900.0,6.6926,6.699,6.6604,6.6668,456900.0
2009-07-23 13:30:00,10.35,10.4,10.33,10.4,358900.0,6.6604,6.6926,6.6475,6.6926,358900.0
2009-07-23 13:40:00,10.39,10.4,10.34,10.36,353400.0,6.6862,6.6926,6.654,6.6668,353400.0
2009-07-23 13:50:00,10.35,10.36,10.28,10.29,718200.0,6.6604,6.6668,6.6154,6.6218,718200.0
2009-07-23 14:00:00,10.29,10.3,10.16,10.18,1157300.0,6.6218,6.6282,6.5381,6.551,1157300.0
2009-07-23 14:10:00,10.18,10.3,10.15,10.3,1714300.0,6.551,6.6282,6.5317,6.6282,1714300.0
2009-07-23 14:20:00,10.3,10.34,10.24,10.27,1083600.0,6.6282,6.654,6.5896,6.6089,1083600.0
2009-07-23 14:30:00,10.27,10.33,10.2,10.33,923800.0,6.6089,6.6475,6.5639,6.6475,923800.0
2009-07-23 14:40:00,10.33,10.37,10.31,10.33,803500.0,6.6475,6.6733,6.6347,6.6475,803500.0
2009-07-23 14:50:00,10.33,10.34,10.27,10.29,570700.0,6.6475,6.654,6.6089,6.6218,570700.0
2009-07-23 15:00:00,10.29,10.31,10.22,10.22,702400.0,6.6218,6.6347,6.5768,6.5768,702400.0
2009-07-23 15:10:00,10.23,10.29,10.23,10.25,838100.0,6.5832,6.6218,6.5832,6.5961,838100.0
2009-07-23 15:20:00,10.25,10.26,10.22,10.23,639100.0,6.5961,6.6025,6.5768,6.5832,639100.0
2009-07-23 15:30:00,10.23,10.23,10.15,10.18,1282900.0,6.5832,6.5832,6.5317,6.551,1282900.0
2009-07-23 15:40:00,10.18,10.22,10.15,10.15,783500.0,6.551,6.5768,6.5317,6.5317,783500.0
2009-07-23 15:50:00,10.15,10.16,10.13,10.13,1094700.0,6.5317,6.5381,6.5188,6.5188,1094700.0
2009-07-24 09:30:00,9.98,10.27,9.92,10.11,1919600.0,6.4223,6.6089,6.3837,6.506,1919600.0
2009-07-24 09:40:00,10.11,10.22,10.11,10.13,919000.0,6.506,6.5768,6.506,6.5188,919000.0
2009-07-24 09:50:00,10.12,10.14,10.01,10.04,944600.0,6.5124,6.5253,6.4416,6.4609,944600.0
2009-07-24 10:00:00,10.04,10.12,9.99,10.02,1288900.0,6.4609,6.5124,6.4287,6.448,1288900.0
2009-07-24 10:10:00,10.03,10.07,9.94,9.98,1168400.0,6.4545,6.4802,6.3966,6.4223,1168400.0
2009-07-24 10:20:00,9.98,10.05,9.95,10.05,770000.0,6.4223,6.4674,6.403,6.4674,770000.0
2009-07-24 10:30:00,10.04,10.07,9.98,10.0,462800.0,6.4609,6.4802,6.4223,6.4352,462800.0
2009-07-24 10:40:00,10.01,10.06,9.98,10.03,376800.0,6.4416,6.4738,6.4223,6.4545,376800.0
2009-07-24 10:50:00,10.04,10.04,9.99,10.03,360000.0,6.4609,6.4609,6.4287,6.4545,360000.0
2009-07-24 11:00:00,10.04,10.15,10.02,10.1,821900.0,6.4609,6.5317,6.448,6.4995,821900.0
2009-07-24 11:10:00,10.11,10.23,10.09,10.17,1153100.0,6.506,6.5832,6.4931,6.5446,1153100.0
2009-07-24 11:20:00,10.18,10.29,10.18,10.24,1178500.0,6.551,6.6218,6.551,6.5896,1178500.0
2009-07-24 11:30:00,10.24,10.39,10.24,10.37,1401300.0,6.5896,6.6862,6.5896,6.6733,1401300.0
2009-07-24 11:40:00,10.37,10.44,10.34,10.42,1318700.0,6.6733,6.7183,6.654,6.7055,1318700.0
2009-07-24 11:50:00,10.42,10.49,10.4,10.48,1089200.0,6.7055,6.7505,6.6926,6.7441,1089200.0
2009-07-24 12:00:00,10.48,10.54,10.46,10.54,1483600.0,6.7441,6.7827,6.7312,6.7827,1483600.0
2009-07-24 12:10:00,10.54,10.55,10.45,10.46,899900.0,6.7827,6.7891,6.7248,6.7312,899900.0
2009-07-24 12:20:00,10.46,10.46,10.37,10.39,1275600.0,6.7312,6.7312,6.6733,6.6862,1275600.0
2009-07-24 12:30:00,10.39,10.46,10.39,10.46,545700.0,6.6862,6.7312,6.6862,6.7312,545700.0
2009-07-24 12:40:00,10.46,10.6,10.45,10.6,1358800.0,6.7312,6.8213,6.7248,6.8213,1358800.0
2009-07-24 12:50:00,10.6,10.64,10.54,10.59,1235100.0,6.8213,6.847,6.7827,6.8149,1235100.0
2009-07-24 13:00:00,10.58,10.73,10.57,10.72,1300300.0,6.8084,6.9049,6.802,6.8985,1300300.0
2009-07-24 13:10:00,10.72,10.87,10.71,10.87,2494900.0,6.8985,6.995,6.8921,6.995,2494900.0
2009-07-24 13:20:00,10.87,10.99,10.86,10.93,3076600.0,6.995,7.0723,6.9886,7.0336,3076600.0
2009-07-24 13:30:00,10.93,11.09,10.89,11.04,3372900.0,7.0336,7.1366,7.0079,7.1044,3372900.0
2009-07-24 13:40:00,11.04,11.05,10.9,10.91,1336500.0,7.1044,7.1109,7.0143,7.0208,1336500.0
2009-07-24 13:50:00,10.91,10.99,10.9,10.95,1153600.0,7.0208,7.0723,7.0143,7.0465,1153600.0
2009-07-24 14:00:00,10.95,11.04,10.94,11.0,1482400.0,7.0465,7.1044,7.0401,7.0787,1482400.0
2009-07-24 14:10:00,11.01,11.02,10.92,10.93,998700.0,7.0851,7.0916,7.0272,7.0336,998700.0
2009-07-24 14:20:00,10.92,10.92,10.78,10.81,1753300.0,7.0272,7.0272,6.9371,6.9564,1753300.0
2009-07-24 14:30:00,10.81,10.85,10.75,10.81,1041600.0,6.9564,6.9822,6.9178,6.9564,1041600.0
2009-07-24 14:40:00,10.8,10.94,10.79,10.92,978700.0,6.95,7.0401,6.9436,7.0272,978700.0
2009-07-24 14:50:00,10.91,10.98,10.86,10.98,878000.0,7.0208,7.0658,6.9886,7.0658,878000.0
2009-07-24 15:00:00,10.98,11.05,10.96,10.99,1147000.0,7.0658,7.1109,7.053,7.0723,1147000.0
2009-07-24 15:10:00,10.99,11.02,10.89,10.91,1172300.0,7.0723,7.0916,7.0079,7.0208,1172300.0
2009-07-24 15:20:00,10.9,11.0,10.89,10.96,819100.0,7.0143,7.0787,7.0079,7.053,819100.0
2009-07-24 15:30:00,10.97,10.98,10.8,10.84,2302100.0,7.0594,7.0658,6.95,6.9757,2302100.0
2009-07-24 15:40:00,10.84,10.91,10.82,10.89,1061300.0,6.9757,7.0208,6.9629,7.0079,1061300.0
2009-07-24 15:50:00,10.89,10.92,10.85,10.88,1400100.0,7.0079,7.0272,6.9822,7.0015,1400100.0
2009-07-27 09:30:00,11.23,11.56,11.08,11.31,5030600.0,7.2267,7.4391,7.1302,7.2782,5030600.0
2009-07-27 09:40:00,11.34,11.51,11.28,11.37,2550600.0,7.2975,7.4069,7.2589,7.3168,2550600.0
2009-07-27 09:50:00,11.36,11.45,11.26,11.32,1761400.0,7.3104,7.3683,7.246,7.2846,1761400.0
2009-07-27 10:00:00,11.32,11.48,11.32,11.36,2077200.0,7.2846,7.3876,7.2846,7.3104,2077200.0
2009-07-27 10:10:00,11.36,11.39,11.14,11.33,1989400.0,7.3104,7.3297,7.1688,7.2911,1989400.0
2009-07-27 10:20:00,11.34,11.36,11.19,11.22,1583500.0,7.2975,7.3104,7.201,7.2203,1583500.0
2009-07-27 10:30:00,11.21,11.24,11.02,11.12,1818000.0,7.2138,7.2331,7.0916,7.1559,1818000.0
2009-07-27 10:40:00,11.12,11.25,11.06,11.25,1268300.0,7.1559,7.2396,7.1173,7.2396,1268300.0
2009-07-27 10:50:00,11.25,11.25,11.14,11.24,693600.0,7.2396,7.2396,7.1688,7.2331,693600.0
2009-07-27 11:00:00,11.23,11.35,11.14,11.32,1224800.0,7.2267,7.3039,7.1688,7.2846,1224800.0
2009-07-27 11:10:00,11.32,11.35,11.28,11.28,581500.0,7.2846,7.3039,7.2589,7.2589,581500.0
2009-07-27 11:20:00,11.28,11.42,11.26,11.35,1048600.0,7.2589,7.349,7.246,7.3039,1048600.0
2009-07-27 11:30:00,11.35,11.42,11.32,11.35,795800.0,7.3039,7.349,7.2846,7.3039,795800.0
2009-07-27 11:40:00,11.36,11.42,11.35,11.42,710700.0,7.3104,7.349,7.3039,7.349,710700.0
2009-07-27 11:50:00,11.42,11.43,11.27,11.29,838900.0,7.349,7.3554,7.2524,7.2653,838900.0
2009-07-27 12:00:00,11.29,11.34,11.24,11.33,574200.0,7.2653,7.2975,7.2331,7.2911,574200.0
2009-07-27 12:10:00,11.32,11.39,11.3,11.38,482800.0,7.2846,7.3297,7.2718,7.3232,482800.0
2009-07-27 12:20:00,11.38,11.39,11.29,11.31,362800.0,7.3232,7.3297,7.2653,7.2782,362800.0
2009-07-27 12:30:00,11.3,11.35,11.26,11.32,588200.0,7.2718,7.3039,7.246,7.2846,588200.0
2009-07-27 12:40:00,11.32,11.36,11.28,11.29,516700.0,7.2846,7.3104,7.2589,7.2653,516700.0
2009-07-27 12:50:00,11.29,11.34,11.26,11.3,535000.0,7.2653,7.2975,7.246,7.2718,535000.0
2009-07-27 13:00:00,11.3,11.33,11.28,11.31,278300.0,7.2718,7.2911,7.2589,7.2782,278300.0
2009-07-27 13:10:00,11.31,11.31,11.21,11.23,986100.0,7.2782,7.2782,7.2138,7.2267,986100.0
2009-07-27 13:20:00,11.23,11.24,11.13,11.14,883200.0,7.2267,7.2331,7.1624,7.1688,883200.0
2009-07-27 13:30:00,11.15,11.2,11.11,11.19,856600.0,7.1752,7.2074,7.1495,7.201,856600.0
2009-07-27 13:40:00,11.2,11.23,11.17,11.22,500300.0,7.2074,7.2267,7.1881,7.2203,500300.0
2009-07-27 13:50:00,11.22,11.27,11.21,11.23,537100.0,7.2203,7.2524,7.2138,7.2267,537100.0
2009-07-27 14:00:00,11.23,11.24,11.17,11.22,750800.0,7.2267,7.2331,7.1881,7.2203,750800.0
2009-07-27 14:10:00,11.21,11.28,11.21,11.26,455400.0,7.2138,7.2589,7.2138,7.246,455400.0
2009-07-27 14:20:00,11.27,11.28,11.22,11.25,280200.0,7.2524,7.2589,7.2203,7.2396,280200.0
2009-07-27 14:30:00,11.25,11.3,11.24,11.26,367800.0,7.2396,7.2718,7.2331,7.246,367800.0
2009-07-27 14:40:00,11.27,11.33,11.25,11.3,476500.0,7.2524,7.2911,7.2396,7.2718,476500.0
2009-07-27 14:50:00,11.3,11.31,11.25,11.27,429300.0,7.2718,7.2782,7.2396,7.2524,429300.0
2009-07-27 15:00:00,11.27,11.3,11.26,11.28,542800.0,7.2524,7.2718,7.246,7.2589,542800.0
2009-07-27 15:10:00,11.29,11.34,11.25,11.25,526300.0,7.2653,7.2975,7.2396,7.2396,526300.0
2009-07-27 15:20:00,11.26,11.28,11.21,11.21,328100.0,7.246,7.2589,7.2138,7.2138,328100.0
2009-07-27 15:30:00,11.21,11.22,11.17,11.2,553400.0,7.2138,7.2203,7.1881,7.2074,553400.0
2009-07-27 15:40:00,11.19,11.25,11.19,11.21,418900.0,7.201,7.2396,7.201,7.2138,418900.0
2009-07-27 15:50:00,11.21,11.27,11.21,11.26,1181300.0,7.2138,7.2524,7.2138,7.246,1181300.0
2009-07-28 09:30:00,11.0,11.08,10.8,11.06,2438300.0,7.0787,7.1302,6.95,7.1173,2438300.0
2009-07-28 09:40:00,11.06,11.15,11.0,11.12,1180100.0,7.1173,7.1752,7.0787,7.1559,1180100.0
2009-07-28 09:50:00,11.12,11.2,11.06,11.17,960500.0,7.1559,7.2074,7.1173,7.1881,960500.0
2009-07-28 10:00:00,11.17,11.17,11.05,11.09,1133400.0,7.1881,7.1881,7.1109,7.1366,1133400.0
2009-07-28 10:10:00,11.09,11.12,10.9,10.99,1241500.0,7.1366,7.1559,7.0143,7.0723,1241500.0
2009-07-28 10:20:00,10.98,11.02,10.92,10.99,931600.0,7.0658,7.0916,7.0272,7.0723,931600.0
2009-07-28 10:30:00,10.99,11.06,10.98,11.04,825000.0,7.0723,7.1173,7.0658,7.1044,825000.0
2009-07-28 10:40:00,11.05,11.1,11.03,11.09,433100.0,7.1109,7.143,7.098,7.1366,433100.0
2009-07-28 10:50:00,11.1,11.1,11.01,11.04,360800.0,7.143,7.143,7.0851,7.1044,360800.0
2009-07-28 11:00:00,11.03,11.03,10.9,10.93,843300.0,7.098,7.098,7.0143,7.0336,843300.0
2009-07-28 11:10:00,10.93,10.94,10.87,10.88,835300.0,7.0336,7.0401,6.995,7.0015,835300.0
2009-07-28 11:20:00,10.88,10.89,10.85,10.86,526900.0,7.0015,7.0079,6.9822,6.9886,526900.0
2009-07-28 11:30:00,10.86,10.87,10.7,10.71,1352200.0,6.9886,6.995,6.8856,6.8921,1352200.0
2009-07-28 11:40:00,10.71,10.85,10.7,10.83,680600.0,6.8921,6.9822,6.8856,6.9693,680600.0
2009-07-28 11:50:00,10.83,10.84,10.75,10.79,487400.0,6.9693,6.9757,6.9178,6.9436,487400.0
2009-07-28 12:00:00,10.8,10.82,10.74,10.81,413900.0,6.95,6.9629,6.9114,6.9564,413900.0
2009-07-28 12:10:00,10.82,10.84,10.8,10.83,322100.0,6.9629,6.9757,6.95,6.9693,322100.0
2009-07-28 12:20:00,10.83,10.84,10.75,10.75,294900.0,6.9693,6.9757,6.9178,6.9178,294900.0
2009-07-28 12:30:00,10.76,10.82,10.75,10.8,205800.0,6.9243,6.9629,6.9178,6.95,205800.0
2009-07-28 12:40:00,10.81,10.81,10.75,10.75,301200.0,6.9564,6.9564,6.9178,6.9178,301200.0
2009-07-28 12:50:00,10.76,10.78,10.72,10.78,420600.0,6.9243,6.9371,6.8985,6.9371,420600.0
2009-07-28 13:00:00,10.78,10.8,10.73,10.77,331900.0,6.9371,6.95,6.9049,6.9307,331900.0
2009-07-28 13:10:00,10.77,10.82,10.76,10.78,323200.0,6.9307,6.9629,6.9243,6.9371,323200.0
2009-07-28 13:20:00,10.78,10.88,10.78,10.83,506200.0,6.9371,7.0015,6.9371,6.9693,506200.0
2009-07-28 13:30:00,10.84,10.88,10.83,10.87,265400.0,6.9757,7.0015,6.9693,6.995,265400.0
2009-07-28 13:40:00,10.88,10.88,10.85,10.87,166600.0,7.0015,7.0015,6.9822,6.995,166600.0
2009-07-28 13:50:00,10.88,10.96,10.86,10.94,587400.0,7.0015,7.053,6.9886,7.0401,587400.0
2009-07-28 14:00:00,10.93,10.98,10.9,10.98,462900.0,7.0336,7.0658,7.0143,7.0658,462900.0
2009-07-28 14:10:00,10.98,10.99,10.94,10.96,582300.0,7.0658,7.0723,7.0401,7.053,582300.0
2009-07-28 14:20:00,10.96,11.0,10.96,10.99,387800.0,7.053,7.0787,7.053,7.0723,387800.0
2009-07-28 14:30:00,10.99,11.03,10.98,11.01,981800.0,7.0723,7.098,7.0658,7.0851,981800.0
2009-07-28 14:40:00,11.0,11.01,10.91,10.93,442400.0,7.0787,7.0851,7.0208,7.0336,442400.0
2009-07-28 14:50:00,10.92,10.95,10.85,10.92,564200.0,7.0272,7.0465,6.9822,7.0272,564200.0
2009-07-28 15:00:00,10.92,10.98,10.89,10.92,377700.0,7.0272,7.0658,7.0079,7.0272,377700.0
2009-07-28 15:10:00,10.91,10.95,10.89,10.89,460400.0,7.0208,7.0465,7.0079,7.0079,460400.0
2009-07-28 15:20:00,10.89,10.93,10.86,10.9,524900.0,7.0079,7.0336,6.9886,7.0143,524900.0
2009-07-28 15:30:00,10.9,10.97,10.9,10.91,423100.0,7.0143,7.0594,7.0143,7.0208,423100.0
2009-07-28 15:40:00,10.91,10.96,10.9,10.93,527400.0,7.0208,7.053,7.0143,7.0336,527400.0
2009-07-28 15:50:00,10.93,10.96,10.9,10.91,827600.0,7.0336,7.053,7.0143,7.0208,827600.0
2009-07-29 09:30:00,10.68,10.73,10.26,10.57,2749100.0,6.8728,6.9049,6.6025,6.802,2749100.0
2009-07-29 09:40:00,10.57,10.69,10.46,10.56,1407800.0,6.802,6.8792,6.7312,6.7955,1407800.0
2009-07-29 09:50:00,10.56,10.75,10.54,10.71,1035800.0,6.7955,6.9178,6.7827,6.8921,1035800.0
2009-07-29 10:00:00,10.71,10.74,10.64,10.66,1021300.0,6.8921,6.9114,6.847,6.8599,1021300.0
2009-07-29 10:10:00,10.66,10.73,10.53,10.53,1235400.0,6.8599,6.9049,6.7762,6.7762,1235400.0
2009-07-29 10:20:00,10.54,10.64,10.48,10.62,1034200.0,6.7827,6.847,6.7441,6.8342,1034200.0
2009-07-29 10:30:00,10.62,10.62,10.52,10.53,659900.0,6.8342,6.8342,6.7698,6.7762,659900.0
2009-07-29 10:40:00,10.53,10.65,10.52,10.6,752500.0,6.7762,6.8535,6.7698,6.8213,752500.0
2009-07-29 10:50:00,10.59,10.62,10.51,10.51,703400.0,6.8149,6.8342,6.7634,6.7634,703400.0
2009-07-29 11:00:00,10.52,10.59,10.48,10.59,730700.0,6.7698,6.8149,6.7441,6.8149,730700.0
2009-07-29 11:10:00,10.58,10.6,10.51,10.54,526100.0,6.8084,6.8213,6.7634,6.7827,526100.0
2009-07-29 11:20:00,10.54,10.55,10.47,10.51,675100.0,6.7827,6.7891,6.7376,6.7634,675100.0
2009-07-29 11:30:00,10.5,10.51,10.42,10.42,621000.0,6.7569,6.7634,6.7055,6.7055,621000.0
2009-07-29 11:40:00,10.42,10.44,10.4,10.4,702400.0,6.7055,6.7183,6.6926,6.6926,702400.0
2009-07-29 11:50:00,10.41,10.41,10.32,10.39,974800.0,6.699,6.699,6.6411,6.6862,974800.0
2009-07-29 12:00:00,10.38,10.43,10.37,10.39,463100.0,6.6797,6.7119,6.6733,6.6862,463100.0
2009-07-29 12:10:00,10.38,10.39,10.33,10.36,635700.0,6.6797,6.6862,6.6475,6.6668,635700.0
2009-07-29 12:20:00,10.35,10.39,10.31,10.36,496200.0,6.6604,6.6862,6.6347,6.6668,496200.0
2009-07-29 12:30:00,10.36,10.38,10.33,10.37,280800.0,6.6668,6.6797,6.6475,6.6733,280800.0
2009-07-29 12:40:00,10.38,10.38,10.31,10.33,306500.0,6.6797,6.6797,6.6347,6.6475,306500.0
2009-07-29 12:50:00,10.33,10.34,10.26,10.27,770000.0,6.6475,6.654,6.6025,6.6089,770000.0
2009-07-29 13:00:00,10.27,10.29,10.19,10.28,859200.0,6.6089,6.6218,6.5574,6.6154,859200.0
2009-07-29 13:10:00,10.28,10.36,10.26,10.34,600400.0,6.6154,6.6668,6.6025,6.654,600400.0
2009-07-29 13:20:00,10.34,10.34,10.23,10.27,460900.0,6.654,6.654,6.5832,6.6089,460900.0
2009-07-29 13:30:00,10.27,10.3,10.22,10.24,614300.0,6.6089,6.6282,6.5768,6.5896,614300.0
2009-07-29 13:40:00,10.23,10.28,10.23,10.27,362000.0,6.5832,6.6154,6.5832,6.6089,362000.0
2009-07-29 13:50:00,10.26,10.27,10.2,10.24,413200.0,6.6025,6.6089,6.5639,6.5896,413200.0
2009-07-29 14:00:00,10.24,10.27,10.18,10.21,660200.0,6.5896,6.6089,6.551,6.5703,660200.0
2009-07-29 14:10:00,10.22,10.23,10.18,10.2,601200.0,6.5768,6.5832,6.551,6.5639,601200.0
2009-07-29 14:20:00,10.2,10.28,10.17,10.28,807800.0,6.5639,6.6154,6.5446,6.6154,807800.0
2009-07-29 14:30:00,10.28,10.31,10.18,10.21,927700.0,6.6154,6.6347,6.551,6.5703,927700.0
2009-07-29 14:40:00,10.21,10.27,10.18,10.2,439600.0,6.5703,6.6089,6.551,6.5639,439600.0
2009-07-29 14:50:00,10.2,10.23,10.16,10.16,601800.0,6.5639,6.5832,6.5381,6.5381,601800.0
2009-07-29 15:00:00,10.18,10.22,10.15,10.19,740400.0,6.551,6.5768,6.5317,6.5574,740400.0
2009-07-29 15:10:00,10.19,10.21,10.17,10.2,508700.0,6.5574,6.5703,6.5446,6.5639,508700.0
2009-07-29 15:20:00,10.2,10.26,10.18,10.24,807900.0,6.5639,6.6025,6.551,6.5896,807900.0
2009-07-29 15:30:00,10.25,10.34,10.24,10.33,972400.0,6.5961,6.654,6.5896,6.6475,972400.0
2009-07-29 15:40:00,10.33,10.34,10.24,10.27,900200.0,6.6475,6.654,6.5896,6.6089,900200.0
2009-07-29 15:50:00,10.27,10.27,10.17,10.19,1364500.0,6.6089,6.6089,6.5446,6.5574,1364500.0
2009-07-30 09:30:00,10.66,10.85,10.65,10.73,2292200.0,6.8599,6.9822,6.8535,6.9049,2292200.0
2009-07-30 09:40:00,10.74,11.06,10.7,11.05,3113500.0,6.9114,7.1173,6.8856,7.1109,3113500.0
2009-07-30 09:50:00,11.05,11.29,11.05,11.28,3713800.0,7.1109,7.2653,7.1109,7.2589,3713800.0
2009-07-30 10:00:00,11.29,11.32,11.01,11.1,3842500.0,7.2653,7.2846,7.0851,7.143,3842500.0
2009-07-30 10:10:00,11.1,11.19,10.93,11.16,2699800.0,7.143,7.201,7.0336,7.1817,2699800.0
2009-07-30 10:20:00,11.15,11.29,11.15,11.25,2402000.0,7.1752,7.2653,7.1752,7.2396,2402000.0
2009-07-30 10:30:00,11.26,11.28,11.15,11.19,1364100.0,7.246,7.2589,7.1752,7.201,1364100.0
2009-07-30 10:40:00,11.19,11.2,11.07,11.13,999100.0,7.201,7.2074,7.1237,7.1624,999100.0
2009-07-30 10:50:00,11.13,11.17,11.1,11.15,573500.0,7.1624,7.1881,7.143,7.1752,573500.0
2009-07-30 11:00:00,11.16,11.21,11.06,11.07,1018900.0,7.1817,7.2138,7.1173,7.1237,1018900.0
2009-07-30 11:10:00,11.07,11.1,11.05,11.05,844600.0,7.1237,7.143,7.1109,7.1109,844600.0
2009-07-30 11:20:00,11.05,11.07,10.96,10.97,1026300.0,7.1109,7.1237,7.053,7.0594,1026300.0
2009-07-30 11:30:00,10.97,11.05,10.97,10.99,989000.0,7.0594,7.1109,7.0594,7.0723,989000.0
2009-07-30 11:40:00,10.98,11.04,10.96,10.99,482100.0,7.0658,7.1044,7.053,7.0723,482100.0
2009-07-30 11:50:00,10.99,10.99,10.8,10.81,1494700.0,7.0723,7.0723,6.95,6.9564,1494700.0
2009-07-30 12:00:00,10.82,10.87,10.74,10.86,1908300.0,6.9629,6.995,6.9114,6.9886,1908300.0
2009-07-30 12:10:00,10.86,10.95,10.78,10.94,1460100.0,6.9886,7.0465,6.9371,7.0401,1460100.0
2009-07-30 12:20:00,10.95,10.98,10.91,10.93,592400.0,7.0465,7.0658,7.0208,7.0336,592400.0
2009-07-30 12:30:00,10.93,11.04,10.93,11.02,965000.0,7.0336,7.1044,7.0336,7.0916,965000.0
2009-07-30 12:40:00,11.02,11.09,11.01,11.08,871200.0,7.0916,7.1366,7.0851,7.1302,871200.0
2009-07-30 12:50:00,11.07,11.18,11.06,11.1,2239000.0,7.1237,7.1945,7.1173,7.143,2239000.0
2009-07-30 13:00:00,11.1,11.16,11.07,11.11,1281900.0,7.143,7.1817,7.1237,7.1495,1281900.0
2009-07-30 13:10:00,11.12,11.12,10.92,10.93,1235900.0,7.1559,7.1559,7.0272,7.0336,1235900.0
2009-07-30 13:20:00,10.93,11.01,10.92,11.01,1094700.0,7.0336,7.0851,7.0272,7.0851,1094700.0
2009-07-30 13:30:00,11.01,11.03,10.99,11.0,351000.0,7.0851,7.098,7.0723,7.0787,351000.0
2009-07-30 13:40:00,11.01,11.15,11.01,11.11,1010000.0,7.0851,7.1752,7.0851,7.1495,1010000.0
2009-07-30 13:50:00,11.12,11.18,11.08,11.1,829800.0,7.1559,7.1945,7.1302,7.143,829800.0
2009-07-30 14:00:00,11.09,11.17,11.09,11.12,589800.0,7.1366,7.1881,7.1366,7.1559,589800.0
2009-07-30 14:10:00,11.12,11.13,11.07,11.11,483500.0,7.1559,7.1624,7.1237,7.1495,483500.0
2009-07-30 14:20:00,11.11,11.14,11.09,11.13,539700.0,7.1495,7.1688,7.1366,7.1624,539700.0
2009-07-30 14:30:00,11.13,11.17,11.1,11.15,585000.0,7.1624,7.1881,7.143,7.1752,585000.0
2009-07-30 14:40:00,11.16,11.19,11.13,11.16,665400.0,7.1817,7.201,7.1624,7.1817,665400.0
2009-07-30 14:50:00,11.16,11.2,11.13,11.17,1418400.0,7.1817,7.2074,7.1624,7.1881,1418400.0
2009-07-30 15:00:00,11.18,11.28,11.18,11.28,1571800.0,7.1945,7.2589,7.1945,7.2589,1571800.0
2009-07-30 15:10:00,11.28,11.4,11.26,11.39,2475300.0,7.2589,7.3361,7.246,7.3297,2475300.0
2009-07-30 15:20:00,11.39,11.4,11.22,11.25,5071700.0,7.3297,7.3361,7.2203,7.2396,5071700.0
2009-07-30 15:30:00,11.26,11.27,11.09,11.15,2604600.0,7.246,7.2524,7.1366,7.1752,2604600.0
2009-07-30 15:40:00,11.16,11.16,10.96,11.06,3442900.0,7.1817,7.1817,7.053,7.1173,3442900.0
2009-07-30 15:50:00,11.06,11.12,10.94,11.04,2457000.0,7.1173,7.1559,7.0401,7.1044,2457000.0
2009-07-31 09:30:00,9.92,10.08,9.6,9.81,8674800.0,6.3837,6.4867,6.1778,6.3129,8674800.0
2009-07-31 09:40:00,9.81,9.94,9.72,9.78,5458000.0,6.3129,6.3966,6.255,6.2936,5458000.0
2009-07-31 09:50:00,9.77,9.84,9.48,9.59,6247100.0,6.2872,6.3322,6.1005,6.1713,6247100.0
2009-07-31 10:00:00,9.58,9.75,9.52,9.67,3948800.0,6.1649,6.2743,6.1263,6.2228,3948800.0
2009-07-31 10:10:00,9.67,9.72,9.58,9.58,2775600.0,6.2228,6.255,6.1649,6.1649,2775600.0
2009-07-31 10:20:00,9.59,9.67,9.51,9.59,2444000.0,6.1713,6.2228,6.1199,6.1713,2444000.0
2009-07-31 10:30:00,9.59,9.65,9.52,9.56,1735000.0,6.1713,6.2099,6.1263,6.152,1735000.0
2009-07-31 10:40:00,9.56,9.62,9.52,9.57,1712800.0,6.152,6.1906,6.1263,6.1585,1712800.0
2009-07-31 10:50:00,9.58,9.6,9.53,9.55,1008100.0,6.1649,6.1778,6.1327,6.1456,1008100.0
2009-07-31 11:00:00,9.55,9.58,9.51,9.51,1435500.0,6.1456,6.1649,6.1199,6.1199,1435500.0
2009-07-31 11:10:00,9.52,9.57,9.46,9.48,2696500.0,6.1263,6.1585,6.0877,6.1005,2696500.0
2009-07-31 11:20:00,9.49,9.55,9.45,9.51,1969200.0,6.107,6.1456,6.0812,6.1199,1969200.0
2009-07-31 11:30:00,9.51,9.52,9.41,9.41,1951400.0,6.1199,6.1263,6.0555,6.0555,1951400.0
2009-07-31 11:40:00,9.41,9.47,9.4,9.43,1548300.0,6.0555,6.0941,6.0491,6.0684,1548300.0
2009-07-31 11:50:00,9.43,9.44,9.41,9.42,934300.0,6.0684,6.0748,6.0555,6.0619,934300.0
2009-07-31 12:00:00,9.43,9.44,9.37,9.4,1650700.0,6.0684,6.0748,6.0298,6.0491,1650700.0
2009-07-31 12:10:00,9.4,9.55,9.4,9.51,2194300.0,6.0491,6.1456,6.0491,6.1199,2194300.0
2009-07-31 12:20:00,9.51,9.51,9.38,9.4,1996300.0,6.1199,6.1199,6.0362,6.0491,1996300.0
2009-07-31 12:30:00,9.4,9.43,9.32,9.32,2444600.0,6.0491,6.0684,5.9976,5.9976,2444600.0
2009-07-31 12:40:00,9.32,9.34,9.26,9.28,2451000.0,5.9976,6.0105,5.959,5.9718,2451000.0
2009-07-31 12:50:00,9.27,9.28,9.23,9.26,1676600.0,5.9654,5.9718,5.9397,5.959,1676600.0
2009-07-31 13:00:00,9.26,9.29,9.2,9.24,1426900.0,5.959,5.9783,5.9204,5.9461,1426900.0
2009-07-31 13:10:00,9.24,9.24,9.15,9.15,2469200.0,5.9461,5.9461,5.8882,5.8882,2469200.0
2009-07-31 13:20:00,9.15,9.18,9.05,9.13,2298200.0,5.8882,5.9075,5.8238,5.8753,2298200.0
2009-07-31 13:30:00,9.13,9.19,9.11,9.15,1574100.0,5.8753,5.9139,5.8624,5.8882,1574100.0
2009-07-31 13:40:00,9.15,9.24,9.14,9.24,1499300.0,5.8882,5.9461,5.8818,5.9461,1499300.0
2009-07-31 13:50:00,9.24,9.3,9.22,9.3,1398200.0,5.9461,5.9847,5.9332,5.9847,1398200.0
2009-07-31 14:00:00,9.3,9.39,9.29,9.31,2353100.0,5.9847,6.0426,5.9783,5.9912,2353100.0
2009-07-31 14:10:00,9.3,9.36,9.28,9.3,873400.0,5.9847,6.0233,5.9718,5.9847,873400.0
2009-07-31 14:20:00,9.3,9.31,9.22,9.23,898300.0,5.9847,5.9912,5.9332,5.9397,898300.0
2009-07-31 14:30:00,9.23,9.26,9.13,9.16,1779600.0,5.9397,5.959,5.8753,5.8946,1779600.0
2009-07-31 14:40:00,9.15,9.21,9.13,9.17,1250200.0,5.8882,5.9268,5.8753,5.9011,1250200.0
2009-07-31 14:50:00,9.17,9.24,9.15,9.21,914000.0,5.9011,5.9461,5.8882,5.9268,914000.0
2009-07-31 15:00:00,9.2,9.25,9.17,9.22,918100.0,5.9204,5.9525,5.9011,5.9332,918100.0
2009-07-31 15:10:00,9.22,9.25,9.21,9.25,1034300.0,5.9332,5.9525,5.9268,5.9525,1034300.0
2009-07-31 15:20:00,9.25,9.36,9.24,9.33,3583000.0,5.9525,6.0233,5.9461,6.004,3583000.0
2009-07-31 15:30:00,9.33,9.43,9.31,9.42,2916100.0,6.004,6.0684,5.9912,6.0619,2916100.0
2009-07-31 15:40:00,9.41,9.42,9.33,9.36,1726800.0,6.0555,6.0619,6.004,6.0233,1726800.0
2009-07-31 15:50:00,9.36,9.4,9.29,9.31,3062800.0,6.0233,6.0491,5.9783,5.9912,3062800.0
2009-08-03 09:30:00,9.71,9.98,9.7,9.89,3920900.0,6.2486,6.4223,6.2421,6.3644,3920900.0
2009-08-03 09:40:00,9.9,9.9,9.78,9.87,2478900.0,6.3708,6.3708,6.2936,6.3515,2478900.0
2009-08-03 09:50:00,9.88,9.9,9.77,9.89,1732200.0,6.358,6.3708,6.2872,6.3644,1732200.0
2009-08-03 10:00:00,9.9,9.95,9.87,9.93,2622500.0,6.3708,6.403,6.3515,6.3901,2622500.0
2009-08-03 10:10:00,9.93,10.0,9.9,9.93,2750700.0,6.3901,6.4352,6.3708,6.3901,2750700.0
2009-08-03 10:20:00,9.93,9.94,9.82,9.87,1696800.0,6.3901,6.3966,6.3193,6.3515,1696800.0
2009-08-03 10:30:00,9.88,9.96,9.81,9.85,1429800.0,6.358,6.4094,6.3129,6.3387,1429800.0
2009-08-03 10:40:00,9.85,9.95,9.82,9.94,1191100.0,6.3387,6.403,6.3193,6.3966,1191100.0
2009-08-03 10:50:00,9.94,9.95,9.85,9.88,666700.0,6.3966,6.403,6.3387,6.358,666700.0
2009-08-03 11:00:00,9.89,9.93,9.86,9.91,679100.0,6.3644,6.3901,6.3451,6.3773,679100.0
2009-08-03 11:10:00,9.9,9.94,9.83,9.91,893600.0,6.3708,6.3966,6.3258,6.3773,893600.0
2009-08-03 11:20:00,9.91,9.92,9.85,9.9,664400.0,6.3773,6.3837,6.3387,6.3708,664400.0
2009-08-03 11:30:00,9.9,9.92,9.89,9.92,233600.0,6.3708,6.3837,6.3644,6.3837,233600.0
2009-08-03 11:40:00,9.92,9.98,9.91,9.97,934900.0,6.3837,6.4223,6.3773,6.4159,934900.0
2009-08-03 11:50:00,9.98,9.98,9.9,9.97,598600.0,6.4223,6.4223,6.3708,6.4159,598600.0
2009-08-03 12:00:00,9.97,9.97,9.93,9.96,396300.0,6.4159,6.4159,6.3901,6.4094,396300.0
2009-08-03 12:10:00,9.96,10.12,9.96,10.11,2009100.0,6.4094,6.5124,6.4094,6.506,2009100.0
2009-08-03 12:20:00,10.11,10.13,10.03,10.07,746200.0,6.506,6.5188,6.4545,6.4802,746200.0
2009-08-03 12:30:00,10.07,10.09,9.97,10.01,726500.0,6.4802,6.4931,6.4159,6.4416,726500.0
2009-08-03 12:40:00,10.01,10.02,9.96,10.0,564700.0,6.4416,6.448,6.4094,6.4352,564700.0
2009-08-03 12:50:00,9.99,10.02,9.97,10.02,401400.0,6.4287,6.448,6.4159,6.448,401400.0
2009-08-03 13:00:00,10.02,10.07,10.02,10.05,554500.0,6.448,6.4802,6.448,6.4674,554500.0
2009-08-03 13:10:00,10.05,10.05,10.0,10.03,395000.0,6.4674,6.4674,6.4352,6.4545,395000.0
2009-08-03 13:20:00,10.03,10.03,9.93,9.94,677700.0,6.4545,6.4545,6.3901,6.3966,677700.0
2009-08-03 13:30:00,9.94,9.98,9.93,9.93,1299000.0,6.3966,6.4223,6.3901,6.3901,1299000.0
2009-08-03 13:40:00,9.93,9.95,9.88,9.9,687300.0,6.3901,6.403,6.358,6.3708,687300.0
2009-08-03 13:50:00,9.9,9.97,9.9,9.97,392300.0,6.3708,6.4159,6.3708,6.4159,392300.0
2009-08-03 14:00:00,9.97,10.01,9.95,10.01,574700.0,6.4159,6.4416,6.403,6.4416,574700.0
2009-08-03 14:10:00,10.0,10.01,9.97,9.98,387200.0,6.4352,6.4416,6.4159,6.4223,387200.0
2009-08-03 14:20:00,9.99,10.06,9.98,10.04,461300.0,6.4287,6.4738,6.4223,6.4609,461300.0
2009-08-03 14:30:00,10.05,10.06,10.02,10.04,479200.0,6.4674,6.4738,6.448,6.4609,479200.0
2009-08-03 14:40:00,10.04,10.09,10.04,10.04,555900.0,6.4609,6.4931,6.4609,6.4609,555900.0
2009-08-03 14:50:00,10.05,10.07,10.0,10.01,674800.0,6.4674,6.4802,6.4352,6.4416,674800.0
2009-08-03 15:00:00,10.01,10.05,10.0,10.03,427900.0,6.4416,6.4674,6.4352,6.4545,427900.0
2009-08-03 15:10:00,10.02,10.03,9.99,10.0,457200.0,6.448,6.4545,6.4287,6.4352,457200.0
2009-08-03 15:20:00,10.01,10.05,10.0,10.04,841600.0,6.4416,6.4674,6.4352,6.4609,841600.0
2009-08-03 15:30:00,10.04,10.05,10.01,10.03,659600.0,6.4609,6.4674,6.4416,6.4545,659600.0
2009-08-03 15:40:00,10.03,10.04,9.97,10.04,998800.0,6.4545,6.4609,6.4159,6.4609,998800.0
2009-08-03 15:50:00,10.03,10.05,10.01,10.03,1200800.0,6.4545,6.4674,6.4416,6.4545,1200800.0
2009-08-04 09:30:00,10.16,10.67,10.1,10.52,6007700.0,6.5381,6.8663,6.4995,6.7698,6007700.0
2009-08-04 09:40:00,10.52,10.72,10.46,10.56,3378100.0,6.7698,6.8985,6.7312,6.7955,3378100.0
2009-08-04 09:50:00,10.56,10.74,10.53,10.68,2889200.0,6.7955,6.9114,6.7762,6.8728,2889200.0
2009-08-04 10:00:00,10.69,10.75,10.51,10.54,2411100.0,6.8792,6.9178,6.7634,6.7827,2411100.0
2009-08-04 10:10:00,10.54,10.65,10.53,10.56,1422400.0,6.7827,6.8535,6.7762,6.7955,1422400.0
2009-08-04 10:20:00,10.56,10.62,10.53,10.61,1094000.0,6.7955,6.8342,6.7762,6.8277,1094000.0
2009-08-04 10:30:00,10.6,10.79,10.58,10.73,1951400.0,6.8213,6.9436,6.8084,6.9049,1951400.0
2009-08-04 10:40:00,10.73,10.83,10.72,10.8,1690500.0,6.9049,6.9693,6.8985,6.95,1690500.0
2009-08-04 10:50:00,10.8,10.86,10.77,10.8,1746800.0,6.95,6.9886,6.9307,6.95,1746800.0
2009-08-04 11:00:00,10.8,10.83,10.76,10.76,1025900.0,6.95,6.9693,6.9243,6.9243,1025900.0
2009-08-04 11:10:00,10.77,10.82,10.74,10.81,1037800.0,6.9307,6.9629,6.9114,6.9564,1037800.0
2009-08-04 11:20:00,10.81,10.85,10.79,10.84,833200.0,6.9564,6.9822,6.9436,6.9757,833200.0
2009-08-04 11:30:00,10.85,10.96,10.83,10.95,1433500.0,6.9822,7.053,6.9693,7.0465,1433500.0
2009-08-04 11:40:00,10.95,11.0,10.94,10.99,1007800.0,7.0465,7.0787,7.0401,7.0723,1007800.0
2009-08-04 11:50:00,10.99,11.08,10.96,11.08,2022300.0,7.0723,7.1302,7.053,7.1302,2022300.0
2009-08-04 12:00:00,11.08,11.09,11.01,11.06,1079600.0,7.1302,7.1366,7.0851,7.1173,1079600.0
2009-08-04 12:10:00,11.06,11.12,11.01,11.12,1006400.0,7.1173,7.1559,7.0851,7.1559,1006400.0
2009-08-04 12:20:00,11.11,11.17,11.1,11.13,1288600.0,7.1495,7.1881,7.143,7.1624,1288600.0
2009-08-04 12:30:00,11.13,11.19,11.11,11.15,824900.0,7.1624,7.201,7.1495,7.1752,824900.0
2009-08-04 12:40:00,11.15,11.16,11.05,11.13,1357000.0,7.1752,7.1817,7.1109,7.1624,1357000.0
2009-08-04 12:50:00,11.13,11.18,11.1,11.17,749800.0,7.1624,7.1945,7.143,7.1881,749800.0
2009-08-04 13:00:00,11.17,11.24,11.12,11.22,2017800.0,7.1881,7.2331,7.1559,7.2203,2017800.0
2009-08-04 13:10:00,11.22,11.3,11.21,11.29,1162200.0,7.2203,7.2718,7.2138,7.2653,1162200.0
2009-08-04 13:20:00,11.29,11.33,11.24,11.29,1294200.0,7.2653,7.2911,7.2331,7.2653,1294200.0
2009-08-04 13:30:00,11.29,11.29,11.17,11.17,983400.0,7.2653,7.2653,7.1881,7.1881,983400.0
2009-08-04 13:40:00,11.17,11.18,11.06,11.08,1426900.0,7.1881,7.1945,7.1173,7.1302,1426900.0
2009-08-04 13:50:00,11.08,11.09,10.88,10.93,2145300.0,7.1302,7.1366,7.0015,7.0336,2145300.0
2009-08-04 14:00:00,10.93,10.96,10.87,10.94,1082800.0,7.0336,7.053,6.995,7.0401,1082800.0
2009-08-04 14:10:00,10.94,11.05,10.92,10.95,1113100.0,7.0401,7.1109,7.0272,7.0465,1113100.0
2009-08-04 14:20:00,10.94,10.99,10.92,10.96,793500.0,7.0401,7.0723,7.0272,7.053,793500.0
2009-08-04 14:30:00,10.96,10.99,10.94,10.99,471600.0,7.053,7.0723,7.0401,7.0723,471600.0
2009-08-04 14:40:00,10.98,11.0,10.85,10.86,877300.0,7.0658,7.0787,6.9822,6.9886,877300.0
2009-08-04 14:50:00,10.85,10.89,10.83,10.86,969500.0,6.9822,7.0079,6.9693,6.9886,969500.0
2009-08-04 15:00:00,10.86,10.97,10.81,10.96,1818000.0,6.9886,7.0594,6.9564,7.053,1818000.0
2009-08-04 15:10:00,10.95,11.0,10.82,10.86,1852400.0,7.0465,7.0787,6.9629,6.9886,1852400.0
2009-08-04 15:20:00,10.86,10.91,10.8,10.82,910300.0,6.9886,7.0208,6.95,6.9629,910300.0
2009-08-04 15:30:00,10.81,10.86,10.79,10.81,821200.0,6.9564,6.9886,6.9436,6.9564,821200.0
2009-08-04 15:40:00,10.81,10.89,10.8,10.85,968700.0,6.9564,7.0079,6.95,6.9822,968700.0
2009-08-04 15:50:00,10.86,10.94,10.85,10.89,2008100.0,6.9886,7.0401,6.9822,7.0079,2008100.0
2009-08-05 09:30:00,11.11,11.3,11.06,11.26,2855400.0,7.1495,7.2718,7.1173,7.246,2855400.0
2009-08-05 09:40:00,11.26,11.5,11.22,11.29,3506300.0,7.246,7.4005,7.2203,7.2653,3506300.0
2009-08-05 09:50:00,11.28,11.3,11.11,11.2,2641500.0,7.2589,7.2718,7.1495,7.2074,2641500.0
2009-08-05 10:00:00,11.2,11.2,10.9,11.15,3192300.0,7.2074,7.2074,7.0143,7.1752,3192300.0
2009-08-05 10:10:00,11.14,11.17,10.99,11.03,1875600.0,7.1688,7.1881,7.0723,7.098,1875600.0
2009-08-05 10:20:00,11.02,11.24,10.98,11.23,1414500.0,7.0916,7.2331,7.0658,7.2267,1414500.0
2009-08-05 10:30:00,11.23,11.25,11.14,11.23,1220700.0,7.2267,7.2396,7.1688,7.2267,1220700.0
2009-08-05 10:40:00,11.23,11.26,11.14,11.18,1008200.0,7.2267,7.246,7.1688,7.1945,1008200.0
2009-08-05 10:50:00,11.19,11.19,11.15,11.18,714600.0,7.201,7.201,7.1752,7.1945,714600.0
2009-08-05 11:00:00,11.18,11.18,11.08,11.17,819100.0,7.1945,7.1945,7.1302,7.1881,819100.0
2009-08-05 11:10:00,11.17,11.18,11.09,11.15,2533200.0,7.1881,7.1945,7.1366,7.1752,2533200.0
2009-08-05 11:20:00,11.15,11.22,11.13,11.21,755400.0,7.1752,7.2203,7.1624,7.2138,755400.0
2009-08-05 11:30:00,11.21,11.21,11.1,11.15,500700.0,7.2138,7.2138,7.143,7.1752,500700.0
2009-08-05 11:40:00,11.15,11.27,11.15,11.25,840900.0,7.1752,7.2524,7.1752,7.2396,840900.0
2009-08-05 11:50:00,11.25,11.25,11.19,11.22,356700.0,7.2396,7.2396,7.201,7.2203,356700.0
2009-08-05 12:00:00,11.22,11.23,11.1,11.11,936900.0,7.2203,7.2267,7.143,7.1495,936900.0
2009-08-05 12:10:00,11.11,11.23,11.11,11.22,480200.0,7.1495,7.2267,7.1495,7.2203,480200.0
2009-08-05 12:20:00,11.22,11.23,11.18,11.21,424900.0,7.2203,7.2267,7.1945,7.2138,424900.0
2009-08-05 12:30:00,11.21,11.23,11.18,11.21,469000.0,7.2138,7.2267,7.1945,7.2138,469000.0
2009-08-05 12:40:00,11.22,11.33,11.21,11.33,1050500.0,7.2203,7.2911,7.2138,7.2911,1050500.0
2009-08-05 12:50:00,11.33,11.35,11.26,11.26,636000.0,7.2911,7.3039,7.246,7.246,636000.0
2009-08-05 13:00:00,11.25,11.27,11.16,11.16,673800.0,7.2396,7.2524,7.1817,7.1817,673800.0
2009-08-05 13:10:00,11.16,11.26,11.16,11.26,685400.0,7.1817,7.246,7.1817,7.246,685400.0
2009-08-05 13:20:00,11.25,11.34,11.24,11.25,821000.0,7.2396,7.2975,7.2331,7.2396,821000.0
2009-08-05 13:30:00,11.25,11.27,11.21,11.21,441200.0,7.2396,7.2524,7.2138,7.2138,441200.0
2009-08-05 13:40:00,11.21,11.23,11.17,11.23,707900.0,7.2138,7.2267,7.1881,7.2267,707900.0
2009-08-05 13:50:00,11.23,11.24,11.19,11.21,545700.0,7.2267,7.2331,7.201,7.2138,545700.0
2009-08-05 14:00:00,11.21,11.24,11.2,11.21,325000.0,7.2138,7.2331,7.2074,7.2138,325000.0
2009-08-05 14:10:00,11.22,11.25,11.2,11.24,265700.0,7.2203,7.2396,7.2074,7.2331,265700.0
2009-08-05 14:20:00,11.24,11.27,11.22,11.24,389200.0,7.2331,7.2524,7.2203,7.2331,389200.0
2009-08-05 14:30:00,11.25,11.26,11.22,11.25,318900.0,7.2396,7.246,7.2203,7.2396,318900.0
2009-08-05 14:40:00,11.25,11.34,11.24,11.3,980900.0,7.2396,7.2975,7.2331,7.2718,980900.0
2009-08-05 14:50:00,11.3,11.3,11.23,11.26,580300.0,7.2718,7.2718,7.2267,7.246,580300.0
2009-08-05 15:00:00,11.25,11.28,11.23,11.24,345900.0,7.2396,7.2589,7.2267,7.2331,345900.0
2009-08-05 15:10:00,11.24,11.26,11.22,11.25,601600.0,7.2331,7.246,7.2203,7.2396,601600.0
2009-08-05 15:20:00,11.24,11.3,11.24,11.26,660600.0,7.2331,7.2718,7.2331,7.246,660600.0
2009-08-05 15:30:00,11.26,11.26,11.15,11.21,931600.0,7.246,7.246,7.1752,7.2138,931600.0
2009-08-05 15:40:00,11.2,11.22,11.1,11.11,793600.0,7.2074,7.2203,7.143,7.1495,793600.0
2009-08-05 15:50:00,11.1,11.16,11.1,11.14,1595500.0,7.143,7.1817,7.143,7.1688,1595500.0
2009-08-06 09:30:00,11.44,11.89,11.44,11.72,4639400.0,7.3618,7.6514,7.3618,7.542,4639400.0
2009-08-06 09:40:00,11.73,11.79,11.48,11.49,2532600.0,7.5485,7.5871,7.3876,7.394,2532600.0
2009-08-06 09:50:00,11.5,11.68,11.48,11.66,1867900.0,7.4005,7.5163,7.3876,7.5034,1867900.0
2009-08-06 10:00:00,11.67,11.69,11.48,11.49,2987700.0,7.5099,7.5227,7.3876,7.394,2987700.0
2009-08-06 10:10:00,11.49,11.5,11.2,11.24,2999900.0,7.394,7.4005,7.2074,7.2331,2999900.0
2009-08-06 10:20:00,11.26,11.42,11.15,11.38,2411200.0,7.246,7.349,7.1752,7.3232,2411200.0
2009-08-06 10:30:00,11.38,11.53,11.36,11.47,1523000.0,7.3232,7.4198,7.3104,7.3811,1523000.0
2009-08-06 10:40:00,11.47,11.56,11.43,11.44,1383700.0,7.3811,7.4391,7.3554,7.3618,1383700.0
2009-08-06 10:50:00,11.45,11.54,11.44,11.53,695400.0,7.3683,7.4262,7.3618,7.4198,695400.0
2009-08-06 11:00:00,11.53,11.55,11.45,11.46,2125700.0,7.4198,7.4326,7.3683,7.3747,2125700.0
2009-08-06 11:10:00,11.45,11.6,11.45,11.6,1345300.0,7.3683,7.4648,7.3683,7.4648,1345300.0
2009-08-06 11:20:00,11.6,11.68,11.58,11.66,1255500.0,7.4648,7.5163,7.4519,7.5034,1255500.0
2009-08-06 11:30:00,11.66,11.68,11.58,11.68,844900.0,7.5034,7.5163,7.4519,7.5163,844900.0
2009-08-06 11:40:00,11.67,11.7,11.62,11.7,865600.0,7.5099,7.5292,7.4777,7.5292,865600.0
2009-08-06 11:50:00,11.7,11.72,11.57,11.62,986700.0,7.5292,7.542,7.4455,7.4777,986700.0
2009-08-06 12:00:00,11.63,11.64,11.55,11.58,803000.0,7.4841,7.4905,7.4326,7.4519,803000.0
2009-08-06 12:10:00,11.58,11.59,11.52,11.57,617900.0,7.4519,7.4584,7.4133,7.4455,617900.0
2009-08-06 12:20:00,11.56,11.63,11.55,11.56,468700.0,7.4391,7.4841,7.4326,7.4391,468700.0
2009-08-06 12:30:00,11.56,11.6,11.52,11.6,500800.0,7.4391,7.4648,7.4133,7.4648,500800.0
2009-08-06 12:40:00,11.6,11.62,11.56,11.6,370100.0,7.4648,7.4777,7.4391,7.4648,370100.0
2009-08-06 12:50:00,11.61,11.61,11.54,11.55,330700.0,7.4712,7.4712,7.4262,7.4326,330700.0
2009-08-06 13:00:00,11.56,11.61,11.55,11.57,291100.0,7.4391,7.4712,7.4326,7.4455,291100.0
2009-08-06 13:10:00,11.58,11.61,11.57,11.6,216900.0,7.4519,7.4712,7.4455,7.4648,216900.0
2009-08-06 13:20:00,11.59,11.69,11.59,11.65,603900.0,7.4584,7.5227,7.4584,7.497,603900.0
2009-08-06 13:30:00,11.65,11.66,11.63,11.64,301100.0,7.497,7.5034,7.4841,7.4905,301100.0
2009-08-06 13:40:00,11.63,11.64,11.54,11.55,635500.0,7.4841,7.4905,7.4262,7.4326,635500.0
2009-08-06 13:50:00,11.55,11.59,11.54,11.56,553400.0,7.4326,7.4584,7.4262,7.4391,553400.0
2009-08-06 14:00:00,11.56,11.56,11.31,11.39,1601200.0,7.4391,7.4391,7.2782,7.3297,1601200.0
2009-08-06 14:10:00,11.39,11.42,11.3,11.36,737100.0,7.3297,7.349,7.2718,7.3104,737100.0
2009-08-06 14:20:00,11.35,11.38,11.3,11.34,756000.0,7.3039,7.3232,7.2718,7.2975,756000.0
2009-08-06 14:30:00,11.34,11.38,11.3,11.35,611200.0,7.2975,7.3232,7.2718,7.3039,611200.0
2009-08-06 14:40:00,11.35,11.36,11.24,11.26,850600.0,7.3039,7.3104,7.2331,7.246,850600.0
2009-08-06 14:50:00,11.25,11.32,11.22,11.28,848800.0,7.2396,7.2846,7.2203,7.2589,848800.0
2009-08-06 15:00:00,11.28,11.35,11.24,11.25,1335700.0,7.2589,7.3039,7.2331,7.2396,1335700.0
2009-08-06 15:10:00,11.25,11.25,11.0,11.2,2940600.0,7.2396,7.2396,7.0787,7.2074,2940600.0
2009-08-06 15:20:00,11.21,11.23,11.13,11.16,918500.0,7.2138,7.2267,7.1624,7.1817,918500.0
2009-08-06 15:30:00,11.16,11.19,11.12,11.16,1040200.0,7.1817,7.201,7.1559,7.1817,1040200.0
2009-08-06 15:40:00,11.16,11.22,11.14,11.16,1097400.0,7.1817,7.2203,7.1688,7.1817,1097400.0
2009-08-06 15:50:00,11.17,11.21,11.09,11.13,1814700.0,7.1881,7.2138,7.1366,7.1624,1814700.0
2009-08-07 09:30:00,11.67,11.84,11.54,11.58,2837100.0,7.5099,7.6193,7.4262,7.4519,2837100.0
2009-08-07 09:40:00,11.59,11.75,11.54,11.62,1299900.0,7.4584,7.5613,7.4262,7.4777,1299900.0
2009-08-07 09:50:00,11.62,11.72,11.58,11.58,1100900.0,7.4777,7.542,7.4519,7.4519,1100900.0
2009-08-07 10:00:00,11.58,11.59,11.4,11.52,1625900.0,7.4519,7.4584,7.3361,7.4133,1625900.0
2009-08-07 10:10:00,11.51,11.64,11.49,11.63,1031300.0,7.4069,7.4905,7.394,7.4841,1031300.0
2009-08-07 10:20:00,11.64,11.66,11.53,11.66,1120100.0,7.4905,7.5034,7.4198,7.5034,1120100.0
2009-08-07 10:30:00,11.65,11.74,11.6,11.73,906800.0,7.497,7.5549,7.4648,7.5485,906800.0
2009-08-07 10:40:00,11.73,11.74,11.65,11.69,1030600.0,7.5485,7.5549,7.497,7.5227,1030600.0
2009-08-07 10:50:00,11.69,11.72,11.66,11.68,780700.0,7.5227,7.542,7.5034,7.5163,780700.0
2009-08-07 11:00:00,11.68,11.75,11.67,11.73,736100.0,7.5163,7.5613,7.5099,7.5485,736100.0
2009-08-07 11:10:00,11.73,11.76,11.65,11.7,1022400.0,7.5485,7.5678,7.497,7.5292,1022400.0
2009-08-07 11:20:00,11.7,11.7,11.64,11.67,471500.0,7.5292,7.5292,7.4905,7.5099,471500.0
2009-08-07 11:30:00,11.67,11.72,11.67,11.71,352800.0,7.5099,7.542,7.5099,7.5356,352800.0
2009-08-07 11:40:00,11.71,11.71,11.57,11.64,637000.0,7.5356,7.5356,7.4455,7.4905,637000.0
2009-08-07 11:50:00,11.65,11.75,11.64,11.73,598200.0,7.497,7.5613,7.4905,7.5485,598200.0
2009-08-07 12:00:00,11.72,11.82,11.72,11.77,1298000.0,7.542,7.6064,7.542,7.5742,1298000.0
2009-08-07 12:10:00,11.78,11.9,11.77,11.89,1494900.0,7.5806,7.6579,7.5742,7.6514,1494900.0
2009-08-07 12:20:00,11.9,12.0,11.88,11.97,2028500.0,7.6579,7.7222,7.645,7.7029,2028500.0
2009-08-07 12:30:00,11.97,12.1,11.96,12.07,2650500.0,7.7029,7.7866,7.6965,7.7673,2650500.0
2009-08-07 12:40:00,12.08,12.25,12.07,12.16,3064600.0,7.7737,7.8831,7.7673,7.8252,3064600.0
2009-08-07 12:50:00,12.16,12.2,12.1,12.11,1375100.0,7.8252,7.8509,7.7866,7.793,1375100.0
2009-08-07 13:00:00,12.11,12.13,12.02,12.04,1094300.0,7.793,7.8059,7.7351,7.748,1094300.0
2009-08-07 13:10:00,12.05,12.17,12.02,12.15,952600.0,7.7544,7.8316,7.7351,7.8187,952600.0
2009-08-07 13:20:00,12.15,12.28,12.11,12.27,1721200.0,7.8187,7.9024,7.793,7.896,1721200.0
2009-08-07 13:30:00,12.27,12.42,12.18,12.35,2086900.0,7.896,7.9925,7.838,7.9474,2086900.0
2009-08-07 13:40:00,12.35,12.47,12.31,12.46,1581000.0,7.9474,8.0247,7.9217,8.0182,1581000.0
2009-08-07 13:50:00,12.46,12.47,12.33,12.35,1069300.0,8.0182,8.0247,7.9346,7.9474,1069300.0
2009-08-07 14:00:00,12.35,12.57,12.3,12.56,2498400.0,7.9474,8.089,7.9153,8.0826,2498400.0
2009-08-07 14:10:00,12.55,12.78,12.51,12.77,2857500.0,8.0761,8.2242,8.0504,8.2177,2857500.0
2009-08-07 14:20:00,12.76,12.82,12.55,12.67,2671100.0,8.2113,8.2499,8.0761,8.1534,2671100.0
2009-08-07 14:30:00,12.67,12.71,12.4,12.45,2143900.0,8.1534,8.1791,7.9796,8.0118,2143900.0
2009-08-07 14:40:00,12.46,12.55,12.44,12.45,977900.0,8.0182,8.0761,8.0054,8.0118,977900.0
2009-08-07 14:50:00,12.45,12.51,12.43,12.43,828000.0,8.0118,8.0504,7.9989,7.9989,828000.0
2009-08-07 15:00:00,12.43,12.44,12.28,12.38,1898300.0,7.9989,8.0054,7.9024,7.9668,1898300.0
2009-08-07 15:10:00,12.38,12.48,12.34,12.47,990000.0,7.9668,8.0311,7.941,8.0247,990000.0
2009-08-07 15:20:00,12.47,12.55,12.33,12.53,1515500.0,8.0247,8.0761,7.9346,8.0633,1515500.0
2009-08-07 15:30:00,12.53,12.62,12.47,12.52,1591700.0,8.0633,8.1212,8.0247,8.0568,1591700.0
2009-08-07 15:40:00,12.52,12.58,12.47,12.53,1073500.0,8.0568,8.0955,8.0247,8.0633,1073500.0
2009-08-07 15:50:00,12.53,12.63,12.47,12.54,2279800.0,8.0633,8.1276,8.0247,8.0697,2279800.0
2009-08-10 09:30:00,12.75,13.09,12.51,12.99,3614500.0,8.2049,8.4236,8.0504,8.3593,3614500.0
2009-08-10 09:40:00,12.99,13.13,12.81,12.87,3650600.0,8.3593,8.4494,8.2435,8.2821,3650600.0
2009-08-10 09:50:00,12.87,13.13,12.85,12.91,2097900.0,8.2821,8.4494,8.2692,8.3078,2097900.0
2009-08-10 10:00:00,12.91,12.95,12.8,12.95,1812300.0,8.3078,8.3336,8.237,8.3336,1812300.0
2009-08-10 10:10:00,12.95,13.03,12.85,12.9,2491500.0,8.3336,8.385,8.2692,8.3014,2491500.0
2009-08-10 10:20:00,12.9,13.05,12.89,13.05,1291400.0,8.3014,8.3979,8.2949,8.3979,1291400.0
2009-08-10 10:30:00,13.05,13.05,12.95,13.04,1198000.0,8.3979,8.3979,8.3336,8.3915,1198000.0
2009-08-10 10:40:00,13.03,13.04,12.94,12.95,942900.0,8.385,8.3915,8.3271,8.3336,942900.0
2009-08-10 10:50:00,12.95,13.04,12.92,13.01,810100.0,8.3336,8.3915,8.3143,8.3722,810100.0
2009-08-10 11:00:00,13.01,13.16,12.97,13.07,1438100.0,8.3722,8.4687,8.3464,8.4108,1438100.0
2009-08-10 11:10:00,13.06,13.13,13.03,13.08,1034400.0,8.4043,8.4494,8.385,8.4172,1034400.0
2009-08-10 11:20:00,13.08,13.1,12.95,12.98,1003300.0,8.4172,8.4301,8.3336,8.3529,1003300.0
2009-08-10 11:30:00,12.97,13.06,12.97,13.06,542300.0,8.3464,8.4043,8.3464,8.4043,542300.0
2009-08-10 11:40:00,13.05,13.06,13.01,13.02,423500.0,8.3979,8.4043,8.3722,8.3786,423500.0
2009-08-10 11:50:00,13.02,13.04,12.95,12.97,727200.0,8.3786,8.3915,8.3336,8.3464,727200.0
2009-08-10 12:00:00,12.97,13.0,12.95,12.95,417400.0,8.3464,8.3657,8.3336,8.3336,417400.0
2009-08-10 12:10:00,12.95,13.0,12.93,12.96,617400.0,8.3336,8.3657,8.3207,8.34,617400.0
2009-08-10 12:20:00,12.97,13.0,12.81,12.82,857200.0,8.3464,8.3657,8.2435,8.2499,857200.0
2009-08-10 12:30:00,12.82,12.87,12.8,12.83,883800.0,8.2499,8.2821,8.237,8.2563,883800.0
2009-08-10 12:40:00,12.84,12.87,12.75,12.82,853900.0,8.2628,8.2821,8.2049,8.2499,853900.0
2009-08-10 12:50:00,12.83,12.88,12.8,12.8,413700.0,8.2563,8.2885,8.237,8.237,413700.0
2009-08-10 13:00:00,12.8,12.8,12.57,12.59,1116800.0,8.237,8.237,8.089,8.1019,1116800.0
2009-08-10 13:10:00,12.59,12.66,12.5,12.51,1184300.0,8.1019,8.1469,8.044,8.0504,1184300.0
2009-08-10 13:20:00,12.51,12.59,12.33,12.36,1385900.0,8.0504,8.1019,7.9346,7.9539,1385900.0
2009-08-10 13:30:00,12.36,12.55,12.31,12.46,1391900.0,7.9539,8.0761,7.9217,8.0182,1391900.0
2009-08-10 13:40:00,12.46,12.54,12.44,12.49,828500.0,8.0182,8.0697,8.0054,8.0375,828500.0
2009-08-10 13:50:00,12.49,12.5,12.38,12.39,610100.0,8.0375,8.044,7.9668,7.9732,610100.0
2009-08-10 14:00:00,12.39,12.42,12.33,12.38,741500.0,7.9732,7.9925,7.9346,7.9668,741500.0
2009-08-10 14:10:00,12.39,12.41,12.18,12.22,1287800.0,7.9732,7.9861,7.838,7.8638,1287800.0
2009-08-10 14:20:00,12.21,12.36,12.19,12.3,1350300.0,7.8574,7.9539,7.8445,7.9153,1350300.0
2009-08-10 14:30:00,12.31,12.37,12.28,12.33,621500.0,7.9217,7.9603,7.9024,7.9346,621500.0
2009-08-10 14:40:00,12.33,12.37,12.12,12.12,2364600.0,7.9346,7.9603,7.7994,7.7994,2364600.0
2009-08-10 14:50:00,12.12,12.18,12.03,12.13,1475400.0,7.7994,7.838,7.7415,7.8059,1475400.0
2009-08-10 15:00:00,12.14,12.28,12.13,12.18,1249900.0,7.8123,7.9024,7.8059,7.838,1249900.0
2009-08-10 15:10:00,12.18,12.19,12.11,12.15,1014500.0,7.838,7.8445,7.793,7.8187,1014500.0
2009-08-10 15:20:00,12.15,12.25,12.12,12.21,748000.0,7.8187,7.8831,7.7994,7.8574,748000.0
2009-08-10 15:30:00,12.21,12.25,12.16,12.17,562500.0,7.8574,7.8831,7.8252,7.8316,562500.0
2009-08-10 15:40:00,12.18,12.2,12.12,12.2,932900.0,7.838,7.8509,7.7994,7.8509,932900.0
2009-08-10 15:50:00,12.2,12.24,12.16,12.2,1496800.0,7.8509,7.8767,7.8252,7.8509,1496800.0
2009-08-11 09:30:00,11.96,12.02,11.52,11.77,2444000.0,7.6965,7.7351,7.4133,7.5742,2444000.0
2009-08-11 09:40:00,11.78,11.78,11.55,11.58,1288300.0,7.5806,7.5806,7.4326,7.4519,1288300.0
2009-08-11 09:50:00,11.58,11.75,11.57,11.75,1391100.0,7.4519,7.5613,7.4455,7.5613,1391100.0
2009-08-11 10:00:00,11.75,11.85,11.66,11.81,1368300.0,7.5613,7.6257,7.5034,7.5999,1368300.0
2009-08-11 10:10:00,11.82,11.87,11.77,11.83,992100.0,7.6064,7.6386,7.5742,7.6128,992100.0
2009-08-11 10:20:00,11.84,11.84,11.69,11.76,891200.0,7.6193,7.6193,7.5227,7.5678,891200.0
2009-08-11 10:30:00,11.76,11.79,11.61,11.65,1321900.0,7.5678,7.5871,7.4712,7.497,1321900.0
2009-08-11 10:40:00,11.65,11.75,11.63,11.69,585100.0,7.497,7.5613,7.4841,7.5227,585100.0
2009-08-11 10:50:00,11.69,11.77,11.68,11.74,510600.0,7.5227,7.5742,7.5163,7.5549,510600.0
2009-08-11 11:00:00,11.74,11.76,11.68,11.72,864500.0,7.5549,7.5678,7.5163,7.542,864500.0
2009-08-11 11:10:00,11.71,11.73,11.55,11.55,1095700.0,7.5356,7.5485,7.4326,7.4326,1095700.0
2009-08-11 11:20:00,11.56,11.59,11.47,11.57,1253300.0,7.4391,7.4584,7.3811,7.4455,1253300.0
2009-08-11 11:30:00,11.56,11.59,11.45,11.45,706900.0,7.4391,7.4584,7.3683,7.3683,706900.0
2009-08-11 11:40:00,11.45,11.53,11.25,11.3,2850100.0,7.3683,7.4198,7.2396,7.2718,2850100.0
2009-08-11 11:50:00,11.3,11.35,11.21,11.32,975500.0,7.2718,7.3039,7.2138,7.2846,975500.0
2009-08-11 12:00:00,11.32,11.4,11.3,11.39,410700.0,7.2846,7.3361,7.2718,7.3297,410700.0
2009-08-11 12:10:00,11.38,11.55,11.37,11.55,656000.0,7.3232,7.4326,7.3168,7.4326,656000.0
2009-08-11 12:20:00,11.55,11.56,11.47,11.5,507600.0,7.4326,7.4391,7.3811,7.4005,507600.0
2009-08-11 12:30:00,11.51,11.54,11.43,11.47,549600.0,7.4069,7.4262,7.3554,7.3811,549600.0
2009-08-11 12:40:00,11.47,11.47,11.33,11.33,397000.0,7.3811,7.3811,7.2911,7.2911,397000.0
2009-08-11 12:50:00,11.33,11.34,11.26,11.31,567300.0,7.2911,7.2975,7.246,7.2782,567300.0
2009-08-11 13:00:00,11.31,11.42,11.3,11.38,859500.0,7.2782,7.349,7.2718,7.3232,859500.0
2009-08-11 13:10:00,11.37,11.4,11.33,11.4,535500.0,7.3168,7.3361,7.2911,7.3361,535500.0
2009-08-11 13:20:00,11.4,11.47,11.4,11.42,463300.0,7.3361,7.3811,7.3361,7.349,463300.0
2009-08-11 13:30:00,11.41,11.45,11.41,11.44,305700.0,7.3425,7.3683,7.3425,7.3618,305700.0
2009-08-11 13:40:00,11.44,11.54,11.44,11.51,393000.0,7.3618,7.4262,7.3618,7.4069,393000.0
2009-08-11 13:50:00,11.5,11.55,11.49,11.51,294400.0,7.4005,7.4326,7.394,7.4069,294400.0
2009-08-11 14:00:00,11.51,11.6,11.46,11.56,822000.0,7.4069,7.4648,7.3747,7.4391,822000.0
2009-08-11 14:10:00,11.57,11.64,11.52,11.58,796600.0,7.4455,7.4905,7.4133,7.4519,796600.0
2009-08-11 14:20:00,11.57,11.58,11.44,11.48,659000.0,7.4455,7.4519,7.3618,7.3876,659000.0
2009-08-11 14:30:00,11.47,11.48,11.42,11.47,499700.0,7.3811,7.3876,7.349,7.3811,499700.0
2009-08-11 14:40:00,11.47,11.5,11.45,11.47,276700.0,7.3811,7.4005,7.3683,7.3811,276700.0
2009-08-11 14:50:00,11.47,11.58,11.46,11.58,396100.0,7.3811,7.4519,7.3747,7.4519,396100.0
2009-08-11 15:00:00,11.57,11.7,11.57,11.68,727100.0,7.4455,7.5292,7.4455,7.5163,727100.0
2009-08-11 15:10:00,11.68,11.69,11.61,11.67,704100.0,7.5163,7.5227,7.4712,7.5099,704100.0
2009-08-11 15:20:00,11.67,11.7,11.64,11.68,548800.0,7.5099,7.5292,7.4905,7.5163,548800.0
2009-08-11 15:30:00,11.68,11.69,11.57,11.62,476500.0,7.5163,7.5227,7.4455,7.4777,476500.0
2009-08-11 15:40:00,11.62,11.7,11.61,11.63,807300.0,7.4777,7.5292,7.4712,7.4841,807300.0
2009-08-11 15:50:00,11.63,11.64,11.54,11.57,1233600.0,7.4841,7.4905,7.4262,7.4455,1233600.0
2009-08-12 09:30:00,11.62,12.35,11.57,12.06,3711100.0,7.4777,7.9474,7.4455,7.7608,3711100.0
2009-08-12 09:40:00,12.06,12.25,12.03,12.09,1781900.0,7.7608,7.8831,7.7415,7.7801,1781900.0
2009-08-12 09:50:00,12.1,12.15,11.96,12.06,1582400.0,7.7866,7.8187,7.6965,7.7608,1582400.0
2009-08-12 10:00:00,12.07,12.15,12.05,12.14,1221500.0,7.7673,7.8187,7.7544,7.8123,1221500.0
2009-08-12 10:10:00,12.14,12.2,12.08,12.15,1166200.0,7.8123,7.8509,7.7737,7.8187,1166200.0
2009-08-12 10:20:00,12.15,12.19,12.1,12.15,808900.0,7.8187,7.8445,7.7866,7.8187,808900.0
2009-08-12 10:30:00,12.14,12.15,12.0,12.0,961100.0,7.8123,7.8187,7.7222,7.7222,961100.0
2009-08-12 10:40:00,12.01,12.19,12.0,12.17,1031500.0,7.7286,7.8445,7.7222,7.8316,1031500.0
2009-08-12 10:50:00,12.17,12.29,12.17,12.28,1028700.0,7.8316,7.9088,7.8316,7.9024,1028700.0
2009-08-12 11:00:00,12.28,12.31,12.18,12.21,859200.0,7.9024,7.9217,7.838,7.8574,859200.0
2009-08-12 11:10:00,12.21,12.32,12.16,12.32,1071300.0,7.8574,7.9281,7.8252,7.9281,1071300.0
2009-08-12 11:20:00,12.33,12.48,12.32,12.44,1886600.0,7.9346,8.0311,7.9281,8.0054,1886600.0
2009-08-12 11:30:00,12.44,12.53,12.38,12.51,1182500.0,8.0054,8.0633,7.9668,8.0504,1182500.0
2009-08-12 11:40:00,12.52,12.55,12.42,12.46,799900.0,8.0568,8.0761,7.9925,8.0182,799900.0
2009-08-12 11:50:00,12.46,12.53,12.45,12.5,568800.0,8.0182,8.0633,8.0118,8.044,568800.0
2009-08-12 12:00:00,12.51,12.52,12.33,12.33,717500.0,8.0504,8.0568,7.9346,7.9346,717500.0
2009-08-12 12:10:00,12.34,12.39,12.32,12.32,491100.0,7.941,7.9732,7.9281,7.9281,491100.0
2009-08-12 12:20:00,12.32,12.33,12.18,12.25,971100.0,7.9281,7.9346,7.838,7.8831,971100.0
2009-08-12 12:30:00,12.26,12.35,12.24,12.35,426100.0,7.8895,7.9474,7.8767,7.9474,426100.0
2009-08-12 12:40:00,12.34,12.35,12.23,12.26,463600.0,7.941,7.9474,7.8702,7.8895,463600.0
2009-08-12 12:50:00,12.27,12.48,12.26,12.47,1745100.0,7.896,8.0311,7.8895,8.0247,1745100.0
2009-08-12 13:00:00,12.46,12.47,12.32,12.4,789400.0,8.0182,8.0247,7.9281,7.9796,789400.0
2009-08-12 13:10:00,12.4,12.45,12.39,12.4,373500.0,7.9796,8.0118,7.9732,7.9796,373500.0
2009-08-12 13:20:00,12.4,12.46,12.39,12.41,345600.0,7.9796,8.0182,7.9732,7.9861,345600.0
2009-08-12 13:30:00,12.41,12.41,12.33,12.4,449200.0,7.9861,7.9861,7.9346,7.9796,449200.0
2009-08-12 13:40:00,12.39,12.41,12.33,12.4,549800.0,7.9732,7.9861,7.9346,7.9796,549800.0
2009-08-12 13:50:00,12.39,12.41,12.34,12.4,394100.0,7.9732,7.9861,7.941,7.9796,394100.0
2009-08-12 14:00:00,12.4,12.4,12.33,12.35,466300.0,7.9796,7.9796,7.9346,7.9474,466300.0
2009-08-12 14:10:00,12.36,12.43,12.2,12.25,1078700.0,7.9539,7.9989,7.8509,7.8831,1078700.0
2009-08-12 14:20:00,12.26,12.42,12.25,12.25,960900.0,7.8895,7.9925,7.8831,7.8831,960900.0
2009-08-12 14:30:00,12.25,12.35,12.24,12.28,1136700.0,7.8831,7.9474,7.8767,7.9024,1136700.0
2009-08-12 14:40:00,12.27,12.32,12.22,12.3,1023700.0,7.896,7.9281,7.8638,7.9153,1023700.0
2009-08-12 14:50:00,12.31,12.46,12.29,12.45,1635600.0,7.9217,8.0182,7.9088,8.0118,1635600.0
2009-08-12 15:00:00,12.45,12.46,12.34,12.36,685000.0,8.0118,8.0182,7.941,7.9539,685000.0
2009-08-12 15:10:00,12.35,12.43,12.35,12.36,601200.0,7.9474,7.9989,7.9474,7.9539,601200.0
2009-08-12 15:20:00,12.37,12.46,12.36,12.45,1189300.0,7.9603,8.0182,7.9539,8.0118,1189300.0
2009-08-12 15:30:00,12.46,12.55,12.38,12.53,1377500.0,8.0182,8.0761,7.9668,8.0633,1377500.0
2009-08-12 15:40:00,12.53,12.54,12.4,12.42,1399900.0,8.0633,8.0697,7.9796,7.9925,1399900.0
2009-08-12 15:50:00,12.42,12.46,12.23,12.29,2604500.0,7.9925,8.0182,7.8702,7.9088,2604500.0
2009-08-13 09:30:00,12.83,12.94,12.55,12.6,2238300.0,8.2563,8.3271,8.0761,8.1083,2238300.0
2009-08-13 09:40:00,12.59,12.63,12.45,12.49,1462700.0,8.1019,8.1276,8.0118,8.0375,1462700.0
2009-08-13 09:50:00,12.5,12.5,12.25,12.42,2387200.0,8.044,8.044,7.8831,7.9925,2387200.0
2009-08-13 10:00:00,12.43,12.62,12.4,12.52,1636900.0,7.9989,8.1212,7.9796,8.0568,1636900.0
2009-08-13 10:10:00,12.53,12.64,12.51,12.59,1185300.0,8.0633,8.1341,8.0504,8.1019,1185300.0
2009-08-13 10:20:00,12.59,12.73,12.57,12.71,1303000.0,8.1019,8.192,8.089,8.1791,1303000.0
2009-08-13 10:30:00,12.72,12.8,12.63,12.78,1252300.0,8.1855,8.237,8.1276,8.2242,1252300.0
2009-08-13 10:40:00,12.79,12.8,12.68,12.78,1046100.0,8.2306,8.237,8.1598,8.2242,1046100.0
2009-08-13 10:50:00,12.78,12.98,12.77,12.95,2114500.0,8.2242,8.3529,8.2177,8.3336,2114500.0
2009-08-13 11:00:00,12.96,13.03,12.84,12.98,2741600.0,8.34,8.385,8.2628,8.3529,2741600.0
2009-08-13 11:10:00,12.98,12.98,12.81,12.87,1168300.0,8.3529,8.3529,8.2435,8.2821,1168300.0
2009-08-13 11:20:00,12.86,12.93,12.75,12.93,1257900.0,8.2756,8.3207,8.2049,8.3207,1257900.0
2009-08-13 11:30:00,12.93,12.93,12.81,12.89,645800.0,8.3207,8.3207,8.2435,8.2949,645800.0
2009-08-13 11:40:00,12.9,12.93,12.87,12.89,516200.0,8.3014,8.3207,8.2821,8.2949,516200.0
2009-08-13 11:50:00,12.89,12.92,12.85,12.9,466900.0,8.2949,8.3143,8.2692,8.3014,466900.0
2009-08-13 12:00:00,12.9,12.93,12.83,12.83,392500.0,8.3014,8.3207,8.2563,8.2563,392500.0
2009-08-13 12:10:00,12.84,12.92,12.83,12.91,320500.0,8.2628,8.3143,8.2563,8.3078,320500.0
2009-08-13 12:20:00,12.92,12.92,12.83,12.87,424900.0,8.3143,8.3143,8.2563,8.2821,424900.0
2009-08-13 12:30:00,12.86,12.91,12.84,12.91,269000.0,8.2756,8.3078,8.2628,8.3078,269000.0
2009-08-13 12:40:00,12.92,12.93,12.86,12.9,398700.0,8.3143,8.3207,8.2756,8.3014,398700.0
2009-08-13 12:50:00,12.9,12.93,12.87,12.91,282600.0,8.3014,8.3207,8.2821,8.3078,282600.0
2009-08-13 13:00:00,12.92,13.01,12.91,12.99,1455800.0,8.3143,8.3722,8.3078,8.3593,1455800.0
2009-08-13 13:10:00,13.0,13.01,12.87,12.92,1128900.0,8.3657,8.3722,8.2821,8.3143,1128900.0
2009-08-13 13:20:00,12.92,12.93,12.89,12.89,599200.0,8.3143,8.3207,8.2949,8.2949,599200.0
2009-08-13 13:30:00,12.9,12.96,12.89,12.94,343200.0,8.3014,8.34,8.2949,8.3271,343200.0
2009-08-13 13:40:00,12.94,12.95,12.92,12.94,229300.0,8.3271,8.3336,8.3143,8.3271,229300.0
2009-08-13 13:50:00,12.95,12.95,12.82,12.88,581800.0,8.3336,8.3336,8.2499,8.2885,581800.0
2009-08-13 14:00:00,12.89,12.9,12.81,12.86,563000.0,8.2949,8.3014,8.2435,8.2756,563000.0
2009-08-13 14:10:00,12.85,12.85,12.73,12.84,1236000.0,8.2692,8.2692,8.192,8.2628,1236000.0
2009-08-13 14:20:00,12.84,12.89,12.8,12.89,479500.0,8.2628,8.2949,8.237,8.2949,479500.0
2009-08-13 14:30:00,12.89,12.95,12.88,12.94,671900.0,8.2949,8.3336,8.2885,8.3271,671900.0
2009-08-13 14:40:00,12.93,12.98,12.9,12.9,464700.0,8.3207,8.3529,8.3014,8.3014,464700.0
2009-08-13 14:50:00,12.91,13.05,12.91,12.93,6336900.0,8.3078,8.3979,8.3078,8.3207,6336900.0
2009-08-13 15:00:00,12.93,13.0,12.93,13.0,167600.0,8.3207,8.3657,8.3207,8.3657,167600.0
2009-08-13 15:10:00,13.0,13.0,13.0,13.0,0.0,8.3657,8.3657,8.3657,8.3657,0.0
2009-08-13 15:20:00,12.99,13.8,12.96,13.67,7364900.0,8.3593,8.8805,8.34,8.7969,7364900.0
2009-08-13 15:30:00,13.68,13.88,13.25,13.75,12378500.0,8.8033,8.932,8.5266,8.8484,12378500.0
2009-08-13 15:40:00,13.76,14.0,13.66,13.73,10214700.0,8.8548,9.0092,8.7905,8.8355,10214700.0
2009-08-13 15:50:00,13.73,13.88,13.65,13.84,7608700.0,8.8355,8.932,8.784,8.9063,7608700.0
2009-08-14 09:30:00,13.74,13.79,13.36,13.45,4700600.0,8.8419,8.8741,8.5974,8.6553,4700600.0
2009-08-14 09:40:00,13.46,13.68,13.4,13.58,3349700.0,8.6618,8.8033,8.6231,8.739,3349700.0
2009-08-14 09:50:00,13.58,13.62,12.97,13.11,6234400.0,8.739,8.7647,8.3464,8.4365,6234400.0
2009-08-14 10:00:00,13.11,13.18,12.95,13.14,5802500.0,8.4365,8.4816,8.3336,8.4558,5802500.0
2009-08-14 10:10:00,13.15,13.15,12.86,13.06,3571000.0,8.4623,8.4623,8.2756,8.4043,3571000.0
2009-08-14 10:20:00,13.05,13.35,13.02,13.25,2704500.0,8.3979,8.591,8.3786,8.5266,2704500.0
2009-08-14 10:30:00,13.25,13.26,13.03,13.09,2008600.0,8.5266,8.533,8.385,8.4236,2008600.0
2009-08-14 10:40:00,13.1,13.18,13.08,13.11,892700.0,8.4301,8.4816,8.4172,8.4365,892700.0
2009-08-14 10:50:00,13.11,13.15,12.95,13.14,2050600.0,8.4365,8.4623,8.3336,8.4558,2050600.0
2009-08-14 11:00:00,13.14,13.15,13.0,13.02,1183000.0,8.4558,8.4623,8.3657,8.3786,1183000.0
2009-08-14 11:10:00,13.02,13.07,12.97,13.01,1218200.0,8.3786,8.4108,8.3464,8.3722,1218200.0
2009-08-14 11:20:00,13.01,13.21,13.0,13.12,1721000.0,8.3722,8.5009,8.3657,8.443,1721000.0
2009-08-14 11:30:00,13.12,13.16,13.05,13.12,942600.0,8.443,8.4687,8.3979,8.443,942600.0
2009-08-14 11:40:00,13.12,13.25,13.12,13.19,1215100.0,8.443,8.5266,8.443,8.488,1215100.0
2009-08-14 11:50:00,13.18,13.25,13.14,13.24,757000.0,8.4816,8.5266,8.4558,8.5202,757000.0
2009-08-14 12:00:00,13.24,13.28,13.2,13.23,532200.0,8.5202,8.5459,8.4944,8.5137,532200.0
2009-08-14 12:10:00,13.23,13.37,13.21,13.36,970100.0,8.5137,8.6038,8.5009,8.5974,970100.0
2009-08-14 12:20:00,13.36,13.38,13.25,13.26,925300.0,8.5974,8.6103,8.5266,8.533,925300.0
2009-08-14 12:30:00,13.27,13.3,13.22,13.29,472900.0,8.5395,8.5588,8.5073,8.5524,472900.0
2009-08-14 12:40:00,13.3,13.32,13.23,13.29,390500.0,8.5588,8.5717,8.5137,8.5524,390500.0
2009-08-14 12:50:00,13.29,13.3,13.2,13.28,740500.0,8.5524,8.5588,8.4944,8.5459,740500.0
2009-08-14 13:00:00,13.28,13.28,13.15,13.16,749200.0,8.5459,8.5459,8.4623,8.4687,749200.0
2009-08-14 13:10:00,13.16,13.25,13.14,13.24,651800.0,8.4687,8.5266,8.4558,8.5202,651800.0
2009-08-14 13:20:00,13.24,13.25,13.19,13.22,362400.0,8.5202,8.5266,8.488,8.5073,362400.0
2009-08-14 13:30:00,13.22,13.23,13.16,13.19,364700.0,8.5073,8.5137,8.4687,8.488,364700.0
2009-08-14 13:40:00,13.18,13.21,13.18,13.2,370100.0,8.4816,8.5009,8.4816,8.4944,370100.0
2009-08-14 13:50:00,13.2,13.2,13.15,13.19,450700.0,8.4944,8.4944,8.4623,8.488,450700.0
2009-08-14 14:00:00,13.2,13.2,13.15,13.15,351800.0,8.4944,8.4944,8.4623,8.4623,351800.0
2009-08-14 14:10:00,13.15,13.19,13.13,13.14,604700.0,8.4623,8.488,8.4494,8.4558,604700.0
2009-08-14 14:20:00,13.14,13.15,13.09,13.12,690600.0,8.4558,8.4623,8.4236,8.443,690600.0
2009-08-14 14:30:00,13.13,13.15,13.11,13.15,434200.0,8.4494,8.4623,8.4365,8.4623,434200.0
2009-08-14 14:40:00,13.14,13.16,13.13,13.16,576700.0,8.4558,8.4687,8.4494,8.4687,576700.0
2009-08-14 14:50:00,13.16,13.22,13.15,13.17,553200.0,8.4687,8.5073,8.4623,8.4751,553200.0
2009-08-14 15:00:00,13.16,13.23,13.16,13.17,437200.0,8.4687,8.5137,8.4687,8.4751,437200.0
2009-08-14 15:10:00,13.17,13.19,13.12,13.15,635300.0,8.4751,8.488,8.443,8.4623,635300.0
2009-08-14 15:20:00,13.16,13.16,13.05,13.11,1015800.0,8.4687,8.4687,8.3979,8.4365,1015800.0
2009-08-14 15:30:00,13.11,13.18,13.1,13.18,822300.0,8.4365,8.4816,8.4301,8.4816,822300.0
2009-08-14 15:40:00,13.18,13.21,13.14,13.19,1191200.0,8.4816,8.5009,8.4558,8.488,1191200.0
2009-08-14 15:50:00,13.19,13.28,13.18,13.28,2430900.0,8.488,8.5459,8.4816,8.5459,2430900.0
2009-08-17 09:30:00,12.13,12.3,12.02,12.06,3574900.0,7.8059,7.9153,7.7351,7.7608,3574900.0
2009-08-17 09:40:00,12.06,12.22,12.04,12.12,1752300.0,7.7608,7.8638,7.748,7.7994,1752300.0
2009-08-17 09:50:00,12.12,12.23,12.1,12.17,1780500.0,7.7994,7.8702,7.7866,7.8316,1780500.0
2009-08-17 10:00:00,12.17,12.23,12.12,12.16,1988700.0,7.8316,7.8702,7.7994,7.8252,1988700.0
2009-08-17 10:10:00,12.16,12.19,12.1,12.16,1748400.0,7.8252,7.8445,7.7866,7.8252,1748400.0
2009-08-17 10:20:00,12.15,12.23,12.13,12.22,857000.0,7.8187,7.8702,7.8059,7.8638,857000.0
2009-08-17 10:30:00,12.22,12.37,12.19,12.37,1443300.0,7.8638,7.9603,7.8445,7.9603,1443300.0
2009-08-17 10:40:00,12.36,12.45,12.32,12.38,1278000.0,7.9539,8.0118,7.9281,7.9668,1278000.0
2009-08-17 10:50:00,12.37,12.4,12.29,12.3,866800.0,7.9603,7.9796,7.9088,7.9153,866800.0
2009-08-17 11:00:00,12.3,12.34,12.28,12.3,775600.0,7.9153,7.941,7.9024,7.9153,775600.0
2009-08-17 11:10:00,12.29,12.33,12.28,12.29,657000.0,7.9088,7.9346,7.9024,7.9088,657000.0
2009-08-17 11:20:00,12.28,12.4,12.28,12.37,703300.0,7.9024,7.9796,7.9024,7.9603,703300.0
2009-08-17 11:30:00,12.36,12.48,12.35,12.47,1027200.0,7.9539,8.0311,7.9474,8.0247,1027200.0
2009-08-17 11:40:00,12.47,12.58,12.43,12.48,1239000.0,8.0247,8.0955,7.9989,8.0311,1239000.0
2009-08-17 11:50:00,12.48,12.55,12.47,12.55,599700.0,8.0311,8.0761,8.0247,8.0761,599700.0
2009-08-17 12:00:00,12.55,12.55,12.4,12.43,838500.0,8.0761,8.0761,7.9796,7.9989,838500.0
2009-08-17 12:10:00,12.43,12.48,12.4,12.41,329500.0,7.9989,8.0311,7.9796,7.9861,329500.0
2009-08-17 12:20:00,12.41,12.49,12.4,12.48,282900.0,7.9861,8.0375,7.9796,8.0311,282900.0
2009-08-17 12:30:00,12.48,12.52,12.47,12.51,332300.0,8.0311,8.0568,8.0247,8.0504,332300.0
2009-08-17 12:40:00,12.51,12.53,12.49,12.52,215900.0,8.0504,8.0633,8.0375,8.0568,215900.0
2009-08-17 12:50:00,12.52,12.53,12.42,12.45,388900.0,8.0568,8.0633,7.9925,8.0118,388900.0
2009-08-17 13:00:00,12.44,12.45,12.38,12.39,719900.0,8.0054,8.0118,7.9668,7.9732,719900.0
2009-08-17 13:10:00,12.39,12.43,12.38,12.43,247200.0,7.9732,7.9989,7.9668,7.9989,247200.0
2009-08-17 13:20:00,12.42,12.43,12.38,12.43,247400.0,7.9925,7.9989,7.9668,7.9989,247400.0
2009-08-17 13:30:00,12.42,12.42,12.36,12.38,377700.0,7.9925,7.9925,7.9539,7.9668,377700.0
2009-08-17 13:40:00,12.38,12.4,12.35,12.39,295100.0,7.9668,7.9796,7.9474,7.9732,295100.0
2009-08-17 13:50:00,12.39,12.4,12.34,12.37,451000.0,7.9732,7.9796,7.941,7.9603,451000.0
2009-08-17 14:00:00,12.37,12.38,12.35,12.37,337500.0,7.9603,7.9668,7.9474,7.9603,337500.0
2009-08-17 14:10:00,12.36,12.38,12.35,12.37,172800.0,7.9539,7.9668,7.9474,7.9603,172800.0
2009-08-17 14:20:00,12.37,12.37,12.3,12.35,551300.0,7.9603,7.9603,7.9153,7.9474,551300.0
2009-08-17 14:30:00,12.35,12.43,12.34,12.41,479300.0,7.9474,7.9989,7.941,7.9861,479300.0
2009-08-17 14:40:00,12.41,12.45,12.38,12.38,438700.0,7.9861,8.0118,7.9668,7.9668,438700.0
2009-08-17 14:50:00,12.38,12.4,12.35,12.36,356600.0,7.9668,7.9796,7.9474,7.9539,356600.0
2009-08-17 15:00:00,12.35,12.41,12.34,12.36,414100.0,7.9474,7.9861,7.941,7.9539,414100.0
2009-08-17 15:10:00,12.35,12.4,12.35,12.39,551800.0,7.9474,7.9796,7.9474,7.9732,551800.0
2009-08-17 15:20:00,12.38,12.39,12.22,12.27,814000.0,7.9668,7.9732,7.8638,7.896,814000.0
2009-08-17 15:30:00,12.27,12.27,12.22,12.26,595200.0,7.896,7.896,7.8638,7.8895,595200.0
2009-08-17 15:40:00,12.26,12.28,12.2,12.25,1051300.0,7.8895,7.9024,7.8509,7.8831,1051300.0
2009-08-17 15:50:00,12.24,12.28,12.2,12.22,1658900.0,7.8767,7.9024,7.8509,7.8638,1658900.0
2009-08-18 09:30:00,12.51,12.74,12.51,12.71,2225200.0,8.0504,8.1984,8.0504,8.1791,2225200.0
2009-08-18 09:40:00,12.7,12.78,12.65,12.7,1604400.0,8.1727,8.2242,8.1405,8.1727,1604400.0
2009-08-18 09:50:00,12.7,12.73,12.6,12.66,952300.0,8.1727,8.192,8.1083,8.1469,952300.0
2009-08-18 10:00:00,12.67,12.74,12.66,12.73,859700.0,8.1534,8.1984,8.1469,8.192,859700.0
2009-08-18 10:10:00,12.74,12.76,12.7,12.75,714400.0,8.1984,8.2113,8.1727,8.2049,714400.0
2009-08-18 10:20:00,12.75,12.83,12.72,12.76,1126100.0,8.2049,8.2563,8.1855,8.2113,1126100.0
2009-08-18 10:30:00,12.75,12.79,12.73,12.78,471200.0,8.2049,8.2306,8.192,8.2242,471200.0
2009-08-18 10:40:00,12.79,12.8,12.73,12.74,467800.0,8.2306,8.237,8.192,8.1984,467800.0
2009-08-18 10:50:00,12.74,12.77,12.7,12.73,518200.0,8.1984,8.2177,8.1727,8.192,518200.0
2009-08-18 11:00:00,12.73,12.78,12.73,12.77,269500.0,8.192,8.2242,8.192,8.2177,269500.0
2009-08-18 11:10:00,12.78,12.84,12.77,12.81,557600.0,8.2242,8.2628,8.2177,8.2435,557600.0
2009-08-18 11:20:00,12.82,12.97,12.81,12.97,978800.0,8.2499,8.3464,8.2435,8.3464,978800.0
2009-08-18 11:30:00,12.96,13.0,12.91,12.95,1278100.0,8.34,8.3657,8.3078,8.3336,1278100.0
2009-08-18 11:40:00,12.95,12.96,12.87,12.89,521400.0,8.3336,8.34,8.2821,8.2949,521400.0
2009-08-18 11:50:00,12.89,12.94,12.85,12.93,659700.0,8.2949,8.3271,8.2692,8.3207,659700.0
2009-08-18 12:00:00,12.93,12.95,12.85,12.91,877400.0,8.3207,8.3336,8.2692,8.3078,877400.0
2009-08-18 12:10:00,12.91,12.94,12.89,12.94,347900.0,8.3078,8.3271,8.2949,8.3271,347900.0
2009-08-18 12:20:00,12.93,13.0,12.93,12.96,543800.0,8.3207,8.3657,8.3207,8.34,543800.0
2009-08-18 12:30:00,12.96,12.99,12.95,12.99,245600.0,8.34,8.3593,8.3336,8.3593,245600.0
2009-08-18 12:40:00,12.99,13.04,12.98,13.01,729000.0,8.3593,8.3915,8.3529,8.3722,729000.0
2009-08-18 12:50:00,13.02,13.02,12.96,12.98,433400.0,8.3786,8.3786,8.34,8.3529,433400.0
2009-08-18 13:00:00,12.98,12.99,12.96,12.96,230000.0,8.3529,8.3593,8.34,8.34,230000.0
2009-08-18 13:10:00,12.97,12.97,12.87,12.89,539800.0,8.3464,8.3464,8.2821,8.2949,539800.0
2009-08-18 13:20:00,12.9,12.91,12.87,12.89,697500.0,8.3014,8.3078,8.2821,8.2949,697500.0
2009-08-18 13:30:00,12.89,12.9,12.81,12.82,528600.0,8.2949,8.3014,8.2435,8.2499,528600.0
2009-08-18 13:40:00,12.83,12.84,12.77,12.77,857900.0,8.2563,8.2628,8.2177,8.2177,857900.0
2009-08-18 13:50:00,12.77,12.8,12.77,12.8,345600.0,8.2177,8.237,8.2177,8.237,345600.0
2009-08-18 14:00:00,12.79,12.82,12.78,12.79,516600.0,8.2306,8.2499,8.2242,8.2306,516600.0
2009-08-18 14:10:00,12.8,12.83,12.71,12.73,831200.0,8.237,8.2563,8.1791,8.192,831200.0
2009-08-18 14:20:00,12.73,12.8,12.72,12.77,1674400.0,8.192,8.237,8.1855,8.2177,1674400.0
2009-08-18 14:30:00,12.77,12.82,12.77,12.82,557200.0,8.2177,8.2499,8.2177,8.2499,557200.0
2009-08-18 14:40:00,12.82,12.87,12.8,12.87,391900.0,8.2499,8.2821,8.237,8.2821,391900.0
2009-08-18 14:50:00,12.87,12.89,12.82,12.83,767200.0,8.2821,8.2949,8.2499,8.2563,767200.0
2009-08-18 15:00:00,12.84,12.9,12.83,12.89,498200.0,8.2628,8.3014,8.2563,8.2949,498200.0
2009-08-18 15:10:00,12.89,12.9,12.85,12.9,371300.0,8.2949,8.3014,8.2692,8.3014,371300.0
2009-08-18 15:20:00,12.9,12.93,12.87,12.88,439300.0,8.3014,8.3207,8.2821,8.2885,439300.0
2009-08-18 15:30:00,12.88,12.9,12.83,12.88,483300.0,8.2885,8.3014,8.2563,8.2885,483300.0
2009-08-18 15:40:00,12.88,12.9,12.85,12.85,485400.0,8.2885,8.3014,8.2692,8.2692,485400.0
2009-08-18 15:50:00,12.85,12.9,12.81,12.9,1576500.0,8.2692,8.3014,8.2435,8.3014,1576500.0
2009-08-19 09:30:00,12.38,12.65,12.32,12.45,1522700.0,7.9668,8.1405,7.9281,8.0118,1522700.0
2009-08-19 09:40:00,12.44,12.65,12.43,12.59,943000.0,8.0054,8.1405,7.9989,8.1019,943000.0
2009-08-19 09:50:00,12.58,12.65,12.55,12.61,950500.0,8.0955,8.1405,8.0761,8.1148,950500.0
2009-08-19 10:00:00,12.62,12.9,12.61,12.89,1435700.0,8.1212,8.3014,8.1148,8.2949,1435700.0
2009-08-19 10:10:00,12.88,12.89,12.68,12.73,962400.0,8.2885,8.2949,8.1598,8.192,962400.0
2009-08-19 10:20:00,12.73,12.83,12.71,12.81,584300.0,8.192,8.2563,8.1791,8.2435,584300.0
2009-08-19 10:30:00,12.81,12.9,12.78,12.85,959600.0,8.2435,8.3014,8.2242,8.2692,959600.0
2009-08-19 10:40:00,12.85,12.86,12.75,12.78,623800.0,8.2692,8.2756,8.2049,8.2242,623800.0
2009-08-19 10:50:00,12.78,12.86,12.76,12.85,526300.0,8.2242,8.2756,8.2113,8.2692,526300.0
2009-08-19 11:00:00,12.86,12.87,12.8,12.81,633800.0,8.2756,8.2821,8.237,8.2435,633800.0
2009-08-19 11:10:00,12.8,12.86,12.76,12.84,553700.0,8.237,8.2756,8.2113,8.2628,553700.0
2009-08-19 11:20:00,12.83,12.83,12.73,12.75,706900.0,8.2563,8.2563,8.192,8.2049,706900.0
2009-08-19 11:30:00,12.76,12.77,12.7,12.76,612100.0,8.2113,8.2177,8.1727,8.2113,612100.0
2009-08-19 11:40:00,12.76,12.76,12.69,12.73,563100.0,8.2113,8.2113,8.1662,8.192,563100.0
2009-08-19 11:50:00,12.74,12.82,12.73,12.78,613800.0,8.1984,8.2499,8.192,8.2242,613800.0
2009-08-19 12:00:00,12.78,12.85,12.78,12.85,596700.0,8.2242,8.2692,8.2242,8.2692,596700.0
2009-08-19 12:10:00,12.84,12.89,12.77,12.77,533600.0,8.2628,8.2949,8.2177,8.2177,533600.0
2009-08-19 12:20:00,12.78,12.78,12.73,12.76,667500.0,8.2242,8.2242,8.192,8.2113,667500.0
2009-08-19 12:30:00,12.77,12.84,12.73,12.83,379400.0,8.2177,8.2628,8.192,8.2563,379400.0
2009-08-19 12:40:00,12.83,12.84,12.77,12.83,350500.0,8.2563,8.2628,8.2177,8.2563,350500.0
2009-08-19 12:50:00,12.83,12.89,12.83,12.86,543900.0,8.2563,8.2949,8.2563,8.2756,543900.0
2009-08-19 13:00:00,12.86,13.0,12.85,13.0,748400.0,8.2756,8.3657,8.2692,8.3657,748400.0
2009-08-19 13:10:00,13.0,13.02,12.93,12.93,809800.0,8.3657,8.3786,8.3207,8.3207,809800.0
2009-08-19 13:20:00,12.94,13.03,12.93,13.02,456300.0,8.3271,8.385,8.3207,8.3786,456300.0
2009-08-19 13:30:00,13.03,13.06,13.02,13.05,422300.0,8.385,8.4043,8.3786,8.3979,422300.0
2009-08-19 13:40:00,13.04,13.05,12.94,13.02,589200.0,8.3915,8.3979,8.3271,8.3786,589200.0
2009-08-19 13:50:00,13.03,13.03,12.93,12.99,333800.0,8.385,8.385,8.3207,8.3593,333800.0
2009-08-19 14:00:00,13.0,13.0,12.88,12.88,481200.0,8.3657,8.3657,8.2885,8.2885,481200.0
2009-08-19 14:10:00,12.88,12.95,12.88,12.91,324700.0,8.2885,8.3336,8.2885,8.3078,324700.0
2009-08-19 14:20:00,12.9,12.91,12.82,12.86,430900.0,8.3014,8.3078,8.2499,8.2756,430900.0
2009-08-19 14:30:00,12.86,12.88,12.81,12.85,307800.0,8.2756,8.2885,8.2435,8.2692,307800.0
2009-08-19 14:40:00,12.85,12.89,12.8,12.82,396400.0,8.2692,8.2949,8.237,8.2499,396400.0
2009-08-19 14:50:00,12.81,12.86,12.8,12.85,245800.0,8.2435,8.2756,8.237,8.2692,245800.0
2009-08-19 15:00:00,12.86,12.87,12.75,12.75,721100.0,8.2756,8.2821,8.2049,8.2049,721100.0
2009-08-19 15:10:00,12.75,12.79,12.71,12.75,329800.0,8.2049,8.2306,8.1791,8.2049,329800.0
2009-08-19 15:20:00,12.75,12.78,12.73,12.77,305000.0,8.2049,8.2242,8.192,8.2177,305000.0
2009-08-19 15:30:00,12.76,12.78,12.72,12.78,306100.0,8.2113,8.2242,8.1855,8.2242,306100.0
2009-08-19 15:40:00,12.78,12.8,12.73,12.75,615800.0,8.2242,8.237,8.192,8.2049,615800.0
2009-08-19 15:50:00,12.75,12.8,12.72,12.74,3803100.0,8.2049,8.237,8.1855,8.1984,3803100.0
2009-08-20 09:30:00,12.95,13.25,12.95,13.18,2952700.0,8.3336,8.5266,8.3336,8.4816,2952700.0
2009-08-20 09:40:00,13.19,13.24,13.13,13.18,1298800.0,8.488,8.5202,8.4494,8.4816,1298800.0
2009-08-20 09:50:00,13.19,13.46,13.18,13.45,2442200.0,8.488,8.6618,8.4816,8.6553,2442200.0
2009-08-20 10:00:00,13.45,13.47,13.32,13.37,1707500.0,8.6553,8.6682,8.5717,8.6038,1707500.0
2009-08-20 10:10:00,13.37,13.38,13.27,13.31,1200000.0,8.6038,8.6103,8.5395,8.5652,1200000.0
2009-08-20 10:20:00,13.31,13.37,13.28,13.35,843900.0,8.5652,8.6038,8.5459,8.591,843900.0
2009-08-20 10:30:00,13.35,13.38,13.32,13.32,636300.0,8.591,8.6103,8.5717,8.5717,636300.0
2009-08-20 10:40:00,13.32,13.38,13.27,13.31,1152800.0,8.5717,8.6103,8.5395,8.5652,1152800.0
2009-08-20 10:50:00,13.31,13.33,13.25,13.29,768800.0,8.5652,8.5781,8.5266,8.5524,768800.0
2009-08-20 11:00:00,13.29,13.31,13.26,13.29,368600.0,8.5524,8.5652,8.533,8.5524,368600.0
2009-08-20 11:10:00,13.28,13.3,13.26,13.27,349900.0,8.5459,8.5588,8.533,8.5395,349900.0
2009-08-20 11:20:00,13.27,13.28,13.2,13.23,645400.0,8.5395,8.5459,8.4944,8.5137,645400.0
2009-08-20 11:30:00,13.23,13.24,13.16,13.19,555300.0,8.5137,8.5202,8.4687,8.488,555300.0
2009-08-20 11:40:00,13.18,13.18,13.12,13.17,691700.0,8.4816,8.4816,8.443,8.4751,691700.0
2009-08-20 11:50:00,13.18,13.25,13.17,13.23,437900.0,8.4816,8.5266,8.4751,8.5137,437900.0
2009-08-20 12:00:00,13.23,13.28,13.2,13.25,472900.0,8.5137,8.5459,8.4944,8.5266,472900.0
2009-08-20 12:10:00,13.25,13.3,13.25,13.28,479000.0,8.5266,8.5588,8.5266,8.5459,479000.0
2009-08-20 12:20:00,13.28,13.32,13.28,13.31,538600.0,8.5459,8.5717,8.5459,8.5652,538600.0
2009-08-20 12:30:00,13.31,13.35,13.3,13.35,417700.0,8.5652,8.591,8.5588,8.591,417700.0
2009-08-20 12:40:00,13.34,13.36,13.31,13.35,451600.0,8.5845,8.5974,8.5652,8.591,451600.0
2009-08-20 12:50:00,13.35,13.36,13.27,13.29,690900.0,8.591,8.5974,8.5395,8.5524,690900.0
2009-08-20 13:00:00,13.28,13.32,13.27,13.29,263000.0,8.5459,8.5717,8.5395,8.5524,263000.0
2009-08-20 13:10:00,13.29,13.31,13.28,13.29,362400.0,8.5524,8.5652,8.5459,8.5524,362400.0
2009-08-20 13:20:00,13.28,13.35,13.27,13.34,329600.0,8.5459,8.591,8.5395,8.5845,329600.0
2009-08-20 13:30:00,13.33,13.35,13.31,13.34,353200.0,8.5781,8.591,8.5652,8.5845,353200.0
2009-08-20 13:40:00,13.34,13.34,13.27,13.3,343500.0,8.5845,8.5845,8.5395,8.5588,343500.0
2009-08-20 13:50:00,13.3,13.3,13.28,13.28,197700.0,8.5588,8.5588,8.5459,8.5459,197700.0
2009-08-20 14:00:00,13.28,13.31,13.27,13.28,246600.0,8.5459,8.5652,8.5395,8.5459,246600.0
2009-08-20 14:10:00,13.28,13.29,13.26,13.26,219800.0,8.5459,8.5524,8.533,8.533,219800.0
2009-08-20 14:20:00,13.26,13.27,13.2,13.21,574100.0,8.533,8.5395,8.4944,8.5009,574100.0
2009-08-20 14:30:00,13.21,13.23,13.16,13.2,369200.0,8.5009,8.5137,8.4687,8.4944,369200.0
2009-08-20 14:40:00,13.19,13.21,13.16,13.18,262500.0,8.488,8.5009,8.4687,8.4816,262500.0
2009-08-20 14:50:00,13.18,13.24,13.16,13.2,242100.0,8.4816,8.5202,8.4687,8.4944,242100.0
2009-08-20 15:00:00,13.2,13.27,13.19,13.24,379000.0,8.4944,8.5395,8.488,8.5202,379000.0
2009-08-20 15:10:00,13.24,13.25,13.18,13.18,342900.0,8.5202,8.5266,8.4816,8.4816,342900.0
2009-08-20 15:20:00,13.19,13.24,13.18,13.2,355800.0,8.488,8.5202,8.4816,8.4944,355800.0
2009-08-20 15:30:00,13.2,13.25,13.2,13.22,452100.0,8.4944,8.5266,8.4944,8.5073,452100.0
2009-08-20 15:40:00,13.22,13.25,13.16,13.17,1000900.0,8.5073,8.5266,8.4687,8.4751,1000900.0
2009-08-20 15:50:00,13.18,13.21,13.12,13.17,1167900.0,8.4816,8.5009,8.443,8.4751,1167900.0
2009-08-21 09:30:00,13.8,14.07,13.79,13.93,6409000.0,8.8805,9.0543,8.8741,8.9642,6409000.0
2009-08-21 09:40:00,13.93,14.02,13.91,14.0,5595600.0,8.9642,9.0221,8.9513,9.0092,5595600.0
2009-08-21 09:50:00,14.01,14.26,13.93,14.24,4861500.0,9.0157,9.1766,8.9642,9.1637,4861500.0
2009-08-21 10:00:00,14.25,14.32,14.05,14.06,4204200.0,9.1701,9.2152,9.0414,9.0479,4204200.0
2009-08-21 10:10:00,14.07,14.22,14.05,14.19,1955600.0,9.0543,9.1508,9.0414,9.1315,1955600.0
2009-08-21 10:20:00,14.18,14.23,14.15,14.18,1276900.0,9.1251,9.1573,9.1058,9.1251,1276900.0
2009-08-21 10:30:00,14.18,14.19,14.06,14.08,1788000.0,9.1251,9.1315,9.0479,9.0607,1788000.0
2009-08-21 10:40:00,14.08,14.11,13.96,13.98,1585300.0,9.0607,9.08,8.9835,8.9964,1585300.0
2009-08-21 10:50:00,13.99,14.07,13.87,14.03,1982100.0,9.0028,9.0543,8.9256,9.0286,1982100.0
2009-08-21 11:00:00,14.02,14.09,14.01,14.05,828500.0,9.0221,9.0672,9.0157,9.0414,828500.0
2009-08-21 11:10:00,14.05,14.07,13.91,13.93,1053400.0,9.0414,9.0543,8.9513,8.9642,1053400.0
2009-08-21 11:20:00,13.93,14.0,13.93,13.96,559800.0,8.9642,9.0092,8.9642,8.9835,559800.0
2009-08-21 11:30:00,13.96,14.02,13.95,13.99,486000.0,8.9835,9.0221,8.9771,9.0028,486000.0
2009-08-21 11:40:00,13.99,14.02,13.95,13.95,770700.0,9.0028,9.0221,8.9771,8.9771,770700.0
2009-08-21 11:50:00,13.95,14.01,13.94,13.96,498400.0,8.9771,9.0157,8.9706,8.9835,498400.0
2009-08-21 12:00:00,13.97,13.98,13.89,13.92,782800.0,8.9899,8.9964,8.9385,8.9578,782800.0
2009-08-21 12:10:00,13.92,13.93,13.88,13.9,487300.0,8.9578,8.9642,8.932,8.9449,487300.0
2009-08-21 12:20:00,13.9,13.99,13.9,13.99,418900.0,8.9449,9.0028,8.9449,9.0028,418900.0
2009-08-21 12:30:00,13.99,13.99,13.95,13.95,163400.0,9.0028,9.0028,8.9771,8.9771,163400.0
2009-08-21 12:40:00,13.95,13.97,13.93,13.97,145700.0,8.9771,8.9899,8.9642,8.9899,145700.0
2009-08-21 12:50:00,13.97,13.99,13.95,13.99,203400.0,8.9899,9.0028,8.9771,9.0028,203400.0
2009-08-21 13:00:00,13.98,13.99,13.96,13.99,447600.0,8.9964,9.0028,8.9835,9.0028,447600.0
2009-08-21 13:10:00,13.99,14.0,13.97,14.0,576200.0,9.0028,9.0092,8.9899,9.0092,576200.0
2009-08-21 13:20:00,13.99,14.04,13.98,14.01,708700.0,9.0028,9.035,8.9964,9.0157,708700.0
2009-08-21 13:30:00,14.01,14.03,13.97,14.01,947000.0,9.0157,9.0286,8.9899,9.0157,947000.0
2009-08-21 13:40:00,14.0,14.02,13.93,13.95,618600.0,9.0092,9.0221,8.9642,8.9771,618600.0
2009-08-21 13:50:00,13.94,13.99,13.93,13.97,325500.0,8.9706,9.0028,8.9642,8.9899,325500.0
2009-08-21 14:00:00,13.96,13.97,13.92,13.93,364400.0,8.9835,8.9899,8.9578,8.9642,364400.0
2009-08-21 14:10:00,13.92,13.95,13.9,13.91,482900.0,8.9578,8.9771,8.9449,8.9513,482900.0
2009-08-21 14:20:00,13.9,13.97,13.88,13.95,1011200.0,8.9449,8.9899,8.932,8.9771,1011200.0
2009-08-21 14:30:00,13.95,13.99,13.93,13.98,532200.0,8.9771,9.0028,8.9642,8.9964,532200.0
2009-08-21 14:40:00,13.97,13.98,13.92,13.93,534300.0,8.9899,8.9964,8.9578,8.9642,534300.0
2009-08-21 14:50:00,13.92,13.98,13.91,13.98,297600.0,8.9578,8.9964,8.9513,8.9964,297600.0
2009-08-21 15:00:00,13.98,14.03,13.97,14.0,697700.0,8.9964,9.0286,8.9899,9.0092,697700.0
2009-08-21 15:10:00,14.0,14.03,13.96,13.98,515400.0,9.0092,9.0286,8.9835,8.9964,515400.0
2009-08-21 15:20:00,13.99,14.0,13.92,13.93,635600.0,9.0028,9.0092,8.9578,8.9642,635600.0
2009-08-21 15:30:00,13.93,13.96,13.9,13.95,713000.0,8.9642,8.9835,8.9449,8.9771,713000.0
2009-08-21 15:40:00,13.95,14.01,13.92,13.96,1449000.0,8.9771,9.0157,8.9578,8.9835,1449000.0
2009-08-21 15:50:00,13.97,14.03,13.93,13.97,1568000.0,8.9899,9.0286,8.9642,8.9899,1568000.0
2009-08-24 09:30:00,14.66,14.93,14.57,14.88,3616300.0,9.434,9.6077,9.3761,9.5755,3616300.0
2009-08-24 09:40:00,14.88,14.89,14.56,14.6,3075400.0,9.5755,9.582,9.3696,9.3954,3075400.0
2009-08-24 09:50:00,14.6,14.8,14.35,14.64,2655200.0,9.3954,9.5241,9.2345,9.4211,2655200.0
2009-08-24 10:00:00,14.64,14.81,14.63,14.8,1394800.0,9.4211,9.5305,9.4147,9.5241,1394800.0
2009-08-24 10:10:00,14.81,14.82,14.7,14.78,1574900.0,9.5305,9.5369,9.4597,9.5112,1574900.0
2009-08-24 10:20:00,14.78,14.82,14.71,14.76,1321600.0,9.5112,9.5369,9.4661,9.4983,1321600.0
2009-08-24 10:30:00,14.77,14.78,14.7,14.72,1138700.0,9.5048,9.5112,9.4597,9.4726,1138700.0
2009-08-24 10:40:00,14.73,14.73,14.64,14.66,1150000.0,9.479,9.479,9.4211,9.434,1150000.0
2009-08-24 10:50:00,14.65,14.76,14.63,14.76,689800.0,9.4275,9.4983,9.4147,9.4983,689800.0
2009-08-24 11:00:00,14.76,14.8,14.75,14.77,964300.0,9.4983,9.5241,9.4919,9.5048,964300.0
2009-08-24 11:10:00,14.76,14.8,14.71,14.77,635400.0,9.4983,9.5241,9.4661,9.5048,635400.0
2009-08-24 11:20:00,14.76,14.78,14.72,14.73,451500.0,9.4983,9.5112,9.4726,9.479,451500.0
2009-08-24 11:30:00,14.73,14.77,14.65,14.76,982300.0,9.479,9.5048,9.4275,9.4983,982300.0
2009-08-24 11:40:00,14.74,14.77,14.71,14.75,324800.0,9.4855,9.5048,9.4661,9.4919,324800.0
2009-08-24 11:50:00,14.75,14.76,14.68,14.69,442500.0,9.4919,9.4983,9.4468,9.4533,442500.0
2009-08-24 12:00:00,14.69,14.73,14.65,14.69,621800.0,9.4533,9.479,9.4275,9.4533,621800.0
2009-08-24 12:10:00,14.68,14.71,14.66,14.69,315000.0,9.4468,9.4661,9.434,9.4533,315000.0
2009-08-24 12:20:00,14.69,14.71,14.67,14.68,216100.0,9.4533,9.4661,9.4404,9.4468,216100.0
2009-08-24 12:30:00,14.67,14.7,14.65,14.69,293800.0,9.4404,9.4597,9.4275,9.4533,293800.0
2009-08-24 12:40:00,14.7,14.72,14.64,14.66,463800.0,9.4597,9.4726,9.4211,9.434,463800.0
2009-08-24 12:50:00,14.65,14.7,14.6,14.62,521100.0,9.4275,9.4597,9.3954,9.4082,521100.0
2009-08-24 13:00:00,14.61,14.62,14.3,14.32,2811500.0,9.4018,9.4082,9.2023,9.2152,2811500.0
2009-08-24 13:10:00,14.32,14.4,14.24,14.39,2085500.0,9.2152,9.2667,9.1637,9.2602,2085500.0
2009-08-24 13:20:00,14.39,14.42,14.24,14.33,1046800.0,9.2602,9.2795,9.1637,9.2216,1046800.0
2009-08-24 13:30:00,14.33,14.47,14.28,14.46,927000.0,9.2216,9.3117,9.1894,9.3053,927000.0
2009-08-24 13:40:00,14.46,14.52,14.42,14.52,670400.0,9.3053,9.3439,9.2795,9.3439,670400.0
2009-08-24 13:50:00,14.52,14.52,14.35,14.38,599600.0,9.3439,9.3439,9.2345,9.2538,599600.0
2009-08-24 14:00:00,14.37,14.39,14.29,14.31,741900.0,9.2474,9.2602,9.1959,9.2087,741900.0
2009-08-24 14:10:00,14.32,14.43,14.3,14.4,641300.0,9.2152,9.286,9.2023,9.2667,641300.0
2009-08-24 14:20:00,14.4,14.4,14.26,14.32,736500.0,9.2667,9.2667,9.1766,9.2152,736500.0
2009-08-24 14:30:00,14.32,14.35,14.27,14.35,698000.0,9.2152,9.2345,9.183,9.2345,698000.0
2009-08-24 14:40:00,14.35,14.35,14.3,14.34,342100.0,9.2345,9.2345,9.2023,9.228,342100.0
2009-08-24 14:50:00,14.33,14.35,14.26,14.29,634900.0,9.2216,9.2345,9.1766,9.1959,634900.0
2009-08-24 15:00:00,14.29,14.29,14.05,14.06,2202100.0,9.1959,9.1959,9.0414,9.0479,2202100.0
2009-08-24 15:10:00,14.07,14.23,14.05,14.11,1127500.0,9.0543,9.1573,9.0414,9.08,1127500.0
2009-08-24 15:20:00,14.11,14.23,14.03,14.16,1414500.0,9.08,9.1573,9.0286,9.1122,1414500.0
2009-08-24 15:30:00,14.16,14.28,14.14,14.18,1213000.0,9.1122,9.1894,9.0993,9.1251,1213000.0
2009-08-24 15:40:00,14.19,14.22,14.11,14.17,879700.0,9.1315,9.1508,9.08,9.1186,879700.0
2009-08-24 15:50:00,14.16,14.17,14.1,14.13,1344400.0,9.1122,9.1186,9.0736,9.0929,1344400.0
2009-08-25 09:30:00,14.49,14.65,14.32,14.48,2137100.0,9.3246,9.4275,9.2152,9.3181,2137100.0
2009-08-25 09:40:00,14.49,14.54,14.44,14.5,1396300.0,9.3246,9.3567,9.2924,9.331,1396300.0
2009-08-25 09:50:00,14.5,14.69,14.46,14.61,1596400.0,9.331,9.4533,9.3053,9.4018,1596400.0
2009-08-25 10:00:00,14.61,14.75,14.5,14.62,2074900.0,9.4018,9.4919,9.331,9.4082,2074900.0
2009-08-25 10:10:00,14.61,14.62,14.38,14.39,1347300.0,9.4018,9.4082,9.2538,9.2602,1347300.0
2009-08-25 10:20:00,14.39,14.48,14.35,14.37,1317800.0,9.2602,9.3181,9.2345,9.2474,1317800.0
2009-08-25 10:30:00,14.37,14.51,14.34,14.45,1120000.0,9.2474,9.3374,9.228,9.2988,1120000.0
2009-08-25 10:40:00,14.44,14.53,14.4,14.44,642100.0,9.2924,9.3503,9.2667,9.2924,642100.0
2009-08-25 10:50:00,14.44,14.46,14.37,14.41,547000.0,9.2924,9.3053,9.2474,9.2731,547000.0
2009-08-25 11:00:00,14.41,14.46,14.4,14.42,331800.0,9.2731,9.3053,9.2667,9.2795,331800.0
2009-08-25 11:10:00,14.41,14.45,14.4,14.43,296900.0,9.2731,9.2988,9.2667,9.286,296900.0
2009-08-25 11:20:00,14.43,14.47,14.42,14.47,538700.0,9.286,9.3117,9.2795,9.3117,538700.0
2009-08-25 11:30:00,14.47,14.47,14.4,14.41,489800.0,9.3117,9.3117,9.2667,9.2731,489800.0
2009-08-25 11:40:00,14.41,14.46,14.4,14.44,349200.0,9.2731,9.3053,9.2667,9.2924,349200.0
2009-08-25 11:50:00,14.45,14.47,14.43,14.45,410300.0,9.2988,9.3117,9.286,9.2988,410300.0
2009-08-25 12:00:00,14.45,14.46,14.41,14.44,206800.0,9.2988,9.3053,9.2731,9.2924,206800.0
2009-08-25 12:10:00,14.44,14.44,14.4,14.41,189400.0,9.2924,9.2924,9.2667,9.2731,189400.0
2009-08-25 12:20:00,14.41,14.47,14.4,14.44,297600.0,9.2731,9.3117,9.2667,9.2924,297600.0
2009-08-25 12:30:00,14.44,14.47,14.41,14.42,142700.0,9.2924,9.3117,9.2731,9.2795,142700.0
2009-08-25 12:40:00,14.43,14.44,14.41,14.42,172400.0,9.286,9.2924,9.2731,9.2795,172400.0
2009-08-25 12:50:00,14.42,14.44,14.4,14.41,249000.0,9.2795,9.2924,9.2667,9.2731,249000.0
2009-08-25 13:00:00,14.41,14.46,14.4,14.45,336000.0,9.2731,9.3053,9.2667,9.2988,336000.0
2009-08-25 13:10:00,14.45,14.45,14.43,14.44,220200.0,9.2988,9.2988,9.286,9.2924,220200.0
2009-08-25 13:20:00,14.44,14.49,14.4,14.46,689700.0,9.2924,9.3246,9.2667,9.3053,689700.0
2009-08-25 13:30:00,14.46,14.5,14.42,14.45,585900.0,9.3053,9.331,9.2795,9.2988,585900.0
2009-08-25 13:40:00,14.45,14.47,14.44,14.45,303300.0,9.2988,9.3117,9.2924,9.2988,303300.0
2009-08-25 13:50:00,14.46,14.47,14.4,14.42,468100.0,9.3053,9.3117,9.2667,9.2795,468100.0
2009-08-25 14:00:00,14.41,14.43,14.35,14.41,527800.0,9.2731,9.286,9.2345,9.2731,527800.0
2009-08-25 14:10:00,14.4,14.47,14.38,14.46,338300.0,9.2667,9.3117,9.2538,9.3053,338300.0
2009-08-25 14:20:00,14.46,14.47,14.43,14.44,303700.0,9.3053,9.3117,9.286,9.2924,303700.0
2009-08-25 14:30:00,14.44,14.46,14.33,14.36,555400.0,9.2924,9.3053,9.2216,9.2409,555400.0
2009-08-25 14:40:00,14.36,14.36,14.32,14.36,459500.0,9.2409,9.2409,9.2152,9.2409,459500.0
2009-08-25 14:50:00,14.36,14.38,14.33,14.37,321300.0,9.2409,9.2538,9.2216,9.2474,321300.0
2009-08-25 15:00:00,14.38,14.4,14.34,14.34,363300.0,9.2538,9.2667,9.228,9.228,363300.0
2009-08-25 15:10:00,14.33,14.39,14.33,14.39,279800.0,9.2216,9.2602,9.2216,9.2602,279800.0
2009-08-25 15:20:00,14.39,14.41,14.36,14.38,359500.0,9.2602,9.2731,9.2409,9.2538,359500.0
2009-08-25 15:30:00,14.38,14.39,14.33,14.37,611200.0,9.2538,9.2602,9.2216,9.2474,611200.0
2009-08-25 15:40:00,14.37,14.38,14.3,14.33,713400.0,9.2474,9.2538,9.2023,9.2216,713400.0
2009-08-25 15:50:00,14.32,14.41,14.31,14.41,1350100.0,9.2152,9.2731,9.2087,9.2731,1350100.0
2009-08-26 09:30:00,14.45,14.47,14.06,14.2,2007000.0,9.2988,9.3117,9.0479,9.138,2007000.0
2009-08-26 09:40:00,14.2,14.27,13.95,13.97,2031100.0,9.138,9.183,8.9771,8.9899,2031100.0
2009-08-26 09:50:00,13.97,14.15,13.92,14.11,1323100.0,8.9899,9.1058,8.9578,9.08,1323100.0
2009-08-26 10:00:00,14.1,14.24,14.08,14.15,2071400.0,9.0736,9.1637,9.0607,9.1058,2071400.0
2009-08-26 10:10:00,14.16,14.4,14.15,14.32,1987000.0,9.1122,9.2667,9.1058,9.2152,1987000.0
2009-08-26 10:20:00,14.32,14.45,14.24,14.3,1417700.0,9.2152,9.2988,9.1637,9.2023,1417700.0
2009-08-26 10:30:00,14.3,14.45,14.27,14.43,1036500.0,9.2023,9.2988,9.183,9.286,1036500.0
2009-08-26 10:40:00,14.42,14.44,14.31,14.35,1088200.0,9.2795,9.2924,9.2087,9.2345,1088200.0
2009-08-26 10:50:00,14.35,14.4,14.3,14.33,623200.0,9.2345,9.2667,9.2023,9.2216,623200.0
2009-08-26 11:00:00,14.33,14.36,14.2,14.21,980800.0,9.2216,9.2409,9.138,9.1444,980800.0
2009-08-26 11:10:00,14.2,14.26,14.16,14.19,598600.0,9.138,9.1766,9.1122,9.1315,598600.0
2009-08-26 11:20:00,14.2,14.2,14.12,14.14,653600.0,9.138,9.138,9.0865,9.0993,653600.0
2009-08-26 11:30:00,14.14,14.17,14.07,14.11,656600.0,9.0993,9.1186,9.0543,9.08,656600.0
2009-08-26 11:40:00,14.11,14.28,14.1,14.25,491100.0,9.08,9.1894,9.0736,9.1701,491100.0
2009-08-26 11:50:00,14.25,14.28,14.18,14.21,311700.0,9.1701,9.1894,9.1251,9.1444,311700.0
2009-08-26 12:00:00,14.22,14.25,14.18,14.2,257200.0,9.1508,9.1701,9.1251,9.138,257200.0
2009-08-26 12:10:00,14.2,14.25,14.19,14.23,768800.0,9.138,9.1701,9.1315,9.1573,768800.0
2009-08-26 12:20:00,14.24,14.26,14.13,14.16,574000.0,9.1637,9.1766,9.0929,9.1122,574000.0
2009-08-26 12:30:00,14.17,14.19,14.11,14.15,480500.0,9.1186,9.1315,9.08,9.1058,480500.0
2009-08-26 12:40:00,14.16,14.18,14.11,14.17,187300.0,9.1122,9.1251,9.08,9.1186,187300.0
2009-08-26 12:50:00,14.16,14.2,14.15,14.18,175000.0,9.1122,9.138,9.1058,9.1251,175000.0
2009-08-26 13:00:00,14.18,14.18,14.1,14.14,331700.0,9.1251,9.1251,9.0736,9.0993,331700.0
2009-08-26 13:10:00,14.13,14.14,14.08,14.09,470000.0,9.0929,9.0993,9.0607,9.0672,470000.0
2009-08-26 13:20:00,14.09,14.15,14.07,14.13,265600.0,9.0672,9.1058,9.0543,9.0929,265600.0
2009-08-26 13:30:00,14.13,14.15,14.08,14.13,334300.0,9.0929,9.1058,9.0607,9.0929,334300.0
2009-08-26 13:40:00,14.14,14.17,14.13,14.15,524100.0,9.0993,9.1186,9.0929,9.1058,524100.0
2009-08-26 13:50:00,14.14,14.19,14.14,14.17,523200.0,9.0993,9.1315,9.0993,9.1186,523200.0
2009-08-26 14:00:00,14.18,14.19,14.14,14.15,748800.0,9.1251,9.1315,9.0993,9.1058,748800.0
2009-08-26 14:10:00,14.15,14.17,14.12,14.16,287100.0,9.1058,9.1186,9.0865,9.1122,287100.0
2009-08-26 14:20:00,14.16,14.19,14.15,14.18,402300.0,9.1122,9.1315,9.1058,9.1251,402300.0
2009-08-26 14:30:00,14.18,14.23,14.17,14.23,422700.0,9.1251,9.1573,9.1186,9.1573,422700.0
2009-08-26 14:40:00,14.22,14.29,14.2,14.27,533800.0,9.1508,9.1959,9.138,9.183,533800.0
2009-08-26 14:50:00,14.27,14.32,14.23,14.26,666300.0,9.183,9.2152,9.1573,9.1766,666300.0
2009-08-26 15:00:00,14.25,14.31,14.21,14.28,460000.0,9.1701,9.2087,9.1444,9.1894,460000.0
2009-08-26 15:10:00,14.28,14.31,14.25,14.27,388000.0,9.1894,9.2087,9.1701,9.183,388000.0
2009-08-26 15:20:00,14.27,14.29,14.2,14.26,463000.0,9.183,9.1959,9.138,9.1766,463000.0
2009-08-26 15:30:00,14.27,14.31,14.24,14.29,860600.0,9.183,9.2087,9.1637,9.1959,860600.0
2009-08-26 15:40:00,14.3,14.33,14.27,14.33,2537200.0,9.2023,9.2216,9.183,9.2216,2537200.0
2009-08-26 15:50:00,14.32,14.35,14.29,14.33,999000.0,9.2152,9.2345,9.1959,9.2216,999000.0
2009-08-27 09:30:00,14.27,14.34,14.25,14.29,1042400.0,9.183,9.228,9.1701,9.1959,1042400.0
2009-08-27 09:40:00,14.28,14.35,14.22,14.25,996300.0,9.1894,9.2345,9.1508,9.1701,996300.0
2009-08-27 09:50:00,14.26,14.26,14.07,14.13,938800.0,9.1766,9.1766,9.0543,9.0929,938800.0
2009-08-27 10:00:00,14.12,14.12,13.97,13.99,1567700.0,9.0865,9.0865,8.9899,9.0028,1567700.0
2009-08-27 10:10:00,13.99,14.16,13.98,14.16,1294300.0,9.0028,9.1122,8.9964,9.1122,1294300.0
2009-08-27 10:20:00,14.16,14.19,14.04,14.1,987300.0,9.1122,9.1315,9.035,9.0736,987300.0
2009-08-27 10:30:00,14.1,14.13,14.04,14.05,1067500.0,9.0736,9.0929,9.035,9.0414,1067500.0
2009-08-27 10:40:00,14.05,14.11,14.03,14.03,508400.0,9.0414,9.08,9.0286,9.0286,508400.0
2009-08-27 10:50:00,14.03,14.06,14.0,14.04,602000.0,9.0286,9.0479,9.0092,9.035,602000.0
2009-08-27 11:00:00,14.05,14.07,14.02,14.07,543000.0,9.0414,9.0543,9.0221,9.0543,543000.0
2009-08-27 11:10:00,14.07,14.09,14.01,14.08,445300.0,9.0543,9.0672,9.0157,9.0607,445300.0
2009-08-27 11:20:00,14.08,14.13,14.07,14.12,297900.0,9.0607,9.0929,9.0543,9.0865,297900.0
2009-08-27 11:30:00,14.13,14.13,14.06,14.07,256200.0,9.0929,9.0929,9.0479,9.0543,256200.0
2009-08-27 11:40:00,14.07,14.13,14.05,14.1,352900.0,9.0543,9.0929,9.0414,9.0736,352900.0
2009-08-27 11:50:00,14.1,14.12,14.05,14.12,337800.0,9.0736,9.0865,9.0414,9.0865,337800.0
2009-08-27 12:00:00,14.11,14.13,14.1,14.12,266200.0,9.08,9.0929,9.0736,9.0865,266200.0
2009-08-27 12:10:00,14.12,14.15,14.09,14.09,196300.0,9.0865,9.1058,9.0672,9.0672,196300.0
2009-08-27 12:20:00,14.09,14.23,14.08,14.23,466400.0,9.0672,9.1573,9.0607,9.1573,466400.0
2009-08-27 12:30:00,14.23,14.28,14.19,14.21,533500.0,9.1573,9.1894,9.1315,9.1444,533500.0
2009-08-27 12:40:00,14.21,14.24,14.17,14.18,390500.0,9.1444,9.1637,9.1186,9.1251,390500.0
2009-08-27 12:50:00,14.17,14.28,14.17,14.26,477400.0,9.1186,9.1894,9.1186,9.1766,477400.0
2009-08-27 13:00:00,14.27,14.35,14.26,14.34,469000.0,9.183,9.2345,9.1766,9.228,469000.0
2009-08-27 13:10:00,14.34,14.35,14.27,14.29,467300.0,9.228,9.2345,9.183,9.1959,467300.0
2009-08-27 13:20:00,14.29,14.33,14.29,14.3,252900.0,9.1959,9.2216,9.1959,9.2023,252900.0
2009-08-27 13:30:00,14.3,14.33,14.29,14.32,364100.0,9.2023,9.2216,9.1959,9.2152,364100.0
2009-08-27 13:40:00,14.32,14.33,14.27,14.31,278000.0,9.2152,9.2216,9.183,9.2087,278000.0
2009-08-27 13:50:00,14.31,14.45,14.3,14.43,820900.0,9.2087,9.2988,9.2023,9.286,820900.0
2009-08-27 14:00:00,14.43,14.62,14.42,14.53,1724800.0,9.286,9.4082,9.2795,9.3503,1724800.0
2009-08-27 14:10:00,14.54,14.59,14.46,14.48,754800.0,9.3567,9.3889,9.3053,9.3181,754800.0
2009-08-27 14:20:00,14.49,14.55,14.48,14.5,483500.0,9.3246,9.3632,9.3181,9.331,483500.0
2009-08-27 14:30:00,14.51,14.65,14.51,14.65,1056700.0,9.3374,9.4275,9.3374,9.4275,1056700.0
2009-08-27 14:40:00,14.65,14.68,14.53,14.55,726400.0,9.4275,9.4468,9.3503,9.3632,726400.0
2009-08-27 14:50:00,14.55,14.63,14.55,14.59,408100.0,9.3632,9.4147,9.3632,9.3889,408100.0
2009-08-27 15:00:00,14.6,14.6,14.51,14.59,325500.0,9.3954,9.3954,9.3374,9.3889,325500.0
2009-08-27 15:10:00,14.58,14.61,14.52,14.59,388700.0,9.3825,9.4018,9.3439,9.3889,388700.0
2009-08-27 15:20:00,14.59,14.66,14.55,14.66,956800.0,9.3889,9.434,9.3632,9.434,956800.0
2009-08-27 15:30:00,14.66,14.68,14.59,14.64,457700.0,9.434,9.4468,9.3889,9.4211,457700.0
2009-08-27 15:40:00,14.64,14.64,14.57,14.62,523800.0,9.4211,9.4211,9.3761,9.4082,523800.0
2009-08-27 15:50:00,14.62,14.63,14.54,14.59,953000.0,9.4082,9.4147,9.3567,9.3889,953000.0
2009-08-28 09:30:00,14.89,14.97,14.85,14.9,1738900.0,9.582,9.6335,9.5562,9.5884,1738900.0
2009-08-28 09:40:00,14.9,14.9,14.65,14.74,1419000.0,9.5884,9.5884,9.4275,9.4855,1419000.0
2009-08-28 09:50:00,14.73,14.79,14.65,14.75,1108800.0,9.479,9.5176,9.4275,9.4919,1108800.0
2009-08-28 10:00:00,14.75,14.77,14.66,14.75,1112500.0,9.4919,9.5048,9.434,9.4919,1112500.0
2009-08-28 10:10:00,14.74,14.79,14.73,14.77,1020900.0,9.4855,9.5176,9.479,9.5048,1020900.0
2009-08-28 10:20:00,14.77,14.77,14.65,14.68,965700.0,9.5048,9.5048,9.4275,9.4468,965700.0
2009-08-28 10:30:00,14.68,14.77,14.65,14.77,538500.0,9.4468,9.5048,9.4275,9.5048,538500.0
2009-08-28 10:40:00,14.76,14.79,14.74,14.79,507900.0,9.4983,9.5176,9.4855,9.5176,507900.0
2009-08-28 10:50:00,14.79,14.8,14.75,14.78,561000.0,9.5176,9.5241,9.4919,9.5112,561000.0
2009-08-28 11:00:00,14.77,14.8,14.71,14.79,494000.0,9.5048,9.5241,9.4661,9.5176,494000.0
2009-08-28 11:10:00,14.79,14.79,14.73,14.76,334000.0,9.5176,9.5176,9.479,9.4983,334000.0
2009-08-28 11:20:00,14.76,14.79,14.74,14.77,391100.0,9.4983,9.5176,9.4855,9.5048,391100.0
2009-08-28 11:30:00,14.78,14.8,14.76,14.77,312000.0,9.5112,9.5241,9.4983,9.5048,312000.0
2009-08-28 11:40:00,14.77,14.79,14.71,14.72,560100.0,9.5048,9.5176,9.4661,9.4726,560100.0
2009-08-28 11:50:00,14.72,14.73,14.67,14.71,594900.0,9.4726,9.479,9.4404,9.4661,594900.0
2009-08-28 12:00:00,14.71,14.74,14.68,14.7,631700.0,9.4661,9.4855,9.4468,9.4597,631700.0
2009-08-28 12:10:00,14.7,14.73,14.6,14.62,458400.0,9.4597,9.479,9.3954,9.4082,458400.0
2009-08-28 12:20:00,14.61,14.62,14.51,14.57,834400.0,9.4018,9.4082,9.3374,9.3761,834400.0
2009-08-28 12:30:00,14.57,14.67,14.55,14.67,483600.0,9.3761,9.4404,9.3632,9.4404,483600.0
2009-08-28 12:40:00,14.67,14.7,14.62,14.69,387300.0,9.4404,9.4597,9.4082,9.4533,387300.0
2009-08-28 12:50:00,14.7,14.7,14.56,14.57,450900.0,9.4597,9.4597,9.3696,9.3761,450900.0
2009-08-28 13:00:00,14.58,14.69,14.57,14.66,388200.0,9.3825,9.4533,9.3761,9.434,388200.0
2009-08-28 13:10:00,14.67,14.67,14.56,14.57,585500.0,9.4404,9.4404,9.3696,9.3761,585500.0
2009-08-28 13:20:00,14.56,14.64,14.56,14.59,426900.0,9.3696,9.4211,9.3696,9.3889,426900.0
2009-08-28 13:30:00,14.6,14.67,14.59,14.65,350300.0,9.3954,9.4404,9.3889,9.4275,350300.0
2009-08-28 13:40:00,14.66,14.66,14.59,14.65,309600.0,9.434,9.434,9.3889,9.4275,309600.0
2009-08-28 13:50:00,14.64,14.66,14.61,14.63,271100.0,9.4211,9.434,9.4018,9.4147,271100.0
2009-08-28 14:00:00,14.63,14.68,14.61,14.67,316600.0,9.4147,9.4468,9.4018,9.4404,316600.0
2009-08-28 14:10:00,14.66,14.78,14.66,14.76,496500.0,9.434,9.5112,9.434,9.4983,496500.0
2009-08-28 14:20:00,14.76,14.77,14.68,14.76,463100.0,9.4983,9.5048,9.4468,9.4983,463100.0
2009-08-28 14:30:00,14.75,14.76,14.7,14.74,396300.0,9.4919,9.4983,9.4597,9.4855,396300.0
2009-08-28 14:40:00,14.73,14.78,14.73,14.76,410200.0,9.479,9.5112,9.479,9.4983,410200.0
2009-08-28 14:50:00,14.77,14.79,14.72,14.73,584000.0,9.5048,9.5176,9.4726,9.479,584000.0
2009-08-28 15:00:00,14.72,14.75,14.68,14.7,472500.0,9.4726,9.4919,9.4468,9.4597,472500.0
2009-08-28 15:10:00,14.7,14.71,14.66,14.71,296400.0,9.4597,9.4661,9.434,9.4661,296400.0
2009-08-28 15:20:00,14.7,14.73,14.66,14.72,700600.0,9.4597,9.479,9.434,9.4726,700600.0
2009-08-28 15:30:00,14.72,14.74,14.63,14.69,896000.0,9.4726,9.4855,9.4147,9.4533,896000.0
2009-08-28 15:40:00,14.69,14.74,14.64,14.69,759000.0,9.4533,9.4855,9.4211,9.4533,759000.0
2009-08-28 15:50:00,14.69,14.72,14.66,14.7,1443300.0,9.4533,9.4726,9.434,9.4597,1443300.0
2009-08-31 09:30:00,14.28,14.29,14.0,14.16,2310000.0,9.1894,9.1959,9.0092,9.1122,2310000.0
2009-08-31 09:40:00,14.15,14.19,14.04,14.15,1407100.0,9.1058,9.1315,9.035,9.1058,1407100.0
2009-08-31 09:50:00,14.15,14.19,14.06,14.18,899800.0,9.1058,9.1315,9.0479,9.1251,899800.0
2009-08-31 10:00:00,14.18,14.18,14.08,14.16,841500.0,9.1251,9.1251,9.0607,9.1122,841500.0
2009-08-31 10:10:00,14.16,14.17,14.12,14.14,492400.0,9.1122,9.1186,9.0865,9.0993,492400.0
2009-08-31 10:20:00,14.14,14.16,14.1,14.14,686700.0,9.0993,9.1122,9.0736,9.0993,686700.0
2009-08-31 10:30:00,14.15,14.17,14.09,14.16,673200.0,9.1058,9.1186,9.0672,9.1122,673200.0
2009-08-31 10:40:00,14.17,14.24,14.15,14.23,784900.0,9.1186,9.1637,9.1058,9.1573,784900.0
2009-08-31 10:50:00,14.24,14.26,14.17,14.25,497100.0,9.1637,9.1766,9.1186,9.1701,497100.0
2009-08-31 11:00:00,14.25,14.25,14.17,14.22,728000.0,9.1701,9.1701,9.1186,9.1508,728000.0
2009-08-31 11:10:00,14.21,14.24,14.19,14.2,604900.0,9.1444,9.1637,9.1315,9.138,604900.0
2009-08-31 11:20:00,14.21,14.23,14.16,14.17,518200.0,9.1444,9.1573,9.1122,9.1186,518200.0
2009-08-31 11:30:00,14.17,14.21,14.17,14.21,304400.0,9.1186,9.1444,9.1186,9.1444,304400.0
2009-08-31 11:40:00,14.21,14.22,14.19,14.21,267700.0,9.1444,9.1508,9.1315,9.1444,267700.0
2009-08-31 11:50:00,14.2,14.23,14.19,14.23,354100.0,9.138,9.1573,9.1315,9.1573,354100.0
2009-08-31 12:00:00,14.22,14.27,14.19,14.19,402300.0,9.1508,9.183,9.1315,9.1315,402300.0
2009-08-31 12:10:00,14.19,14.22,14.18,14.19,184600.0,9.1315,9.1508,9.1251,9.1315,184600.0
2009-08-31 12:20:00,14.19,14.2,14.13,14.15,611400.0,9.1315,9.138,9.0929,9.1058,611400.0
2009-08-31 12:30:00,14.16,14.17,14.1,14.11,479200.0,9.1122,9.1186,9.0736,9.08,479200.0
2009-08-31 12:40:00,14.11,14.13,14.08,14.08,273100.0,9.08,9.0929,9.0607,9.0607,273100.0
2009-08-31 12:50:00,14.08,14.12,14.07,14.1,270100.0,9.0607,9.0865,9.0543,9.0736,270100.0
2009-08-31 13:00:00,14.1,14.13,14.07,14.1,284000.0,9.0736,9.0929,9.0543,9.0736,284000.0
2009-08-31 13:10:00,14.1,14.16,14.09,14.14,248400.0,9.0736,9.1122,9.0672,9.0993,248400.0
2009-08-31 13:20:00,14.14,14.14,14.12,14.12,173300.0,9.0993,9.0993,9.0865,9.0865,173300.0
2009-08-31 13:30:00,14.12,14.15,14.1,14.1,206700.0,9.0865,9.1058,9.0736,9.0736,206700.0
2009-08-31 13:40:00,14.1,14.14,14.08,14.09,215200.0,9.0736,9.0993,9.0607,9.0672,215200.0
2009-08-31 13:50:00,14.09,14.11,14.07,14.08,360700.0,9.0672,9.08,9.0543,9.0607,360700.0
2009-08-31 14:00:00,14.08,14.09,14.05,14.07,353600.0,9.0607,9.0672,9.0414,9.0543,353600.0
2009-08-31 14:10:00,14.07,14.11,14.04,14.11,347400.0,9.0543,9.08,9.035,9.08,347400.0
2009-08-31 14:20:00,14.1,14.13,14.09,14.12,273400.0,9.0736,9.0929,9.0672,9.0865,273400.0
2009-08-31 14:30:00,14.13,14.17,14.1,14.17,373600.0,9.0929,9.1186,9.0736,9.1186,373600.0
2009-08-31 14:40:00,14.16,14.24,14.16,14.17,605000.0,9.1122,9.1637,9.1122,9.1186,605000.0
2009-08-31 14:50:00,14.18,14.29,14.17,14.24,670200.0,9.1251,9.1959,9.1186,9.1637,670200.0
2009-08-31 15:00:00,14.24,14.25,14.2,14.21,489000.0,9.1637,9.1701,9.138,9.1444,489000.0
2009-08-31 15:10:00,14.2,14.24,14.17,14.18,420700.0,9.138,9.1637,9.1186,9.1251,420700.0
2009-08-31 15:20:00,14.18,14.22,14.12,14.2,765000.0,9.1251,9.1508,9.0865,9.138,765000.0
2009-08-31 15:30:00,14.2,14.24,14.19,14.21,549800.0,9.138,9.1637,9.1315,9.1444,549800.0
2009-08-31 15:40:00,14.21,14.24,14.19,14.22,738400.0,9.1444,9.1637,9.1315,9.1508,738400.0
2009-08-31 15:50:00,14.21,14.26,14.17,14.24,1383400.0,9.1444,9.1766,9.1186,9.1637,1383400.0
2009-09-01 09:30:00,14.14,14.26,14.02,14.2,1974500.0,9.0993,9.1766,9.0221,9.138,1974500.0
2009-09-01 09:40:00,14.2,14.58,14.19,14.5,2230400.0,9.138,9.3825,9.1315,9.331,2230400.0
2009-09-01 09:50:00,14.5,14.57,14.41,14.51,1813300.0,9.331,9.3761,9.2731,9.3374,1813300.0
2009-09-01 10:00:00,14.51,14.6,14.48,14.54,1486100.0,9.3374,9.3954,9.3181,9.3567,1486100.0
2009-09-01 10:10:00,14.54,14.58,14.41,14.43,1095100.0,9.3567,9.3825,9.2731,9.286,1095100.0
2009-09-01 10:20:00,14.42,14.51,14.42,14.43,814200.0,9.2795,9.3374,9.2795,9.286,814200.0
2009-09-01 10:30:00,14.43,14.44,14.39,14.42,744200.0,9.286,9.2924,9.2602,9.2795,744200.0
2009-09-01 10:40:00,14.43,14.43,14.26,14.29,729300.0,9.286,9.286,9.1766,9.1959,729300.0
2009-09-01 10:50:00,14.28,14.28,14.17,14.17,784800.0,9.1894,9.1894,9.1186,9.1186,784800.0
2009-09-01 11:00:00,14.17,14.18,13.92,13.92,2426400.0,9.1186,9.1251,8.9578,8.9578,2426400.0
2009-09-01 11:10:00,13.92,13.96,13.82,13.95,1639200.0,8.9578,8.9835,8.8934,8.9771,1639200.0
2009-09-01 11:20:00,13.96,13.96,13.63,13.68,1694400.0,8.9835,8.9835,8.7711,8.8033,1694400.0
2009-09-01 11:30:00,13.67,13.68,13.5,13.57,1961400.0,8.7969,8.8033,8.6875,8.7325,1961400.0
2009-09-01 11:40:00,13.56,13.73,13.53,13.68,1301500.0,8.7261,8.8355,8.7068,8.8033,1301500.0
2009-09-01 11:50:00,13.67,13.75,13.52,13.56,858700.0,8.7969,8.8484,8.7004,8.7261,858700.0
2009-09-01 12:00:00,13.55,13.65,13.45,13.5,904900.0,8.7197,8.784,8.6553,8.6875,904900.0
2009-09-01 12:10:00,13.5,13.59,13.46,13.51,919700.0,8.6875,8.7454,8.6618,8.6939,919700.0
2009-09-01 12:20:00,13.51,13.52,13.42,13.51,1011300.0,8.6939,8.7004,8.636,8.6939,1011300.0
2009-09-01 12:30:00,13.5,13.51,13.38,13.44,883900.0,8.6875,8.6939,8.6103,8.6489,883900.0
2009-09-01 12:40:00,13.44,13.63,13.43,13.58,713200.0,8.6489,8.7711,8.6424,8.739,713200.0
2009-09-01 12:50:00,13.58,13.63,13.5,13.51,579300.0,8.739,8.7711,8.6875,8.6939,579300.0
2009-09-01 13:00:00,13.52,13.56,13.43,13.46,713900.0,8.7004,8.7261,8.6424,8.6618,713900.0
2009-09-01 13:10:00,13.46,13.48,13.41,13.42,614200.0,8.6618,8.6746,8.6296,8.636,614200.0
2009-09-01 13:20:00,13.43,13.53,13.4,13.5,509200.0,8.6424,8.7068,8.6231,8.6875,509200.0
2009-09-01 13:30:00,13.5,13.53,13.43,13.45,544600.0,8.6875,8.7068,8.6424,8.6553,544600.0
2009-09-01 13:40:00,13.45,13.54,13.45,13.5,396300.0,8.6553,8.7132,8.6553,8.6875,396300.0
2009-09-01 13:50:00,13.5,13.55,13.48,13.52,370600.0,8.6875,8.7197,8.6746,8.7004,370600.0
2009-09-01 14:00:00,13.53,13.57,13.5,13.52,367700.0,8.7068,8.7325,8.6875,8.7004,367700.0
2009-09-01 14:10:00,13.51,13.54,13.49,13.52,492200.0,8.6939,8.7132,8.6811,8.7004,492200.0
2009-09-01 14:20:00,13.52,13.53,13.47,13.51,378600.0,8.7004,8.7068,8.6682,8.6939,378600.0
2009-09-01 14:30:00,13.5,13.53,13.47,13.5,323500.0,8.6875,8.7068,8.6682,8.6875,323500.0
2009-09-01 14:40:00,13.5,13.54,13.45,13.46,536800.0,8.6875,8.7132,8.6553,8.6618,536800.0
2009-09-01 14:50:00,13.46,13.52,13.46,13.49,426100.0,8.6618,8.7004,8.6618,8.6811,426100.0
2009-09-01 15:00:00,13.5,13.52,13.47,13.49,308900.0,8.6875,8.7004,8.6682,8.6811,308900.0
2009-09-01 15:10:00,13.49,13.51,13.42,13.46,986000.0,8.6811,8.6939,8.636,8.6618,986000.0
2009-09-01 15:20:00,13.46,13.47,13.4,13.4,672500.0,8.6618,8.6682,8.6231,8.6231,672500.0
2009-09-01 15:30:00,13.4,13.43,13.37,13.4,612300.0,8.6231,8.6424,8.6038,8.6231,612300.0
2009-09-01 15:40:00,13.4,13.4,13.3,13.39,1153600.0,8.6231,8.6231,8.5588,8.6167,1153600.0
2009-09-01 15:50:00,13.39,13.49,13.36,13.47,2177500.0,8.6167,8.6811,8.5974,8.6682,2177500.0
2009-09-02 09:30:00,13.9,14.0,13.51,13.58,3298200.0,8.9449,9.0092,8.6939,8.739,3298200.0
2009-09-02 09:40:00,13.58,13.74,13.56,13.72,2046300.0,8.739,8.8419,8.7261,8.8291,2046300.0
2009-09-02 09:50:00,13.72,13.87,13.52,13.56,2299500.0,8.8291,8.9256,8.7004,8.7261,2299500.0
2009-09-02 10:00:00,13.56,13.65,13.5,13.63,1620800.0,8.7261,8.784,8.6875,8.7711,1620800.0
2009-09-02 10:10:00,13.63,13.77,13.63,13.77,1265100.0,8.7711,8.8612,8.7711,8.8612,1265100.0
2009-09-02 10:20:00,13.77,13.83,13.61,13.61,1235900.0,8.8612,8.8999,8.7583,8.7583,1235900.0
2009-09-02 10:30:00,13.62,13.78,13.6,13.76,1163000.0,8.7647,8.8677,8.7518,8.8548,1163000.0
2009-09-02 10:40:00,13.76,13.88,13.74,13.86,1199800.0,8.8548,8.932,8.8419,8.9192,1199800.0
2009-09-02 10:50:00,13.87,14.0,13.84,13.96,2573000.0,8.9256,9.0092,8.9063,8.9835,2573000.0
2009-09-02 11:00:00,13.97,13.97,13.76,13.8,1103600.0,8.9899,8.9899,8.8548,8.8805,1103600.0
2009-09-02 11:10:00,13.81,13.9,13.81,13.84,807400.0,8.887,8.9449,8.887,8.9063,807400.0
2009-09-02 11:20:00,13.83,13.91,13.82,13.9,1218700.0,8.8999,8.9513,8.8934,8.9449,1218700.0
2009-09-02 11:30:00,13.91,13.98,13.89,13.93,775000.0,8.9513,8.9964,8.9385,8.9642,775000.0
2009-09-02 11:40:00,13.94,13.98,13.82,13.82,547400.0,8.9706,8.9964,8.8934,8.8934,547400.0
2009-09-02 11:50:00,13.83,13.91,13.82,13.85,297200.0,8.8999,8.9513,8.8934,8.9127,297200.0
2009-09-02 12:00:00,13.85,13.89,13.75,13.79,419700.0,8.9127,8.9385,8.8484,8.8741,419700.0
2009-09-02 12:10:00,13.79,13.84,13.77,13.83,389800.0,8.8741,8.9063,8.8612,8.8999,389800.0
2009-09-02 12:20:00,13.83,13.95,13.82,13.89,498000.0,8.8999,8.9771,8.8934,8.9385,498000.0
2009-09-02 12:30:00,13.9,13.93,13.85,13.88,273600.0,8.9449,8.9642,8.9127,8.932,273600.0
2009-09-02 12:40:00,13.89,13.94,13.89,13.93,183300.0,8.9385,8.9706,8.9385,8.9642,183300.0
2009-09-02 12:50:00,13.94,13.97,13.92,13.96,616900.0,8.9706,8.9899,8.9578,8.9835,616900.0
2009-09-02 13:00:00,13.97,13.97,13.9,13.96,650400.0,8.9899,8.9899,8.9449,8.9835,650400.0
2009-09-02 13:10:00,13.95,13.99,13.91,13.99,446600.0,8.9771,9.0028,8.9513,9.0028,446600.0
2009-09-02 13:20:00,13.99,14.17,13.98,14.12,1491300.0,9.0028,9.1186,8.9964,9.0865,1491300.0
2009-09-02 13:30:00,14.13,14.13,14.03,14.09,641000.0,9.0929,9.0929,9.0286,9.0672,641000.0
2009-09-02 13:40:00,14.09,14.19,14.06,14.18,567700.0,9.0672,9.1315,9.0479,9.1251,567700.0
2009-09-02 13:50:00,14.19,14.2,14.12,14.13,655200.0,9.1315,9.138,9.0865,9.0929,655200.0
2009-09-02 14:00:00,14.13,14.14,14.04,14.08,838700.0,9.0929,9.0993,9.035,9.0607,838700.0
2009-09-02 14:10:00,14.09,14.15,14.07,14.11,477000.0,9.0672,9.1058,9.0543,9.08,477000.0
2009-09-02 14:20:00,14.11,14.11,13.92,13.96,1271500.0,9.08,9.08,8.9578,8.9835,1271500.0
2009-09-02 14:30:00,13.97,14.07,13.95,14.03,580600.0,8.9899,9.0543,8.9771,9.0286,580600.0
2009-09-02 14:40:00,14.03,14.03,13.97,14.01,508500.0,9.0286,9.0286,8.9899,9.0157,508500.0
2009-09-02 14:50:00,14.01,14.02,13.94,13.95,452700.0,9.0157,9.0221,8.9706,8.9771,452700.0
2009-09-02 15:00:00,13.95,13.97,13.9,13.93,692000.0,8.9771,8.9899,8.9449,8.9642,692000.0
2009-09-02 15:10:00,13.93,14.02,13.91,14.01,490200.0,8.9642,9.0221,8.9513,9.0157,490200.0
2009-09-02 15:20:00,14.02,14.06,13.96,13.97,742300.0,9.0221,9.0479,8.9835,8.9899,742300.0
2009-09-02 15:30:00,13.97,14.01,13.96,14.0,549200.0,8.9899,9.0157,8.9835,9.0092,549200.0
2009-09-02 15:40:00,13.99,14.02,13.96,13.97,959400.0,9.0028,9.0221,8.9835,8.9899,959400.0
2009-09-02 15:50:00,13.97,14.03,13.9,13.93,1565100.0,8.9899,9.0286,8.9449,8.9642,1565100.0
2009-09-03 09:30:00,14.43,14.48,14.3,14.37,2058700.0,9.286,9.3181,9.2023,9.2474,2058700.0
2009-09-03 09:40:00,14.37,14.42,14.25,14.29,1054400.0,9.2474,9.2795,9.1701,9.1959,1054400.0
2009-09-03 09:50:00,14.3,14.43,14.26,14.37,1166400.0,9.2023,9.286,9.1766,9.2474,1166400.0
2009-09-03 10:00:00,14.37,14.41,14.28,14.34,1134100.0,9.2474,9.2731,9.1894,9.228,1134100.0
2009-09-03 10:10:00,14.34,14.35,14.24,14.29,684400.0,9.228,9.2345,9.1637,9.1959,684400.0
2009-09-03 10:20:00,14.28,14.3,14.1,14.17,1150700.0,9.1894,9.2023,9.0736,9.1186,1150700.0
2009-09-03 10:30:00,14.17,14.29,14.16,14.18,886100.0,9.1186,9.1959,9.1122,9.1251,886100.0
2009-09-03 10:40:00,14.19,14.24,14.18,14.19,453200.0,9.1315,9.1637,9.1251,9.1315,453200.0
2009-09-03 10:50:00,14.19,14.22,14.15,14.16,400100.0,9.1315,9.1508,9.1058,9.1122,400100.0
2009-09-03 11:00:00,14.16,14.24,14.15,14.23,560100.0,9.1122,9.1637,9.1058,9.1573,560100.0
2009-09-03 11:10:00,14.24,14.26,14.2,14.21,428000.0,9.1637,9.1766,9.138,9.1444,428000.0
2009-09-03 11:20:00,14.22,14.25,14.2,14.24,275800.0,9.1508,9.1701,9.138,9.1637,275800.0
2009-09-03 11:30:00,14.23,14.3,14.22,14.29,391800.0,9.1573,9.2023,9.1508,9.1959,391800.0
2009-09-03 11:40:00,14.28,14.31,14.23,14.25,310400.0,9.1894,9.2087,9.1573,9.1701,310400.0
2009-09-03 11:50:00,14.25,14.25,14.17,14.23,306100.0,9.1701,9.1701,9.1186,9.1573,306100.0
2009-09-03 12:00:00,14.22,14.28,14.2,14.25,309700.0,9.1508,9.1894,9.138,9.1701,309700.0
2009-09-03 12:10:00,14.25,14.26,14.22,14.24,157800.0,9.1701,9.1766,9.1508,9.1637,157800.0
2009-09-03 12:20:00,14.23,14.24,14.2,14.2,132700.0,9.1573,9.1637,9.138,9.138,132700.0
2009-09-03 12:30:00,14.2,14.2,14.17,14.17,201400.0,9.138,9.138,9.1186,9.1186,201400.0
2009-09-03 12:40:00,14.17,14.22,14.17,14.21,115100.0,9.1186,9.1508,9.1186,9.1444,115100.0
2009-09-03 12:50:00,14.21,14.22,14.18,14.2,195200.0,9.1444,9.1508,9.1251,9.138,195200.0
2009-09-03 13:00:00,14.2,14.25,14.17,14.2,392100.0,9.138,9.1701,9.1186,9.138,392100.0
2009-09-03 13:10:00,14.2,14.21,14.18,14.19,152300.0,9.138,9.1444,9.1251,9.1315,152300.0
2009-09-03 13:20:00,14.19,14.25,14.19,14.2,254000.0,9.1315,9.1701,9.1315,9.138,254000.0
2009-09-03 13:30:00,14.21,14.25,14.2,14.2,198400.0,9.1444,9.1701,9.138,9.138,198400.0
2009-09-03 13:40:00,14.21,14.22,14.19,14.19,276000.0,9.1444,9.1508,9.1315,9.1315,276000.0
2009-09-03 13:50:00,14.2,14.23,14.19,14.22,144400.0,9.138,9.1573,9.1315,9.1508,144400.0
2009-09-03 14:00:00,14.22,14.24,14.2,14.21,159800.0,9.1508,9.1637,9.138,9.1444,159800.0
2009-09-03 14:10:00,14.2,14.23,14.19,14.2,229000.0,9.138,9.1573,9.1315,9.138,229000.0
2009-09-03 14:20:00,14.2,14.21,14.19,14.19,136100.0,9.138,9.1444,9.1315,9.1315,136100.0
2009-09-03 14:30:00,14.19,14.2,14.13,14.13,405900.0,9.1315,9.138,9.0929,9.0929,405900.0
2009-09-03 14:40:00,14.14,14.15,14.11,14.14,340600.0,9.0993,9.1058,9.08,9.0993,340600.0
2009-09-03 14:50:00,14.14,14.18,14.13,14.14,217100.0,9.0993,9.1251,9.0929,9.0993,217100.0
2009-09-03 15:00:00,14.15,14.2,14.15,14.17,374700.0,9.1058,9.138,9.1058,9.1186,374700.0
2009-09-03 15:10:00,14.17,14.19,14.15,14.16,267200.0,9.1186,9.1315,9.1058,9.1122,267200.0
2009-09-03 15:20:00,14.17,14.21,14.16,14.21,313200.0,9.1186,9.1444,9.1122,9.1444,313200.0
2009-09-03 15:30:00,14.21,14.28,14.2,14.27,482100.0,9.1444,9.1894,9.138,9.183,482100.0
2009-09-03 15:40:00,14.28,14.3,14.25,14.29,513600.0,9.1894,9.2023,9.1701,9.1959,513600.0
2009-09-03 15:50:00,14.3,14.33,14.27,14.33,1100300.0,9.2023,9.2216,9.183,9.2216,1100300.0
2009-09-04 09:30:00,14.37,14.39,14.16,14.24,1264100.0,9.2474,9.2602,9.1122,9.1637,1264100.0
2009-09-04 09:40:00,14.25,14.32,14.21,14.23,897600.0,9.1701,9.2152,9.1444,9.1573,897600.0
2009-09-04 09:50:00,14.23,14.26,14.1,14.19,889500.0,9.1573,9.1766,9.0736,9.1315,889500.0
2009-09-04 10:00:00,14.19,14.3,14.19,14.24,617400.0,9.1315,9.2023,9.1315,9.1637,617400.0
2009-09-04 10:10:00,14.25,14.3,14.21,14.27,337300.0,9.1701,9.2023,9.1444,9.183,337300.0
2009-09-04 10:20:00,14.27,14.36,14.26,14.32,543700.0,9.183,9.2409,9.1766,9.2152,543700.0
2009-09-04 10:30:00,14.32,14.8,14.3,14.73,4829000.0,9.2152,9.5241,9.2023,9.479,4829000.0
2009-09-04 10:40:00,14.74,14.8,14.66,14.69,2809500.0,9.4855,9.5241,9.434,9.4533,2809500.0
2009-09-04 10:50:00,14.69,14.8,14.66,14.76,2153800.0,9.4533,9.5241,9.434,9.4983,2153800.0
2009-09-04 11:00:00,14.77,14.78,14.62,14.64,1636800.0,9.5048,9.5112,9.4082,9.4211,1636800.0
2009-09-04 11:10:00,14.64,14.74,14.62,14.68,870700.0,9.4211,9.4855,9.4082,9.4468,870700.0
2009-09-04 11:20:00,14.68,14.72,14.64,14.69,565400.0,9.4468,9.4726,9.4211,9.4533,565400.0
2009-09-04 11:30:00,14.69,14.8,14.66,14.76,1381300.0,9.4533,9.5241,9.434,9.4983,1381300.0
2009-09-04 11:40:00,14.76,14.79,14.75,14.78,612300.0,9.4983,9.5176,9.4919,9.5112,612300.0
2009-09-04 11:50:00,14.78,14.81,14.72,14.8,1425900.0,9.5112,9.5305,9.4726,9.5241,1425900.0
2009-09-04 12:00:00,14.8,14.8,14.68,14.75,1159000.0,9.5241,9.5241,9.4468,9.4919,1159000.0
2009-09-04 12:10:00,14.75,14.75,14.66,14.69,534200.0,9.4919,9.4919,9.434,9.4533,534200.0
2009-09-04 12:20:00,14.7,14.75,14.67,14.75,486000.0,9.4597,9.4919,9.4404,9.4919,486000.0
2009-09-04 12:30:00,14.75,14.94,14.74,14.9,2571300.0,9.4919,9.6142,9.4855,9.5884,2571300.0
2009-09-04 12:40:00,14.89,14.94,14.86,14.91,701700.0,9.582,9.6142,9.5627,9.5949,701700.0
2009-09-04 12:50:00,14.91,15.23,14.91,15.22,3703400.0,9.5949,9.8008,9.5949,9.7943,3703400.0
2009-09-04 13:00:00,15.22,15.29,15.12,15.2,2233600.0,9.7943,9.8394,9.73,9.7815,2233600.0
2009-09-04 13:10:00,15.2,15.29,15.12,15.26,1688700.0,9.7815,9.8394,9.73,9.8201,1688700.0
2009-09-04 13:20:00,15.26,15.35,15.23,15.34,1637300.0,9.8201,9.878,9.8008,9.8716,1637300.0
2009-09-04 13:30:00,15.34,15.43,15.3,15.3,1750400.0,9.8716,9.9295,9.8458,9.8458,1750400.0
2009-09-04 13:40:00,15.3,15.32,15.21,15.25,1377700.0,9.8458,9.8587,9.7879,9.8136,1377700.0
2009-09-04 13:50:00,15.25,15.32,15.18,15.21,1097700.0,9.8136,9.8587,9.7686,9.7879,1097700.0
2009-09-04 14:00:00,15.21,15.25,15.18,15.19,731600.0,9.7879,9.8136,9.7686,9.775,731600.0
2009-09-04 14:10:00,15.2,15.25,15.14,15.23,742000.0,9.7815,9.8136,9.7429,9.8008,742000.0
2009-09-04 14:20:00,15.23,15.24,15.09,15.11,655200.0,9.8008,9.8072,9.7107,9.7236,655200.0
2009-09-04 14:30:00,15.11,15.13,15.04,15.12,1341800.0,9.7236,9.7364,9.6785,9.73,1341800.0
2009-09-04 14:40:00,15.13,15.25,15.12,15.22,981100.0,9.7364,9.8136,9.73,9.7943,981100.0
2009-09-04 14:50:00,15.21,15.27,15.19,15.25,623100.0,9.7879,9.8265,9.775,9.8136,623100.0
2009-09-04 15:00:00,15.24,15.28,15.22,15.23,640200.0,9.8072,9.833,9.7943,9.8008,640200.0
2009-09-04 15:10:00,15.23,15.29,15.23,15.29,825900.0,9.8008,9.8394,9.8008,9.8394,825900.0
2009-09-04 15:20:00,15.28,15.42,15.25,15.41,1699700.0,9.833,9.923,9.8136,9.9166,1699700.0
2009-09-04 15:30:00,15.41,15.58,15.4,15.56,3767200.0,9.9166,10.026,9.9102,10.0131,3767200.0
2009-09-04 15:40:00,15.56,15.65,15.52,15.65,2435400.0,10.0131,10.0711,9.9874,10.0711,2435400.0
2009-09-04 15:50:00,15.64,15.64,15.45,15.5,3584700.0,10.0646,10.0646,9.9424,9.9745,3584700.0
2009-09-08 09:30:00,16.37,16.51,16.2,16.24,5702500.0,10.5344,10.6245,10.425,10.4507,5702500.0
2009-09-08 09:40:00,16.25,16.35,16.03,16.27,3325700.0,10.4572,10.5215,10.3156,10.47,3325700.0
2009-09-08 09:50:00,16.28,16.28,16.07,16.09,2712600.0,10.4765,10.4765,10.3413,10.3542,2712600.0
2009-09-08 10:00:00,16.09,16.12,15.86,15.9,3458700.0,10.3542,10.3735,10.2062,10.2319,3458700.0
2009-09-08 10:10:00,15.89,16.09,15.88,16.01,2115300.0,10.2255,10.3542,10.2191,10.3027,2115300.0
2009-09-08 10:20:00,16.01,16.12,16.0,16.04,1523300.0,10.3027,10.3735,10.2963,10.322,1523300.0
2009-09-08 10:30:00,16.05,16.09,16.0,16.05,1026400.0,10.3285,10.3542,10.2963,10.3285,1026400.0
2009-09-08 10:40:00,16.04,16.14,16.04,16.11,1199000.0,10.322,10.3864,10.322,10.3671,1199000.0
2009-09-08 10:50:00,16.11,16.31,16.1,16.25,1690200.0,10.3671,10.4958,10.3606,10.4572,1690200.0
2009-09-08 11:00:00,16.25,16.3,16.23,16.26,1277500.0,10.4572,10.4893,10.4443,10.4636,1277500.0
2009-09-08 11:10:00,16.26,16.39,16.25,16.33,1220300.0,10.4636,10.5473,10.4572,10.5086,1220300.0
2009-09-08 11:20:00,16.33,16.34,16.25,16.26,1465300.0,10.5086,10.5151,10.4572,10.4636,1465300.0
2009-09-08 11:30:00,16.27,16.29,16.26,16.26,1039200.0,10.47,10.4829,10.4636,10.4636,1039200.0
2009-09-08 11:40:00,16.26,16.3,16.26,16.26,767800.0,10.4636,10.4893,10.4636,10.4636,767800.0
2009-09-08 11:50:00,16.26,16.27,16.07,16.15,1736600.0,10.4636,10.47,10.3413,10.3928,1736600.0
2009-09-08 12:00:00,16.15,16.17,16.02,16.03,803800.0,10.3928,10.4057,10.3092,10.3156,803800.0
2009-09-08 12:10:00,16.04,16.09,16.01,16.03,824300.0,10.322,10.3542,10.3027,10.3156,824300.0
2009-09-08 12:20:00,16.02,16.05,16.01,16.01,506400.0,10.3092,10.3285,10.3027,10.3027,506400.0
2009-09-08 12:30:00,16.02,16.03,15.94,15.95,1161100.0,10.3092,10.3156,10.2577,10.2641,1161100.0
2009-09-08 12:40:00,15.95,16.09,15.94,16.07,876800.0,10.2641,10.3542,10.2577,10.3413,876800.0
2009-09-08 12:50:00,16.07,16.1,16.01,16.02,387600.0,10.3413,10.3606,10.3027,10.3092,387600.0
2009-09-08 13:00:00,16.03,16.08,16.02,16.05,360600.0,10.3156,10.3478,10.3092,10.3285,360600.0
2009-09-08 13:10:00,16.05,16.06,15.93,16.01,652000.0,10.3285,10.3349,10.2512,10.3027,652000.0
2009-09-08 13:20:00,16.02,16.03,15.99,16.01,269200.0,10.3092,10.3156,10.2899,10.3027,269200.0
2009-09-08 13:30:00,16.02,16.02,15.97,15.98,331900.0,10.3092,10.3092,10.277,10.2834,331900.0
2009-09-08 13:40:00,15.98,16.02,15.95,15.95,462600.0,10.2834,10.3092,10.2641,10.2641,462600.0
2009-09-08 13:50:00,15.95,16.04,15.95,16.02,504700.0,10.2641,10.322,10.2641,10.3092,504700.0
2009-09-08 14:00:00,16.03,16.03,15.97,16.01,315700.0,10.3156,10.3156,10.277,10.3027,315700.0
2009-09-08 14:10:00,16.01,16.01,15.97,15.97,357400.0,10.3027,10.3027,10.277,10.277,357400.0
2009-09-08 14:20:00,15.97,16.0,15.96,15.97,460800.0,10.277,10.2963,10.2705,10.277,460800.0
2009-09-08 14:30:00,15.98,16.05,15.98,16.03,461000.0,10.2834,10.3285,10.2834,10.3156,461000.0
2009-09-08 14:40:00,16.03,16.08,16.01,16.03,622900.0,10.3156,10.3478,10.3027,10.3156,622900.0
2009-09-08 14:50:00,16.04,16.09,15.99,16.02,714800.0,10.322,10.3542,10.2899,10.3092,714800.0
2009-09-08 15:00:00,16.03,16.05,15.9,15.94,866300.0,10.3156,10.3285,10.2319,10.2577,866300.0
2009-09-08 15:10:00,15.94,15.97,15.91,15.91,511600.0,10.2577,10.277,10.2384,10.2384,511600.0
2009-09-08 15:20:00,15.91,16.01,15.91,15.98,744400.0,10.2384,10.3027,10.2384,10.2834,744400.0
2009-09-08 15:30:00,15.99,15.99,15.87,15.88,1070200.0,10.2899,10.2899,10.2126,10.2191,1070200.0
2009-09-08 15:40:00,15.88,15.92,15.84,15.89,1097300.0,10.2191,10.2448,10.1933,10.2255,1097300.0
2009-09-08 15:50:00,15.89,15.95,15.86,15.88,1650800.0,10.2255,10.2641,10.2062,10.2191,1650800.0
2009-09-09 09:30:00,16.09,16.09,15.81,15.85,1384700.0,10.3542,10.3542,10.174,10.1998,1384700.0
2009-09-09 09:40:00,15.86,16.27,15.85,16.25,1499900.0,10.2062,10.47,10.1998,10.4572,1499900.0
2009-09-09 09:50:00,16.24,16.39,16.2,16.27,2100000.0,10.4507,10.5473,10.425,10.47,2100000.0
2009-09-09 10:00:00,16.27,16.38,16.26,16.34,1433900.0,10.47,10.5408,10.4636,10.5151,1433900.0
2009-09-09 10:10:00,16.33,16.58,16.3,16.55,2082600.0,10.5086,10.6695,10.4893,10.6502,2082600.0
2009-09-09 10:20:00,16.54,16.62,16.38,16.48,1770700.0,10.6438,10.6953,10.5408,10.6052,1770700.0
2009-09-09 10:30:00,16.48,16.53,16.42,16.48,1038100.0,10.6052,10.6373,10.5666,10.6052,1038100.0
2009-09-09 10:40:00,16.47,16.55,16.45,16.46,827100.0,10.5987,10.6502,10.5859,10.5923,827100.0
2009-09-09 10:50:00,16.47,16.7,16.45,16.62,1713700.0,10.5987,10.7467,10.5859,10.6953,1713700.0
2009-09-09 11:00:00,16.62,16.88,16.62,16.74,3180300.0,10.6953,10.8626,10.6953,10.7725,3180300.0
2009-09-09 11:10:00,16.73,16.83,16.66,16.72,1493500.0,10.7661,10.8304,10.721,10.7596,1493500.0
2009-09-09 11:20:00,16.71,16.85,16.7,16.79,1253900.0,10.7532,10.8433,10.7467,10.8047,1253900.0
2009-09-09 11:30:00,16.79,16.98,16.79,16.98,1885300.0,10.8047,10.9269,10.8047,10.9269,1885300.0
2009-09-09 11:40:00,16.98,17.03,16.84,16.89,3199300.0,10.9269,10.9591,10.8368,10.869,3199300.0
2009-09-09 11:50:00,16.89,16.95,16.85,16.89,1360300.0,10.869,10.9076,10.8433,10.869,1360300.0
2009-09-09 12:00:00,16.88,16.96,16.88,16.91,799400.0,10.8626,10.9141,10.8626,10.8819,799400.0
2009-09-09 12:10:00,16.91,16.92,16.85,16.92,711800.0,10.8819,10.8883,10.8433,10.8883,711800.0
2009-09-09 12:20:00,16.91,16.95,16.87,16.87,688500.0,10.8819,10.9076,10.8561,10.8561,688500.0
2009-09-09 12:30:00,16.88,16.9,16.85,16.87,749000.0,10.8626,10.8755,10.8433,10.8561,749000.0
2009-09-09 12:40:00,16.88,16.93,16.85,16.86,659900.0,10.8626,10.8948,10.8433,10.8497,659900.0
2009-09-09 12:50:00,16.86,16.95,16.86,16.95,706800.0,10.8497,10.9076,10.8497,10.9076,706800.0
2009-09-09 13:00:00,16.95,16.99,16.88,16.98,755500.0,10.9076,10.9334,10.8626,10.9269,755500.0
2009-09-09 13:10:00,16.99,16.99,16.86,16.89,1122300.0,10.9334,10.9334,10.8497,10.869,1122300.0
2009-09-09 13:20:00,16.89,16.95,16.85,16.87,799900.0,10.869,10.9076,10.8433,10.8561,799900.0
2009-09-09 13:30:00,16.88,16.93,16.86,16.91,632500.0,10.8626,10.8948,10.8497,10.8819,632500.0
2009-09-09 13:40:00,16.91,16.94,16.9,16.92,447200.0,10.8819,10.9012,10.8755,10.8883,447200.0
2009-09-09 13:50:00,16.91,16.93,16.87,16.93,455100.0,10.8819,10.8948,10.8561,10.8948,455100.0
2009-09-09 14:00:00,16.92,16.94,16.85,16.86,962300.0,10.8883,10.9012,10.8433,10.8497,962300.0
2009-09-09 14:10:00,16.86,16.89,16.73,16.76,1280800.0,10.8497,10.869,10.7661,10.7854,1280800.0
2009-09-09 14:20:00,16.76,16.76,16.64,16.71,1196500.0,10.7854,10.7854,10.7081,10.7532,1196500.0
2009-09-09 14:30:00,16.72,16.79,16.67,16.7,681800.0,10.7596,10.8047,10.7274,10.7467,681800.0
2009-09-09 14:40:00,16.7,16.75,16.67,16.7,573600.0,10.7467,10.7789,10.7274,10.7467,573600.0
2009-09-09 14:50:00,16.71,16.71,16.52,16.55,1151600.0,10.7532,10.7532,10.6309,10.6502,1151600.0
2009-09-09 15:00:00,16.54,16.73,16.53,16.71,950300.0,10.6438,10.7661,10.6373,10.7532,950300.0
2009-09-09 15:10:00,16.71,16.83,16.7,16.73,978900.0,10.7532,10.8304,10.7467,10.7661,978900.0
2009-09-09 15:20:00,16.74,16.78,16.7,16.73,441500.0,10.7725,10.7982,10.7467,10.7661,441500.0
2009-09-09 15:30:00,16.72,16.76,16.7,16.75,590800.0,10.7596,10.7854,10.7467,10.7789,590800.0
2009-09-09 15:40:00,16.75,16.85,16.72,16.85,973200.0,10.7789,10.8433,10.7596,10.8433,973200.0
2009-09-09 15:50:00,16.85,16.88,16.81,16.82,1872600.0,10.8433,10.8626,10.8175,10.824,1872600.0
2009-09-10 09:30:00,16.38,16.56,16.19,16.22,5239700.0,10.5408,10.6567,10.4186,10.4379,5239700.0
2009-09-10 09:40:00,16.21,16.27,16.0,16.07,4065800.0,10.4314,10.47,10.2963,10.3413,4065800.0
2009-09-10 09:50:00,16.07,16.31,16.05,16.18,2642200.0,10.3413,10.4958,10.3285,10.4121,2642200.0
2009-09-10 10:00:00,16.18,16.23,16.05,16.19,2160200.0,10.4121,10.4443,10.3285,10.4186,2160200.0
2009-09-10 10:10:00,16.19,16.28,16.14,16.14,1931800.0,10.4186,10.4765,10.3864,10.3864,1931800.0
2009-09-10 10:20:00,16.14,16.15,16.0,16.06,2056900.0,10.3864,10.3928,10.2963,10.3349,2056900.0
2009-09-10 10:30:00,16.07,16.13,16.02,16.07,1496100.0,10.3413,10.3799,10.3092,10.3413,1496100.0
2009-09-10 10:40:00,16.08,16.2,16.03,16.2,1534100.0,10.3478,10.425,10.3156,10.425,1534100.0
2009-09-10 10:50:00,16.19,16.29,16.16,16.2,1487800.0,10.4186,10.4829,10.3992,10.425,1487800.0
2009-09-10 11:00:00,16.2,16.21,16.16,16.19,743300.0,10.425,10.4314,10.3992,10.4186,743300.0
2009-09-10 11:10:00,16.19,16.23,16.17,16.21,797800.0,10.4186,10.4443,10.4057,10.4314,797800.0
2009-09-10 11:20:00,16.2,16.24,16.1,16.13,795800.0,10.425,10.4507,10.3606,10.3799,795800.0
2009-09-10 11:30:00,16.13,16.13,16.04,16.07,1405600.0,10.3799,10.3799,10.322,10.3413,1405600.0
2009-09-10 11:40:00,16.06,16.11,16.05,16.09,1270500.0,10.3349,10.3671,10.3285,10.3542,1270500.0
2009-09-10 11:50:00,16.09,16.19,16.07,16.18,1187100.0,10.3542,10.4186,10.3413,10.4121,1187100.0
2009-09-10 12:00:00,16.17,16.23,16.12,16.23,1090200.0,10.4057,10.4443,10.3735,10.4443,1090200.0
2009-09-10 12:10:00,16.23,16.37,16.18,16.33,1672500.0,10.4443,10.5344,10.4121,10.5086,1672500.0
2009-09-10 12:20:00,16.34,16.48,16.33,16.47,2441100.0,10.5151,10.6052,10.5086,10.5987,2441100.0
2009-09-10 12:30:00,16.47,16.49,16.35,16.36,1519200.0,10.5987,10.6116,10.5215,10.528,1519200.0
2009-09-10 12:40:00,16.36,16.41,16.33,16.33,787700.0,10.528,10.5601,10.5086,10.5086,787700.0
2009-09-10 12:50:00,16.34,16.35,16.25,16.31,937000.0,10.5151,10.5215,10.4572,10.4958,937000.0
2009-09-10 13:00:00,16.31,16.38,16.28,16.38,840500.0,10.4958,10.5408,10.4765,10.5408,840500.0
2009-09-10 13:10:00,16.37,16.4,16.33,16.36,957100.0,10.5344,10.5537,10.5086,10.528,957100.0
2009-09-10 13:20:00,16.36,16.4,16.28,16.28,678000.0,10.528,10.5537,10.4765,10.4765,678000.0
2009-09-10 13:30:00,16.29,16.31,16.21,16.28,1391000.0,10.4829,10.4958,10.4314,10.4765,1391000.0
2009-09-10 13:40:00,16.28,16.4,16.25,16.37,929700.0,10.4765,10.5537,10.4572,10.5344,929700.0
2009-09-10 13:50:00,16.37,16.4,16.31,16.32,712600.0,10.5344,10.5537,10.4958,10.5022,712600.0
2009-09-10 14:00:00,16.32,16.39,16.3,16.34,547200.0,10.5022,10.5473,10.4893,10.5151,547200.0
2009-09-10 14:10:00,16.34,16.37,16.32,16.34,370000.0,10.5151,10.5344,10.5022,10.5151,370000.0
2009-09-10 14:20:00,16.34,16.35,16.27,16.3,737400.0,10.5151,10.5215,10.47,10.4893,737400.0
2009-09-10 14:30:00,16.31,16.33,16.28,16.3,533400.0,10.4958,10.5086,10.4765,10.4893,533400.0
2009-09-10 14:40:00,16.3,16.34,16.29,16.34,707900.0,10.4893,10.5151,10.4829,10.5151,707900.0
2009-09-10 14:50:00,16.34,16.35,16.24,16.25,1331700.0,10.5151,10.5215,10.4507,10.4572,1331700.0
2009-09-10 15:00:00,16.25,16.25,16.14,16.16,1313000.0,10.4572,10.4572,10.3864,10.3992,1313000.0
2009-09-10 15:10:00,16.16,16.19,16.11,16.16,1103100.0,10.3992,10.4186,10.3671,10.3992,1103100.0
2009-09-10 15:20:00,16.16,16.22,16.15,16.22,788300.0,10.3992,10.4379,10.3928,10.4379,788300.0
2009-09-10 15:30:00,16.22,16.29,16.2,16.26,1404100.0,10.4379,10.4829,10.425,10.4636,1404100.0
2009-09-10 15:40:00,16.26,16.29,16.2,16.24,1612600.0,10.4636,10.4829,10.425,10.4507,1612600.0
2009-09-10 15:50:00,16.24,16.27,16.15,16.21,2844000.0,10.4507,10.47,10.3928,10.4314,2844000.0
2009-09-11 09:30:00,16.76,17.07,16.6,17.04,5584900.0,10.7854,10.9848,10.6824,10.9655,5584900.0
2009-09-11 09:40:00,17.03,17.32,16.95,17.25,4851300.0,10.9591,11.1457,10.9076,11.1007,4851300.0
2009-09-11 09:50:00,17.25,17.26,17.05,17.18,2469700.0,11.1007,11.1071,10.972,11.0556,2469700.0
2009-09-11 10:00:00,17.18,17.22,16.97,17.07,2779200.0,11.0556,11.0814,10.9205,10.9848,2779200.0
2009-09-11 10:10:00,17.07,17.2,16.99,17.19,2159300.0,10.9848,11.0685,10.9334,11.0621,2159300.0
2009-09-11 10:20:00,17.2,17.28,17.14,17.19,2696000.0,11.0685,11.12,11.0299,11.0621,2696000.0
2009-09-11 10:30:00,17.18,17.25,17.03,17.15,1993200.0,11.0556,11.1007,10.9591,11.0363,1993200.0
2009-09-11 10:40:00,17.14,17.16,17.06,17.11,1000000.0,11.0299,11.0428,10.9784,11.0106,1000000.0
2009-09-11 10:50:00,17.11,17.17,17.06,17.14,1304500.0,11.0106,11.0492,10.9784,11.0299,1304500.0
2009-09-11 11:00:00,17.13,17.16,17.11,17.13,1306200.0,11.0235,11.0428,11.0106,11.0235,1306200.0
2009-09-11 11:10:00,17.14,17.16,17.06,17.06,1395100.0,11.0299,11.0428,10.9784,10.9784,1395100.0
2009-09-11 11:20:00,17.07,17.14,17.01,17.01,1309000.0,10.9848,11.0299,10.9462,10.9462,1309000.0
2009-09-11 11:30:00,17.02,17.06,16.84,16.87,2688300.0,10.9527,10.9784,10.8368,10.8561,2688300.0
2009-09-11 11:40:00,16.87,16.95,16.75,16.75,2009700.0,10.8561,10.9076,10.7789,10.7789,2009700.0
2009-09-11 11:50:00,16.75,16.87,16.68,16.86,2510000.0,10.7789,10.8561,10.7339,10.8497,2510000.0
2009-09-11 12:00:00,16.87,16.9,16.78,16.78,795800.0,10.8561,10.8755,10.7982,10.7982,795800.0
2009-09-11 12:10:00,16.79,16.8,16.72,16.74,1469300.0,10.8047,10.8111,10.7596,10.7725,1469300.0
2009-09-11 12:20:00,16.74,16.75,16.43,16.59,2414800.0,10.7725,10.7789,10.573,10.676,2414800.0
2009-09-11 12:30:00,16.59,16.65,16.45,16.48,1335700.0,10.676,10.7146,10.5859,10.6052,1335700.0
2009-09-11 12:40:00,16.48,16.57,16.44,16.48,1005300.0,10.6052,10.6631,10.5794,10.6052,1005300.0
2009-09-11 12:50:00,16.48,16.72,16.48,16.71,1484000.0,10.6052,10.7596,10.6052,10.7532,1484000.0
2009-09-11 13:00:00,16.71,16.74,16.62,16.67,1052800.0,10.7532,10.7725,10.6953,10.7274,1052800.0
2009-09-11 13:10:00,16.66,16.77,16.63,16.77,829100.0,10.721,10.7918,10.7017,10.7918,829100.0
2009-09-11 13:20:00,16.77,16.8,16.64,16.66,967300.0,10.7918,10.8111,10.7081,10.721,967300.0
2009-09-11 13:30:00,16.66,16.68,16.55,16.57,746500.0,10.721,10.7339,10.6502,10.6631,746500.0
2009-09-11 13:40:00,16.57,16.62,16.51,16.58,940500.0,10.6631,10.6953,10.6245,10.6695,940500.0
2009-09-11 13:50:00,16.58,16.62,16.53,16.57,653100.0,10.6695,10.6953,10.6373,10.6631,653100.0
2009-09-11 14:00:00,16.56,16.66,16.56,16.61,732100.0,10.6567,10.721,10.6567,10.6888,732100.0
2009-09-11 14:10:00,16.61,16.68,16.59,16.65,831900.0,10.6888,10.7339,10.676,10.7146,831900.0
2009-09-11 14:20:00,16.65,16.74,16.65,16.67,836500.0,10.7146,10.7725,10.7146,10.7274,836500.0
2009-09-11 14:30:00,16.69,16.79,16.68,16.72,723600.0,10.7403,10.8047,10.7339,10.7596,723600.0
2009-09-11 14:40:00,16.71,16.77,16.68,16.73,577800.0,10.7532,10.7918,10.7339,10.7661,577800.0
2009-09-11 14:50:00,16.72,16.76,16.66,16.67,736900.0,10.7596,10.7854,10.721,10.7274,736900.0
2009-09-11 15:00:00,16.67,16.71,16.66,16.69,429900.0,10.7274,10.7532,10.721,10.7403,429900.0
2009-09-11 15:10:00,16.69,16.74,16.67,16.74,472000.0,10.7403,10.7725,10.7274,10.7725,472000.0
2009-09-11 15:20:00,16.74,16.9,16.73,16.89,1642200.0,10.7725,10.8755,10.7661,10.869,1642200.0
2009-09-11 15:30:00,16.9,16.9,16.75,16.76,1523600.0,10.8755,10.8755,10.7789,10.7854,1523600.0
2009-09-11 15:40:00,16.76,16.83,16.75,16.8,1246800.0,10.7854,10.8304,10.7789,10.8111,1246800.0
2009-09-11 15:50:00,16.79,16.8,16.66,16.73,2402600.0,10.8047,10.8111,10.721,10.7661,2402600.0
2009-09-14 09:30:00,17.23,17.43,17.05,17.38,4228300.0,11.0878,11.2165,10.972,11.1843,4228300.0
2009-09-14 09:40:00,17.37,17.61,17.36,17.39,3636500.0,11.1779,11.3323,11.1715,11.1908,3636500.0
2009-09-14 09:50:00,17.39,17.52,17.29,17.47,2675600.0,11.1908,11.2744,11.1264,11.2423,2675600.0
2009-09-14 10:00:00,17.47,17.65,17.38,17.6,2564100.0,11.2423,11.3581,11.1843,11.3259,2564100.0
2009-09-14 10:10:00,17.6,17.7,17.45,17.63,2210900.0,11.3259,11.3903,11.2294,11.3452,2210900.0
2009-09-14 10:20:00,17.63,17.77,17.58,17.63,2412400.0,11.3452,11.4353,11.313,11.3452,2412400.0
2009-09-14 10:30:00,17.62,17.63,17.52,17.59,1269200.0,11.3388,11.3452,11.2744,11.3195,1269200.0
2009-09-14 10:40:00,17.58,17.74,17.52,17.68,1139900.0,11.313,11.416,11.2744,11.3774,1139900.0
2009-09-14 10:50:00,17.68,17.78,17.65,17.7,1592700.0,11.3774,11.4417,11.3581,11.3903,1592700.0
2009-09-14 11:00:00,17.7,17.71,17.55,17.67,1197600.0,11.3903,11.3967,11.2937,11.371,1197600.0
2009-09-14 11:10:00,17.67,17.71,17.6,17.7,915700.0,11.371,11.3967,11.3259,11.3903,915700.0
2009-09-14 11:20:00,17.7,17.78,17.61,17.68,1087900.0,11.3903,11.4417,11.3323,11.3774,1087900.0
2009-09-14 11:30:00,17.67,17.84,17.67,17.79,1010900.0,11.371,11.4804,11.371,11.4482,1010900.0
2009-09-14 11:40:00,17.79,17.81,17.63,17.68,1094500.0,11.4482,11.4611,11.3452,11.3774,1094500.0
2009-09-14 11:50:00,17.69,17.72,17.61,17.68,675900.0,11.3838,11.4031,11.3323,11.3774,675900.0
2009-09-14 12:00:00,17.69,17.73,17.65,17.7,846800.0,11.3838,11.4096,11.3581,11.3903,846800.0
2009-09-14 12:10:00,17.7,17.76,17.66,17.73,628000.0,11.3903,11.4289,11.3645,11.4096,628000.0
2009-09-14 12:20:00,17.72,17.83,17.72,17.78,680000.0,11.4031,11.4739,11.4031,11.4417,680000.0
2009-09-14 12:30:00,17.77,17.91,17.7,17.85,1679000.0,11.4353,11.5254,11.3903,11.4868,1679000.0
2009-09-14 12:40:00,17.85,17.9,17.83,17.89,680100.0,11.4868,11.519,11.4739,11.5125,680100.0
2009-09-14 12:50:00,17.9,18.0,17.88,17.95,1458700.0,11.519,11.5833,11.5061,11.5511,1458700.0
2009-09-14 13:00:00,17.95,17.95,17.84,17.9,1106600.0,11.5511,11.5511,11.4804,11.519,1106600.0
2009-09-14 13:10:00,17.9,17.95,17.9,17.93,874400.0,11.519,11.5511,11.519,11.5383,874400.0
2009-09-14 13:20:00,17.93,18.02,17.86,17.89,1823700.0,11.5383,11.5962,11.4932,11.5125,1823700.0
2009-09-14 13:30:00,17.89,18.07,17.88,18.06,1217500.0,11.5125,11.6284,11.5061,11.6219,1217500.0
2009-09-14 13:40:00,18.06,18.18,18.02,18.17,1642600.0,11.6219,11.6992,11.5962,11.6927,1642600.0
2009-09-14 13:50:00,18.17,18.38,18.15,18.28,3120200.0,11.6927,11.8279,11.6798,11.7635,3120200.0
2009-09-14 14:00:00,18.27,18.4,18.21,18.34,1763900.0,11.7571,11.8407,11.7185,11.8021,1763900.0
2009-09-14 14:10:00,18.35,18.41,18.31,18.36,1309200.0,11.8086,11.8472,11.7828,11.815,1309200.0
2009-09-14 14:20:00,18.36,18.37,18.21,18.21,1723900.0,11.815,11.8214,11.7185,11.7185,1723900.0
2009-09-14 14:30:00,18.22,18.23,18.13,18.19,1820500.0,11.7249,11.7313,11.667,11.7056,1820500.0
2009-09-14 14:40:00,18.19,18.2,18.02,18.07,1828800.0,11.7056,11.712,11.5962,11.6284,1828800.0
2009-09-14 14:50:00,18.07,18.18,17.96,18.17,2458000.0,11.6284,11.6992,11.5576,11.6927,2458000.0
2009-09-14 15:00:00,18.16,18.17,18.07,18.14,1288800.0,11.6863,11.6927,11.6284,11.6734,1288800.0
2009-09-14 15:10:00,18.14,18.17,18.02,18.12,1313400.0,11.6734,11.6927,11.5962,11.6605,1313400.0
2009-09-14 15:20:00,18.12,18.17,18.1,18.13,1022700.0,11.6605,11.6927,11.6477,11.667,1022700.0
2009-09-14 15:30:00,18.12,18.16,18.05,18.16,1468900.0,11.6605,11.6863,11.6155,11.6863,1468900.0
2009-09-14 15:40:00,18.16,18.24,18.13,18.13,2282600.0,11.6863,11.7378,11.667,11.667,2282600.0
2009-09-14 15:50:00,18.13,18.15,18.03,18.05,3301600.0,11.667,11.6798,11.6026,11.6155,3301600.0
2009-09-15 09:30:00,18.86,19.11,18.65,19.05,5637400.0,12.1367,12.2976,12.0016,12.259,5637400.0
2009-09-15 09:40:00,19.05,19.08,18.65,18.74,4410100.0,12.259,12.2783,12.0016,12.0595,4410100.0
2009-09-15 09:50:00,18.74,18.78,18.56,18.7,3529000.0,12.0595,12.0853,11.9437,12.0338,3529000.0
2009-09-15 10:00:00,18.7,18.71,18.52,18.67,3175900.0,12.0338,12.0402,11.918,12.0145,3175900.0
2009-09-15 10:10:00,18.67,18.75,18.58,18.7,2669800.0,12.0145,12.066,11.9566,12.0338,2669800.0
2009-09-15 10:20:00,18.7,18.71,18.51,18.69,1999300.0,12.0338,12.0402,11.9115,12.0273,1999300.0
2009-09-15 10:30:00,18.69,18.75,18.65,18.67,1591500.0,12.0273,12.066,12.0016,12.0145,1591500.0
2009-09-15 10:40:00,18.67,18.95,18.67,18.9,2278000.0,12.0145,12.1947,12.0145,12.1625,2278000.0
2009-09-15 10:50:00,18.9,18.94,18.76,18.86,1514100.0,12.1625,12.1882,12.0724,12.1367,1514100.0
2009-09-15 11:00:00,18.86,18.9,18.81,18.84,1003100.0,12.1367,12.1625,12.1046,12.1239,1003100.0
2009-09-15 11:10:00,18.84,18.92,18.81,18.89,798400.0,12.1239,12.1754,12.1046,12.1561,798400.0
2009-09-15 11:20:00,18.9,18.96,18.85,18.91,1017700.0,12.1625,12.2011,12.1303,12.1689,1017700.0
2009-09-15 11:30:00,18.91,19.16,18.9,19.11,2231500.0,12.1689,12.3298,12.1625,12.2976,2231500.0
2009-09-15 11:40:00,19.11,19.28,19.07,19.24,2627000.0,12.2976,12.407,12.2719,12.3813,2627000.0
2009-09-15 11:50:00,19.25,19.27,19.14,19.14,1863300.0,12.3877,12.4006,12.3169,12.3169,1863300.0
2009-09-15 12:00:00,19.14,19.2,19.1,19.18,1185600.0,12.3169,12.3555,12.2912,12.3427,1185600.0
2009-09-15 12:10:00,19.17,19.22,19.07,19.09,1091200.0,12.3362,12.3684,12.2719,12.2848,1091200.0
2009-09-15 12:20:00,19.1,19.1,19.0,19.01,1458900.0,12.2912,12.2912,12.2268,12.2333,1458900.0
2009-09-15 12:30:00,19.0,19.01,18.86,18.91,1776000.0,12.2268,12.2333,12.1367,12.1689,1776000.0
2009-09-15 12:40:00,18.92,19.08,18.92,19.08,1345100.0,12.1754,12.2783,12.1754,12.2783,1345100.0
2009-09-15 12:50:00,19.08,19.18,19.07,19.18,1605800.0,12.2783,12.3427,12.2719,12.3427,1605800.0
2009-09-15 13:00:00,19.18,19.23,19.12,19.2,1203700.0,12.3427,12.3748,12.3041,12.3555,1203700.0
2009-09-15 13:10:00,19.2,19.28,19.19,19.22,1699300.0,12.3555,12.407,12.3491,12.3684,1699300.0
2009-09-15 13:20:00,19.22,19.35,19.2,19.27,1784600.0,12.3684,12.4521,12.3555,12.4006,1784600.0
2009-09-15 13:30:00,19.27,19.31,19.21,19.29,1404600.0,12.4006,12.4263,12.362,12.4135,1404600.0
2009-09-15 13:40:00,19.29,19.42,19.22,19.38,1357300.0,12.4135,12.4971,12.3684,12.4714,1357300.0
2009-09-15 13:50:00,19.39,19.55,19.36,19.54,1854100.0,12.4778,12.5808,12.4585,12.5743,1854100.0
2009-09-15 14:00:00,19.54,19.55,19.38,19.47,1577800.0,12.5743,12.5808,12.4714,12.5293,1577800.0
2009-09-15 14:10:00,19.47,19.58,19.45,19.51,1428600.0,12.5293,12.6001,12.5164,12.555,1428600.0
2009-09-15 14:20:00,19.51,19.53,19.45,19.51,959800.0,12.555,12.5679,12.5164,12.555,959800.0
2009-09-15 14:30:00,19.51,19.52,19.23,19.33,2516700.0,12.555,12.5615,12.3748,12.4392,2516700.0
2009-09-15 14:40:00,19.33,19.37,19.18,19.37,2712600.0,12.4392,12.4649,12.3427,12.4649,2712600.0
2009-09-15 14:50:00,19.37,19.43,19.31,19.33,1662000.0,12.4649,12.5036,12.4263,12.4392,1662000.0
2009-09-15 15:00:00,19.33,19.42,19.25,19.4,1464800.0,12.4392,12.4971,12.3877,12.4842,1464800.0
2009-09-15 15:10:00,19.39,19.59,19.39,19.52,2486200.0,12.4778,12.6065,12.4778,12.5615,2486200.0
2009-09-15 15:20:00,19.52,19.66,19.5,19.51,2747500.0,12.5615,12.6516,12.5486,12.555,2747500.0
2009-09-15 15:30:00,19.51,19.58,19.41,19.52,1738500.0,12.555,12.6001,12.4907,12.5615,1738500.0
2009-09-15 15:40:00,19.51,19.52,19.4,19.48,1809500.0,12.555,12.5615,12.4842,12.5357,1809500.0
2009-09-15 15:50:00,19.48,19.57,19.46,19.57,2418800.0,12.5357,12.5936,12.5229,12.5936,2418800.0
2009-09-16 09:30:00,20.4,20.73,20.15,20.22,8821200.0,13.1278,13.3401,12.9669,13.0119,8821200.0
2009-09-16 09:40:00,20.22,20.27,19.91,19.94,7177400.0,13.0119,13.0441,12.8124,12.8317,7177400.0
2009-09-16 09:50:00,19.93,20.1,19.76,20.05,6522000.0,12.8253,12.9347,12.7159,12.9025,6522000.0
2009-09-16 10:00:00,20.04,20.27,20.04,20.11,3744600.0,12.8961,13.0441,12.8961,12.9411,3744600.0
2009-09-16 10:10:00,20.1,20.28,20.07,20.11,2558800.0,12.9347,13.0505,12.9154,12.9411,2558800.0
2009-09-16 10:20:00,20.11,20.27,20.05,20.26,2148700.0,12.9411,13.0441,12.9025,13.0377,2148700.0
2009-09-16 10:30:00,20.27,20.42,20.24,20.41,1476000.0,13.0441,13.1406,13.0248,13.1342,1476000.0
2009-09-16 10:40:00,20.41,20.67,20.36,20.56,1840800.0,13.1342,13.3015,13.102,13.2307,1840800.0
2009-09-16 10:50:00,20.56,20.71,20.5,20.51,1540000.0,13.2307,13.3273,13.1921,13.1986,1540000.0
2009-09-16 11:00:00,20.51,20.66,20.51,20.56,1209400.0,13.1986,13.2951,13.1986,13.2307,1209400.0
2009-09-16 11:10:00,20.56,20.62,20.48,20.51,1763100.0,13.2307,13.2693,13.1792,13.1986,1763100.0
2009-09-16 11:20:00,20.51,20.52,20.37,20.4,2793900.0,13.1986,13.205,13.1085,13.1278,2793900.0
2009-09-16 11:30:00,20.4,20.59,20.39,20.52,1511900.0,13.1278,13.25,13.1213,13.205,1511900.0
2009-09-16 11:40:00,20.52,20.58,20.41,20.43,1314900.0,13.205,13.2436,13.1342,13.1471,1314900.0
2009-09-16 11:50:00,20.43,20.49,20.39,20.42,1168500.0,13.1471,13.1857,13.1213,13.1406,1168500.0
2009-09-16 12:00:00,20.42,20.43,20.27,20.33,4024900.0,13.1406,13.1471,13.0441,13.0827,4024900.0
2009-09-16 12:10:00,20.32,20.37,20.15,20.37,2620600.0,13.0763,13.1085,12.9669,13.1085,2620600.0
2009-09-16 12:20:00,20.36,20.39,20.24,20.27,989200.0,13.102,13.1213,13.0248,13.0441,989200.0
2009-09-16 12:30:00,20.27,20.34,20.2,20.29,946300.0,13.0441,13.0892,12.9991,13.057,946300.0
2009-09-16 12:40:00,20.29,20.32,20.27,20.3,611900.0,13.057,13.0763,13.0441,13.0634,611900.0
2009-09-16 12:50:00,20.3,20.3,20.01,20.02,3546100.0,13.0634,13.0634,12.8768,12.8832,3546100.0
2009-09-16 13:00:00,20.03,20.18,20.01,20.03,1972300.0,12.8897,12.9862,12.8768,12.8897,1972300.0
2009-09-16 13:10:00,20.02,20.03,19.86,19.97,3705600.0,12.8832,12.8897,12.7803,12.8511,3705600.0
2009-09-16 13:20:00,19.97,20.1,19.87,19.88,3731100.0,12.8511,12.9347,12.7867,12.7931,3731100.0
2009-09-16 13:30:00,19.89,19.93,19.65,19.71,3730000.0,12.7996,12.8253,12.6451,12.6837,3730000.0
2009-09-16 13:40:00,19.71,19.74,19.42,19.42,4450000.0,12.6837,12.703,12.4971,12.4971,4450000.0
2009-09-16 13:50:00,19.43,19.47,19.25,19.42,7152400.0,12.5036,12.5293,12.3877,12.4971,7152400.0
2009-09-16 14:00:00,19.41,19.43,19.21,19.22,2781500.0,12.4907,12.5036,12.362,12.3684,2781500.0
2009-09-16 14:10:00,19.22,19.22,18.95,19.12,6524800.0,12.3684,12.3684,12.1947,12.3041,6524800.0
2009-09-16 14:20:00,19.12,19.13,18.61,18.75,5161500.0,12.3041,12.3105,11.9759,12.066,5161500.0
2009-09-16 14:30:00,18.75,18.88,18.45,18.81,8816700.0,12.066,12.1496,11.8729,12.1046,8816700.0
2009-09-16 14:40:00,18.83,19.08,18.75,19.08,4269200.0,12.1174,12.2783,12.066,12.2783,4269200.0
2009-09-16 14:50:00,19.07,19.08,18.75,18.76,2850500.0,12.2719,12.2783,12.066,12.0724,2850500.0
2009-09-16 15:00:00,18.77,18.96,18.72,18.82,3068200.0,12.0788,12.2011,12.0467,12.111,3068200.0
2009-09-16 15:10:00,18.82,19.03,18.82,18.94,2326500.0,12.111,12.2461,12.111,12.1882,2326500.0
2009-09-16 15:20:00,18.94,19.0,18.72,18.73,1991700.0,12.1882,12.2268,12.0467,12.0531,1991700.0
2009-09-16 15:30:00,18.73,18.85,18.66,18.68,2027000.0,12.0531,12.1303,12.008,12.0209,2027000.0
2009-09-16 15:40:00,18.68,18.72,18.43,18.62,4395100.0,12.0209,12.0467,11.86,11.9823,4395100.0
2009-09-16 15:50:00,18.61,18.7,18.6,18.68,2877700.0,11.9759,12.0338,11.9694,12.0209,2877700.0
2009-09-17 09:30:00,18.96,19.56,18.78,19.34,5027700.0,12.2011,12.5872,12.0853,12.4456,5027700.0
2009-09-17 09:40:00,19.35,19.6,19.26,19.54,4318200.0,12.4521,12.6129,12.3942,12.5743,4318200.0
2009-09-17 09:50:00,19.54,19.75,19.5,19.67,4524200.0,12.5743,12.7095,12.5486,12.658,4524200.0
2009-09-17 10:00:00,19.67,19.7,19.48,19.63,3288000.0,12.658,12.6773,12.5357,12.6323,3288000.0
2009-09-17 10:10:00,19.63,19.69,19.41,19.44,2726500.0,12.6323,12.6709,12.4907,12.51,2726500.0
2009-09-17 10:20:00,19.43,19.51,19.35,19.47,3478700.0,12.5036,12.555,12.4521,12.5293,3478700.0
2009-09-17 10:30:00,19.48,19.62,19.48,19.49,1925100.0,12.5357,12.6258,12.5357,12.5422,1925100.0
2009-09-17 10:40:00,19.49,19.63,19.48,19.59,1417900.0,12.5422,12.6323,12.5357,12.6065,1417900.0
2009-09-17 10:50:00,19.59,19.71,19.53,19.6,1865100.0,12.6065,12.6837,12.5679,12.6129,1865100.0
2009-09-17 11:00:00,19.6,19.68,19.58,19.59,1452600.0,12.6129,12.6644,12.6001,12.6065,1452600.0
2009-09-17 11:10:00,19.59,19.64,19.54,19.59,1074900.0,12.6065,12.6387,12.5743,12.6065,1074900.0
2009-09-17 11:20:00,19.59,19.6,19.35,19.54,1622800.0,12.6065,12.6129,12.4521,12.5743,1622800.0
2009-09-17 11:30:00,19.55,19.56,19.15,19.18,2258500.0,12.5808,12.5872,12.3234,12.3427,2258500.0
2009-09-17 11:40:00,19.18,19.22,18.91,18.92,3407200.0,12.3427,12.3684,12.1689,12.1754,3407200.0
2009-09-17 11:50:00,18.93,19.03,18.85,18.96,2452300.0,12.1818,12.2461,12.1303,12.2011,2452300.0
2009-09-17 12:00:00,18.96,18.98,18.66,18.73,2547300.0,12.2011,12.214,12.008,12.0531,2547300.0
2009-09-17 12:10:00,18.72,18.74,18.47,18.55,3414600.0,12.0467,12.0595,11.8858,11.9373,3414600.0
2009-09-17 12:20:00,18.55,19.11,18.51,19.06,4189200.0,11.9373,12.2976,11.9115,12.2654,4189200.0
2009-09-17 12:30:00,19.05,19.1,18.86,18.87,1826600.0,12.259,12.2912,12.1367,12.1432,1826600.0
2009-09-17 12:40:00,18.88,18.88,18.61,18.7,1506900.0,12.1496,12.1496,11.9759,12.0338,1506900.0
2009-09-17 12:50:00,18.7,18.93,18.66,18.71,1672600.0,12.0338,12.1818,12.008,12.0402,1672600.0
2009-09-17 13:00:00,18.7,18.78,18.58,18.65,1448800.0,12.0338,12.0853,11.9566,12.0016,1448800.0
2009-09-17 13:10:00,18.65,18.75,18.61,18.7,1064700.0,12.0016,12.066,11.9759,12.0338,1064700.0
2009-09-17 13:20:00,18.71,18.8,18.56,18.63,1345100.0,12.0402,12.0981,11.9437,11.9887,1345100.0
2009-09-17 13:30:00,18.63,18.7,18.54,18.65,1018900.0,11.9887,12.0338,11.9308,12.0016,1018900.0
2009-09-17 13:40:00,18.64,18.85,18.56,18.83,3030400.0,11.9952,12.1303,11.9437,12.1174,3030400.0
2009-09-17 13:50:00,18.83,18.94,18.75,18.88,1180500.0,12.1174,12.1882,12.066,12.1496,1180500.0
2009-09-17 14:00:00,18.88,18.91,18.75,18.79,865000.0,12.1496,12.1689,12.066,12.0917,865000.0
2009-09-17 14:10:00,18.79,18.8,18.68,18.7,833000.0,12.0917,12.0981,12.0209,12.0338,833000.0
2009-09-17 14:20:00,18.7,18.75,18.65,18.73,617900.0,12.0338,12.066,12.0016,12.0531,617900.0
2009-09-17 14:30:00,18.74,18.91,18.71,18.9,1111000.0,12.0595,12.1689,12.0402,12.1625,1111000.0
2009-09-17 14:40:00,18.9,19.2,18.85,19.17,2038800.0,12.1625,12.3555,12.1303,12.3362,2038800.0
2009-09-17 14:50:00,19.17,19.24,19.05,19.13,1806600.0,12.3362,12.3813,12.259,12.3105,1806600.0
2009-09-17 15:00:00,19.13,19.14,18.97,19.07,1263100.0,12.3105,12.3169,12.2075,12.2719,1263100.0
2009-09-17 15:10:00,19.08,19.16,19.0,19.04,1221600.0,12.2783,12.3298,12.2268,12.2526,1221600.0
2009-09-17 15:20:00,19.05,19.18,18.99,19.1,1107800.0,12.259,12.3427,12.2204,12.2912,1107800.0
2009-09-17 15:30:00,19.09,19.11,18.96,19.0,1177900.0,12.2848,12.2976,12.2011,12.2268,1177900.0
2009-09-17 15:40:00,19.01,19.05,18.9,18.95,1579700.0,12.2333,12.259,12.1625,12.1947,1579700.0
2009-09-17 15:50:00,18.94,19.03,18.92,19.03,1892400.0,12.1882,12.2461,12.1754,12.2461,1892400.0
2009-09-18 09:30:00,19.19,19.34,18.74,18.75,3188900.0,12.3491,12.4456,12.0595,12.066,3188900.0
2009-09-18 09:40:00,18.75,18.9,18.47,18.49,4182500.0,12.066,12.1625,11.8858,11.8986,4182500.0
2009-09-18 09:50:00,18.5,18.66,18.34,18.58,2565200.0,11.9051,12.008,11.8021,11.9566,2565200.0
2009-09-18 10:00:00,18.59,18.72,18.47,18.67,2328300.0,11.963,12.0467,11.8858,12.0145,2328300.0
2009-09-18 10:10:00,18.67,18.83,18.67,18.77,1699400.0,12.0145,12.1174,12.0145,12.0788,1699400.0
2009-09-18 10:20:00,18.78,18.89,18.68,18.69,1395400.0,12.0853,12.1561,12.0209,12.0273,1395400.0
2009-09-18 10:30:00,18.7,18.87,18.68,18.7,1012500.0,12.0338,12.1432,12.0209,12.0338,1012500.0
2009-09-18 10:40:00,18.71,18.82,18.7,18.77,648600.0,12.0402,12.111,12.0338,12.0788,648600.0
2009-09-18 10:50:00,18.76,18.9,18.75,18.8,809600.0,12.0724,12.1625,12.066,12.0981,809600.0
2009-09-18 11:00:00,18.79,18.83,18.71,18.82,683400.0,12.0917,12.1174,12.0402,12.111,683400.0
2009-09-18 11:10:00,18.82,18.82,18.76,18.79,553600.0,12.111,12.111,12.0724,12.0917,553600.0
2009-09-18 11:20:00,18.79,18.95,18.79,18.87,859000.0,12.0917,12.1947,12.0917,12.1432,859000.0
2009-09-18 11:30:00,18.87,18.89,18.76,18.82,615600.0,12.1432,12.1561,12.0724,12.111,615600.0
2009-09-18 11:40:00,18.82,18.9,18.81,18.86,551400.0,12.111,12.1625,12.1046,12.1367,551400.0
2009-09-18 11:50:00,18.87,18.87,18.76,18.77,533800.0,12.1432,12.1432,12.0724,12.0788,533800.0
2009-09-18 12:00:00,18.77,18.84,18.71,18.83,322000.0,12.0788,12.1239,12.0402,12.1174,322000.0
2009-09-18 12:10:00,18.83,19.04,18.83,18.93,1158700.0,12.1174,12.2526,12.1174,12.1818,1158700.0
2009-09-18 12:20:00,18.93,19.0,18.91,18.94,500800.0,12.1818,12.2268,12.1689,12.1882,500800.0
2009-09-18 12:30:00,18.93,18.99,18.9,18.94,479300.0,12.1818,12.2204,12.1625,12.1882,479300.0
2009-09-18 12:40:00,18.95,18.95,18.92,18.94,252100.0,12.1947,12.1947,12.1754,12.1882,252100.0
2009-09-18 12:50:00,18.94,19.0,18.91,18.97,564700.0,12.1882,12.2268,12.1689,12.2075,564700.0
2009-09-18 13:00:00,18.97,18.99,18.95,18.96,361800.0,12.2075,12.2204,12.1947,12.2011,361800.0
2009-09-18 13:10:00,18.97,18.99,18.91,18.93,414400.0,12.2075,12.2204,12.1689,12.1818,414400.0
2009-09-18 13:20:00,18.93,18.94,18.88,18.89,497600.0,12.1818,12.1882,12.1496,12.1561,497600.0
2009-09-18 13:30:00,18.89,18.91,18.78,18.86,425400.0,12.1561,12.1689,12.0853,12.1367,425400.0
2009-09-18 13:40:00,18.87,18.99,18.86,18.93,652300.0,12.1432,12.2204,12.1367,12.1818,652300.0
2009-09-18 13:50:00,18.93,18.94,18.9,18.92,388400.0,12.1818,12.1882,12.1625,12.1754,388400.0
2009-09-18 14:00:00,18.9,18.92,18.83,18.86,844900.0,12.1625,12.1754,12.1174,12.1367,844900.0
2009-09-18 14:10:00,18.87,18.91,18.84,18.88,320900.0,12.1432,12.1689,12.1239,12.1496,320900.0
2009-09-18 14:20:00,18.88,18.91,18.85,18.88,394300.0,12.1496,12.1689,12.1303,12.1496,394300.0
2009-09-18 14:30:00,18.88,18.89,18.83,18.84,1162200.0,12.1496,12.1561,12.1174,12.1239,1162200.0
2009-09-18 14:40:00,18.84,18.86,18.8,18.82,527900.0,12.1239,12.1367,12.0981,12.111,527900.0
2009-09-18 14:50:00,18.82,18.84,18.67,18.78,831700.0,12.111,12.1239,12.0145,12.0853,831700.0
2009-09-18 15:00:00,18.79,18.89,18.78,18.82,565400.0,12.0917,12.1561,12.0853,12.111,565400.0
2009-09-18 15:10:00,18.82,18.88,18.82,18.86,407200.0,12.111,12.1496,12.111,12.1367,407200.0
2009-09-18 15:20:00,18.86,18.94,18.85,18.91,1341200.0,12.1367,12.1882,12.1303,12.1689,1341200.0
2009-09-18 15:30:00,18.91,18.94,18.88,18.89,844600.0,12.1689,12.1882,12.1496,12.1561,844600.0
2009-09-18 15:40:00,18.88,18.9,18.85,18.87,996500.0,12.1496,12.1625,12.1303,12.1432,996500.0
2009-09-18 15:50:00,18.86,18.88,18.79,18.82,1476600.0,12.1367,12.1496,12.0917,12.111,1476600.0
2009-09-21 09:30:00,18.43,20.18,18.1,18.69,2783100.0,11.86,12.9862,11.6477,12.0273,2783100.0
2009-09-21 09:40:00,18.69,20.37,18.65,19.18,4646500.0,12.0273,13.1085,12.0016,12.3427,4646500.0
2009-09-21 09:50:00,19.19,19.59,18.69,18.94,3497200.0,12.3491,12.6065,12.0273,12.1882,3497200.0
2009-09-21 10:00:00,18.96,19.11,18.56,18.67,2382200.0,12.2011,12.2976,11.9437,12.0145,2382200.0
2009-09-21 10:10:00,18.65,18.72,18.52,18.58,1449000.0,12.0016,12.0467,11.918,11.9566,1449000.0
2009-09-21 10:20:00,18.58,18.82,18.57,18.76,1064500.0,11.9566,12.111,11.9501,12.0724,1064500.0
2009-09-21 10:30:00,18.75,18.77,18.53,18.55,976400.0,12.066,12.0788,11.9244,11.9373,976400.0
2009-09-21 10:40:00,18.55,18.69,18.5,18.64,1172500.0,11.9373,12.0273,11.9051,11.9952,1172500.0
2009-09-21 10:50:00,18.64,18.7,18.54,18.63,759800.0,11.9952,12.0338,11.9308,11.9887,759800.0
2009-09-21 11:00:00,18.63,18.85,18.61,18.82,1125000.0,11.9887,12.1303,11.9759,12.111,1125000.0
2009-09-21 11:10:00,18.83,18.88,18.76,18.85,1140200.0,12.1174,12.1496,12.0724,12.1303,1140200.0
2009-09-21 11:20:00,18.85,18.9,18.79,18.79,727400.0,12.1303,12.1625,12.0917,12.0917,727400.0
2009-09-21 11:30:00,18.8,18.85,18.73,18.84,870800.0,12.0981,12.1303,12.0531,12.1239,870800.0
2009-09-21 11:40:00,18.85,18.86,18.68,18.7,667100.0,12.1303,12.1367,12.0209,12.0338,667100.0
2009-09-21 11:50:00,18.7,18.84,18.65,18.8,598100.0,12.0338,12.1239,12.0016,12.0981,598100.0
2009-09-21 12:00:00,18.8,18.81,18.7,18.72,281300.0,12.0981,12.1046,12.0338,12.0467,281300.0
2009-09-21 12:10:00,18.73,18.76,18.64,18.66,385800.0,12.0531,12.0724,11.9952,12.008,385800.0
2009-09-21 12:20:00,18.65,18.74,18.62,18.65,551100.0,12.0016,12.0595,11.9823,12.0016,551100.0
2009-09-21 12:30:00,18.65,18.68,18.63,18.64,247100.0,12.0016,12.0209,11.9887,11.9952,247100.0
2009-09-21 12:40:00,18.65,18.68,18.55,18.57,460700.0,12.0016,12.0209,11.9373,11.9501,460700.0
2009-09-21 12:50:00,18.56,18.57,18.5,18.52,699400.0,11.9437,11.9501,11.9051,11.918,699400.0
2009-09-21 13:00:00,18.52,18.52,18.2,18.28,1932900.0,11.918,11.918,11.712,11.7635,1932900.0
2009-09-21 13:10:00,18.29,18.43,18.23,18.43,1098900.0,11.7699,11.86,11.7313,11.86,1098900.0
2009-09-21 13:20:00,18.42,18.55,18.41,18.51,800400.0,11.8536,11.9373,11.8472,11.9115,800400.0
2009-09-21 13:30:00,18.52,18.61,18.48,18.57,742000.0,11.918,11.9759,11.8922,11.9501,742000.0
2009-09-21 13:40:00,18.56,18.56,18.38,18.42,532800.0,11.9437,11.9437,11.8279,11.8536,532800.0
2009-09-21 13:50:00,18.42,18.47,18.4,18.44,361900.0,11.8536,11.8858,11.8407,11.8665,361900.0
2009-09-21 14:00:00,18.44,18.53,18.42,18.45,702100.0,11.8665,11.9244,11.8536,11.8729,702100.0
2009-09-21 14:10:00,18.45,18.45,18.35,18.38,430300.0,11.8729,11.8729,11.8086,11.8279,430300.0
2009-09-21 14:20:00,18.38,18.44,18.38,18.42,201700.0,11.8279,11.8665,11.8279,11.8536,201700.0
2009-09-21 14:30:00,18.42,18.49,18.42,18.44,487200.0,11.8536,11.8986,11.8536,11.8665,487200.0
2009-09-21 14:40:00,18.43,18.57,18.43,18.54,468400.0,11.86,11.9501,11.86,11.9308,468400.0
2009-09-21 14:50:00,18.55,18.56,18.48,18.49,410000.0,11.9373,11.9437,11.8922,11.8986,410000.0
2009-09-21 15:00:00,18.49,18.53,18.49,18.49,263600.0,11.8986,11.9244,11.8986,11.8986,263600.0
2009-09-21 15:10:00,18.49,18.63,18.49,18.62,704000.0,11.8986,11.9887,11.8986,11.9823,704000.0
2009-09-21 15:20:00,18.63,18.64,18.6,18.6,499800.0,11.9887,11.9952,11.9694,11.9694,499800.0
2009-09-21 15:30:00,18.6,18.61,18.48,18.51,1345800.0,11.9694,11.9759,11.8922,11.9115,1345800.0
2009-09-21 15:40:00,18.51,18.59,18.5,18.51,990600.0,11.9115,11.963,11.9051,11.9115,990600.0
2009-09-21 15:50:00,18.51,18.65,18.49,18.63,1621600.0,11.9115,12.0016,11.8986,11.9887,1621600.0
2009-09-22 09:30:00,18.98,19.08,18.81,18.94,2195800.0,12.214,12.2783,12.1046,12.1882,2195800.0
2009-09-22 09:40:00,18.93,19.08,18.87,19.01,2608900.0,12.1818,12.2783,12.1432,12.2333,2608900.0
2009-09-22 09:50:00,19.01,19.27,19.01,19.06,2507500.0,12.2333,12.4006,12.2333,12.2654,2507500.0
2009-09-22 10:00:00,19.06,19.16,19.0,19.14,1569300.0,12.2654,12.3298,12.2268,12.3169,1569300.0
2009-09-22 10:10:00,19.14,19.32,19.13,19.18,1709300.0,12.3169,12.4328,12.3105,12.3427,1709300.0
2009-09-22 10:20:00,19.17,19.19,19.08,19.13,834300.0,12.3362,12.3491,12.2783,12.3105,834300.0
2009-09-22 10:30:00,19.12,19.13,18.97,19.04,1322800.0,12.3041,12.3105,12.2075,12.2526,1322800.0
2009-09-22 10:40:00,19.03,19.07,18.99,19.05,528100.0,12.2461,12.2719,12.2204,12.259,528100.0
2009-09-22 10:50:00,19.05,19.12,19.0,19.09,494000.0,12.259,12.3041,12.2268,12.2848,494000.0
2009-09-22 11:00:00,19.09,19.25,19.09,19.23,691900.0,12.2848,12.3877,12.2848,12.3748,691900.0
2009-09-22 11:10:00,19.22,19.25,19.16,19.25,634100.0,12.3684,12.3877,12.3298,12.3877,634100.0
2009-09-22 11:20:00,19.24,19.33,19.16,19.16,1250500.0,12.3813,12.4392,12.3298,12.3298,1250500.0
2009-09-22 11:30:00,19.16,19.19,19.02,19.1,827500.0,12.3298,12.3491,12.2397,12.2912,827500.0
2009-09-22 11:40:00,19.1,19.15,19.07,19.13,290500.0,12.2912,12.3234,12.2719,12.3105,290500.0
2009-09-22 11:50:00,19.14,19.32,19.13,19.25,1242100.0,12.3169,12.4328,12.3105,12.3877,1242100.0
2009-09-22 12:00:00,19.25,19.35,19.19,19.27,1629200.0,12.3877,12.4521,12.3491,12.4006,1629200.0
2009-09-22 12:10:00,19.28,19.32,19.21,19.28,862600.0,12.407,12.4328,12.362,12.407,862600.0
2009-09-22 12:20:00,19.28,19.33,19.25,19.32,757400.0,12.407,12.4392,12.3877,12.4328,757400.0
2009-09-22 12:30:00,19.32,19.37,19.16,19.17,1065800.0,12.4328,12.4649,12.3298,12.3362,1065800.0
2009-09-22 12:40:00,19.17,19.2,19.12,19.18,630500.0,12.3362,12.3555,12.3041,12.3427,630500.0
2009-09-22 12:50:00,19.19,19.23,19.16,19.17,359800.0,12.3491,12.3748,12.3298,12.3362,359800.0
2009-09-22 13:00:00,19.16,19.25,19.16,19.22,326700.0,12.3298,12.3877,12.3298,12.3684,326700.0
2009-09-22 13:10:00,19.23,19.24,19.17,19.23,587100.0,12.3748,12.3813,12.3362,12.3748,587100.0
2009-09-22 13:20:00,19.24,19.3,19.2,19.24,558300.0,12.3813,12.4199,12.3555,12.3813,558300.0
2009-09-22 13:30:00,19.24,19.28,19.21,19.25,359400.0,12.3813,12.407,12.362,12.3877,359400.0
2009-09-22 13:40:00,19.25,19.28,19.21,19.23,416600.0,12.3877,12.407,12.362,12.3748,416600.0
2009-09-22 13:50:00,19.23,19.26,19.19,19.24,352400.0,12.3748,12.3942,12.3491,12.3813,352400.0
2009-09-22 14:00:00,19.24,19.34,19.24,19.33,719500.0,12.3813,12.4456,12.3813,12.4392,719500.0
2009-09-22 14:10:00,19.33,19.37,19.32,19.34,742300.0,12.4392,12.4649,12.4328,12.4456,742300.0
2009-09-22 14:20:00,19.34,19.35,19.27,19.32,448800.0,12.4456,12.4521,12.4006,12.4328,448800.0
2009-09-22 14:30:00,19.33,19.35,19.26,19.3,451300.0,12.4392,12.4521,12.3942,12.4199,451300.0
2009-09-22 14:40:00,19.31,19.35,19.3,19.34,374600.0,12.4263,12.4521,12.4199,12.4456,374600.0
2009-09-22 14:50:00,19.34,19.39,19.33,19.38,641000.0,12.4456,12.4778,12.4392,12.4714,641000.0
2009-09-22 15:00:00,19.38,19.41,19.3,19.35,692100.0,12.4714,12.4907,12.4199,12.4521,692100.0
2009-09-22 15:10:00,19.35,19.35,19.26,19.31,477600.0,12.4521,12.4521,12.3942,12.4263,477600.0
2009-09-22 15:20:00,19.32,19.34,19.22,19.26,558800.0,12.4328,12.4456,12.3684,12.3942,558800.0
2009-09-22 15:30:00,19.26,19.29,19.23,19.29,325100.0,12.3942,12.4135,12.3748,12.4135,325100.0
2009-09-22 15:40:00,19.29,19.32,19.2,19.25,816600.0,12.4135,12.4328,12.3555,12.3877,816600.0
2009-09-22 15:50:00,19.25,19.27,19.2,19.24,1685800.0,12.3877,12.4006,12.3555,12.3813,1685800.0
2009-09-23 09:30:00,19.6,19.79,19.5,19.72,3190900.0,12.6129,12.7352,12.5486,12.6902,3190900.0
2009-09-23 09:40:00,19.72,19.76,19.49,19.64,2053900.0,12.6902,12.7159,12.5422,12.6387,2053900.0
2009-09-23 09:50:00,19.65,19.69,19.55,19.58,1250100.0,12.6451,12.6709,12.5808,12.6001,1250100.0
2009-09-23 10:00:00,19.58,19.63,19.43,19.53,1732900.0,12.6001,12.6323,12.5036,12.5679,1732900.0
2009-09-23 10:10:00,19.54,19.6,19.44,19.57,1155200.0,12.5743,12.6129,12.51,12.5936,1155200.0
2009-09-23 10:20:00,19.57,19.59,19.35,19.42,1449300.0,12.5936,12.6065,12.4521,12.4971,1449300.0
2009-09-23 10:30:00,19.42,19.42,19.02,19.04,2796600.0,12.4971,12.4971,12.2397,12.2526,2796600.0
2009-09-23 10:40:00,19.05,19.4,18.97,19.18,2057200.0,12.259,12.4842,12.2075,12.3427,2057200.0
2009-09-23 10:50:00,19.17,19.19,19.08,19.16,779700.0,12.3362,12.3491,12.2783,12.3298,779700.0
2009-09-23 11:00:00,19.17,19.18,19.04,19.07,950700.0,12.3362,12.3427,12.2526,12.2719,950700.0
2009-09-23 11:10:00,19.08,19.15,18.9,19.13,1774100.0,12.2783,12.3234,12.1625,12.3105,1774100.0
2009-09-23 11:20:00,19.14,19.34,19.12,19.25,1214600.0,12.3169,12.4456,12.3041,12.3877,1214600.0
2009-09-23 11:30:00,19.26,19.35,19.23,19.33,516300.0,12.3942,12.4521,12.3748,12.4392,516300.0
2009-09-23 11:40:00,19.32,19.34,19.22,19.26,562100.0,12.4328,12.4456,12.3684,12.3942,562100.0
2009-09-23 11:50:00,19.27,19.3,19.2,19.27,582600.0,12.4006,12.4199,12.3555,12.4006,582600.0
2009-09-23 12:00:00,19.27,19.32,19.26,19.27,332400.0,12.4006,12.4328,12.3942,12.4006,332400.0
2009-09-23 12:10:00,19.28,19.29,19.22,19.28,289000.0,12.407,12.4135,12.3684,12.407,289000.0
2009-09-23 12:20:00,19.29,19.3,19.25,19.28,380500.0,12.4135,12.4199,12.3877,12.407,380500.0
2009-09-23 12:30:00,19.28,19.31,19.18,19.2,656500.0,12.407,12.4263,12.3427,12.3555,656500.0
2009-09-23 12:40:00,19.2,19.25,19.18,19.22,285900.0,12.3555,12.3877,12.3427,12.3684,285900.0
2009-09-23 12:50:00,19.23,19.25,19.19,19.23,347200.0,12.3748,12.3877,12.3491,12.3748,347200.0
2009-09-23 13:00:00,19.23,19.23,19.08,19.1,509500.0,12.3748,12.3748,12.2783,12.2912,509500.0
2009-09-23 13:10:00,19.09,19.15,19.08,19.11,417000.0,12.2848,12.3234,12.2783,12.2976,417000.0
2009-09-23 13:20:00,19.11,19.14,19.07,19.08,446000.0,12.2976,12.3169,12.2719,12.2783,446000.0
2009-09-23 13:30:00,19.09,19.12,19.04,19.07,479400.0,12.2848,12.3041,12.2526,12.2719,479400.0
2009-09-23 13:40:00,19.07,19.15,19.04,19.12,356200.0,12.2719,12.3234,12.2526,12.3041,356200.0
2009-09-23 13:50:00,19.13,19.18,19.12,19.17,249800.0,12.3105,12.3427,12.3041,12.3362,249800.0
2009-09-23 14:00:00,19.17,19.22,19.16,19.2,215600.0,12.3362,12.3684,12.3298,12.3555,215600.0
2009-09-23 14:10:00,19.21,19.28,19.14,19.22,675300.0,12.362,12.407,12.3169,12.3684,675300.0
2009-09-23 14:20:00,19.23,19.3,19.1,19.18,914400.0,12.3748,12.4199,12.2912,12.3427,914400.0
2009-09-23 14:30:00,19.18,19.3,19.13,19.25,741500.0,12.3427,12.4199,12.3105,12.3877,741500.0
2009-09-23 14:40:00,19.26,19.32,19.11,19.19,1062000.0,12.3942,12.4328,12.2976,12.3491,1062000.0
2009-09-23 14:50:00,19.2,19.22,19.06,19.12,666800.0,12.3555,12.3684,12.2654,12.3041,666800.0
2009-09-23 15:00:00,19.12,19.22,19.12,19.18,459500.0,12.3041,12.3684,12.3041,12.3427,459500.0
2009-09-23 15:10:00,19.19,19.19,19.05,19.09,694600.0,12.3491,12.3491,12.259,12.2848,694600.0
2009-09-23 15:20:00,19.09,19.11,18.98,19.0,1075600.0,12.2848,12.2976,12.214,12.2268,1075600.0
2009-09-23 15:30:00,19.0,19.04,18.86,18.91,1710300.0,12.2268,12.2526,12.1367,12.1689,1710300.0
2009-09-23 15:40:00,18.91,18.99,18.81,18.87,1560900.0,12.1689,12.2204,12.1046,12.1432,1560900.0
2009-09-23 15:50:00,18.87,18.9,18.7,18.75,2324600.0,12.1432,12.1625,12.0338,12.066,2324600.0
2009-09-24 09:30:00,18.91,19.01,18.4,18.59,2713900.0,12.1689,12.2333,11.8407,11.963,2713900.0
2009-09-24 09:40:00,18.59,18.67,18.43,18.58,1513000.0,11.963,12.0145,11.86,11.9566,1513000.0
2009-09-24 09:50:00,18.58,18.6,18.27,18.46,1421200.0,11.9566,11.9694,11.7571,11.8793,1421200.0
2009-09-24 10:00:00,18.46,18.46,17.54,17.79,4674400.0,11.8793,11.8793,11.2873,11.4482,4674400.0
2009-09-24 10:10:00,17.79,18.1,17.76,17.89,2873000.0,11.4482,11.6477,11.4289,11.5125,2873000.0
2009-09-24 10:20:00,17.9,17.94,17.55,17.72,2615300.0,11.519,11.5447,11.2937,11.4031,2615300.0
2009-09-24 10:30:00,17.73,17.9,17.67,17.77,2083100.0,11.4096,11.519,11.371,11.4353,2083100.0
2009-09-24 10:40:00,17.77,17.85,17.69,17.8,1389100.0,11.4353,11.4868,11.3838,11.4546,1389100.0
2009-09-24 10:50:00,17.8,17.87,17.73,17.76,1277300.0,11.4546,11.4997,11.4096,11.4289,1277300.0
2009-09-24 11:00:00,17.76,17.99,17.74,17.94,1191600.0,11.4289,11.5769,11.416,11.5447,1191600.0
2009-09-24 11:10:00,17.94,18.02,17.88,17.94,1343400.0,11.5447,11.5962,11.5061,11.5447,1343400.0
2009-09-24 11:20:00,17.95,17.99,17.77,17.86,965700.0,11.5511,11.5769,11.4353,11.4932,965700.0
2009-09-24 11:30:00,17.87,17.96,17.67,17.74,1095600.0,11.4997,11.5576,11.371,11.416,1095600.0
2009-09-24 11:40:00,17.74,17.82,17.72,17.74,613000.0,11.416,11.4675,11.4031,11.416,613000.0
2009-09-24 11:50:00,17.73,17.73,17.56,17.56,958400.0,11.4096,11.4096,11.3002,11.3002,958400.0
2009-09-24 12:00:00,17.56,17.62,17.25,17.32,3371400.0,11.3002,11.3388,11.1007,11.1457,3371400.0
2009-09-24 12:10:00,17.31,17.36,17.11,17.16,2901800.0,11.1393,11.1715,11.0106,11.0428,2901800.0
2009-09-24 12:20:00,17.16,17.18,16.94,17.12,3805100.0,11.0428,11.0556,10.9012,11.017,3805100.0
2009-09-24 12:30:00,17.12,17.32,17.1,17.31,1517900.0,11.017,11.1457,11.0042,11.1393,1517900.0
2009-09-24 12:40:00,17.3,17.38,17.23,17.37,1124200.0,11.1329,11.1843,11.0878,11.1779,1124200.0
2009-09-24 12:50:00,17.38,17.43,17.22,17.31,1066200.0,11.1843,11.2165,11.0814,11.1393,1066200.0
2009-09-24 13:00:00,17.32,17.47,17.28,17.45,907900.0,11.1457,11.2423,11.12,11.2294,907900.0
2009-09-24 13:10:00,17.45,17.51,17.22,17.23,1274200.0,11.2294,11.268,11.0814,11.0878,1274200.0
2009-09-24 13:20:00,17.23,17.32,17.19,17.25,677100.0,11.0878,11.1457,11.0621,11.1007,677100.0
2009-09-24 13:30:00,17.25,17.26,17.13,17.13,701400.0,11.1007,11.1071,11.0235,11.0235,701400.0
2009-09-24 13:40:00,17.13,17.17,17.05,17.13,930200.0,11.0235,11.0492,10.972,11.0235,930200.0
2009-09-24 13:50:00,17.14,17.16,17.01,17.12,938100.0,11.0299,11.0428,10.9462,11.017,938100.0
2009-09-24 14:00:00,17.12,17.15,17.04,17.08,716900.0,11.017,11.0363,10.9655,10.9913,716900.0
2009-09-24 14:10:00,17.08,17.09,16.99,17.05,1021700.0,10.9913,10.9977,10.9334,10.972,1021700.0
2009-09-24 14:20:00,17.04,17.18,17.03,17.16,883200.0,10.9655,11.0556,10.9591,11.0428,883200.0
2009-09-24 14:30:00,17.16,17.25,17.15,17.25,814600.0,11.0428,11.1007,11.0363,11.1007,814600.0
2009-09-24 14:40:00,17.24,17.24,17.12,17.18,792800.0,11.0942,11.0942,11.017,11.0556,792800.0
2009-09-24 14:50:00,17.17,17.38,17.15,17.38,1034200.0,11.0492,11.1843,11.0363,11.1843,1034200.0
2009-09-24 15:00:00,17.37,17.41,17.23,17.29,1262800.0,11.1779,11.2036,11.0878,11.1264,1262800.0
2009-09-24 15:10:00,17.29,17.49,17.29,17.38,969100.0,11.1264,11.2551,11.1264,11.1843,969100.0
2009-09-24 15:20:00,17.38,17.49,17.36,17.41,881100.0,11.1843,11.2551,11.1715,11.2036,881100.0
2009-09-24 15:30:00,17.41,17.47,17.28,17.29,948500.0,11.2036,11.2423,11.12,11.1264,948500.0
2009-09-24 15:40:00,17.29,17.4,17.26,17.39,1212000.0,11.1264,11.1972,11.1071,11.1908,1212000.0
2009-09-24 15:50:00,17.39,17.48,17.32,17.35,2045600.0,11.1908,11.2487,11.1457,11.165,2045600.0
2009-09-25 09:30:00,17.0,17.59,16.81,17.5,3216200.0,10.9398,11.3195,10.8175,11.2616,3216200.0
2009-09-25 09:40:00,17.51,17.82,17.41,17.53,2734500.0,11.268,11.4675,11.2036,11.2809,2734500.0
2009-09-25 09:50:00,17.53,17.72,17.37,17.61,2212100.0,11.2809,11.4031,11.1779,11.3323,2212100.0
2009-09-25 10:00:00,17.61,17.88,17.51,17.83,2502400.0,11.3323,11.5061,11.268,11.4739,2502400.0
2009-09-25 10:10:00,17.83,17.93,17.71,17.89,1617200.0,11.4739,11.5383,11.3967,11.5125,1617200.0
2009-09-25 10:20:00,17.89,18.03,17.61,17.64,2386400.0,11.5125,11.6026,11.3323,11.3517,2386400.0
2009-09-25 10:30:00,17.64,17.78,17.52,17.55,1338300.0,11.3517,11.4417,11.2744,11.2937,1338300.0
2009-09-25 10:40:00,17.56,17.75,17.53,17.74,868400.0,11.3002,11.4224,11.2809,11.416,868400.0
2009-09-25 10:50:00,17.74,17.85,17.7,17.72,1044300.0,11.416,11.4868,11.3903,11.4031,1044300.0
2009-09-25 11:00:00,17.72,17.77,17.56,17.58,1260100.0,11.4031,11.4353,11.3002,11.313,1260100.0
2009-09-25 11:10:00,17.58,17.65,17.44,17.62,758500.0,11.313,11.3581,11.223,11.3388,758500.0
2009-09-25 11:20:00,17.63,17.69,17.54,17.6,522600.0,11.3452,11.3838,11.2873,11.3259,522600.0
2009-09-25 11:30:00,17.61,17.71,17.57,17.71,332700.0,11.3323,11.3967,11.3066,11.3967,332700.0
2009-09-25 11:40:00,17.71,17.77,17.65,17.72,387000.0,11.3967,11.4353,11.3581,11.4031,387000.0
2009-09-25 11:50:00,17.72,17.78,17.62,17.67,515300.0,11.4031,11.4417,11.3388,11.371,515300.0
2009-09-25 12:00:00,17.66,17.74,17.65,17.71,245800.0,11.3645,11.416,11.3581,11.3967,245800.0
2009-09-25 12:10:00,17.71,17.72,17.43,17.48,802500.0,11.3967,11.4031,11.2165,11.2487,802500.0
2009-09-25 12:20:00,17.49,17.53,17.41,17.48,613000.0,11.2551,11.2809,11.2036,11.2487,613000.0
2009-09-25 12:30:00,17.49,17.53,17.43,17.43,422400.0,11.2551,11.2809,11.2165,11.2165,422400.0
2009-09-25 12:40:00,17.43,17.48,17.37,17.44,463000.0,11.2165,11.2487,11.1779,11.223,463000.0
2009-09-25 12:50:00,17.44,17.45,17.32,17.36,554300.0,11.223,11.2294,11.1457,11.1715,554300.0
2009-09-25 13:00:00,17.34,17.4,17.25,17.28,1437300.0,11.1586,11.1972,11.1007,11.12,1437300.0
2009-09-25 13:10:00,17.27,17.33,17.23,17.24,454500.0,11.1136,11.1522,11.0878,11.0942,454500.0
2009-09-25 13:20:00,17.24,17.39,17.2,17.35,514600.0,11.0942,11.1908,11.0685,11.165,514600.0
2009-09-25 13:30:00,17.36,17.43,17.33,17.38,550100.0,11.1715,11.2165,11.1522,11.1843,550100.0
2009-09-25 13:40:00,17.39,17.53,17.39,17.51,592100.0,11.1908,11.2809,11.1908,11.268,592100.0
2009-09-25 13:50:00,17.51,17.63,17.49,17.63,787800.0,11.268,11.3452,11.2551,11.3452,787800.0
2009-09-25 14:00:00,17.63,17.64,17.53,17.53,1040700.0,11.3452,11.3517,11.2809,11.2809,1040700.0
2009-09-25 14:10:00,17.54,17.55,17.44,17.48,583900.0,11.2873,11.2937,11.223,11.2487,583900.0
2009-09-25 14:20:00,17.48,17.55,17.46,17.49,591600.0,11.2487,11.2937,11.2358,11.2551,591600.0
2009-09-25 14:30:00,17.48,17.52,17.43,17.5,457100.0,11.2487,11.2744,11.2165,11.2616,457100.0
2009-09-25 14:40:00,17.5,17.55,17.46,17.5,310600.0,11.2616,11.2937,11.2358,11.2616,310600.0
2009-09-25 14:50:00,17.5,17.62,17.49,17.6,653000.0,11.2616,11.3388,11.2551,11.3259,653000.0
2009-09-25 15:00:00,17.6,17.61,17.5,17.51,473600.0,11.3259,11.3323,11.2616,11.268,473600.0
2009-09-25 15:10:00,17.51,17.56,17.5,17.56,518200.0,11.268,11.3002,11.2616,11.3002,518200.0
2009-09-25 15:20:00,17.56,17.63,17.56,17.62,664300.0,11.3002,11.3452,11.3002,11.3388,664300.0
2009-09-25 15:30:00,17.61,17.73,17.58,17.66,728800.0,11.3323,11.4096,11.313,11.3645,728800.0
2009-09-25 15:40:00,17.65,17.67,17.56,17.62,1075800.0,11.3581,11.371,11.3002,11.3388,1075800.0
2009-09-25 15:50:00,17.61,17.67,17.55,17.59,1349200.0,11.3323,11.371,11.2937,11.3195,1349200.0
2009-09-28 09:30:00,17.82,17.93,17.26,17.37,1829400.0,11.4675,11.5383,11.1071,11.1779,1829400.0
2009-09-28 09:40:00,17.37,17.63,17.26,17.5,1560700.0,11.1779,11.3452,11.1071,11.2616,1560700.0
2009-09-28 09:50:00,17.51,17.55,17.45,17.5,1180200.0,11.268,11.2937,11.2294,11.2616,1180200.0
2009-09-28 10:00:00,17.5,17.61,17.47,17.49,1162000.0,11.2616,11.3323,11.2423,11.2551,1162000.0
2009-09-28 10:10:00,17.49,17.5,17.32,17.36,1003800.0,11.2551,11.2616,11.1457,11.1715,1003800.0
2009-09-28 10:20:00,17.36,17.46,17.3,17.41,745300.0,11.1715,11.2358,11.1329,11.2036,745300.0
2009-09-28 10:30:00,17.42,17.54,17.41,17.48,851200.0,11.2101,11.2873,11.2036,11.2487,851200.0
2009-09-28 10:40:00,17.48,17.51,17.39,17.4,854400.0,11.2487,11.268,11.1908,11.1972,854400.0
2009-09-28 10:50:00,17.39,17.48,17.38,17.47,481600.0,11.1908,11.2487,11.1843,11.2423,481600.0
2009-09-28 11:00:00,17.47,17.5,17.42,17.44,401500.0,11.2423,11.2616,11.2101,11.223,401500.0
2009-09-28 11:10:00,17.43,17.44,17.32,17.35,465700.0,11.2165,11.223,11.1457,11.165,465700.0
2009-09-28 11:20:00,17.35,17.39,17.31,17.35,371300.0,11.165,11.1908,11.1393,11.165,371300.0
2009-09-28 11:30:00,17.36,17.39,17.32,17.33,497900.0,11.1715,11.1908,11.1457,11.1522,497900.0
2009-09-28 11:40:00,17.33,17.36,17.29,17.35,365400.0,11.1522,11.1715,11.1264,11.165,365400.0
2009-09-28 11:50:00,17.36,17.45,17.35,17.4,453200.0,11.1715,11.2294,11.165,11.1972,453200.0
2009-09-28 12:00:00,17.41,17.43,17.37,17.38,372000.0,11.2036,11.2165,11.1779,11.1843,372000.0
2009-09-28 12:10:00,17.38,17.41,17.36,17.39,147400.0,11.1843,11.2036,11.1715,11.1908,147400.0
2009-09-28 12:20:00,17.4,17.46,17.38,17.41,319500.0,11.1972,11.2358,11.1843,11.2036,319500.0
2009-09-28 12:30:00,17.41,17.41,17.38,17.4,229600.0,11.2036,11.2036,11.1843,11.1972,229600.0
2009-09-28 12:40:00,17.4,17.45,17.4,17.43,258800.0,11.1972,11.2294,11.1972,11.2165,258800.0
2009-09-28 12:50:00,17.42,17.43,17.38,17.41,347100.0,11.2101,11.2165,11.1843,11.2036,347100.0
2009-09-28 13:00:00,17.42,17.5,17.41,17.48,370100.0,11.2101,11.2616,11.2036,11.2487,370100.0
2009-09-28 13:10:00,17.48,17.52,17.48,17.5,435400.0,11.2487,11.2744,11.2487,11.2616,435400.0
2009-09-28 13:20:00,17.5,17.64,17.5,17.64,752700.0,11.2616,11.3517,11.2616,11.3517,752700.0
2009-09-28 13:30:00,17.64,17.84,17.63,17.82,1222700.0,11.3517,11.4804,11.3452,11.4675,1222700.0
2009-09-28 13:40:00,17.83,17.92,17.75,17.75,1314900.0,11.4739,11.5318,11.4224,11.4224,1314900.0
2009-09-28 13:50:00,17.75,17.81,17.68,17.72,639200.0,11.4224,11.4611,11.3774,11.4031,639200.0
2009-09-28 14:00:00,17.73,17.81,17.63,17.64,739100.0,11.4096,11.4611,11.3452,11.3517,739100.0
2009-09-28 14:10:00,17.64,17.69,17.59,17.68,516300.0,11.3517,11.3838,11.3195,11.3774,516300.0
2009-09-28 14:20:00,17.68,17.69,17.6,17.63,331400.0,11.3774,11.3838,11.3259,11.3452,331400.0
2009-09-28 14:30:00,17.62,17.62,17.51,17.58,467600.0,11.3388,11.3388,11.268,11.313,467600.0
2009-09-28 14:40:00,17.59,17.59,17.5,17.58,525300.0,11.3195,11.3195,11.2616,11.313,525300.0
2009-09-28 14:50:00,17.58,17.6,17.5,17.52,354800.0,11.313,11.3259,11.2616,11.2744,354800.0
2009-09-28 15:00:00,17.52,17.58,17.51,17.58,333300.0,11.2744,11.313,11.268,11.313,333300.0
2009-09-28 15:10:00,17.58,17.66,17.55,17.65,421600.0,11.313,11.3645,11.2937,11.3581,421600.0
2009-09-28 15:20:00,17.64,17.72,17.64,17.67,580400.0,11.3517,11.4031,11.3517,11.371,580400.0
2009-09-28 15:30:00,17.67,17.72,17.64,17.67,600400.0,11.371,11.4031,11.3517,11.371,600400.0
2009-09-28 15:40:00,17.67,17.69,17.57,17.59,642700.0,11.371,11.3838,11.3066,11.3195,642700.0
2009-09-28 15:50:00,17.59,17.63,17.57,17.6,916800.0,11.3195,11.3452,11.3066,11.3259,916800.0
2009-09-29 09:30:00,17.74,18.03,17.5,17.88,2088500.0,11.416,11.6026,11.2616,11.5061,2088500.0
2009-09-29 09:40:00,17.89,17.94,17.71,17.72,984300.0,11.5125,11.5447,11.3967,11.4031,984300.0
2009-09-29 09:50:00,17.72,17.97,17.7,17.88,1182000.0,11.4031,11.564,11.3903,11.5061,1182000.0
2009-09-29 10:00:00,17.86,17.87,17.62,17.81,1245000.0,11.4932,11.4997,11.3388,11.4611,1245000.0
2009-09-29 10:10:00,17.8,17.91,17.7,17.77,730600.0,11.4546,11.5254,11.3903,11.4353,730600.0
2009-09-29 10:20:00,17.78,17.82,17.72,17.79,384700.0,11.4417,11.4675,11.4031,11.4482,384700.0
2009-09-29 10:30:00,17.8,17.83,17.71,17.8,429500.0,11.4546,11.4739,11.3967,11.4546,429500.0
2009-09-29 10:40:00,17.8,17.86,17.73,17.86,501600.0,11.4546,11.4932,11.4096,11.4932,501600.0
2009-09-29 10:50:00,17.86,17.88,17.66,17.68,805100.0,11.4932,11.5061,11.3645,11.3774,805100.0
2009-09-29 11:00:00,17.67,17.76,17.62,17.71,465000.0,11.371,11.4289,11.3388,11.3967,465000.0
2009-09-29 11:10:00,17.71,17.74,17.67,17.72,298700.0,11.3967,11.416,11.371,11.4031,298700.0
2009-09-29 11:20:00,17.73,17.85,17.68,17.8,390700.0,11.4096,11.4868,11.3774,11.4546,390700.0
2009-09-29 11:30:00,17.8,17.85,17.77,17.77,276600.0,11.4546,11.4868,11.4353,11.4353,276600.0
2009-09-29 11:40:00,17.77,17.79,17.7,17.73,377900.0,11.4353,11.4482,11.3903,11.4096,377900.0
2009-09-29 11:50:00,17.73,17.77,17.71,17.76,349500.0,11.4096,11.4353,11.3967,11.4289,349500.0
2009-09-29 12:00:00,17.77,17.82,17.76,17.8,226400.0,11.4353,11.4675,11.4289,11.4546,226400.0
2009-09-29 12:10:00,17.81,17.83,17.77,17.81,521700.0,11.4611,11.4739,11.4353,11.4611,521700.0
2009-09-29 12:20:00,17.81,17.88,17.81,17.84,475400.0,11.4611,11.5061,11.4611,11.4804,475400.0
2009-09-29 12:30:00,17.84,17.95,17.84,17.92,564600.0,11.4804,11.5511,11.4804,11.5318,564600.0
2009-09-29 12:40:00,17.92,17.96,17.89,17.89,489800.0,11.5318,11.5576,11.5125,11.5125,489800.0
2009-09-29 12:50:00,17.89,17.92,17.8,17.82,507800.0,11.5125,11.5318,11.4546,11.4675,507800.0
2009-09-29 13:00:00,17.82,17.84,17.78,17.79,864000.0,11.4675,11.4804,11.4417,11.4482,864000.0
2009-09-29 13:10:00,17.8,17.84,17.76,17.78,262400.0,11.4546,11.4804,11.4289,11.4417,262400.0
2009-09-29 13:20:00,17.78,17.81,17.77,17.79,256200.0,11.4417,11.4611,11.4353,11.4482,256200.0
2009-09-29 13:30:00,17.78,17.81,17.74,17.76,479500.0,11.4417,11.4611,11.416,11.4289,479500.0
2009-09-29 13:40:00,17.75,17.83,17.75,17.77,3447300.0,11.4224,11.4739,11.4224,11.4353,3447300.0
2009-09-29 13:50:00,17.78,17.82,17.77,17.8,269400.0,11.4417,11.4675,11.4353,11.4546,269400.0
2009-09-29 14:00:00,17.8,17.82,17.71,17.73,1197700.0,11.4546,11.4675,11.3967,11.4096,1197700.0
2009-09-29 14:10:00,17.74,17.76,17.7,17.73,374300.0,11.416,11.4289,11.3903,11.4096,374300.0
2009-09-29 14:20:00,17.73,17.75,17.71,17.72,240500.0,11.4096,11.4224,11.3967,11.4031,240500.0
2009-09-29 14:30:00,17.72,17.74,17.66,17.68,392400.0,11.4031,11.416,11.3645,11.3774,392400.0
2009-09-29 14:40:00,17.68,17.69,17.6,17.66,402300.0,11.3774,11.3838,11.3259,11.3645,402300.0
2009-09-29 14:50:00,17.65,17.69,17.62,17.66,419500.0,11.3581,11.3838,11.3388,11.3645,419500.0
2009-09-29 15:00:00,17.65,17.67,17.63,17.64,281000.0,11.3581,11.371,11.3452,11.3517,281000.0
2009-09-29 15:10:00,17.64,17.66,17.6,17.6,400600.0,11.3517,11.3645,11.3259,11.3259,400600.0
2009-09-29 15:20:00,17.6,17.63,17.54,17.55,718800.0,11.3259,11.3452,11.2873,11.2937,718800.0
2009-09-29 15:30:00,17.55,17.6,17.51,17.51,562500.0,11.2937,11.3259,11.268,11.268,562500.0
2009-09-29 15:40:00,17.51,17.52,17.43,17.46,1396500.0,11.268,11.2744,11.2165,11.2358,1396500.0
2009-09-29 15:50:00,17.45,17.52,17.35,17.37,1766000.0,11.2294,11.2744,11.165,11.1779,1766000.0
2009-09-30 09:30:00,17.73,17.75,17.1,17.29,2506600.0,11.4096,11.4224,11.0042,11.1264,2506600.0
2009-09-30 09:40:00,17.28,17.34,16.77,16.8,3225900.0,11.12,11.1586,10.7918,10.8111,3225900.0
2009-09-30 09:50:00,16.8,16.96,16.62,16.81,2700800.0,10.8111,10.9141,10.6953,10.8175,2700800.0
2009-09-30 10:00:00,16.82,16.94,16.75,16.79,1863900.0,10.824,10.9012,10.7789,10.8047,1863900.0
2009-09-30 10:10:00,16.8,16.87,16.71,16.79,1102200.0,10.8111,10.8561,10.7532,10.8047,1102200.0
2009-09-30 10:20:00,16.8,16.8,16.58,16.71,1749800.0,10.8111,10.8111,10.6695,10.7532,1749800.0
2009-09-30 10:30:00,16.72,16.78,16.65,16.75,919400.0,10.7596,10.7982,10.7146,10.7789,919400.0
2009-09-30 10:40:00,16.75,16.76,16.58,16.66,1349400.0,10.7789,10.7854,10.6695,10.721,1349400.0
2009-09-30 10:50:00,16.66,16.69,16.61,16.61,787600.0,10.721,10.7403,10.6888,10.6888,787600.0
2009-09-30 11:00:00,16.62,16.63,16.5,16.56,1737900.0,10.6953,10.7017,10.618,10.6567,1737900.0
2009-09-30 11:10:00,16.55,16.74,16.51,16.72,1265200.0,10.6502,10.7725,10.6245,10.7596,1265200.0
2009-09-30 11:20:00,16.71,16.82,16.66,16.73,988100.0,10.7532,10.824,10.721,10.7661,988100.0
2009-09-30 11:30:00,16.72,16.82,16.72,16.75,789600.0,10.7596,10.824,10.7596,10.7789,789600.0
2009-09-30 11:40:00,16.75,16.82,16.68,16.72,810300.0,10.7789,10.824,10.7339,10.7596,810300.0
2009-09-30 11:50:00,16.72,16.84,16.7,16.79,914300.0,10.7596,10.8368,10.7467,10.8047,914300.0
2009-09-30 12:00:00,16.79,16.81,16.7,16.74,632900.0,10.8047,10.8175,10.7467,10.7725,632900.0
2009-09-30 12:10:00,16.74,16.8,16.71,16.75,448200.0,10.7725,10.8111,10.7532,10.7789,448200.0
2009-09-30 12:20:00,16.75,16.79,16.72,16.76,419500.0,10.7789,10.8047,10.7596,10.7854,419500.0
2009-09-30 12:30:00,16.77,16.84,16.76,16.78,1200400.0,10.7918,10.8368,10.7854,10.7982,1200400.0
2009-09-30 12:40:00,16.79,17.04,16.79,16.98,1132100.0,10.8047,10.9655,10.8047,10.9269,1132100.0
2009-09-30 12:50:00,16.99,17.11,16.98,17.07,1500100.0,10.9334,11.0106,10.9269,10.9848,1500100.0
2009-09-30 13:00:00,17.07,17.27,17.06,17.18,1372900.0,10.9848,11.1136,10.9784,11.0556,1372900.0
2009-09-30 13:10:00,17.19,17.23,17.16,17.19,554200.0,11.0621,11.0878,11.0428,11.0621,554200.0
2009-09-30 13:20:00,17.2,17.25,17.17,17.19,985100.0,11.0685,11.1007,11.0492,11.0621,985100.0
2009-09-30 13:30:00,17.18,17.21,17.05,17.05,680500.0,11.0556,11.0749,10.972,10.972,680500.0
2009-09-30 13:40:00,17.05,17.13,17.02,17.09,703400.0,10.972,11.0235,10.9527,10.9977,703400.0
2009-09-30 13:50:00,17.09,17.15,17.01,17.01,574000.0,10.9977,11.0363,10.9462,10.9462,574000.0
2009-09-30 14:00:00,17.01,17.06,16.92,17.03,740100.0,10.9462,10.9784,10.8883,10.9591,740100.0
2009-09-30 14:10:00,17.03,17.07,16.98,17.03,348000.0,10.9591,10.9848,10.9269,10.9591,348000.0
2009-09-30 14:20:00,17.04,17.09,17.0,17.06,383500.0,10.9655,10.9977,10.9398,10.9784,383500.0
2009-09-30 14:30:00,17.06,17.11,16.98,17.06,598100.0,10.9784,11.0106,10.9269,10.9784,598100.0
2009-09-30 14:40:00,17.06,17.19,17.06,17.1,616700.0,10.9784,11.0621,10.9784,11.0042,616700.0
2009-09-30 14:50:00,17.1,17.13,16.93,16.94,718100.0,11.0042,11.0235,10.8948,10.9012,718100.0
2009-09-30 15:00:00,16.95,16.97,16.73,16.82,1056600.0,10.9076,10.9205,10.7661,10.824,1056600.0
2009-09-30 15:10:00,16.82,16.85,16.72,16.83,598500.0,10.824,10.8433,10.7596,10.8304,598500.0
2009-09-30 15:20:00,16.83,16.86,16.75,16.79,826700.0,10.8304,10.8497,10.7789,10.8047,826700.0
2009-09-30 15:30:00,16.8,16.86,16.74,16.79,1159100.0,10.8111,10.8497,10.7725,10.8047,1159100.0
2009-09-30 15:40:00,16.78,16.86,16.76,16.83,1153300.0,10.7982,10.8497,10.7854,10.8304,1153300.0
2009-09-30 15:50:00,16.84,16.89,16.76,16.77,1918000.0,10.8368,10.869,10.7854,10.7918,1918000.0
2009-10-01 09:30:00,16.61,16.65,16.2,16.49,2382400.0,10.6888,10.7146,10.425,10.6116,2382400.0
2009-10-01 09:40:00,16.49,16.6,16.3,16.6,1491700.0,10.6116,10.6824,10.4893,10.6824,1491700.0
2009-10-01 09:50:00,16.6,16.62,16.41,16.47,1252700.0,10.6824,10.6953,10.5601,10.5987,1252700.0
2009-10-01 10:00:00,16.47,16.53,16.22,16.3,1751000.0,10.5987,10.6373,10.4379,10.4893,1751000.0
2009-10-01 10:10:00,16.3,16.39,16.19,16.38,1446300.0,10.4893,10.5473,10.4186,10.5408,1446300.0
2009-10-01 10:20:00,16.37,16.37,16.23,16.28,979000.0,10.5344,10.5344,10.4443,10.4765,979000.0
2009-10-01 10:30:00,16.28,16.4,16.24,16.31,804100.0,10.4765,10.5537,10.4507,10.4958,804100.0
2009-10-01 10:40:00,16.31,16.38,16.29,16.34,683300.0,10.4958,10.5408,10.4829,10.5151,683300.0
2009-10-01 10:50:00,16.33,16.41,16.29,16.37,737300.0,10.5086,10.5601,10.4829,10.5344,737300.0
2009-10-01 11:00:00,16.38,16.38,16.12,16.13,1145900.0,10.5408,10.5408,10.3735,10.3799,1145900.0
2009-10-01 11:10:00,16.13,16.15,15.98,16.05,2204100.0,10.3799,10.3928,10.2834,10.3285,2204100.0
2009-10-01 11:20:00,16.04,16.07,15.68,15.79,3053800.0,10.322,10.3413,10.0904,10.1611,3053800.0
2009-10-01 11:30:00,15.8,15.84,15.68,15.78,1295500.0,10.1676,10.1933,10.0904,10.1547,1295500.0
2009-10-01 11:40:00,15.78,15.87,15.76,15.86,976600.0,10.1547,10.2126,10.1418,10.2062,976600.0
2009-10-01 11:50:00,15.86,15.92,15.75,15.86,939800.0,10.2062,10.2448,10.1354,10.2062,939800.0
2009-10-01 12:00:00,15.87,15.87,15.65,15.72,1220600.0,10.2126,10.2126,10.0711,10.1161,1220600.0
2009-10-01 12:10:00,15.73,15.83,15.72,15.83,761700.0,10.1225,10.1869,10.1161,10.1869,761700.0
2009-10-01 12:20:00,15.83,15.91,15.82,15.87,847300.0,10.1869,10.2384,10.1805,10.2126,847300.0
2009-10-01 12:30:00,15.86,15.99,15.85,15.92,741500.0,10.2062,10.2899,10.1998,10.2448,741500.0
2009-10-01 12:40:00,15.91,15.92,15.78,15.82,569300.0,10.2384,10.2448,10.1547,10.1805,569300.0
2009-10-01 12:50:00,15.83,15.9,15.79,15.83,532800.0,10.1869,10.2319,10.1611,10.1869,532800.0
2009-10-01 13:00:00,15.82,15.84,15.7,15.7,734500.0,10.1805,10.1933,10.1032,10.1032,734500.0
2009-10-01 13:10:00,15.7,15.76,15.67,15.72,626300.0,10.1032,10.1418,10.0839,10.1161,626300.0
2009-10-01 13:20:00,15.72,15.75,15.6,15.62,965500.0,10.1161,10.1354,10.0389,10.0517,965500.0
2009-10-01 13:30:00,15.62,15.65,15.56,15.57,1007500.0,10.0517,10.0711,10.0131,10.0196,1007500.0
2009-10-01 13:40:00,15.58,15.66,15.57,15.66,688900.0,10.026,10.0775,10.0196,10.0775,688900.0
2009-10-01 13:50:00,15.66,15.71,15.63,15.69,641000.0,10.0775,10.1097,10.0582,10.0968,641000.0
2009-10-01 14:00:00,15.69,15.79,15.65,15.79,598300.0,10.0968,10.1611,10.0711,10.1611,598300.0
2009-10-01 14:10:00,15.79,15.88,15.78,15.83,813400.0,10.1611,10.2191,10.1547,10.1869,813400.0
2009-10-01 14:20:00,15.83,15.87,15.78,15.85,591000.0,10.1869,10.2126,10.1547,10.1998,591000.0
2009-10-01 14:30:00,15.85,15.87,15.78,15.8,657800.0,10.1998,10.2126,10.1547,10.1676,657800.0
2009-10-01 14:40:00,15.8,15.8,15.7,15.71,633400.0,10.1676,10.1676,10.1032,10.1097,633400.0
2009-10-01 14:50:00,15.71,15.72,15.6,15.62,924100.0,10.1097,10.1161,10.0389,10.0517,924100.0
2009-10-01 15:00:00,15.62,15.63,15.5,15.53,1457600.0,10.0517,10.0582,9.9745,9.9938,1457600.0
2009-10-01 15:10:00,15.53,15.63,15.51,15.6,1128700.0,9.9938,10.0582,9.981,10.0389,1128700.0
2009-10-01 15:20:00,15.61,15.61,15.5,15.52,945300.0,10.0453,10.0453,9.9745,9.9874,945300.0
2009-10-01 15:30:00,15.51,15.56,15.5,15.52,1118600.0,9.981,10.0131,9.9745,9.9874,1118600.0
2009-10-01 15:40:00,15.52,15.59,15.47,15.57,1774100.0,9.9874,10.0324,9.9552,10.0196,1774100.0
2009-10-01 15:50:00,15.56,15.57,15.4,15.42,2956900.0,10.0131,10.0196,9.9102,9.923,2956900.0
2009-10-02 09:30:00,14.79,14.91,14.38,14.91,6252300.0,9.5176,9.5949,9.2538,9.5949,6252300.0
2009-10-02 09:40:00,14.91,15.14,14.74,15.04,3598300.0,9.5949,9.7429,9.4855,9.6785,3598300.0
2009-10-02 09:50:00,15.05,15.22,14.85,14.85,2769800.0,9.6849,9.7943,9.5562,9.5562,2769800.0
2009-10-02 10:00:00,14.85,15.07,14.78,14.86,2186800.0,9.5562,9.6978,9.5112,9.5627,2186800.0
2009-10-02 10:10:00,14.86,15.04,14.8,14.92,2083600.0,9.5627,9.6785,9.5241,9.6013,2083600.0
2009-10-02 10:20:00,14.92,15.39,14.92,15.39,2796000.0,9.6013,9.9037,9.6013,9.9037,2796000.0
2009-10-02 10:30:00,15.39,15.86,15.35,15.56,3243400.0,9.9037,10.2062,9.878,10.0131,3243400.0
2009-10-02 10:40:00,15.56,15.65,15.39,15.5,1595400.0,10.0131,10.0711,9.9037,9.9745,1595400.0
2009-10-02 10:50:00,15.5,15.52,15.18,15.32,1802400.0,9.9745,9.9874,9.7686,9.8587,1802400.0
2009-10-02 11:00:00,15.32,15.57,15.23,15.5,954600.0,9.8587,10.0196,9.8008,9.9745,954600.0
2009-10-02 11:10:00,15.5,15.56,15.43,15.55,755500.0,9.9745,10.0131,9.9295,10.0067,755500.0
2009-10-02 11:20:00,15.55,15.68,15.47,15.66,849000.0,10.0067,10.0904,9.9552,10.0775,849000.0
2009-10-02 11:30:00,15.66,15.89,15.63,15.72,1479900.0,10.0775,10.2255,10.0582,10.1161,1479900.0
2009-10-02 11:40:00,15.72,15.74,15.56,15.74,958700.0,10.1161,10.129,10.0131,10.129,958700.0
2009-10-02 11:50:00,15.73,15.93,15.72,15.83,1325400.0,10.1225,10.2512,10.1161,10.1869,1325400.0
2009-10-02 12:00:00,15.83,16.18,15.83,16.09,2130200.0,10.1869,10.4121,10.1869,10.3542,2130200.0
2009-10-02 12:10:00,16.09,16.23,16.03,16.21,1114700.0,10.3542,10.4443,10.3156,10.4314,1114700.0
2009-10-02 12:20:00,16.21,16.39,16.16,16.34,2266200.0,10.4314,10.5473,10.3992,10.5151,2266200.0
2009-10-02 12:30:00,16.35,16.44,16.21,16.21,1591400.0,10.5215,10.5794,10.4314,10.4314,1591400.0
2009-10-02 12:40:00,16.22,16.33,16.11,16.26,1319500.0,10.4379,10.5086,10.3671,10.4636,1319500.0
2009-10-02 12:50:00,16.25,16.28,16.13,16.27,759000.0,10.4572,10.4765,10.3799,10.47,759000.0
2009-10-02 13:00:00,16.27,16.36,16.23,16.3,1098900.0,10.47,10.528,10.4443,10.4893,1098900.0
2009-10-02 13:10:00,16.3,16.49,16.28,16.47,1340300.0,10.4893,10.6116,10.4765,10.5987,1340300.0
2009-10-02 13:20:00,16.48,16.52,16.42,16.44,1212700.0,10.6052,10.6309,10.5666,10.5794,1212700.0
2009-10-02 13:30:00,16.44,16.58,16.38,16.41,1310800.0,10.5794,10.6695,10.5408,10.5601,1310800.0
2009-10-02 13:40:00,16.41,16.42,16.28,16.4,1468600.0,10.5601,10.5666,10.4765,10.5537,1468600.0
2009-10-02 13:50:00,16.4,16.44,16.29,16.3,1178100.0,10.5537,10.5794,10.4829,10.4893,1178100.0
2009-10-02 14:00:00,16.31,16.31,16.16,16.22,1243100.0,10.4958,10.4958,10.3992,10.4379,1243100.0
2009-10-02 14:10:00,16.22,16.29,16.18,16.27,620400.0,10.4379,10.4829,10.4121,10.47,620400.0
2009-10-02 14:20:00,16.28,16.36,16.26,16.33,617800.0,10.4765,10.528,10.4636,10.5086,617800.0
2009-10-02 14:30:00,16.33,16.37,16.3,16.32,654600.0,10.5086,10.5344,10.4893,10.5022,654600.0
2009-10-02 14:40:00,16.32,16.32,16.21,16.29,672100.0,10.5022,10.5022,10.4314,10.4829,672100.0
2009-10-02 14:50:00,16.29,16.35,16.17,16.23,718200.0,10.4829,10.5215,10.4057,10.4443,718200.0
2009-10-02 15:00:00,16.22,16.23,16.08,16.1,801900.0,10.4379,10.4443,10.3478,10.3606,801900.0
2009-10-02 15:10:00,16.1,16.13,15.94,16.0,1290000.0,10.3606,10.3799,10.2577,10.2963,1290000.0
2009-10-02 15:20:00,16.01,16.12,15.99,16.08,1069100.0,10.3027,10.3735,10.2899,10.3478,1069100.0
2009-10-02 15:30:00,16.08,16.2,16.06,16.11,1001600.0,10.3478,10.425,10.3349,10.3671,1001600.0
2009-10-02 15:40:00,16.1,16.16,16.01,16.13,1148000.0,10.3606,10.3992,10.3027,10.3799,1148000.0
2009-10-02 15:50:00,16.12,16.13,15.99,16.13,1699600.0,10.3735,10.3799,10.2899,10.3799,1699600.0
2009-10-05 09:30:00,16.45,16.5,16.11,16.25,2394200.0,10.5859,10.618,10.3671,10.4572,2394200.0
2009-10-05 09:40:00,16.25,16.45,16.2,16.4,1649200.0,10.4572,10.5859,10.425,10.5537,1649200.0
2009-10-05 09:50:00,16.4,16.7,16.39,16.53,2213200.0,10.5537,10.7467,10.5473,10.6373,2213200.0
2009-10-05 10:00:00,16.53,16.71,16.43,16.5,2142200.0,10.6373,10.7532,10.573,10.618,2142200.0
2009-10-05 10:10:00,16.5,16.84,16.44,16.78,1969500.0,10.618,10.8368,10.5794,10.7982,1969500.0
2009-10-05 10:20:00,16.78,16.82,16.6,16.71,1277100.0,10.7982,10.824,10.6824,10.7532,1277100.0
2009-10-05 10:30:00,16.72,16.77,16.61,16.7,688800.0,10.7596,10.7918,10.6888,10.7467,688800.0
2009-10-05 10:40:00,16.7,16.72,16.6,16.66,724600.0,10.7467,10.7596,10.6824,10.721,724600.0
2009-10-05 10:50:00,16.66,16.84,16.61,16.81,1029000.0,10.721,10.8368,10.6888,10.8175,1029000.0
2009-10-05 11:00:00,16.81,16.86,16.78,16.84,1140400.0,10.8175,10.8497,10.7982,10.8368,1140400.0
2009-10-05 11:10:00,16.84,16.95,16.83,16.94,1325400.0,10.8368,10.9076,10.8304,10.9012,1325400.0
2009-10-05 11:20:00,16.94,16.94,16.82,16.9,1015700.0,10.9012,10.9012,10.824,10.8755,1015700.0
2009-10-05 11:30:00,16.91,16.97,16.78,16.86,1078400.0,10.8819,10.9205,10.7982,10.8497,1078400.0
2009-10-05 11:40:00,16.86,17.12,16.86,17.09,1828300.0,10.8497,11.017,10.8497,10.9977,1828300.0
2009-10-05 11:50:00,17.09,17.22,17.04,17.15,1519100.0,10.9977,11.0814,10.9655,11.0363,1519100.0
2009-10-05 12:00:00,17.14,17.17,17.05,17.09,856700.0,11.0299,11.0492,10.972,10.9977,856700.0
2009-10-05 12:10:00,17.08,17.08,16.9,16.94,839000.0,10.9913,10.9913,10.8755,10.9012,839000.0
2009-10-05 12:20:00,16.94,16.95,16.84,16.87,916400.0,10.9012,10.9076,10.8368,10.8561,916400.0
2009-10-05 12:30:00,16.87,16.91,16.86,16.89,407900.0,10.8561,10.8819,10.8497,10.869,407900.0
2009-10-05 12:40:00,16.88,17.01,16.86,16.97,763400.0,10.8626,10.9462,10.8497,10.9205,763400.0
2009-10-05 12:50:00,16.98,16.99,16.9,16.97,513700.0,10.9269,10.9334,10.8755,10.9205,513700.0
2009-10-05 13:00:00,16.97,17.02,16.95,17.02,684000.0,10.9205,10.9527,10.9076,10.9527,684000.0
2009-10-05 13:10:00,17.02,17.08,16.98,17.05,805500.0,10.9527,10.9913,10.9269,10.972,805500.0
2009-10-05 13:20:00,17.05,17.09,16.99,17.0,453000.0,10.972,10.9977,10.9334,10.9398,453000.0
2009-10-05 13:30:00,16.99,17.0,16.84,16.9,716200.0,10.9334,10.9398,10.8368,10.8755,716200.0
2009-10-05 13:40:00,16.9,17.03,16.89,17.01,1103000.0,10.8755,10.9591,10.869,10.9462,1103000.0
2009-10-05 13:50:00,17.01,17.11,17.01,17.06,805900.0,10.9462,11.0106,10.9462,10.9784,805900.0
2009-10-05 14:00:00,17.05,17.14,17.04,17.08,767800.0,10.972,11.0299,10.9655,10.9913,767800.0
2009-10-05 14:10:00,17.09,17.17,16.9,17.13,807700.0,10.9977,11.0492,10.8755,11.0235,807700.0
2009-10-05 14:20:00,17.12,17.15,17.09,17.13,655300.0,11.017,11.0363,10.9977,11.0235,655300.0
2009-10-05 14:30:00,17.13,17.21,17.13,17.2,830100.0,11.0235,11.0749,11.0235,11.0685,830100.0
2009-10-05 14:40:00,17.19,17.28,17.16,17.28,1184700.0,11.0621,11.12,11.0428,11.12,1184700.0
2009-10-05 14:50:00,17.27,17.36,17.2,17.32,1272600.0,11.1136,11.1715,11.0685,11.1457,1272600.0
2009-10-05 15:00:00,17.31,17.38,17.26,17.33,1193500.0,11.1393,11.1843,11.1071,11.1522,1193500.0
2009-10-05 15:10:00,17.33,17.36,17.3,17.34,805000.0,11.1522,11.1715,11.1329,11.1586,805000.0
2009-10-05 15:20:00,17.34,17.47,17.33,17.46,1693800.0,11.1586,11.2423,11.1522,11.2358,1693800.0
2009-10-05 15:30:00,17.45,17.46,17.3,17.34,1632600.0,11.2294,11.2358,11.1329,11.1586,1632600.0
2009-10-05 15:40:00,17.33,17.37,17.28,17.34,1299800.0,11.1522,11.1779,11.12,11.1586,1299800.0
2009-10-05 15:50:00,17.34,17.45,17.28,17.44,2250300.0,11.1586,11.2294,11.12,11.223,2250300.0
2009-10-06 09:30:00,17.96,18.25,17.84,18.06,4080000.0,11.5576,11.7442,11.4804,11.6219,4080000.0
2009-10-06 09:40:00,18.06,18.11,17.76,17.78,3179900.0,11.6219,11.6541,11.4289,11.4417,3179900.0
2009-10-06 09:50:00,17.78,18.1,17.75,17.9,2272900.0,11.4417,11.6477,11.4224,11.519,2272900.0
2009-10-06 10:00:00,17.9,18.07,17.86,17.88,1722600.0,11.519,11.6284,11.4932,11.5061,1722600.0
2009-10-06 10:10:00,17.87,18.01,17.7,17.73,1912900.0,11.4997,11.5898,11.3903,11.4096,1912900.0
2009-10-06 10:20:00,17.73,17.9,17.7,17.72,1865400.0,11.4096,11.519,11.3903,11.4031,1865400.0
2009-10-06 10:30:00,17.72,17.93,17.67,17.89,1733600.0,11.4031,11.5383,11.371,11.5125,1733600.0
2009-10-06 10:40:00,17.89,17.97,17.81,17.85,940500.0,11.5125,11.564,11.4611,11.4868,940500.0
2009-10-06 10:50:00,17.86,17.86,17.74,17.76,681700.0,11.4932,11.4932,11.416,11.4289,681700.0
2009-10-06 11:00:00,17.76,17.87,17.72,17.86,1146600.0,11.4289,11.4997,11.4031,11.4932,1146600.0
2009-10-06 11:10:00,17.87,17.88,17.62,17.69,1597600.0,11.4997,11.5061,11.3388,11.3838,1597600.0
2009-10-06 11:20:00,17.69,17.8,17.67,17.72,825100.0,11.3838,11.4546,11.371,11.4031,825100.0
2009-10-06 11:30:00,17.73,17.74,17.63,17.63,751900.0,11.4096,11.416,11.3452,11.3452,751900.0
2009-10-06 11:40:00,17.63,17.7,17.55,17.62,1069600.0,11.3452,11.3903,11.2937,11.3388,1069600.0
2009-10-06 11:50:00,17.62,17.74,17.59,17.72,852700.0,11.3388,11.416,11.3195,11.4031,852700.0
2009-10-06 12:00:00,17.72,17.9,17.71,17.88,1148100.0,11.4031,11.519,11.3967,11.5061,1148100.0
2009-10-06 12:10:00,17.89,17.89,17.76,17.77,498000.0,11.5125,11.5125,11.4289,11.4353,498000.0
2009-10-06 12:20:00,17.77,17.82,17.72,17.8,429600.0,11.4353,11.4675,11.4031,11.4546,429600.0
2009-10-06 12:30:00,17.81,17.87,17.79,17.81,431100.0,11.4611,11.4997,11.4482,11.4611,431100.0
2009-10-06 12:40:00,17.8,17.87,17.75,17.77,345500.0,11.4546,11.4997,11.4224,11.4353,345500.0
2009-10-06 12:50:00,17.76,17.79,17.7,17.71,473600.0,11.4289,11.4482,11.3903,11.3967,473600.0
2009-10-06 13:00:00,17.72,17.74,17.58,17.66,681300.0,11.4031,11.416,11.313,11.3645,681300.0
2009-10-06 13:10:00,17.66,17.79,17.62,17.76,441500.0,11.3645,11.4482,11.3388,11.4289,441500.0
2009-10-06 13:20:00,17.77,17.79,17.72,17.77,411300.0,11.4353,11.4482,11.4031,11.4353,411300.0
2009-10-06 13:30:00,17.77,17.87,17.74,17.85,666800.0,11.4353,11.4997,11.416,11.4868,666800.0
2009-10-06 13:40:00,17.86,17.86,17.73,17.74,386500.0,11.4932,11.4932,11.4096,11.416,386500.0
2009-10-06 13:50:00,17.74,17.74,17.6,17.63,665700.0,11.416,11.416,11.3259,11.3452,665700.0
2009-10-06 14:00:00,17.63,17.64,17.36,17.4,2092200.0,11.3452,11.3517,11.1715,11.1972,2092200.0
2009-10-06 14:10:00,17.4,17.47,17.32,17.33,1295600.0,11.1972,11.2423,11.1457,11.1522,1295600.0
2009-10-06 14:20:00,17.34,17.38,17.15,17.22,1926600.0,11.1586,11.1843,11.0363,11.0814,1926600.0
2009-10-06 14:30:00,17.21,17.31,17.17,17.25,1309300.0,11.0749,11.1393,11.0492,11.1007,1309300.0
2009-10-06 14:40:00,17.25,17.35,17.21,17.3,786300.0,11.1007,11.165,11.0749,11.1329,786300.0
2009-10-06 14:50:00,17.31,17.35,17.22,17.23,813800.0,11.1393,11.165,11.0814,11.0878,813800.0
2009-10-06 15:00:00,17.24,17.36,17.2,17.31,1038400.0,11.0942,11.1715,11.0685,11.1393,1038400.0
2009-10-06 15:10:00,17.32,17.46,17.31,17.38,1342900.0,11.1457,11.2358,11.1393,11.1843,1342900.0
2009-10-06 15:20:00,17.37,17.4,17.3,17.35,1107900.0,11.1779,11.1972,11.1329,11.165,1107900.0
2009-10-06 15:30:00,17.35,17.41,17.34,17.37,903500.0,11.165,11.2036,11.1586,11.1779,903500.0
2009-10-06 15:40:00,17.37,17.37,17.26,17.32,1338500.0,11.1779,11.1779,11.1071,11.1457,1338500.0
2009-10-06 15:50:00,17.32,17.38,17.28,17.36,1906100.0,11.1457,11.1843,11.12,11.1715,1906100.0
2009-10-07 09:30:00,17.27,17.62,16.9,17.41,2425600.0,11.1136,11.3388,10.8755,11.2036,2425600.0
2009-10-07 09:40:00,17.41,17.47,17.11,17.23,1595400.0,11.2036,11.2423,11.0106,11.0878,1595400.0
2009-10-07 09:50:00,17.24,17.38,17.14,17.34,1322900.0,11.0942,11.1843,11.0299,11.1586,1322900.0
2009-10-07 10:00:00,17.34,17.55,17.21,17.55,1079600.0,11.1586,11.2937,11.0749,11.2937,1079600.0
2009-10-07 10:10:00,17.54,17.74,17.54,17.69,1423400.0,11.2873,11.416,11.2873,11.3838,1423400.0
2009-10-07 10:20:00,17.69,17.71,17.63,17.65,796700.0,11.3838,11.3967,11.3452,11.3581,796700.0
2009-10-07 10:30:00,17.65,17.67,17.51,17.59,1295100.0,11.3581,11.371,11.268,11.3195,1295100.0
2009-10-07 10:40:00,17.59,17.64,17.53,17.54,560200.0,11.3195,11.3517,11.2809,11.2873,560200.0
2009-10-07 10:50:00,17.54,17.6,17.52,17.56,328000.0,11.2873,11.3259,11.2744,11.3002,328000.0
2009-10-07 11:00:00,17.56,17.69,17.56,17.65,589400.0,11.3002,11.3838,11.3002,11.3581,589400.0
2009-10-07 11:10:00,17.65,17.67,17.49,17.55,650900.0,11.3581,11.371,11.2551,11.2937,650900.0
2009-10-07 11:20:00,17.55,17.6,17.5,17.52,439800.0,11.2937,11.3259,11.2616,11.2744,439800.0
2009-10-07 11:30:00,17.52,17.53,17.33,17.41,969000.0,11.2744,11.2809,11.1522,11.2036,969000.0
2009-10-07 11:40:00,17.41,17.47,17.33,17.37,582500.0,11.2036,11.2423,11.1522,11.1779,582500.0
2009-10-07 11:50:00,17.38,17.45,17.35,17.36,494300.0,11.1843,11.2294,11.165,11.1715,494300.0
2009-10-07 12:00:00,17.36,17.44,17.35,17.42,393300.0,11.1715,11.223,11.165,11.2101,393300.0
2009-10-07 12:10:00,17.42,17.47,17.38,17.46,337100.0,11.2101,11.2423,11.1843,11.2358,337100.0
2009-10-07 12:20:00,17.46,17.55,17.45,17.51,493800.0,11.2358,11.2937,11.2294,11.268,493800.0
2009-10-07 12:30:00,17.51,17.51,17.42,17.48,364700.0,11.268,11.268,11.2101,11.2487,364700.0
2009-10-07 12:40:00,17.48,17.51,17.43,17.48,211400.0,11.2487,11.268,11.2165,11.2487,211400.0
2009-10-07 12:50:00,17.48,17.56,17.47,17.55,418200.0,11.2487,11.3002,11.2423,11.2937,418200.0
2009-10-07 13:00:00,17.55,17.56,17.38,17.39,421200.0,11.2937,11.3002,11.1843,11.1908,421200.0
2009-10-07 13:10:00,17.39,17.5,17.36,17.48,368900.0,11.1908,11.2616,11.1715,11.2487,368900.0
2009-10-07 13:20:00,17.48,17.51,17.42,17.44,186100.0,11.2487,11.268,11.2101,11.223,186100.0
2009-10-07 13:30:00,17.43,17.45,17.4,17.45,155700.0,11.2165,11.2294,11.1972,11.2294,155700.0
2009-10-07 13:40:00,17.45,17.45,17.39,17.44,411500.0,11.2294,11.2294,11.1908,11.223,411500.0
2009-10-07 13:50:00,17.45,17.51,17.42,17.51,598800.0,11.2294,11.268,11.2101,11.268,598800.0
2009-10-07 14:00:00,17.51,17.51,17.28,17.29,712200.0,11.268,11.268,11.12,11.1264,712200.0
2009-10-07 14:10:00,17.3,17.31,17.18,17.27,699900.0,11.1329,11.1393,11.0556,11.1136,699900.0
2009-10-07 14:20:00,17.27,17.28,17.15,17.26,640000.0,11.1136,11.12,11.0363,11.1071,640000.0
2009-10-07 14:30:00,17.26,17.32,17.24,17.3,318300.0,11.1071,11.1457,11.0942,11.1329,318300.0
2009-10-07 14:40:00,17.3,17.37,17.24,17.33,425500.0,11.1329,11.1779,11.0942,11.1522,425500.0
2009-10-07 14:50:00,17.33,17.35,17.23,17.24,342200.0,11.1522,11.165,11.0878,11.0942,342200.0
2009-10-07 15:00:00,17.24,17.25,17.2,17.25,412000.0,11.0942,11.1007,11.0685,11.1007,412000.0
2009-10-07 15:10:00,17.25,17.28,17.2,17.25,494000.0,11.1007,11.12,11.0685,11.1007,494000.0
2009-10-07 15:20:00,17.25,17.37,17.23,17.35,778400.0,11.1007,11.1779,11.0878,11.165,778400.0
2009-10-07 15:30:00,17.36,17.42,17.31,17.4,691300.0,11.1715,11.2101,11.1393,11.1972,691300.0
2009-10-07 15:40:00,17.39,17.43,17.34,17.35,573300.0,11.1908,11.2165,11.1586,11.165,573300.0
2009-10-07 15:50:00,17.36,17.38,17.31,17.37,1134900.0,11.1715,11.1843,11.1393,11.1779,1134900.0
2009-10-08 09:30:00,17.7,17.85,17.56,17.75,1583300.0,11.3903,11.4868,11.3002,11.4224,1583300.0
2009-10-08 09:40:00,17.76,17.78,17.64,17.67,1039400.0,11.4289,11.4417,11.3517,11.371,1039400.0
2009-10-08 09:50:00,17.67,17.76,17.59,17.73,1214800.0,11.371,11.4289,11.3195,11.4096,1214800.0
2009-10-08 10:00:00,17.74,17.88,17.65,17.87,1536600.0,11.416,11.5061,11.3581,11.4997,1536600.0
2009-10-08 10:10:00,17.87,18.12,17.86,18.03,2944600.0,11.4997,11.6605,11.4932,11.6026,2944600.0
2009-10-08 10:20:00,18.03,18.22,18.01,18.18,2065200.0,11.6026,11.7249,11.5898,11.6992,2065200.0
2009-10-08 10:30:00,18.18,18.38,18.16,18.33,2409200.0,11.6992,11.8279,11.6863,11.7957,2409200.0
2009-10-08 10:40:00,18.32,18.47,18.28,18.43,2071700.0,11.7892,11.8858,11.7635,11.86,2071700.0
2009-10-08 10:50:00,18.43,18.52,18.32,18.34,2483900.0,11.86,11.918,11.7892,11.8021,2483900.0
2009-10-08 11:00:00,18.34,18.48,18.3,18.46,1413000.0,11.8021,11.8922,11.7764,11.8793,1413000.0
2009-10-08 11:10:00,18.46,18.57,18.41,18.57,1264700.0,11.8793,11.9501,11.8472,11.9501,1264700.0
2009-10-08 11:20:00,18.57,18.67,18.45,18.46,1894600.0,11.9501,12.0145,11.8729,11.8793,1894600.0
2009-10-08 11:30:00,18.46,18.6,18.45,18.48,1121100.0,11.8793,11.9694,11.8729,11.8922,1121100.0
2009-10-08 11:40:00,18.48,18.5,18.45,18.45,518900.0,11.8922,11.9051,11.8729,11.8729,518900.0
2009-10-08 11:50:00,18.45,18.48,18.41,18.47,736200.0,11.8729,11.8922,11.8472,11.8858,736200.0
2009-10-08 12:00:00,18.46,18.59,18.44,18.53,684100.0,11.8793,11.963,11.8665,11.9244,684100.0
2009-10-08 12:10:00,18.53,18.73,18.51,18.72,1224600.0,11.9244,12.0531,11.9115,12.0467,1224600.0
2009-10-08 12:20:00,18.72,18.75,18.42,18.65,1394300.0,12.0467,12.066,11.8536,12.0016,1394300.0
2009-10-08 12:30:00,18.64,18.67,18.57,18.64,748100.0,11.9952,12.0145,11.9501,11.9952,748100.0
2009-10-08 12:40:00,18.64,18.66,18.46,18.55,859600.0,11.9952,12.008,11.8793,11.9373,859600.0
2009-10-08 12:50:00,18.55,18.55,18.51,18.53,355800.0,11.9373,11.9373,11.9115,11.9244,355800.0
2009-10-08 13:00:00,18.53,18.53,18.38,18.41,852000.0,11.9244,11.9244,11.8279,11.8472,852000.0
2009-10-08 13:10:00,18.4,18.48,18.33,18.46,806000.0,11.8407,11.8922,11.7957,11.8793,806000.0
2009-10-08 13:20:00,18.46,18.5,18.4,18.4,816700.0,11.8793,11.9051,11.8407,11.8407,816700.0
2009-10-08 13:30:00,18.41,18.41,18.24,18.25,853300.0,11.8472,11.8472,11.7378,11.7442,853300.0
2009-10-08 13:40:00,18.24,18.42,18.24,18.34,663400.0,11.7378,11.8536,11.7378,11.8021,663400.0
2009-10-08 13:50:00,18.34,18.46,18.33,18.39,650600.0,11.8021,11.8793,11.7957,11.8343,650600.0
2009-10-08 14:00:00,18.39,18.46,18.35,18.42,557100.0,11.8343,11.8793,11.8086,11.8536,557100.0
2009-10-08 14:10:00,18.43,18.46,18.3,18.33,371900.0,11.86,11.8793,11.7764,11.7957,371900.0
2009-10-08 14:20:00,18.34,18.42,18.33,18.39,347000.0,11.8021,11.8536,11.7957,11.8343,347000.0
2009-10-08 14:30:00,18.38,18.45,18.36,18.38,461200.0,11.8279,11.8729,11.815,11.8279,461200.0
2009-10-08 14:40:00,18.37,18.43,18.33,18.43,567200.0,11.8214,11.86,11.7957,11.86,567200.0
2009-10-08 14:50:00,18.43,18.47,18.41,18.43,470100.0,11.86,11.8858,11.8472,11.86,470100.0
2009-10-08 15:00:00,18.42,18.54,18.42,18.53,891400.0,11.8536,11.9308,11.8536,11.9244,891400.0
2009-10-08 15:10:00,18.53,18.54,18.43,18.5,716100.0,11.9244,11.9308,11.86,11.9051,716100.0
2009-10-08 15:20:00,18.49,18.54,18.45,18.46,751900.0,11.8986,11.9308,11.8729,11.8793,751900.0
2009-10-08 15:30:00,18.45,18.46,18.31,18.34,1229500.0,11.8729,11.8793,11.7828,11.8021,1229500.0
2009-10-08 15:40:00,18.34,18.37,18.3,18.34,1234800.0,11.8021,11.8214,11.7764,11.8021,1234800.0
2009-10-08 15:50:00,18.34,18.36,18.21,18.29,2053700.0,11.8021,11.815,11.7185,11.7699,2053700.0
2009-10-09 09:30:00,18.47,18.7,17.9,18.14,3864300.0,11.8858,12.0338,11.519,11.6734,3864300.0
2009-10-09 09:40:00,18.14,18.19,18.02,18.06,1765900.0,11.6734,11.7056,11.5962,11.6219,1765900.0
2009-10-09 09:50:00,18.06,18.43,18.05,18.31,2386400.0,11.6219,11.86,11.6155,11.7828,2386400.0
2009-10-09 10:00:00,18.3,18.33,18.1,18.26,1329600.0,11.7764,11.7957,11.6477,11.7506,1329600.0
2009-10-09 10:10:00,18.25,18.3,18.13,18.14,1090500.0,11.7442,11.7764,11.667,11.6734,1090500.0
2009-10-09 10:20:00,18.13,18.27,18.13,18.21,967500.0,11.667,11.7571,11.667,11.7185,967500.0
2009-10-09 10:30:00,18.21,18.28,18.08,18.11,1085300.0,11.7185,11.7635,11.6348,11.6541,1085300.0
2009-10-09 10:40:00,18.11,18.17,18.1,18.14,459900.0,11.6541,11.6927,11.6477,11.6734,459900.0
2009-10-09 10:50:00,18.14,18.22,18.13,18.17,674700.0,11.6734,11.7249,11.667,11.6927,674700.0
2009-10-09 11:00:00,18.17,18.18,18.06,18.12,799600.0,11.6927,11.6992,11.6219,11.6605,799600.0
2009-10-09 11:10:00,18.12,18.18,18.09,18.13,650500.0,11.6605,11.6992,11.6412,11.667,650500.0
2009-10-09 11:20:00,18.14,18.26,18.12,18.17,677500.0,11.6734,11.7506,11.6605,11.6927,677500.0
2009-10-09 11:30:00,18.17,18.22,18.15,18.19,472000.0,11.6927,11.7249,11.6798,11.7056,472000.0
2009-10-09 11:40:00,18.19,18.23,18.16,18.17,458100.0,11.7056,11.7313,11.6863,11.6927,458100.0
2009-10-09 11:50:00,18.17,18.21,18.11,18.12,504100.0,11.6927,11.7185,11.6541,11.6605,504100.0
2009-10-09 12:00:00,18.13,18.17,18.06,18.08,597300.0,11.667,11.6927,11.6219,11.6348,597300.0
2009-10-09 12:10:00,18.08,18.12,18.05,18.08,536000.0,11.6348,11.6605,11.6155,11.6348,536000.0
2009-10-09 12:20:00,18.08,18.11,17.97,18.02,960800.0,11.6348,11.6541,11.564,11.5962,960800.0
2009-10-09 12:30:00,18.02,18.03,17.81,17.85,1405500.0,11.5962,11.6026,11.4611,11.4868,1405500.0
2009-10-09 12:40:00,17.84,17.9,17.73,17.87,1223900.0,11.4804,11.519,11.4096,11.4997,1223900.0
2009-10-09 12:50:00,17.88,17.96,17.84,17.96,442900.0,11.5061,11.5576,11.4804,11.5576,442900.0
2009-10-09 13:00:00,17.96,18.02,17.95,17.96,444100.0,11.5576,11.5962,11.5511,11.5576,444100.0
2009-10-09 13:10:00,17.95,17.96,17.89,17.95,390000.0,11.5511,11.5576,11.5125,11.5511,390000.0
2009-10-09 13:20:00,17.95,17.98,17.93,17.96,374700.0,11.5511,11.5705,11.5383,11.5576,374700.0
2009-10-09 13:30:00,17.96,17.99,17.94,17.96,278500.0,11.5576,11.5769,11.5447,11.5576,278500.0
2009-10-09 13:40:00,17.96,18.07,17.96,18.03,469400.0,11.5576,11.6284,11.5576,11.6026,469400.0
2009-10-09 13:50:00,18.03,18.05,18.0,18.04,223200.0,11.6026,11.6155,11.5833,11.6091,223200.0
2009-10-09 14:00:00,18.03,18.04,17.96,17.96,322200.0,11.6026,11.6091,11.5576,11.5576,322200.0
2009-10-09 14:10:00,17.97,18.04,17.93,18.0,614300.0,11.564,11.6091,11.5383,11.5833,614300.0
2009-10-09 14:20:00,18.0,18.03,17.98,17.99,382600.0,11.5833,11.6026,11.5705,11.5769,382600.0
2009-10-09 14:30:00,17.99,18.05,17.99,18.0,159400.0,11.5769,11.6155,11.5769,11.5833,159400.0
2009-10-09 14:40:00,18.0,18.05,17.99,18.0,377700.0,11.5833,11.6155,11.5769,11.5833,377700.0
2009-10-09 14:50:00,18.01,18.1,18.0,18.08,296700.0,11.5898,11.6477,11.5833,11.6348,296700.0
2009-10-09 15:00:00,18.08,18.1,18.03,18.1,563700.0,11.6348,11.6477,11.6026,11.6477,563700.0
2009-10-09 15:10:00,18.09,18.16,18.09,18.15,755700.0,11.6412,11.6863,11.6412,11.6798,755700.0
2009-10-09 15:20:00,18.15,18.16,18.1,18.1,476200.0,11.6798,11.6863,11.6477,11.6477,476200.0
2009-10-09 15:30:00,18.1,18.11,18.05,18.1,635700.0,11.6477,11.6541,11.6155,11.6477,635700.0
2009-10-09 15:40:00,18.1,18.11,18.04,18.05,915100.0,11.6477,11.6541,11.6091,11.6155,915100.0
2009-10-09 15:50:00,18.04,18.13,18.03,18.04,1438200.0,11.6091,11.667,11.6026,11.6091,1438200.0
2009-10-12 09:30:00,18.35,18.4,18.2,18.34,1113500.0,11.8086,11.8407,11.712,11.8021,1113500.0
2009-10-12 09:40:00,18.34,18.53,18.3,18.51,1364700.0,11.8021,11.9244,11.7764,11.9115,1364700.0
2009-10-12 09:50:00,18.51,18.84,18.47,18.78,1786500.0,11.9115,12.1239,11.8858,12.0853,1786500.0
2009-10-12 10:00:00,18.77,18.79,18.53,18.56,1461800.0,12.0788,12.0917,11.9244,11.9437,1461800.0
2009-10-12 10:10:00,18.55,18.71,18.54,18.57,1453200.0,11.9373,12.0402,11.9308,11.9501,1453200.0
2009-10-12 10:20:00,18.58,18.63,18.55,18.56,627700.0,11.9566,11.9887,11.9373,11.9437,627700.0
2009-10-12 10:30:00,18.55,18.55,18.35,18.4,1228800.0,11.9373,11.9373,11.8086,11.8407,1228800.0
2009-10-12 10:40:00,18.4,18.5,18.33,18.33,822400.0,11.8407,11.9051,11.7957,11.7957,822400.0
2009-10-12 10:50:00,18.33,18.51,18.33,18.51,768900.0,11.7957,11.9115,11.7957,11.9115,768900.0
2009-10-12 11:00:00,18.5,18.62,18.47,18.6,785900.0,11.9051,11.9823,11.8858,11.9694,785900.0
2009-10-12 11:10:00,18.6,18.6,18.54,18.58,285000.0,11.9694,11.9694,11.9308,11.9566,285000.0
2009-10-12 11:20:00,18.57,18.73,18.57,18.64,1107700.0,11.9501,12.0531,11.9501,11.9952,1107700.0
2009-10-12 11:30:00,18.64,18.68,18.55,18.67,538700.0,11.9952,12.0209,11.9373,12.0145,538700.0
2009-10-12 11:40:00,18.66,18.67,18.6,18.6,246100.0,12.008,12.0145,11.9694,11.9694,246100.0
2009-10-12 11:50:00,18.6,18.61,18.38,18.43,986600.0,11.9694,11.9759,11.8279,11.86,986600.0
2009-10-12 12:00:00,18.44,18.46,18.41,18.43,354000.0,11.8665,11.8793,11.8472,11.86,354000.0
2009-10-12 12:10:00,18.44,18.52,18.43,18.44,254600.0,11.8665,11.918,11.86,11.8665,254600.0
2009-10-12 12:20:00,18.44,18.44,18.36,18.4,292000.0,11.8665,11.8665,11.815,11.8407,292000.0
2009-10-12 12:30:00,18.4,18.45,18.39,18.44,198400.0,11.8407,11.8729,11.8343,11.8665,198400.0
2009-10-12 12:40:00,18.44,18.44,18.38,18.38,154300.0,11.8665,11.8665,11.8279,11.8279,154300.0
2009-10-12 12:50:00,18.38,18.43,18.38,18.4,215800.0,11.8279,11.86,11.8279,11.8407,215800.0
2009-10-12 13:00:00,18.4,18.44,18.39,18.41,187800.0,11.8407,11.8665,11.8343,11.8472,187800.0
2009-10-12 13:10:00,18.41,18.42,18.37,18.37,208500.0,11.8472,11.8536,11.8214,11.8214,208500.0
2009-10-12 13:20:00,18.38,18.38,17.6,17.62,4252100.0,11.8279,11.8279,11.3259,11.3388,4252100.0
2009-10-12 13:30:00,17.61,17.64,16.63,16.82,9464900.0,11.3323,11.3517,10.7017,10.824,9464900.0
2009-10-12 13:40:00,16.82,17.55,16.79,17.42,7524100.0,10.824,11.2937,10.8047,11.2101,7524100.0
2009-10-12 13:50:00,17.43,17.94,17.43,17.79,5306400.0,11.2165,11.5447,11.2165,11.4482,5306400.0
2009-10-12 14:00:00,17.79,17.94,17.61,17.63,3384600.0,11.4482,11.5447,11.3323,11.3452,3384600.0
2009-10-12 14:10:00,17.64,17.74,17.51,17.55,2130300.0,11.3517,11.416,11.268,11.2937,2130300.0
2009-10-12 14:20:00,17.56,17.6,17.43,17.56,2421100.0,11.3002,11.3259,11.2165,11.3002,2421100.0
2009-10-12 14:30:00,17.57,17.58,17.37,17.38,1799000.0,11.3066,11.313,11.1779,11.1843,1799000.0
2009-10-12 14:40:00,17.38,17.58,17.31,17.56,1851200.0,11.1843,11.313,11.1393,11.3002,1851200.0
2009-10-12 14:50:00,17.56,17.58,17.38,17.48,981900.0,11.3002,11.313,11.1843,11.2487,981900.0
2009-10-12 15:00:00,17.5,17.64,17.49,17.59,1071200.0,11.2616,11.3517,11.2551,11.3195,1071200.0
2009-10-12 15:10:00,17.59,17.62,17.53,17.55,521700.0,11.3195,11.3388,11.2809,11.2937,521700.0
2009-10-12 15:20:00,17.54,17.66,17.54,17.64,1005000.0,11.2873,11.3645,11.2873,11.3517,1005000.0
2009-10-12 15:30:00,17.64,17.77,17.63,17.67,1685200.0,11.3517,11.4353,11.3452,11.371,1685200.0
2009-10-12 15:40:00,17.68,17.68,17.61,17.66,1136600.0,11.3774,11.3774,11.3323,11.3645,1136600.0
2009-10-12 15:50:00,17.65,17.77,17.61,17.68,2016100.0,11.3581,11.4353,11.3323,11.3774,2016100.0
2009-10-13 09:30:00,17.52,17.97,17.41,17.83,2629700.0,11.2744,11.564,11.2036,11.4739,2629700.0
2009-10-13 09:40:00,17.84,17.93,17.63,17.83,1686500.0,11.4804,11.5383,11.3452,11.4739,1686500.0
2009-10-13 09:50:00,17.83,17.93,17.63,17.75,1433100.0,11.4739,11.5383,11.3452,11.4224,1433100.0
2009-10-13 10:00:00,17.75,17.75,17.43,17.59,2225900.0,11.4224,11.4224,11.2165,11.3195,2225900.0
2009-10-13 10:10:00,17.58,17.7,17.51,17.55,1209500.0,11.313,11.3903,11.268,11.2937,1209500.0
2009-10-13 10:20:00,17.55,17.64,17.45,17.59,1321300.0,11.2937,11.3517,11.2294,11.3195,1321300.0
2009-10-13 10:30:00,17.6,17.64,17.56,17.59,663800.0,11.3259,11.3517,11.3002,11.3195,663800.0
2009-10-13 10:40:00,17.59,17.77,17.56,17.76,1124200.0,11.3195,11.4353,11.3002,11.4289,1124200.0
2009-10-13 10:50:00,17.76,17.9,17.72,17.88,1477500.0,11.4289,11.519,11.4031,11.5061,1477500.0
2009-10-13 11:00:00,17.88,17.9,17.7,17.73,1082600.0,11.5061,11.519,11.3903,11.4096,1082600.0
2009-10-13 11:10:00,17.72,17.8,17.71,17.79,616700.0,11.4031,11.4546,11.3967,11.4482,616700.0
2009-10-13 11:20:00,17.8,17.85,17.73,17.81,536700.0,11.4546,11.4868,11.4096,11.4611,536700.0
2009-10-13 11:30:00,17.82,17.9,17.8,17.89,793600.0,11.4675,11.519,11.4546,11.5125,793600.0
2009-10-13 11:40:00,17.9,18.07,17.89,17.95,1683700.0,11.519,11.6284,11.5125,11.5511,1683700.0
2009-10-13 11:50:00,17.95,18.03,17.91,17.93,828500.0,11.5511,11.6026,11.5254,11.5383,828500.0
2009-10-13 12:00:00,17.94,18.01,17.92,17.98,418000.0,11.5447,11.5898,11.5318,11.5705,418000.0
2009-10-13 12:10:00,17.98,17.99,17.85,17.85,572100.0,11.5705,11.5769,11.4868,11.4868,572100.0
2009-10-13 12:20:00,17.85,17.86,17.75,17.8,704100.0,11.4868,11.4932,11.4224,11.4546,704100.0
2009-10-13 12:30:00,17.8,17.84,17.79,17.81,457100.0,11.4546,11.4804,11.4482,11.4611,457100.0
2009-10-13 12:40:00,17.82,17.82,17.77,17.78,338000.0,11.4675,11.4675,11.4353,11.4417,338000.0
2009-10-13 12:50:00,17.77,17.79,17.74,17.79,266200.0,11.4353,11.4482,11.416,11.4482,266200.0
2009-10-13 13:00:00,17.78,17.91,17.77,17.88,410000.0,11.4417,11.5254,11.4353,11.5061,410000.0
2009-10-13 13:10:00,17.88,17.9,17.82,17.86,187600.0,11.5061,11.519,11.4675,11.4932,187600.0
2009-10-13 13:20:00,17.85,17.87,17.8,17.81,238300.0,11.4868,11.4997,11.4546,11.4611,238300.0
2009-10-13 13:30:00,17.82,17.84,17.8,17.81,232900.0,11.4675,11.4804,11.4546,11.4611,232900.0
2009-10-13 13:40:00,17.81,17.83,17.7,17.71,377300.0,11.4611,11.4739,11.3903,11.3967,377300.0
2009-10-13 13:50:00,17.71,17.81,17.7,17.76,310100.0,11.3967,11.4611,11.3903,11.4289,310100.0
2009-10-13 14:00:00,17.76,17.8,17.65,17.69,569700.0,11.4289,11.4546,11.3581,11.3838,569700.0
2009-10-13 14:10:00,17.69,17.79,17.68,17.78,410100.0,11.3838,11.4482,11.3774,11.4417,410100.0
2009-10-13 14:20:00,17.78,17.81,17.74,17.8,279300.0,11.4417,11.4611,11.416,11.4546,279300.0
2009-10-13 14:30:00,17.8,17.81,17.76,17.76,187400.0,11.4546,11.4611,11.4289,11.4289,187400.0
2009-10-13 14:40:00,17.77,17.82,17.76,17.82,233600.0,11.4353,11.4675,11.4289,11.4675,233600.0
2009-10-13 14:50:00,17.82,17.83,17.78,17.78,300600.0,11.4675,11.4739,11.4417,11.4417,300600.0
2009-10-13 15:00:00,17.78,17.82,17.74,17.77,415900.0,11.4417,11.4675,11.416,11.4353,415900.0
2009-10-13 15:10:00,17.76,17.82,17.76,17.8,308200.0,11.4289,11.4675,11.4289,11.4546,308200.0
2009-10-13 15:20:00,17.8,17.86,17.78,17.82,362800.0,11.4546,11.4932,11.4417,11.4675,362800.0
2009-10-13 15:30:00,17.81,17.82,17.72,17.74,517800.0,11.4611,11.4675,11.4031,11.416,517800.0
2009-10-13 15:40:00,17.75,17.78,17.73,17.75,535100.0,11.4224,11.4417,11.4096,11.4224,535100.0
2009-10-13 15:50:00,17.75,17.75,17.7,17.74,807000.0,11.4224,11.4224,11.3903,11.416,807000.0
2009-10-14 09:30:00,18.39,18.44,18.19,18.22,2127500.0,11.8343,11.8665,11.7056,11.7249,2127500.0
2009-10-14 09:40:00,18.2,18.27,18.09,18.18,1341400.0,11.712,11.7571,11.6412,11.6992,1341400.0
2009-10-14 09:50:00,18.18,18.34,18.17,18.26,1254100.0,11.6992,11.8021,11.6927,11.7506,1254100.0
2009-10-14 10:00:00,18.26,18.29,18.17,18.23,665800.0,11.7506,11.7699,11.6927,11.7313,665800.0
2009-10-14 10:10:00,18.23,18.26,18.22,18.23,535900.0,11.7313,11.7506,11.7249,11.7313,535900.0
2009-10-14 10:20:00,18.23,18.24,18.14,18.2,1116200.0,11.7313,11.7378,11.6734,11.712,1116200.0
2009-10-14 10:30:00,18.2,18.27,18.18,18.2,797300.0,11.712,11.7571,11.6992,11.712,797300.0
2009-10-14 10:40:00,18.2,18.25,18.2,18.24,400300.0,11.712,11.7442,11.712,11.7378,400300.0
2009-10-14 10:50:00,18.24,18.28,18.21,18.25,779200.0,11.7378,11.7635,11.7185,11.7442,779200.0
2009-10-14 11:00:00,18.24,18.27,18.17,18.2,714800.0,11.7378,11.7571,11.6927,11.712,714800.0
2009-10-14 11:10:00,18.2,18.2,18.11,18.15,645100.0,11.712,11.712,11.6541,11.6798,645100.0
2009-10-14 11:20:00,18.15,18.15,18.06,18.07,656100.0,11.6798,11.6798,11.6219,11.6284,656100.0
2009-10-14 11:30:00,18.07,18.14,18.03,18.03,477200.0,11.6284,11.6734,11.6026,11.6026,477200.0
2009-10-14 11:40:00,18.04,18.05,17.94,17.98,977000.0,11.6091,11.6155,11.5447,11.5705,977000.0
2009-10-14 11:50:00,17.98,17.99,17.85,17.9,890800.0,11.5705,11.5769,11.4868,11.519,890800.0
2009-10-14 12:00:00,17.9,17.94,17.82,17.87,977200.0,11.519,11.5447,11.4675,11.4997,977200.0
2009-10-14 12:10:00,17.87,18.01,17.85,18.0,771100.0,11.4997,11.5898,11.4868,11.5833,771100.0
2009-10-14 12:20:00,17.99,18.05,17.99,18.0,632800.0,11.5769,11.6155,11.5769,11.5833,632800.0
2009-10-14 12:30:00,18.01,18.08,17.97,18.07,575900.0,11.5898,11.6348,11.564,11.6284,575900.0
2009-10-14 12:40:00,18.07,18.09,18.04,18.06,437400.0,11.6284,11.6412,11.6091,11.6219,437400.0
2009-10-14 12:50:00,18.07,18.12,18.06,18.11,410700.0,11.6284,11.6605,11.6219,11.6541,410700.0
2009-10-14 13:00:00,18.1,18.13,18.08,18.11,447900.0,11.6477,11.667,11.6348,11.6541,447900.0
2009-10-14 13:10:00,18.12,18.14,18.06,18.08,380400.0,11.6605,11.6734,11.6219,11.6348,380400.0
2009-10-14 13:20:00,18.07,18.09,18.0,18.01,314600.0,11.6284,11.6412,11.5833,11.5898,314600.0
2009-10-14 13:30:00,18.01,18.06,18.01,18.02,278100.0,11.5898,11.6219,11.5898,11.5962,278100.0
2009-10-14 13:40:00,18.03,18.09,18.03,18.06,284100.0,11.6026,11.6412,11.6026,11.6219,284100.0
2009-10-14 13:50:00,18.05,18.08,18.03,18.08,301000.0,11.6155,11.6348,11.6026,11.6348,301000.0
2009-10-14 14:00:00,18.08,18.13,18.04,18.13,548500.0,11.6348,11.667,11.6091,11.667,548500.0
2009-10-14 14:10:00,18.12,18.15,18.09,18.15,449900.0,11.6605,11.6798,11.6412,11.6798,449900.0
2009-10-14 14:20:00,18.15,18.17,18.08,18.09,395200.0,11.6798,11.6927,11.6348,11.6412,395200.0
2009-10-14 14:30:00,18.08,18.12,18.02,18.05,357400.0,11.6348,11.6605,11.5962,11.6155,357400.0
2009-10-14 14:40:00,18.06,18.06,17.97,18.0,584400.0,11.6219,11.6219,11.564,11.5833,584400.0
2009-10-14 14:50:00,18.01,18.06,18.0,18.04,461700.0,11.5898,11.6219,11.5833,11.6091,461700.0
2009-10-14 15:00:00,18.04,18.09,18.02,18.07,646600.0,11.6091,11.6412,11.5962,11.6284,646600.0
2009-10-14 15:10:00,18.07,18.07,18.03,18.05,451700.0,11.6284,11.6284,11.6026,11.6155,451700.0
2009-10-14 15:20:00,18.06,18.06,18.01,18.03,556800.0,11.6219,11.6219,11.5898,11.6026,556800.0
2009-10-14 15:30:00,18.04,18.08,17.98,18.03,961000.0,11.6091,11.6348,11.5705,11.6026,961000.0
2009-10-14 15:40:00,18.03,18.04,17.91,17.91,1795100.0,11.6026,11.6091,11.5254,11.5254,1795100.0
2009-10-14 15:50:00,17.92,17.98,17.91,17.96,1318200.0,11.5318,11.5705,11.5254,11.5576,1318200.0
2009-10-15 09:30:00,16.93,17.1,16.7,16.95,6742600.0,10.8948,11.0042,10.7467,10.9076,6742600.0
2009-10-15 09:40:00,16.96,17.06,16.86,16.9,4069700.0,10.9141,10.9784,10.8497,10.8755,4069700.0
2009-10-15 09:50:00,16.91,17.01,16.86,16.94,2622100.0,10.8819,10.9462,10.8497,10.9012,2622100.0
2009-10-15 10:00:00,16.93,17.01,16.86,16.89,2488100.0,10.8948,10.9462,10.8497,10.869,2488100.0
2009-10-15 10:10:00,16.88,16.98,16.76,16.78,2930800.0,10.8626,10.9269,10.7854,10.7982,2930800.0
2009-10-15 10:20:00,16.78,16.78,16.55,16.57,4534700.0,10.7982,10.7982,10.6502,10.6631,4534700.0
2009-10-15 10:30:00,16.57,16.62,16.51,16.61,2925200.0,10.6631,10.6953,10.6245,10.6888,2925200.0
2009-10-15 10:40:00,16.61,16.77,16.58,16.72,2071100.0,10.6888,10.7918,10.6695,10.7596,2071100.0
2009-10-15 10:50:00,16.71,16.86,16.71,16.83,1649600.0,10.7532,10.8497,10.7532,10.8304,1649600.0
2009-10-15 11:00:00,16.84,16.89,16.75,16.79,1540200.0,10.8368,10.869,10.7789,10.8047,1540200.0
2009-10-15 11:10:00,16.79,16.8,16.75,16.75,1223300.0,10.8047,10.8111,10.7789,10.7789,1223300.0
2009-10-15 11:20:00,16.75,16.87,16.71,16.78,1635200.0,10.7789,10.8561,10.7532,10.7982,1635200.0
2009-10-15 11:30:00,16.78,16.8,16.71,16.74,925200.0,10.7982,10.8111,10.7532,10.7725,925200.0
2009-10-15 11:40:00,16.73,16.75,16.66,16.67,998800.0,10.7661,10.7789,10.721,10.7274,998800.0
2009-10-15 11:50:00,16.66,16.71,16.6,16.7,1200300.0,10.721,10.7532,10.6824,10.7467,1200300.0
2009-10-15 12:00:00,16.7,16.81,16.69,16.78,698100.0,10.7467,10.8175,10.7403,10.7982,698100.0
2009-10-15 12:10:00,16.78,16.85,16.76,16.82,994200.0,10.7982,10.8433,10.7854,10.824,994200.0
2009-10-15 12:20:00,16.81,16.85,16.76,16.81,852600.0,10.8175,10.8433,10.7854,10.8175,852600.0
2009-10-15 12:30:00,16.82,16.83,16.76,16.8,555200.0,10.824,10.8304,10.7854,10.8111,555200.0
2009-10-15 12:40:00,16.8,16.81,16.72,16.79,513300.0,10.8111,10.8175,10.7596,10.8047,513300.0
2009-10-15 12:50:00,16.8,16.86,16.77,16.82,736700.0,10.8111,10.8497,10.7918,10.824,736700.0
2009-10-15 13:00:00,16.82,16.83,16.73,16.77,688500.0,10.824,10.8304,10.7661,10.7918,688500.0
2009-10-15 13:10:00,16.76,16.82,16.73,16.79,460900.0,10.7854,10.824,10.7661,10.8047,460900.0
2009-10-15 13:20:00,16.79,16.79,16.75,16.78,353500.0,10.8047,10.8047,10.7789,10.7982,353500.0
2009-10-15 13:30:00,16.77,16.82,16.77,16.79,349800.0,10.7918,10.824,10.7918,10.8047,349800.0
2009-10-15 13:40:00,16.8,16.8,16.77,16.77,356200.0,10.8111,10.8111,10.7918,10.7918,356200.0
2009-10-15 13:50:00,16.76,16.78,16.74,16.75,491300.0,10.7854,10.7982,10.7725,10.7789,491300.0
2009-10-15 14:00:00,16.74,16.76,16.7,16.7,584800.0,10.7725,10.7854,10.7467,10.7467,584800.0
2009-10-15 14:10:00,16.7,16.72,16.65,16.7,928000.0,10.7467,10.7596,10.7146,10.7467,928000.0
2009-10-15 14:20:00,16.7,16.75,16.66,16.72,542900.0,10.7467,10.7789,10.721,10.7596,542900.0
2009-10-15 14:30:00,16.73,16.8,16.72,16.8,522000.0,10.7661,10.8111,10.7596,10.8111,522000.0
2009-10-15 14:40:00,16.8,16.8,16.77,16.8,518700.0,10.8111,10.8111,10.7918,10.8111,518700.0
2009-10-15 14:50:00,16.8,16.94,16.79,16.89,1169200.0,10.8111,10.9012,10.8047,10.869,1169200.0
2009-10-15 15:00:00,16.89,17.02,16.86,17.01,1857900.0,10.869,10.9527,10.8497,10.9462,1857900.0
2009-10-15 15:10:00,17.01,17.09,16.97,17.0,1906000.0,10.9462,10.9977,10.9205,10.9398,1906000.0
2009-10-15 15:20:00,17.0,17.02,16.93,16.95,1173200.0,10.9398,10.9527,10.8948,10.9076,1173200.0
2009-10-15 15:30:00,16.96,16.98,16.94,16.96,566000.0,10.9141,10.9269,10.9012,10.9141,566000.0
2009-10-15 15:40:00,16.97,16.97,16.87,16.91,1086400.0,10.9205,10.9205,10.8561,10.8819,1086400.0
2009-10-15 15:50:00,16.91,16.96,16.86,16.89,1956300.0,10.8819,10.9141,10.8497,10.869,1956300.0
2009-10-16 09:30:00,16.77,16.89,16.65,16.8,1648900.0,10.7918,10.869,10.7146,10.8111,1648900.0
2009-10-16 09:40:00,16.8,16.85,16.55,16.56,1332300.0,10.8111,10.8433,10.6502,10.6567,1332300.0
2009-10-16 09:50:00,16.56,16.65,16.5,16.58,1790200.0,10.6567,10.7146,10.618,10.6695,1790200.0
2009-10-16 10:00:00,16.57,16.58,16.34,16.4,2116600.0,10.6631,10.6695,10.5151,10.5537,2116600.0
2009-10-16 10:10:00,16.4,16.54,16.39,16.49,921600.0,10.5537,10.6438,10.5473,10.6116,921600.0
2009-10-16 10:20:00,16.5,16.53,16.44,16.53,710200.0,10.618,10.6373,10.5794,10.6373,710200.0
2009-10-16 10:30:00,16.53,16.59,16.5,16.59,636100.0,10.6373,10.676,10.618,10.676,636100.0
2009-10-16 10:40:00,16.59,16.65,16.55,16.57,838400.0,10.676,10.7146,10.6502,10.6631,838400.0
2009-10-16 10:50:00,16.58,16.58,16.48,16.54,659000.0,10.6695,10.6695,10.6052,10.6438,659000.0
2009-10-16 11:00:00,16.54,16.62,16.45,16.48,749500.0,10.6438,10.6953,10.5859,10.6052,749500.0
2009-10-16 11:10:00,16.47,16.58,16.47,16.56,388200.0,10.5987,10.6695,10.5987,10.6567,388200.0
2009-10-16 11:20:00,16.56,16.61,16.51,16.6,487100.0,10.6567,10.6888,10.6245,10.6824,487100.0
2009-10-16 11:30:00,16.6,16.61,16.49,16.5,634500.0,10.6824,10.6888,10.6116,10.618,634500.0
2009-10-16 11:40:00,16.5,16.56,16.49,16.52,370100.0,10.618,10.6567,10.6116,10.6309,370100.0
2009-10-16 11:50:00,16.52,16.57,16.45,16.57,508700.0,10.6309,10.6631,10.5859,10.6631,508700.0
2009-10-16 12:00:00,16.57,16.61,16.54,16.59,416600.0,10.6631,10.6888,10.6438,10.676,416600.0
2009-10-16 12:10:00,16.59,16.64,16.58,16.62,415400.0,10.676,10.7081,10.6695,10.6953,415400.0
2009-10-16 12:20:00,16.62,16.64,16.59,16.63,331100.0,10.6953,10.7081,10.676,10.7017,331100.0
2009-10-16 12:30:00,16.6,16.63,16.51,16.55,420500.0,10.6824,10.7017,10.6245,10.6502,420500.0
2009-10-16 12:40:00,16.55,16.56,16.5,16.51,419100.0,10.6502,10.6567,10.618,10.6245,419100.0
2009-10-16 12:50:00,16.51,16.55,16.5,16.54,456900.0,10.6245,10.6502,10.618,10.6438,456900.0
2009-10-16 13:00:00,16.55,16.58,16.51,16.52,308500.0,10.6502,10.6695,10.6245,10.6309,308500.0
2009-10-16 13:10:00,16.52,16.59,16.51,16.59,352500.0,10.6309,10.676,10.6245,10.676,352500.0
2009-10-16 13:20:00,16.59,16.65,16.57,16.65,483800.0,10.676,10.7146,10.6631,10.7146,483800.0
2009-10-16 13:30:00,16.65,16.79,16.64,16.76,1197700.0,10.7146,10.8047,10.7081,10.7854,1197700.0
2009-10-16 13:40:00,16.76,16.9,16.75,16.87,1038400.0,10.7854,10.8755,10.7789,10.8561,1038400.0
2009-10-16 13:50:00,16.88,16.9,16.82,16.85,985800.0,10.8626,10.8755,10.824,10.8433,985800.0
2009-10-16 14:00:00,16.85,16.92,16.83,16.9,882300.0,10.8433,10.8883,10.8304,10.8755,882300.0
2009-10-16 14:10:00,16.9,17.03,16.88,17.0,1118300.0,10.8755,10.9591,10.8626,10.9398,1118300.0
2009-10-16 14:20:00,17.01,17.14,17.0,17.05,1801200.0,10.9462,11.0299,10.9398,10.972,1801200.0
2009-10-16 14:30:00,17.05,17.1,17.0,17.08,898600.0,10.972,11.0042,10.9398,10.9913,898600.0
2009-10-16 14:40:00,17.08,17.09,17.02,17.05,610700.0,10.9913,10.9977,10.9527,10.972,610700.0
2009-10-16 14:50:00,17.05,17.06,16.96,16.96,832400.0,10.972,10.9784,10.9141,10.9141,832400.0
2009-10-16 15:00:00,16.96,17.0,16.95,16.99,500500.0,10.9141,10.9398,10.9076,10.9334,500500.0
2009-10-16 15:10:00,16.99,17.07,16.99,17.06,1150300.0,10.9334,10.9848,10.9334,10.9784,1150300.0
2009-10-16 15:20:00,17.06,17.07,16.97,17.04,767500.0,10.9784,10.9848,10.9205,10.9655,767500.0
2009-10-16 15:30:00,17.04,17.05,16.97,17.04,620500.0,10.9655,10.972,10.9205,10.9655,620500.0
2009-10-16 15:40:00,17.04,17.07,16.93,16.93,954800.0,10.9655,10.9848,10.8948,10.8948,954800.0
2009-10-16 15:50:00,16.93,16.94,16.8,16.84,1740000.0,10.8948,10.9012,10.8111,10.8368,1740000.0
2009-10-19 09:30:00,17.09,17.14,16.91,16.92,1449000.0,10.9977,11.0299,10.8819,10.8883,1449000.0
2009-10-19 09:40:00,16.92,16.99,16.8,16.87,1349200.0,10.8883,10.9334,10.8111,10.8561,1349200.0
2009-10-19 09:50:00,16.88,16.88,16.72,16.81,1136800.0,10.8626,10.8626,10.7596,10.8175,1136800.0
2009-10-19 10:00:00,16.81,16.95,16.77,16.84,838000.0,10.8175,10.9076,10.7918,10.8368,838000.0
2009-10-19 10:10:00,16.84,16.92,16.8,16.88,644800.0,10.8368,10.8883,10.8111,10.8626,644800.0
2009-10-19 10:20:00,16.86,17.07,16.86,17.02,1146400.0,10.8497,10.9848,10.8497,10.9527,1146400.0
2009-10-19 10:30:00,17.02,17.03,16.95,17.02,755200.0,10.9527,10.9591,10.9076,10.9527,755200.0
2009-10-19 10:40:00,17.02,17.06,16.96,16.96,629700.0,10.9527,10.9784,10.9141,10.9141,629700.0
2009-10-19 10:50:00,16.97,17.02,16.92,16.93,461500.0,10.9205,10.9527,10.8883,10.8948,461500.0
2009-10-19 11:00:00,16.92,16.98,16.92,16.96,433600.0,10.8883,10.9269,10.8883,10.9141,433600.0
2009-10-19 11:10:00,16.97,17.0,16.94,16.96,506800.0,10.9205,10.9398,10.9012,10.9141,506800.0
2009-10-19 11:20:00,16.96,16.96,16.91,16.92,488500.0,10.9141,10.9141,10.8819,10.8883,488500.0
2009-10-19 11:30:00,16.92,16.94,16.88,16.89,357500.0,10.8883,10.9012,10.8626,10.869,357500.0
2009-10-19 11:40:00,16.9,16.93,16.89,16.92,610500.0,10.8755,10.8948,10.869,10.8883,610500.0
2009-10-19 11:50:00,16.92,16.98,16.91,16.91,563100.0,10.8883,10.9269,10.8819,10.8819,563100.0
2009-10-19 12:00:00,16.92,16.94,16.91,16.93,280300.0,10.8883,10.9012,10.8819,10.8948,280300.0
2009-10-19 12:10:00,16.93,16.93,16.88,16.88,226600.0,10.8948,10.8948,10.8626,10.8626,226600.0
2009-10-19 12:20:00,16.88,16.89,16.85,16.85,279000.0,10.8626,10.869,10.8433,10.8433,279000.0
2009-10-19 12:30:00,16.84,16.87,16.77,16.77,644000.0,10.8368,10.8561,10.7918,10.7918,644000.0
2009-10-19 12:40:00,16.77,16.83,16.77,16.82,313500.0,10.7918,10.8304,10.7918,10.824,313500.0
2009-10-19 12:50:00,16.82,16.84,16.81,16.82,204800.0,10.824,10.8368,10.8175,10.824,204800.0
2009-10-19 13:00:00,16.81,16.86,16.78,16.8,339700.0,10.8175,10.8497,10.7982,10.8111,339700.0
2009-10-19 13:10:00,16.8,16.8,16.69,16.69,567600.0,10.8111,10.8111,10.7403,10.7403,567600.0
2009-10-19 13:20:00,16.69,16.75,16.64,16.69,630100.0,10.7403,10.7789,10.7081,10.7403,630100.0
2009-10-19 13:30:00,16.68,16.8,16.68,16.77,672100.0,10.7339,10.8111,10.7339,10.7918,672100.0
2009-10-19 13:40:00,16.77,16.8,16.7,16.74,441500.0,10.7918,10.8111,10.7467,10.7725,441500.0
2009-10-19 13:50:00,16.73,16.79,16.71,16.75,264100.0,10.7661,10.8047,10.7532,10.7789,264100.0
2009-10-19 14:00:00,16.76,16.8,16.74,16.78,302200.0,10.7854,10.8111,10.7725,10.7982,302200.0
2009-10-19 14:10:00,16.78,16.87,16.74,16.84,342700.0,10.7982,10.8561,10.7725,10.8368,342700.0
2009-10-19 14:20:00,16.83,16.85,16.74,16.74,386400.0,10.8304,10.8433,10.7725,10.7725,386400.0
2009-10-19 14:30:00,16.74,16.78,16.67,16.71,662900.0,10.7725,10.7982,10.7274,10.7532,662900.0
2009-10-19 14:40:00,16.72,16.74,16.69,16.71,388700.0,10.7596,10.7725,10.7403,10.7532,388700.0
2009-10-19 14:50:00,16.72,16.79,16.71,16.77,418800.0,10.7596,10.8047,10.7532,10.7918,418800.0
2009-10-19 15:00:00,16.76,16.78,16.73,16.75,378300.0,10.7854,10.7982,10.7661,10.7789,378300.0
2009-10-19 15:10:00,16.75,16.76,16.67,16.67,751900.0,10.7789,10.7854,10.7274,10.7274,751900.0
2009-10-19 15:20:00,16.68,16.68,16.57,16.6,1043400.0,10.7339,10.7339,10.6631,10.6824,1043400.0
2009-10-19 15:30:00,16.59,16.62,16.58,16.58,634300.0,10.676,10.6953,10.6695,10.6695,634300.0
2009-10-19 15:40:00,16.58,16.67,16.57,16.65,1177000.0,10.6695,10.7274,10.6631,10.7146,1177000.0
2009-10-19 15:50:00,16.65,16.66,16.6,16.6,1050000.0,10.7146,10.721,10.6824,10.6824,1050000.0
2009-10-20 09:30:00,16.86,17.0,16.68,16.8,1867200.0,10.8497,10.9398,10.7339,10.8111,1867200.0
2009-10-20 09:40:00,16.8,16.85,16.66,16.81,1475500.0,10.8111,10.8433,10.721,10.8175,1475500.0
2009-10-20 09:50:00,16.81,16.85,16.75,16.84,898400.0,10.8175,10.8433,10.7789,10.8368,898400.0
2009-10-20 10:00:00,16.84,16.89,16.83,16.86,868000.0,10.8368,10.869,10.8304,10.8497,868000.0
2009-10-20 10:10:00,16.86,16.88,16.71,16.73,915800.0,10.8497,10.8626,10.7532,10.7661,915800.0
2009-10-20 10:20:00,16.72,16.81,16.7,16.76,567500.0,10.7596,10.8175,10.7467,10.7854,567500.0
2009-10-20 10:30:00,16.77,16.8,16.73,16.78,575200.0,10.7918,10.8111,10.7661,10.7982,575200.0
2009-10-20 10:40:00,16.79,16.87,16.76,16.81,847700.0,10.8047,10.8561,10.7854,10.8175,847700.0
2009-10-20 10:50:00,16.81,16.89,16.81,16.85,520300.0,10.8175,10.869,10.8175,10.8433,520300.0
2009-10-20 11:00:00,16.84,16.87,16.81,16.83,465400.0,10.8368,10.8561,10.8175,10.8304,465400.0
2009-10-20 11:10:00,16.83,16.84,16.73,16.73,506200.0,10.8304,10.8368,10.7661,10.7661,506200.0
2009-10-20 11:20:00,16.73,16.75,16.67,16.7,1567000.0,10.7661,10.7789,10.7274,10.7467,1567000.0
2009-10-20 11:30:00,16.7,16.79,16.69,16.71,798800.0,10.7467,10.8047,10.7403,10.7532,798800.0
2009-10-20 11:40:00,16.7,16.72,16.65,16.65,598500.0,10.7467,10.7596,10.7146,10.7146,598500.0
2009-10-20 11:50:00,16.65,16.69,16.6,16.63,607600.0,10.7146,10.7403,10.6824,10.7017,607600.0
2009-10-20 12:00:00,16.63,16.64,16.48,16.54,932100.0,10.7017,10.7081,10.6052,10.6438,932100.0
2009-10-20 12:10:00,16.54,16.63,16.53,16.53,417800.0,10.6438,10.7017,10.6373,10.6373,417800.0
2009-10-20 12:20:00,16.53,16.58,16.48,16.57,594100.0,10.6373,10.6695,10.6052,10.6631,594100.0
2009-10-20 12:30:00,16.58,16.59,16.37,16.39,932500.0,10.6695,10.676,10.5344,10.5473,932500.0
2009-10-20 12:40:00,16.4,16.46,16.36,16.36,611300.0,10.5537,10.5923,10.528,10.528,611300.0
2009-10-20 12:50:00,16.36,16.42,16.36,16.4,444400.0,10.528,10.5666,10.528,10.5537,444400.0
2009-10-20 13:00:00,16.4,16.46,16.39,16.41,338100.0,10.5537,10.5923,10.5473,10.5601,338100.0
2009-10-20 13:10:00,16.41,16.46,16.38,16.44,248800.0,10.5601,10.5923,10.5408,10.5794,248800.0
2009-10-20 13:20:00,16.45,16.49,16.42,16.49,403300.0,10.5859,10.6116,10.5666,10.6116,403300.0
2009-10-20 13:30:00,16.48,16.53,16.45,16.46,362900.0,10.6052,10.6373,10.5859,10.5923,362900.0
2009-10-20 13:40:00,16.46,16.51,16.4,16.49,254900.0,10.5923,10.6245,10.5537,10.6116,254900.0
2009-10-20 13:50:00,16.49,16.5,16.38,16.39,338300.0,10.6116,10.618,10.5408,10.5473,338300.0
2009-10-20 14:00:00,16.39,16.47,16.38,16.46,314600.0,10.5473,10.5987,10.5408,10.5923,314600.0
2009-10-20 14:10:00,16.45,16.52,16.44,16.52,186100.0,10.5859,10.6309,10.5794,10.6309,186100.0
2009-10-20 14:20:00,16.52,16.56,16.48,16.52,260200.0,10.6309,10.6567,10.6052,10.6309,260200.0
2009-10-20 14:30:00,16.52,16.6,16.48,16.58,360800.0,10.6309,10.6824,10.6052,10.6695,360800.0
2009-10-20 14:40:00,16.58,16.58,16.51,16.56,261000.0,10.6695,10.6695,10.6245,10.6567,261000.0
2009-10-20 14:50:00,16.56,16.56,16.45,16.48,340000.0,10.6567,10.6567,10.5859,10.6052,340000.0
2009-10-20 15:00:00,16.49,16.55,16.45,16.48,346500.0,10.6116,10.6502,10.5859,10.6052,346500.0
2009-10-20 15:10:00,16.47,16.52,16.45,16.51,272100.0,10.5987,10.6309,10.5859,10.6245,272100.0
2009-10-20 15:20:00,16.52,16.52,16.44,16.5,359900.0,10.6309,10.6309,10.5794,10.618,359900.0
2009-10-20 15:30:00,16.5,16.52,16.47,16.5,482200.0,10.618,10.6309,10.5987,10.618,482200.0
2009-10-20 15:40:00,16.5,16.53,16.49,16.51,455500.0,10.618,10.6373,10.6116,10.6245,455500.0
2009-10-20 15:50:00,16.51,16.51,16.45,16.49,844600.0,10.6245,10.6245,10.5859,10.6116,844600.0
2009-10-21 09:30:00,16.5,16.75,16.47,16.69,1177700.0,10.618,10.7789,10.5987,10.7403,1177700.0
2009-10-21 09:40:00,16.7,16.76,16.65,16.75,908000.0,10.7467,10.7854,10.7146,10.7789,908000.0
2009-10-21 09:50:00,16.74,16.91,16.74,16.75,1499300.0,10.7725,10.8819,10.7725,10.7789,1499300.0
2009-10-21 10:00:00,16.75,17.0,16.75,16.93,1317600.0,10.7789,10.9398,10.7789,10.8948,1317600.0
2009-10-21 10:10:00,16.92,16.94,16.85,16.85,923900.0,10.8883,10.9012,10.8433,10.8433,923900.0
2009-10-21 10:20:00,16.85,16.91,16.85,16.88,490000.0,10.8433,10.8819,10.8433,10.8626,490000.0
2009-10-21 10:30:00,16.88,16.9,16.82,16.85,844300.0,10.8626,10.8755,10.824,10.8433,844300.0
2009-10-21 10:40:00,16.85,16.89,16.8,16.83,710400.0,10.8433,10.869,10.8111,10.8304,710400.0
2009-10-21 10:50:00,16.83,16.89,16.81,16.86,489100.0,10.8304,10.869,10.8175,10.8497,489100.0
2009-10-21 11:00:00,16.85,16.88,16.81,16.87,424400.0,10.8433,10.8626,10.8175,10.8561,424400.0
2009-10-21 11:10:00,16.87,16.87,16.76,16.79,472400.0,10.8561,10.8561,10.7854,10.8047,472400.0
2009-10-21 11:20:00,16.8,16.86,16.79,16.85,379300.0,10.8111,10.8497,10.8047,10.8433,379300.0
2009-10-21 11:30:00,16.86,16.86,16.79,16.85,507700.0,10.8497,10.8497,10.8047,10.8433,507700.0
2009-10-21 11:40:00,16.85,16.86,16.76,16.77,362500.0,10.8433,10.8497,10.7854,10.7918,362500.0
2009-10-21 11:50:00,16.78,16.83,16.76,16.81,380200.0,10.7982,10.8304,10.7854,10.8175,380200.0
2009-10-21 12:00:00,16.8,16.82,16.72,16.72,514300.0,10.8111,10.824,10.7596,10.7596,514300.0
2009-10-21 12:10:00,16.72,16.76,16.7,16.76,363000.0,10.7596,10.7854,10.7467,10.7854,363000.0
2009-10-21 12:20:00,16.76,16.78,16.63,16.77,642400.0,10.7854,10.7982,10.7017,10.7918,642400.0
2009-10-21 12:30:00,16.77,16.82,16.74,16.8,329300.0,10.7918,10.824,10.7725,10.8111,329300.0
2009-10-21 12:40:00,16.81,16.84,16.77,16.83,267700.0,10.8175,10.8368,10.7918,10.8304,267700.0
2009-10-21 12:50:00,16.83,16.87,16.82,16.84,369500.0,10.8304,10.8561,10.824,10.8368,369500.0
2009-10-21 13:00:00,16.83,16.84,16.78,16.83,224800.0,10.8304,10.8368,10.7982,10.8304,224800.0
2009-10-21 13:10:00,16.84,16.86,16.82,16.84,161800.0,10.8368,10.8497,10.824,10.8368,161800.0
2009-10-21 13:20:00,16.84,16.85,16.8,16.8,188800.0,10.8368,10.8433,10.8111,10.8111,188800.0
2009-10-21 13:30:00,16.81,16.85,16.8,16.84,249100.0,10.8175,10.8433,10.8111,10.8368,249100.0
2009-10-21 13:40:00,16.84,16.87,16.82,16.86,343100.0,10.8368,10.8561,10.824,10.8497,343100.0
2009-10-21 13:50:00,16.85,16.87,16.84,16.85,270900.0,10.8433,10.8561,10.8368,10.8433,270900.0
2009-10-21 14:00:00,16.85,16.87,16.82,16.84,331900.0,10.8433,10.8561,10.824,10.8368,331900.0
2009-10-21 14:10:00,16.84,16.85,16.79,16.8,504800.0,10.8368,10.8433,10.8047,10.8111,504800.0
2009-10-21 14:20:00,16.8,16.82,16.77,16.78,300400.0,10.8111,10.824,10.7918,10.7982,300400.0
2009-10-21 14:30:00,16.78,16.79,16.72,16.74,314300.0,10.7982,10.8047,10.7596,10.7725,314300.0
2009-10-21 14:40:00,16.73,16.8,16.73,16.78,348400.0,10.7661,10.8111,10.7661,10.7982,348400.0
2009-10-21 14:50:00,16.78,16.86,16.76,16.83,492400.0,10.7982,10.8497,10.7854,10.8304,492400.0
2009-10-21 15:00:00,16.83,16.84,16.75,16.8,362900.0,10.8304,10.8368,10.7789,10.8111,362900.0
2009-10-21 15:10:00,16.8,16.81,16.73,16.77,370200.0,10.8111,10.8175,10.7661,10.7918,370200.0
2009-10-21 15:20:00,16.76,16.78,16.63,16.68,762800.0,10.7854,10.7982,10.7017,10.7339,762800.0
2009-10-21 15:30:00,16.69,16.69,16.46,16.54,1774700.0,10.7403,10.7403,10.5923,10.6438,1774700.0
2009-10-21 15:40:00,16.53,16.53,16.4,16.42,1305100.0,10.6373,10.6373,10.5537,10.5666,1305100.0
2009-10-21 15:50:00,16.42,16.44,16.28,16.33,2037200.0,10.5666,10.5794,10.4765,10.5086,2037200.0
2009-10-22 09:30:00,16.4,16.41,16.08,16.17,1495700.0,10.5537,10.5601,10.3478,10.4057,1495700.0
2009-10-22 09:40:00,16.18,16.25,16.05,16.05,1142200.0,10.4121,10.4572,10.3285,10.3285,1142200.0
2009-10-22 09:50:00,16.06,16.07,15.81,15.97,2016200.0,10.3349,10.3413,10.174,10.277,2016200.0
2009-10-22 10:00:00,15.97,16.07,15.9,16.01,1097200.0,10.277,10.3413,10.2319,10.3027,1097200.0
2009-10-22 10:10:00,16.02,16.18,16.0,16.15,948000.0,10.3092,10.4121,10.2963,10.3928,948000.0
2009-10-22 10:20:00,16.14,16.3,16.12,16.18,1104700.0,10.3864,10.4893,10.3735,10.4121,1104700.0
2009-10-22 10:30:00,16.18,16.25,16.09,16.14,1034600.0,10.4121,10.4572,10.3542,10.3864,1034600.0
2009-10-22 10:40:00,16.13,16.15,16.08,16.11,594900.0,10.3799,10.3928,10.3478,10.3671,594900.0
2009-10-22 10:50:00,16.11,16.37,16.11,16.3,935700.0,10.3671,10.5344,10.3671,10.4893,935700.0
2009-10-22 11:00:00,16.3,16.35,16.25,16.31,480700.0,10.4893,10.5215,10.4572,10.4958,480700.0
2009-10-22 11:10:00,16.32,16.32,16.24,16.26,344700.0,10.5022,10.5022,10.4507,10.4636,344700.0
2009-10-22 11:20:00,16.26,16.32,16.23,16.25,301600.0,10.4636,10.5022,10.4443,10.4572,301600.0
2009-10-22 11:30:00,16.25,16.29,16.22,16.23,290200.0,10.4572,10.4829,10.4379,10.4443,290200.0
2009-10-22 11:40:00,16.23,16.36,16.21,16.36,467800.0,10.4443,10.528,10.4314,10.528,467800.0
2009-10-22 11:50:00,16.36,16.4,16.3,16.35,720200.0,10.528,10.5537,10.4893,10.5215,720200.0
2009-10-22 12:00:00,16.34,16.47,16.33,16.44,761600.0,10.5151,10.5987,10.5086,10.5794,761600.0
2009-10-22 12:10:00,16.45,16.47,16.37,16.37,379100.0,10.5859,10.5987,10.5344,10.5344,379100.0
2009-10-22 12:20:00,16.38,16.56,16.37,16.53,790200.0,10.5408,10.6567,10.5344,10.6373,790200.0
2009-10-22 12:30:00,16.53,16.67,16.53,16.63,919700.0,10.6373,10.7274,10.6373,10.7017,919700.0
2009-10-22 12:40:00,16.62,16.64,16.52,16.53,655700.0,10.6953,10.7081,10.6309,10.6373,655700.0
2009-10-22 12:50:00,16.53,16.55,16.5,16.51,243600.0,10.6373,10.6502,10.618,10.6245,243600.0
2009-10-22 13:00:00,16.51,16.54,16.5,16.51,239900.0,10.6245,10.6438,10.618,10.6245,239900.0
2009-10-22 13:10:00,16.51,16.55,16.5,16.53,326200.0,10.6245,10.6502,10.618,10.6373,326200.0
2009-10-22 13:20:00,16.53,16.53,16.5,16.5,358000.0,10.6373,10.6373,10.618,10.618,358000.0
2009-10-22 13:30:00,16.5,16.52,16.44,16.44,533000.0,10.618,10.6309,10.5794,10.5794,533000.0
2009-10-22 13:40:00,16.44,16.45,16.34,16.39,516500.0,10.5794,10.5859,10.5151,10.5473,516500.0
2009-10-22 13:50:00,16.39,16.48,16.38,16.46,432300.0,10.5473,10.6052,10.5408,10.5923,432300.0
2009-10-22 14:00:00,16.46,16.6,16.46,16.59,734700.0,10.5923,10.6824,10.5923,10.676,734700.0
2009-10-22 14:10:00,16.59,16.65,16.57,16.65,753000.0,10.676,10.7146,10.6631,10.7146,753000.0
2009-10-22 14:20:00,16.64,16.77,16.64,16.7,1068000.0,10.7081,10.7918,10.7081,10.7467,1068000.0
2009-10-22 14:30:00,16.69,16.74,16.63,16.67,783000.0,10.7403,10.7725,10.7017,10.7274,783000.0
2009-10-22 14:40:00,16.68,16.76,16.67,16.74,531200.0,10.7339,10.7854,10.7274,10.7725,531200.0
2009-10-22 14:50:00,16.71,16.76,16.7,16.76,353200.0,10.7532,10.7854,10.7467,10.7854,353200.0
2009-10-22 15:00:00,16.76,16.81,16.74,16.8,580200.0,10.7854,10.8175,10.7725,10.8111,580200.0
2009-10-22 15:10:00,16.8,16.83,16.71,16.78,726900.0,10.8111,10.8304,10.7532,10.7982,726900.0
2009-10-22 15:20:00,16.78,16.88,16.78,16.83,977300.0,10.7982,10.8626,10.7982,10.8304,977300.0
2009-10-22 15:30:00,16.82,16.84,16.72,16.76,731900.0,10.824,10.8368,10.7596,10.7854,731900.0
2009-10-22 15:40:00,16.76,16.8,16.75,16.8,442400.0,10.7854,10.8111,10.7789,10.8111,442400.0
2009-10-22 15:50:00,16.79,16.85,16.75,16.81,1204400.0,10.8047,10.8433,10.7789,10.8175,1204400.0
2009-10-23 09:30:00,17.0,17.04,16.78,16.92,1229200.0,10.9398,10.9655,10.7982,10.8883,1229200.0
2009-10-23 09:40:00,16.92,17.12,16.85,17.09,1299400.0,10.8883,11.017,10.8433,10.9977,1299400.0
2009-10-23 09:50:00,17.1,17.4,17.1,17.3,2645800.0,11.0042,11.1972,11.0042,11.1329,2645800.0
2009-10-23 10:00:00,17.31,17.5,17.21,17.29,2764600.0,11.1393,11.2616,11.0749,11.1264,2764600.0
2009-10-23 10:10:00,17.29,17.34,17.09,17.28,2268300.0,11.1264,11.1586,10.9977,11.12,2268300.0
2009-10-23 10:20:00,17.28,17.32,17.2,17.28,1022200.0,11.12,11.1457,11.0685,11.12,1022200.0
2009-10-23 10:30:00,17.27,17.27,17.07,17.18,936500.0,11.1136,11.1136,10.9848,11.0556,936500.0
2009-10-23 10:40:00,17.18,17.26,17.14,17.18,736500.0,11.0556,11.1071,11.0299,11.0556,736500.0
2009-10-23 10:50:00,17.18,17.2,17.15,17.15,801600.0,11.0556,11.0685,11.0363,11.0363,801600.0
2009-10-23 11:00:00,17.15,17.16,16.88,17.02,1890400.0,11.0363,11.0428,10.8626,10.9527,1890400.0
2009-10-23 11:10:00,17.03,17.09,16.91,16.92,833900.0,10.9591,10.9977,10.8819,10.8883,833900.0
2009-10-23 11:20:00,16.92,17.05,16.86,17.02,746400.0,10.8883,10.972,10.8497,10.9527,746400.0
2009-10-23 11:30:00,17.02,17.13,16.98,17.11,540800.0,10.9527,11.0235,10.9269,11.0106,540800.0
2009-10-23 11:40:00,17.1,17.17,17.05,17.05,426400.0,11.0042,11.0492,10.972,10.972,426400.0
2009-10-23 11:50:00,17.05,17.11,17.0,17.06,459400.0,10.972,11.0106,10.9398,10.9784,459400.0
2009-10-23 12:00:00,17.05,17.14,17.05,17.1,343800.0,10.972,11.0299,10.972,11.0042,343800.0
2009-10-23 12:10:00,17.1,17.15,17.07,17.08,330500.0,11.0042,11.0363,10.9848,10.9913,330500.0
2009-10-23 12:20:00,17.09,17.09,17.02,17.08,254800.0,10.9977,10.9977,10.9527,10.9913,254800.0
2009-10-23 12:30:00,17.07,17.08,17.01,17.05,262500.0,10.9848,10.9913,10.9462,10.972,262500.0
2009-10-23 12:40:00,17.04,17.08,17.01,17.02,360700.0,10.9655,10.9913,10.9462,10.9527,360700.0
2009-10-23 12:50:00,17.02,17.03,16.92,16.98,463600.0,10.9527,10.9591,10.8883,10.9269,463600.0
2009-10-23 13:00:00,16.97,16.97,16.89,16.92,461100.0,10.9205,10.9205,10.869,10.8883,461100.0
2009-10-23 13:10:00,16.9,16.93,16.85,16.86,424100.0,10.8755,10.8948,10.8433,10.8497,424100.0
2009-10-23 13:20:00,16.86,16.89,16.77,16.88,646100.0,10.8497,10.869,10.7918,10.8626,646100.0
2009-10-23 13:30:00,16.88,16.89,16.71,16.75,947800.0,10.8626,10.869,10.7532,10.7789,947800.0
2009-10-23 13:40:00,16.76,16.81,16.72,16.79,542800.0,10.7854,10.8175,10.7596,10.8047,542800.0
2009-10-23 13:50:00,16.8,16.81,16.6,16.62,906900.0,10.8111,10.8175,10.6824,10.6953,906900.0
2009-10-23 14:00:00,16.63,16.64,16.51,16.52,819500.0,10.7017,10.7081,10.6245,10.6309,819500.0
2009-10-23 14:10:00,16.53,16.64,16.51,16.64,763300.0,10.6373,10.7081,10.6245,10.7081,763300.0
2009-10-23 14:20:00,16.63,16.76,16.61,16.63,770900.0,10.7017,10.7854,10.6888,10.7017,770900.0
2009-10-23 14:30:00,16.63,16.68,16.59,16.64,534800.0,10.7017,10.7339,10.676,10.7081,534800.0
2009-10-23 14:40:00,16.63,16.72,16.62,16.67,320000.0,10.7017,10.7596,10.6953,10.7274,320000.0
2009-10-23 14:50:00,16.66,16.68,16.58,16.59,526800.0,10.721,10.7339,10.6695,10.676,526800.0
2009-10-23 15:00:00,16.59,16.63,16.53,16.53,651600.0,10.676,10.7017,10.6373,10.6373,651600.0
2009-10-23 15:10:00,16.54,16.64,16.52,16.61,494200.0,10.6438,10.7081,10.6309,10.6888,494200.0
2009-10-23 15:20:00,16.61,16.63,16.52,16.54,480700.0,10.6888,10.7017,10.6309,10.6438,480700.0
2009-10-23 15:30:00,16.55,16.56,16.45,16.47,1011900.0,10.6502,10.6567,10.5859,10.5987,1011900.0
2009-10-23 15:40:00,16.47,16.52,16.45,16.51,1084200.0,10.5987,10.6309,10.5859,10.6245,1084200.0
2009-10-23 15:50:00,16.51,16.54,16.44,16.48,1270000.0,10.6245,10.6438,10.5794,10.6052,1270000.0
2009-10-26 09:30:00,16.63,17.0,16.52,16.69,1667200.0,10.7017,10.9398,10.6309,10.7403,1667200.0
2009-10-26 09:40:00,16.71,16.97,16.66,16.96,890900.0,10.7532,10.9205,10.721,10.9141,890900.0
2009-10-26 09:50:00,16.97,17.08,16.82,16.82,1173800.0,10.9205,10.9913,10.824,10.824,1173800.0
2009-10-26 10:00:00,16.82,16.92,16.8,16.86,725100.0,10.824,10.8883,10.8111,10.8497,725100.0
2009-10-26 10:10:00,16.86,16.91,16.82,16.89,675300.0,10.8497,10.8819,10.824,10.869,675300.0
2009-10-26 10:20:00,16.89,16.97,16.76,16.76,591200.0,10.869,10.9205,10.7854,10.7854,591200.0
2009-10-26 10:30:00,16.76,16.91,16.75,16.85,554600.0,10.7854,10.8819,10.7789,10.8433,554600.0
2009-10-26 10:40:00,16.85,16.92,16.8,16.87,410500.0,10.8433,10.8883,10.8111,10.8561,410500.0
2009-10-26 10:50:00,16.87,16.91,16.81,16.87,373500.0,10.8561,10.8819,10.8175,10.8561,373500.0
2009-10-26 11:00:00,16.87,16.91,16.84,16.86,381400.0,10.8561,10.8819,10.8368,10.8497,381400.0
2009-10-26 11:10:00,16.86,16.87,16.71,16.78,697000.0,10.8497,10.8561,10.7532,10.7982,697000.0
2009-10-26 11:20:00,16.77,16.83,16.76,16.77,555300.0,10.7918,10.8304,10.7854,10.7918,555300.0
2009-10-26 11:30:00,16.77,16.77,16.44,16.46,1647900.0,10.7918,10.7918,10.5794,10.5923,1647900.0
2009-10-26 11:40:00,16.47,16.53,16.41,16.5,659400.0,10.5987,10.6373,10.5601,10.618,659400.0
2009-10-26 11:50:00,16.5,16.56,16.38,16.39,581900.0,10.618,10.6567,10.5408,10.5473,581900.0
2009-10-26 12:00:00,16.39,16.42,16.18,16.23,966100.0,10.5473,10.5666,10.4121,10.4443,966100.0
2009-10-26 12:10:00,16.24,16.43,16.17,16.43,735000.0,10.4507,10.573,10.4057,10.573,735000.0
2009-10-26 12:20:00,16.43,16.46,16.33,16.35,541400.0,10.573,10.5923,10.5086,10.5215,541400.0
2009-10-26 12:30:00,16.35,16.37,16.21,16.29,679000.0,10.5215,10.5344,10.4314,10.4829,679000.0
2009-10-26 12:40:00,16.29,16.33,16.2,16.26,365600.0,10.4829,10.5086,10.425,10.4636,365600.0
2009-10-26 12:50:00,16.26,16.37,16.21,16.35,545400.0,10.4636,10.5344,10.4314,10.5215,545400.0
2009-10-26 13:00:00,16.35,16.37,16.3,16.31,241800.0,10.5215,10.5344,10.4893,10.4958,241800.0
2009-10-26 13:10:00,16.3,16.32,16.22,16.22,278200.0,10.4893,10.5022,10.4379,10.4379,278200.0
2009-10-26 13:20:00,16.22,16.24,16.1,16.22,769600.0,10.4379,10.4507,10.3606,10.4379,769600.0
2009-10-26 13:30:00,16.22,16.27,16.17,16.23,489600.0,10.4379,10.47,10.4057,10.4443,489600.0
2009-10-26 13:40:00,16.23,16.34,16.22,16.26,497200.0,10.4443,10.5151,10.4379,10.4636,497200.0
2009-10-26 13:50:00,16.26,16.31,16.22,16.3,211500.0,10.4636,10.4958,10.4379,10.4893,211500.0
2009-10-26 14:00:00,16.3,16.32,16.25,16.26,219200.0,10.4893,10.5022,10.4572,10.4636,219200.0
2009-10-26 14:10:00,16.26,16.29,16.19,16.21,334500.0,10.4636,10.4829,10.4186,10.4314,334500.0
2009-10-26 14:20:00,16.21,16.26,16.15,16.2,383100.0,10.4314,10.4636,10.3928,10.425,383100.0
2009-10-26 14:30:00,16.2,16.2,16.07,16.12,606200.0,10.425,10.425,10.3413,10.3735,606200.0
2009-10-26 14:40:00,16.11,16.15,16.07,16.07,462600.0,10.3671,10.3928,10.3413,10.3413,462600.0
2009-10-26 14:50:00,16.08,16.17,16.05,16.11,561100.0,10.3478,10.4057,10.3285,10.3671,561100.0
2009-10-26 15:00:00,16.11,16.15,16.06,16.07,459300.0,10.3671,10.3928,10.3349,10.3413,459300.0
2009-10-26 15:10:00,16.07,16.13,16.05,16.06,451700.0,10.3413,10.3799,10.3285,10.3349,451700.0
2009-10-26 15:20:00,16.06,16.09,16.0,16.0,676900.0,10.3349,10.3542,10.2963,10.2963,676900.0
2009-10-26 15:30:00,16.0,16.04,15.97,15.99,844800.0,10.2963,10.322,10.277,10.2899,844800.0
2009-10-26 15:40:00,15.99,16.12,15.98,16.11,919100.0,10.2899,10.3735,10.2834,10.3671,919100.0
2009-10-26 15:50:00,16.1,16.11,16.05,16.05,1200000.0,10.3606,10.3671,10.3285,10.3285,1200000.0
2009-10-27 09:30:00,15.73,15.85,14.95,15.24,5287100.0,10.1225,10.1998,9.6206,9.8072,5287100.0
2009-10-27 09:40:00,15.24,15.3,15.07,15.22,2703200.0,9.8072,9.8458,9.6978,9.7943,2703200.0
2009-10-27 09:50:00,15.21,15.27,14.92,14.98,3422300.0,9.7879,9.8265,9.6013,9.6399,3422300.0
2009-10-27 10:00:00,14.98,14.98,14.55,14.68,5245000.0,9.6399,9.6399,9.3632,9.4468,5245000.0
2009-10-27 10:10:00,14.68,14.87,14.65,14.68,3082200.0,9.4468,9.5691,9.4275,9.4468,3082200.0
2009-10-27 10:20:00,14.68,14.89,14.6,14.88,2855900.0,9.4468,9.582,9.3954,9.5755,2855900.0
2009-10-27 10:30:00,14.88,14.92,14.74,14.91,1679700.0,9.5755,9.6013,9.4855,9.5949,1679700.0
2009-10-27 10:40:00,14.92,15.08,14.9,14.99,2483600.0,9.6013,9.7042,9.5884,9.6463,2483600.0
2009-10-27 10:50:00,14.99,15.0,14.83,14.99,1103100.0,9.6463,9.6528,9.5434,9.6463,1103100.0
2009-10-27 11:00:00,14.99,15.02,14.47,14.98,952800.0,9.6463,9.6656,9.3117,9.6399,952800.0
2009-10-27 11:10:00,14.98,15.04,14.92,15.04,1069100.0,9.6399,9.6785,9.6013,9.6785,1069100.0
2009-10-27 11:20:00,15.04,15.16,14.99,15.14,1331600.0,9.6785,9.7557,9.6463,9.7429,1331600.0
2009-10-27 11:30:00,15.13,15.33,15.07,15.31,1629600.0,9.7364,9.8651,9.6978,9.8523,1629600.0
2009-10-27 11:40:00,15.32,15.37,15.18,15.26,2058500.0,9.8587,9.8909,9.7686,9.8201,2058500.0
2009-10-27 11:50:00,15.26,15.27,15.07,15.1,1020700.0,9.8201,9.8265,9.6978,9.7171,1020700.0
2009-10-27 12:00:00,15.1,15.14,14.95,15.06,776700.0,9.7171,9.7429,9.6206,9.6914,776700.0
2009-10-27 12:10:00,15.06,15.06,14.94,14.95,461700.0,9.6914,9.6914,9.6142,9.6206,461700.0
2009-10-27 12:20:00,14.95,14.95,14.83,14.9,806500.0,9.6206,9.6206,9.5434,9.5884,806500.0
2009-10-27 12:30:00,14.9,14.92,14.75,14.75,931800.0,9.5884,9.6013,9.4919,9.4919,931800.0
2009-10-27 12:40:00,14.75,14.82,14.7,14.75,1045400.0,9.4919,9.5369,9.4597,9.4919,1045400.0
2009-10-27 12:50:00,14.75,14.77,14.66,14.74,805400.0,9.4919,9.5048,9.434,9.4855,805400.0
2009-10-27 13:00:00,14.73,14.77,14.66,14.66,709500.0,9.479,9.5048,9.434,9.434,709500.0
2009-10-27 13:10:00,14.66,14.7,14.6,14.6,799500.0,9.434,9.4597,9.3954,9.3954,799500.0
2009-10-27 13:20:00,14.61,14.61,14.44,14.47,2270600.0,9.4018,9.4018,9.2924,9.3117,2270600.0
2009-10-27 13:30:00,14.47,14.58,14.44,14.57,1273400.0,9.3117,9.3825,9.2924,9.3761,1273400.0
2009-10-27 13:40:00,14.57,14.7,14.55,14.61,1151000.0,9.3761,9.4597,9.3632,9.4018,1151000.0
2009-10-27 13:50:00,14.61,14.63,14.45,14.48,857800.0,9.4018,9.4147,9.2988,9.3181,857800.0
2009-10-27 14:00:00,14.48,14.52,14.29,14.29,1589300.0,9.3181,9.3439,9.1959,9.1959,1589300.0
2009-10-27 14:10:00,14.3,14.48,14.29,14.42,1498300.0,9.2023,9.3181,9.1959,9.2795,1498300.0
2009-10-27 14:20:00,14.43,14.44,14.32,14.37,982000.0,9.286,9.2924,9.2152,9.2474,982000.0
2009-10-27 14:30:00,14.37,14.41,14.27,14.3,741400.0,9.2474,9.2731,9.183,9.2023,741400.0
2009-10-27 14:40:00,14.3,14.4,14.29,14.4,873600.0,9.2023,9.2667,9.1959,9.2667,873600.0
2009-10-27 14:50:00,14.4,14.51,14.39,14.41,1322500.0,9.2667,9.3374,9.2602,9.2731,1322500.0
2009-10-27 15:00:00,14.41,14.5,14.4,14.42,1167000.0,9.2731,9.331,9.2667,9.2795,1167000.0
2009-10-27 15:10:00,14.42,14.52,14.4,14.52,1158600.0,9.2795,9.3439,9.2667,9.3439,1158600.0
2009-10-27 15:20:00,14.52,14.52,14.42,14.49,963400.0,9.3439,9.3439,9.2795,9.3246,963400.0
2009-10-27 15:30:00,14.5,14.57,14.42,14.43,1362400.0,9.331,9.3761,9.2795,9.286,1362400.0
2009-10-27 15:40:00,14.44,14.57,14.36,14.38,1648100.0,9.2924,9.3761,9.2409,9.2538,1648100.0
2009-10-27 15:50:00,14.39,14.4,14.31,14.32,2214900.0,9.2602,9.2667,9.2087,9.2152,2214900.0
2009-10-28 09:30:00,14.35,14.64,14.07,14.08,3047600.0,9.2345,9.4211,9.0543,9.0607,3047600.0
2009-10-28 09:40:00,14.08,14.25,13.75,13.76,4007700.0,9.0607,9.1701,8.8484,8.8548,4007700.0
2009-10-28 09:50:00,13.76,14.05,13.72,13.95,2830500.0,8.8548,9.0414,8.8291,8.9771,2830500.0
2009-10-28 10:00:00,13.94,13.94,13.46,13.62,3779500.0,8.9706,8.9706,8.6618,8.7647,3779500.0
2009-10-28 10:10:00,13.62,13.77,13.5,13.56,2453400.0,8.7647,8.8612,8.6875,8.7261,2453400.0
2009-10-28 10:20:00,13.55,13.69,13.39,13.44,3375300.0,8.7197,8.8098,8.6167,8.6489,3375300.0
2009-10-28 10:30:00,13.42,13.57,13.38,13.53,2046900.0,8.636,8.7325,8.6103,8.7068,2046900.0
2009-10-28 10:40:00,13.53,13.62,13.34,13.39,1584900.0,8.7068,8.7647,8.5845,8.6167,1584900.0
2009-10-28 10:50:00,13.38,13.43,13.26,13.4,1905800.0,8.6103,8.6424,8.533,8.6231,1905800.0
2009-10-28 11:00:00,13.39,13.43,13.32,13.38,1100700.0,8.6167,8.6424,8.5717,8.6103,1100700.0
2009-10-28 11:10:00,13.38,13.52,13.26,13.52,1304400.0,8.6103,8.7004,8.533,8.7004,1304400.0
2009-10-28 11:20:00,13.52,13.65,13.46,13.58,1174400.0,8.7004,8.784,8.6618,8.739,1174400.0
2009-10-28 11:30:00,13.58,13.59,13.42,13.5,819800.0,8.739,8.7454,8.636,8.6875,819800.0
2009-10-28 11:40:00,13.5,13.52,13.36,13.4,735100.0,8.6875,8.7004,8.5974,8.6231,735100.0
2009-10-28 11:50:00,13.41,13.47,13.36,13.43,489500.0,8.6296,8.6682,8.5974,8.6424,489500.0
2009-10-28 12:00:00,13.42,13.48,13.4,13.4,306900.0,8.636,8.6746,8.6231,8.6231,306900.0
2009-10-28 12:10:00,13.4,13.53,13.4,13.48,476600.0,8.6231,8.7068,8.6231,8.6746,476600.0
2009-10-28 12:20:00,13.48,13.6,13.39,13.59,777300.0,8.6746,8.7518,8.6167,8.7454,777300.0
2009-10-28 12:30:00,13.58,13.59,13.44,13.48,461600.0,8.739,8.7454,8.6489,8.6746,461600.0
2009-10-28 12:40:00,13.48,13.53,13.45,13.46,372800.0,8.6746,8.7068,8.6553,8.6618,372800.0
2009-10-28 12:50:00,13.46,13.47,13.31,13.39,1102000.0,8.6618,8.6682,8.5652,8.6167,1102000.0
2009-10-28 13:00:00,13.38,13.5,13.33,13.45,551500.0,8.6103,8.6875,8.5781,8.6553,551500.0
2009-10-28 13:10:00,13.44,13.57,13.42,13.48,717900.0,8.6489,8.7325,8.636,8.6746,717900.0
2009-10-28 13:20:00,13.48,13.51,13.45,13.49,436400.0,8.6746,8.6939,8.6553,8.6811,436400.0
2009-10-28 13:30:00,13.49,13.5,13.42,13.44,288800.0,8.6811,8.6875,8.636,8.6489,288800.0
2009-10-28 13:40:00,13.44,13.5,13.42,13.47,385200.0,8.6489,8.6875,8.636,8.6682,385200.0
2009-10-28 13:50:00,13.47,13.48,13.39,13.41,489400.0,8.6682,8.6746,8.6167,8.6296,489400.0
2009-10-28 14:00:00,13.41,13.43,13.37,13.4,443000.0,8.6296,8.6424,8.6038,8.6231,443000.0
2009-10-28 14:10:00,13.4,13.4,13.29,13.33,972800.0,8.6231,8.6231,8.5524,8.5781,972800.0
2009-10-28 14:20:00,13.34,13.34,13.21,13.23,1067300.0,8.5845,8.5845,8.5009,8.5137,1067300.0
2009-10-28 14:30:00,13.24,13.26,13.11,13.13,1231200.0,8.5202,8.533,8.4365,8.4494,1231200.0
2009-10-28 14:40:00,13.12,13.19,13.09,13.19,1170300.0,8.443,8.488,8.4236,8.488,1170300.0
2009-10-28 14:50:00,13.19,13.22,13.14,13.16,767700.0,8.488,8.5073,8.4558,8.4687,767700.0
2009-10-28 15:00:00,13.16,13.2,13.14,13.16,707800.0,8.4687,8.4944,8.4558,8.4687,707800.0
2009-10-28 15:10:00,13.16,13.17,13.04,13.1,1248300.0,8.4687,8.4751,8.3915,8.4301,1248300.0
2009-10-28 15:20:00,13.1,13.17,13.04,13.08,1417300.0,8.4301,8.4751,8.3915,8.4172,1417300.0
2009-10-28 15:30:00,13.08,13.08,12.95,12.95,2224500.0,8.4172,8.4172,8.3336,8.3336,2224500.0
2009-10-28 15:40:00,12.95,13.22,12.95,13.19,2570100.0,8.3336,8.5073,8.3336,8.488,2570100.0
2009-10-28 15:50:00,13.19,13.33,13.15,13.18,3963500.0,8.488,8.5781,8.4623,8.4816,3963500.0
2009-10-29 09:30:00,13.72,13.92,13.55,13.82,2790600.0,8.8291,8.9578,8.7197,8.8934,2790600.0
2009-10-29 09:40:00,13.82,13.82,13.65,13.77,995000.0,8.8934,8.8934,8.784,8.8612,995000.0
2009-10-29 09:50:00,13.77,14.12,13.77,14.1,2730600.0,8.8612,9.0865,8.8612,9.0736,2730600.0
2009-10-29 10:00:00,14.1,14.5,14.02,14.45,3584400.0,9.0736,9.331,9.0221,9.2988,3584400.0
2009-10-29 10:10:00,14.45,14.46,14.28,14.4,2676500.0,9.2988,9.3053,9.1894,9.2667,2676500.0
2009-10-29 10:20:00,14.39,14.8,14.39,14.75,3833800.0,9.2602,9.5241,9.2602,9.4919,3833800.0
2009-10-29 10:30:00,14.74,14.8,14.59,14.69,2995100.0,9.4855,9.5241,9.3889,9.4533,2995100.0
2009-10-29 10:40:00,14.68,14.75,14.61,14.75,1291100.0,9.4468,9.4919,9.4018,9.4919,1291100.0
2009-10-29 10:50:00,14.74,14.83,14.62,14.67,1728400.0,9.4855,9.5434,9.4082,9.4404,1728400.0
2009-10-29 11:00:00,14.67,14.85,14.65,14.76,1580000.0,9.4404,9.5562,9.4275,9.4983,1580000.0
2009-10-29 11:10:00,14.76,14.8,14.68,14.75,748900.0,9.4983,9.5241,9.4468,9.4919,748900.0
2009-10-29 11:20:00,14.75,14.85,14.7,14.71,1035700.0,9.4919,9.5562,9.4597,9.4661,1035700.0
2009-10-29 11:30:00,14.71,14.79,14.69,14.72,668600.0,9.4661,9.5176,9.4533,9.4726,668600.0
2009-10-29 11:40:00,14.73,14.75,14.55,14.61,1424900.0,9.479,9.4919,9.3632,9.4018,1424900.0
2009-10-29 11:50:00,14.62,14.62,14.49,14.56,1186900.0,9.4082,9.4082,9.3246,9.3696,1186900.0
2009-10-29 12:00:00,14.56,14.69,14.56,14.68,725500.0,9.3696,9.4533,9.3696,9.4468,725500.0
2009-10-29 12:10:00,14.68,14.69,14.58,14.59,406400.0,9.4468,9.4533,9.3825,9.3889,406400.0
2009-10-29 12:20:00,14.59,14.7,14.58,14.65,471500.0,9.3889,9.4597,9.3825,9.4275,471500.0
2009-10-29 12:30:00,14.66,14.67,14.62,14.65,447400.0,9.434,9.4404,9.4082,9.4275,447400.0
2009-10-29 12:40:00,14.64,14.65,14.6,14.62,393100.0,9.4211,9.4275,9.3954,9.4082,393100.0
2009-10-29 12:50:00,14.63,14.72,14.61,14.68,1380200.0,9.4147,9.4726,9.4018,9.4468,1380200.0
2009-10-29 13:00:00,14.68,14.79,14.66,14.76,837200.0,9.4468,9.5176,9.434,9.4983,837200.0
2009-10-29 13:10:00,14.75,14.77,14.65,14.72,532100.0,9.4919,9.5048,9.4275,9.4726,532100.0
2009-10-29 13:20:00,14.72,14.73,14.66,14.68,269900.0,9.4726,9.479,9.434,9.4468,269900.0
2009-10-29 13:30:00,14.67,14.74,14.66,14.74,354100.0,9.4404,9.4855,9.434,9.4855,354100.0
2009-10-29 13:40:00,14.73,14.76,14.7,14.73,396000.0,9.479,9.4983,9.4597,9.479,396000.0
2009-10-29 13:50:00,14.73,14.75,14.7,14.71,243500.0,9.479,9.4919,9.4597,9.4661,243500.0
2009-10-29 14:00:00,14.72,14.72,14.67,14.68,457500.0,9.4726,9.4726,9.4404,9.4468,457500.0
2009-10-29 14:10:00,14.68,14.69,14.58,14.66,861300.0,9.4468,9.4533,9.3825,9.434,861300.0
2009-10-29 14:20:00,14.66,14.69,14.6,14.67,427700.0,9.434,9.4533,9.3954,9.4404,427700.0
2009-10-29 14:30:00,14.67,14.68,14.58,14.58,624300.0,9.4404,9.4468,9.3825,9.3825,624300.0
2009-10-29 14:40:00,14.58,14.62,14.36,14.37,2257500.0,9.3825,9.4082,9.2409,9.2474,2257500.0
2009-10-29 14:50:00,14.36,14.43,14.21,14.43,2818100.0,9.2409,9.286,9.1444,9.286,2818100.0
2009-10-29 15:00:00,14.42,14.57,14.28,14.47,1635300.0,9.2795,9.3761,9.1894,9.3117,1635300.0
2009-10-29 15:10:00,14.47,14.57,14.44,14.52,1053100.0,9.3117,9.3761,9.2924,9.3439,1053100.0
2009-10-29 15:20:00,14.52,14.64,14.51,14.63,1519300.0,9.3439,9.4211,9.3374,9.4147,1519300.0
2009-10-29 15:30:00,14.63,14.63,14.5,14.57,1490100.0,9.4147,9.4147,9.331,9.3761,1490100.0
2009-10-29 15:40:00,14.57,14.71,14.52,14.7,2331400.0,9.3761,9.4661,9.3439,9.4597,2331400.0
2009-10-29 15:50:00,14.7,14.84,14.6,14.74,4033400.0,9.4597,9.5498,9.3954,9.4855,4033400.0
2009-10-30 09:30:00,15.83,16.49,15.56,16.32,9568500.0,10.1869,10.6116,10.0131,10.5022,9568500.0
2009-10-30 09:40:00,16.31,16.55,16.09,16.33,6485600.0,10.4958,10.6502,10.3542,10.5086,6485600.0
2009-10-30 09:50:00,16.32,16.54,16.12,16.14,5753400.0,10.5022,10.6438,10.3735,10.3864,5753400.0
2009-10-30 10:00:00,16.15,16.26,15.9,16.0,5346100.0,10.3928,10.4636,10.2319,10.2963,5346100.0
2009-10-30 10:10:00,16.0,16.14,15.78,15.93,4182100.0,10.2963,10.3864,10.1547,10.2512,4182100.0
2009-10-30 10:20:00,15.93,16.03,15.74,15.75,3322300.0,10.2512,10.3156,10.129,10.1354,3322300.0
2009-10-30 10:30:00,15.76,15.8,15.56,15.72,3600000.0,10.1418,10.1676,10.0131,10.1161,3600000.0
2009-10-30 10:40:00,15.72,15.87,15.64,15.78,2084700.0,10.1161,10.2126,10.0646,10.1547,2084700.0
2009-10-30 10:50:00,15.77,15.8,15.65,15.78,1359400.0,10.1483,10.1676,10.0711,10.1547,1359400.0
2009-10-30 11:00:00,15.78,15.82,15.68,15.73,1092300.0,10.1547,10.1805,10.0904,10.1225,1092300.0
2009-10-30 11:10:00,15.73,15.73,15.44,15.52,2439700.0,10.1225,10.1225,9.9359,9.9874,2439700.0
2009-10-30 11:20:00,15.52,15.61,15.46,15.58,1818400.0,9.9874,10.0453,9.9488,10.026,1818400.0
2009-10-30 11:30:00,15.57,15.67,15.49,15.57,1284700.0,10.0196,10.0839,9.9681,10.0196,1284700.0
2009-10-30 11:40:00,15.57,15.57,15.27,15.28,2004800.0,10.0196,10.0196,9.8265,9.833,2004800.0
2009-10-30 11:50:00,15.28,15.32,15.07,15.24,2523800.0,9.833,9.8587,9.6978,9.8072,2523800.0
2009-10-30 12:00:00,15.24,15.32,15.14,15.28,1664400.0,9.8072,9.8587,9.7429,9.833,1664400.0
2009-10-30 12:10:00,15.27,15.3,15.16,15.2,999400.0,9.8265,9.8458,9.7557,9.7815,999400.0
2009-10-30 12:20:00,15.21,15.31,15.17,15.24,1081300.0,9.7879,9.8523,9.7622,9.8072,1081300.0
2009-10-30 12:30:00,15.24,15.36,15.18,15.34,1201200.0,9.8072,9.8844,9.7686,9.8716,1201200.0
2009-10-30 12:40:00,15.33,15.39,15.19,15.23,968900.0,9.8651,9.9037,9.775,9.8008,968900.0
2009-10-30 12:50:00,15.23,15.25,15.03,15.07,1812700.0,9.8008,9.8136,9.6721,9.6978,1812700.0
2009-10-30 13:00:00,15.08,15.14,14.96,14.99,1338500.0,9.7042,9.7429,9.627,9.6463,1338500.0
2009-10-30 13:10:00,14.98,15.13,14.96,15.1,1160100.0,9.6399,9.7364,9.627,9.7171,1160100.0
2009-10-30 13:20:00,15.09,15.09,14.87,14.94,1323700.0,9.7107,9.7107,9.5691,9.6142,1323700.0
2009-10-30 13:30:00,14.95,14.97,14.53,14.57,3060300.0,9.6206,9.6335,9.3503,9.3761,3060300.0
2009-10-30 13:40:00,14.57,14.72,14.53,14.66,2034800.0,9.3761,9.4726,9.3503,9.434,2034800.0
2009-10-30 13:50:00,14.65,14.65,14.52,14.53,1280700.0,9.4275,9.4275,9.3439,9.3503,1280700.0
2009-10-30 14:00:00,14.54,14.81,14.53,14.76,1904600.0,9.3567,9.5305,9.3503,9.4983,1904600.0
2009-10-30 14:10:00,14.76,14.89,14.7,14.79,1761000.0,9.4983,9.582,9.4597,9.5176,1761000.0
2009-10-30 14:20:00,14.78,14.82,14.67,14.8,1062800.0,9.5112,9.5369,9.4404,9.5241,1062800.0
2009-10-30 14:30:00,14.8,14.85,14.72,14.78,1176400.0,9.5241,9.5562,9.4726,9.5112,1176400.0
2009-10-30 14:40:00,14.79,14.93,14.78,14.92,1697800.0,9.5176,9.6077,9.5112,9.6013,1697800.0
2009-10-30 14:50:00,14.92,15.13,14.88,15.12,2333800.0,9.6013,9.7364,9.5755,9.73,2333800.0
2009-10-30 15:00:00,15.11,15.12,14.85,14.89,2024100.0,9.7236,9.73,9.5562,9.582,2024100.0
2009-10-30 15:10:00,14.89,15.0,14.86,14.87,1567500.0,9.582,9.6528,9.5627,9.5691,1567500.0
2009-10-30 15:20:00,14.88,14.95,14.82,14.9,1235400.0,9.5755,9.6206,9.5369,9.5884,1235400.0
2009-10-30 15:30:00,14.9,15.09,14.88,14.99,2067700.0,9.5884,9.7107,9.5755,9.6463,2067700.0
2009-10-30 15:40:00,14.99,15.25,14.99,15.25,2868300.0,9.6463,9.8136,9.6463,9.8136,2868300.0
2009-10-30 15:50:00,15.24,15.25,15.06,15.08,3241700.0,9.8072,9.8136,9.6914,9.7042,3241700.0
2009-11-02 09:30:00,14.98,15.06,14.33,14.34,3103200.0,9.6399,9.6914,9.2216,9.228,3103200.0
2009-11-02 09:40:00,14.33,14.49,13.95,13.99,4097200.0,9.2216,9.3246,8.9771,9.0028,4097200.0
2009-11-02 09:50:00,13.98,14.19,13.95,14.04,2597200.0,8.9964,9.1315,8.9771,9.035,2597200.0
2009-11-02 10:00:00,14.04,14.69,14.03,14.25,4144000.0,9.035,9.4533,9.0286,9.1701,4144000.0
2009-11-02 10:10:00,14.26,14.39,14.04,14.28,1928600.0,9.1766,9.2602,9.035,9.1894,1928600.0
2009-11-02 10:20:00,14.28,14.32,14.05,14.24,1625700.0,9.1894,9.2152,9.0414,9.1637,1625700.0
2009-11-02 10:30:00,14.24,14.87,14.24,14.87,2609500.0,9.1637,9.5691,9.1637,9.5691,2609500.0
2009-11-02 10:40:00,14.87,14.88,14.53,14.66,2246200.0,9.5691,9.5755,9.3503,9.434,2246200.0
2009-11-02 10:50:00,14.65,14.77,14.43,14.43,1221400.0,9.4275,9.5048,9.286,9.286,1221400.0
2009-11-02 11:00:00,14.44,14.49,14.36,14.44,1225100.0,9.2924,9.3246,9.2409,9.2924,1225100.0
2009-11-02 11:10:00,14.43,14.64,14.38,14.53,915200.0,9.286,9.4211,9.2538,9.3503,915200.0
2009-11-02 11:20:00,14.53,14.64,14.41,14.5,679700.0,9.3503,9.4211,9.2731,9.331,679700.0
2009-11-02 11:30:00,14.49,14.51,14.37,14.38,568900.0,9.3246,9.3374,9.2474,9.2538,568900.0
2009-11-02 11:40:00,14.38,14.46,14.35,14.42,611400.0,9.2538,9.3053,9.2345,9.2795,611400.0
2009-11-02 11:50:00,14.42,14.48,14.32,14.4,575800.0,9.2795,9.3181,9.2152,9.2667,575800.0
2009-11-02 12:00:00,14.4,14.48,14.36,14.36,452200.0,9.2667,9.3181,9.2409,9.2409,452200.0
2009-11-02 12:10:00,14.36,14.38,14.24,14.3,533900.0,9.2409,9.2538,9.1637,9.2023,533900.0
2009-11-02 12:20:00,14.31,14.37,14.27,14.31,359300.0,9.2087,9.2474,9.183,9.2087,359300.0
2009-11-02 12:30:00,14.31,14.35,14.2,14.23,745800.0,9.2087,9.2345,9.138,9.1573,745800.0
2009-11-02 12:40:00,14.23,14.23,14.07,14.09,892700.0,9.1573,9.1573,9.0543,9.0672,892700.0
2009-11-02 12:50:00,14.09,14.14,13.96,13.96,1522700.0,9.0672,9.0993,8.9835,8.9835,1522700.0
2009-11-02 13:00:00,13.96,14.17,13.95,14.17,847700.0,8.9835,9.1186,8.9771,9.1186,847700.0
2009-11-02 13:10:00,14.17,14.23,14.06,14.16,1070100.0,9.1186,9.1573,9.0479,9.1122,1070100.0
2009-11-02 13:20:00,14.16,14.25,14.12,14.2,679800.0,9.1122,9.1701,9.0865,9.138,679800.0
2009-11-02 13:30:00,14.2,14.2,13.97,14.01,1156300.0,9.138,9.138,8.9899,9.0157,1156300.0
2009-11-02 13:40:00,14.01,14.02,13.91,13.93,786500.0,9.0157,9.0221,8.9513,8.9642,786500.0
2009-11-02 13:50:00,13.92,13.94,13.85,13.86,898100.0,8.9578,8.9706,8.9127,8.9192,898100.0
2009-11-02 14:00:00,13.86,13.92,13.75,13.81,1163300.0,8.9192,8.9578,8.8484,8.887,1163300.0
2009-11-02 14:10:00,13.82,13.99,13.81,13.86,792300.0,8.8934,9.0028,8.887,8.9192,792300.0
2009-11-02 14:20:00,13.87,14.11,13.87,14.1,972000.0,8.9256,9.08,8.9256,9.0736,972000.0
2009-11-02 14:30:00,14.1,14.15,13.93,13.98,775400.0,9.0736,9.1058,8.9642,8.9964,775400.0
2009-11-02 14:40:00,13.98,14.1,13.96,13.99,670500.0,8.9964,9.0736,8.9835,9.0028,670500.0
2009-11-02 14:50:00,14.0,14.1,13.99,14.06,675900.0,9.0092,9.0736,9.0028,9.0479,675900.0
2009-11-02 15:00:00,14.05,14.2,14.03,14.06,968200.0,9.0414,9.138,9.0286,9.0479,968200.0
2009-11-02 15:10:00,14.07,14.14,14.05,14.05,468800.0,9.0543,9.0993,9.0414,9.0414,468800.0
2009-11-02 15:20:00,14.05,14.09,13.96,14.05,609600.0,9.0414,9.0672,8.9835,9.0414,609600.0
2009-11-02 15:30:00,14.05,14.23,14.0,14.18,893100.0,9.0414,9.1573,9.0092,9.1251,893100.0
2009-11-02 15:40:00,14.17,14.25,14.17,14.21,914900.0,9.1186,9.1701,9.1186,9.1444,914900.0
2009-11-02 15:50:00,14.22,14.29,14.22,14.27,1249700.0,9.1508,9.1959,9.1508,9.183,1249700.0
2009-11-03 09:30:00,13.77,14.15,13.71,14.0,2030100.0,8.8612,9.1058,8.8226,9.0092,2030100.0
2009-11-03 09:40:00,14.0,14.15,13.98,14.07,1754600.0,9.0092,9.1058,8.9964,9.0543,1754600.0
2009-11-03 09:50:00,14.07,14.5,14.04,14.45,2246000.0,9.0543,9.331,9.035,9.2988,2246000.0
2009-11-03 10:00:00,14.43,14.54,14.26,14.38,1668100.0,9.286,9.3567,9.1766,9.2538,1668100.0
2009-11-03 10:10:00,14.38,14.45,14.25,14.33,1393300.0,9.2538,9.2988,9.1701,9.2216,1393300.0
2009-11-03 10:20:00,14.33,14.4,14.16,14.19,1138300.0,9.2216,9.2667,9.1122,9.1315,1138300.0
2009-11-03 10:30:00,14.19,14.29,14.08,14.11,1015400.0,9.1315,9.1959,9.0607,9.08,1015400.0
2009-11-03 10:40:00,14.11,14.33,14.1,14.26,974500.0,9.08,9.2216,9.0736,9.1766,974500.0
2009-11-03 10:50:00,14.26,14.4,14.25,14.34,883100.0,9.1766,9.2667,9.1701,9.228,883100.0
2009-11-03 11:00:00,14.35,14.53,14.35,14.42,1143000.0,9.2345,9.3503,9.2345,9.2795,1143000.0
2009-11-03 11:10:00,14.42,14.55,14.39,14.54,1057400.0,9.2795,9.3632,9.2602,9.3567,1057400.0
2009-11-03 11:20:00,14.54,14.79,14.52,14.71,2003300.0,9.3567,9.5176,9.3439,9.4661,2003300.0
2009-11-03 11:30:00,14.72,14.73,14.53,14.54,1066000.0,9.4726,9.479,9.3503,9.3567,1066000.0
2009-11-03 11:40:00,14.54,14.56,14.46,14.53,808300.0,9.3567,9.3696,9.3053,9.3503,808300.0
2009-11-03 11:50:00,14.54,14.65,14.53,14.61,606300.0,9.3567,9.4275,9.3503,9.4018,606300.0
2009-11-03 12:00:00,14.62,14.69,14.53,14.66,682700.0,9.4082,9.4533,9.3503,9.434,682700.0
2009-11-03 12:10:00,14.65,14.7,14.6,14.66,551600.0,9.4275,9.4597,9.3954,9.434,551600.0
2009-11-03 12:20:00,14.66,14.85,14.66,14.83,999900.0,9.434,9.5562,9.434,9.5434,999900.0
2009-11-03 12:30:00,14.83,14.92,14.81,14.86,690200.0,9.5434,9.6013,9.5305,9.5627,690200.0
2009-11-03 12:40:00,14.86,14.89,14.71,14.77,553500.0,9.5627,9.582,9.4661,9.5048,553500.0
2009-11-03 12:50:00,14.76,14.82,14.7,14.71,290600.0,9.4983,9.5369,9.4597,9.4661,290600.0
2009-11-03 13:00:00,14.71,14.76,14.61,14.73,626800.0,9.4661,9.4983,9.4018,9.479,626800.0
2009-11-03 13:10:00,14.72,14.78,14.67,14.75,335200.0,9.4726,9.5112,9.4404,9.4919,335200.0
2009-11-03 13:20:00,14.75,14.79,14.67,14.75,366500.0,9.4919,9.5176,9.4404,9.4919,366500.0
2009-11-03 13:30:00,14.75,14.88,14.75,14.88,366700.0,9.4919,9.5755,9.4919,9.5755,366700.0
2009-11-03 13:40:00,14.88,14.9,14.79,14.88,575000.0,9.5755,9.5884,9.5176,9.5755,575000.0
2009-11-03 13:50:00,14.88,15.03,14.88,14.99,1337800.0,9.5755,9.6721,9.5755,9.6463,1337800.0
2009-11-03 14:00:00,14.99,15.15,14.98,15.15,986300.0,9.6463,9.7493,9.6399,9.7493,986300.0
2009-11-03 14:10:00,15.15,15.18,14.99,15.04,601100.0,9.7493,9.7686,9.6463,9.6785,601100.0
2009-11-03 14:20:00,15.05,15.08,14.93,14.99,559200.0,9.6849,9.7042,9.6077,9.6463,559200.0
2009-11-03 14:30:00,14.98,15.04,14.93,14.94,722600.0,9.6399,9.6785,9.6077,9.6142,722600.0
2009-11-03 14:40:00,14.95,15.1,14.94,15.1,650800.0,9.6206,9.7171,9.6142,9.7171,650800.0
2009-11-03 14:50:00,15.09,15.1,14.93,15.03,643300.0,9.7107,9.7171,9.6077,9.6721,643300.0
2009-11-03 15:00:00,15.03,15.1,14.98,15.04,801700.0,9.6721,9.7171,9.6399,9.6785,801700.0
2009-11-03 15:10:00,15.06,15.16,15.03,15.16,710800.0,9.6914,9.7557,9.6721,9.7557,710800.0
2009-11-03 15:20:00,15.16,15.17,15.02,15.05,739000.0,9.7557,9.7622,9.6656,9.6849,739000.0
2009-11-03 15:30:00,15.06,15.23,15.05,15.17,1159900.0,9.6914,9.8008,9.6849,9.7622,1159900.0
2009-11-03 15:40:00,15.17,15.18,15.05,15.15,1153400.0,9.7622,9.7686,9.6849,9.7493,1153400.0
2009-11-03 15:50:00,15.15,15.15,15.06,15.11,1187600.0,9.7493,9.7493,9.6914,9.7236,1187600.0
2009-11-04 09:30:00,15.74,15.89,15.6,15.66,2862600.0,10.129,10.2255,10.0389,10.0775,2862600.0
2009-11-04 09:40:00,15.66,15.66,15.45,15.53,2027100.0,10.0775,10.0775,9.9424,9.9938,2027100.0
2009-11-04 09:50:00,15.52,15.69,15.51,15.65,1153500.0,9.9874,10.0968,9.981,10.0711,1153500.0
2009-11-04 10:00:00,15.64,15.74,15.54,15.65,1522000.0,10.0646,10.129,10.0003,10.0711,1522000.0
2009-11-04 10:10:00,15.65,15.68,15.59,15.61,880100.0,10.0711,10.0904,10.0324,10.0453,880100.0
2009-11-04 10:20:00,15.62,15.64,15.53,15.62,1497200.0,10.0517,10.0646,9.9938,10.0517,1497200.0
2009-11-04 10:30:00,15.63,15.69,15.61,15.63,794100.0,10.0582,10.0968,10.0453,10.0582,794100.0
2009-11-04 10:40:00,15.64,15.68,15.62,15.67,632700.0,10.0646,10.0904,10.0517,10.0839,632700.0
2009-11-04 10:50:00,15.66,15.69,15.62,15.66,513300.0,10.0775,10.0968,10.0517,10.0775,513300.0
2009-11-04 11:00:00,15.65,15.65,15.55,15.56,1130300.0,10.0711,10.0711,10.0067,10.0131,1130300.0
2009-11-04 11:10:00,15.57,15.61,15.53,15.54,729900.0,10.0196,10.0453,9.9938,10.0003,729900.0
2009-11-04 11:20:00,15.55,15.57,15.53,15.54,837200.0,10.0067,10.0196,9.9938,10.0003,837200.0
2009-11-04 11:30:00,15.54,15.55,15.32,15.32,1469200.0,10.0003,10.0067,9.8587,9.8587,1469200.0
2009-11-04 11:40:00,15.32,15.35,15.2,15.31,1427600.0,9.8587,9.878,9.7815,9.8523,1427600.0
2009-11-04 11:50:00,15.32,15.36,15.25,15.27,806700.0,9.8587,9.8844,9.8136,9.8265,806700.0
2009-11-04 12:00:00,15.27,15.37,15.21,15.22,670200.0,9.8265,9.8909,9.7879,9.7943,670200.0
2009-11-04 12:10:00,15.23,15.23,14.92,14.97,1683900.0,9.8008,9.8008,9.6013,9.6335,1683900.0
2009-11-04 12:20:00,14.97,14.99,14.86,14.95,1101800.0,9.6335,9.6463,9.5627,9.6206,1101800.0
2009-11-04 12:30:00,14.95,15.04,14.94,15.0,655100.0,9.6206,9.6785,9.6142,9.6528,655100.0
2009-11-04 12:40:00,14.99,15.07,14.94,14.97,496500.0,9.6463,9.6978,9.6142,9.6335,496500.0
2009-11-04 12:50:00,14.96,14.97,14.86,14.94,649700.0,9.627,9.6335,9.5627,9.6142,649700.0
2009-11-04 13:00:00,14.94,14.94,14.86,14.91,394300.0,9.6142,9.6142,9.5627,9.5949,394300.0
2009-11-04 13:10:00,14.92,14.97,14.89,14.91,313500.0,9.6013,9.6335,9.582,9.5949,313500.0
2009-11-04 13:20:00,14.91,14.92,14.86,14.87,244100.0,9.5949,9.6013,9.5627,9.5691,244100.0
2009-11-04 13:30:00,14.88,14.93,14.86,14.91,307900.0,9.5755,9.6077,9.5627,9.5949,307900.0
2009-11-04 13:40:00,14.9,14.91,14.82,14.86,419600.0,9.5884,9.5949,9.5369,9.5627,419600.0
2009-11-04 13:50:00,14.86,14.92,14.77,14.9,810500.0,9.5627,9.6013,9.5048,9.5884,810500.0
2009-11-04 14:00:00,14.9,15.02,14.88,15.01,441000.0,9.5884,9.6656,9.5755,9.6592,441000.0
2009-11-04 14:10:00,15.01,15.14,14.94,14.99,658200.0,9.6592,9.7429,9.6142,9.6463,658200.0
2009-11-04 14:20:00,14.97,15.15,14.9,14.94,1329500.0,9.6335,9.7493,9.5884,9.6142,1329500.0
2009-11-04 14:30:00,14.94,15.16,14.91,15.12,904700.0,9.6142,9.7557,9.5949,9.73,904700.0
2009-11-04 14:40:00,15.12,15.3,15.1,15.24,1359900.0,9.73,9.8458,9.7171,9.8072,1359900.0
2009-11-04 14:50:00,15.25,15.3,15.19,15.29,755900.0,9.8136,9.8458,9.775,9.8394,755900.0
2009-11-04 15:00:00,15.28,15.29,15.17,15.22,585800.0,9.833,9.8394,9.7622,9.7943,585800.0
2009-11-04 15:10:00,15.21,15.28,15.12,15.19,737200.0,9.7879,9.833,9.73,9.775,737200.0
2009-11-04 15:20:00,15.2,15.23,15.09,15.2,727200.0,9.7815,9.8008,9.7107,9.7815,727200.0
2009-11-04 15:30:00,15.2,15.2,14.92,14.99,1081000.0,9.7815,9.7815,9.6013,9.6463,1081000.0
2009-11-04 15:40:00,14.99,15.01,14.91,14.92,992000.0,9.6463,9.6592,9.5949,9.6013,992000.0
2009-11-04 15:50:00,14.92,14.93,14.82,14.86,1363600.0,9.6013,9.6077,9.5369,9.5627,1363600.0
2009-11-05 09:30:00,15.33,15.35,14.96,15.13,1355000.0,9.8651,9.878,9.627,9.7364,1355000.0
2009-11-05 09:40:00,15.13,15.33,14.9,15.25,1599300.0,9.7364,9.8651,9.5884,9.8136,1599300.0
2009-11-05 09:50:00,15.25,15.34,15.22,15.27,1281900.0,9.8136,9.8716,9.7943,9.8265,1281900.0
2009-11-05 10:00:00,15.27,15.35,15.22,15.25,829600.0,9.8265,9.878,9.7943,9.8136,829600.0
2009-11-05 10:10:00,15.25,15.27,15.07,15.13,917100.0,9.8136,9.8265,9.6978,9.7364,917100.0
2009-11-05 10:20:00,15.13,15.19,15.12,15.13,495400.0,9.7364,9.775,9.73,9.7364,495400.0
2009-11-05 10:30:00,15.13,15.3,15.11,15.28,853900.0,9.7364,9.8458,9.7236,9.833,853900.0
2009-11-05 10:40:00,15.28,15.34,15.24,15.34,1126900.0,9.833,9.8716,9.8072,9.8716,1126900.0
2009-11-05 10:50:00,15.34,15.48,15.32,15.42,1538300.0,9.8716,9.9617,9.8587,9.923,1538300.0
2009-11-05 11:00:00,15.43,15.44,15.31,15.34,543200.0,9.9295,9.9359,9.8523,9.8716,543200.0
2009-11-05 11:10:00,15.34,15.4,15.25,15.3,876900.0,9.8716,9.9102,9.8136,9.8458,876900.0
2009-11-05 11:20:00,15.31,15.36,15.27,15.27,449800.0,9.8523,9.8844,9.8265,9.8265,449800.0
2009-11-05 11:30:00,15.27,15.34,15.27,15.33,276000.0,9.8265,9.8716,9.8265,9.8651,276000.0
2009-11-05 11:40:00,15.32,15.35,15.18,15.19,592800.0,9.8587,9.878,9.7686,9.775,592800.0
2009-11-05 11:50:00,15.2,15.22,15.15,15.16,550700.0,9.7815,9.7943,9.7493,9.7557,550700.0
2009-11-05 12:00:00,15.16,15.2,15.15,15.17,488100.0,9.7557,9.7815,9.7493,9.7622,488100.0
2009-11-05 12:10:00,15.16,15.17,15.1,15.15,567800.0,9.7557,9.7622,9.7171,9.7493,567800.0
2009-11-05 12:20:00,15.15,15.28,15.12,15.17,715400.0,9.7493,9.833,9.73,9.7622,715400.0
2009-11-05 12:30:00,15.16,15.18,15.1,15.11,277900.0,9.7557,9.7686,9.7171,9.7236,277900.0
2009-11-05 12:40:00,15.12,15.21,15.07,15.14,416100.0,9.73,9.7879,9.6978,9.7429,416100.0
2009-11-05 12:50:00,15.15,15.27,15.14,15.27,550000.0,9.7493,9.8265,9.7429,9.8265,550000.0
2009-11-05 13:00:00,15.26,15.28,15.21,15.25,380000.0,9.8201,9.833,9.7879,9.8136,380000.0
2009-11-05 13:10:00,15.25,15.29,15.2,15.27,327100.0,9.8136,9.8394,9.7815,9.8265,327100.0
2009-11-05 13:20:00,15.27,15.28,15.19,15.21,258700.0,9.8265,9.833,9.775,9.7879,258700.0
2009-11-05 13:30:00,15.21,15.25,15.19,15.25,377300.0,9.7879,9.8136,9.775,9.8136,377300.0
2009-11-05 13:40:00,15.25,15.33,15.24,15.27,613300.0,9.8136,9.8651,9.8072,9.8265,613300.0
2009-11-05 13:50:00,15.27,15.33,15.23,15.25,412800.0,9.8265,9.8651,9.8008,9.8136,412800.0
2009-11-05 14:00:00,15.24,15.29,15.18,15.24,278000.0,9.8072,9.8394,9.7686,9.8072,278000.0
2009-11-05 14:10:00,15.24,15.27,15.2,15.21,223500.0,9.8072,9.8265,9.7815,9.7879,223500.0
2009-11-05 14:20:00,15.2,15.29,15.19,15.25,352900.0,9.7815,9.8394,9.775,9.8136,352900.0
2009-11-05 14:30:00,15.26,15.32,15.23,15.25,327600.0,9.8201,9.8587,9.8008,9.8136,327600.0
2009-11-05 14:40:00,15.25,15.28,15.24,15.26,258800.0,9.8136,9.833,9.8072,9.8201,258800.0
2009-11-05 14:50:00,15.26,15.35,15.26,15.34,378900.0,9.8201,9.878,9.8201,9.8716,378900.0
2009-11-05 15:00:00,15.35,15.39,15.31,15.36,552900.0,9.878,9.9037,9.8523,9.8844,552900.0
2009-11-05 15:10:00,15.35,15.4,15.33,15.38,493800.0,9.878,9.9102,9.8651,9.8973,493800.0
2009-11-05 15:20:00,15.38,15.4,15.31,15.36,605700.0,9.8973,9.9102,9.8523,9.8844,605700.0
2009-11-05 15:30:00,15.36,15.43,15.34,15.42,895200.0,9.8844,9.9295,9.8716,9.923,895200.0
2009-11-05 15:40:00,15.42,15.46,15.36,15.38,1138300.0,9.923,9.9488,9.8844,9.8973,1138300.0
2009-11-05 15:50:00,15.39,15.5,15.38,15.49,1521100.0,9.9037,9.9745,9.8973,9.9681,1521100.0
2009-11-06 09:30:00,15.12,15.47,15.05,15.4,1455900.0,9.73,9.9552,9.6849,9.9102,1455900.0
2009-11-06 09:40:00,15.41,15.62,15.4,15.45,1528000.0,9.9166,10.0517,9.9102,9.9424,1528000.0
2009-11-06 09:50:00,15.45,15.45,15.19,15.29,1439000.0,9.9424,9.9424,9.775,9.8394,1439000.0
2009-11-06 10:00:00,15.28,15.4,15.28,15.33,1041000.0,9.833,9.9102,9.833,9.8651,1041000.0
2009-11-06 10:10:00,15.32,15.39,15.31,15.38,451700.0,9.8587,9.9037,9.8523,9.8973,451700.0
2009-11-06 10:20:00,15.37,15.4,15.31,15.33,842400.0,9.8909,9.9102,9.8523,9.8651,842400.0
2009-11-06 10:30:00,15.32,15.36,15.3,15.33,773300.0,9.8587,9.8844,9.8458,9.8651,773300.0
2009-11-06 10:40:00,15.33,15.35,15.23,15.32,921600.0,9.8651,9.878,9.8008,9.8587,921600.0
2009-11-06 10:50:00,15.32,15.32,15.25,15.29,560800.0,9.8587,9.8587,9.8136,9.8394,560800.0
2009-11-06 11:00:00,15.29,15.31,15.2,15.29,482600.0,9.8394,9.8523,9.7815,9.8394,482600.0
2009-11-06 11:10:00,15.28,15.3,15.21,15.23,353200.0,9.833,9.8458,9.7879,9.8008,353200.0
2009-11-06 11:20:00,15.22,15.24,15.15,15.22,493600.0,9.7943,9.8072,9.7493,9.7943,493600.0
2009-11-06 11:30:00,15.22,15.27,15.18,15.19,290900.0,9.7943,9.8265,9.7686,9.775,290900.0
2009-11-06 11:40:00,15.19,15.3,15.19,15.24,345300.0,9.775,9.8458,9.775,9.8072,345300.0
2009-11-06 11:50:00,15.24,15.27,15.21,15.24,232800.0,9.8072,9.8265,9.7879,9.8072,232800.0
2009-11-06 12:00:00,15.24,15.28,15.23,15.28,176700.0,9.8072,9.833,9.8008,9.833,176700.0
2009-11-06 12:10:00,15.27,15.34,15.21,15.24,1027300.0,9.8265,9.8716,9.7879,9.8072,1027300.0
2009-11-06 12:20:00,15.24,15.29,15.24,15.25,328700.0,9.8072,9.8394,9.8072,9.8136,328700.0
2009-11-06 12:30:00,15.25,15.38,15.25,15.32,653700.0,9.8136,9.8973,9.8136,9.8587,653700.0
2009-11-06 12:40:00,15.32,15.33,15.23,15.24,390500.0,9.8587,9.8651,9.8008,9.8072,390500.0
2009-11-06 12:50:00,15.24,15.32,15.23,15.26,399800.0,9.8072,9.8587,9.8008,9.8201,399800.0
2009-11-06 13:00:00,15.27,15.3,15.23,15.24,323400.0,9.8265,9.8458,9.8008,9.8072,323400.0
2009-11-06 13:10:00,15.24,15.3,15.23,15.29,175200.0,9.8072,9.8458,9.8008,9.8394,175200.0
2009-11-06 13:20:00,15.29,15.31,15.26,15.3,406800.0,9.8394,9.8523,9.8201,9.8458,406800.0
2009-11-06 13:30:00,15.29,15.36,15.27,15.28,377800.0,9.8394,9.8844,9.8265,9.833,377800.0
2009-11-06 13:40:00,15.28,15.32,15.26,15.27,265500.0,9.833,9.8587,9.8201,9.8265,265500.0
2009-11-06 13:50:00,15.27,15.29,15.26,15.28,173700.0,9.8265,9.8394,9.8201,9.833,173700.0
2009-11-06 14:00:00,15.27,15.31,15.24,15.27,438200.0,9.8265,9.8523,9.8072,9.8265,438200.0
2009-11-06 14:10:00,15.27,15.28,15.24,15.25,161400.0,9.8265,9.833,9.8072,9.8136,161400.0
2009-11-06 14:20:00,15.26,15.31,15.25,15.29,213700.0,9.8201,9.8523,9.8136,9.8394,213700.0
2009-11-06 14:30:00,15.3,15.3,15.27,15.27,138000.0,9.8458,9.8458,9.8265,9.8265,138000.0
2009-11-06 14:40:00,15.27,15.29,15.22,15.22,256900.0,9.8265,9.8394,9.7943,9.7943,256900.0
2009-11-06 14:50:00,15.23,15.26,15.2,15.2,234500.0,9.8008,9.8201,9.7815,9.7815,234500.0
2009-11-06 15:00:00,15.2,15.23,15.15,15.19,309200.0,9.7815,9.8008,9.7493,9.775,309200.0
2009-11-06 15:10:00,15.19,15.21,15.16,15.2,167400.0,9.775,9.7879,9.7557,9.7815,167400.0
2009-11-06 15:20:00,15.2,15.25,15.2,15.23,215800.0,9.7815,9.8136,9.7815,9.8008,215800.0
2009-11-06 15:30:00,15.24,15.31,15.22,15.28,446000.0,9.8072,9.8523,9.7943,9.833,446000.0
2009-11-06 15:40:00,15.28,15.34,15.27,15.33,426000.0,9.833,9.8716,9.8265,9.8651,426000.0
2009-11-06 15:50:00,15.33,15.35,15.32,15.34,718000.0,9.8651,9.878,9.8587,9.8716,718000.0
2009-11-09 09:30:00,16.02,16.46,16.02,16.46,3753100.0,10.3092,10.5923,10.3092,10.5923,3753100.0
2009-11-09 09:40:00,16.46,16.53,16.35,16.49,3666300.0,10.5923,10.6373,10.5215,10.6116,3666300.0
2009-11-09 09:50:00,16.49,16.5,16.26,16.34,1697100.0,10.6116,10.618,10.4636,10.5151,1697100.0
2009-11-09 10:00:00,16.34,16.45,16.33,16.33,1605800.0,10.5151,10.5859,10.5086,10.5086,1605800.0
2009-11-09 10:10:00,16.33,16.38,16.28,16.35,1481500.0,10.5086,10.5408,10.4765,10.5215,1481500.0
2009-11-09 10:20:00,16.34,16.38,16.25,16.26,1200000.0,10.5151,10.5408,10.4572,10.4636,1200000.0
2009-11-09 10:30:00,16.26,16.35,16.26,16.33,796700.0,10.4636,10.5215,10.4636,10.5086,796700.0
2009-11-09 10:40:00,16.33,16.4,16.28,16.29,1018300.0,10.5086,10.5537,10.4765,10.4829,1018300.0
2009-11-09 10:50:00,16.28,16.34,16.23,16.31,873700.0,10.4765,10.5151,10.4443,10.4958,873700.0
2009-11-09 11:00:00,16.32,16.35,16.22,16.28,810100.0,10.5022,10.5215,10.4379,10.4765,810100.0
2009-11-09 11:10:00,16.27,16.38,16.27,16.33,879800.0,10.47,10.5408,10.47,10.5086,879800.0
2009-11-09 11:20:00,16.33,16.43,16.29,16.42,900300.0,10.5086,10.573,10.4829,10.5666,900300.0
2009-11-09 11:30:00,16.42,16.48,16.37,16.44,654800.0,10.5666,10.6052,10.5344,10.5794,654800.0
2009-11-09 11:40:00,16.44,16.5,16.4,16.49,583700.0,10.5794,10.618,10.5537,10.6116,583700.0
2009-11-09 11:50:00,16.49,16.5,16.45,16.45,610000.0,10.6116,10.618,10.5859,10.5859,610000.0
2009-11-09 12:00:00,16.46,16.49,16.43,16.48,453500.0,10.5923,10.6116,10.573,10.6052,453500.0
2009-11-09 12:10:00,16.47,16.58,16.46,16.57,1344800.0,10.5987,10.6695,10.5923,10.6631,1344800.0
2009-11-09 12:20:00,16.57,16.6,16.5,16.52,950600.0,10.6631,10.6824,10.618,10.6309,950600.0
2009-11-09 12:30:00,16.52,16.57,16.47,16.55,502600.0,10.6309,10.6631,10.5987,10.6502,502600.0
2009-11-09 12:40:00,16.56,16.58,16.52,16.54,452900.0,10.6567,10.6695,10.6309,10.6438,452900.0
2009-11-09 12:50:00,16.53,16.54,16.43,16.48,622500.0,10.6373,10.6438,10.573,10.6052,622500.0
2009-11-09 13:00:00,16.48,16.57,16.46,16.55,526000.0,10.6052,10.6631,10.5923,10.6502,526000.0
2009-11-09 13:10:00,16.55,16.56,16.49,16.51,406800.0,10.6502,10.6567,10.6116,10.6245,406800.0
2009-11-09 13:20:00,16.5,16.57,16.48,16.56,469100.0,10.618,10.6631,10.6052,10.6567,469100.0
2009-11-09 13:30:00,16.55,16.65,16.51,16.65,572300.0,10.6502,10.7146,10.6245,10.7146,572300.0
2009-11-09 13:40:00,16.64,16.65,16.55,16.55,439500.0,10.7081,10.7146,10.6502,10.6502,439500.0
2009-11-09 13:50:00,16.55,16.6,16.55,16.6,394300.0,10.6502,10.6824,10.6502,10.6824,394300.0
2009-11-09 14:00:00,16.6,16.69,16.58,16.66,761100.0,10.6824,10.7403,10.6695,10.721,761100.0
2009-11-09 14:10:00,16.66,16.67,16.62,16.65,489900.0,10.721,10.7274,10.6953,10.7146,489900.0
2009-11-09 14:20:00,16.66,16.78,16.65,16.78,923900.0,10.721,10.7982,10.7146,10.7982,923900.0
2009-11-09 14:30:00,16.77,16.86,16.76,16.85,1209000.0,10.7918,10.8497,10.7854,10.8433,1209000.0
2009-11-09 14:40:00,16.85,16.95,16.84,16.95,949700.0,10.8433,10.9076,10.8368,10.9076,949700.0
2009-11-09 14:50:00,16.95,16.95,16.85,16.88,947100.0,10.9076,10.9076,10.8433,10.8626,947100.0
2009-11-09 15:00:00,16.87,16.88,16.76,16.78,973200.0,10.8561,10.8626,10.7854,10.7982,973200.0
2009-11-09 15:10:00,16.78,16.87,16.76,16.82,821900.0,10.7982,10.8561,10.7854,10.824,821900.0
2009-11-09 15:20:00,16.81,16.84,16.73,16.81,788900.0,10.8175,10.8368,10.7661,10.8175,788900.0
2009-11-09 15:30:00,16.8,16.81,16.7,16.72,908000.0,10.8111,10.8175,10.7467,10.7596,908000.0
2009-11-09 15:40:00,16.71,16.8,16.7,16.75,1350300.0,10.7532,10.8111,10.7467,10.7789,1350300.0
2009-11-09 15:50:00,16.75,16.81,16.75,16.8,2030900.0,10.7789,10.8175,10.7789,10.8111,2030900.0
2009-11-10 09:30:00,16.92,16.96,16.41,16.66,2752600.0,10.8883,10.9141,10.5601,10.721,2752600.0
2009-11-10 09:40:00,16.65,16.73,16.51,16.7,1826800.0,10.7146,10.7661,10.6245,10.7467,1826800.0
2009-11-10 09:50:00,16.71,16.85,16.65,16.66,1663600.0,10.7532,10.8433,10.7146,10.721,1663600.0
2009-11-10 10:00:00,16.66,16.67,16.56,16.56,1103300.0,10.721,10.7274,10.6567,10.6567,1103300.0
2009-11-10 10:10:00,16.56,16.7,16.56,16.68,618000.0,10.6567,10.7467,10.6567,10.7339,618000.0
2009-11-10 10:20:00,16.68,16.74,16.65,16.73,676400.0,10.7339,10.7725,10.7146,10.7661,676400.0
2009-11-10 10:30:00,16.73,16.8,16.67,16.68,668300.0,10.7661,10.8111,10.7274,10.7339,668300.0
2009-11-10 10:40:00,16.68,16.71,16.59,16.59,688500.0,10.7339,10.7532,10.676,10.676,688500.0
2009-11-10 10:50:00,16.6,16.6,16.47,16.47,871800.0,10.6824,10.6824,10.5987,10.5987,871800.0
2009-11-10 11:00:00,16.47,16.56,16.31,16.35,1068000.0,10.5987,10.6567,10.4958,10.5215,1068000.0
2009-11-10 11:10:00,16.35,16.39,16.21,16.28,1526000.0,10.5215,10.5473,10.4314,10.4765,1526000.0
2009-11-10 11:20:00,16.29,16.45,16.28,16.39,747100.0,10.4829,10.5859,10.4765,10.5473,747100.0
2009-11-10 11:30:00,16.4,16.49,16.3,16.45,465300.0,10.5537,10.6116,10.4893,10.5859,465300.0
2009-11-10 11:40:00,16.46,16.54,16.43,16.53,419600.0,10.5923,10.6438,10.573,10.6373,419600.0
2009-11-10 11:50:00,16.53,16.54,16.39,16.41,433900.0,10.6373,10.6438,10.5473,10.5601,433900.0
2009-11-10 12:00:00,16.41,16.47,16.36,16.47,359400.0,10.5601,10.5987,10.528,10.5987,359400.0
2009-11-10 12:10:00,16.47,16.53,16.42,16.52,244000.0,10.5987,10.6373,10.5666,10.6309,244000.0
2009-11-10 12:20:00,16.52,16.54,16.41,16.41,472300.0,10.6309,10.6438,10.5601,10.5601,472300.0
2009-11-10 12:30:00,16.41,16.53,16.41,16.52,304800.0,10.5601,10.6373,10.5601,10.6309,304800.0
2009-11-10 12:40:00,16.52,16.58,16.52,16.57,356100.0,10.6309,10.6695,10.6309,10.6631,356100.0
2009-11-10 12:50:00,16.58,16.73,16.57,16.72,694800.0,10.6695,10.7661,10.6631,10.7596,694800.0
2009-11-10 13:00:00,16.71,16.74,16.65,16.7,485800.0,10.7532,10.7725,10.7146,10.7467,485800.0
2009-11-10 13:10:00,16.69,16.69,16.58,16.61,809100.0,10.7403,10.7403,10.6695,10.6888,809100.0
2009-11-10 13:20:00,16.6,16.66,16.54,16.63,224800.0,10.6824,10.721,10.6438,10.7017,224800.0
2009-11-10 13:30:00,16.63,16.7,16.58,16.58,258800.0,10.7017,10.7467,10.6695,10.6695,258800.0
2009-11-10 13:40:00,16.58,16.64,16.57,16.6,165400.0,10.6695,10.7081,10.6631,10.6824,165400.0
2009-11-10 13:50:00,16.6,16.69,16.6,16.69,245500.0,10.6824,10.7403,10.6824,10.7403,245500.0
2009-11-10 14:00:00,16.69,16.69,16.58,16.68,342100.0,10.7403,10.7403,10.6695,10.7339,342100.0
2009-11-10 14:10:00,16.68,16.68,16.64,16.66,153800.0,10.7339,10.7339,10.7081,10.721,153800.0
2009-11-10 14:20:00,16.66,16.7,16.65,16.69,270600.0,10.721,10.7467,10.7146,10.7403,270600.0
2009-11-10 14:30:00,16.69,16.73,16.68,16.71,515200.0,10.7403,10.7661,10.7339,10.7532,515200.0
2009-11-10 14:40:00,16.71,16.79,16.7,16.79,468700.0,10.7532,10.8047,10.7467,10.8047,468700.0
2009-11-10 14:50:00,16.79,16.92,16.78,16.87,977600.0,10.8047,10.8883,10.7982,10.8561,977600.0
2009-11-10 15:00:00,16.87,16.98,16.83,16.97,869000.0,10.8561,10.9269,10.8304,10.9205,869000.0
2009-11-10 15:10:00,16.98,17.17,16.97,17.13,2173000.0,10.9269,11.0492,10.9205,11.0235,2173000.0
2009-11-10 15:20:00,17.13,17.16,17.07,17.13,1148900.0,11.0235,11.0428,10.9848,11.0235,1148900.0
2009-11-10 15:30:00,17.13,17.13,16.98,17.0,1750400.0,11.0235,11.0235,10.9269,10.9398,1750400.0
2009-11-10 15:40:00,17.01,17.05,16.87,16.95,1092700.0,10.9462,10.972,10.8561,10.9076,1092700.0
2009-11-10 15:50:00,16.95,16.99,16.89,16.96,1364700.0,10.9076,10.9334,10.869,10.9141,1364700.0
2009-11-11 09:30:00,17.39,17.72,17.38,17.56,3817400.0,11.1908,11.4031,11.1843,11.3002,3817400.0
2009-11-11 09:40:00,17.55,17.65,17.4,17.58,1598100.0,11.2937,11.3581,11.1972,11.313,1598100.0
2009-11-11 09:50:00,17.58,17.74,17.56,17.67,2709700.0,11.313,11.416,11.3002,11.371,2709700.0
2009-11-11 10:00:00,17.68,17.73,17.56,17.62,1464400.0,11.3774,11.4096,11.3002,11.3388,1464400.0
2009-11-11 10:10:00,17.63,17.77,17.62,17.69,1509100.0,11.3452,11.4353,11.3388,11.3838,1509100.0
2009-11-11 10:20:00,17.69,17.8,17.67,17.79,1686900.0,11.3838,11.4546,11.371,11.4482,1686900.0
2009-11-11 10:30:00,17.78,17.8,17.61,17.76,1781600.0,11.4417,11.4546,11.3323,11.4289,1781600.0
2009-11-11 10:40:00,17.76,17.77,17.58,17.63,1809900.0,11.4289,11.4353,11.313,11.3452,1809900.0
2009-11-11 10:50:00,17.63,17.64,17.45,17.54,1920500.0,11.3452,11.3517,11.2294,11.2873,1920500.0
2009-11-11 11:00:00,17.54,17.57,17.42,17.42,955400.0,11.2873,11.3066,11.2101,11.2101,955400.0
2009-11-11 11:10:00,17.43,17.45,17.22,17.38,2191900.0,11.2165,11.2294,11.0814,11.1843,2191900.0
2009-11-11 11:20:00,17.37,17.44,17.32,17.42,1060300.0,11.1779,11.223,11.1457,11.2101,1060300.0
2009-11-11 11:30:00,17.42,17.44,17.38,17.42,640100.0,11.2101,11.223,11.1843,11.2101,640100.0
2009-11-11 11:40:00,17.42,17.44,17.38,17.4,516100.0,11.2101,11.223,11.1843,11.1972,516100.0
2009-11-11 11:50:00,17.4,17.42,17.32,17.39,591200.0,11.1972,11.2101,11.1457,11.1908,591200.0
2009-11-11 12:00:00,17.38,17.41,17.36,17.37,352300.0,11.1843,11.2036,11.1715,11.1779,352300.0
2009-11-11 12:10:00,17.37,17.41,17.32,17.36,552000.0,11.1779,11.2036,11.1457,11.1715,552000.0
2009-11-11 12:20:00,17.35,17.44,17.34,17.43,448800.0,11.165,11.223,11.1586,11.2165,448800.0
2009-11-11 12:30:00,17.43,17.54,17.43,17.46,654400.0,11.2165,11.2873,11.2165,11.2358,654400.0
2009-11-11 12:40:00,17.46,17.51,17.46,17.46,425700.0,11.2358,11.268,11.2358,11.2358,425700.0
2009-11-11 12:50:00,17.46,17.53,17.44,17.48,510000.0,11.2358,11.2809,11.223,11.2487,510000.0
2009-11-11 13:00:00,17.47,17.52,17.46,17.51,298200.0,11.2423,11.2744,11.2358,11.268,298200.0
2009-11-11 13:10:00,17.51,17.52,17.46,17.51,306200.0,11.268,11.2744,11.2358,11.268,306200.0
2009-11-11 13:20:00,17.5,17.53,17.48,17.49,377600.0,11.2616,11.2809,11.2487,11.2551,377600.0
2009-11-11 13:30:00,17.5,17.52,17.46,17.46,331300.0,11.2616,11.2744,11.2358,11.2358,331300.0
2009-11-11 13:40:00,17.47,17.47,17.31,17.37,952300.0,11.2423,11.2423,11.1393,11.1779,952300.0
2009-11-11 13:50:00,17.36,17.4,17.29,17.39,593200.0,11.1715,11.1972,11.1264,11.1908,593200.0
2009-11-11 14:00:00,17.4,17.45,17.36,17.42,431800.0,11.1972,11.2294,11.1715,11.2101,431800.0
2009-11-11 14:10:00,17.43,17.49,17.41,17.49,478500.0,11.2165,11.2551,11.2036,11.2551,478500.0
2009-11-11 14:20:00,17.49,17.5,17.45,17.48,379400.0,11.2551,11.2616,11.2294,11.2487,379400.0
2009-11-11 14:30:00,17.48,17.59,17.48,17.56,823100.0,11.2487,11.3195,11.2487,11.3002,823100.0
2009-11-11 14:40:00,17.56,17.58,17.52,17.57,411700.0,11.3002,11.313,11.2744,11.3066,411700.0
2009-11-11 14:50:00,17.57,17.6,17.53,17.59,900500.0,11.3066,11.3259,11.2809,11.3195,900500.0
2009-11-11 15:00:00,17.6,17.65,17.56,17.57,810600.0,11.3259,11.3581,11.3002,11.3066,810600.0
2009-11-11 15:10:00,17.57,17.6,17.5,17.59,745800.0,11.3066,11.3259,11.2616,11.3195,745800.0
2009-11-11 15:20:00,17.6,17.67,17.57,17.65,744500.0,11.3259,11.371,11.3066,11.3581,744500.0
2009-11-11 15:30:00,17.65,17.7,17.6,17.63,731900.0,11.3581,11.3903,11.3259,11.3452,731900.0
2009-11-11 15:40:00,17.64,17.66,17.56,17.61,939100.0,11.3517,11.3645,11.3002,11.3323,939100.0
2009-11-11 15:50:00,17.62,17.64,17.57,17.63,1500700.0,11.3388,11.3517,11.3066,11.3452,1500700.0
2009-11-12 09:30:00,17.31,17.57,17.24,17.43,1476000.0,11.1393,11.3066,11.0942,11.2165,1476000.0
2009-11-12 09:40:00,17.42,17.45,17.37,17.44,945400.0,11.2101,11.2294,11.1779,11.223,945400.0
2009-11-12 09:50:00,17.43,17.7,17.43,17.63,1661100.0,11.2165,11.3903,11.2165,11.3452,1661100.0
2009-11-12 10:00:00,17.63,17.66,17.37,17.4,1185200.0,11.3452,11.3645,11.1779,11.1972,1185200.0
2009-11-12 10:10:00,17.4,17.43,17.31,17.34,1418400.0,11.1972,11.2165,11.1393,11.1586,1418400.0
2009-11-12 10:20:00,17.34,17.45,17.33,17.42,838200.0,11.1586,11.2294,11.1522,11.2101,838200.0
2009-11-12 10:30:00,17.4,17.46,17.36,17.42,497100.0,11.1972,11.2358,11.1715,11.2101,497100.0
2009-11-12 10:40:00,17.41,17.5,17.41,17.45,489700.0,11.2036,11.2616,11.2036,11.2294,489700.0
2009-11-12 10:50:00,17.45,17.5,17.36,17.4,638300.0,11.2294,11.2616,11.1715,11.1972,638300.0
2009-11-12 11:00:00,17.39,17.42,17.27,17.28,964600.0,11.1908,11.2101,11.1136,11.12,964600.0
2009-11-12 11:10:00,17.28,17.34,17.2,17.33,1012400.0,11.12,11.1586,11.0685,11.1522,1012400.0
2009-11-12 11:20:00,17.32,17.36,17.29,17.3,675400.0,11.1457,11.1715,11.1264,11.1329,675400.0
2009-11-12 11:30:00,17.3,17.3,17.15,17.21,902600.0,11.1329,11.1329,11.0363,11.0749,902600.0
2009-11-12 11:40:00,17.2,17.27,17.18,17.19,517800.0,11.0685,11.1136,11.0556,11.0621,517800.0
2009-11-12 11:50:00,17.19,17.22,17.16,17.22,463200.0,11.0621,11.0814,11.0428,11.0814,463200.0
2009-11-12 12:00:00,17.22,17.29,17.2,17.27,359700.0,11.0814,11.1264,11.0685,11.1136,359700.0
2009-11-12 12:10:00,17.28,17.3,17.22,17.22,302300.0,11.12,11.1329,11.0814,11.0814,302300.0
2009-11-12 12:20:00,17.21,17.26,17.2,17.25,220600.0,11.0749,11.1071,11.0685,11.1007,220600.0
2009-11-12 12:30:00,17.25,17.25,17.17,17.21,1244300.0,11.1007,11.1007,11.0492,11.0749,1244300.0
2009-11-12 12:40:00,17.21,17.26,17.19,17.25,235800.0,11.0749,11.1071,11.0621,11.1007,235800.0
2009-11-12 12:50:00,17.26,17.33,17.23,17.33,502000.0,11.1071,11.1522,11.0878,11.1522,502000.0
2009-11-12 13:00:00,17.33,17.36,17.26,17.27,660900.0,11.1522,11.1715,11.1071,11.1136,660900.0
2009-11-12 13:10:00,17.27,17.34,17.22,17.31,283500.0,11.1136,11.1586,11.0814,11.1393,283500.0
2009-11-12 13:20:00,17.3,17.31,17.25,17.28,128400.0,11.1329,11.1393,11.1007,11.12,128400.0
2009-11-12 13:30:00,17.28,17.32,17.27,17.3,150500.0,11.12,11.1457,11.1136,11.1329,150500.0
2009-11-12 13:40:00,17.3,17.4,17.27,17.37,304000.0,11.1329,11.1972,11.1136,11.1779,304000.0
2009-11-12 13:50:00,17.38,17.42,17.33,17.4,409500.0,11.1843,11.2101,11.1522,11.1972,409500.0
2009-11-12 14:00:00,17.4,17.43,17.38,17.41,488800.0,11.1972,11.2165,11.1843,11.2036,488800.0
2009-11-12 14:10:00,17.41,17.45,17.38,17.41,339100.0,11.2036,11.2294,11.1843,11.2036,339100.0
2009-11-12 14:20:00,17.41,17.43,17.38,17.4,228900.0,11.2036,11.2165,11.1843,11.1972,228900.0
2009-11-12 14:30:00,17.4,17.47,17.4,17.42,334500.0,11.1972,11.2423,11.1972,11.2101,334500.0
2009-11-12 14:40:00,17.43,17.44,17.28,17.29,605100.0,11.2165,11.223,11.12,11.1264,605100.0
2009-11-12 14:50:00,17.29,17.34,17.28,17.32,288200.0,11.1264,11.1586,11.12,11.1457,288200.0
2009-11-12 15:00:00,17.32,17.34,17.18,17.2,620000.0,11.1457,11.1586,11.0556,11.0685,620000.0
2009-11-12 15:10:00,17.21,17.22,17.13,17.2,944000.0,11.0749,11.0814,11.0235,11.0685,944000.0
2009-11-12 15:20:00,17.22,17.22,17.03,17.06,800500.0,11.0814,11.0814,10.9591,10.9784,800500.0
2009-11-12 15:30:00,17.05,17.09,16.95,16.99,1229200.0,10.972,10.9977,10.9076,10.9334,1229200.0
2009-11-12 15:40:00,16.98,17.02,16.93,17.0,1256600.0,10.9269,10.9527,10.8948,10.9398,1256600.0
2009-11-12 15:50:00,17.0,17.04,16.95,17.0,1317900.0,10.9398,10.9655,10.9076,10.9398,1317900.0
2009-11-13 09:30:00,17.24,17.45,17.23,17.4,1928900.0,11.0942,11.2294,11.0878,11.1972,1928900.0
2009-11-13 09:40:00,17.4,17.5,17.31,17.46,1582800.0,11.1972,11.2616,11.1393,11.2358,1582800.0
2009-11-13 09:50:00,17.48,17.53,17.31,17.36,1918000.0,11.2487,11.2809,11.1393,11.1715,1918000.0
2009-11-13 10:00:00,17.36,17.52,17.33,17.48,1125100.0,11.1715,11.2744,11.1522,11.2487,1125100.0
2009-11-13 10:10:00,17.47,17.5,17.39,17.42,575400.0,11.2423,11.2616,11.1908,11.2101,575400.0
2009-11-13 10:20:00,17.42,17.48,17.36,17.38,898700.0,11.2101,11.2487,11.1715,11.1843,898700.0
2009-11-13 10:30:00,17.38,17.41,17.33,17.35,914100.0,11.1843,11.2036,11.1522,11.165,914100.0
2009-11-13 10:40:00,17.35,17.43,17.33,17.36,585100.0,11.165,11.2165,11.1522,11.1715,585100.0
2009-11-13 10:50:00,17.36,17.38,17.32,17.33,570400.0,11.1715,11.1843,11.1457,11.1522,570400.0
2009-11-13 11:00:00,17.32,17.34,17.25,17.29,755700.0,11.1457,11.1586,11.1007,11.1264,755700.0
2009-11-13 11:10:00,17.29,17.3,17.18,17.24,515100.0,11.1264,11.1329,11.0556,11.0942,515100.0
2009-11-13 11:20:00,17.23,17.29,17.22,17.27,369000.0,11.0878,11.1264,11.0814,11.1136,369000.0
2009-11-13 11:30:00,17.26,17.33,17.25,17.3,401400.0,11.1071,11.1522,11.1007,11.1329,401400.0
2009-11-13 11:40:00,17.3,17.33,17.26,17.31,266000.0,11.1329,11.1522,11.1071,11.1393,266000.0
2009-11-13 11:50:00,17.31,17.33,17.26,17.33,502200.0,11.1393,11.1522,11.1071,11.1522,502200.0
2009-11-13 12:00:00,17.33,17.36,17.31,17.33,359800.0,11.1522,11.1715,11.1393,11.1522,359800.0
2009-11-13 12:10:00,17.34,17.4,17.31,17.4,423600.0,11.1586,11.1972,11.1393,11.1972,423600.0
2009-11-13 12:20:00,17.4,17.42,17.38,17.4,310700.0,11.1972,11.2101,11.1843,11.1972,310700.0
2009-11-13 12:30:00,17.39,17.41,17.37,17.37,286900.0,11.1908,11.2036,11.1779,11.1779,286900.0
2009-11-13 12:40:00,17.37,17.38,17.33,17.33,154700.0,11.1779,11.1843,11.1522,11.1522,154700.0
2009-11-13 12:50:00,17.33,17.38,17.33,17.34,134800.0,11.1522,11.1843,11.1522,11.1586,134800.0
2009-11-13 13:00:00,17.34,17.37,17.34,17.35,158300.0,11.1586,11.1779,11.1586,11.165,158300.0
2009-11-13 13:10:00,17.35,17.37,17.33,17.34,157900.0,11.165,11.1779,11.1522,11.1586,157900.0
2009-11-13 13:20:00,17.35,17.41,17.35,17.36,347400.0,11.165,11.2036,11.165,11.1715,347400.0
2009-11-13 13:30:00,17.36,17.37,17.34,17.35,132700.0,11.1715,11.1779,11.1586,11.165,132700.0
2009-11-13 13:40:00,17.36,17.36,17.3,17.3,224100.0,11.1715,11.1715,11.1329,11.1329,224100.0
2009-11-13 13:50:00,17.3,17.33,17.28,17.3,262800.0,11.1329,11.1522,11.12,11.1329,262800.0
2009-11-13 14:00:00,17.3,17.38,17.3,17.35,272800.0,11.1329,11.1843,11.1329,11.165,272800.0
2009-11-13 14:10:00,17.35,17.38,17.33,17.35,239600.0,11.165,11.1843,11.1522,11.165,239600.0
2009-11-13 14:20:00,17.36,17.38,17.33,17.37,221900.0,11.1715,11.1843,11.1522,11.1779,221900.0
2009-11-13 14:30:00,17.37,17.38,17.29,17.3,356400.0,11.1779,11.1843,11.1264,11.1329,356400.0
2009-11-13 14:40:00,17.3,17.33,17.27,17.29,426700.0,11.1329,11.1522,11.1136,11.1264,426700.0
2009-11-13 14:50:00,17.31,17.32,17.22,17.23,372800.0,11.1393,11.1457,11.0814,11.0878,372800.0
2009-11-13 15:00:00,17.22,17.28,17.2,17.28,537400.0,11.0814,11.12,11.0685,11.12,537400.0
2009-11-13 15:10:00,17.28,17.31,17.23,17.26,430800.0,11.12,11.1393,11.0878,11.1071,430800.0
2009-11-13 15:20:00,17.26,17.32,17.23,17.32,359500.0,11.1071,11.1457,11.0878,11.1457,359500.0
2009-11-13 15:30:00,17.32,17.39,17.3,17.35,639300.0,11.1457,11.1908,11.1329,11.165,639300.0
2009-11-13 15:40:00,17.35,17.41,17.35,17.4,792000.0,11.165,11.2036,11.165,11.1972,792000.0
2009-11-13 15:50:00,17.39,17.41,17.37,17.39,887100.0,11.1908,11.2036,11.1779,11.1908,887100.0
2009-11-16 09:30:00,17.83,17.87,17.6,17.66,1422000.0,11.4739,11.4997,11.3259,11.3645,1422000.0
2009-11-16 09:40:00,17.66,17.75,17.61,17.67,1089600.0,11.3645,11.4224,11.3323,11.371,1089600.0
2009-11-16 09:50:00,17.66,17.77,17.57,17.57,1387600.0,11.3645,11.4353,11.3066,11.3066,1387600.0
2009-11-16 10:00:00,17.57,17.69,17.47,17.65,1397700.0,11.3066,11.3838,11.2423,11.3581,1397700.0
2009-11-16 10:10:00,17.65,17.72,17.65,17.69,697700.0,11.3581,11.4031,11.3581,11.3838,697700.0
2009-11-16 10:20:00,17.69,17.7,17.59,17.68,540100.0,11.3838,11.3903,11.3195,11.3774,540100.0
2009-11-16 10:30:00,17.68,17.7,17.52,17.67,491300.0,11.3774,11.3903,11.2744,11.371,491300.0
2009-11-16 10:40:00,17.67,17.74,17.66,17.66,340200.0,11.371,11.416,11.3645,11.3645,340200.0
2009-11-16 10:50:00,17.66,17.74,17.65,17.73,408700.0,11.3645,11.416,11.3581,11.4096,408700.0
2009-11-16 11:00:00,17.72,17.73,17.6,17.62,373400.0,11.4031,11.4096,11.3259,11.3388,373400.0
2009-11-16 11:10:00,17.63,17.63,17.57,17.62,320300.0,11.3452,11.3452,11.3066,11.3388,320300.0
2009-11-16 11:20:00,17.62,17.63,17.52,17.59,394700.0,11.3388,11.3452,11.2744,11.3195,394700.0
2009-11-16 11:30:00,17.59,17.7,17.59,17.7,563400.0,11.3195,11.3903,11.3195,11.3903,563400.0
2009-11-16 11:40:00,17.7,17.7,17.6,17.65,224600.0,11.3903,11.3903,11.3259,11.3581,224600.0
2009-11-16 11:50:00,17.65,17.7,17.62,17.69,521500.0,11.3581,11.3903,11.3388,11.3838,521500.0
2009-11-16 12:00:00,17.68,17.71,17.65,17.7,304300.0,11.3774,11.3967,11.3581,11.3903,304300.0
2009-11-16 12:10:00,17.7,17.71,17.63,17.66,341000.0,11.3903,11.3967,11.3452,11.3645,341000.0
2009-11-16 12:20:00,17.67,17.7,17.64,17.66,424300.0,11.371,11.3903,11.3517,11.3645,424300.0
2009-11-16 12:30:00,17.65,17.73,17.62,17.68,547500.0,11.3581,11.4096,11.3388,11.3774,547500.0
2009-11-16 12:40:00,17.69,17.71,17.67,17.71,217600.0,11.3838,11.3967,11.371,11.3967,217600.0
2009-11-16 12:50:00,17.7,17.75,17.69,17.75,431900.0,11.3903,11.4224,11.3838,11.4224,431900.0
2009-11-16 13:00:00,17.74,17.77,17.71,17.73,539000.0,11.416,11.4353,11.3967,11.4096,539000.0
2009-11-16 13:10:00,17.73,17.75,17.69,17.7,226300.0,11.4096,11.4224,11.3838,11.3903,226300.0
2009-11-16 13:20:00,17.7,17.73,17.69,17.7,117000.0,11.3903,11.4096,11.3838,11.3903,117000.0
2009-11-16 13:30:00,17.7,17.74,17.69,17.74,255600.0,11.3903,11.416,11.3838,11.416,255600.0
2009-11-16 13:40:00,17.74,17.74,17.7,17.7,230300.0,11.416,11.416,11.3903,11.3903,230300.0
2009-11-16 13:50:00,17.7,17.73,17.7,17.71,178100.0,11.3903,11.4096,11.3903,11.3967,178100.0
2009-11-16 14:00:00,17.71,17.77,17.7,17.76,412500.0,11.3967,11.4353,11.3903,11.4289,412500.0
2009-11-16 14:10:00,17.76,17.79,17.75,17.78,329700.0,11.4289,11.4482,11.4224,11.4417,329700.0
2009-11-16 14:20:00,17.79,17.8,17.78,17.78,272900.0,11.4482,11.4546,11.4417,11.4417,272900.0
2009-11-16 14:30:00,17.79,17.83,17.78,17.81,460600.0,11.4482,11.4739,11.4417,11.4611,460600.0
2009-11-16 14:40:00,17.81,17.87,17.81,17.87,528900.0,11.4611,11.4997,11.4611,11.4997,528900.0
2009-11-16 14:50:00,17.87,17.88,17.8,17.86,620200.0,11.4997,11.5061,11.4546,11.4932,620200.0
2009-11-16 15:00:00,17.86,17.87,17.83,17.84,525300.0,11.4932,11.4997,11.4739,11.4804,525300.0
2009-11-16 15:10:00,17.83,17.84,17.66,17.66,962800.0,11.4739,11.4804,11.3645,11.3645,962800.0
2009-11-16 15:20:00,17.66,17.69,17.59,17.62,702700.0,11.3645,11.3838,11.3195,11.3388,702700.0
2009-11-16 15:30:00,17.61,17.65,17.57,17.6,627000.0,11.3323,11.3581,11.3066,11.3259,627000.0
2009-11-16 15:40:00,17.61,17.61,17.55,17.61,686000.0,11.3323,11.3323,11.2937,11.3323,686000.0
2009-11-16 15:50:00,17.61,17.69,17.6,17.64,1155300.0,11.3323,11.3838,11.3259,11.3517,1155300.0
2009-11-17 09:30:00,17.46,17.65,17.35,17.45,1107800.0,11.2358,11.3581,11.165,11.2294,1107800.0
2009-11-17 09:40:00,17.45,17.63,17.4,17.61,898200.0,11.2294,11.3452,11.1972,11.3323,898200.0
2009-11-17 09:50:00,17.62,17.65,17.47,17.53,686800.0,11.3388,11.3581,11.2423,11.2809,686800.0
2009-11-17 10:00:00,17.53,17.57,17.34,17.34,1161600.0,11.2809,11.3066,11.1586,11.1586,1161600.0
2009-11-17 10:10:00,17.33,17.45,17.33,17.4,800700.0,11.1522,11.2294,11.1522,11.1972,800700.0
2009-11-17 10:20:00,17.4,17.43,17.36,17.39,355700.0,11.1972,11.2165,11.1715,11.1908,355700.0
2009-11-17 10:30:00,17.39,17.43,17.37,17.41,586800.0,11.1908,11.2165,11.1779,11.2036,586800.0
2009-11-17 10:40:00,17.41,17.47,17.4,17.45,642400.0,11.2036,11.2423,11.1972,11.2294,642400.0
2009-11-17 10:50:00,17.45,17.45,17.4,17.45,467600.0,11.2294,11.2294,11.1972,11.2294,467600.0
2009-11-17 11:00:00,17.45,17.55,17.44,17.52,673100.0,11.2294,11.2937,11.223,11.2744,673100.0
2009-11-17 11:10:00,17.52,17.54,17.4,17.44,944400.0,11.2744,11.2873,11.1972,11.223,944400.0
2009-11-17 11:20:00,17.44,17.52,17.43,17.5,446200.0,11.223,11.2744,11.2165,11.2616,446200.0
2009-11-17 11:30:00,17.5,17.53,17.45,17.52,366600.0,11.2616,11.2809,11.2294,11.2744,366600.0
2009-11-17 11:40:00,17.52,17.58,17.5,17.57,364500.0,11.2744,11.313,11.2616,11.3066,364500.0
2009-11-17 11:50:00,17.58,17.63,17.57,17.59,524700.0,11.313,11.3452,11.3066,11.3195,524700.0
2009-11-17 12:00:00,17.59,17.63,17.52,17.62,213100.0,11.3195,11.3452,11.2744,11.3388,213100.0
2009-11-17 12:10:00,17.62,17.74,17.62,17.73,695900.0,11.3388,11.416,11.3388,11.4096,695900.0
2009-11-17 12:20:00,17.74,17.79,17.69,17.72,972100.0,11.416,11.4482,11.3838,11.4031,972100.0
2009-11-17 12:30:00,17.71,17.82,17.69,17.82,842300.0,11.3967,11.4675,11.3838,11.4675,842300.0
2009-11-17 12:40:00,17.81,17.82,17.65,17.67,544800.0,11.4611,11.4675,11.3581,11.371,544800.0
2009-11-17 12:50:00,17.67,17.7,17.66,17.7,130500.0,11.371,11.3903,11.3645,11.3903,130500.0
2009-11-17 13:00:00,17.69,17.82,17.67,17.8,671400.0,11.3838,11.4675,11.371,11.4546,671400.0
2009-11-17 13:10:00,17.8,17.82,17.75,17.8,346400.0,11.4546,11.4675,11.4224,11.4546,346400.0
2009-11-17 13:20:00,17.81,17.82,17.72,17.72,463900.0,11.4611,11.4675,11.4031,11.4031,463900.0
2009-11-17 13:30:00,17.72,17.8,17.72,17.79,260200.0,11.4031,11.4546,11.4031,11.4482,260200.0
2009-11-17 13:40:00,17.79,17.81,17.76,17.8,526400.0,11.4482,11.4611,11.4289,11.4546,526400.0
2009-11-17 13:50:00,17.8,17.84,17.8,17.83,603100.0,11.4546,11.4804,11.4546,11.4739,603100.0
2009-11-17 14:00:00,17.84,17.87,17.82,17.85,530600.0,11.4804,11.4997,11.4675,11.4868,530600.0
2009-11-17 14:10:00,17.85,17.85,17.8,17.84,477900.0,11.4868,11.4868,11.4546,11.4804,477900.0
2009-11-17 14:20:00,17.84,17.89,17.83,17.89,570900.0,11.4804,11.5125,11.4739,11.5125,570900.0
2009-11-17 14:30:00,17.89,17.94,17.88,17.92,720900.0,11.5125,11.5447,11.5061,11.5318,720900.0
2009-11-17 14:40:00,17.92,17.95,17.86,17.9,765100.0,11.5318,11.5511,11.4932,11.519,765100.0
2009-11-17 14:50:00,17.9,17.9,17.81,17.87,803400.0,11.519,11.519,11.4611,11.4997,803400.0
2009-11-17 15:00:00,17.87,17.91,17.85,17.9,525400.0,11.4997,11.5254,11.4868,11.519,525400.0
2009-11-17 15:10:00,17.89,17.98,17.86,17.97,873600.0,11.5125,11.5705,11.4932,11.564,873600.0
2009-11-17 15:20:00,17.97,18.04,17.94,17.99,1792200.0,11.564,11.6091,11.5447,11.5769,1792200.0
2009-11-17 15:30:00,18.0,18.01,17.97,18.0,976100.0,11.5833,11.5898,11.564,11.5833,976100.0
2009-11-17 15:40:00,17.99,18.01,17.97,17.99,870400.0,11.5769,11.5898,11.564,11.5769,870400.0
2009-11-17 15:50:00,17.99,18.12,17.95,18.11,2606900.0,11.5769,11.6605,11.5511,11.6541,2606900.0
2009-11-18 09:30:00,18.13,18.3,18.0,18.3,1446300.0,11.667,11.7764,11.5833,11.7764,1446300.0
2009-11-18 09:40:00,18.3,18.5,18.26,18.39,2019400.0,11.7764,11.9051,11.7506,11.8343,2019400.0
2009-11-18 09:50:00,18.4,18.4,18.2,18.24,1399800.0,11.8407,11.8407,11.712,11.7378,1399800.0
2009-11-18 10:00:00,18.24,18.33,18.21,18.32,856200.0,11.7378,11.7957,11.7185,11.7892,856200.0
2009-11-18 10:10:00,18.33,18.34,18.2,18.24,873700.0,11.7957,11.8021,11.712,11.7378,873700.0
2009-11-18 10:20:00,18.24,18.25,18.16,18.2,943100.0,11.7378,11.7442,11.6863,11.712,943100.0
2009-11-18 10:30:00,18.2,18.24,18.06,18.2,895500.0,11.712,11.7378,11.6219,11.712,895500.0
2009-11-18 10:40:00,18.2,18.28,18.18,18.28,791100.0,11.712,11.7635,11.6992,11.7635,791100.0
2009-11-18 10:50:00,18.28,18.33,18.24,18.26,618800.0,11.7635,11.7957,11.7378,11.7506,618800.0
2009-11-18 11:00:00,18.26,18.34,18.25,18.31,744000.0,11.7506,11.8021,11.7442,11.7828,744000.0
2009-11-18 11:10:00,18.31,18.33,18.27,18.27,425700.0,11.7828,11.7957,11.7571,11.7571,425700.0
2009-11-18 11:20:00,18.28,18.3,18.21,18.21,367000.0,11.7635,11.7764,11.7185,11.7185,367000.0
2009-11-18 11:30:00,18.21,18.21,18.14,18.17,579500.0,11.7185,11.7185,11.6734,11.6927,579500.0
2009-11-18 11:40:00,18.18,18.26,18.16,18.22,258200.0,11.6992,11.7506,11.6863,11.7249,258200.0
2009-11-18 11:50:00,18.22,18.24,18.2,18.21,185600.0,11.7249,11.7378,11.712,11.7185,185600.0
2009-11-18 12:00:00,18.21,18.22,18.16,18.18,289600.0,11.7185,11.7249,11.6863,11.6992,289600.0
2009-11-18 12:10:00,18.18,18.19,18.09,18.09,1011800.0,11.6992,11.7056,11.6412,11.6412,1011800.0
2009-11-18 12:20:00,18.09,18.12,18.08,18.09,402700.0,11.6412,11.6605,11.6348,11.6412,402700.0
2009-11-18 12:30:00,18.08,18.08,17.86,17.91,990300.0,11.6348,11.6348,11.4932,11.5254,990300.0
2009-11-18 12:40:00,17.9,17.99,17.87,17.91,674700.0,11.519,11.5769,11.4997,11.5254,674700.0
2009-11-18 12:50:00,17.91,17.91,17.8,17.84,734700.0,11.5254,11.5254,11.4546,11.4804,734700.0
2009-11-18 13:00:00,17.83,17.85,17.75,17.84,611200.0,11.4739,11.4868,11.4224,11.4804,611200.0
2009-11-18 13:10:00,17.84,17.86,17.8,17.81,289000.0,11.4804,11.4932,11.4546,11.4611,289000.0
2009-11-18 13:20:00,17.8,17.8,17.71,17.77,516900.0,11.4546,11.4546,11.3967,11.4353,516900.0
2009-11-18 13:30:00,17.77,17.81,17.65,17.65,680500.0,11.4353,11.4611,11.3581,11.3581,680500.0
2009-11-18 13:40:00,17.66,17.73,17.64,17.67,604100.0,11.3645,11.4096,11.3517,11.371,604100.0
2009-11-18 13:50:00,17.67,17.7,17.6,17.61,525800.0,11.371,11.3903,11.3259,11.3323,525800.0
2009-11-18 14:00:00,17.61,17.68,17.6,17.67,529400.0,11.3323,11.3774,11.3259,11.371,529400.0
2009-11-18 14:10:00,17.67,17.72,17.63,17.67,534700.0,11.371,11.4031,11.3452,11.371,534700.0
2009-11-18 14:20:00,17.67,17.75,17.67,17.72,402100.0,11.371,11.4224,11.371,11.4031,402100.0
2009-11-18 14:30:00,17.72,17.73,17.68,17.7,209300.0,11.4031,11.4096,11.3774,11.3903,209300.0
2009-11-18 14:40:00,17.69,17.74,17.68,17.71,200100.0,11.3838,11.416,11.3774,11.3967,200100.0
2009-11-18 14:50:00,17.71,17.71,17.63,17.65,362600.0,11.3967,11.3967,11.3452,11.3581,362600.0
2009-11-18 15:00:00,17.66,17.75,17.65,17.74,329700.0,11.3645,11.4224,11.3581,11.416,329700.0
2009-11-18 15:10:00,17.74,17.76,17.7,17.73,316700.0,11.416,11.4289,11.3903,11.4096,316700.0
2009-11-18 15:20:00,17.74,17.75,17.69,17.7,252400.0,11.416,11.4224,11.3838,11.3903,252400.0
2009-11-18 15:30:00,17.71,17.71,17.6,17.61,701100.0,11.3967,11.3967,11.3259,11.3323,701100.0
2009-11-18 15:40:00,17.62,17.66,17.6,17.63,764300.0,11.3388,11.3645,11.3259,11.3452,764300.0
2009-11-18 15:50:00,17.62,17.64,17.6,17.6,1530500.0,11.3388,11.3517,11.3259,11.3259,1530500.0
2009-11-19 09:30:00,17.41,17.41,16.86,16.94,2838200.0,11.2036,11.2036,10.8497,10.9012,2838200.0
2009-11-19 09:40:00,16.93,17.05,16.86,17.03,1504700.0,10.8948,10.972,10.8497,10.9591,1504700.0
2009-11-19 09:50:00,17.02,17.07,16.95,17.05,946000.0,10.9527,10.9848,10.9076,10.972,946000.0
2009-11-19 10:00:00,17.05,17.08,16.95,16.96,1048200.0,10.972,10.9913,10.9076,10.9141,1048200.0
2009-11-19 10:10:00,16.95,17.03,16.91,16.97,769400.0,10.9076,10.9591,10.8819,10.9205,769400.0
2009-11-19 10:20:00,16.97,17.0,16.95,16.96,911100.0,10.9205,10.9398,10.9076,10.9141,911100.0
2009-11-19 10:30:00,16.96,16.98,16.81,16.85,1119900.0,10.9141,10.9269,10.8175,10.8433,1119900.0
2009-11-19 10:40:00,16.86,16.88,16.68,16.7,1397100.0,10.8497,10.8626,10.7339,10.7467,1397100.0
2009-11-19 10:50:00,16.7,16.73,16.63,16.67,925500.0,10.7467,10.7661,10.7017,10.7274,925500.0
2009-11-19 11:00:00,16.67,16.75,16.66,16.71,590300.0,10.7274,10.7789,10.721,10.7532,590300.0
2009-11-19 11:10:00,16.71,16.77,16.71,16.72,504900.0,10.7532,10.7918,10.7532,10.7596,504900.0
2009-11-19 11:20:00,16.72,16.79,16.68,16.79,471000.0,10.7596,10.8047,10.7339,10.8047,471000.0
2009-11-19 11:30:00,16.78,16.98,16.78,16.95,807000.0,10.7982,10.9269,10.7982,10.9076,807000.0
2009-11-19 11:40:00,16.95,17.0,16.86,16.86,586300.0,10.9076,10.9398,10.8497,10.8497,586300.0
2009-11-19 11:50:00,16.86,16.97,16.81,16.96,304700.0,10.8497,10.9205,10.8175,10.9141,304700.0
2009-11-19 12:00:00,16.97,17.0,16.93,16.98,334400.0,10.9205,10.9398,10.8948,10.9269,334400.0
2009-11-19 12:10:00,16.97,17.03,16.92,17.0,430300.0,10.9205,10.9591,10.8883,10.9398,430300.0
2009-11-19 12:20:00,17.0,17.06,16.99,17.03,543900.0,10.9398,10.9784,10.9334,10.9591,543900.0
2009-11-19 12:30:00,17.04,17.06,17.0,17.03,404200.0,10.9655,10.9784,10.9398,10.9591,404200.0
2009-11-19 12:40:00,17.04,17.05,16.98,17.03,560300.0,10.9655,10.972,10.9269,10.9591,560300.0
2009-11-19 12:50:00,17.03,17.04,16.98,17.01,346900.0,10.9591,10.9655,10.9269,10.9462,346900.0
2009-11-19 13:00:00,17.0,17.11,17.0,17.06,416000.0,10.9398,11.0106,10.9398,10.9784,416000.0
2009-11-19 13:10:00,17.07,17.07,16.98,16.98,262900.0,10.9848,10.9848,10.9269,10.9269,262900.0
2009-11-19 13:20:00,16.98,17.07,16.97,17.01,260700.0,10.9269,10.9848,10.9205,10.9462,260700.0
2009-11-19 13:30:00,17.01,17.05,17.0,17.02,198200.0,10.9462,10.972,10.9398,10.9527,198200.0
2009-11-19 13:40:00,17.02,17.03,16.95,16.97,251300.0,10.9527,10.9591,10.9076,10.9205,251300.0
2009-11-19 13:50:00,16.97,17.04,16.96,16.99,285000.0,10.9205,10.9655,10.9141,10.9334,285000.0
2009-11-19 14:00:00,17.0,17.02,16.87,16.89,461700.0,10.9398,10.9527,10.8561,10.869,461700.0
2009-11-19 14:10:00,16.89,16.91,16.76,16.77,750200.0,10.869,10.8819,10.7854,10.7918,750200.0
2009-11-19 14:20:00,16.77,16.82,16.72,16.77,802400.0,10.7918,10.824,10.7596,10.7918,802400.0
2009-11-19 14:30:00,16.78,16.85,16.76,16.8,1081700.0,10.7982,10.8433,10.7854,10.8111,1081700.0
2009-11-19 14:40:00,16.8,16.83,16.76,16.8,453800.0,10.8111,10.8304,10.7854,10.8111,453800.0
2009-11-19 14:50:00,16.8,16.88,16.8,16.82,442300.0,10.8111,10.8626,10.8111,10.824,442300.0
2009-11-19 15:00:00,16.82,16.88,16.79,16.88,318800.0,10.824,10.8626,10.8047,10.8626,318800.0
2009-11-19 15:10:00,16.88,16.97,16.85,16.93,1127600.0,10.8626,10.9205,10.8433,10.8948,1127600.0
2009-11-19 15:20:00,16.93,16.97,16.88,16.92,268200.0,10.8948,10.9205,10.8626,10.8883,268200.0
2009-11-19 15:30:00,16.92,16.94,16.88,16.9,335300.0,10.8883,10.9012,10.8626,10.8755,335300.0
2009-11-19 15:40:00,16.91,16.97,16.88,16.95,755800.0,10.8819,10.9205,10.8626,10.9076,755800.0
2009-11-19 15:50:00,16.95,16.96,16.9,16.92,1145100.0,10.9076,10.9141,10.8755,10.8883,1145100.0
2009-11-20 09:30:00,16.56,16.59,16.3,16.49,1934800.0,10.6567,10.676,10.4893,10.6116,1934800.0
2009-11-20 09:40:00,16.49,16.76,16.49,16.53,1903500.0,10.6116,10.7854,10.6116,10.6373,1903500.0
2009-11-20 09:50:00,16.53,16.54,16.4,16.46,1141000.0,10.6373,10.6438,10.5537,10.5923,1141000.0
2009-11-20 10:00:00,16.45,16.47,16.21,16.3,1618100.0,10.5859,10.5987,10.4314,10.4893,1618100.0
2009-11-20 10:10:00,16.3,16.45,16.27,16.43,969600.0,10.4893,10.5859,10.47,10.573,969600.0
2009-11-20 10:20:00,16.43,16.48,16.4,16.46,865800.0,10.573,10.6052,10.5537,10.5923,865800.0
2009-11-20 10:30:00,16.46,16.47,16.28,16.35,843500.0,10.5923,10.5987,10.4765,10.5215,843500.0
2009-11-20 10:40:00,16.36,16.36,16.28,16.29,500800.0,10.528,10.528,10.4765,10.4829,500800.0
2009-11-20 10:50:00,16.29,16.34,16.25,16.28,859300.0,10.4829,10.5151,10.4572,10.4765,859300.0
2009-11-20 11:00:00,16.28,16.38,16.27,16.28,512800.0,10.4765,10.5408,10.47,10.4765,512800.0
2009-11-20 11:10:00,16.29,16.32,16.26,16.3,448800.0,10.4829,10.5022,10.4636,10.4893,448800.0
2009-11-20 11:20:00,16.31,16.31,16.27,16.3,274200.0,10.4958,10.4958,10.47,10.4893,274200.0
2009-11-20 11:30:00,16.3,16.31,16.24,16.24,730200.0,10.4893,10.4958,10.4507,10.4507,730200.0
2009-11-20 11:40:00,16.25,16.39,16.25,16.37,838500.0,10.4572,10.5473,10.4572,10.5344,838500.0
2009-11-20 11:50:00,16.36,16.4,16.34,16.36,296700.0,10.528,10.5537,10.5151,10.528,296700.0
2009-11-20 12:00:00,16.36,16.36,16.26,16.26,436000.0,10.528,10.528,10.4636,10.4636,436000.0
2009-11-20 12:10:00,16.27,16.3,16.24,16.28,490100.0,10.47,10.4893,10.4507,10.4765,490100.0
2009-11-20 12:20:00,16.29,16.29,16.2,16.2,701000.0,10.4829,10.4829,10.425,10.425,701000.0
2009-11-20 12:30:00,16.2,16.23,16.16,16.23,834400.0,10.425,10.4443,10.3992,10.4443,834400.0
2009-11-20 12:40:00,16.22,16.28,16.21,16.25,363400.0,10.4379,10.4765,10.4314,10.4572,363400.0
2009-11-20 12:50:00,16.24,16.27,16.22,16.26,270900.0,10.4507,10.47,10.4379,10.4636,270900.0
2009-11-20 13:00:00,16.26,16.3,16.26,16.28,260900.0,10.4636,10.4893,10.4636,10.4765,260900.0
2009-11-20 13:10:00,16.28,16.29,16.22,16.22,274300.0,10.4765,10.4829,10.4379,10.4379,274300.0
2009-11-20 13:20:00,16.22,16.23,16.17,16.23,294500.0,10.4379,10.4443,10.4057,10.4443,294500.0
2009-11-20 13:30:00,16.24,16.25,16.2,16.22,153800.0,10.4507,10.4572,10.425,10.4379,153800.0
2009-11-20 13:40:00,16.21,16.32,16.2,16.31,229000.0,10.4314,10.5022,10.425,10.4958,229000.0
2009-11-20 13:50:00,16.31,16.34,16.31,16.32,189500.0,10.4958,10.5151,10.4958,10.5022,189500.0
2009-11-20 14:00:00,16.34,16.37,16.33,16.37,372900.0,10.5151,10.5344,10.5086,10.5344,372900.0
2009-11-20 14:10:00,16.37,16.4,16.32,16.34,414400.0,10.5344,10.5537,10.5022,10.5151,414400.0
2009-11-20 14:20:00,16.34,16.39,16.33,16.38,224900.0,10.5151,10.5473,10.5086,10.5408,224900.0
2009-11-20 14:30:00,16.37,16.47,16.36,16.47,1056900.0,10.5344,10.5987,10.528,10.5987,1056900.0
2009-11-20 14:40:00,16.47,16.47,16.38,16.39,1558700.0,10.5987,10.5987,10.5408,10.5473,1558700.0
2009-11-20 14:50:00,16.4,16.4,16.31,16.31,286000.0,10.5537,10.5537,10.4958,10.4958,286000.0
2009-11-20 15:00:00,16.32,16.32,16.27,16.3,519000.0,10.5022,10.5022,10.47,10.4893,519000.0
2009-11-20 15:10:00,16.3,16.31,16.29,16.31,203800.0,10.4893,10.4958,10.4829,10.4958,203800.0
2009-11-20 15:20:00,16.31,16.37,16.3,16.35,368500.0,10.4958,10.5344,10.4893,10.5215,368500.0
2009-11-20 15:30:00,16.35,16.42,16.33,16.42,1339900.0,10.5215,10.5666,10.5086,10.5666,1339900.0
2009-11-20 15:40:00,16.42,16.45,16.36,16.41,1403100.0,10.5666,10.5859,10.528,10.5601,1403100.0
2009-11-20 15:50:00,16.42,16.45,16.35,16.36,1647600.0,10.5666,10.5859,10.5215,10.528,1647600.0
2009-11-23 09:30:00,16.69,16.74,16.22,16.24,3300500.0,10.7403,10.7725,10.4379,10.4507,3300500.0
2009-11-23 09:40:00,16.24,16.29,15.8,16.02,3732700.0,10.4507,10.4829,10.1676,10.3092,3732700.0
2009-11-23 09:50:00,16.02,16.18,16.0,16.13,2179300.0,10.3092,10.4121,10.2963,10.3799,2179300.0
2009-11-23 10:00:00,16.14,16.3,16.12,16.26,1804800.0,10.3864,10.4893,10.3735,10.4636,1804800.0
2009-11-23 10:10:00,16.26,16.31,16.21,16.25,1488700.0,10.4636,10.4958,10.4314,10.4572,1488700.0
2009-11-23 10:20:00,16.26,16.26,16.08,16.09,1179200.0,10.4636,10.4636,10.3478,10.3542,1179200.0
2009-11-23 10:30:00,16.1,16.14,16.05,16.13,931800.0,10.3606,10.3864,10.3285,10.3799,931800.0
2009-11-23 10:40:00,16.14,16.17,16.07,16.07,768300.0,10.3864,10.4057,10.3413,10.3413,768300.0
2009-11-23 10:50:00,16.07,16.08,16.0,16.0,1150300.0,10.3413,10.3478,10.2963,10.2963,1150300.0
2009-11-23 11:00:00,16.0,16.05,15.93,15.98,1331300.0,10.2963,10.3285,10.2512,10.2834,1331300.0
2009-11-23 11:10:00,15.99,16.08,15.96,16.08,639000.0,10.2899,10.3478,10.2705,10.3478,639000.0
2009-11-23 11:20:00,16.08,16.15,16.08,16.13,592900.0,10.3478,10.3928,10.3478,10.3799,592900.0
2009-11-23 11:30:00,16.13,16.21,16.13,16.19,503200.0,10.3799,10.4314,10.3799,10.4186,503200.0
2009-11-23 11:40:00,16.19,16.2,16.11,16.11,433100.0,10.4186,10.425,10.3671,10.3671,433100.0
2009-11-23 11:50:00,16.12,16.15,16.03,16.08,520500.0,10.3735,10.3928,10.3156,10.3478,520500.0
2009-11-23 12:00:00,16.08,16.17,16.08,16.15,302700.0,10.3478,10.4057,10.3478,10.3928,302700.0
2009-11-23 12:10:00,16.16,16.17,16.09,16.1,184700.0,10.3992,10.4057,10.3542,10.3606,184700.0
2009-11-23 12:20:00,16.1,16.13,16.06,16.09,212800.0,10.3606,10.3799,10.3349,10.3542,212800.0
2009-11-23 12:30:00,16.08,16.09,16.03,16.05,393500.0,10.3478,10.3542,10.3156,10.3285,393500.0
2009-11-23 12:40:00,16.05,16.14,16.04,16.08,256700.0,10.3285,10.3864,10.322,10.3478,256700.0
2009-11-23 12:50:00,16.08,16.13,16.07,16.12,118900.0,10.3478,10.3799,10.3413,10.3735,118900.0
2009-11-23 13:00:00,16.12,16.15,16.12,16.13,107300.0,10.3735,10.3928,10.3735,10.3799,107300.0
2009-11-23 13:10:00,16.14,16.14,16.05,16.09,254200.0,10.3864,10.3864,10.3285,10.3542,254200.0
2009-11-23 13:20:00,16.09,16.13,16.09,16.1,136000.0,10.3542,10.3799,10.3542,10.3606,136000.0
2009-11-23 13:30:00,16.1,16.12,16.09,16.1,211700.0,10.3606,10.3735,10.3542,10.3606,211700.0
2009-11-23 13:40:00,16.09,16.14,16.08,16.1,215300.0,10.3542,10.3864,10.3478,10.3606,215300.0
2009-11-23 13:50:00,16.08,16.08,16.0,16.02,352200.0,10.3478,10.3478,10.2963,10.3092,352200.0
2009-11-23 14:00:00,16.02,16.05,16.02,16.04,251000.0,10.3092,10.3285,10.3092,10.322,251000.0
2009-11-23 14:10:00,16.03,16.04,15.98,15.99,625100.0,10.3156,10.322,10.2834,10.2899,625100.0
2009-11-23 14:20:00,15.99,16.05,15.98,16.04,360100.0,10.2899,10.3285,10.2834,10.322,360100.0
2009-11-23 14:30:00,16.04,16.07,16.03,16.03,297100.0,10.322,10.3413,10.3156,10.3156,297100.0
2009-11-23 14:40:00,16.03,16.05,16.01,16.01,165800.0,10.3156,10.3285,10.3027,10.3027,165800.0
2009-11-23 14:50:00,16.01,16.03,16.0,16.01,162100.0,10.3027,10.3156,10.2963,10.3027,162100.0
2009-11-23 15:00:00,16.01,16.05,16.0,16.04,205000.0,10.3027,10.3285,10.2963,10.322,205000.0
2009-11-23 15:10:00,16.03,16.08,16.03,16.06,331200.0,10.3156,10.3478,10.3156,10.3349,331200.0
2009-11-23 15:20:00,16.07,16.09,16.05,16.07,543600.0,10.3413,10.3542,10.3285,10.3413,543600.0
2009-11-23 15:30:00,16.07,16.08,16.03,16.07,632400.0,10.3413,10.3478,10.3156,10.3413,632400.0
2009-11-23 15:40:00,16.07,16.09,16.0,16.05,781300.0,10.3413,10.3542,10.2963,10.3285,781300.0
2009-11-23 15:50:00,16.04,16.05,16.0,16.04,1290600.0,10.322,10.3285,10.2963,10.322,1290600.0
2009-11-24 09:30:00,15.93,16.2,15.86,15.98,1607300.0,10.2512,10.425,10.2062,10.2834,1607300.0
2009-11-24 09:40:00,15.99,16.09,15.96,16.02,942800.0,10.2899,10.3542,10.2705,10.3092,942800.0
2009-11-24 09:50:00,16.02,16.02,15.8,15.81,1232700.0,10.3092,10.3092,10.1676,10.174,1232700.0
2009-11-24 10:00:00,15.81,15.95,15.8,15.84,1266400.0,10.174,10.2641,10.1676,10.1933,1266400.0
2009-11-24 10:10:00,15.84,15.92,15.81,15.84,569200.0,10.1933,10.2448,10.174,10.1933,569200.0
2009-11-24 10:20:00,15.84,15.88,15.8,15.85,746300.0,10.1933,10.2191,10.1676,10.1998,746300.0
2009-11-24 10:30:00,15.84,15.89,15.82,15.85,669900.0,10.1933,10.2255,10.1805,10.1998,669900.0
2009-11-24 10:40:00,15.84,15.87,15.82,15.85,509800.0,10.1933,10.2126,10.1805,10.1998,509800.0
2009-11-24 10:50:00,15.85,15.86,15.68,15.7,1313100.0,10.1998,10.2062,10.0904,10.1032,1313100.0
2009-11-24 11:00:00,15.7,15.82,15.7,15.78,592200.0,10.1032,10.1805,10.1032,10.1547,592200.0
2009-11-24 11:10:00,15.77,15.82,15.73,15.74,454100.0,10.1483,10.1805,10.1225,10.129,454100.0
2009-11-24 11:20:00,15.74,15.82,15.73,15.79,381500.0,10.129,10.1805,10.1225,10.1611,381500.0
2009-11-24 11:30:00,15.79,15.8,15.75,15.76,324600.0,10.1611,10.1676,10.1354,10.1418,324600.0
2009-11-24 11:40:00,15.75,15.79,15.71,15.78,464100.0,10.1354,10.1611,10.1097,10.1547,464100.0
2009-11-24 11:50:00,15.77,15.8,15.76,15.78,487800.0,10.1483,10.1676,10.1418,10.1547,487800.0
2009-11-24 12:00:00,15.78,15.8,15.76,15.77,208400.0,10.1547,10.1676,10.1418,10.1483,208400.0
2009-11-24 12:10:00,15.77,15.78,15.72,15.76,471300.0,10.1483,10.1547,10.1161,10.1418,471300.0
2009-11-24 12:20:00,15.75,15.77,15.73,15.74,283700.0,10.1354,10.1483,10.1225,10.129,283700.0
2009-11-24 12:30:00,15.73,15.75,15.65,15.66,558800.0,10.1225,10.1354,10.0711,10.0775,558800.0
2009-11-24 12:40:00,15.66,15.69,15.57,15.6,847700.0,10.0775,10.0968,10.0196,10.0389,847700.0
2009-11-24 12:50:00,15.6,15.67,15.6,15.63,460200.0,10.0389,10.0839,10.0389,10.0582,460200.0
2009-11-24 13:00:00,15.63,15.66,15.62,15.65,255300.0,10.0582,10.0775,10.0517,10.0711,255300.0
2009-11-24 13:10:00,15.64,15.67,15.63,15.65,224400.0,10.0646,10.0839,10.0582,10.0711,224400.0
2009-11-24 13:20:00,15.65,15.66,15.62,15.64,378900.0,10.0711,10.0775,10.0517,10.0646,378900.0
2009-11-24 13:30:00,15.63,15.66,15.63,15.64,261400.0,10.0582,10.0775,10.0582,10.0646,261400.0
2009-11-24 13:40:00,15.64,15.66,15.63,15.64,208200.0,10.0646,10.0775,10.0582,10.0646,208200.0
2009-11-24 13:50:00,15.65,15.65,15.63,15.64,172000.0,10.0711,10.0711,10.0582,10.0646,172000.0
2009-11-24 14:00:00,15.64,15.75,15.64,15.73,688400.0,10.0646,10.1354,10.0646,10.1225,688400.0
2009-11-24 14:10:00,15.73,15.75,15.71,15.73,162700.0,10.1225,10.1354,10.1097,10.1225,162700.0
2009-11-24 14:20:00,15.72,15.77,15.71,15.74,377500.0,10.1161,10.1483,10.1097,10.129,377500.0
2009-11-24 14:30:00,15.74,15.77,15.74,15.77,213200.0,10.129,10.1483,10.129,10.1483,213200.0
2009-11-24 14:40:00,15.76,15.85,15.76,15.83,598300.0,10.1418,10.1998,10.1418,10.1869,598300.0
2009-11-24 14:50:00,15.84,15.86,15.77,15.79,397400.0,10.1933,10.2062,10.1483,10.1611,397400.0
2009-11-24 15:00:00,15.8,15.83,15.76,15.81,359300.0,10.1676,10.1869,10.1418,10.174,359300.0
2009-11-24 15:10:00,15.82,15.82,15.73,15.74,372300.0,10.1805,10.1805,10.1225,10.129,372300.0
2009-11-24 15:20:00,15.74,15.81,15.74,15.79,289900.0,10.129,10.174,10.129,10.1611,289900.0
2009-11-24 15:30:00,15.78,15.8,15.75,15.77,265100.0,10.1547,10.1676,10.1354,10.1483,265100.0
2009-11-24 15:40:00,15.78,15.8,15.76,15.78,540700.0,10.1547,10.1676,10.1418,10.1547,540700.0
2009-11-24 15:50:00,15.77,15.83,15.77,15.82,1280400.0,10.1483,10.1869,10.1483,10.1805,1280400.0
2009-11-25 09:30:00,15.98,16.0,15.91,15.97,865800.0,10.2834,10.2963,10.2384,10.277,865800.0
2009-11-25 09:40:00,15.97,15.99,15.91,15.93,567500.0,10.277,10.2899,10.2384,10.2512,567500.0
2009-11-25 09:50:00,15.93,15.97,15.83,15.93,675700.0,10.2512,10.277,10.1869,10.2512,675700.0
2009-11-25 10:00:00,15.94,16.17,15.91,16.12,1681600.0,10.2577,10.4057,10.2384,10.3735,1681600.0
2009-11-25 10:10:00,16.13,16.31,16.11,16.27,1408200.0,10.3799,10.4958,10.3671,10.47,1408200.0
2009-11-25 10:20:00,16.27,16.27,16.14,16.21,651200.0,10.47,10.47,10.3864,10.4314,651200.0
2009-11-25 10:30:00,16.21,16.25,16.17,16.21,449100.0,10.4314,10.4572,10.4057,10.4314,449100.0
2009-11-25 10:40:00,16.2,16.25,16.19,16.24,430200.0,10.425,10.4572,10.4186,10.4507,430200.0
2009-11-25 10:50:00,16.25,16.25,16.2,16.24,387000.0,10.4572,10.4572,10.425,10.4507,387000.0
2009-11-25 11:00:00,16.23,16.3,16.23,16.26,572600.0,10.4443,10.4893,10.4443,10.4636,572600.0
2009-11-25 11:10:00,16.26,16.4,16.26,16.4,932400.0,10.4636,10.5537,10.4636,10.5537,932400.0
2009-11-25 11:20:00,16.4,16.45,16.34,16.45,823200.0,10.5537,10.5859,10.5151,10.5859,823200.0
2009-11-25 11:30:00,16.44,16.5,16.44,16.49,968700.0,10.5794,10.618,10.5794,10.6116,968700.0
2009-11-25 11:40:00,16.49,16.52,16.47,16.51,911600.0,10.6116,10.6309,10.5987,10.6245,911600.0
2009-11-25 11:50:00,16.51,16.52,16.42,16.44,558200.0,10.6245,10.6309,10.5666,10.5794,558200.0
2009-11-25 12:00:00,16.45,16.48,16.42,16.44,339500.0,10.5859,10.6052,10.5666,10.5794,339500.0
2009-11-25 12:10:00,16.44,16.47,16.39,16.47,339500.0,10.5794,10.5987,10.5473,10.5987,339500.0
2009-11-25 12:20:00,16.47,16.48,16.43,16.45,308400.0,10.5987,10.6052,10.573,10.5859,308400.0
2009-11-25 12:30:00,16.46,16.47,16.44,16.44,181300.0,10.5923,10.5987,10.5794,10.5794,181300.0
2009-11-25 12:40:00,16.45,16.47,16.42,16.42,207000.0,10.5859,10.5987,10.5666,10.5666,207000.0
2009-11-25 12:50:00,16.43,16.43,16.35,16.38,593300.0,10.573,10.573,10.5215,10.5408,593300.0
2009-11-25 13:00:00,16.39,16.45,16.38,16.44,172000.0,10.5473,10.5859,10.5408,10.5794,172000.0
2009-11-25 13:10:00,16.44,16.44,16.4,16.42,211900.0,10.5794,10.5794,10.5537,10.5666,211900.0
2009-11-25 13:20:00,16.42,16.47,16.41,16.46,250500.0,10.5666,10.5987,10.5601,10.5923,250500.0
2009-11-25 13:30:00,16.45,16.49,16.45,16.48,214700.0,10.5859,10.6116,10.5859,10.6052,214700.0
2009-11-25 13:40:00,16.47,16.48,16.42,16.44,217500.0,10.5987,10.6052,10.5666,10.5794,217500.0
2009-11-25 13:50:00,16.44,16.48,16.43,16.45,217700.0,10.5794,10.6052,10.573,10.5859,217700.0
2009-11-25 14:00:00,16.45,16.47,16.42,16.42,259300.0,10.5859,10.5987,10.5666,10.5666,259300.0
2009-11-25 14:10:00,16.42,16.46,16.42,16.45,249900.0,10.5666,10.5923,10.5666,10.5859,249900.0
2009-11-25 14:20:00,16.45,16.49,16.44,16.47,182700.0,10.5859,10.6116,10.5794,10.5987,182700.0
2009-11-25 14:30:00,16.47,16.49,16.46,16.48,225600.0,10.5987,10.6116,10.5923,10.6052,225600.0
2009-11-25 14:40:00,16.48,16.52,16.47,16.48,544300.0,10.6052,10.6309,10.5987,10.6052,544300.0
2009-11-25 14:50:00,16.47,16.54,16.47,16.52,337100.0,10.5987,10.6438,10.5987,10.6309,337100.0
2009-11-25 15:00:00,16.52,16.52,16.44,16.46,396000.0,10.6309,10.6309,10.5794,10.5923,396000.0
2009-11-25 15:10:00,16.46,16.52,16.46,16.47,219400.0,10.5923,10.6309,10.5923,10.5987,219400.0
2009-11-25 15:20:00,16.47,16.52,16.46,16.51,239700.0,10.5987,10.6309,10.5923,10.6245,239700.0
2009-11-25 15:30:00,16.51,16.52,16.48,16.51,379000.0,10.6245,10.6309,10.6052,10.6245,379000.0
2009-11-25 15:40:00,16.5,16.52,16.48,16.49,355500.0,10.618,10.6309,10.6052,10.6116,355500.0
2009-11-25 15:50:00,16.48,16.5,16.47,16.5,1165100.0,10.6052,10.618,10.5987,10.618,1165100.0
2009-11-27 09:30:00,15.39,15.58,15.12,15.55,2725300.0,9.9037,10.026,9.73,10.0067,2725300.0
2009-11-27 09:40:00,15.54,15.75,15.54,15.58,1755300.0,10.0003,10.1354,10.0003,10.026,1755300.0
2009-11-27 09:50:00,15.59,15.68,15.53,15.64,1463700.0,10.0324,10.0904,9.9938,10.0646,1463700.0
2009-11-27 10:00:00,15.65,15.83,15.64,15.7,1229400.0,10.0711,10.1869,10.0646,10.1032,1229400.0
2009-11-27 10:10:00,15.69,15.74,15.68,15.73,566500.0,10.0968,10.129,10.0904,10.1225,566500.0
2009-11-27 10:20:00,15.74,15.78,15.71,15.77,778900.0,10.129,10.1547,10.1097,10.1483,778900.0
2009-11-27 10:30:00,15.78,15.78,15.72,15.76,468700.0,10.1547,10.1547,10.1161,10.1418,468700.0
2009-11-27 10:40:00,15.76,15.9,15.74,15.9,692200.0,10.1418,10.2319,10.129,10.2319,692200.0
2009-11-27 10:50:00,15.9,15.97,15.85,15.94,718400.0,10.2319,10.277,10.1998,10.2577,718400.0
2009-11-27 11:00:00,15.94,16.1,15.93,16.08,786800.0,10.2577,10.3606,10.2512,10.3478,786800.0
2009-11-27 11:10:00,16.08,16.12,15.97,15.97,782900.0,10.3478,10.3735,10.277,10.277,782900.0
2009-11-27 11:20:00,15.97,16.01,15.89,15.97,745500.0,10.277,10.3027,10.2255,10.277,745500.0
2009-11-27 11:30:00,15.96,15.97,15.81,15.87,927200.0,10.2705,10.277,10.174,10.2126,927200.0
2009-11-27 11:40:00,15.87,15.95,15.86,15.91,359700.0,10.2126,10.2641,10.2062,10.2384,359700.0
2009-11-27 11:50:00,15.91,15.98,15.9,15.93,316000.0,10.2384,10.2834,10.2319,10.2512,316000.0
2009-11-27 12:00:00,15.92,15.95,15.88,15.89,428300.0,10.2448,10.2641,10.2191,10.2255,428300.0
2009-11-27 12:10:00,15.9,15.92,15.85,15.9,378200.0,10.2319,10.2448,10.1998,10.2319,378200.0
2009-11-27 12:20:00,15.91,15.93,15.86,15.88,415000.0,10.2384,10.2512,10.2062,10.2191,415000.0
2009-11-27 12:30:00,15.88,15.93,15.85,15.93,431700.0,10.2191,10.2512,10.1998,10.2512,431700.0
2009-11-27 12:40:00,15.93,16.03,15.89,15.96,554000.0,10.2512,10.3156,10.2255,10.2705,554000.0
2009-11-27 12:50:00,15.96,15.97,15.79,15.8,851900.0,10.2705,10.277,10.1611,10.1676,851900.0
2009-11-30 09:30:00,15.62,15.72,15.5,15.57,1512600.0,10.0517,10.1161,9.9745,10.0196,1512600.0
2009-11-30 09:40:00,15.58,15.62,15.29,15.29,2243300.0,10.026,10.0517,9.8394,9.8394,2243300.0
2009-11-30 09:50:00,15.29,15.38,15.25,15.36,1380100.0,9.8394,9.8973,9.8136,9.8844,1380100.0
2009-11-30 10:00:00,15.37,15.5,15.31,15.46,1267300.0,9.8909,9.9745,9.8523,9.9488,1267300.0
2009-11-30 10:10:00,15.47,15.59,15.41,15.48,1609600.0,9.9552,10.0324,9.9166,9.9617,1609600.0
2009-11-30 10:20:00,15.48,15.49,15.42,15.46,1076700.0,9.9617,9.9681,9.923,9.9488,1076700.0
2009-11-30 10:30:00,15.46,15.52,15.43,15.46,674300.0,9.9488,9.9874,9.9295,9.9488,674300.0
2009-11-30 10:40:00,15.47,15.53,15.43,15.51,1147400.0,9.9552,9.9938,9.9295,9.981,1147400.0
2009-11-30 10:50:00,15.51,15.52,15.46,15.51,578900.0,9.981,9.9874,9.9488,9.981,578900.0
2009-11-30 11:00:00,15.51,15.51,15.33,15.35,1436000.0,9.981,9.981,9.8651,9.878,1436000.0
2009-11-30 11:10:00,15.35,15.36,15.27,15.31,1026800.0,9.878,9.8844,9.8265,9.8523,1026800.0
2009-11-30 11:20:00,15.31,15.33,15.16,15.17,1289600.0,9.8523,9.8651,9.7557,9.7622,1289600.0
2009-11-30 11:30:00,15.18,15.19,15.08,15.11,1247800.0,9.7686,9.775,9.7042,9.7236,1247800.0
2009-11-30 11:40:00,15.12,15.17,15.1,15.1,774000.0,9.73,9.7622,9.7171,9.7171,774000.0
2009-11-30 11:50:00,15.1,15.14,15.05,15.06,852800.0,9.7171,9.7429,9.6849,9.6914,852800.0
2009-11-30 12:00:00,15.06,15.08,15.0,15.04,1329000.0,9.6914,9.7042,9.6528,9.6785,1329000.0
2009-11-30 12:10:00,15.04,15.15,15.02,15.1,702200.0,9.6785,9.7493,9.6656,9.7171,702200.0
2009-11-30 12:20:00,15.1,15.14,15.07,15.1,365300.0,9.7171,9.7429,9.6978,9.7171,365300.0
2009-11-30 12:30:00,15.1,15.12,15.04,15.06,613400.0,9.7171,9.73,9.6785,9.6914,613400.0
2009-11-30 12:40:00,15.06,15.12,15.05,15.11,382200.0,9.6914,9.73,9.6849,9.7236,382200.0
2009-11-30 12:50:00,15.11,15.11,15.06,15.06,250100.0,9.7236,9.7236,9.6914,9.6914,250100.0
2009-11-30 13:00:00,15.07,15.12,15.03,15.06,348100.0,9.6978,9.73,9.6721,9.6914,348100.0
2009-11-30 13:10:00,15.05,15.1,15.04,15.09,241300.0,9.6849,9.7171,9.6785,9.7107,241300.0
2009-11-30 13:20:00,15.09,15.16,15.08,15.16,384800.0,9.7107,9.7557,9.7042,9.7557,384800.0
2009-11-30 13:30:00,15.16,15.24,15.15,15.22,1068600.0,9.7557,9.8072,9.7493,9.7943,1068600.0
2009-11-30 13:40:00,15.2,15.2,15.1,15.14,542800.0,9.7815,9.7815,9.7171,9.7429,542800.0
2009-11-30 13:50:00,15.14,15.17,15.11,15.12,414800.0,9.7429,9.7622,9.7236,9.73,414800.0
2009-11-30 14:00:00,15.12,15.14,15.08,15.09,388000.0,9.73,9.7429,9.7042,9.7107,388000.0
2009-11-30 14:10:00,15.1,15.11,15.05,15.07,504200.0,9.7171,9.7236,9.6849,9.6978,504200.0
2009-11-30 14:20:00,15.07,15.08,15.02,15.06,464700.0,9.6978,9.7042,9.6656,9.6914,464700.0
2009-11-30 14:30:00,15.06,15.06,15.01,15.02,435000.0,9.6914,9.6914,9.6592,9.6656,435000.0
2009-11-30 14:40:00,15.02,15.04,15.0,15.02,620000.0,9.6656,9.6785,9.6528,9.6656,620000.0
2009-11-30 14:50:00,15.03,15.03,14.92,14.92,1411500.0,9.6721,9.6721,9.6013,9.6013,1411500.0
2009-11-30 15:00:00,14.93,15.07,14.92,15.06,835800.0,9.6077,9.6978,9.6013,9.6914,835800.0
2009-11-30 15:10:00,15.07,15.12,15.02,15.08,590700.0,9.6978,9.73,9.6656,9.7042,590700.0
2009-11-30 15:20:00,15.08,15.18,15.06,15.15,776600.0,9.7042,9.7686,9.6914,9.7493,776600.0
2009-11-30 15:30:00,15.15,15.27,15.14,15.24,866200.0,9.7493,9.8265,9.7429,9.8072,866200.0
2009-11-30 15:40:00,15.24,15.31,15.2,15.29,993000.0,9.8072,9.8523,9.7815,9.8394,993000.0
2009-11-30 15:50:00,15.29,15.32,15.25,15.32,1471300.0,9.8394,9.8587,9.8136,9.8587,1471300.0
2009-12-01 09:30:00,15.79,15.98,15.76,15.96,2501200.0,10.1611,10.2834,10.1418,10.2705,2501200.0
2009-12-01 09:40:00,15.96,15.97,15.83,15.88,1151400.0,10.2705,10.277,10.1869,10.2191,1151400.0
2009-12-01 09:50:00,15.89,15.95,15.88,15.89,783500.0,10.2255,10.2641,10.2191,10.2255,783500.0
2009-12-01 10:00:00,15.89,15.91,15.79,15.85,1048500.0,10.2255,10.2384,10.1611,10.1998,1048500.0
2009-12-01 10:10:00,15.84,15.86,15.8,15.84,782200.0,10.1933,10.2062,10.1676,10.1933,782200.0
2009-12-01 10:20:00,15.84,15.84,15.71,15.73,964600.0,10.1933,10.1933,10.1097,10.1225,964600.0
2009-12-01 10:30:00,15.73,15.75,15.66,15.68,671400.0,10.1225,10.1354,10.0775,10.0904,671400.0
2009-12-01 10:40:00,15.68,15.75,15.68,15.73,382700.0,10.0904,10.1354,10.0904,10.1225,382700.0
2009-12-01 10:50:00,15.73,15.88,15.72,15.87,787600.0,10.1225,10.2191,10.1161,10.2126,787600.0
2009-12-01 11:00:00,15.87,15.89,15.81,15.88,470800.0,10.2126,10.2255,10.174,10.2191,470800.0
2009-12-01 11:10:00,15.88,15.89,15.85,15.86,397200.0,10.2191,10.2255,10.1998,10.2062,397200.0
2009-12-01 11:20:00,15.86,15.93,15.86,15.89,631800.0,10.2062,10.2512,10.2062,10.2255,631800.0
2009-12-01 11:30:00,15.89,15.95,15.89,15.92,519800.0,10.2255,10.2641,10.2255,10.2448,519800.0
2009-12-01 11:40:00,15.93,15.94,15.92,15.92,215000.0,10.2512,10.2577,10.2448,10.2448,215000.0
2009-12-01 11:50:00,15.92,15.98,15.91,15.98,514300.0,10.2448,10.2834,10.2384,10.2834,514300.0
2009-12-01 12:00:00,15.97,16.13,15.97,16.09,1722600.0,10.277,10.3799,10.277,10.3542,1722600.0
2009-12-01 12:10:00,16.08,16.16,16.08,16.11,779100.0,10.3478,10.3992,10.3478,10.3671,779100.0
2009-12-01 12:20:00,16.1,16.11,16.06,16.1,476500.0,10.3606,10.3671,10.3349,10.3606,476500.0
2009-12-01 12:30:00,16.1,16.11,16.08,16.09,308100.0,10.3606,10.3671,10.3478,10.3542,308100.0
2009-12-01 12:40:00,16.1,16.13,16.01,16.1,545700.0,10.3606,10.3799,10.3027,10.3606,545700.0
2009-12-01 12:50:00,16.11,16.14,16.09,16.09,347200.0,10.3671,10.3864,10.3542,10.3542,347200.0
2009-12-01 13:00:00,16.09,16.11,16.03,16.1,399800.0,10.3542,10.3671,10.3156,10.3606,399800.0
2009-12-01 13:10:00,16.09,16.15,16.09,16.15,261600.0,10.3542,10.3928,10.3542,10.3928,261600.0
2009-12-01 13:20:00,16.15,16.27,16.14,16.25,982300.0,10.3928,10.47,10.3864,10.4572,982300.0
2009-12-01 13:30:00,16.26,16.29,16.24,16.27,578500.0,10.4636,10.4829,10.4507,10.47,578500.0
2009-12-01 13:40:00,16.26,16.28,16.18,16.21,439600.0,10.4636,10.4765,10.4121,10.4314,439600.0
2009-12-01 13:50:00,16.22,16.27,16.22,16.23,352300.0,10.4379,10.47,10.4379,10.4443,352300.0
2009-12-01 14:00:00,16.24,16.28,16.23,16.25,253300.0,10.4507,10.4765,10.4443,10.4572,253300.0
2009-12-01 14:10:00,16.25,16.29,16.24,16.25,231600.0,10.4572,10.4829,10.4507,10.4572,231600.0
2009-12-01 14:20:00,16.24,16.3,16.21,16.26,579000.0,10.4507,10.4893,10.4314,10.4636,579000.0
2009-12-01 14:30:00,16.27,16.32,16.25,16.32,449500.0,10.47,10.5022,10.4572,10.5022,449500.0
2009-12-01 14:40:00,16.32,16.33,16.21,16.24,596100.0,10.5022,10.5086,10.4314,10.4507,596100.0
2009-12-01 14:50:00,16.24,16.25,16.16,16.2,462900.0,10.4507,10.4572,10.3992,10.425,462900.0
2009-12-01 15:00:00,16.2,16.22,16.11,16.13,497200.0,10.425,10.4379,10.3671,10.3799,497200.0
2009-12-01 15:10:00,16.14,16.19,16.12,16.15,344300.0,10.3864,10.4186,10.3735,10.3928,344300.0
2009-12-01 15:20:00,16.16,16.19,16.06,16.11,793600.0,10.3992,10.4186,10.3349,10.3671,793600.0
2009-12-01 15:30:00,16.11,16.11,16.03,16.08,830400.0,10.3671,10.3671,10.3156,10.3478,830400.0
2009-12-01 15:40:00,16.08,16.14,16.07,16.13,776500.0,10.3478,10.3864,10.3413,10.3799,776500.0
2009-12-01 15:50:00,16.14,16.14,16.06,16.11,1197600.0,10.3864,10.3864,10.3349,10.3671,1197600.0
2009-12-02 09:30:00,16.02,16.48,16.01,16.38,1773200.0,10.3092,10.6052,10.3027,10.5408,1773200.0
2009-12-02 09:40:00,16.37,16.48,16.31,16.34,1440600.0,10.5344,10.6052,10.4958,10.5151,1440600.0
2009-12-02 09:50:00,16.35,16.4,16.26,16.28,907400.0,10.5215,10.5537,10.4636,10.4765,907400.0
2009-12-02 10:00:00,16.28,16.37,16.28,16.35,590200.0,10.4765,10.5344,10.4765,10.5215,590200.0
2009-12-02 10:10:00,16.35,16.48,16.34,16.44,1284200.0,10.5215,10.6052,10.5151,10.5794,1284200.0
2009-12-02 10:20:00,16.43,16.49,16.43,16.45,793500.0,10.573,10.6116,10.573,10.5859,793500.0
2009-12-02 10:30:00,16.45,16.46,16.37,16.39,741300.0,10.5859,10.5923,10.5344,10.5473,741300.0
2009-12-02 10:40:00,16.39,16.48,16.38,16.44,656300.0,10.5473,10.6052,10.5408,10.5794,656300.0
2009-12-02 10:50:00,16.44,16.45,16.41,16.45,368300.0,10.5794,10.5859,10.5601,10.5859,368300.0
2009-12-02 11:00:00,16.44,16.45,16.36,16.39,597200.0,10.5794,10.5859,10.528,10.5473,597200.0
2009-12-02 11:10:00,16.4,16.41,16.33,16.33,547100.0,10.5537,10.5601,10.5086,10.5086,547100.0
2009-12-02 11:20:00,16.33,16.42,16.3,16.31,459900.0,10.5086,10.5666,10.4893,10.4958,459900.0
2009-12-02 11:30:00,16.31,16.4,16.29,16.39,453500.0,10.4958,10.5537,10.4829,10.5473,453500.0
2009-12-02 11:40:00,16.39,16.39,16.35,16.36,312400.0,10.5473,10.5473,10.5215,10.528,312400.0
2009-12-02 11:50:00,16.36,16.38,16.34,16.34,251900.0,10.528,10.5408,10.5151,10.5151,251900.0
2009-12-02 12:00:00,16.35,16.37,16.32,16.34,398600.0,10.5215,10.5344,10.5022,10.5151,398600.0
2009-12-02 12:10:00,16.35,16.35,16.27,16.28,442000.0,10.5215,10.5215,10.47,10.4765,442000.0
2009-12-02 12:20:00,16.28,16.28,16.18,16.21,872000.0,10.4765,10.4765,10.4121,10.4314,872000.0
2009-12-02 12:30:00,16.21,16.22,16.2,16.21,462600.0,10.4314,10.4379,10.425,10.4314,462600.0
2009-12-02 12:40:00,16.2,16.26,16.16,16.25,469000.0,10.425,10.4636,10.3992,10.4572,469000.0
2009-12-02 12:50:00,16.24,16.26,16.22,16.26,127900.0,10.4507,10.4636,10.4379,10.4636,127900.0
2009-12-02 13:00:00,16.26,16.3,16.25,16.3,337900.0,10.4636,10.4893,10.4572,10.4893,337900.0
2009-12-02 13:10:00,16.3,16.34,16.28,16.32,241900.0,10.4893,10.5151,10.4765,10.5022,241900.0
2009-12-02 13:20:00,16.32,16.36,16.32,16.33,259600.0,10.5022,10.528,10.5022,10.5086,259600.0
2009-12-02 13:30:00,16.33,16.35,16.33,16.33,183400.0,10.5086,10.5215,10.5086,10.5086,183400.0
2009-12-02 13:40:00,16.33,16.37,16.33,16.37,242100.0,10.5086,10.5344,10.5086,10.5344,242100.0
2009-12-02 13:50:00,16.37,16.39,16.36,16.37,231900.0,10.5344,10.5473,10.528,10.5344,231900.0
2009-12-02 14:00:00,16.36,16.4,16.32,16.34,491500.0,10.528,10.5537,10.5022,10.5151,491500.0
2009-12-02 14:10:00,16.34,16.36,16.31,16.31,316900.0,10.5151,10.528,10.4958,10.4958,316900.0
2009-12-02 14:20:00,16.31,16.34,16.29,16.31,400200.0,10.4958,10.5151,10.4829,10.4958,400200.0
2009-12-02 14:30:00,16.3,16.3,16.23,16.25,265100.0,10.4893,10.4893,10.4443,10.4572,265100.0
2009-12-02 14:40:00,16.26,16.27,16.22,16.26,241400.0,10.4636,10.47,10.4379,10.4636,241400.0
2009-12-02 14:50:00,16.26,16.28,16.24,16.25,201900.0,10.4636,10.4765,10.4507,10.4572,201900.0
2009-12-02 15:00:00,16.24,16.28,16.24,16.27,244400.0,10.4507,10.4765,10.4507,10.47,244400.0
2009-12-02 15:10:00,16.26,16.29,16.25,16.26,255800.0,10.4636,10.4829,10.4572,10.4636,255800.0
2009-12-02 15:20:00,16.26,16.28,16.25,16.27,277500.0,10.4636,10.4765,10.4572,10.47,277500.0
2009-12-02 15:30:00,16.26,16.27,16.21,16.24,515600.0,10.4636,10.47,10.4314,10.4507,515600.0
2009-12-02 15:40:00,16.24,16.29,16.23,16.24,1421200.0,10.4507,10.4829,10.4443,10.4507,1421200.0
2009-12-02 15:50:00,16.24,16.27,16.12,16.13,1144100.0,10.4507,10.47,10.3735,10.3799,1144100.0
2009-12-03 09:30:00,16.46,16.56,16.42,16.52,1139400.0,10.5923,10.6567,10.5666,10.6309,1139400.0
2009-12-03 09:40:00,16.53,16.55,16.45,16.55,939100.0,10.6373,10.6502,10.5859,10.6502,939100.0
2009-12-03 09:50:00,16.54,16.6,16.42,16.5,1090700.0,10.6438,10.6824,10.5666,10.618,1090700.0
2009-12-03 10:00:00,16.49,16.49,16.33,16.45,1028200.0,10.6116,10.6116,10.5086,10.5859,1028200.0
2009-12-03 10:10:00,16.45,16.48,16.33,16.34,905800.0,10.5859,10.6052,10.5086,10.5151,905800.0
2009-12-03 10:20:00,16.35,16.47,16.33,16.47,743500.0,10.5215,10.5987,10.5086,10.5987,743500.0
2009-12-03 10:30:00,16.47,16.49,16.36,16.36,439100.0,10.5987,10.6116,10.528,10.528,439100.0
2009-12-03 10:40:00,16.36,16.46,16.34,16.44,590300.0,10.528,10.5923,10.5151,10.5794,590300.0
2009-12-03 10:50:00,16.44,16.5,16.36,16.49,592200.0,10.5794,10.618,10.528,10.6116,592200.0
2009-12-03 11:00:00,16.49,16.51,16.46,16.5,384100.0,10.6116,10.6245,10.5923,10.618,384100.0
2009-12-03 11:10:00,16.5,16.51,16.47,16.47,371800.0,10.618,10.6245,10.5987,10.5987,371800.0
2009-12-03 11:20:00,16.48,16.55,16.47,16.54,531900.0,10.6052,10.6502,10.5987,10.6438,531900.0
2009-12-03 11:30:00,16.54,16.55,16.46,16.48,391400.0,10.6438,10.6502,10.5923,10.6052,391400.0
2009-12-03 11:40:00,16.49,16.54,16.48,16.53,250800.0,10.6116,10.6438,10.6052,10.6373,250800.0
2009-12-03 11:50:00,16.53,16.55,16.52,16.53,235200.0,10.6373,10.6502,10.6309,10.6373,235200.0
2009-12-03 12:00:00,16.52,16.54,16.5,16.51,183600.0,10.6309,10.6438,10.618,10.6245,183600.0
2009-12-03 12:10:00,16.51,16.54,16.49,16.53,433900.0,10.6245,10.6438,10.6116,10.6373,433900.0
2009-12-03 12:20:00,16.53,16.55,16.5,16.51,427500.0,10.6373,10.6502,10.618,10.6245,427500.0
2009-12-03 12:30:00,16.51,16.53,16.5,16.51,276000.0,10.6245,10.6373,10.618,10.6245,276000.0
2009-12-03 12:40:00,16.51,16.53,16.51,16.52,171100.0,10.6245,10.6373,10.6245,10.6309,171100.0
2009-12-03 12:50:00,16.51,16.54,16.48,16.54,348300.0,10.6245,10.6438,10.6052,10.6438,348300.0
2009-12-03 13:00:00,16.53,16.6,16.52,16.57,709100.0,10.6373,10.6824,10.6309,10.6631,709100.0
2009-12-03 13:10:00,16.56,16.58,16.51,16.56,412000.0,10.6567,10.6695,10.6245,10.6567,412000.0
2009-12-03 13:20:00,16.56,16.58,16.54,16.55,151700.0,10.6567,10.6695,10.6438,10.6502,151700.0
2009-12-03 13:30:00,16.56,16.57,16.52,16.55,250000.0,10.6567,10.6631,10.6309,10.6502,250000.0
2009-12-03 13:40:00,16.55,16.57,16.53,16.55,227900.0,10.6502,10.6631,10.6373,10.6502,227900.0
2009-12-03 13:50:00,16.55,16.57,16.53,16.57,343000.0,10.6502,10.6631,10.6373,10.6631,343000.0
2009-12-03 14:00:00,16.57,16.59,16.56,16.57,394000.0,10.6631,10.676,10.6567,10.6631,394000.0
2009-12-03 14:10:00,16.57,16.59,16.54,16.58,383800.0,10.6631,10.676,10.6438,10.6695,383800.0
2009-12-03 14:20:00,16.57,16.59,16.53,16.54,284700.0,10.6631,10.676,10.6373,10.6438,284700.0
2009-12-03 14:30:00,16.53,16.54,16.5,16.53,324100.0,10.6373,10.6438,10.618,10.6373,324100.0
2009-12-03 14:40:00,16.53,16.56,16.52,16.52,257500.0,10.6373,10.6567,10.6309,10.6309,257500.0
2009-12-03 14:50:00,16.52,16.53,16.4,16.4,678100.0,10.6309,10.6373,10.5537,10.5537,678100.0
2009-12-03 15:00:00,16.4,16.43,16.39,16.41,394300.0,10.5537,10.573,10.5473,10.5601,394300.0
2009-12-03 15:10:00,16.4,16.44,16.38,16.44,281100.0,10.5537,10.5794,10.5408,10.5794,281100.0
2009-12-03 15:20:00,16.44,16.44,16.33,16.36,756400.0,10.5794,10.5794,10.5086,10.528,756400.0
2009-12-03 15:30:00,16.37,16.38,16.26,16.28,740400.0,10.5344,10.5408,10.4636,10.4765,740400.0
2009-12-03 15:40:00,16.27,16.28,16.14,16.15,1016600.0,10.47,10.4765,10.3864,10.3928,1016600.0
2009-12-03 15:50:00,16.16,16.16,16.03,16.15,1366300.0,10.3992,10.3992,10.3156,10.3928,1366300.0
2009-12-04 09:30:00,16.51,16.65,16.5,16.54,1022400.0,10.6245,10.7146,10.618,10.6438,1022400.0
2009-12-04 09:40:00,16.54,16.71,16.54,16.68,1277400.0,10.6438,10.7532,10.6438,10.7339,1277400.0
2009-12-04 09:50:00,16.68,16.68,16.51,16.58,799600.0,10.7339,10.7339,10.6245,10.6695,799600.0
2009-12-04 10:00:00,16.59,16.63,16.5,16.51,892400.0,10.676,10.7017,10.618,10.6245,892400.0
2009-12-04 10:10:00,16.51,16.52,16.34,16.38,975900.0,10.6245,10.6309,10.5151,10.5408,975900.0
2009-12-04 10:20:00,16.39,16.41,16.31,16.36,630200.0,10.5473,10.5601,10.4958,10.528,630200.0
2009-12-04 10:30:00,16.37,16.39,16.3,16.32,793200.0,10.5344,10.5473,10.4893,10.5022,793200.0
2009-12-04 10:40:00,16.31,16.34,16.23,16.27,911200.0,10.4958,10.5151,10.4443,10.47,911200.0
2009-12-04 10:50:00,16.27,16.27,16.15,16.17,799500.0,10.47,10.47,10.3928,10.4057,799500.0
2009-12-04 11:00:00,16.17,16.18,15.97,16.05,1467200.0,10.4057,10.4121,10.277,10.3285,1467200.0
2009-12-04 11:10:00,16.06,16.07,15.94,15.95,1397500.0,10.3349,10.3413,10.2577,10.2641,1397500.0
2009-12-04 11:20:00,15.95,15.96,15.7,15.71,1818900.0,10.2641,10.2705,10.1032,10.1097,1818900.0
2009-12-04 11:30:00,15.7,15.82,15.67,15.76,1381600.0,10.1032,10.1805,10.0839,10.1418,1381600.0
2009-12-04 11:40:00,15.76,15.77,15.52,15.75,1470100.0,10.1418,10.1483,9.9874,10.1354,1470100.0
2009-12-04 11:50:00,15.75,15.95,15.69,15.94,915200.0,10.1354,10.2641,10.0968,10.2577,915200.0
2009-12-04 12:00:00,15.93,16.03,15.91,16.02,1014100.0,10.2512,10.3156,10.2384,10.3092,1014100.0
2009-12-04 12:10:00,16.03,16.09,15.87,15.87,709700.0,10.3156,10.3542,10.2126,10.2126,709700.0
2009-12-04 12:20:00,15.87,15.95,15.82,15.94,461800.0,10.2126,10.2641,10.1805,10.2577,461800.0
2009-12-04 12:30:00,15.93,16.0,15.93,15.97,421000.0,10.2512,10.2963,10.2512,10.277,421000.0
2009-12-04 12:40:00,15.97,16.04,15.95,15.98,518600.0,10.277,10.322,10.2641,10.2834,518600.0
2009-12-04 12:50:00,15.98,16.03,15.97,15.98,429700.0,10.2834,10.3156,10.277,10.2834,429700.0
2009-12-04 13:00:00,15.99,16.01,15.95,15.99,383500.0,10.2899,10.3027,10.2641,10.2899,383500.0
2009-12-04 13:10:00,16.0,16.0,15.9,15.97,275000.0,10.2963,10.2963,10.2319,10.277,275000.0
2009-12-04 13:20:00,15.97,15.98,15.81,15.81,281500.0,10.277,10.2834,10.174,10.174,281500.0
2009-12-04 13:30:00,15.81,15.9,15.8,15.89,341200.0,10.174,10.2319,10.1676,10.2255,341200.0
2009-12-04 13:40:00,15.89,15.97,15.88,15.89,286600.0,10.2255,10.277,10.2191,10.2255,286600.0
2009-12-04 13:50:00,15.89,15.91,15.83,15.87,489000.0,10.2255,10.2384,10.1869,10.2126,489000.0
2009-12-04 14:00:00,15.86,15.92,15.86,15.86,228900.0,10.2062,10.2448,10.2062,10.2062,228900.0
2009-12-04 14:10:00,15.86,15.91,15.86,15.87,237500.0,10.2062,10.2384,10.2062,10.2126,237500.0
2009-12-04 14:20:00,15.87,15.88,15.82,15.85,345800.0,10.2126,10.2191,10.1805,10.1998,345800.0
2009-12-04 14:30:00,15.85,15.96,15.85,15.92,413500.0,10.1998,10.2705,10.1998,10.2448,413500.0
2009-12-04 14:40:00,15.92,15.95,15.87,15.87,272100.0,10.2448,10.2641,10.2126,10.2126,272100.0
2009-12-04 14:50:00,15.88,16.0,15.86,16.0,724300.0,10.2191,10.2963,10.2062,10.2963,724300.0
2009-12-04 15:00:00,16.01,16.1,15.99,16.01,1199500.0,10.3027,10.3606,10.2899,10.3027,1199500.0
2009-12-04 15:10:00,16.0,16.07,16.0,16.07,384100.0,10.2963,10.3413,10.2963,10.3413,384100.0
2009-12-04 15:20:00,16.07,16.18,16.06,16.12,784200.0,10.3413,10.4121,10.3349,10.3735,784200.0
2009-12-04 15:30:00,16.12,16.15,16.02,16.04,427900.0,10.3735,10.3928,10.3092,10.322,427900.0
2009-12-04 15:40:00,16.03,16.14,16.02,16.11,568100.0,10.3156,10.3864,10.3092,10.3671,568100.0
2009-12-04 15:50:00,16.11,16.17,16.1,16.17,981100.0,10.3671,10.4057,10.3606,10.4057,981100.0
2009-12-07 09:30:00,16.06,16.44,15.95,16.24,1457200.0,10.3349,10.5794,10.2641,10.4507,1457200.0
2009-12-07 09:40:00,16.24,16.29,16.12,16.21,737200.0,10.4507,10.4829,10.3735,10.4314,737200.0
2009-12-07 09:50:00,16.21,16.34,16.15,16.33,734800.0,10.4314,10.5151,10.3928,10.5086,734800.0
2009-12-07 10:00:00,16.34,16.35,16.08,16.08,813400.0,10.5151,10.5215,10.3478,10.3478,813400.0
2009-12-07 10:10:00,16.08,16.2,16.06,16.19,417700.0,10.3478,10.425,10.3349,10.4186,417700.0
2009-12-07 10:20:00,16.18,16.2,16.15,16.19,307100.0,10.4121,10.425,10.3928,10.4186,307100.0
2009-12-07 10:30:00,16.18,16.2,16.13,16.14,420600.0,10.4121,10.425,10.3799,10.3864,420600.0
2009-12-07 10:40:00,16.15,16.19,16.12,16.13,453000.0,10.3928,10.4186,10.3735,10.3799,453000.0
2009-12-07 10:50:00,16.12,16.14,16.06,16.12,413300.0,10.3735,10.3864,10.3349,10.3735,413300.0
2009-12-07 11:00:00,16.11,16.11,16.04,16.04,402300.0,10.3671,10.3671,10.322,10.322,402300.0
2009-12-07 11:10:00,16.04,16.1,16.03,16.1,260100.0,10.322,10.3606,10.3156,10.3606,260100.0
2009-12-07 11:20:00,16.1,16.1,16.0,16.02,363800.0,10.3606,10.3606,10.2963,10.3092,363800.0
2009-12-07 11:30:00,16.02,16.11,16.01,16.07,262500.0,10.3092,10.3671,10.3027,10.3413,262500.0
2009-12-07 11:40:00,16.08,16.11,16.07,16.09,190200.0,10.3478,10.3671,10.3413,10.3542,190200.0
2009-12-07 11:50:00,16.09,16.1,16.0,16.02,226300.0,10.3542,10.3606,10.2963,10.3092,226300.0
2009-12-07 12:00:00,16.02,16.08,16.02,16.08,138600.0,10.3092,10.3478,10.3092,10.3478,138600.0
2009-12-07 12:10:00,16.08,16.08,15.98,16.05,463200.0,10.3478,10.3478,10.2834,10.3285,463200.0
2009-12-07 12:20:00,16.05,16.06,16.0,16.01,166200.0,10.3285,10.3349,10.2963,10.3027,166200.0
2009-12-07 12:30:00,16.01,16.09,15.98,16.06,301200.0,10.3027,10.3542,10.2834,10.3349,301200.0
2009-12-07 12:40:00,16.06,16.14,16.05,16.12,344900.0,10.3349,10.3864,10.3285,10.3735,344900.0
2009-12-07 12:50:00,16.12,16.13,16.05,16.07,166000.0,10.3735,10.3799,10.3285,10.3413,166000.0
2009-12-07 13:00:00,16.06,16.08,16.03,16.06,122200.0,10.3349,10.3478,10.3156,10.3349,122200.0
2009-12-07 13:10:00,16.06,16.13,16.05,16.11,174700.0,10.3349,10.3799,10.3285,10.3671,174700.0
2009-12-07 13:20:00,16.11,16.12,16.07,16.09,176600.0,10.3671,10.3735,10.3413,10.3542,176600.0
2009-12-07 13:30:00,16.08,16.09,16.05,16.06,164600.0,10.3478,10.3542,10.3285,10.3349,164600.0
2009-12-07 13:40:00,16.07,16.08,16.05,16.06,93700.0,10.3413,10.3478,10.3285,10.3349,93700.0
2009-12-07 13:50:00,16.05,16.05,15.95,15.98,421500.0,10.3285,10.3285,10.2641,10.2834,421500.0
2009-12-07 14:00:00,15.97,16.04,15.95,16.01,318900.0,10.277,10.322,10.2641,10.3027,318900.0
2009-12-07 14:10:00,16.01,16.02,15.97,15.97,219100.0,10.3027,10.3092,10.277,10.277,219100.0
2009-12-07 14:20:00,15.97,15.98,15.91,15.95,317100.0,10.277,10.2834,10.2384,10.2641,317100.0
2009-12-07 14:30:00,15.94,15.94,15.83,15.86,674700.0,10.2577,10.2577,10.1869,10.2062,674700.0
2009-12-07 14:40:00,15.86,15.88,15.79,15.84,471200.0,10.2062,10.2191,10.1611,10.1933,471200.0
2009-12-07 14:50:00,15.84,15.98,15.8,15.92,499400.0,10.1933,10.2834,10.1676,10.2448,499400.0
2009-12-07 15:00:00,15.93,16.0,15.92,15.95,397700.0,10.2512,10.2963,10.2448,10.2641,397700.0
2009-12-07 15:10:00,15.95,15.99,15.94,15.95,390300.0,10.2641,10.2899,10.2577,10.2641,390300.0
2009-12-07 15:20:00,15.95,15.95,15.82,15.85,482900.0,10.2641,10.2641,10.1805,10.1998,482900.0
2009-12-07 15:30:00,15.85,15.92,15.83,15.84,655100.0,10.1998,10.2448,10.1869,10.1933,655100.0
2009-12-07 15:40:00,15.84,15.9,15.83,15.86,769300.0,10.1933,10.2319,10.1869,10.2062,769300.0
2009-12-07 15:50:00,15.86,15.87,15.8,15.84,1046600.0,10.2062,10.2126,10.1676,10.1933,1046600.0
2009-12-08 09:30:00,15.63,15.7,15.55,15.63,1020600.0,10.0582,10.1032,10.0067,10.0582,1020600.0
2009-12-08 09:40:00,15.63,15.69,15.59,15.68,739800.0,10.0582,10.0968,10.0324,10.0904,739800.0
2009-12-08 09:50:00,15.68,15.94,15.66,15.89,1347700.0,10.0904,10.2577,10.0775,10.2255,1347700.0
2009-12-08 10:00:00,15.9,15.93,15.81,15.88,718700.0,10.2319,10.2512,10.174,10.2191,718700.0
2009-12-08 10:10:00,15.89,15.92,15.76,15.83,519600.0,10.2255,10.2448,10.1418,10.1869,519600.0
2009-12-08 10:20:00,15.82,15.88,15.81,15.86,352600.0,10.1805,10.2191,10.174,10.2062,352600.0
2009-12-08 10:30:00,15.87,15.9,15.84,15.88,227900.0,10.2126,10.2319,10.1933,10.2191,227900.0
2009-12-08 10:40:00,15.87,15.91,15.83,15.86,219000.0,10.2126,10.2384,10.1869,10.2062,219000.0
2009-12-08 10:50:00,15.85,15.87,15.8,15.87,320800.0,10.1998,10.2126,10.1676,10.2126,320800.0
2009-12-08 11:00:00,15.87,15.92,15.85,15.9,493900.0,10.2126,10.2448,10.1998,10.2319,493900.0
2009-12-08 11:10:00,15.9,15.9,15.76,15.76,521500.0,10.2319,10.2319,10.1418,10.1418,521500.0
2009-12-08 11:20:00,15.76,15.83,15.72,15.78,760300.0,10.1418,10.1869,10.1161,10.1547,760300.0
2009-12-08 11:30:00,15.77,15.8,15.75,15.75,301600.0,10.1483,10.1676,10.1354,10.1354,301600.0
2009-12-08 11:40:00,15.75,15.81,15.75,15.78,257900.0,10.1354,10.174,10.1354,10.1547,257900.0
2009-12-08 11:50:00,15.79,15.79,15.72,15.72,334000.0,10.1611,10.1611,10.1161,10.1161,334000.0
2009-12-08 12:00:00,15.72,15.74,15.7,15.72,211400.0,10.1161,10.129,10.1032,10.1161,211400.0
2009-12-08 12:10:00,15.72,15.73,15.63,15.63,301600.0,10.1161,10.1225,10.0582,10.0582,301600.0
2009-12-08 12:20:00,15.64,15.65,15.6,15.62,283500.0,10.0646,10.0711,10.0389,10.0517,283500.0
2009-12-08 12:30:00,15.62,15.67,15.62,15.63,219300.0,10.0517,10.0839,10.0517,10.0582,219300.0
2009-12-08 12:40:00,15.64,15.64,15.6,15.63,164200.0,10.0646,10.0646,10.0389,10.0582,164200.0
2009-12-08 12:50:00,15.63,15.72,15.61,15.72,303800.0,10.0582,10.1161,10.0453,10.1161,303800.0
2009-12-08 13:00:00,15.72,15.76,15.67,15.74,370700.0,10.1161,10.1418,10.0839,10.129,370700.0
2009-12-08 13:10:00,15.74,15.74,15.67,15.67,229000.0,10.129,10.129,10.0839,10.0839,229000.0
2009-12-08 13:20:00,15.67,15.68,15.62,15.62,155500.0,10.0839,10.0904,10.0517,10.0517,155500.0
2009-12-08 13:30:00,15.62,15.63,15.61,15.62,218400.0,10.0517,10.0582,10.0453,10.0517,218400.0
2009-12-08 13:40:00,15.62,15.67,15.48,15.5,1136500.0,10.0517,10.0839,9.9617,9.9745,1136500.0
2009-12-08 13:50:00,15.49,15.5,15.37,15.41,1035300.0,9.9681,9.9745,9.8909,9.9166,1035300.0
2009-12-08 14:00:00,15.41,15.5,15.37,15.44,656300.0,9.9166,9.9745,9.8909,9.9359,656300.0
2009-12-08 14:10:00,15.43,15.44,15.37,15.42,338700.0,9.9295,9.9359,9.8909,9.923,338700.0
2009-12-08 14:20:00,15.43,15.43,15.35,15.39,433000.0,9.9295,9.9295,9.878,9.9037,433000.0
2009-12-08 14:30:00,15.4,15.47,15.39,15.46,587000.0,9.9102,9.9552,9.9037,9.9488,587000.0
2009-12-08 14:40:00,15.47,15.5,15.42,15.44,355200.0,9.9552,9.9745,9.923,9.9359,355200.0
2009-12-08 14:50:00,15.45,15.45,15.4,15.41,320700.0,9.9424,9.9424,9.9102,9.9166,320700.0
2009-12-08 15:00:00,15.41,15.42,15.36,15.4,412400.0,9.9166,9.923,9.8844,9.9102,412400.0
2009-12-08 15:10:00,15.4,15.43,15.37,15.41,434500.0,9.9102,9.9295,9.8909,9.9166,434500.0
2009-12-08 15:20:00,15.42,15.47,15.4,15.46,514100.0,9.923,9.9552,9.9102,9.9488,514100.0
2009-12-08 15:30:00,15.46,15.47,15.42,15.42,474900.0,9.9488,9.9552,9.923,9.923,474900.0
2009-12-08 15:40:00,15.43,15.46,15.42,15.44,413700.0,9.9295,9.9488,9.923,9.9359,413700.0
2009-12-08 15:50:00,15.45,15.47,15.42,15.47,955800.0,9.9424,9.9552,9.923,9.9552,955800.0
2009-12-09 09:30:00,15.62,15.75,15.3,15.35,978900.0,10.0517,10.1354,9.8458,9.878,978900.0
2009-12-09 09:40:00,15.36,15.42,15.34,15.38,677400.0,9.8844,9.923,9.8716,9.8973,677400.0
2009-12-09 09:50:00,15.37,15.48,15.37,15.45,451900.0,9.8909,9.9617,9.8909,9.9424,451900.0
2009-12-09 10:00:00,15.45,15.5,15.38,15.39,386000.0,9.9424,9.9745,9.8973,9.9037,386000.0
2009-12-09 10:10:00,15.4,15.4,15.32,15.32,474600.0,9.9102,9.9102,9.8587,9.8587,474600.0
2009-12-09 10:20:00,15.35,15.35,15.15,15.25,1270900.0,9.878,9.878,9.7493,9.8136,1270900.0
2009-12-09 10:30:00,15.25,15.3,15.19,15.24,508100.0,9.8136,9.8458,9.775,9.8072,508100.0
2009-12-09 10:40:00,15.24,15.36,15.2,15.29,755600.0,9.8072,9.8844,9.7815,9.8394,755600.0
2009-12-09 10:50:00,15.29,15.36,15.28,15.35,454900.0,9.8394,9.8844,9.833,9.878,454900.0
2009-12-09 11:00:00,15.34,15.38,15.3,15.3,331600.0,9.8716,9.8973,9.8458,9.8458,331600.0
2009-12-09 11:10:00,15.31,15.32,15.25,15.26,342100.0,9.8523,9.8587,9.8136,9.8201,342100.0
2009-12-09 11:20:00,15.25,15.27,15.23,15.23,265900.0,9.8136,9.8265,9.8008,9.8008,265900.0
2009-12-09 11:30:00,15.24,15.27,15.2,15.2,312500.0,9.8072,9.8265,9.7815,9.7815,312500.0
2009-12-09 11:40:00,15.2,15.21,15.13,15.18,634100.0,9.7815,9.7879,9.7364,9.7686,634100.0
2009-12-09 11:50:00,15.17,15.21,15.16,15.16,273500.0,9.7622,9.7879,9.7557,9.7557,273500.0
2009-12-09 12:00:00,15.16,15.17,15.11,15.11,423500.0,9.7557,9.7622,9.7236,9.7236,423500.0
2009-12-09 12:10:00,15.11,15.16,15.08,15.08,455300.0,9.7236,9.7557,9.7042,9.7042,455300.0
2009-12-09 12:20:00,15.09,15.11,15.05,15.11,444800.0,9.7107,9.7236,9.6849,9.7236,444800.0
2009-12-09 12:30:00,15.11,15.16,15.09,15.1,318600.0,9.7236,9.7557,9.7107,9.7171,318600.0
2009-12-09 12:40:00,15.09,15.11,15.07,15.1,259400.0,9.7107,9.7236,9.6978,9.7171,259400.0
2009-12-09 12:50:00,15.09,15.15,15.07,15.13,261000.0,9.7107,9.7493,9.6978,9.7364,261000.0
2009-12-09 13:00:00,15.13,15.13,15.08,15.12,258000.0,9.7364,9.7364,9.7042,9.73,258000.0
2009-12-09 13:10:00,15.11,15.14,15.1,15.12,209900.0,9.7236,9.7429,9.7171,9.73,209900.0
2009-12-09 13:20:00,15.12,15.13,15.05,15.07,402300.0,9.73,9.7364,9.6849,9.6978,402300.0
2009-12-09 13:30:00,15.07,15.09,15.02,15.04,403100.0,9.6978,9.7107,9.6656,9.6785,403100.0
2009-12-09 13:40:00,15.03,15.06,15.02,15.03,229300.0,9.6721,9.6914,9.6656,9.6721,229300.0
2009-12-09 13:50:00,15.03,15.05,15.0,15.02,471800.0,9.6721,9.6849,9.6528,9.6656,471800.0
2009-12-09 14:00:00,15.02,15.08,15.01,15.06,348800.0,9.6656,9.7042,9.6592,9.6914,348800.0
2009-12-09 14:10:00,15.07,15.07,15.04,15.06,345500.0,9.6978,9.6978,9.6785,9.6914,345500.0
2009-12-09 14:20:00,15.07,15.09,15.04,15.06,250400.0,9.6978,9.7107,9.6785,9.6914,250400.0
2009-12-09 14:30:00,15.05,15.16,15.04,15.12,348000.0,9.6849,9.7557,9.6785,9.73,348000.0
2009-12-09 14:40:00,15.13,15.17,15.1,15.15,267100.0,9.7364,9.7622,9.7171,9.7493,267100.0
2009-12-09 14:50:00,15.16,15.22,15.15,15.18,410700.0,9.7557,9.7943,9.7493,9.7686,410700.0
2009-12-09 15:00:00,15.19,15.27,15.18,15.2,484300.0,9.775,9.8265,9.7686,9.7815,484300.0
2009-12-09 15:10:00,15.2,15.29,15.2,15.29,402800.0,9.7815,9.8394,9.7815,9.8394,402800.0
2009-12-09 15:20:00,15.29,15.32,15.27,15.27,369300.0,9.8394,9.8587,9.8265,9.8265,369300.0
2009-12-09 15:30:00,15.27,15.32,15.18,15.27,829500.0,9.8265,9.8587,9.7686,9.8265,829500.0
2009-12-09 15:40:00,15.28,15.29,15.19,15.19,719000.0,9.833,9.8394,9.775,9.775,719000.0
2009-12-09 15:50:00,15.19,15.23,15.18,15.22,900400.0,9.775,9.8008,9.7686,9.7943,900400.0
2009-12-10 09:30:00,15.42,15.54,15.23,15.27,971500.0,9.923,10.0003,9.8008,9.8265,971500.0
2009-12-10 09:40:00,15.27,15.33,15.24,15.32,611500.0,9.8265,9.8651,9.8072,9.8587,611500.0
2009-12-10 09:50:00,15.32,15.32,15.2,15.23,671900.0,9.8587,9.8587,9.7815,9.8008,671900.0
2009-12-10 10:00:00,15.24,15.31,15.2,15.27,555900.0,9.8072,9.8523,9.7815,9.8265,555900.0
2009-12-10 10:10:00,15.27,15.31,15.25,15.28,373500.0,9.8265,9.8523,9.8136,9.833,373500.0
2009-12-10 10:20:00,15.28,15.35,15.26,15.31,594800.0,9.833,9.878,9.8201,9.8523,594800.0
2009-12-10 10:30:00,15.32,15.36,15.28,15.34,456300.0,9.8587,9.8844,9.833,9.8716,456300.0
2009-12-10 10:40:00,15.34,15.38,15.29,15.29,404700.0,9.8716,9.8973,9.8394,9.8394,404700.0
2009-12-10 10:50:00,15.29,15.3,15.25,15.26,351700.0,9.8394,9.8458,9.8136,9.8201,351700.0
2009-12-10 11:00:00,15.27,15.31,15.25,15.25,295200.0,9.8265,9.8523,9.8136,9.8136,295200.0
2009-12-10 11:10:00,15.25,15.31,15.25,15.3,290100.0,9.8136,9.8523,9.8136,9.8458,290100.0
2009-12-10 11:20:00,15.31,15.34,15.3,15.31,386000.0,9.8523,9.8716,9.8458,9.8523,386000.0
2009-12-10 11:30:00,15.32,15.33,15.27,15.31,433400.0,9.8587,9.8651,9.8265,9.8523,433400.0
2009-12-10 11:40:00,15.31,15.35,15.3,15.34,273200.0,9.8523,9.878,9.8458,9.8716,273200.0
2009-12-10 11:50:00,15.34,15.35,15.3,15.34,272000.0,9.8716,9.878,9.8458,9.8716,272000.0
2009-12-10 12:00:00,15.32,15.37,15.31,15.36,326700.0,9.8587,9.8909,9.8523,9.8844,326700.0
2009-12-10 12:10:00,15.36,15.37,15.31,15.31,223800.0,9.8844,9.8909,9.8523,9.8523,223800.0
2009-12-10 12:20:00,15.31,15.31,15.28,15.3,136500.0,9.8523,9.8523,9.833,9.8458,136500.0
2009-12-10 12:30:00,15.3,15.32,15.26,15.3,276600.0,9.8458,9.8587,9.8201,9.8458,276600.0
2009-12-10 12:40:00,15.31,15.35,15.28,15.34,194100.0,9.8523,9.878,9.833,9.8716,194100.0
2009-12-10 12:50:00,15.34,15.34,15.31,15.31,101000.0,9.8716,9.8716,9.8523,9.8523,101000.0
2009-12-10 13:00:00,15.32,15.32,15.25,15.26,152100.0,9.8587,9.8587,9.8136,9.8201,152100.0
2009-12-10 13:10:00,15.26,15.28,15.24,15.24,238600.0,9.8201,9.833,9.8072,9.8072,238600.0
2009-12-10 13:20:00,15.24,15.26,15.14,15.16,442100.0,9.8072,9.8201,9.7429,9.7557,442100.0
2009-12-10 13:30:00,15.16,15.21,15.14,15.21,249400.0,9.7557,9.7879,9.7429,9.7879,249400.0
2009-12-10 13:40:00,15.2,15.26,15.19,15.26,399800.0,9.7815,9.8201,9.775,9.8201,399800.0
2009-12-10 13:50:00,15.26,15.28,15.22,15.26,353100.0,9.8201,9.833,9.7943,9.8201,353100.0
2009-12-10 14:00:00,15.26,15.29,15.24,15.26,139100.0,9.8201,9.8394,9.8072,9.8201,139100.0
2009-12-10 14:10:00,15.26,15.27,15.22,15.25,158500.0,9.8201,9.8265,9.7943,9.8136,158500.0
2009-12-10 14:20:00,15.25,15.26,15.24,15.24,175200.0,9.8136,9.8201,9.8072,9.8072,175200.0
2009-12-10 14:30:00,15.25,15.25,15.21,15.23,139300.0,9.8136,9.8136,9.7879,9.8008,139300.0
2009-12-10 14:40:00,15.21,15.22,15.15,15.21,341500.0,9.7879,9.7943,9.7493,9.7879,341500.0
2009-12-10 14:50:00,15.2,15.22,15.2,15.21,183600.0,9.7815,9.7943,9.7815,9.7879,183600.0
2009-12-10 15:00:00,15.21,15.22,15.14,15.14,367000.0,9.7879,9.7943,9.7429,9.7429,367000.0
2009-12-10 15:10:00,15.14,15.15,15.02,15.02,735100.0,9.7429,9.7493,9.6656,9.6656,735100.0
2009-12-10 15:20:00,15.02,15.03,15.0,15.01,959300.0,9.6656,9.6721,9.6528,9.6592,959300.0
2009-12-10 15:30:00,15.01,15.03,14.94,15.02,1196800.0,9.6592,9.6721,9.6142,9.6656,1196800.0
2009-12-10 15:40:00,15.02,15.12,14.99,15.12,667000.0,9.6656,9.73,9.6463,9.73,667000.0
2009-12-10 15:50:00,15.12,15.12,15.07,15.1,960400.0,9.73,9.73,9.6978,9.7171,960400.0
2009-12-11 09:30:00,15.27,15.3,15.12,15.16,636500.0,9.8265,9.8458,9.73,9.7557,636500.0
2009-12-11 09:40:00,15.17,15.23,15.07,15.12,563700.0,9.7622,9.8008,9.6978,9.73,563700.0
2009-12-11 09:50:00,15.12,15.24,15.11,15.22,586800.0,9.73,9.8072,9.7236,9.7943,586800.0
2009-12-11 10:00:00,15.21,15.27,15.2,15.25,458600.0,9.7879,9.8265,9.7815,9.8136,458600.0
2009-12-11 10:10:00,15.26,15.39,15.25,15.36,869000.0,9.8201,9.9037,9.8136,9.8844,869000.0
2009-12-11 10:20:00,15.36,15.45,15.33,15.39,600100.0,9.8844,9.9424,9.8651,9.9037,600100.0
2009-12-11 10:30:00,15.39,15.44,15.32,15.33,449400.0,9.9037,9.9359,9.8587,9.8651,449400.0
2009-12-11 10:40:00,15.34,15.4,15.3,15.4,376600.0,9.8716,9.9102,9.8458,9.9102,376600.0
2009-12-11 10:50:00,15.4,15.41,15.36,15.39,476900.0,9.9102,9.9166,9.8844,9.9037,476900.0
2009-12-11 11:00:00,15.38,15.42,15.36,15.41,330800.0,9.8973,9.923,9.8844,9.9166,330800.0
2009-12-11 11:10:00,15.41,15.41,15.31,15.32,230900.0,9.9166,9.9166,9.8523,9.8587,230900.0
2009-12-11 11:20:00,15.32,15.32,15.21,15.22,511100.0,9.8587,9.8587,9.7879,9.7943,511100.0
2009-12-11 11:30:00,15.22,15.23,15.16,15.21,481400.0,9.7943,9.8008,9.7557,9.7879,481400.0
2009-12-11 11:40:00,15.2,15.21,15.1,15.13,508600.0,9.7815,9.7879,9.7171,9.7364,508600.0
2009-12-11 11:50:00,15.13,15.17,15.11,15.13,379700.0,9.7364,9.7622,9.7236,9.7364,379700.0
2009-12-11 12:00:00,15.13,15.18,15.11,15.16,374300.0,9.7364,9.7686,9.7236,9.7557,374300.0
2009-12-11 12:10:00,15.17,15.21,15.12,15.13,283600.0,9.7622,9.7879,9.73,9.7364,283600.0
2009-12-11 12:20:00,15.13,15.17,15.12,15.17,200100.0,9.7364,9.7622,9.73,9.7622,200100.0
2009-12-11 12:30:00,15.16,15.19,15.14,15.18,120400.0,9.7557,9.775,9.7429,9.7686,120400.0
2009-12-11 12:40:00,15.17,15.17,15.12,15.13,254200.0,9.7622,9.7622,9.73,9.7364,254200.0
2009-12-11 12:50:00,15.13,15.18,15.12,15.17,162100.0,9.7364,9.7686,9.73,9.7622,162100.0
2009-12-11 13:00:00,15.17,15.18,15.15,15.16,124000.0,9.7622,9.7686,9.7493,9.7557,124000.0
2009-12-11 13:10:00,15.17,15.17,15.12,15.15,171700.0,9.7622,9.7622,9.73,9.7493,171700.0
2009-12-11 13:20:00,15.15,15.16,15.12,15.14,138500.0,9.7493,9.7557,9.73,9.7429,138500.0
2009-12-11 13:30:00,15.15,15.17,15.12,15.16,109400.0,9.7493,9.7622,9.73,9.7557,109400.0
2009-12-11 13:40:00,15.15,15.16,15.13,15.14,124200.0,9.7493,9.7557,9.7364,9.7429,124200.0
2009-12-11 13:50:00,15.14,15.15,15.11,15.12,258100.0,9.7429,9.7493,9.7236,9.73,258100.0
2009-12-11 14:00:00,15.12,15.2,15.12,15.18,289800.0,9.73,9.7815,9.73,9.7686,289800.0
2009-12-11 14:10:00,15.19,15.19,15.15,15.16,121600.0,9.775,9.775,9.7493,9.7557,121600.0
2009-12-11 14:20:00,15.16,15.19,15.16,15.18,124500.0,9.7557,9.775,9.7557,9.7686,124500.0
2009-12-11 14:30:00,15.18,15.19,15.12,15.13,235500.0,9.7686,9.775,9.73,9.7364,235500.0
2009-12-11 14:40:00,15.13,15.17,15.12,15.14,196000.0,9.7364,9.7622,9.73,9.7429,196000.0
2009-12-11 14:50:00,15.14,15.18,15.14,15.16,119700.0,9.7429,9.7686,9.7429,9.7557,119700.0
2009-12-11 15:00:00,15.16,15.21,15.16,15.19,324300.0,9.7557,9.7879,9.7557,9.775,324300.0
2009-12-11 15:10:00,15.21,15.23,15.2,15.21,217100.0,9.7879,9.8008,9.7815,9.7879,217100.0
2009-12-11 15:20:00,15.21,15.22,15.19,15.21,192300.0,9.7879,9.7943,9.775,9.7879,192300.0
2009-12-11 15:30:00,15.21,15.21,15.17,15.2,323500.0,9.7879,9.7879,9.7622,9.7815,323500.0
2009-12-11 15:40:00,15.19,15.2,15.15,15.17,384600.0,9.775,9.7815,9.7493,9.7622,384600.0
2009-12-11 15:50:00,15.16,15.21,15.16,15.21,750700.0,9.7557,9.7879,9.7557,9.7879,750700.0
2009-12-14 09:30:00,15.38,15.44,15.32,15.37,623500.0,9.8973,9.9359,9.8587,9.8909,623500.0
2009-12-14 09:40:00,15.37,15.42,15.36,15.38,511800.0,9.8909,9.923,9.8844,9.8973,511800.0
2009-12-14 09:50:00,15.38,15.43,15.36,15.4,500900.0,9.8973,9.9295,9.8844,9.9102,500900.0
2009-12-14 10:00:00,15.4,15.41,15.35,15.38,822700.0,9.9102,9.9166,9.878,9.8973,822700.0
2009-12-14 10:10:00,15.37,15.45,15.37,15.43,881000.0,9.8909,9.9424,9.8909,9.9295,881000.0
2009-12-14 10:20:00,15.42,15.6,15.42,15.54,993200.0,9.923,10.0389,9.923,10.0003,993200.0
2009-12-14 10:30:00,15.55,15.56,15.51,15.53,446700.0,10.0067,10.0131,9.981,9.9938,446700.0
2009-12-14 10:40:00,15.53,15.58,15.52,15.57,319300.0,9.9938,10.026,9.9874,10.0196,319300.0
2009-12-14 10:50:00,15.58,15.62,15.55,15.55,526800.0,10.026,10.0517,10.0067,10.0067,526800.0
2009-12-14 11:00:00,15.56,15.62,15.55,15.61,284300.0,10.0131,10.0517,10.0067,10.0453,284300.0
2009-12-14 11:10:00,15.61,15.69,15.6,15.67,452400.0,10.0453,10.0968,10.0389,10.0839,452400.0
2009-12-14 11:20:00,15.67,15.78,15.67,15.77,629400.0,10.0839,10.1547,10.0839,10.1483,629400.0
2009-12-14 11:30:00,15.77,15.85,15.75,15.84,721900.0,10.1483,10.1998,10.1354,10.1933,721900.0
2009-12-14 11:40:00,15.83,15.88,15.83,15.87,924100.0,10.1869,10.2191,10.1869,10.2126,924100.0
2009-12-14 11:50:00,15.86,15.87,15.8,15.81,632900.0,10.2062,10.2126,10.1676,10.174,632900.0
2009-12-14 12:00:00,15.81,15.82,15.76,15.78,524100.0,10.174,10.1805,10.1418,10.1547,524100.0
2009-12-14 12:10:00,15.78,15.79,15.77,15.79,202700.0,10.1547,10.1611,10.1483,10.1611,202700.0
2009-12-14 12:20:00,15.78,15.8,15.77,15.79,521900.0,10.1547,10.1676,10.1483,10.1611,521900.0
2009-12-14 12:30:00,15.79,15.85,15.79,15.83,852200.0,10.1611,10.1998,10.1611,10.1869,852200.0
2009-12-14 12:40:00,15.82,15.88,15.82,15.86,434800.0,10.1805,10.2191,10.1805,10.2062,434800.0
2009-12-14 12:50:00,15.86,15.89,15.85,15.87,273700.0,10.2062,10.2255,10.1998,10.2126,273700.0
2009-12-14 13:00:00,15.87,15.9,15.85,15.89,245000.0,10.2126,10.2319,10.1998,10.2255,245000.0
2009-12-14 13:10:00,15.88,15.94,15.87,15.88,576700.0,10.2191,10.2577,10.2126,10.2191,576700.0
2009-12-14 13:20:00,15.89,16.03,15.89,16.0,851000.0,10.2255,10.3156,10.2255,10.2963,851000.0
2009-12-14 13:30:00,16.0,16.03,15.91,15.92,563100.0,10.2963,10.3156,10.2384,10.2448,563100.0
2009-12-14 13:40:00,15.91,15.96,15.89,15.96,396500.0,10.2384,10.2705,10.2255,10.2705,396500.0
2009-12-14 13:50:00,15.96,16.0,15.95,15.97,328000.0,10.2705,10.2963,10.2641,10.277,328000.0
2009-12-14 14:00:00,15.96,16.0,15.93,16.0,281200.0,10.2705,10.2963,10.2512,10.2963,281200.0
2009-12-14 14:10:00,15.99,16.07,15.99,16.07,783500.0,10.2899,10.3413,10.2899,10.3413,783500.0
2009-12-14 14:20:00,16.06,16.17,16.06,16.13,1056900.0,10.3349,10.4057,10.3349,10.3799,1056900.0
2009-12-14 14:30:00,16.13,16.19,16.1,16.17,587000.0,10.3799,10.4186,10.3606,10.4057,587000.0
2009-12-14 14:40:00,16.16,16.24,16.16,16.23,877000.0,10.3992,10.4507,10.3992,10.4443,877000.0
2009-12-14 14:50:00,16.24,16.32,16.19,16.22,1352400.0,10.4507,10.5022,10.4186,10.4379,1352400.0
2009-12-14 15:00:00,16.22,16.23,16.16,16.2,994400.0,10.4379,10.4443,10.3992,10.425,994400.0
2009-12-14 15:10:00,16.2,16.29,16.16,16.19,824400.0,10.425,10.4829,10.3992,10.4186,824400.0
2009-12-14 15:20:00,16.19,16.2,16.1,16.14,757800.0,10.4186,10.425,10.3606,10.3864,757800.0
2009-12-14 15:30:00,16.15,16.27,16.15,16.21,973500.0,10.3928,10.47,10.3928,10.4314,973500.0
2009-12-14 15:40:00,16.21,16.23,16.18,16.23,694100.0,10.4314,10.4443,10.4121,10.4443,694100.0
2009-12-14 15:50:00,16.23,16.3,16.2,16.29,1768600.0,10.4443,10.4893,10.425,10.4829,1768600.0
2009-12-15 09:30:00,16.07,16.2,15.91,15.95,1425900.0,10.3413,10.425,10.2384,10.2641,1425900.0
2009-12-15 09:40:00,15.96,16.01,15.87,15.87,756600.0,10.2705,10.3027,10.2126,10.2126,756600.0
2009-12-15 09:50:00,15.87,15.93,15.82,15.82,913800.0,10.2126,10.2512,10.1805,10.1805,913800.0
2009-12-15 10:00:00,15.82,15.97,15.8,15.97,933800.0,10.1805,10.277,10.1676,10.277,933800.0
2009-12-15 10:10:00,15.97,16.03,15.91,15.99,1034900.0,10.277,10.3156,10.2384,10.2899,1034900.0
2009-12-15 10:20:00,15.99,16.04,15.97,16.03,592400.0,10.2899,10.322,10.277,10.3156,592400.0
2009-12-15 10:30:00,16.03,16.04,15.94,16.04,1358900.0,10.3156,10.322,10.2577,10.322,1358900.0
2009-12-15 10:40:00,16.04,16.23,16.04,16.22,961700.0,10.322,10.4443,10.322,10.4379,961700.0
2009-12-15 10:50:00,16.23,16.28,16.21,16.27,922400.0,10.4443,10.4765,10.4314,10.47,922400.0
2009-12-15 11:00:00,16.26,16.27,16.07,16.09,945400.0,10.4636,10.47,10.3413,10.3542,945400.0
2009-12-15 11:10:00,16.09,16.11,16.01,16.06,600900.0,10.3542,10.3671,10.3027,10.3349,600900.0
2009-12-15 11:20:00,16.06,16.1,16.05,16.06,531100.0,10.3349,10.3606,10.3285,10.3349,531100.0
2009-12-15 11:30:00,16.06,16.1,16.03,16.07,448100.0,10.3349,10.3606,10.3156,10.3413,448100.0
2009-12-15 11:40:00,16.06,16.09,16.03,16.04,293600.0,10.3349,10.3542,10.3156,10.322,293600.0
2009-12-15 11:50:00,16.05,16.05,15.97,16.01,620700.0,10.3285,10.3285,10.277,10.3027,620700.0
2009-12-15 12:00:00,16.0,16.01,15.99,15.99,230600.0,10.2963,10.3027,10.2899,10.2899,230600.0
2009-12-15 12:10:00,16.0,16.05,15.97,15.97,467600.0,10.2963,10.3285,10.277,10.277,467600.0
2009-12-15 12:20:00,15.98,16.02,15.97,16.02,326700.0,10.2834,10.3092,10.277,10.3092,326700.0
2009-12-15 12:30:00,16.01,16.02,15.92,15.95,473300.0,10.3027,10.3092,10.2448,10.2641,473300.0
2009-12-15 12:40:00,15.95,15.97,15.9,15.97,419900.0,10.2641,10.277,10.2319,10.277,419900.0
2009-12-15 12:50:00,15.97,16.02,15.96,16.02,121600.0,10.277,10.3092,10.2705,10.3092,121600.0
2009-12-15 13:00:00,16.01,16.04,15.97,15.99,269500.0,10.3027,10.322,10.277,10.2899,269500.0
2009-12-15 13:10:00,15.99,16.01,15.93,15.93,125800.0,10.2899,10.3027,10.2512,10.2512,125800.0
2009-12-15 13:20:00,15.93,15.94,15.89,15.9,338000.0,10.2512,10.2577,10.2255,10.2319,338000.0
2009-12-15 13:30:00,15.9,15.92,15.87,15.87,446700.0,10.2319,10.2448,10.2126,10.2126,446700.0
2009-12-15 13:40:00,15.87,15.91,15.83,15.86,331300.0,10.2126,10.2384,10.1869,10.2062,331300.0
2009-12-15 13:50:00,15.86,15.87,15.81,15.85,207900.0,10.2062,10.2126,10.174,10.1998,207900.0
2009-12-15 14:00:00,15.86,15.92,15.84,15.85,304100.0,10.2062,10.2448,10.1933,10.1998,304100.0
2009-12-15 14:10:00,15.85,15.9,15.84,15.89,167500.0,10.1998,10.2319,10.1933,10.2255,167500.0
2009-12-15 14:20:00,15.89,15.92,15.88,15.91,128800.0,10.2255,10.2448,10.2191,10.2384,128800.0
2009-12-15 14:30:00,15.91,15.97,15.9,15.97,222800.0,10.2384,10.277,10.2319,10.277,222800.0
2009-12-15 14:40:00,15.96,16.0,15.94,15.98,310600.0,10.2705,10.2963,10.2577,10.2834,310600.0
2009-12-15 14:50:00,15.99,16.0,15.96,15.97,278600.0,10.2899,10.2963,10.2705,10.277,278600.0
2009-12-15 15:00:00,15.98,16.01,15.96,15.96,230900.0,10.2834,10.3027,10.2705,10.2705,230900.0
2009-12-15 15:10:00,15.96,15.97,15.93,15.93,126400.0,10.2705,10.277,10.2512,10.2512,126400.0
2009-12-15 15:20:00,15.93,15.94,15.82,15.84,397300.0,10.2512,10.2577,10.1805,10.1933,397300.0
2009-12-15 15:30:00,15.84,15.85,15.77,15.8,642000.0,10.1933,10.1998,10.1483,10.1676,642000.0
2009-12-15 15:40:00,15.78,15.8,15.69,15.73,737000.0,10.1547,10.1676,10.0968,10.1225,737000.0
2009-12-15 15:50:00,15.73,15.79,15.72,15.77,843900.0,10.1225,10.1611,10.1161,10.1483,843900.0
2009-12-16 09:30:00,16.04,16.08,15.9,15.92,1035700.0,10.322,10.3478,10.2319,10.2448,1035700.0
2009-12-16 09:40:00,15.93,15.97,15.92,15.95,414800.0,10.2512,10.277,10.2448,10.2641,414800.0
2009-12-16 09:50:00,15.95,15.99,15.9,15.91,769800.0,10.2641,10.2899,10.2319,10.2384,769800.0
2009-12-16 10:00:00,15.9,15.92,15.83,15.83,856600.0,10.2319,10.2448,10.1869,10.1869,856600.0
2009-12-16 10:10:00,15.83,15.92,15.82,15.89,361300.0,10.1869,10.2448,10.1805,10.2255,361300.0
2009-12-16 10:20:00,15.89,15.91,15.85,15.87,314500.0,10.2255,10.2384,10.1998,10.2126,314500.0
2009-12-16 10:30:00,15.87,15.91,15.87,15.91,188000.0,10.2126,10.2384,10.2126,10.2384,188000.0
2009-12-16 10:40:00,15.91,15.95,15.9,15.93,172800.0,10.2384,10.2641,10.2319,10.2512,172800.0
2009-12-16 10:50:00,15.93,15.95,15.92,15.93,126400.0,10.2512,10.2641,10.2448,10.2512,126400.0
2009-12-16 11:00:00,15.93,15.95,15.91,15.94,187300.0,10.2512,10.2641,10.2384,10.2577,187300.0
2009-12-16 11:10:00,15.94,16.02,15.94,15.98,407600.0,10.2577,10.3092,10.2577,10.2834,407600.0
2009-12-16 11:20:00,15.99,16.0,15.96,15.97,154800.0,10.2899,10.2963,10.2705,10.277,154800.0
2009-12-16 11:30:00,15.97,16.02,15.95,16.01,340000.0,10.277,10.3092,10.2641,10.3027,340000.0
2009-12-16 11:40:00,16.01,16.02,15.95,15.96,111700.0,10.3027,10.3092,10.2641,10.2705,111700.0
2009-12-16 11:50:00,15.95,15.95,15.93,15.94,148700.0,10.2641,10.2641,10.2512,10.2577,148700.0
2009-12-16 12:00:00,15.95,15.95,15.85,15.91,325500.0,10.2641,10.2641,10.1998,10.2384,325500.0
2009-12-16 12:10:00,15.91,15.92,15.86,15.87,136400.0,10.2384,10.2448,10.2062,10.2126,136400.0
2009-12-16 12:20:00,15.88,15.9,15.87,15.88,93800.0,10.2191,10.2319,10.2126,10.2191,93800.0
2009-12-16 12:30:00,15.88,15.9,15.87,15.89,41900.0,10.2191,10.2319,10.2126,10.2255,41900.0
2009-12-16 12:40:00,15.89,15.9,15.85,15.88,126000.0,10.2255,10.2319,10.1998,10.2191,126000.0
2009-12-16 12:50:00,15.88,15.89,15.86,15.87,51200.0,10.2191,10.2255,10.2062,10.2126,51200.0
2009-12-16 13:00:00,15.87,15.89,15.86,15.88,86600.0,10.2126,10.2255,10.2062,10.2191,86600.0
2009-12-16 13:10:00,15.88,15.91,15.87,15.88,104600.0,10.2191,10.2384,10.2126,10.2191,104600.0
2009-12-16 13:20:00,15.89,15.91,15.88,15.91,67200.0,10.2255,10.2384,10.2191,10.2384,67200.0
2009-12-16 13:30:00,15.9,15.91,15.89,15.9,37300.0,10.2319,10.2384,10.2255,10.2319,37300.0
2009-12-16 13:40:00,15.9,15.91,15.87,15.87,92900.0,10.2319,10.2384,10.2126,10.2126,92900.0
2009-12-16 13:50:00,15.88,15.89,15.82,15.83,144700.0,10.2191,10.2255,10.1805,10.1869,144700.0
2009-12-16 14:00:00,15.83,15.86,15.78,15.79,219600.0,10.1869,10.2062,10.1547,10.1611,219600.0
2009-12-16 14:10:00,15.78,15.87,15.78,15.84,143800.0,10.1547,10.2126,10.1547,10.1933,143800.0
2009-12-16 14:20:00,15.85,15.9,15.72,15.87,471800.0,10.1998,10.2319,10.1161,10.2126,471800.0
2009-12-16 14:30:00,15.86,15.9,15.85,15.88,161800.0,10.2062,10.2319,10.1998,10.2191,161800.0
2009-12-16 14:40:00,15.89,15.92,15.86,15.86,203700.0,10.2255,10.2448,10.2062,10.2062,203700.0
2009-12-16 14:50:00,15.87,15.89,15.85,15.88,272700.0,10.2126,10.2255,10.1998,10.2191,272700.0
2009-12-16 15:00:00,15.88,15.9,15.86,15.9,207400.0,10.2191,10.2319,10.2062,10.2319,207400.0
2009-12-16 15:10:00,15.9,15.91,15.88,15.9,272500.0,10.2319,10.2384,10.2191,10.2319,272500.0
2009-12-16 15:20:00,15.89,15.91,15.81,15.81,325800.0,10.2255,10.2384,10.174,10.174,325800.0
2009-12-16 15:30:00,15.81,15.82,15.75,15.75,514200.0,10.174,10.1805,10.1354,10.1354,514200.0
2009-12-16 15:40:00,15.76,15.76,15.69,15.69,709200.0,10.1418,10.1418,10.0968,10.0968,709200.0
2009-12-16 15:50:00,15.7,15.79,15.66,15.78,616200.0,10.1032,10.1611,10.0775,10.1547,616200.0
2009-12-17 09:30:00,15.55,15.68,15.42,15.64,722600.0,10.0067,10.0904,9.923,10.0646,722600.0
2009-12-17 09:40:00,15.63,15.73,15.57,15.57,328900.0,10.0582,10.1225,10.0196,10.0196,328900.0
2009-12-17 09:50:00,15.57,15.58,15.45,15.46,574600.0,10.0196,10.026,9.9424,9.9488,574600.0
2009-12-17 10:00:00,15.47,15.55,15.41,15.43,558600.0,9.9552,10.0067,9.9166,9.9295,558600.0
2009-12-17 10:10:00,15.45,15.63,15.44,15.62,479500.0,9.9424,10.0582,9.9359,10.0517,479500.0
2009-12-17 10:20:00,15.63,15.63,15.52,15.54,464800.0,10.0582,10.0582,9.9874,10.0003,464800.0
2009-12-17 10:30:00,15.55,15.56,15.52,15.54,223300.0,10.0067,10.0131,9.9874,10.0003,223300.0
2009-12-17 10:40:00,15.54,15.58,15.53,15.58,210300.0,10.0003,10.026,9.9938,10.026,210300.0
2009-12-17 10:50:00,15.58,15.66,15.58,15.61,280000.0,10.026,10.0775,10.026,10.0453,280000.0
2009-12-17 11:00:00,15.62,15.66,15.55,15.55,182400.0,10.0517,10.0775,10.0067,10.0067,182400.0
2009-12-17 11:10:00,15.55,15.57,15.51,15.52,234900.0,10.0067,10.0196,9.981,9.9874,234900.0
2009-12-17 11:20:00,15.52,15.54,15.51,15.53,223500.0,9.9874,10.0003,9.981,9.9938,223500.0
2009-12-17 11:30:00,15.52,15.56,15.52,15.53,171900.0,9.9874,10.0131,9.9874,9.9938,171900.0
2009-12-17 11:40:00,15.52,15.53,15.41,15.42,411600.0,9.9874,9.9938,9.9166,9.923,411600.0
2009-12-17 11:50:00,15.41,15.42,15.38,15.41,481500.0,9.9166,9.923,9.8973,9.9166,481500.0
2009-12-17 12:00:00,15.41,15.46,15.39,15.46,4212100.0,9.9166,9.9488,9.9037,9.9488,4212100.0
2009-12-17 12:10:00,15.46,15.5,15.43,15.5,887700.0,9.9488,9.9745,9.9295,9.9745,887700.0
2009-12-17 12:20:00,15.49,15.5,15.45,15.46,965900.0,9.9681,9.9745,9.9424,9.9488,965900.0
2009-12-17 12:30:00,15.45,15.46,15.39,15.41,489400.0,9.9424,9.9488,9.9037,9.9166,489400.0
2009-12-17 12:40:00,15.41,15.41,15.3,15.31,382900.0,9.9166,9.9166,9.8458,9.8523,382900.0
2009-12-17 12:50:00,15.31,15.34,15.25,15.34,394700.0,9.8523,9.8716,9.8136,9.8716,394700.0
2009-12-17 13:00:00,15.34,15.36,15.33,15.33,363500.0,9.8716,9.8844,9.8651,9.8651,363500.0
2009-12-17 13:10:00,15.33,15.35,15.33,15.35,123000.0,9.8651,9.878,9.8651,9.878,123000.0
2009-12-17 13:20:00,15.34,15.35,15.3,15.33,204300.0,9.8716,9.878,9.8458,9.8651,204300.0
2009-12-17 13:30:00,15.33,15.43,15.32,15.4,373700.0,9.8651,9.9295,9.8587,9.9102,373700.0
2009-12-17 13:40:00,15.4,15.43,15.35,15.36,252300.0,9.9102,9.9295,9.878,9.8844,252300.0
2009-12-17 13:50:00,15.36,15.38,15.34,15.36,259400.0,9.8844,9.8973,9.8716,9.8844,259400.0
2009-12-17 14:00:00,15.37,15.39,15.35,15.36,139500.0,9.8909,9.9037,9.878,9.8844,139500.0
2009-12-17 14:10:00,15.36,15.37,15.35,15.36,72100.0,9.8844,9.8909,9.878,9.8844,72100.0
2009-12-17 14:20:00,15.35,15.36,15.3,15.31,173200.0,9.878,9.8844,9.8458,9.8523,173200.0
2009-12-17 14:30:00,15.31,15.37,15.3,15.37,374700.0,9.8523,9.8909,9.8458,9.8909,374700.0
2009-12-17 14:40:00,15.37,15.52,15.36,15.48,2218500.0,9.8909,9.9874,9.8844,9.9617,2218500.0
2009-12-17 14:50:00,15.49,15.49,15.41,15.47,332400.0,9.9681,9.9681,9.9166,9.9552,332400.0
2009-12-17 15:00:00,15.48,15.48,15.43,15.45,181000.0,9.9617,9.9617,9.9295,9.9424,181000.0
2009-12-17 15:10:00,15.45,15.46,15.4,15.41,330300.0,9.9424,9.9488,9.9102,9.9166,330300.0
2009-12-17 15:20:00,15.41,15.48,15.41,15.41,226200.0,9.9166,9.9617,9.9166,9.9166,226200.0
2009-12-17 15:30:00,15.41,15.46,15.39,15.45,360600.0,9.9166,9.9488,9.9037,9.9424,360600.0
2009-12-17 15:40:00,15.44,15.47,15.42,15.43,527000.0,9.9359,9.9552,9.923,9.9295,527000.0
2009-12-17 15:50:00,15.43,15.47,15.42,15.43,978100.0,9.9295,9.9552,9.923,9.9295,978100.0
2009-12-18 09:30:00,15.57,15.67,15.25,15.3,1019400.0,10.0196,10.0839,9.8136,9.8458,1019400.0
2009-12-18 09:40:00,15.3,15.43,15.28,15.36,348700.0,9.8458,9.9295,9.833,9.8844,348700.0
2009-12-18 09:50:00,15.36,15.38,15.2,15.22,492400.0,9.8844,9.8973,9.7815,9.7943,492400.0
2009-12-18 10:00:00,15.23,15.25,15.13,15.18,569800.0,9.8008,9.8136,9.7364,9.7686,569800.0
2009-12-18 10:10:00,15.19,15.24,15.17,15.21,287700.0,9.775,9.8072,9.7622,9.7879,287700.0
2009-12-18 10:20:00,15.21,15.21,15.15,15.18,264200.0,9.7879,9.7879,9.7493,9.7686,264200.0
2009-12-18 10:30:00,15.17,15.18,15.1,15.14,416400.0,9.7622,9.7686,9.7171,9.7429,416400.0
2009-12-18 10:40:00,15.14,15.17,15.13,15.13,311900.0,9.7429,9.7622,9.7364,9.7364,311900.0
2009-12-18 10:50:00,15.13,15.22,15.12,15.19,273300.0,9.7364,9.7943,9.73,9.775,273300.0
2009-12-18 11:00:00,15.19,15.2,15.05,15.06,504700.0,9.775,9.7815,9.6849,9.6914,504700.0
2009-12-18 11:10:00,15.05,15.07,15.03,15.05,464600.0,9.6849,9.6978,9.6721,9.6849,464600.0
2009-12-18 11:20:00,15.05,15.14,15.02,15.13,304000.0,9.6849,9.7429,9.6656,9.7364,304000.0
2009-12-18 11:30:00,15.14,15.2,15.14,15.15,278900.0,9.7429,9.7815,9.7429,9.7493,278900.0
2009-12-18 11:40:00,15.15,15.16,15.09,15.09,283800.0,9.7493,9.7557,9.7107,9.7107,283800.0
2009-12-18 11:50:00,15.08,15.16,15.06,15.13,208500.0,9.7042,9.7557,9.6914,9.7364,208500.0
2009-12-18 12:00:00,15.13,15.16,15.13,15.14,164100.0,9.7364,9.7557,9.7364,9.7429,164100.0
2009-12-18 12:10:00,15.15,15.23,15.15,15.22,234200.0,9.7493,9.8008,9.7493,9.7943,234200.0
2009-12-18 12:20:00,15.22,15.28,15.18,15.19,340600.0,9.7943,9.833,9.7686,9.775,340600.0
2009-12-18 12:30:00,15.19,15.22,15.18,15.21,110700.0,9.775,9.7943,9.7686,9.7879,110700.0
2009-12-18 12:40:00,15.2,15.21,15.18,15.18,142200.0,9.7815,9.7879,9.7686,9.7686,142200.0
2009-12-18 12:50:00,15.18,15.19,15.13,15.14,204900.0,9.7686,9.775,9.7364,9.7429,204900.0
2009-12-18 13:00:00,15.14,15.16,15.11,15.15,204500.0,9.7429,9.7557,9.7236,9.7493,204500.0
2009-12-18 13:10:00,15.15,15.18,15.14,15.17,154600.0,9.7493,9.7686,9.7429,9.7622,154600.0
2009-12-18 13:20:00,15.16,15.2,15.13,15.19,191200.0,9.7557,9.7815,9.7364,9.775,191200.0
2009-12-18 13:30:00,15.2,15.2,15.13,15.17,126300.0,9.7815,9.7815,9.7364,9.7622,126300.0
2009-12-18 13:40:00,15.17,15.19,15.16,15.19,501200.0,9.7622,9.775,9.7557,9.775,501200.0
2009-12-18 13:50:00,15.19,15.2,15.17,15.19,143400.0,9.775,9.7815,9.7622,9.775,143400.0
2009-12-18 14:00:00,15.19,15.2,15.13,15.16,232200.0,9.775,9.7815,9.7364,9.7557,232200.0
2009-12-18 14:10:00,15.17,15.18,15.15,15.18,176100.0,9.7622,9.7686,9.7493,9.7686,176100.0
2009-12-18 14:20:00,15.18,15.18,15.14,15.16,190800.0,9.7686,9.7686,9.7429,9.7557,190800.0
2009-12-18 14:30:00,15.16,15.2,15.15,15.2,192200.0,9.7557,9.7815,9.7493,9.7815,192200.0
2009-12-18 14:40:00,15.2,15.22,15.19,15.2,261300.0,9.7815,9.7943,9.775,9.7815,261300.0
2009-12-18 14:50:00,15.2,15.21,15.15,15.17,198200.0,9.7815,9.7879,9.7493,9.7622,198200.0
2009-12-18 15:00:00,15.17,15.21,15.16,15.16,173700.0,9.7622,9.7879,9.7557,9.7557,173700.0
2009-12-18 15:10:00,15.16,15.21,15.16,15.18,246700.0,9.7557,9.7879,9.7557,9.7686,246700.0
2009-12-18 15:20:00,15.18,15.2,15.17,15.18,299600.0,9.7686,9.7815,9.7622,9.7686,299600.0
2009-12-18 15:30:00,15.18,15.19,15.15,15.18,200600.0,9.7686,9.775,9.7493,9.7686,200600.0
2009-12-18 15:40:00,15.18,15.25,15.15,15.24,460700.0,9.7686,9.8136,9.7493,9.8072,460700.0
2009-12-18 15:50:00,15.24,15.3,15.2,15.28,994000.0,9.8072,9.8458,9.7815,9.833,994000.0
2009-12-21 09:30:00,15.42,15.5,15.38,15.41,560400.0,9.923,9.9745,9.8973,9.9166,560400.0
2009-12-21 09:40:00,15.42,15.44,15.14,15.26,889700.0,9.923,9.9359,9.7429,9.8201,889700.0
2009-12-21 09:50:00,15.27,15.42,15.26,15.38,568500.0,9.8265,9.923,9.8201,9.8973,568500.0
2009-12-21 10:00:00,15.39,15.53,15.36,15.51,921000.0,9.9037,9.9938,9.8844,9.981,921000.0
2009-12-21 10:10:00,15.51,15.64,15.51,15.64,785100.0,9.981,10.0646,9.981,10.0646,785100.0
2009-12-21 10:20:00,15.63,15.64,15.4,15.48,634800.0,10.0582,10.0646,9.9102,9.9617,634800.0
2009-12-21 10:30:00,15.47,15.55,15.47,15.51,393200.0,9.9552,10.0067,9.9552,9.981,393200.0
2009-12-21 10:40:00,15.51,15.52,15.35,15.43,737400.0,9.981,9.9874,9.878,9.9295,737400.0
2009-12-21 10:50:00,15.43,15.5,15.43,15.46,257600.0,9.9295,9.9745,9.9295,9.9488,257600.0
2009-12-21 11:00:00,15.46,15.49,15.44,15.44,229100.0,9.9488,9.9681,9.9359,9.9359,229100.0
2009-12-21 11:10:00,15.45,15.49,15.43,15.49,165500.0,9.9424,9.9681,9.9295,9.9681,165500.0
2009-12-21 11:20:00,15.49,15.49,15.47,15.48,143400.0,9.9681,9.9681,9.9552,9.9617,143400.0
2009-12-21 11:30:00,15.49,15.49,15.44,15.44,188700.0,9.9681,9.9681,9.9359,9.9359,188700.0
2009-12-21 11:40:00,15.44,15.48,15.44,15.48,176400.0,9.9359,9.9617,9.9359,9.9617,176400.0
2009-12-21 11:50:00,15.48,15.58,15.47,15.58,212900.0,9.9617,10.026,9.9552,10.026,212900.0
2009-12-21 12:00:00,15.57,15.59,15.54,15.59,233600.0,10.0196,10.0324,10.0003,10.0324,233600.0
2009-12-21 12:10:00,15.59,15.6,15.56,15.59,195000.0,10.0324,10.0389,10.0131,10.0324,195000.0
2009-12-21 12:20:00,15.59,15.6,15.54,15.55,379400.0,10.0324,10.0389,10.0003,10.0067,379400.0
2009-12-21 12:30:00,15.54,15.59,15.53,15.58,233000.0,10.0003,10.0324,9.9938,10.026,233000.0
2009-12-21 12:40:00,15.58,15.63,15.58,15.58,364900.0,10.026,10.0582,10.026,10.026,364900.0
2009-12-21 12:50:00,15.58,15.63,15.58,15.61,175600.0,10.026,10.0582,10.026,10.0453,175600.0
2009-12-21 13:00:00,15.61,15.62,15.55,15.58,268200.0,10.0453,10.0517,10.0067,10.026,268200.0
2009-12-21 13:10:00,15.58,15.6,15.57,15.59,230400.0,10.026,10.0389,10.0196,10.0324,230400.0
2009-12-21 13:20:00,15.59,15.6,15.55,15.55,137500.0,10.0324,10.0389,10.0067,10.0067,137500.0
2009-12-21 13:30:00,15.55,15.56,15.52,15.52,174200.0,10.0067,10.0131,9.9874,9.9874,174200.0
2009-12-21 13:40:00,15.52,15.55,15.52,15.53,118500.0,9.9874,10.0067,9.9874,9.9938,118500.0
2009-12-21 13:50:00,15.54,15.57,15.53,15.56,136100.0,10.0003,10.0196,9.9938,10.0131,136100.0
2009-12-21 14:00:00,15.56,15.59,15.55,15.55,235100.0,10.0131,10.0324,10.0067,10.0067,235100.0
2009-12-21 14:10:00,15.56,15.61,15.55,15.61,200600.0,10.0131,10.0453,10.0067,10.0453,200600.0
2009-12-21 14:20:00,15.61,15.63,15.6,15.61,160300.0,10.0453,10.0582,10.0389,10.0453,160300.0
2009-12-21 14:30:00,15.6,15.64,15.6,15.63,191500.0,10.0389,10.0646,10.0389,10.0582,191500.0
2009-12-21 14:40:00,15.62,15.63,15.57,15.6,202900.0,10.0517,10.0582,10.0196,10.0389,202900.0
2009-12-21 14:50:00,15.6,15.62,15.57,15.58,170100.0,10.0389,10.0517,10.0196,10.026,170100.0
2009-12-21 15:00:00,15.57,15.58,15.52,15.53,216000.0,10.0196,10.026,9.9874,9.9938,216000.0
2009-12-21 15:10:00,15.53,15.54,15.49,15.52,442700.0,9.9938,10.0003,9.9681,9.9874,442700.0
2009-12-21 15:20:00,15.53,15.56,15.52,15.54,230300.0,9.9938,10.0131,9.9874,10.0003,230300.0
2009-12-21 15:30:00,15.54,15.57,15.54,15.55,332200.0,10.0003,10.0196,10.0003,10.0067,332200.0
2009-12-21 15:40:00,15.55,15.57,15.53,15.55,483300.0,10.0067,10.0196,9.9938,10.0067,483300.0
2009-12-21 15:50:00,15.56,15.57,15.52,15.53,751300.0,10.0131,10.0196,9.9874,9.9938,751300.0
2009-12-22 09:30:00,15.65,15.75,15.57,15.6,770900.0,10.0711,10.1354,10.0196,10.0389,770900.0
2009-12-22 09:40:00,15.6,15.68,15.53,15.67,505900.0,10.0389,10.0904,9.9938,10.0839,505900.0
2009-12-22 09:50:00,15.67,15.69,15.61,15.61,317800.0,10.0839,10.0968,10.0453,10.0453,317800.0
2009-12-22 10:00:00,15.62,15.66,15.6,15.65,307300.0,10.0517,10.0775,10.0389,10.0711,307300.0
2009-12-22 10:10:00,15.64,15.66,15.55,15.56,394400.0,10.0646,10.0775,10.0067,10.0131,394400.0
2009-12-22 10:20:00,15.56,15.58,15.46,15.56,596100.0,10.0131,10.026,9.9488,10.0131,596100.0
2009-12-22 10:30:00,15.56,15.59,15.55,15.58,208800.0,10.0131,10.0324,10.0067,10.026,208800.0
2009-12-22 10:40:00,15.57,15.57,15.52,15.53,291200.0,10.0196,10.0196,9.9874,9.9938,291200.0
2009-12-22 10:50:00,15.53,15.56,15.52,15.54,159200.0,9.9938,10.0131,9.9874,10.0003,159200.0
2009-12-22 11:00:00,15.55,15.55,15.49,15.49,301500.0,10.0067,10.0067,9.9681,9.9681,301500.0
2009-12-22 11:10:00,15.49,15.51,15.47,15.49,259300.0,9.9681,9.981,9.9552,9.9681,259300.0
2009-12-22 11:20:00,15.48,15.49,15.47,15.49,236600.0,9.9617,9.9681,9.9552,9.9681,236600.0
2009-12-22 11:30:00,15.49,15.49,15.44,15.46,499800.0,9.9681,9.9681,9.9359,9.9488,499800.0
2009-12-22 11:40:00,15.45,15.5,15.45,15.48,288700.0,9.9424,9.9745,9.9424,9.9617,288700.0
2009-12-22 11:50:00,15.49,15.49,15.34,15.41,617600.0,9.9681,9.9681,9.8716,9.9166,617600.0
2009-12-22 12:00:00,15.41,15.41,15.35,15.35,286700.0,9.9166,9.9166,9.878,9.878,286700.0
2009-12-22 12:10:00,15.35,15.37,15.35,15.36,259600.0,9.878,9.8909,9.878,9.8844,259600.0
2009-12-22 12:20:00,15.36,15.37,15.3,15.33,321200.0,9.8844,9.8909,9.8458,9.8651,321200.0
2009-12-22 12:30:00,15.32,15.39,15.31,15.35,287200.0,9.8587,9.9037,9.8523,9.878,287200.0
2009-12-22 12:40:00,15.35,15.39,15.34,15.36,135000.0,9.878,9.9037,9.8716,9.8844,135000.0
2009-12-22 12:50:00,15.35,15.39,15.34,15.37,137100.0,9.878,9.9037,9.8716,9.8909,137100.0
2009-12-22 13:00:00,15.37,15.44,15.36,15.44,170700.0,9.8909,9.9359,9.8844,9.9359,170700.0
2009-12-22 13:10:00,15.44,15.45,15.37,15.37,140800.0,9.9359,9.9424,9.8909,9.8909,140800.0
2009-12-22 13:20:00,15.38,15.39,15.36,15.36,122100.0,9.8973,9.9037,9.8844,9.8844,122100.0
2009-12-22 13:30:00,15.36,15.4,15.35,15.4,209400.0,9.8844,9.9102,9.878,9.9102,209400.0
2009-12-22 13:40:00,15.4,15.4,15.36,15.36,91000.0,9.9102,9.9102,9.8844,9.8844,91000.0
2009-12-22 13:50:00,15.36,15.36,15.3,15.33,233300.0,9.8844,9.8844,9.8458,9.8651,233300.0
2009-12-22 14:00:00,15.33,15.34,15.31,15.33,264500.0,9.8651,9.8716,9.8523,9.8651,264500.0
2009-12-22 14:10:00,15.33,15.35,15.32,15.33,124800.0,9.8651,9.878,9.8587,9.8651,124800.0
2009-12-22 14:20:00,15.33,15.37,15.32,15.36,118000.0,9.8651,9.8909,9.8587,9.8844,118000.0
2009-12-22 14:30:00,15.35,15.36,15.35,15.35,53500.0,9.878,9.8844,9.878,9.878,53500.0
2009-12-22 14:40:00,15.36,15.41,15.34,15.39,266500.0,9.8844,9.9166,9.8716,9.9037,266500.0
2009-12-22 14:50:00,15.39,15.4,15.37,15.4,125800.0,9.9037,9.9102,9.8909,9.9102,125800.0
2009-12-22 15:00:00,15.39,15.4,15.33,15.35,164200.0,9.9037,9.9102,9.8651,9.878,164200.0
2009-12-22 15:10:00,15.35,15.35,15.31,15.31,182500.0,9.878,9.878,9.8523,9.8523,182500.0
2009-12-22 15:20:00,15.32,15.32,15.3,15.31,146300.0,9.8587,9.8587,9.8458,9.8523,146300.0
2009-12-22 15:30:00,15.31,15.33,15.3,15.33,197500.0,9.8523,9.8651,9.8458,9.8651,197500.0
2009-12-22 15:40:00,15.33,15.33,15.31,15.32,351800.0,9.8651,9.8651,9.8523,9.8587,351800.0
2009-12-22 15:50:00,15.31,15.32,15.28,15.31,683100.0,9.8523,9.8587,9.833,9.8523,683100.0
2009-12-23 09:30:00,15.36,15.49,15.31,15.43,486000.0,9.8844,9.9681,9.8523,9.9295,486000.0
2009-12-23 09:40:00,15.43,15.44,15.36,15.38,308300.0,9.9295,9.9359,9.8844,9.8973,308300.0
2009-12-23 09:50:00,15.38,15.38,15.29,15.31,529400.0,9.8973,9.8973,9.8394,9.8523,529400.0
2009-12-23 10:00:00,15.3,15.31,15.17,15.18,568100.0,9.8458,9.8523,9.7622,9.7686,568100.0
2009-12-23 10:10:00,15.19,15.29,15.18,15.27,499700.0,9.775,9.8394,9.7686,9.8265,499700.0
2009-12-23 10:20:00,15.27,15.29,15.19,15.19,235300.0,9.8265,9.8394,9.775,9.775,235300.0
2009-12-23 10:30:00,15.2,15.28,15.19,15.27,183400.0,9.7815,9.833,9.775,9.8265,183400.0
2009-12-23 10:40:00,15.27,15.46,15.27,15.41,701600.0,9.8265,9.9488,9.8265,9.9166,701600.0
2009-12-23 10:50:00,15.41,15.5,15.4,15.46,778900.0,9.9166,9.9745,9.9102,9.9488,778900.0
2009-12-23 11:00:00,15.46,15.47,15.42,15.44,381900.0,9.9488,9.9552,9.923,9.9359,381900.0
2009-12-23 11:10:00,15.44,15.45,15.38,15.41,218900.0,9.9359,9.9424,9.8973,9.9166,218900.0
2009-12-23 11:20:00,15.42,15.43,15.38,15.39,185100.0,9.923,9.9295,9.8973,9.9037,185100.0
2009-12-23 11:30:00,15.38,15.46,15.35,15.42,246300.0,9.8973,9.9488,9.878,9.923,246300.0
2009-12-23 11:40:00,15.43,15.45,15.42,15.42,97400.0,9.9295,9.9424,9.923,9.923,97400.0
2009-12-23 11:50:00,15.42,15.44,15.41,15.43,140100.0,9.923,9.9359,9.9166,9.9295,140100.0
2009-12-23 12:00:00,15.43,15.46,15.42,15.44,370700.0,9.9295,9.9488,9.923,9.9359,370700.0
2009-12-23 12:10:00,15.44,15.5,15.44,15.48,276200.0,9.9359,9.9745,9.9359,9.9617,276200.0
2009-12-23 12:20:00,15.48,15.51,15.45,15.45,369300.0,9.9617,9.981,9.9424,9.9424,369300.0
2009-12-23 12:30:00,15.45,15.5,15.45,15.5,134800.0,9.9424,9.9745,9.9424,9.9745,134800.0
2009-12-23 12:40:00,15.5,15.51,15.48,15.49,106000.0,9.9745,9.981,9.9617,9.9681,106000.0
2009-12-23 12:50:00,15.49,15.56,15.49,15.55,359300.0,9.9681,10.0131,9.9681,10.0067,359300.0
2009-12-23 13:00:00,15.54,15.56,15.51,15.51,255700.0,10.0003,10.0131,9.981,9.981,255700.0
2009-12-23 13:10:00,15.51,15.55,15.42,15.53,196900.0,9.981,10.0067,9.923,9.9938,196900.0
2009-12-23 13:20:00,15.54,15.58,15.53,15.58,257400.0,10.0003,10.026,9.9938,10.026,257400.0
2009-12-23 13:30:00,15.58,15.59,15.55,15.57,263000.0,10.026,10.0324,10.0067,10.0196,263000.0
2009-12-23 13:40:00,15.57,15.61,15.56,15.59,210800.0,10.0196,10.0453,10.0131,10.0324,210800.0
2009-12-23 13:50:00,15.6,15.66,15.6,15.63,343500.0,10.0389,10.0775,10.0389,10.0582,343500.0
2009-12-23 14:00:00,15.63,15.65,15.62,15.65,308100.0,10.0582,10.0711,10.0517,10.0711,308100.0
2009-12-23 14:10:00,15.64,15.65,15.56,15.57,240200.0,10.0646,10.0711,10.0131,10.0196,240200.0
2009-12-23 14:20:00,15.56,15.63,15.56,15.57,220300.0,10.0131,10.0582,10.0131,10.0196,220300.0
2009-12-23 14:30:00,15.57,15.59,15.53,15.55,253200.0,10.0196,10.0324,9.9938,10.0067,253200.0
2009-12-23 14:40:00,15.55,15.67,15.55,15.67,460900.0,10.0067,10.0839,10.0067,10.0839,460900.0
2009-12-23 14:50:00,15.67,15.73,15.65,15.73,422500.0,10.0839,10.1225,10.0711,10.1225,422500.0
2009-12-23 15:00:00,15.73,15.73,15.65,15.65,386300.0,10.1225,10.1225,10.0711,10.0711,386300.0
2009-12-23 15:10:00,15.65,15.69,15.63,15.69,264500.0,10.0711,10.0968,10.0582,10.0968,264500.0
2009-12-23 15:20:00,15.69,15.69,15.63,15.64,190000.0,10.0968,10.0968,10.0582,10.0646,190000.0
2009-12-23 15:30:00,15.64,15.64,15.56,15.56,408400.0,10.0646,10.0646,10.0131,10.0131,408400.0
2009-12-23 15:40:00,15.56,15.59,15.53,15.55,540300.0,10.0131,10.0324,9.9938,10.0067,540300.0
2009-12-23 15:50:00,15.55,15.6,15.53,15.58,802000.0,10.0067,10.0389,9.9938,10.026,802000.0
2009-12-24 09:30:00,15.73,15.77,15.58,15.63,441900.0,10.1225,10.1483,10.026,10.0582,441900.0
2009-12-24 09:40:00,15.64,15.68,15.54,15.67,384000.0,10.0646,10.0904,10.0003,10.0839,384000.0
2009-12-24 09:50:00,15.67,15.7,15.62,15.68,251700.0,10.0839,10.1032,10.0517,10.0904,251700.0
2009-12-24 10:00:00,15.68,15.76,15.68,15.72,324500.0,10.0904,10.1418,10.0904,10.1161,324500.0
2009-12-24 10:10:00,15.73,15.75,15.67,15.75,176400.0,10.1225,10.1354,10.0839,10.1354,176400.0
2009-12-24 10:20:00,15.75,15.77,15.69,15.7,262100.0,10.1354,10.1483,10.0968,10.1032,262100.0
2009-12-24 10:30:00,15.7,15.71,15.51,15.58,568200.0,10.1032,10.1097,9.981,10.026,568200.0
2009-12-24 10:40:00,15.59,15.63,15.53,15.54,236700.0,10.0324,10.0582,9.9938,10.0003,236700.0
2009-12-24 10:50:00,15.55,15.55,15.48,15.5,378200.0,10.0067,10.0067,9.9617,9.9745,378200.0
2009-12-24 11:00:00,15.5,15.52,15.47,15.51,298000.0,9.9745,9.9874,9.9552,9.981,298000.0
2009-12-24 11:10:00,15.51,15.51,15.43,15.48,238700.0,9.981,9.981,9.9295,9.9617,238700.0
2009-12-24 11:20:00,15.49,15.52,15.47,15.51,143700.0,9.9681,9.9874,9.9552,9.981,143700.0
2009-12-24 11:30:00,15.52,15.54,15.5,15.53,171400.0,9.9874,10.0003,9.9745,9.9938,171400.0
2009-12-24 11:40:00,15.52,15.53,15.52,15.52,78800.0,9.9874,9.9938,9.9874,9.9874,78800.0
2009-12-24 11:50:00,15.52,15.53,15.49,15.5,155100.0,9.9874,9.9938,9.9681,9.9745,155100.0
2009-12-24 12:00:00,15.49,15.5,15.46,15.46,153000.0,9.9681,9.9745,9.9488,9.9488,153000.0
2009-12-24 12:10:00,15.47,15.47,15.45,15.46,135100.0,9.9552,9.9552,9.9424,9.9488,135100.0
2009-12-24 12:20:00,15.47,15.49,15.45,15.48,180000.0,9.9552,9.9681,9.9424,9.9617,180000.0
2009-12-24 12:30:00,15.47,15.48,15.45,15.47,178100.0,9.9552,9.9617,9.9424,9.9552,178100.0
2009-12-24 12:40:00,15.46,15.51,15.44,15.44,294200.0,9.9488,9.981,9.9359,9.9359,294200.0
2009-12-24 12:50:00,15.44,15.45,15.3,15.33,1009400.0,9.9359,9.9424,9.8458,9.8651,1009400.0
2009-12-28 09:30:00,15.5,15.52,15.41,15.43,439100.0,9.9745,9.9874,9.9166,9.9295,439100.0
2009-12-28 09:40:00,15.43,15.45,15.33,15.35,343200.0,9.9295,9.9424,9.8651,9.878,343200.0
2009-12-28 09:50:00,15.35,15.58,15.35,15.54,589400.0,9.878,10.026,9.878,10.0003,589400.0
2009-12-28 10:00:00,15.53,15.54,15.43,15.47,318900.0,9.9938,10.0003,9.9295,9.9552,318900.0
2009-12-28 10:10:00,15.47,15.49,15.38,15.42,282600.0,9.9552,9.9681,9.8973,9.923,282600.0
2009-12-28 10:20:00,15.41,15.46,15.38,15.44,235200.0,9.9166,9.9488,9.8973,9.9359,235200.0
2009-12-28 10:30:00,15.44,15.45,15.38,15.39,139200.0,9.9359,9.9424,9.8973,9.9037,139200.0
2009-12-28 10:40:00,15.39,15.4,15.36,15.39,159000.0,9.9037,9.9102,9.8844,9.9037,159000.0
2009-12-28 10:50:00,15.38,15.44,15.38,15.43,103500.0,9.8973,9.9359,9.8973,9.9295,103500.0
2009-12-28 11:00:00,15.44,15.44,15.41,15.44,186200.0,9.9359,9.9359,9.9166,9.9359,186200.0
2009-12-28 11:10:00,15.43,15.45,15.42,15.44,206600.0,9.9295,9.9424,9.923,9.9359,206600.0
2009-12-28 11:20:00,15.45,15.46,15.43,15.44,140500.0,9.9424,9.9488,9.9295,9.9359,140500.0
2009-12-28 11:30:00,15.44,15.46,15.44,15.46,154400.0,9.9359,9.9488,9.9359,9.9488,154400.0
2009-12-28 11:40:00,15.45,15.46,15.44,15.45,172700.0,9.9424,9.9488,9.9359,9.9424,172700.0
2009-12-28 11:50:00,15.45,15.46,15.43,15.44,160800.0,9.9424,9.9488,9.9295,9.9359,160800.0
2009-12-28 12:00:00,15.44,15.45,15.44,15.45,76300.0,9.9359,9.9424,9.9359,9.9424,76300.0
2009-12-28 12:10:00,15.44,15.45,15.42,15.42,122300.0,9.9359,9.9424,9.923,9.923,122300.0
2009-12-28 12:20:00,15.42,15.43,15.38,15.4,119400.0,9.923,9.9295,9.8973,9.9102,119400.0
2009-12-28 12:30:00,15.4,15.42,15.39,15.42,180400.0,9.9102,9.923,9.9037,9.923,180400.0
2009-12-28 12:40:00,15.42,15.43,15.4,15.41,91100.0,9.923,9.9295,9.9102,9.9166,91100.0
2009-12-28 12:50:00,15.41,15.42,15.39,15.4,238600.0,9.9166,9.923,9.9037,9.9102,238600.0
2009-12-28 13:00:00,15.39,15.4,15.35,15.35,127700.0,9.9037,9.9102,9.878,9.878,127700.0
2009-12-28 13:10:00,15.35,15.36,15.34,15.34,223500.0,9.878,9.8844,9.8716,9.8716,223500.0
2009-12-28 13:20:00,15.34,15.35,15.33,15.33,130500.0,9.8716,9.878,9.8651,9.8651,130500.0
2009-12-28 13:30:00,15.33,15.34,15.27,15.27,324100.0,9.8651,9.8716,9.8265,9.8265,324100.0
2009-12-28 13:40:00,15.28,15.3,15.25,15.28,356200.0,9.833,9.8458,9.8136,9.833,356200.0
2009-12-28 13:50:00,15.27,15.28,15.25,15.26,134300.0,9.8265,9.833,9.8136,9.8201,134300.0
2009-12-28 14:00:00,15.26,15.27,15.25,15.25,155400.0,9.8201,9.8265,9.8136,9.8136,155400.0
2009-12-28 14:10:00,15.26,15.26,15.22,15.22,320200.0,9.8201,9.8201,9.7943,9.7943,320200.0
2009-12-28 14:20:00,15.22,15.24,15.2,15.2,167500.0,9.7943,9.8072,9.7815,9.7815,167500.0
2009-12-28 14:30:00,15.2,15.24,15.2,15.21,226700.0,9.7815,9.8072,9.7815,9.7879,226700.0
2009-12-28 14:40:00,15.21,15.26,15.19,15.24,217000.0,9.7879,9.8201,9.775,9.8072,217000.0
2009-12-28 14:50:00,15.24,15.25,15.2,15.21,144300.0,9.8072,9.8136,9.7815,9.7879,144300.0
2009-12-28 15:00:00,15.21,15.24,15.21,15.23,112800.0,9.7879,9.8072,9.7879,9.8008,112800.0
2009-12-28 15:10:00,15.23,15.27,15.22,15.23,268400.0,9.8008,9.8265,9.7943,9.8008,268400.0
2009-12-28 15:20:00,15.22,15.23,15.17,15.17,231100.0,9.7943,9.8008,9.7622,9.7622,231100.0
2009-12-28 15:30:00,15.18,15.2,15.17,15.2,199200.0,9.7686,9.7815,9.7622,9.7815,199200.0
2009-12-28 15:40:00,15.19,15.2,15.16,15.17,392500.0,9.775,9.7815,9.7557,9.7622,392500.0
2009-12-28 15:50:00,15.16,15.25,15.15,15.24,1111000.0,9.7557,9.8136,9.7493,9.8072,1111000.0
2009-12-29 09:30:00,15.32,15.43,15.28,15.29,598500.0,9.8587,9.9295,9.833,9.8394,598500.0
2009-12-29 09:40:00,15.3,15.38,15.29,15.34,193300.0,9.8458,9.8973,9.8394,9.8716,193300.0
2009-12-29 09:50:00,15.35,15.4,15.35,15.35,215200.0,9.878,9.9102,9.878,9.878,215200.0
2009-12-29 10:00:00,15.35,15.37,15.33,15.36,182400.0,9.878,9.8909,9.8651,9.8844,182400.0
2009-12-29 10:10:00,15.36,15.39,15.35,15.39,210100.0,9.8844,9.9037,9.878,9.9037,210100.0
2009-12-29 10:20:00,15.39,15.42,15.38,15.41,460300.0,9.9037,9.923,9.8973,9.9166,460300.0
2009-12-29 10:30:00,15.41,15.44,15.39,15.41,473300.0,9.9166,9.9359,9.9037,9.9166,473300.0
2009-12-29 10:40:00,15.41,15.44,15.35,15.36,291700.0,9.9166,9.9359,9.878,9.8844,291700.0
2009-12-29 10:50:00,15.36,15.39,15.36,15.37,135400.0,9.8844,9.9037,9.8844,9.8909,135400.0
2009-12-29 11:00:00,15.37,15.38,15.33,15.33,187000.0,9.8909,9.8973,9.8651,9.8651,187000.0
2009-12-29 11:10:00,15.33,15.35,15.3,15.33,152200.0,9.8651,9.878,9.8458,9.8651,152200.0
2009-12-29 11:20:00,15.32,15.33,15.3,15.31,182800.0,9.8587,9.8651,9.8458,9.8523,182800.0
2009-12-29 11:30:00,15.3,15.33,15.29,15.33,193100.0,9.8458,9.8651,9.8394,9.8651,193100.0
2009-12-29 11:40:00,15.32,15.33,15.31,15.32,85000.0,9.8587,9.8651,9.8523,9.8587,85000.0
2009-12-29 11:50:00,15.32,15.34,15.31,15.34,115800.0,9.8587,9.8716,9.8523,9.8716,115800.0
2009-12-29 12:00:00,15.34,15.35,15.3,15.33,197200.0,9.8716,9.878,9.8458,9.8651,197200.0
2009-12-29 12:10:00,15.33,15.35,15.32,15.33,100900.0,9.8651,9.878,9.8587,9.8651,100900.0
2009-12-29 12:20:00,15.33,15.34,15.31,15.32,121900.0,9.8651,9.8716,9.8523,9.8587,121900.0
2009-12-29 12:30:00,15.32,15.34,15.31,15.34,76500.0,9.8587,9.8716,9.8523,9.8716,76500.0
2009-12-29 12:40:00,15.34,15.35,15.33,15.34,114400.0,9.8716,9.878,9.8651,9.8716,114400.0
2009-12-29 12:50:00,15.33,15.34,15.32,15.32,91500.0,9.8651,9.8716,9.8587,9.8587,91500.0
2009-12-29 13:00:00,15.32,15.35,15.31,15.35,98600.0,9.8587,9.878,9.8523,9.878,98600.0
2009-12-29 13:10:00,15.35,15.35,15.34,15.34,90200.0,9.878,9.878,9.8716,9.8716,90200.0
2009-12-29 13:20:00,15.34,15.34,15.29,15.3,134500.0,9.8716,9.8716,9.8394,9.8458,134500.0
2009-12-29 13:30:00,15.29,15.31,15.25,15.31,263400.0,9.8394,9.8523,9.8136,9.8523,263400.0
2009-12-29 13:40:00,15.31,15.34,15.31,15.33,75100.0,9.8523,9.8716,9.8523,9.8651,75100.0
2009-12-29 13:50:00,15.33,15.33,15.28,15.29,92500.0,9.8651,9.8651,9.833,9.8394,92500.0
2009-12-29 14:00:00,15.28,15.29,15.25,15.26,189700.0,9.833,9.8394,9.8136,9.8201,189700.0
2009-12-29 14:10:00,15.26,15.27,15.25,15.27,118100.0,9.8201,9.8265,9.8136,9.8265,118100.0
2009-12-29 14:20:00,15.27,15.27,15.25,15.27,154200.0,9.8265,9.8265,9.8136,9.8265,154200.0
2009-12-29 14:30:00,15.26,15.31,15.26,15.28,156500.0,9.8201,9.8523,9.8201,9.833,156500.0
2009-12-29 14:40:00,15.27,15.28,15.26,15.27,95500.0,9.8265,9.833,9.8201,9.8265,95500.0
2009-12-29 14:50:00,15.27,15.27,15.23,15.25,311300.0,9.8265,9.8265,9.8008,9.8136,311300.0
2009-12-29 15:00:00,15.26,15.29,15.24,15.25,170600.0,9.8201,9.8394,9.8072,9.8136,170600.0
2009-12-29 15:10:00,15.24,15.29,15.23,15.29,114500.0,9.8072,9.8394,9.8008,9.8394,114500.0
2009-12-29 15:20:00,15.27,15.3,15.27,15.29,143000.0,9.8265,9.8458,9.8265,9.8394,143000.0
2009-12-29 15:30:00,15.29,15.33,15.28,15.33,307000.0,9.8394,9.8651,9.833,9.8651,307000.0
2009-12-29 15:40:00,15.32,15.33,15.28,15.33,215800.0,9.8587,9.8651,9.833,9.8651,215800.0
2009-12-29 15:50:00,15.32,15.32,15.26,15.27,419400.0,9.8587,9.8587,9.8201,9.8265,419400.0
2009-12-30 09:30:00,15.22,15.28,15.02,15.09,956900.0,9.7943,9.833,9.6656,9.7107,956900.0
2009-12-30 09:40:00,15.08,15.21,15.08,15.16,520200.0,9.7042,9.7879,9.7042,9.7557,520200.0
2009-12-30 09:50:00,15.16,15.17,15.08,15.12,337700.0,9.7557,9.7622,9.7042,9.73,337700.0
2009-12-30 10:00:00,15.12,15.15,15.1,15.1,190000.0,9.73,9.7493,9.7171,9.7171,190000.0
2009-12-30 10:10:00,15.11,15.12,15.07,15.09,238200.0,9.7236,9.73,9.6978,9.7107,238200.0
2009-12-30 10:20:00,15.09,15.1,15.05,15.05,211000.0,9.7107,9.7171,9.6849,9.6849,211000.0
2009-12-30 10:30:00,15.05,15.06,15.03,15.04,262100.0,9.6849,9.6914,9.6721,9.6785,262100.0
2009-12-30 10:40:00,15.03,15.05,15.0,15.0,487000.0,9.6721,9.6849,9.6528,9.6528,487000.0
2009-12-30 10:50:00,15.01,15.04,15.0,15.02,326500.0,9.6592,9.6785,9.6528,9.6656,326500.0
2009-12-30 11:00:00,15.03,15.04,15.02,15.04,79700.0,9.6721,9.6785,9.6656,9.6785,79700.0
2009-12-30 11:10:00,15.04,15.07,15.03,15.06,170100.0,9.6785,9.6978,9.6721,9.6914,170100.0
2009-12-30 11:20:00,15.07,15.12,15.05,15.07,245500.0,9.6978,9.73,9.6849,9.6978,245500.0
2009-12-30 11:30:00,15.06,15.07,15.05,15.06,108400.0,9.6914,9.6978,9.6849,9.6914,108400.0
2009-12-30 11:40:00,15.06,15.06,15.03,15.05,169300.0,9.6914,9.6914,9.6721,9.6849,169300.0
2009-12-30 11:50:00,15.05,15.07,15.02,15.03,246900.0,9.6849,9.6978,9.6656,9.6721,246900.0
2009-12-30 12:00:00,15.03,15.05,15.02,15.05,157600.0,9.6721,9.6849,9.6656,9.6849,157600.0
2009-12-30 12:10:00,15.05,15.05,15.04,15.05,42800.0,9.6849,9.6849,9.6785,9.6849,42800.0
2009-12-30 12:20:00,15.04,15.05,15.04,15.04,107600.0,9.6785,9.6849,9.6785,9.6785,107600.0
2009-12-30 12:30:00,15.04,15.05,15.01,15.02,178900.0,9.6785,9.6849,9.6592,9.6656,178900.0
2009-12-30 12:40:00,15.01,15.03,15.01,15.02,131200.0,9.6592,9.6721,9.6592,9.6656,131200.0
2009-12-30 12:50:00,15.02,15.06,15.01,15.05,210900.0,9.6656,9.6914,9.6592,9.6849,210900.0
2009-12-30 13:00:00,15.05,15.09,15.05,15.06,161600.0,9.6849,9.7107,9.6849,9.6914,161600.0
2009-12-30 13:10:00,15.06,15.08,15.05,15.08,159400.0,9.6914,9.7042,9.6849,9.7042,159400.0
2009-12-30 13:20:00,15.08,15.09,15.07,15.07,80300.0,9.7042,9.7107,9.6978,9.6978,80300.0
2009-12-30 13:30:00,15.07,15.07,15.02,15.02,122900.0,9.6978,9.6978,9.6656,9.6656,122900.0
2009-12-30 13:40:00,15.02,15.05,15.02,15.05,88700.0,9.6656,9.6849,9.6656,9.6849,88700.0
2009-12-30 13:50:00,15.04,15.05,15.01,15.02,167400.0,9.6785,9.6849,9.6592,9.6656,167400.0
2009-12-30 14:00:00,15.02,15.03,15.01,15.02,125400.0,9.6656,9.6721,9.6592,9.6656,125400.0
2009-12-30 14:10:00,15.01,15.02,15.01,15.01,52300.0,9.6592,9.6656,9.6592,9.6592,52300.0
2009-12-30 14:20:00,15.02,15.03,15.01,15.02,143300.0,9.6656,9.6721,9.6592,9.6656,143300.0
2009-12-30 14:30:00,15.03,15.03,15.02,15.03,130200.0,9.6721,9.6721,9.6656,9.6721,130200.0
2009-12-30 14:40:00,15.02,15.03,15.02,15.03,46600.0,9.6656,9.6721,9.6656,9.6721,46600.0
2009-12-30 14:50:00,15.03,15.05,15.02,15.05,142200.0,9.6721,9.6849,9.6656,9.6849,142200.0
2009-12-30 15:00:00,15.05,15.05,15.03,15.04,176800.0,9.6849,9.6849,9.6721,9.6785,176800.0
2009-12-30 15:10:00,15.04,15.05,15.03,15.03,173800.0,9.6785,9.6849,9.6721,9.6721,173800.0
2009-12-30 15:20:00,15.04,15.04,15.03,15.03,93600.0,9.6785,9.6785,9.6721,9.6721,93600.0
2009-12-30 15:30:00,15.04,15.04,15.03,15.03,190700.0,9.6785,9.6785,9.6721,9.6721,190700.0
2009-12-30 15:40:00,15.04,15.04,15.03,15.04,294300.0,9.6785,9.6785,9.6721,9.6785,294300.0
2009-12-30 15:50:00,15.04,15.05,15.01,15.03,644800.0,9.6785,9.6849,9.6592,9.6721,644800.0
2009-12-31 09:30:00,15.08,15.15,15.05,15.05,295000.0,9.7042,9.7493,9.6849,9.6849,295000.0
2009-12-31 09:40:00,15.06,15.14,15.02,15.14,291400.0,9.6914,9.7429,9.6656,9.7429,291400.0
2009-12-31 09:50:00,15.14,15.2,15.13,15.13,364900.0,9.7429,9.7815,9.7364,9.7364,364900.0
2009-12-31 10:00:00,15.13,15.15,15.12,15.13,247400.0,9.7364,9.7493,9.73,9.7364,247400.0
2009-12-31 10:10:00,15.12,15.13,15.08,15.09,180800.0,9.73,9.7364,9.7042,9.7107,180800.0
2009-12-31 10:20:00,15.1,15.15,15.09,15.1,207300.0,9.7171,9.7493,9.7107,9.7171,207300.0
2009-12-31 10:30:00,15.1,15.12,15.08,15.1,221600.0,9.7171,9.73,9.7042,9.7171,221600.0
2009-12-31 10:40:00,15.1,15.12,15.08,15.12,170300.0,9.7171,9.73,9.7042,9.73,170300.0
2009-12-31 10:50:00,15.11,15.13,15.1,15.1,166200.0,9.7236,9.7364,9.7171,9.7171,166200.0
2009-12-31 11:00:00,15.1,15.11,15.08,15.09,191000.0,9.7171,9.7236,9.7042,9.7107,191000.0
2009-12-31 11:10:00,15.09,15.09,15.06,15.07,188100.0,9.7107,9.7107,9.6914,9.6978,188100.0
2009-12-31 11:20:00,15.08,15.09,15.06,15.09,168000.0,9.7042,9.7107,9.6914,9.7107,168000.0
2009-12-31 11:30:00,15.09,15.1,15.08,15.08,201300.0,9.7107,9.7171,9.7042,9.7042,201300.0
2009-12-31 11:40:00,15.08,15.1,15.06,15.09,151500.0,9.7042,9.7171,9.6914,9.7107,151500.0
2009-12-31 11:50:00,15.09,15.14,15.08,15.13,424100.0,9.7107,9.7429,9.7042,9.7364,424100.0
2009-12-31 12:00:00,15.14,15.14,15.08,15.1,254500.0,9.7429,9.7429,9.7042,9.7171,254500.0
2009-12-31 12:10:00,15.1,15.11,15.09,15.09,62600.0,9.7171,9.7236,9.7107,9.7107,62600.0
2009-12-31 12:20:00,15.09,15.11,15.09,15.1,75800.0,9.7107,9.7236,9.7107,9.7171,75800.0
2009-12-31 12:30:00,15.1,15.1,15.09,15.09,103700.0,9.7171,9.7171,9.7107,9.7107,103700.0
2009-12-31 12:40:00,15.09,15.1,15.08,15.09,90900.0,9.7107,9.7171,9.7042,9.7107,90900.0
2009-12-31 12:50:00,15.08,15.09,15.03,15.06,301100.0,9.7042,9.7107,9.6721,9.6914,301100.0
2009-12-31 13:00:00,15.06,15.06,15.05,15.06,50300.0,9.6914,9.6914,9.6849,9.6914,50300.0
2009-12-31 13:10:00,15.06,15.06,15.02,15.04,212900.0,9.6914,9.6914,9.6656,9.6785,212900.0
2009-12-31 13:20:00,15.03,15.05,15.03,15.04,145300.0,9.6721,9.6849,9.6721,9.6785,145300.0
2009-12-31 13:30:00,15.05,15.06,15.04,15.06,202800.0,9.6849,9.6914,9.6785,9.6914,202800.0
2009-12-31 13:40:00,15.05,15.06,15.04,15.06,119000.0,9.6849,9.6914,9.6785,9.6914,119000.0
2009-12-31 13:50:00,15.06,15.08,15.05,15.07,199400.0,9.6914,9.7042,9.6849,9.6978,199400.0
2009-12-31 14:00:00,15.07,15.08,15.06,15.06,322400.0,9.6978,9.7042,9.6914,9.6914,322400.0
2009-12-31 14:10:00,15.07,15.07,15.05,15.06,171800.0,9.6978,9.6978,9.6849,9.6914,171800.0
2009-12-31 14:20:00,15.07,15.07,15.06,15.06,162600.0,9.6978,9.6978,9.6914,9.6914,162600.0
2009-12-31 14:30:00,15.06,15.07,15.06,15.06,150600.0,9.6914,9.6978,9.6914,9.6914,150600.0
2009-12-31 14:40:00,15.07,15.07,15.06,15.07,115300.0,9.6978,9.6978,9.6914,9.6978,115300.0
2009-12-31 14:50:00,15.06,15.07,15.05,15.05,158700.0,9.6914,9.6978,9.6849,9.6849,158700.0
2009-12-31 15:00:00,15.05,15.06,15.04,15.04,199900.0,9.6849,9.6914,9.6785,9.6785,199900.0
2009-12-31 15:10:00,15.05,15.05,15.04,15.04,141100.0,9.6849,9.6849,9.6785,9.6785,141100.0
2009-12-31 15:20:00,15.04,15.04,15.01,15.01,221400.0,9.6785,9.6785,9.6592,9.6592,221400.0
2009-12-31 15:30:00,15.01,15.02,14.98,14.98,543100.0,9.6592,9.6656,9.6399,9.6399,543100.0
2009-12-31 15:40:00,14.98,14.99,14.87,14.88,795300.0,9.6399,9.6463,9.5691,9.5755,795300.0
2009-12-31 15:50:00,14.88,14.96,14.87,14.93,1667900.0,9.5755,9.627,9.5691,9.6077,1667900.0
2010-01-04 09:30:00,15.59,15.84,15.52,15.66,2919800.0,10.0324,10.1933,9.9874,10.0775,2919800.0
2010-01-04 09:40:00,15.66,15.78,15.66,15.75,1144200.0,10.0775,10.1547,10.0775,10.1354,1144200.0
2010-01-04 09:50:00,15.76,15.77,15.69,15.74,857800.0,10.1418,10.1483,10.0968,10.129,857800.0
2010-01-04 10:00:00,15.74,15.77,15.72,15.74,887600.0,10.129,10.1483,10.1161,10.129,887600.0
2010-01-04 10:10:00,15.75,15.82,15.72,15.79,885800.0,10.1354,10.1805,10.1161,10.1611,885800.0
2010-01-04 10:20:00,15.78,15.94,15.78,15.92,1363200.0,10.1547,10.2577,10.1547,10.2448,1363200.0
2010-01-04 10:30:00,15.94,15.97,15.87,15.97,891300.0,10.2577,10.277,10.2126,10.277,891300.0
2010-01-04 10:40:00,15.97,15.99,15.95,15.97,629000.0,10.277,10.2899,10.2641,10.277,629000.0
2010-01-04 10:50:00,15.96,16.02,15.91,15.91,1252100.0,10.2705,10.3092,10.2384,10.2384,1252100.0
2010-01-04 11:00:00,15.92,15.97,15.91,15.95,470700.0,10.2448,10.277,10.2384,10.2641,470700.0
2010-01-04 11:10:00,15.95,15.96,15.91,15.94,442000.0,10.2641,10.2705,10.2384,10.2577,442000.0
2010-01-04 11:20:00,15.93,16.05,15.93,16.03,668800.0,10.2512,10.3285,10.2512,10.3156,668800.0
2010-01-04 11:30:00,16.03,16.1,16.03,16.07,686200.0,10.3156,10.3606,10.3156,10.3413,686200.0
2010-01-04 11:40:00,16.08,16.1,16.06,16.1,354000.0,10.3478,10.3606,10.3349,10.3606,354000.0
2010-01-04 11:50:00,16.1,16.2,16.09,16.15,1224100.0,10.3606,10.425,10.3542,10.3928,1224100.0
2010-01-04 12:00:00,16.16,16.27,16.14,16.22,1070200.0,10.3992,10.47,10.3864,10.4379,1070200.0
2010-01-04 12:10:00,16.21,16.3,16.18,16.29,952500.0,10.4314,10.4893,10.4121,10.4829,952500.0
2010-01-04 12:20:00,16.29,16.45,16.28,16.43,1430600.0,10.4829,10.5859,10.4765,10.573,1430600.0
2010-01-04 12:30:00,16.43,16.48,16.37,16.39,1116800.0,10.573,10.6052,10.5344,10.5473,1116800.0
2010-01-04 12:40:00,16.39,16.47,16.38,16.42,590900.0,10.5473,10.5987,10.5408,10.5666,590900.0
2010-01-04 12:50:00,16.42,16.44,16.4,16.43,442800.0,10.5666,10.5794,10.5537,10.573,442800.0
2010-01-04 13:00:00,16.42,16.42,16.33,16.37,1295400.0,10.5666,10.5666,10.5086,10.5344,1295400.0
2010-01-04 13:10:00,16.37,16.44,16.37,16.41,389500.0,10.5344,10.5794,10.5344,10.5601,389500.0
2010-01-04 13:20:00,16.41,16.45,16.41,16.42,412000.0,10.5601,10.5859,10.5601,10.5666,412000.0
2010-01-04 13:30:00,16.41,16.42,16.37,16.38,395400.0,10.5601,10.5666,10.5344,10.5408,395400.0
2010-01-04 13:40:00,16.39,16.39,16.33,16.35,455600.0,10.5473,10.5473,10.5086,10.5215,455600.0
2010-01-04 13:50:00,16.35,16.37,16.31,16.36,803100.0,10.5215,10.5344,10.4958,10.528,803100.0
2010-01-04 14:00:00,16.36,16.36,16.31,16.33,502600.0,10.528,10.528,10.4958,10.5086,502600.0
2010-01-04 14:10:00,16.34,16.34,16.28,16.33,612100.0,10.5151,10.5151,10.4765,10.5086,612100.0
2010-01-04 14:20:00,16.34,16.36,16.31,16.31,371100.0,10.5151,10.528,10.4958,10.4958,371100.0
2010-01-04 14:30:00,16.32,16.37,16.31,16.36,819500.0,10.5022,10.5344,10.4958,10.528,819500.0
2010-01-04 14:40:00,16.37,16.42,16.35,16.41,704800.0,10.5344,10.5666,10.5215,10.5601,704800.0
2010-01-04 14:50:00,16.41,16.44,16.39,16.4,857400.0,10.5601,10.5794,10.5473,10.5537,857400.0
2010-01-04 15:00:00,16.4,16.47,16.4,16.47,654400.0,10.5537,10.5987,10.5537,10.5987,654400.0
2010-01-04 15:10:00,16.47,16.5,16.46,16.48,803000.0,10.5987,10.618,10.5923,10.6052,803000.0
2010-01-04 15:20:00,16.5,16.57,16.48,16.55,1452600.0,10.618,10.6631,10.6052,10.6502,1452600.0
2010-01-04 15:30:00,16.55,16.57,16.52,16.53,1090600.0,10.6502,10.6631,10.6309,10.6373,1090600.0
2010-01-04 15:40:00,16.53,16.6,16.51,16.59,1350000.0,10.6373,10.6824,10.6245,10.676,1350000.0
2010-01-04 15:50:00,16.59,16.62,16.57,16.61,1875800.0,10.676,10.6953,10.6631,10.6888,1875800.0
2010-01-05 09:30:00,17.03,17.33,16.96,17.32,4032700.0,10.9591,11.1522,10.9141,11.1457,4032700.0
2010-01-05 09:40:00,17.32,17.63,17.28,17.62,4285500.0,11.1457,11.3452,11.12,11.3388,4285500.0
2010-01-05 09:50:00,17.61,17.65,17.45,17.49,3292200.0,11.3323,11.3581,11.2294,11.2551,3292200.0
2010-01-05 10:00:00,17.49,17.67,17.46,17.54,2997600.0,11.2551,11.371,11.2358,11.2873,2997600.0
2010-01-05 10:10:00,17.54,17.87,17.52,17.86,3602700.0,11.2873,11.4997,11.2744,11.4932,3602700.0
2010-01-05 10:20:00,17.87,17.99,17.86,17.89,3111300.0,11.4997,11.5769,11.4932,11.5125,3111300.0
2010-01-05 10:30:00,17.88,17.91,17.81,17.9,1617800.0,11.5061,11.5254,11.4611,11.519,1617800.0
2010-01-05 10:40:00,17.89,17.99,17.87,17.97,2316000.0,11.5125,11.5769,11.4997,11.564,2316000.0
2010-01-05 10:50:00,17.98,17.98,17.9,17.96,1050900.0,11.5705,11.5705,11.519,11.5576,1050900.0
2010-01-05 11:00:00,17.96,17.98,17.9,17.96,1126000.0,11.5576,11.5705,11.519,11.5576,1126000.0
2010-01-05 11:10:00,17.97,17.98,17.85,17.9,1578000.0,11.564,11.5705,11.4868,11.519,1578000.0
2010-01-05 11:20:00,17.9,17.92,17.76,17.79,1426200.0,11.519,11.5318,11.4289,11.4482,1426200.0
2010-01-05 11:30:00,17.79,17.8,17.66,17.76,1768700.0,11.4482,11.4546,11.3645,11.4289,1768700.0
2010-01-05 11:40:00,17.77,17.9,17.77,17.88,1151200.0,11.4353,11.519,11.4353,11.5061,1151200.0
2010-01-05 11:50:00,17.89,17.91,17.86,17.91,673000.0,11.5125,11.5254,11.4932,11.5254,673000.0
2010-01-05 12:00:00,17.91,17.94,17.88,17.93,793300.0,11.5254,11.5447,11.5061,11.5383,793300.0
2010-01-05 12:10:00,17.93,17.94,17.91,17.93,701900.0,11.5383,11.5447,11.5254,11.5383,701900.0
2010-01-05 12:20:00,17.93,17.98,17.91,17.98,859500.0,11.5383,11.5705,11.5254,11.5705,859500.0
2010-01-05 12:30:00,17.97,17.99,17.94,17.99,927800.0,11.564,11.5769,11.5447,11.5769,927800.0
2010-01-05 12:40:00,17.99,18.0,17.92,17.94,1573300.0,11.5769,11.5833,11.5318,11.5447,1573300.0
2010-01-05 12:50:00,17.93,17.97,17.88,17.96,884000.0,11.5383,11.564,11.5061,11.5576,884000.0
2010-01-05 13:00:00,17.96,17.97,17.82,17.83,1080300.0,11.5576,11.564,11.4675,11.4739,1080300.0
2010-01-05 13:10:00,17.83,17.94,17.76,17.94,1137500.0,11.4739,11.5447,11.4289,11.5447,1137500.0
2010-01-05 13:20:00,17.94,17.95,17.86,17.93,757200.0,11.5447,11.5511,11.4932,11.5383,757200.0
2010-01-05 13:30:00,17.93,17.99,17.92,17.98,1284900.0,11.5383,11.5769,11.5318,11.5705,1284900.0
2010-01-05 13:40:00,17.98,18.17,17.97,18.14,3627600.0,11.5705,11.6927,11.564,11.6734,3627600.0
2010-01-05 13:50:00,18.14,18.18,18.1,18.15,1290700.0,11.6734,11.6992,11.6477,11.6798,1290700.0
2010-01-05 14:00:00,18.14,18.18,18.1,18.11,1284900.0,11.6734,11.6992,11.6477,11.6541,1284900.0
2010-01-05 14:10:00,18.11,18.14,18.08,18.08,1049500.0,11.6541,11.6734,11.6348,11.6348,1049500.0
2010-01-05 14:20:00,18.09,18.15,18.06,18.12,1194500.0,11.6412,11.6798,11.6219,11.6605,1194500.0
2010-01-05 14:30:00,18.12,18.15,18.12,18.12,634500.0,11.6605,11.6798,11.6605,11.6605,634500.0
2010-01-05 14:40:00,18.12,18.23,18.12,18.21,1128000.0,11.6605,11.7313,11.6605,11.7185,1128000.0
2010-01-05 14:50:00,18.21,18.25,18.19,18.23,1001000.0,11.7185,11.7442,11.7056,11.7313,1001000.0
2010-01-05 15:00:00,18.22,18.23,18.17,18.18,1084500.0,11.7249,11.7313,11.6927,11.6992,1084500.0
2010-01-05 15:10:00,18.18,18.25,18.17,18.25,721700.0,11.6992,11.7442,11.6927,11.7442,721700.0
2010-01-05 15:20:00,18.25,18.29,18.17,18.21,1664200.0,11.7442,11.7699,11.6927,11.7185,1664200.0
2010-01-05 15:30:00,18.22,18.25,18.21,18.25,896700.0,11.7249,11.7442,11.7185,11.7442,896700.0
2010-01-05 15:40:00,18.25,18.28,18.21,18.22,1663500.0,11.7442,11.7635,11.7185,11.7249,1663500.0
2010-01-05 15:50:00,18.22,18.26,18.17,18.25,2528300.0,11.7249,11.7506,11.6927,11.7442,2528300.0
2010-01-06 09:30:00,18.03,18.14,17.89,17.96,3053200.0,11.6026,11.6734,11.5125,11.5576,3053200.0
2010-01-06 09:40:00,17.96,17.96,17.8,17.94,2898300.0,11.5576,11.5576,11.4546,11.5447,2898300.0
2010-01-06 09:50:00,17.94,18.09,17.93,18.06,1532400.0,11.5447,11.6412,11.5383,11.6219,1532400.0
2010-01-06 10:00:00,18.06,18.29,18.0,18.28,2112200.0,11.6219,11.7699,11.5833,11.7635,2112200.0
2010-01-06 10:10:00,18.29,18.35,18.2,18.22,1735400.0,11.7699,11.8086,11.712,11.7249,1735400.0
2010-01-06 10:20:00,18.22,18.27,18.12,18.14,1049100.0,11.7249,11.7571,11.6605,11.6734,1049100.0
2010-01-06 10:30:00,18.16,18.18,18.0,18.01,1175900.0,11.6863,11.6992,11.5833,11.5898,1175900.0
2010-01-06 10:40:00,18.01,18.13,17.97,18.11,849000.0,11.5898,11.667,11.564,11.6541,849000.0
2010-01-06 10:50:00,18.11,18.14,18.07,18.13,491400.0,11.6541,11.6734,11.6284,11.667,491400.0
2010-01-06 11:00:00,18.13,18.15,18.1,18.11,390800.0,11.667,11.6798,11.6477,11.6541,390800.0
2010-01-06 11:10:00,18.11,18.19,18.05,18.19,598100.0,11.6541,11.7056,11.6155,11.7056,598100.0
2010-01-06 11:20:00,18.19,18.22,18.14,18.17,497100.0,11.7056,11.7249,11.6734,11.6927,497100.0
2010-01-06 11:30:00,18.17,18.17,18.1,18.11,309700.0,11.6927,11.6927,11.6477,11.6541,309700.0
2010-01-06 11:40:00,18.11,18.14,18.06,18.07,348600.0,11.6541,11.6734,11.6219,11.6284,348600.0
2010-01-06 11:50:00,18.07,18.12,17.98,18.0,554600.0,11.6284,11.6605,11.5705,11.5833,554600.0
2010-01-06 12:00:00,18.01,18.04,18.0,18.02,332500.0,11.5898,11.6091,11.5833,11.5962,332500.0
2010-01-06 12:10:00,18.03,18.03,17.93,17.98,831100.0,11.6026,11.6026,11.5383,11.5705,831100.0
2010-01-06 12:20:00,17.99,18.02,17.97,18.02,343800.0,11.5769,11.5962,11.564,11.5962,343800.0
2010-01-06 12:30:00,18.01,18.02,17.97,18.0,361900.0,11.5898,11.5962,11.564,11.5833,361900.0
2010-01-06 12:40:00,18.0,18.03,18.0,18.01,310200.0,11.5833,11.6026,11.5833,11.5898,310200.0
2010-01-06 12:50:00,18.01,18.03,18.01,18.01,205900.0,11.5898,11.6026,11.5898,11.5898,205900.0
2010-01-06 13:00:00,18.02,18.03,18.0,18.0,270300.0,11.5962,11.6026,11.5833,11.5833,270300.0
2010-01-06 13:10:00,18.0,18.03,18.0,18.01,169200.0,11.5833,11.6026,11.5833,11.5898,169200.0
2010-01-06 13:20:00,18.01,18.02,18.0,18.02,156300.0,11.5898,11.5962,11.5833,11.5962,156300.0
2010-01-06 13:30:00,18.02,18.08,18.0,18.08,420700.0,11.5962,11.6348,11.5833,11.6348,420700.0
2010-01-06 13:40:00,18.08,18.14,18.07,18.13,409300.0,11.6348,11.6734,11.6284,11.667,409300.0
2010-01-06 13:50:00,18.13,18.14,18.02,18.03,436000.0,11.667,11.6734,11.5962,11.6026,436000.0
2010-01-06 14:00:00,18.03,18.05,17.96,18.02,674400.0,11.6026,11.6155,11.5576,11.5962,674400.0
2010-01-06 14:10:00,18.03,18.04,18.0,18.01,320900.0,11.6026,11.6091,11.5833,11.5898,320900.0
2010-01-06 14:20:00,18.01,18.05,18.0,18.04,290800.0,11.5898,11.6155,11.5833,11.6091,290800.0
2010-01-06 14:30:00,18.04,18.2,18.04,18.18,1536000.0,11.6091,11.712,11.6091,11.6992,1536000.0
2010-01-06 14:40:00,18.18,18.22,18.13,18.13,879200.0,11.6992,11.7249,11.667,11.667,879200.0
2010-01-06 14:50:00,18.14,18.29,18.13,18.26,718100.0,11.6734,11.7699,11.667,11.7506,718100.0
2010-01-06 15:00:00,18.26,18.28,18.15,18.18,637700.0,11.7506,11.7635,11.6798,11.6992,637700.0
2010-01-06 15:10:00,18.17,18.23,18.16,18.16,412800.0,11.6927,11.7313,11.6863,11.6863,412800.0
2010-01-06 15:20:00,18.17,18.17,18.05,18.1,613400.0,11.6927,11.6927,11.6155,11.6477,613400.0
2010-01-06 15:30:00,18.1,18.18,18.1,18.17,486900.0,11.6477,11.6992,11.6477,11.6927,486900.0
2010-01-06 15:40:00,18.17,18.18,18.08,18.09,692100.0,11.6927,11.6992,11.6348,11.6412,692100.0
2010-01-06 15:50:00,18.08,18.1,18.03,18.09,1410200.0,11.6348,11.6477,11.6026,11.6412,1410200.0
2010-01-07 09:30:00,17.9,17.94,17.66,17.92,1630500.0,11.519,11.5447,11.3645,11.5318,1630500.0
2010-01-07 09:40:00,17.92,18.07,17.84,17.9,1123400.0,11.5318,11.6284,11.4804,11.519,1123400.0
2010-01-07 09:50:00,17.9,17.94,17.81,17.92,628700.0,11.519,11.5447,11.4611,11.5318,628700.0
2010-01-07 10:00:00,17.92,17.94,17.86,17.9,894800.0,11.5318,11.5447,11.4932,11.519,894800.0
2010-01-07 10:10:00,17.9,18.05,17.9,17.93,1224000.0,11.519,11.6155,11.519,11.5383,1224000.0
2010-01-07 10:20:00,17.92,17.95,17.84,17.92,952800.0,11.5318,11.5511,11.4804,11.5318,952800.0
2010-01-07 10:30:00,17.92,17.98,17.92,17.92,536900.0,11.5318,11.5705,11.5318,11.5318,536900.0
2010-01-07 10:40:00,17.92,18.04,17.9,18.02,1095400.0,11.5318,11.6091,11.519,11.5962,1095400.0
2010-01-07 10:50:00,18.02,18.1,17.98,18.0,1061000.0,11.5962,11.6477,11.5705,11.5833,1061000.0
2010-01-07 11:00:00,17.99,18.08,17.95,18.08,584700.0,11.5769,11.6348,11.5511,11.6348,584700.0
2010-01-07 11:10:00,18.08,18.48,18.07,18.47,2515100.0,11.6348,11.8922,11.6284,11.8858,2515100.0
2010-01-07 11:20:00,18.47,18.52,18.37,18.38,2138400.0,11.8858,11.918,11.8214,11.8279,2138400.0
2010-01-07 11:30:00,18.39,18.45,18.33,18.33,983400.0,11.8343,11.8729,11.7957,11.7957,983400.0
2010-01-07 11:40:00,18.33,18.37,18.28,18.32,534800.0,11.7957,11.8214,11.7635,11.7892,534800.0
2010-01-07 11:50:00,18.32,18.42,18.31,18.41,534500.0,11.7892,11.8536,11.7828,11.8472,534500.0
2010-01-07 12:00:00,18.41,18.48,18.38,18.45,656100.0,11.8472,11.8922,11.8279,11.8729,656100.0
2010-01-07 12:10:00,18.45,18.48,18.36,18.47,448200.0,11.8729,11.8922,11.815,11.8858,448200.0
2010-01-07 12:20:00,18.47,18.52,18.42,18.5,651300.0,11.8858,11.918,11.8536,11.9051,651300.0
2010-01-07 12:30:00,18.5,18.56,18.45,18.51,833000.0,11.9051,11.9437,11.8729,11.9115,833000.0
2010-01-07 12:40:00,18.5,18.52,18.43,18.43,441400.0,11.9051,11.918,11.86,11.86,441400.0
2010-01-07 12:50:00,18.43,18.44,18.36,18.37,308000.0,11.86,11.8665,11.815,11.8214,308000.0
2010-01-07 13:00:00,18.37,18.43,18.35,18.36,340000.0,11.8214,11.86,11.8086,11.815,340000.0
2010-01-07 13:10:00,18.37,18.39,18.35,18.39,299000.0,11.8214,11.8343,11.8086,11.8343,299000.0
2010-01-07 13:20:00,18.38,18.39,18.32,18.34,345600.0,11.8279,11.8343,11.7892,11.8021,345600.0
2010-01-07 13:30:00,18.35,18.4,18.31,18.39,311200.0,11.8086,11.8407,11.7828,11.8343,311200.0
2010-01-07 13:40:00,18.39,18.44,18.38,18.42,376800.0,11.8343,11.8665,11.8279,11.8536,376800.0
2010-01-07 13:50:00,18.42,18.44,18.37,18.41,262800.0,11.8536,11.8665,11.8214,11.8472,262800.0
2010-01-07 14:00:00,18.41,18.42,18.34,18.37,302200.0,11.8472,11.8536,11.8021,11.8214,302200.0
2010-01-07 14:10:00,18.38,18.41,18.35,18.35,251500.0,11.8279,11.8472,11.8086,11.8086,251500.0
2010-01-07 14:20:00,18.35,18.42,18.35,18.4,378300.0,11.8086,11.8536,11.8086,11.8407,378300.0
2010-01-07 14:30:00,18.4,18.5,18.39,18.48,868300.0,11.8407,11.9051,11.8343,11.8922,868300.0
2010-01-07 14:40:00,18.49,18.5,18.46,18.49,443000.0,11.8986,11.9051,11.8793,11.8986,443000.0
2010-01-07 14:50:00,18.5,18.52,18.47,18.49,719300.0,11.9051,11.918,11.8858,11.8986,719300.0
2010-01-07 15:00:00,18.49,18.5,18.38,18.41,670000.0,11.8986,11.9051,11.8279,11.8472,670000.0
2010-01-07 15:10:00,18.42,18.45,18.4,18.43,277900.0,11.8536,11.8729,11.8407,11.86,277900.0
2010-01-07 15:20:00,18.43,18.47,18.38,18.43,676300.0,11.86,11.8858,11.8279,11.86,676300.0
2010-01-07 15:30:00,18.44,18.44,18.39,18.41,496900.0,11.8665,11.8665,11.8343,11.8472,496900.0
2010-01-07 15:40:00,18.41,18.44,18.38,18.41,756100.0,11.8472,11.8665,11.8279,11.8472,756100.0
2010-01-07 15:50:00,18.41,18.5,18.41,18.49,1412700.0,11.8472,11.9051,11.8472,11.8986,1412700.0
2010-01-08 09:30:00,18.34,18.4,18.16,18.16,2169000.0,11.8021,11.8407,11.6863,11.6863,2169000.0
2010-01-08 09:40:00,18.16,18.18,18.01,18.11,1496600.0,11.6863,11.6992,11.5898,11.6541,1496600.0
2010-01-08 09:50:00,18.11,18.2,18.01,18.19,1054500.0,11.6541,11.712,11.5898,11.7056,1054500.0
2010-01-08 10:00:00,18.18,18.27,18.15,18.2,696500.0,11.6992,11.7571,11.6798,11.712,696500.0
2010-01-08 10:10:00,18.2,18.23,18.16,18.22,765300.0,11.712,11.7313,11.6863,11.7249,765300.0
2010-01-08 10:20:00,18.22,18.27,18.21,18.21,506200.0,11.7249,11.7571,11.7185,11.7185,506200.0
2010-01-08 10:30:00,18.22,18.24,18.15,18.17,498200.0,11.7249,11.7378,11.6798,11.6927,498200.0
2010-01-08 10:40:00,18.17,18.18,18.08,18.09,571800.0,11.6927,11.6992,11.6348,11.6412,571800.0
2010-01-08 10:50:00,18.09,18.13,18.08,18.12,314400.0,11.6412,11.667,11.6348,11.6605,314400.0
2010-01-08 11:00:00,18.11,18.12,18.08,18.09,232100.0,11.6541,11.6605,11.6348,11.6412,232100.0
2010-01-08 11:10:00,18.09,18.11,18.08,18.11,705000.0,11.6412,11.6541,11.6348,11.6541,705000.0
2010-01-08 11:20:00,18.11,18.17,18.09,18.15,304100.0,11.6541,11.6927,11.6412,11.6798,304100.0
2010-01-08 11:30:00,18.15,18.16,18.09,18.09,294200.0,11.6798,11.6863,11.6412,11.6412,294200.0
2010-01-08 11:40:00,18.09,18.18,18.08,18.18,291300.0,11.6412,11.6992,11.6348,11.6992,291300.0
2010-01-08 11:50:00,18.18,18.19,18.15,18.15,239600.0,11.6992,11.7056,11.6798,11.6798,239600.0
2010-01-08 12:00:00,18.16,18.2,18.15,18.19,268900.0,11.6863,11.712,11.6798,11.7056,268900.0
2010-01-08 12:10:00,18.19,18.19,18.15,18.15,249100.0,11.7056,11.7056,11.6798,11.6798,249100.0
2010-01-08 12:20:00,18.15,18.18,18.15,18.16,141700.0,11.6798,11.6992,11.6798,11.6863,141700.0
2010-01-08 12:30:00,18.16,18.18,18.15,18.18,162400.0,11.6863,11.6992,11.6798,11.6992,162400.0
2010-01-08 12:40:00,18.18,18.2,18.15,18.15,207300.0,11.6992,11.712,11.6798,11.6798,207300.0
2010-01-08 12:50:00,18.15,18.2,18.15,18.19,157700.0,11.6798,11.712,11.6798,11.7056,157700.0
2010-01-08 13:00:00,18.19,18.2,18.18,18.19,158400.0,11.7056,11.712,11.6992,11.7056,158400.0
2010-01-08 13:10:00,18.19,18.29,18.18,18.26,586800.0,11.7056,11.7699,11.6992,11.7506,586800.0
2010-01-08 13:20:00,18.25,18.31,18.23,18.24,247200.0,11.7442,11.7828,11.7313,11.7378,247200.0
2010-01-08 13:30:00,18.24,18.25,18.2,18.24,405200.0,11.7378,11.7442,11.712,11.7378,405200.0
2010-01-08 13:40:00,18.25,18.27,18.23,18.27,141200.0,11.7442,11.7571,11.7313,11.7571,141200.0
2010-01-08 13:50:00,18.27,18.27,18.19,18.19,252800.0,11.7571,11.7571,11.7056,11.7056,252800.0
2010-01-08 14:00:00,18.19,18.23,18.19,18.22,239800.0,11.7056,11.7313,11.7056,11.7249,239800.0
2010-01-08 14:10:00,18.23,18.28,18.2,18.22,310300.0,11.7313,11.7635,11.712,11.7249,310300.0
2010-01-08 14:20:00,18.22,18.23,18.2,18.22,105500.0,11.7249,11.7313,11.712,11.7249,105500.0
2010-01-08 14:30:00,18.22,18.22,18.17,18.19,306000.0,11.7249,11.7249,11.6927,11.7056,306000.0
2010-01-08 14:40:00,18.18,18.19,18.13,18.13,238500.0,11.6992,11.7056,11.667,11.667,238500.0
2010-01-08 14:50:00,18.13,18.14,18.1,18.13,265200.0,11.667,11.6734,11.6477,11.667,265200.0
2010-01-08 15:00:00,18.13,18.14,18.08,18.08,354100.0,11.667,11.6734,11.6348,11.6348,354100.0
2010-01-08 15:10:00,18.08,18.1,18.05,18.08,495300.0,11.6348,11.6477,11.6155,11.6348,495300.0
2010-01-08 15:20:00,18.08,18.13,18.07,18.08,453600.0,11.6348,11.667,11.6284,11.6348,453600.0
2010-01-08 15:30:00,18.08,18.14,18.05,18.14,473100.0,11.6348,11.6734,11.6155,11.6734,473100.0
2010-01-08 15:40:00,18.14,18.15,18.11,18.13,556900.0,11.6734,11.6798,11.6541,11.667,556900.0
2010-01-08 15:50:00,18.12,18.13,18.09,18.11,1011400.0,11.6605,11.667,11.6412,11.6541,1011400.0
2010-01-11 09:30:00,18.4,18.45,18.24,18.24,1108900.0,11.8407,11.8729,11.7378,11.7378,1108900.0
2010-01-11 09:40:00,18.24,18.36,18.2,18.32,941700.0,11.7378,11.815,11.712,11.7892,941700.0
2010-01-11 09:50:00,18.32,18.33,18.2,18.21,728100.0,11.7892,11.7957,11.712,11.7185,728100.0
2010-01-11 10:00:00,18.21,18.4,18.21,18.3,1121500.0,11.7185,11.8407,11.7185,11.7764,1121500.0
2010-01-11 10:10:00,18.3,18.58,18.29,18.58,1752300.0,11.7764,11.9566,11.7699,11.9566,1752300.0
2010-01-11 10:20:00,18.57,18.64,18.5,18.55,1730200.0,11.9501,11.9952,11.9051,11.9373,1730200.0
2010-01-11 10:30:00,18.55,18.58,18.37,18.42,1190000.0,11.9373,11.9566,11.8214,11.8536,1190000.0
2010-01-11 10:40:00,18.43,18.54,18.39,18.54,619000.0,11.86,11.9308,11.8343,11.9308,619000.0
2010-01-11 10:50:00,18.54,18.56,18.42,18.47,677800.0,11.9308,11.9437,11.8536,11.8858,677800.0
2010-01-11 11:00:00,18.47,18.49,18.41,18.42,367300.0,11.8858,11.8986,11.8472,11.8536,367300.0
2010-01-11 11:10:00,18.42,18.46,18.38,18.43,548600.0,11.8536,11.8793,11.8279,11.86,548600.0
2010-01-11 11:20:00,18.43,18.45,18.4,18.42,254600.0,11.86,11.8729,11.8407,11.8536,254600.0
2010-01-11 11:30:00,18.42,18.56,18.38,18.53,496400.0,11.8536,11.9437,11.8279,11.9244,496400.0
2010-01-11 11:40:00,18.53,18.54,18.46,18.48,369200.0,11.9244,11.9308,11.8793,11.8922,369200.0
2010-01-11 11:50:00,18.48,18.62,18.47,18.6,817300.0,11.8922,11.9823,11.8858,11.9694,817300.0
2010-01-11 12:00:00,18.6,18.68,18.6,18.63,947600.0,11.9694,12.0209,11.9694,11.9887,947600.0
2010-01-11 12:10:00,18.63,18.64,18.53,18.57,414400.0,11.9887,11.9952,11.9244,11.9501,414400.0
2010-01-11 12:20:00,18.57,18.57,18.48,18.5,729000.0,11.9501,11.9501,11.8922,11.9051,729000.0
2010-01-11 12:30:00,18.5,18.52,18.42,18.47,581200.0,11.9051,11.918,11.8536,11.8858,581200.0
2010-01-11 12:40:00,18.47,18.48,18.33,18.34,556300.0,11.8858,11.8922,11.7957,11.8021,556300.0
2010-01-11 12:50:00,18.35,18.42,18.32,18.41,288900.0,11.8086,11.8536,11.7892,11.8472,288900.0
2010-01-11 13:00:00,18.42,18.42,18.36,18.4,186500.0,11.8536,11.8536,11.815,11.8407,186500.0
2010-01-11 13:10:00,18.4,18.42,18.33,18.37,208500.0,11.8407,11.8536,11.7957,11.8214,208500.0
2010-01-11 13:20:00,18.37,18.38,18.34,18.34,144300.0,11.8214,11.8279,11.8021,11.8021,144300.0
2010-01-11 13:30:00,18.34,18.44,18.33,18.42,219900.0,11.8021,11.8665,11.7957,11.8536,219900.0
2010-01-11 13:40:00,18.42,18.5,18.4,18.47,212700.0,11.8536,11.9051,11.8407,11.8858,212700.0
2010-01-11 13:50:00,18.47,18.5,18.42,18.43,171500.0,11.8858,11.9051,11.8536,11.86,171500.0
2010-01-11 14:00:00,18.43,18.45,18.39,18.43,164200.0,11.86,11.8729,11.8343,11.86,164200.0
2010-01-11 14:10:00,18.43,18.47,18.41,18.46,193600.0,11.86,11.8858,11.8472,11.8793,193600.0
2010-01-11 14:20:00,18.45,18.47,18.35,18.36,192900.0,11.8729,11.8858,11.8086,11.815,192900.0
2010-01-11 14:30:00,18.35,18.42,18.35,18.41,304600.0,11.8086,11.8536,11.8086,11.8472,304600.0
2010-01-11 14:40:00,18.41,18.42,18.35,18.35,275800.0,11.8472,11.8536,11.8086,11.8086,275800.0
2010-01-11 14:50:00,18.36,18.45,18.35,18.42,270900.0,11.815,11.8729,11.8086,11.8536,270900.0
2010-01-11 15:00:00,18.42,18.49,18.41,18.47,548900.0,11.8536,11.8986,11.8472,11.8858,548900.0
2010-01-11 15:10:00,18.47,18.48,18.46,18.48,173700.0,11.8858,11.8922,11.8793,11.8922,173700.0
2010-01-11 15:20:00,18.48,18.48,18.44,18.46,322900.0,11.8922,11.8922,11.8665,11.8793,322900.0
2010-01-11 15:30:00,18.47,18.47,18.4,18.41,348800.0,11.8858,11.8858,11.8407,11.8472,348800.0
2010-01-11 15:40:00,18.41,18.44,18.35,18.4,570800.0,11.8472,11.8665,11.8086,11.8407,570800.0
2010-01-11 15:50:00,18.4,18.4,18.3,18.31,878000.0,11.8407,11.8407,11.7764,11.7828,878000.0
2010-01-12 09:30:00,18.37,18.44,18.18,18.25,1698600.0,11.8214,11.8665,11.6992,11.7442,1698600.0
2010-01-12 09:40:00,18.25,18.27,18.18,18.23,1029200.0,11.7442,11.7571,11.6992,11.7313,1029200.0
2010-01-12 09:50:00,18.23,18.57,18.18,18.57,2522400.0,11.7313,11.9501,11.6992,11.9501,2522400.0
2010-01-12 10:00:00,18.57,18.8,18.55,18.78,3021700.0,11.9501,12.0981,11.9373,12.0853,3021700.0
2010-01-12 10:10:00,18.78,18.85,18.68,18.75,1731700.0,12.0853,12.1303,12.0209,12.066,1731700.0
2010-01-12 10:20:00,18.74,18.75,18.62,18.66,992300.0,12.0595,12.066,11.9823,12.008,992300.0
2010-01-12 10:30:00,18.67,18.73,18.6,18.69,899500.0,12.0145,12.0531,11.9694,12.0273,899500.0
2010-01-12 10:40:00,18.69,18.75,18.64,18.72,657700.0,12.0273,12.066,11.9952,12.0467,657700.0
2010-01-12 10:50:00,18.72,18.85,18.72,18.8,1703000.0,12.0467,12.1303,12.0467,12.0981,1703000.0
2010-01-12 11:00:00,18.8,18.84,18.79,18.83,670400.0,12.0981,12.1239,12.0917,12.1174,670400.0
2010-01-12 11:10:00,18.83,18.84,18.72,18.77,900300.0,12.1174,12.1239,12.0467,12.0788,900300.0
2010-01-12 11:20:00,18.76,18.76,18.67,18.68,704100.0,12.0724,12.0724,12.0145,12.0209,704100.0
2010-01-12 11:30:00,18.69,18.82,18.68,18.77,918600.0,12.0273,12.111,12.0209,12.0788,918600.0
2010-01-12 11:40:00,18.78,18.8,18.69,18.74,434400.0,12.0853,12.0981,12.0273,12.0595,434400.0
2010-01-12 11:50:00,18.74,18.76,18.54,18.58,1361000.0,12.0595,12.0724,11.9308,11.9566,1361000.0
2010-01-12 12:00:00,18.59,18.6,18.52,18.53,725500.0,11.963,11.9694,11.918,11.9244,725500.0
2010-01-12 12:10:00,18.53,18.58,18.45,18.47,531600.0,11.9244,11.9566,11.8729,11.8858,531600.0
2010-01-12 12:20:00,18.47,18.48,18.3,18.36,1185800.0,11.8858,11.8922,11.7764,11.815,1185800.0
2010-01-12 12:30:00,18.36,18.43,18.28,18.43,829600.0,11.815,11.86,11.7635,11.86,829600.0
2010-01-12 12:40:00,18.42,18.44,18.29,18.33,661800.0,11.8536,11.8665,11.7699,11.7957,661800.0
2010-01-12 12:50:00,18.33,18.33,18.25,18.31,569400.0,11.7957,11.7957,11.7442,11.7828,569400.0
2010-01-12 13:00:00,18.31,18.36,18.28,18.3,500900.0,11.7828,11.815,11.7635,11.7764,500900.0
2010-01-12 13:10:00,18.3,18.33,18.27,18.27,403300.0,11.7764,11.7957,11.7571,11.7571,403300.0
2010-01-12 13:20:00,18.27,18.3,18.22,18.29,647400.0,11.7571,11.7764,11.7249,11.7699,647400.0
2010-01-12 13:30:00,18.3,18.42,18.25,18.4,664200.0,11.7764,11.8536,11.7442,11.8407,664200.0
2010-01-12 13:40:00,18.4,18.47,18.39,18.45,665500.0,11.8407,11.8858,11.8343,11.8729,665500.0
2010-01-12 13:50:00,18.45,18.48,18.4,18.47,557700.0,11.8729,11.8922,11.8407,11.8858,557700.0
2010-01-12 14:00:00,18.48,18.55,18.45,18.51,544300.0,11.8922,11.9373,11.8729,11.9115,544300.0
2010-01-12 14:10:00,18.52,18.53,18.46,18.48,400200.0,11.918,11.9244,11.8793,11.8922,400200.0
2010-01-12 14:20:00,18.47,18.49,18.41,18.44,253600.0,11.8858,11.8986,11.8472,11.8665,253600.0
2010-01-12 14:30:00,18.45,18.53,18.44,18.49,493800.0,11.8729,11.9244,11.8665,11.8986,493800.0
2010-01-12 14:40:00,18.49,18.5,18.42,18.45,265500.0,11.8986,11.9051,11.8536,11.8729,265500.0
2010-01-12 14:50:00,18.46,18.5,18.45,18.47,365300.0,11.8793,11.9051,11.8729,11.8858,365300.0
2010-01-12 15:00:00,18.47,18.48,18.33,18.39,660400.0,11.8858,11.8922,11.7957,11.8343,660400.0
2010-01-12 15:10:00,18.39,18.39,18.28,18.3,559100.0,11.8343,11.8343,11.7635,11.7764,559100.0
2010-01-12 15:20:00,18.29,18.34,18.26,18.34,452600.0,11.7699,11.8021,11.7506,11.8021,452600.0
2010-01-12 15:30:00,18.34,18.34,18.27,18.28,496500.0,11.8021,11.8021,11.7571,11.7635,496500.0
2010-01-12 15:40:00,18.28,18.34,18.28,18.33,429100.0,11.7635,11.8021,11.7635,11.7957,429100.0
2010-01-12 15:50:00,18.33,18.39,18.29,18.34,1664000.0,11.7957,11.8343,11.7699,11.8021,1664000.0
2010-01-13 09:30:00,18.5,18.65,18.2,18.33,1607300.0,11.9051,12.0016,11.712,11.7957,1607300.0
2010-01-13 09:40:00,18.33,18.34,18.15,18.25,1106100.0,11.7957,11.8021,11.6798,11.7442,1106100.0
2010-01-13 09:50:00,18.24,18.26,18.16,18.18,662200.0,11.7378,11.7506,11.6863,11.6992,662200.0
2010-01-13 10:00:00,18.17,18.22,17.86,17.88,2063200.0,11.6927,11.7249,11.4932,11.5061,2063200.0
2010-01-13 10:10:00,17.89,17.89,17.68,17.78,2600400.0,11.5125,11.5125,11.3774,11.4417,2600400.0
2010-01-13 10:20:00,17.77,17.84,17.61,17.82,1881600.0,11.4353,11.4804,11.3323,11.4675,1881600.0
2010-01-13 10:30:00,17.81,17.98,17.73,17.9,1290400.0,11.4611,11.5705,11.4096,11.519,1290400.0
2010-01-13 10:40:00,17.89,18.04,17.86,18.04,896500.0,11.5125,11.6091,11.4932,11.6091,896500.0
2010-01-13 10:50:00,18.04,18.14,17.98,18.02,950400.0,11.6091,11.6734,11.5705,11.5962,950400.0
2010-01-13 11:00:00,18.01,18.05,17.95,18.01,597500.0,11.5898,11.6155,11.5511,11.5898,597500.0
2010-01-13 11:10:00,18.02,18.03,17.96,17.99,406400.0,11.5962,11.6026,11.5576,11.5769,406400.0
2010-01-13 11:20:00,18.0,18.13,17.99,18.07,583000.0,11.5833,11.667,11.5769,11.6284,583000.0
2010-01-13 11:30:00,18.08,18.1,17.92,17.95,488900.0,11.6348,11.6477,11.5318,11.5511,488900.0
2010-01-13 11:40:00,17.95,17.99,17.94,17.97,220700.0,11.5511,11.5769,11.5447,11.564,220700.0
2010-01-13 11:50:00,17.98,18.02,17.94,17.96,376100.0,11.5705,11.5962,11.5447,11.5576,376100.0
2010-01-13 12:00:00,17.96,18.1,17.96,18.05,362500.0,11.5576,11.6477,11.5576,11.6155,362500.0
2010-01-13 12:10:00,18.04,18.08,17.98,18.05,198100.0,11.6091,11.6348,11.5705,11.6155,198100.0
2010-01-13 12:20:00,18.04,18.1,18.03,18.07,181400.0,11.6091,11.6477,11.6026,11.6284,181400.0
2010-01-13 12:30:00,18.07,18.14,18.03,18.14,382200.0,11.6284,11.6734,11.6026,11.6734,382200.0
2010-01-13 12:40:00,18.13,18.14,18.09,18.12,326800.0,11.667,11.6734,11.6412,11.6605,326800.0
2010-01-13 12:50:00,18.12,18.22,18.08,18.09,699900.0,11.6605,11.7249,11.6348,11.6412,699900.0
2010-01-13 13:00:00,18.09,18.09,18.02,18.07,241300.0,11.6412,11.6412,11.5962,11.6284,241300.0
2010-01-13 13:10:00,18.09,18.14,18.08,18.12,140300.0,11.6412,11.6734,11.6348,11.6605,140300.0
2010-01-13 13:20:00,18.12,18.14,18.1,18.14,128600.0,11.6605,11.6734,11.6477,11.6734,128600.0
2010-01-13 13:30:00,18.14,18.15,18.1,18.14,226100.0,11.6734,11.6798,11.6477,11.6734,226100.0
2010-01-13 13:40:00,18.15,18.19,18.08,18.08,550100.0,11.6798,11.7056,11.6348,11.6348,550100.0
2010-01-13 13:50:00,18.09,18.11,18.04,18.1,217800.0,11.6412,11.6541,11.6091,11.6477,217800.0
2010-01-13 14:00:00,18.11,18.17,18.1,18.13,439000.0,11.6541,11.6927,11.6477,11.667,439000.0
2010-01-13 14:10:00,18.12,18.14,18.09,18.09,160200.0,11.6605,11.6734,11.6412,11.6412,160200.0
2010-01-13 14:20:00,18.1,18.14,18.09,18.11,174900.0,11.6477,11.6734,11.6412,11.6541,174900.0
2010-01-13 14:30:00,18.12,18.15,18.11,18.13,150600.0,11.6605,11.6798,11.6541,11.667,150600.0
2010-01-13 14:40:00,18.12,18.16,18.11,18.16,166200.0,11.6605,11.6863,11.6541,11.6863,166200.0
2010-01-13 14:50:00,18.16,18.24,18.16,18.23,404300.0,11.6863,11.7378,11.6863,11.7313,404300.0
2010-01-13 15:00:00,18.23,18.25,18.17,18.18,444400.0,11.7313,11.7442,11.6927,11.6992,444400.0
2010-01-13 15:10:00,18.17,18.18,18.1,18.13,371400.0,11.6927,11.6992,11.6477,11.667,371400.0
2010-01-13 15:20:00,18.12,18.2,18.12,18.18,414900.0,11.6605,11.712,11.6605,11.6992,414900.0
2010-01-13 15:30:00,18.19,18.23,18.18,18.23,456000.0,11.7056,11.7313,11.6992,11.7313,456000.0
2010-01-13 15:40:00,18.23,18.33,18.23,18.33,931500.0,11.7313,11.7957,11.7313,11.7957,931500.0
2010-01-13 15:50:00,18.34,18.37,18.25,18.27,1403600.0,11.8021,11.8214,11.7442,11.7571,1403600.0
2010-01-14 09:30:00,18.32,18.74,18.18,18.68,2364100.0,11.7892,12.0595,11.6992,12.0209,2364100.0
2010-01-14 09:40:00,18.68,18.89,18.61,18.82,2710100.0,12.0209,12.1561,11.9759,12.111,2710100.0
2010-01-14 09:50:00,18.82,18.95,18.81,18.92,2419100.0,12.111,12.1947,12.1046,12.1754,2419100.0
2010-01-14 10:00:00,18.91,18.95,18.83,18.85,1638100.0,12.1689,12.1947,12.1174,12.1303,1638100.0
2010-01-14 10:10:00,18.85,18.92,18.81,18.85,1063700.0,12.1303,12.1754,12.1046,12.1303,1063700.0
2010-01-14 10:20:00,18.85,19.12,18.85,19.01,3081800.0,12.1303,12.3041,12.1303,12.2333,3081800.0
2010-01-14 10:30:00,19.0,19.06,18.88,18.94,1719800.0,12.2268,12.2654,12.1496,12.1882,1719800.0
2010-01-14 10:40:00,18.93,19.06,18.81,18.85,1654800.0,12.1818,12.2654,12.1046,12.1303,1654800.0
2010-01-14 10:50:00,18.84,18.88,18.62,18.68,1693700.0,12.1239,12.1496,11.9823,12.0209,1693700.0
2010-01-14 11:00:00,18.68,18.75,18.62,18.71,841500.0,12.0209,12.066,11.9823,12.0402,841500.0
2010-01-14 11:10:00,18.71,18.79,18.64,18.78,576500.0,12.0402,12.0917,11.9952,12.0853,576500.0
2010-01-14 11:20:00,18.79,18.8,18.74,18.78,364400.0,12.0917,12.0981,12.0595,12.0853,364400.0
2010-01-14 11:30:00,18.78,18.85,18.77,18.81,614300.0,12.0853,12.1303,12.0788,12.1046,614300.0
2010-01-14 11:40:00,18.81,18.88,18.8,18.83,605100.0,12.1046,12.1496,12.0981,12.1174,605100.0
2010-01-14 11:50:00,18.83,18.85,18.8,18.82,381800.0,12.1174,12.1303,12.0981,12.111,381800.0
2010-01-14 12:00:00,18.81,18.84,18.69,18.78,494100.0,12.1046,12.1239,12.0273,12.0853,494100.0
2010-01-14 12:10:00,18.78,18.78,18.69,18.69,228200.0,12.0853,12.0853,12.0273,12.0273,228200.0
2010-01-14 12:20:00,18.7,18.71,18.6,18.63,566900.0,12.0338,12.0402,11.9694,11.9887,566900.0
2010-01-14 12:30:00,18.64,18.74,18.64,18.73,334400.0,11.9952,12.0595,11.9952,12.0531,334400.0
2010-01-14 12:40:00,18.74,18.74,18.66,18.7,274800.0,12.0595,12.0595,12.008,12.0338,274800.0
2010-01-14 12:50:00,18.7,18.74,18.68,18.72,341200.0,12.0338,12.0595,12.0209,12.0467,341200.0
2010-01-14 13:00:00,18.72,18.76,18.72,18.75,263000.0,12.0467,12.0724,12.0467,12.066,263000.0
2010-01-14 13:10:00,18.76,18.85,18.75,18.81,303800.0,12.0724,12.1303,12.066,12.1046,303800.0
2010-01-14 13:20:00,18.8,18.81,18.72,18.76,185700.0,12.0981,12.1046,12.0467,12.0724,185700.0
2010-01-14 13:30:00,18.76,18.8,18.71,18.71,221000.0,12.0724,12.0981,12.0402,12.0402,221000.0
2010-01-14 13:40:00,18.71,18.74,18.63,18.72,545200.0,12.0402,12.0595,11.9887,12.0467,545200.0
2010-01-14 13:50:00,18.72,18.75,18.67,18.68,279900.0,12.0467,12.066,12.0145,12.0209,279900.0
2010-01-14 14:00:00,18.68,18.73,18.62,18.65,526400.0,12.0209,12.0531,11.9823,12.0016,526400.0
2010-01-14 14:10:00,18.65,18.73,18.62,18.67,386600.0,12.0016,12.0531,11.9823,12.0145,386600.0
2010-01-14 14:20:00,18.68,18.71,18.65,18.67,151900.0,12.0209,12.0402,12.0016,12.0145,151900.0
2010-01-14 14:30:00,18.68,18.7,18.66,18.7,233500.0,12.0209,12.0338,12.008,12.0338,233500.0
2010-01-14 14:40:00,18.7,18.75,18.69,18.7,330500.0,12.0338,12.066,12.0273,12.0338,330500.0
2010-01-14 14:50:00,18.69,18.76,18.69,18.74,448500.0,12.0273,12.0724,12.0273,12.0595,448500.0
2010-01-14 15:00:00,18.74,18.8,18.71,18.77,425300.0,12.0595,12.0981,12.0402,12.0788,425300.0
2010-01-14 15:10:00,18.77,18.83,18.72,18.79,512100.0,12.0788,12.1174,12.0467,12.0917,512100.0
2010-01-14 15:20:00,18.82,18.82,18.74,18.75,406600.0,12.111,12.111,12.0595,12.066,406600.0
2010-01-14 15:30:00,18.75,18.77,18.72,18.74,511700.0,12.066,12.0788,12.0467,12.0595,511700.0
2010-01-14 15:40:00,18.74,18.75,18.67,18.68,814000.0,12.0595,12.066,12.0145,12.0209,814000.0
2010-01-14 15:50:00,18.69,18.74,18.6,18.62,1221500.0,12.0273,12.0595,11.9694,11.9823,1221500.0
2010-01-15 09:30:00,18.62,18.92,18.5,18.6,1638800.0,11.9823,12.1754,11.9051,11.9694,1638800.0
2010-01-15 09:40:00,18.61,18.78,18.59,18.64,1115700.0,11.9759,12.0853,11.963,11.9952,1115700.0
2010-01-15 09:50:00,18.64,18.67,18.45,18.47,1352000.0,11.9952,12.0145,11.8729,11.8858,1352000.0
2010-01-15 10:00:00,18.47,18.47,18.25,18.27,1493200.0,11.8858,11.8858,11.7442,11.7571,1493200.0
2010-01-15 10:10:00,18.27,18.34,18.2,18.25,1018100.0,11.7571,11.8021,11.712,11.7442,1018100.0
2010-01-15 10:20:00,18.25,18.34,18.23,18.3,846200.0,11.7442,11.8021,11.7313,11.7764,846200.0
2010-01-15 10:30:00,18.3,18.31,18.25,18.28,398500.0,11.7764,11.7828,11.7442,11.7635,398500.0
2010-01-15 10:40:00,18.28,18.33,18.25,18.32,429000.0,11.7635,11.7957,11.7442,11.7892,429000.0
2010-01-15 10:50:00,18.33,18.5,18.33,18.5,605400.0,11.7957,11.9051,11.7957,11.9051,605400.0
2010-01-15 11:00:00,18.5,18.52,18.43,18.45,556300.0,11.9051,11.918,11.86,11.8729,556300.0
2010-01-15 11:10:00,18.45,18.45,18.37,18.41,227600.0,11.8729,11.8729,11.8214,11.8472,227600.0
2010-01-15 11:20:00,18.4,18.41,18.31,18.33,371700.0,11.8407,11.8472,11.7828,11.7957,371700.0
2010-01-15 11:30:00,18.32,18.39,18.32,18.38,223300.0,11.7892,11.8343,11.7892,11.8279,223300.0
2010-01-15 11:40:00,18.38,18.65,18.38,18.43,283500.0,11.8279,12.0016,11.8279,11.86,283500.0
2010-01-15 11:50:00,18.43,18.46,18.35,18.35,309200.0,11.86,11.8793,11.8086,11.8086,309200.0
2010-01-15 12:00:00,18.36,18.47,18.35,18.47,254200.0,11.815,11.8858,11.8086,11.8858,254200.0
2010-01-15 12:10:00,18.47,18.5,18.44,18.45,195500.0,11.8858,11.9051,11.8665,11.8729,195500.0
2010-01-15 12:20:00,18.44,18.46,18.31,18.31,359800.0,11.8665,11.8793,11.7828,11.7828,359800.0
2010-01-15 12:30:00,18.31,18.45,18.23,18.24,549000.0,11.7828,11.8729,11.7313,11.7378,549000.0
2010-01-15 12:40:00,18.24,18.29,18.23,18.29,274300.0,11.7378,11.7699,11.7313,11.7699,274300.0
2010-01-15 12:50:00,18.28,18.3,18.25,18.29,282400.0,11.7635,11.7764,11.7442,11.7699,282400.0
2010-01-15 13:00:00,18.3,18.32,18.26,18.31,233900.0,11.7764,11.7892,11.7506,11.7828,233900.0
2010-01-15 13:10:00,18.31,18.36,18.3,18.36,250800.0,11.7828,11.815,11.7764,11.815,250800.0
2010-01-15 13:20:00,18.35,18.36,18.29,18.35,285400.0,11.8086,11.815,11.7699,11.8086,285400.0
2010-01-15 13:30:00,18.34,18.39,18.32,18.33,241700.0,11.8021,11.8343,11.7892,11.7957,241700.0
2010-01-15 13:40:00,18.32,18.37,18.29,18.35,264000.0,11.7892,11.8214,11.7699,11.8086,264000.0
2010-01-15 13:50:00,18.35,18.38,18.34,18.38,243800.0,11.8086,11.8279,11.8021,11.8279,243800.0
2010-01-15 14:00:00,18.38,18.44,18.37,18.43,248000.0,11.8279,11.8665,11.8214,11.86,248000.0
2010-01-15 14:10:00,18.44,18.46,18.41,18.43,255500.0,11.8665,11.8793,11.8472,11.86,255500.0
2010-01-15 14:20:00,18.44,18.44,18.38,18.41,184000.0,11.8665,11.8665,11.8279,11.8472,184000.0
2010-01-15 14:30:00,18.41,18.42,18.37,18.37,210600.0,11.8472,11.8536,11.8214,11.8214,210600.0
2010-01-15 14:40:00,18.37,18.39,18.36,18.38,251400.0,11.8214,11.8343,11.815,11.8279,251400.0
2010-01-15 14:50:00,18.37,18.38,18.29,18.33,323700.0,11.8214,11.8279,11.7699,11.7957,323700.0
2010-01-15 15:00:00,18.33,18.39,18.33,18.38,581400.0,11.7957,11.8343,11.7957,11.8279,581400.0
2010-01-15 15:10:00,18.38,18.41,18.36,18.37,441300.0,11.8279,11.8472,11.815,11.8214,441300.0
2010-01-15 15:20:00,18.37,18.39,18.34,18.37,449500.0,11.8214,11.8343,11.8021,11.8214,449500.0
2010-01-15 15:30:00,18.37,18.39,18.35,18.38,318200.0,11.8214,11.8343,11.8086,11.8279,318200.0
2010-01-15 15:40:00,18.37,18.38,18.33,18.38,518300.0,11.8214,11.8279,11.7957,11.8279,518300.0
2010-01-15 15:50:00,18.37,18.45,18.37,18.44,1063300.0,11.8214,11.8729,11.8214,11.8665,1063300.0
2010-01-19 09:30:00,18.31,18.34,17.91,17.96,1612400.0,11.7828,11.8021,11.5254,11.5576,1612400.0
2010-01-19 09:40:00,17.97,18.33,17.96,18.25,1108700.0,11.564,11.7957,11.5576,11.7442,1108700.0
2010-01-19 09:50:00,18.25,18.27,18.11,18.17,542600.0,11.7442,11.7571,11.6541,11.6927,542600.0
2010-01-19 10:00:00,18.17,18.3,18.16,18.3,454400.0,11.6927,11.7764,11.6863,11.7764,454400.0
2010-01-19 10:10:00,18.3,18.3,18.21,18.22,338300.0,11.7764,11.7764,11.7185,11.7249,338300.0
2010-01-19 10:20:00,18.22,18.27,18.18,18.21,321400.0,11.7249,11.7571,11.6992,11.7185,321400.0
2010-01-19 10:30:00,18.21,18.29,18.2,18.23,265100.0,11.7185,11.7699,11.712,11.7313,265100.0
2010-01-19 10:40:00,18.24,18.39,18.22,18.33,689800.0,11.7378,11.8343,11.7249,11.7957,689800.0
2010-01-19 10:50:00,18.33,18.33,18.2,18.24,363900.0,11.7957,11.7957,11.712,11.7378,363900.0
2010-01-19 11:00:00,18.24,18.31,18.21,18.31,196800.0,11.7378,11.7828,11.7185,11.7828,196800.0
2010-01-19 11:10:00,18.31,18.34,18.26,18.34,209300.0,11.7828,11.8021,11.7506,11.8021,209300.0
2010-01-19 11:20:00,18.34,18.34,18.3,18.33,235200.0,11.8021,11.8021,11.7764,11.7957,235200.0
2010-01-19 11:30:00,18.33,18.36,18.26,18.29,292100.0,11.7957,11.815,11.7506,11.7699,292100.0
2010-01-19 11:40:00,18.28,18.36,18.26,18.33,304000.0,11.7635,11.815,11.7506,11.7957,304000.0
2010-01-19 11:50:00,18.33,18.35,18.3,18.3,535100.0,11.7957,11.8086,11.7764,11.7764,535100.0
2010-01-19 12:00:00,18.3,18.47,18.3,18.45,435100.0,11.7764,11.8858,11.7764,11.8729,435100.0
2010-01-19 12:10:00,18.44,18.44,18.34,18.39,261900.0,11.8665,11.8665,11.8021,11.8343,261900.0
2010-01-19 12:20:00,18.39,18.45,18.39,18.44,269300.0,11.8343,11.8729,11.8343,11.8665,269300.0
2010-01-19 12:30:00,18.45,18.53,18.43,18.47,403100.0,11.8729,11.9244,11.86,11.8858,403100.0
2010-01-19 12:40:00,18.47,18.51,18.47,18.49,164800.0,11.8858,11.9115,11.8858,11.8986,164800.0
2010-01-19 12:50:00,18.49,18.53,18.45,18.45,251400.0,11.8986,11.9244,11.8729,11.8729,251400.0
2010-01-19 13:00:00,18.45,18.5,18.43,18.45,210800.0,11.8729,11.9051,11.86,11.8729,210800.0
2010-01-19 13:10:00,18.45,18.47,18.39,18.43,247400.0,11.8729,11.8858,11.8343,11.86,247400.0
2010-01-19 13:20:00,18.43,18.47,18.42,18.45,122000.0,11.86,11.8858,11.8536,11.8729,122000.0
2010-01-19 13:30:00,18.46,18.53,18.44,18.52,425100.0,11.8793,11.9244,11.8665,11.918,425100.0
2010-01-19 13:40:00,18.53,18.56,18.5,18.52,341900.0,11.9244,11.9437,11.9051,11.918,341900.0
2010-01-19 13:50:00,18.52,18.57,18.5,18.51,423400.0,11.918,11.9501,11.9051,11.9115,423400.0
2010-01-19 14:00:00,18.51,18.52,18.48,18.5,173100.0,11.9115,11.918,11.8922,11.9051,173100.0
2010-01-19 14:10:00,18.49,18.5,18.44,18.44,173600.0,11.8986,11.9051,11.8665,11.8665,173600.0
2010-01-19 14:20:00,18.45,18.52,18.44,18.49,174300.0,11.8729,11.918,11.8665,11.8986,174300.0
2010-01-19 14:30:00,18.48,18.51,18.46,18.5,628000.0,11.8922,11.9115,11.8793,11.9051,628000.0
2010-01-19 14:40:00,18.5,18.52,18.46,18.5,510800.0,11.9051,11.918,11.8793,11.9051,510800.0
2010-01-19 14:50:00,18.5,18.58,18.5,18.56,295000.0,11.9051,11.9566,11.9051,11.9437,295000.0
2010-01-19 15:00:00,18.56,18.57,18.47,18.53,217500.0,11.9437,11.9501,11.8858,11.9244,217500.0
2010-01-19 15:10:00,18.54,18.56,18.52,18.53,177800.0,11.9308,11.9437,11.918,11.9244,177800.0
2010-01-19 15:20:00,18.53,18.6,18.53,18.59,469400.0,11.9244,11.9694,11.9244,11.963,469400.0
2010-01-19 15:30:00,18.58,18.6,18.55,18.58,318800.0,11.9566,11.9694,11.9373,11.9566,318800.0
2010-01-19 15:40:00,18.57,18.59,18.55,18.58,363600.0,11.9501,11.963,11.9373,11.9566,363600.0
2010-01-19 15:50:00,18.58,18.64,18.57,18.6,918500.0,11.9566,11.9952,11.9501,11.9694,918500.0
2010-01-20 09:30:00,18.35,18.42,18.2,18.39,1249500.0,11.8086,11.8536,11.712,11.8343,1249500.0
2010-01-20 09:40:00,18.39,18.5,18.33,18.44,692600.0,11.8343,11.9051,11.7957,11.8665,692600.0
2010-01-20 09:50:00,18.43,18.49,18.4,18.42,473900.0,11.86,11.8986,11.8407,11.8536,473900.0
2010-01-20 10:00:00,18.41,18.45,18.32,18.33,693700.0,11.8472,11.8729,11.7892,11.7957,693700.0
2010-01-20 10:10:00,18.32,18.38,18.26,18.29,804900.0,11.7892,11.8279,11.7506,11.7699,804900.0
2010-01-20 10:20:00,18.29,18.39,18.2,18.22,1189800.0,11.7699,11.8343,11.712,11.7249,1189800.0
2010-01-20 10:30:00,18.22,18.26,18.15,18.19,990300.0,11.7249,11.7506,11.6798,11.7056,990300.0
2010-01-20 10:40:00,18.2,18.21,18.1,18.1,674900.0,11.712,11.7185,11.6477,11.6477,674900.0
2010-01-20 10:50:00,18.11,18.15,18.07,18.1,528700.0,11.6541,11.6798,11.6284,11.6477,528700.0
2010-01-20 11:00:00,18.1,18.12,18.0,18.03,828600.0,11.6477,11.6605,11.5833,11.6026,828600.0
2010-01-20 11:10:00,18.03,18.07,18.0,18.01,724400.0,11.6026,11.6284,11.5833,11.5898,724400.0
2010-01-20 11:20:00,18.02,18.02,17.83,17.92,1292100.0,11.5962,11.5962,11.4739,11.5318,1292100.0
2010-01-20 11:30:00,17.92,17.93,17.84,17.87,784400.0,11.5318,11.5383,11.4804,11.4997,784400.0
2010-01-20 11:40:00,17.87,17.88,17.8,17.82,705800.0,11.4997,11.5061,11.4546,11.4675,705800.0
2010-01-20 11:50:00,17.83,17.89,17.82,17.82,585100.0,11.4739,11.5125,11.4675,11.4675,585100.0
2010-01-20 12:00:00,17.82,17.84,17.75,17.76,702900.0,11.4675,11.4804,11.4224,11.4289,702900.0
2010-01-20 12:10:00,17.76,17.84,17.75,17.81,531400.0,11.4289,11.4804,11.4224,11.4611,531400.0
2010-01-20 12:20:00,17.81,17.82,17.73,17.82,604600.0,11.4611,11.4675,11.4096,11.4675,604600.0
2010-01-20 12:30:00,17.81,17.86,17.76,17.8,570800.0,11.4611,11.4932,11.4289,11.4546,570800.0
2010-01-20 12:40:00,17.8,17.86,17.79,17.81,301900.0,11.4546,11.4932,11.4482,11.4611,301900.0
2010-01-20 12:50:00,17.8,17.82,17.75,17.79,371200.0,11.4546,11.4675,11.4224,11.4482,371200.0
2010-01-20 13:00:00,17.79,17.8,17.75,17.78,280400.0,11.4482,11.4546,11.4224,11.4417,280400.0
2010-01-20 13:10:00,17.78,17.8,17.73,17.74,479300.0,11.4417,11.4546,11.4096,11.416,479300.0
2010-01-20 13:20:00,17.75,17.81,17.74,17.79,368200.0,11.4224,11.4611,11.416,11.4482,368200.0
2010-01-20 13:30:00,17.8,17.83,17.77,17.81,240400.0,11.4546,11.4739,11.4353,11.4611,240400.0
2010-01-20 13:40:00,17.81,17.87,17.81,17.85,338500.0,11.4611,11.4997,11.4611,11.4868,338500.0
2010-01-20 13:50:00,17.85,17.85,17.77,17.79,346700.0,11.4868,11.4868,11.4353,11.4482,346700.0
2010-01-20 14:00:00,17.78,17.83,17.77,17.79,295300.0,11.4417,11.4739,11.4353,11.4482,295300.0
2010-01-20 14:10:00,17.79,17.83,17.74,17.75,377200.0,11.4482,11.4739,11.416,11.4224,377200.0
2010-01-20 14:20:00,17.75,17.77,17.69,17.7,614900.0,11.4224,11.4353,11.3838,11.3903,614900.0
2010-01-20 14:30:00,17.7,17.76,17.65,17.73,805600.0,11.3903,11.4289,11.3581,11.4096,805600.0
2010-01-20 14:40:00,17.73,17.83,17.72,17.81,453000.0,11.4096,11.4739,11.4031,11.4611,453000.0
2010-01-20 14:50:00,17.82,17.87,17.79,17.85,534300.0,11.4675,11.4997,11.4482,11.4868,534300.0
2010-01-20 15:00:00,17.86,17.9,17.83,17.87,445800.0,11.4932,11.519,11.4739,11.4997,445800.0
2010-01-20 15:10:00,17.87,17.9,17.87,17.89,360000.0,11.4997,11.519,11.4997,11.5125,360000.0
2010-01-20 15:20:00,17.89,17.97,17.88,17.94,739400.0,11.5125,11.564,11.5061,11.5447,739400.0
2010-01-20 15:30:00,17.94,17.97,17.89,17.91,436300.0,11.5447,11.564,11.5125,11.5254,436300.0
2010-01-20 15:40:00,17.91,17.94,17.88,17.94,638700.0,11.5254,11.5447,11.5061,11.5447,638700.0
2010-01-20 15:50:00,17.94,17.94,17.87,17.9,835800.0,11.5447,11.5447,11.4997,11.519,835800.0
2010-01-21 09:30:00,17.86,18.3,17.86,18.1,1473500.0,11.4932,11.7764,11.4932,11.6477,1473500.0
2010-01-21 09:40:00,18.11,18.17,17.9,18.0,745100.0,11.6541,11.6927,11.519,11.5833,745100.0
2010-01-21 09:50:00,18.0,18.07,17.92,17.99,843900.0,11.5833,11.6284,11.5318,11.5769,843900.0
2010-01-21 10:00:00,18.0,18.17,17.95,18.08,767200.0,11.5833,11.6927,11.5511,11.6348,767200.0
2010-01-21 10:10:00,18.08,18.14,18.03,18.12,524600.0,11.6348,11.6734,11.6026,11.6605,524600.0
2010-01-21 10:20:00,18.12,18.12,17.71,17.73,1162100.0,11.6605,11.6605,11.3967,11.4096,1162100.0
2010-01-21 10:30:00,17.73,17.78,17.61,17.75,1356800.0,11.4096,11.4417,11.3323,11.4224,1356800.0
2010-01-21 10:40:00,17.74,17.78,17.66,17.67,645200.0,11.416,11.4417,11.3645,11.371,645200.0
2010-01-21 10:50:00,17.67,17.67,17.53,17.62,752000.0,11.371,11.371,11.2809,11.3388,752000.0
2010-01-21 11:00:00,17.63,17.68,17.51,17.51,595400.0,11.3452,11.3774,11.268,11.268,595400.0
2010-01-21 11:10:00,17.51,17.54,17.46,17.52,820000.0,11.268,11.2873,11.2358,11.2744,820000.0
2010-01-21 11:20:00,17.52,17.63,17.5,17.54,426200.0,11.2744,11.3452,11.2616,11.2873,426200.0
2010-01-21 11:30:00,17.54,17.59,17.41,17.42,1231200.0,11.2873,11.3195,11.2036,11.2101,1231200.0
2010-01-21 11:40:00,17.42,17.45,17.21,17.24,1548900.0,11.2101,11.2294,11.0749,11.0942,1548900.0
2010-01-21 11:50:00,17.25,17.32,17.23,17.29,738300.0,11.1007,11.1457,11.0878,11.1264,738300.0
2010-01-21 12:00:00,17.29,17.38,17.25,17.35,701800.0,11.1264,11.1843,11.1007,11.165,701800.0
2010-01-21 12:10:00,17.36,17.44,17.3,17.32,533900.0,11.1715,11.223,11.1329,11.1457,533900.0
2010-01-21 12:20:00,17.32,17.34,17.25,17.27,482200.0,11.1457,11.1586,11.1007,11.1136,482200.0
2010-01-21 12:30:00,17.26,17.32,17.25,17.28,352400.0,11.1071,11.1457,11.1007,11.12,352400.0
2010-01-21 12:40:00,17.27,17.29,17.21,17.22,337900.0,11.1136,11.1264,11.0749,11.0814,337900.0
2010-01-21 12:50:00,17.21,17.25,17.16,17.21,657900.0,11.0749,11.1007,11.0428,11.0749,657900.0
2010-01-21 13:00:00,17.21,17.22,17.1,17.12,640000.0,11.0749,11.0814,11.0042,11.017,640000.0
2010-01-21 13:10:00,17.12,17.17,17.11,17.13,404200.0,11.017,11.0492,11.0106,11.0235,404200.0
2010-01-21 13:20:00,17.15,17.24,17.13,17.21,440500.0,11.0363,11.0942,11.0235,11.0749,440500.0
2010-01-21 13:30:00,17.22,17.31,17.2,17.31,591400.0,11.0814,11.1393,11.0685,11.1393,591400.0
2010-01-21 13:40:00,17.31,17.37,17.27,17.35,910200.0,11.1393,11.1779,11.1136,11.165,910200.0
2010-01-21 13:50:00,17.35,17.36,17.26,17.27,376200.0,11.165,11.1715,11.1071,11.1136,376200.0
2010-01-21 14:00:00,17.27,17.28,17.22,17.25,354900.0,11.1136,11.12,11.0814,11.1007,354900.0
2010-01-21 14:10:00,17.25,17.3,17.23,17.26,392700.0,11.1007,11.1329,11.0878,11.1071,392700.0
2010-01-21 14:20:00,17.27,17.39,17.25,17.39,469100.0,11.1136,11.1908,11.1007,11.1908,469100.0
2010-01-21 14:30:00,17.38,17.43,17.34,17.35,491100.0,11.1843,11.2165,11.1586,11.165,491100.0
2010-01-21 14:40:00,17.36,17.36,17.23,17.3,533500.0,11.1715,11.1715,11.0878,11.1329,533500.0
2010-01-21 14:50:00,17.3,17.3,17.16,17.22,770600.0,11.1329,11.1329,11.0428,11.0814,770600.0
2010-01-21 15:00:00,17.22,17.22,17.15,17.18,661900.0,11.0814,11.0814,11.0363,11.0556,661900.0
2010-01-21 15:10:00,17.18,17.2,17.13,17.16,670700.0,11.0556,11.0685,11.0235,11.0428,670700.0
2010-01-21 15:20:00,17.16,17.18,17.01,17.01,1299300.0,11.0428,11.0556,10.9462,10.9462,1299300.0
2010-01-21 15:30:00,17.01,17.12,17.0,17.0,1014400.0,10.9462,11.017,10.9398,10.9398,1014400.0
2010-01-21 15:40:00,17.0,17.08,17.0,17.02,927900.0,10.9398,10.9913,10.9398,10.9527,927900.0
2010-01-21 15:50:00,17.03,17.07,16.98,17.02,1519400.0,10.9591,10.9848,10.9269,10.9527,1519400.0
2010-01-22 09:30:00,16.96,17.05,16.6,16.89,1620400.0,10.9141,10.972,10.6824,10.869,1620400.0
2010-01-22 09:40:00,16.9,16.9,16.66,16.68,942500.0,10.8755,10.8755,10.721,10.7339,942500.0
2010-01-22 09:50:00,16.69,16.76,16.55,16.57,924500.0,10.7403,10.7854,10.6502,10.6631,924500.0
2010-01-22 10:00:00,16.57,16.67,16.53,16.55,2180100.0,10.6631,10.7274,10.6373,10.6502,2180100.0
2010-01-22 10:10:00,16.55,16.62,16.44,16.5,1351600.0,10.6502,10.6953,10.5794,10.618,1351600.0
2010-01-22 10:20:00,16.5,16.53,16.35,16.51,1370800.0,10.618,10.6373,10.5215,10.6245,1370800.0
2010-01-22 10:30:00,16.51,16.6,16.45,16.57,1451400.0,10.6245,10.6824,10.5859,10.6631,1451400.0
2010-01-22 10:40:00,16.57,16.71,16.57,16.65,832200.0,10.6631,10.7532,10.6631,10.7146,832200.0
2010-01-22 10:50:00,16.65,16.72,16.65,16.71,703100.0,10.7146,10.7596,10.7146,10.7532,703100.0
2010-01-22 11:00:00,16.71,16.8,16.68,16.78,1098600.0,10.7532,10.8111,10.7339,10.7982,1098600.0
2010-01-22 11:10:00,16.79,17.07,16.75,17.07,1067300.0,10.8047,10.9848,10.7789,10.9848,1067300.0
2010-01-22 11:20:00,17.07,17.22,17.05,17.2,1193700.0,10.9848,11.0814,10.972,11.0685,1193700.0
2010-01-22 11:30:00,17.2,17.29,17.14,17.15,824800.0,11.0685,11.1264,11.0299,11.0363,824800.0
2010-01-22 11:40:00,17.16,17.19,17.08,17.13,586600.0,11.0428,11.0621,10.9913,11.0235,586600.0
2010-01-22 11:50:00,17.13,17.18,17.07,17.11,553700.0,11.0235,11.0556,10.9848,11.0106,553700.0
2010-01-22 12:00:00,17.11,17.14,17.04,17.04,468100.0,11.0106,11.0299,10.9655,10.9655,468100.0
2010-01-22 12:10:00,17.04,17.17,16.97,17.12,686800.0,10.9655,11.0492,10.9205,11.017,686800.0
2010-01-22 12:20:00,17.13,17.14,17.03,17.08,760100.0,11.0235,11.0299,10.9591,10.9913,760100.0
2010-01-22 12:30:00,17.08,17.14,16.96,16.96,801800.0,10.9913,11.0299,10.9141,10.9141,801800.0
2010-01-22 12:40:00,16.97,17.0,16.91,16.96,604900.0,10.9205,10.9398,10.8819,10.9141,604900.0
2010-01-22 12:50:00,16.96,17.0,16.87,16.88,439600.0,10.9141,10.9398,10.8561,10.8626,439600.0
2010-01-22 13:00:00,16.88,16.95,16.84,16.89,415400.0,10.8626,10.9076,10.8368,10.869,415400.0
2010-01-22 13:10:00,16.89,16.98,16.86,16.9,317600.0,10.869,10.9269,10.8497,10.8755,317600.0
2010-01-22 13:20:00,16.9,16.95,16.87,16.89,346700.0,10.8755,10.9076,10.8561,10.869,346700.0
2010-01-22 13:30:00,16.88,16.94,16.87,16.87,266600.0,10.8626,10.9012,10.8561,10.8561,266600.0
2010-01-22 13:40:00,16.87,16.88,16.8,16.81,366300.0,10.8561,10.8626,10.8111,10.8175,366300.0
2010-01-22 13:50:00,16.81,16.81,16.76,16.78,249400.0,10.8175,10.8175,10.7854,10.7982,249400.0
2010-01-22 14:00:00,16.78,16.85,16.78,16.84,263100.0,10.7982,10.8433,10.7982,10.8368,263100.0
2010-01-22 14:10:00,16.84,16.91,16.8,16.86,303400.0,10.8368,10.8819,10.8111,10.8497,303400.0
2010-01-22 14:20:00,16.86,16.88,16.82,16.84,198000.0,10.8497,10.8626,10.824,10.8368,198000.0
2010-01-22 14:30:00,16.84,16.84,16.75,16.75,341200.0,10.8368,10.8368,10.7789,10.7789,341200.0
2010-01-22 14:40:00,16.75,16.76,16.63,16.63,520500.0,10.7789,10.7854,10.7017,10.7017,520500.0
2010-01-22 14:50:00,16.64,16.64,16.5,16.5,736200.0,10.7081,10.7081,10.618,10.618,736200.0
2010-01-22 15:00:00,16.5,16.58,16.44,16.52,805800.0,10.618,10.6695,10.5794,10.6309,805800.0
2010-01-22 15:10:00,16.52,16.55,16.31,16.34,994100.0,10.6309,10.6502,10.4958,10.5151,994100.0
2010-01-22 15:20:00,16.34,16.36,16.25,16.34,1047800.0,10.5151,10.528,10.4572,10.5151,1047800.0
2010-01-22 15:30:00,16.34,16.38,16.27,16.27,1050900.0,10.5151,10.5408,10.47,10.47,1050900.0
2010-01-22 15:40:00,16.27,16.32,16.15,16.16,1589300.0,10.47,10.5022,10.3928,10.3992,1589300.0
2010-01-22 15:50:00,16.16,16.35,16.16,16.27,1557600.0,10.3992,10.5215,10.3992,10.47,1557600.0
2010-01-25 09:30:00,16.73,16.75,16.46,16.57,1467200.0,10.7661,10.7789,10.5923,10.6631,1467200.0
2010-01-25 09:40:00,16.56,16.68,16.52,16.64,855100.0,10.6567,10.7339,10.6309,10.7081,855100.0
2010-01-25 09:50:00,16.65,16.7,16.58,16.65,544300.0,10.7146,10.7467,10.6695,10.7146,544300.0
2010-01-25 10:00:00,16.64,16.68,16.42,16.44,1367600.0,10.7081,10.7339,10.5666,10.5794,1367600.0
2010-01-25 10:10:00,16.44,16.48,16.34,16.48,1031300.0,10.5794,10.6052,10.5151,10.6052,1031300.0
2010-01-25 10:20:00,16.48,16.54,16.43,16.43,608200.0,10.6052,10.6438,10.573,10.573,608200.0
2010-01-25 10:30:00,16.42,16.47,16.3,16.33,760700.0,10.5666,10.5987,10.4893,10.5086,760700.0
2010-01-25 10:40:00,16.33,16.33,16.02,16.04,1425700.0,10.5086,10.5086,10.3092,10.322,1425700.0
2010-01-25 10:50:00,16.04,16.12,16.02,16.07,1142500.0,10.322,10.3735,10.3092,10.3413,1142500.0
2010-01-25 11:00:00,16.06,16.09,15.7,15.76,2411100.0,10.3349,10.3542,10.1032,10.1418,2411100.0
2010-01-25 11:10:00,15.76,15.76,15.56,15.73,2791200.0,10.1418,10.1418,10.0131,10.1225,2791200.0
2010-01-25 11:20:00,15.73,15.83,15.73,15.74,1126300.0,10.1225,10.1869,10.1225,10.129,1126300.0
2010-01-25 11:30:00,15.74,15.77,15.65,15.75,658000.0,10.129,10.1483,10.0711,10.1354,658000.0
2010-01-25 11:40:00,15.75,15.79,15.7,15.78,520300.0,10.1354,10.1611,10.1032,10.1547,520300.0
2010-01-25 11:50:00,15.78,15.94,15.77,15.82,539200.0,10.1547,10.2577,10.1483,10.1805,539200.0
2010-01-25 12:00:00,15.82,15.94,15.8,15.93,350900.0,10.1805,10.2577,10.1676,10.2512,350900.0
2010-01-25 12:10:00,15.93,16.01,15.84,15.94,579300.0,10.2512,10.3027,10.1933,10.2577,579300.0
2010-01-25 12:20:00,15.94,16.07,15.94,16.0,411000.0,10.2577,10.3413,10.2577,10.2963,411000.0
2010-01-25 12:30:00,16.0,16.05,15.97,16.01,288900.0,10.2963,10.3285,10.277,10.3027,288900.0
2010-01-25 12:40:00,16.01,16.01,15.9,15.91,335200.0,10.3027,10.3027,10.2319,10.2384,335200.0
2010-01-25 12:50:00,15.92,15.98,15.88,15.95,288100.0,10.2448,10.2834,10.2191,10.2641,288100.0
2010-01-25 13:00:00,15.96,15.99,15.92,15.93,145000.0,10.2705,10.2899,10.2448,10.2512,145000.0
2010-01-25 13:10:00,15.94,15.95,15.9,15.95,142900.0,10.2577,10.2641,10.2319,10.2641,142900.0
2010-01-25 13:20:00,15.95,16.0,15.94,15.98,203600.0,10.2641,10.2963,10.2577,10.2834,203600.0
2010-01-25 13:30:00,15.98,15.99,15.92,15.94,222500.0,10.2834,10.2899,10.2448,10.2577,222500.0
2010-01-25 13:40:00,15.93,16.0,15.91,16.0,197400.0,10.2512,10.2963,10.2384,10.2963,197400.0
2010-01-25 13:50:00,15.99,16.0,15.97,15.98,158800.0,10.2899,10.2963,10.277,10.2834,158800.0
2010-01-25 14:00:00,15.99,16.06,15.98,16.05,360700.0,10.2899,10.3349,10.2834,10.3285,360700.0
2010-01-25 14:10:00,16.06,16.08,16.02,16.03,265300.0,10.3349,10.3478,10.3092,10.3156,265300.0
2010-01-25 14:20:00,16.03,16.14,16.02,16.13,288400.0,10.3156,10.3864,10.3092,10.3799,288400.0
2010-01-25 14:30:00,16.13,16.18,16.1,16.14,468900.0,10.3799,10.4121,10.3606,10.3864,468900.0
2010-01-25 14:40:00,16.14,16.26,16.14,16.22,401700.0,10.3864,10.4636,10.3864,10.4379,401700.0
2010-01-25 14:50:00,16.22,16.38,16.21,16.38,716500.0,10.4379,10.5408,10.4314,10.5408,716500.0
2010-01-25 15:00:00,16.38,16.42,16.28,16.29,827500.0,10.5408,10.5666,10.4765,10.4829,827500.0
2010-01-25 15:10:00,16.29,16.32,16.22,16.31,513500.0,10.4829,10.5022,10.4379,10.4958,513500.0
2010-01-25 15:20:00,16.31,16.33,16.24,16.29,332300.0,10.4958,10.5086,10.4507,10.4829,332300.0
2010-01-25 15:30:00,16.29,16.37,16.27,16.29,457100.0,10.4829,10.5344,10.47,10.4829,457100.0
2010-01-25 15:40:00,16.3,16.32,16.22,16.29,688500.0,10.4893,10.5022,10.4379,10.4829,688500.0
2010-01-25 15:50:00,16.29,16.37,16.14,16.16,1493400.0,10.4829,10.5344,10.3864,10.3992,1493400.0
2010-01-26 09:30:00,15.97,16.16,15.85,16.12,2338000.0,10.277,10.3992,10.1998,10.3735,2338000.0
2010-01-26 09:40:00,16.12,16.15,15.95,15.98,1467500.0,10.3735,10.3928,10.2641,10.2834,1467500.0
2010-01-26 09:50:00,15.99,16.01,15.89,15.97,1266100.0,10.2899,10.3027,10.2255,10.277,1266100.0
2010-01-26 10:00:00,15.97,16.08,15.92,15.96,1552500.0,10.277,10.3478,10.2448,10.2705,1552500.0
2010-01-26 10:10:00,15.96,16.11,15.95,16.06,1005600.0,10.2705,10.3671,10.2641,10.3349,1005600.0
2010-01-26 10:20:00,16.06,16.14,15.97,16.04,1034000.0,10.3349,10.3864,10.277,10.322,1034000.0
2010-01-26 10:30:00,16.03,16.09,15.97,15.98,937900.0,10.3156,10.3542,10.277,10.2834,937900.0
2010-01-26 10:40:00,15.99,16.1,15.96,16.07,688600.0,10.2899,10.3606,10.2705,10.3413,688600.0
2010-01-26 10:50:00,16.07,16.14,16.04,16.09,791300.0,10.3413,10.3864,10.322,10.3542,791300.0
2010-01-26 11:00:00,16.09,16.11,16.04,16.1,449000.0,10.3542,10.3671,10.322,10.3606,449000.0
2010-01-26 11:10:00,16.09,16.1,16.05,16.06,369100.0,10.3542,10.3606,10.3285,10.3349,369100.0
2010-01-26 11:20:00,16.06,16.11,16.05,16.09,618800.0,10.3349,10.3671,10.3285,10.3542,618800.0
2010-01-26 11:30:00,16.1,16.22,16.08,16.2,1440700.0,10.3606,10.4379,10.3478,10.425,1440700.0
2010-01-26 11:40:00,16.2,16.24,16.1,16.17,1548100.0,10.425,10.4507,10.3606,10.4057,1548100.0
2010-01-26 11:50:00,16.17,16.2,16.13,16.16,962700.0,10.4057,10.425,10.3799,10.3992,962700.0
2010-01-26 12:00:00,16.17,16.18,16.1,16.14,462900.0,10.4057,10.4121,10.3606,10.3864,462900.0
2010-01-26 12:10:00,16.15,16.22,16.14,16.17,391400.0,10.3928,10.4379,10.3864,10.4057,391400.0
2010-01-26 12:20:00,16.18,16.29,16.17,16.25,787600.0,10.4121,10.4829,10.4057,10.4572,787600.0
2010-01-26 12:30:00,16.25,16.3,16.2,16.29,510700.0,10.4572,10.4893,10.425,10.4829,510700.0
2010-01-26 12:40:00,16.29,16.35,16.27,16.27,470300.0,10.4829,10.5215,10.47,10.47,470300.0
2010-01-26 12:50:00,16.27,16.33,16.24,16.32,375800.0,10.47,10.5086,10.4507,10.5022,375800.0
2010-01-26 13:00:00,16.32,16.36,16.27,16.34,413800.0,10.5022,10.528,10.47,10.5151,413800.0
2010-01-26 13:10:00,16.34,16.39,16.32,16.34,432400.0,10.5151,10.5473,10.5022,10.5151,432400.0
2010-01-26 13:20:00,16.34,16.38,16.32,16.36,346100.0,10.5151,10.5408,10.5022,10.528,346100.0
2010-01-26 13:30:00,16.37,16.49,16.36,16.48,612800.0,10.5344,10.6116,10.528,10.6052,612800.0
2010-01-26 13:40:00,16.49,16.55,16.45,16.5,810200.0,10.6116,10.6502,10.5859,10.618,810200.0
2010-01-26 13:50:00,16.5,16.54,16.44,16.53,381600.0,10.618,10.6438,10.5794,10.6373,381600.0
2010-01-26 14:00:00,16.54,16.55,16.43,16.45,561700.0,10.6438,10.6502,10.573,10.5859,561700.0
2010-01-26 14:10:00,16.45,16.52,16.4,16.42,558400.0,10.5859,10.6309,10.5537,10.5666,558400.0
2010-01-26 14:20:00,16.42,16.48,16.36,16.38,493500.0,10.5666,10.6052,10.528,10.5408,493500.0
2010-01-26 14:30:00,16.39,16.45,16.35,16.36,295100.0,10.5473,10.5859,10.5215,10.528,295100.0
2010-01-26 14:40:00,16.36,16.46,16.36,16.41,465400.0,10.528,10.5923,10.528,10.5601,465400.0
2010-01-26 14:50:00,16.41,16.43,16.35,16.41,265400.0,10.5601,10.573,10.5215,10.5601,265400.0
2010-01-26 15:00:00,16.42,16.45,16.38,16.39,259700.0,10.5666,10.5859,10.5408,10.5473,259700.0
2010-01-26 15:10:00,16.39,16.4,16.33,16.38,466300.0,10.5473,10.5537,10.5086,10.5408,466300.0
2010-01-26 15:20:00,16.37,16.38,16.27,16.27,474200.0,10.5344,10.5408,10.47,10.47,474200.0
2010-01-26 15:30:00,16.27,16.33,16.25,16.25,499600.0,10.47,10.5086,10.4572,10.4572,499600.0
2010-01-26 15:40:00,16.26,16.27,16.14,16.17,796800.0,10.4636,10.47,10.3864,10.4057,796800.0
2010-01-26 15:50:00,16.17,16.22,16.15,16.18,804800.0,10.4057,10.4379,10.3928,10.4121,804800.0
2010-01-27 09:30:00,16.17,16.29,15.95,16.22,824100.0,10.4057,10.4829,10.2641,10.4379,824100.0
2010-01-27 09:40:00,16.22,16.28,16.09,16.14,509200.0,10.4379,10.4765,10.3542,10.3864,509200.0
2010-01-27 09:50:00,16.14,16.2,16.06,16.07,364100.0,10.3864,10.425,10.3349,10.3413,364100.0
2010-01-27 10:00:00,16.07,16.15,16.01,16.06,594200.0,10.3413,10.3928,10.3027,10.3349,594200.0
2010-01-27 10:10:00,16.07,16.07,15.84,15.93,891000.0,10.3413,10.3413,10.1933,10.2512,891000.0
2010-01-27 10:20:00,15.93,16.07,15.81,16.03,840100.0,10.2512,10.3413,10.174,10.3156,840100.0
2010-01-27 10:30:00,16.03,16.05,15.86,15.87,462200.0,10.3156,10.3285,10.2062,10.2126,462200.0
2010-01-27 10:40:00,15.87,15.98,15.85,15.86,481400.0,10.2126,10.2834,10.1998,10.2062,481400.0
2010-01-27 10:50:00,15.87,15.96,15.8,15.92,912600.0,10.2126,10.2705,10.1676,10.2448,912600.0
2010-01-27 11:00:00,15.91,15.92,15.85,15.86,407500.0,10.2384,10.2448,10.1998,10.2062,407500.0
2010-01-27 11:10:00,15.85,15.89,15.77,15.88,676600.0,10.1998,10.2255,10.1483,10.2191,676600.0
2010-01-27 11:20:00,15.89,15.99,15.86,15.96,638000.0,10.2255,10.2899,10.2062,10.2705,638000.0
2010-01-27 11:30:00,15.96,16.04,15.93,16.03,479700.0,10.2705,10.322,10.2512,10.3156,479700.0
2010-01-27 11:40:00,16.02,16.06,15.95,15.95,294600.0,10.3092,10.3349,10.2641,10.2641,294600.0
2010-01-27 11:50:00,15.99,16.07,15.9,15.95,268200.0,10.2899,10.3413,10.2319,10.2641,268200.0
2010-01-27 12:00:00,15.95,16.05,15.94,16.03,149500.0,10.2641,10.3285,10.2577,10.3156,149500.0
2010-01-27 12:10:00,16.03,16.04,15.93,15.96,185800.0,10.3156,10.322,10.2512,10.2705,185800.0
2010-01-27 12:20:00,15.96,16.02,15.95,15.95,177300.0,10.2705,10.3092,10.2641,10.2641,177300.0
2010-01-27 12:30:00,15.95,15.98,15.93,15.95,216100.0,10.2641,10.2834,10.2512,10.2641,216100.0
2010-01-27 12:40:00,15.96,15.96,15.9,15.9,200900.0,10.2705,10.2705,10.2319,10.2319,200900.0
2010-01-27 12:50:00,15.9,15.91,15.83,15.89,294500.0,10.2319,10.2384,10.1869,10.2255,294500.0
2010-01-27 13:00:00,15.88,15.91,15.85,15.85,238100.0,10.2191,10.2384,10.1998,10.1998,238100.0
2010-01-27 13:10:00,15.86,15.9,15.83,15.85,248000.0,10.2062,10.2319,10.1869,10.1998,248000.0
2010-01-27 13:20:00,15.85,15.89,15.8,15.81,359300.0,10.1998,10.2255,10.1676,10.174,359300.0
2010-01-27 13:30:00,15.81,15.89,15.8,15.86,215500.0,10.174,10.2255,10.1676,10.2062,215500.0
2010-01-27 13:40:00,15.86,15.9,15.85,15.88,160100.0,10.2062,10.2319,10.1998,10.2191,160100.0
2010-01-27 13:50:00,15.88,15.9,15.83,15.85,185700.0,10.2191,10.2319,10.1869,10.1998,185700.0
2010-01-27 14:00:00,15.85,15.88,15.8,15.8,187900.0,10.1998,10.2191,10.1676,10.1676,187900.0
2010-01-27 14:10:00,15.81,15.9,15.8,15.9,295100.0,10.174,10.2319,10.1676,10.2319,295100.0
2010-01-27 14:20:00,15.9,15.9,15.81,15.87,387100.0,10.2319,10.2319,10.174,10.2126,387100.0
2010-01-27 14:30:00,15.86,15.91,15.85,15.89,282200.0,10.2062,10.2384,10.1998,10.2255,282200.0
2010-01-27 14:40:00,15.9,16.04,15.89,15.94,723900.0,10.2319,10.322,10.2255,10.2577,723900.0
2010-01-27 14:50:00,15.95,15.98,15.86,15.97,398400.0,10.2641,10.2834,10.2062,10.277,398400.0
2010-01-27 15:00:00,15.97,15.98,15.89,15.93,350000.0,10.277,10.2834,10.2255,10.2512,350000.0
2010-01-27 15:10:00,15.92,15.93,15.87,15.88,400300.0,10.2448,10.2512,10.2126,10.2191,400300.0
2010-01-27 15:20:00,15.89,16.03,15.89,16.02,452900.0,10.2255,10.3156,10.2255,10.3092,452900.0
2010-01-27 15:30:00,16.02,16.13,15.99,16.11,861800.0,10.3092,10.3799,10.2899,10.3671,861800.0
2010-01-27 15:40:00,16.12,16.19,16.1,16.17,956700.0,10.3735,10.4186,10.3606,10.4057,956700.0
2010-01-27 15:50:00,16.16,16.24,16.14,16.24,1193800.0,10.3992,10.4507,10.3864,10.4507,1193800.0
2010-01-28 09:30:00,16.4,16.78,16.39,16.58,1888400.0,10.5537,10.7982,10.5473,10.6695,1888400.0
2010-01-28 09:40:00,16.58,16.7,16.45,16.58,968100.0,10.6695,10.7467,10.5859,10.6695,968100.0
2010-01-28 09:50:00,16.58,16.71,16.56,16.69,623700.0,10.6695,10.7532,10.6567,10.7403,623700.0
2010-01-28 10:00:00,16.67,16.7,16.49,16.5,760300.0,10.7274,10.7467,10.6116,10.618,760300.0
2010-01-28 10:10:00,16.49,16.49,16.31,16.42,835700.0,10.6116,10.6116,10.4958,10.5666,835700.0
2010-01-28 10:20:00,16.43,16.51,16.38,16.42,529000.0,10.573,10.6245,10.5408,10.5666,529000.0
2010-01-28 10:30:00,16.41,16.45,16.34,16.43,517900.0,10.5601,10.5859,10.5151,10.573,517900.0
2010-01-28 10:40:00,16.43,16.48,16.36,16.37,356200.0,10.573,10.6052,10.528,10.5344,356200.0
2010-01-28 10:50:00,16.38,16.4,16.28,16.34,567700.0,10.5408,10.5537,10.4765,10.5151,567700.0
2010-01-28 11:00:00,16.35,16.35,16.12,16.12,952200.0,10.5215,10.5215,10.3735,10.3735,952200.0
2010-01-28 11:10:00,16.13,16.24,16.09,16.2,851800.0,10.3799,10.4507,10.3542,10.425,851800.0
2010-01-28 11:20:00,16.2,16.26,16.13,16.22,619200.0,10.425,10.4636,10.3799,10.4379,619200.0
2010-01-28 11:30:00,16.21,16.24,15.93,15.99,1307400.0,10.4314,10.4507,10.2512,10.2899,1307400.0
2010-01-28 11:40:00,15.99,16.02,15.94,15.99,1279100.0,10.2899,10.3092,10.2577,10.2899,1279100.0
2010-01-28 11:50:00,15.99,15.99,15.86,15.87,813400.0,10.2899,10.2899,10.2062,10.2126,813400.0
2010-01-28 12:00:00,15.88,15.9,15.8,15.84,587300.0,10.2191,10.2319,10.1676,10.1933,587300.0
2010-01-28 12:10:00,15.85,15.91,15.82,15.88,632500.0,10.1998,10.2384,10.1805,10.2191,632500.0
2010-01-28 12:20:00,15.88,15.89,15.81,15.85,238000.0,10.2191,10.2255,10.174,10.1998,238000.0
2010-01-28 12:30:00,15.85,15.89,15.81,15.84,322600.0,10.1998,10.2255,10.174,10.1933,322600.0
2010-01-28 12:40:00,15.85,15.86,15.77,15.82,412500.0,10.1998,10.2062,10.1483,10.1805,412500.0
2010-01-28 12:50:00,15.82,15.88,15.82,15.86,249800.0,10.1805,10.2191,10.1805,10.2062,249800.0
2010-01-28 13:00:00,15.86,15.89,15.85,15.88,286200.0,10.2062,10.2255,10.1998,10.2191,286200.0
2010-01-28 13:10:00,15.88,15.89,15.83,15.85,290400.0,10.2191,10.2255,10.1869,10.1998,290400.0
2010-01-28 13:20:00,15.85,15.88,15.84,15.85,235200.0,10.1998,10.2191,10.1933,10.1998,235200.0
2010-01-28 13:30:00,15.85,15.88,15.85,15.86,314100.0,10.1998,10.2191,10.1998,10.2062,314100.0
2010-01-28 13:40:00,15.86,15.97,15.86,15.92,451100.0,10.2062,10.277,10.2062,10.2448,451100.0
2010-01-28 13:50:00,15.92,15.96,15.88,15.9,389600.0,10.2448,10.2705,10.2191,10.2319,389600.0
2010-01-28 14:00:00,15.9,15.96,15.9,15.91,232000.0,10.2319,10.2705,10.2319,10.2384,232000.0
2010-01-28 14:10:00,15.91,15.91,15.8,15.84,530700.0,10.2384,10.2384,10.1676,10.1933,530700.0
2010-01-28 14:20:00,15.83,15.86,15.82,15.85,229500.0,10.1869,10.2062,10.1805,10.1998,229500.0
2010-01-28 14:30:00,15.85,15.86,15.81,15.82,188300.0,10.1998,10.2062,10.174,10.1805,188300.0
2010-01-28 14:40:00,15.82,15.86,15.81,15.86,136600.0,10.1805,10.2062,10.174,10.2062,136600.0
2010-01-28 14:50:00,15.86,15.93,15.85,15.87,289200.0,10.2062,10.2512,10.1998,10.2126,289200.0
2010-01-28 15:00:00,15.87,15.96,15.87,15.96,405300.0,10.2126,10.2705,10.2126,10.2705,405300.0
2010-01-28 15:10:00,15.96,16.01,15.91,15.95,560900.0,10.2705,10.3027,10.2384,10.2641,560900.0
2010-01-28 15:20:00,15.95,16.01,15.93,15.97,363800.0,10.2641,10.3027,10.2512,10.277,363800.0
2010-01-28 15:30:00,15.97,15.99,15.94,15.98,256100.0,10.277,10.2899,10.2577,10.2834,256100.0
2010-01-28 15:40:00,15.98,16.01,15.87,15.88,745800.0,10.2834,10.3027,10.2126,10.2191,745800.0
2010-01-28 15:50:00,15.88,15.9,15.84,15.85,835500.0,10.2191,10.2319,10.1933,10.1998,835500.0
2010-01-29 09:30:00,16.12,16.4,16.11,16.34,1556100.0,10.3735,10.5537,10.3671,10.5151,1556100.0
2010-01-29 09:40:00,16.35,16.45,16.31,16.35,1253300.0,10.5215,10.5859,10.4958,10.5215,1253300.0
2010-01-29 09:50:00,16.36,16.41,16.3,16.33,929200.0,10.528,10.5601,10.4893,10.5086,929200.0
2010-01-29 10:00:00,16.34,16.35,16.2,16.2,732100.0,10.5151,10.5215,10.425,10.425,732100.0
2010-01-29 10:10:00,16.2,16.36,16.17,16.34,612900.0,10.425,10.528,10.4057,10.5151,612900.0
2010-01-29 10:20:00,16.34,16.48,16.33,16.44,1148200.0,10.5151,10.6052,10.5086,10.5794,1148200.0
2010-01-29 10:30:00,16.43,16.5,16.41,16.47,699600.0,10.573,10.618,10.5601,10.5987,699600.0
2010-01-29 10:40:00,16.47,16.5,16.39,16.46,736900.0,10.5987,10.618,10.5473,10.5923,736900.0
2010-01-29 10:50:00,16.46,16.5,16.33,16.37,1091500.0,10.5923,10.618,10.5086,10.5344,1091500.0
2010-01-29 11:00:00,16.37,16.4,16.27,16.29,1015500.0,10.5344,10.5537,10.47,10.4829,1015500.0
2010-01-29 11:10:00,16.29,16.32,16.19,16.26,779800.0,10.4829,10.5022,10.4186,10.4636,779800.0
2010-01-29 11:20:00,16.27,16.27,16.08,16.11,792600.0,10.47,10.47,10.3478,10.3671,792600.0
2010-01-29 11:30:00,16.12,16.15,16.01,16.13,861000.0,10.3735,10.3928,10.3027,10.3799,861000.0
2010-01-29 11:40:00,16.13,16.15,16.08,16.13,302900.0,10.3799,10.3928,10.3478,10.3799,302900.0
2010-01-29 11:50:00,16.13,16.15,15.92,15.94,1137700.0,10.3799,10.3928,10.2448,10.2577,1137700.0
2010-01-29 12:00:00,15.95,16.03,15.85,15.88,631500.0,10.2641,10.3156,10.1998,10.2191,631500.0
2010-01-29 12:10:00,15.88,15.98,15.85,15.96,696200.0,10.2191,10.2834,10.1998,10.2705,696200.0
2010-01-29 12:20:00,15.95,15.96,15.91,15.94,266900.0,10.2641,10.2705,10.2384,10.2577,266900.0
2010-01-29 12:30:00,15.94,15.94,15.85,15.85,354900.0,10.2577,10.2577,10.1998,10.1998,354900.0
2010-01-29 12:40:00,15.85,15.89,15.8,15.89,576100.0,10.1998,10.2255,10.1676,10.2255,576100.0
2010-01-29 12:50:00,15.89,16.04,15.89,15.97,449500.0,10.2255,10.322,10.2255,10.277,449500.0
2010-01-29 13:00:00,15.97,15.97,15.9,15.93,258600.0,10.277,10.277,10.2319,10.2512,258600.0
2010-01-29 13:10:00,15.92,15.92,15.89,15.91,217900.0,10.2448,10.2448,10.2255,10.2384,217900.0
2010-01-29 13:20:00,15.91,15.94,15.88,15.88,212300.0,10.2384,10.2577,10.2191,10.2191,212300.0
2010-01-29 13:30:00,15.88,15.91,15.86,15.86,298000.0,10.2191,10.2384,10.2062,10.2062,298000.0
2010-01-29 13:40:00,15.86,15.87,15.69,15.69,770200.0,10.2062,10.2126,10.0968,10.0968,770200.0
2010-01-29 13:50:00,15.69,15.69,15.56,15.64,629600.0,10.0968,10.0968,10.0131,10.0646,629600.0
2010-01-29 14:00:00,15.63,15.67,15.5,15.51,813400.0,10.0582,10.0839,9.9745,9.981,813400.0
2010-01-29 14:10:00,15.51,15.64,15.5,15.6,792400.0,9.981,10.0646,9.9745,10.0389,792400.0
2010-01-29 14:20:00,15.6,15.65,15.55,15.58,630200.0,10.0389,10.0711,10.0067,10.026,630200.0
2010-01-29 14:30:00,15.58,15.59,15.47,15.49,893400.0,10.026,10.0324,9.9552,9.9681,893400.0
2010-01-29 14:40:00,15.49,15.57,15.45,15.45,637500.0,9.9681,10.0196,9.9424,9.9424,637500.0
2010-01-29 14:50:00,15.45,15.48,15.39,15.46,805500.0,9.9424,9.9617,9.9037,9.9488,805500.0
2010-01-29 15:00:00,15.46,15.5,15.42,15.42,482000.0,9.9488,9.9745,9.923,9.923,482000.0
2010-01-29 15:10:00,15.42,15.46,15.37,15.42,980300.0,9.923,9.9488,9.8909,9.923,980300.0
2010-01-29 15:20:00,15.42,15.5,15.42,15.49,909400.0,9.923,9.9745,9.923,9.9681,909400.0
2010-01-29 15:30:00,15.49,15.55,15.47,15.52,1404700.0,9.9681,10.0067,9.9552,9.9874,1404700.0
2010-01-29 15:40:00,15.52,15.58,15.51,15.53,903800.0,9.9874,10.026,9.981,9.9938,903800.0
2010-01-29 15:50:00,15.53,15.59,15.47,15.49,1533900.0,9.9938,10.0324,9.9552,9.9681,1533900.0
2010-02-01 09:30:00,15.79,16.03,15.67,15.86,1735100.0,10.1611,10.3156,10.0839,10.2062,1735100.0
2010-02-01 09:40:00,15.86,15.92,15.72,15.9,853900.0,10.2062,10.2448,10.1161,10.2319,853900.0
2010-02-01 09:50:00,15.9,16.04,15.9,15.98,929500.0,10.2319,10.322,10.2319,10.2834,929500.0
2010-02-01 10:00:00,15.99,16.03,15.87,15.97,788200.0,10.2899,10.3156,10.2126,10.277,788200.0
2010-02-01 10:10:00,15.97,16.23,15.97,16.21,2248900.0,10.277,10.4443,10.277,10.4314,2248900.0
2010-02-01 10:20:00,16.2,16.32,16.18,16.26,1148400.0,10.425,10.5022,10.4121,10.4636,1148400.0
2010-02-01 10:30:00,16.26,16.5,16.25,16.41,1859400.0,10.4636,10.618,10.4572,10.5601,1859400.0
2010-02-01 10:40:00,16.41,16.47,16.33,16.47,1034400.0,10.5601,10.5987,10.5086,10.5987,1034400.0
2010-02-01 10:50:00,16.47,16.55,16.42,16.45,1576400.0,10.5987,10.6502,10.5666,10.5859,1576400.0
2010-02-01 11:00:00,16.45,16.52,16.36,16.52,1188300.0,10.5859,10.6309,10.528,10.6309,1188300.0
2010-02-01 11:10:00,16.52,16.59,16.44,16.5,960800.0,10.6309,10.676,10.5794,10.618,960800.0
2010-02-01 11:20:00,16.5,16.66,16.48,16.65,897000.0,10.618,10.721,10.6052,10.7146,897000.0
2010-02-01 11:30:00,16.65,16.66,16.52,16.65,947000.0,10.7146,10.721,10.6309,10.7146,947000.0
2010-02-01 11:40:00,16.65,16.66,16.55,16.57,534800.0,10.7146,10.721,10.6502,10.6631,534800.0
2010-02-01 11:50:00,16.57,16.67,16.57,16.58,595000.0,10.6631,10.7274,10.6631,10.6695,595000.0
2010-02-01 12:00:00,16.58,16.67,16.55,16.59,787500.0,10.6695,10.7274,10.6502,10.676,787500.0
2010-02-01 12:10:00,16.58,16.59,16.45,16.53,701800.0,10.6695,10.676,10.5859,10.6373,701800.0
2010-02-01 12:20:00,16.53,16.58,16.48,16.57,627600.0,10.6373,10.6695,10.6052,10.6631,627600.0
2010-02-01 12:30:00,16.58,16.73,16.56,16.68,844100.0,10.6695,10.7661,10.6567,10.7339,844100.0
2010-02-01 12:40:00,16.67,16.8,16.66,16.79,720000.0,10.7274,10.8111,10.721,10.8047,720000.0
2010-02-01 12:50:00,16.79,16.82,16.71,16.72,815800.0,10.8047,10.824,10.7532,10.7596,815800.0
2010-02-01 13:00:00,16.73,16.8,16.67,16.77,775200.0,10.7661,10.8111,10.7274,10.7918,775200.0
2010-02-01 13:10:00,16.77,16.77,16.67,16.75,595200.0,10.7918,10.7918,10.7274,10.7789,595200.0
2010-02-01 13:20:00,16.75,16.82,16.75,16.77,596000.0,10.7789,10.824,10.7789,10.7918,596000.0
2010-02-01 13:30:00,16.77,16.82,16.75,16.75,533200.0,10.7918,10.824,10.7789,10.7789,533200.0
2010-02-01 13:40:00,16.75,16.8,16.69,16.77,706300.0,10.7789,10.8111,10.7403,10.7918,706300.0
2010-02-01 13:50:00,16.77,16.87,16.77,16.85,701600.0,10.7918,10.8561,10.7918,10.8433,701600.0
2010-02-01 14:00:00,16.86,16.86,16.72,16.75,659700.0,10.8497,10.8497,10.7596,10.7789,659700.0
2010-02-01 14:10:00,16.74,16.79,16.67,16.79,562600.0,10.7725,10.8047,10.7274,10.8047,562600.0
2010-02-01 14:20:00,16.78,16.78,16.66,16.73,474700.0,10.7982,10.7982,10.721,10.7661,474700.0
2010-02-01 14:30:00,16.73,16.84,16.7,16.84,528300.0,10.7661,10.8368,10.7467,10.8368,528300.0
2010-02-01 14:40:00,16.84,16.91,16.83,16.86,822400.0,10.8368,10.8819,10.8304,10.8497,822400.0
2010-02-01 14:50:00,16.86,16.97,16.84,16.88,779900.0,10.8497,10.9205,10.8368,10.8626,779900.0
2010-02-01 15:00:00,16.89,16.93,16.86,16.89,634000.0,10.869,10.8948,10.8497,10.869,634000.0
2010-02-01 15:10:00,16.89,16.96,16.88,16.91,513800.0,10.869,10.9141,10.8626,10.8819,513800.0
2010-02-01 15:20:00,16.92,16.96,16.88,16.9,675100.0,10.8883,10.9141,10.8626,10.8755,675100.0
2010-02-01 15:30:00,16.9,16.97,16.87,16.94,724500.0,10.8755,10.9205,10.8561,10.9012,724500.0
2010-02-01 15:40:00,16.94,17.0,16.93,16.97,1070200.0,10.9012,10.9398,10.8948,10.9205,1070200.0
2010-02-01 15:50:00,16.98,17.12,16.97,17.1,2539500.0,10.9269,11.017,10.9205,11.0042,2539500.0
2010-02-02 09:30:00,17.02,17.15,16.66,17.01,2893200.0,10.9527,11.0363,10.721,10.9462,2893200.0
2010-02-02 09:40:00,17.0,17.05,16.81,16.82,1382500.0,10.9398,10.972,10.8175,10.824,1382500.0
2010-02-02 09:50:00,16.82,16.9,16.66,16.68,1641900.0,10.824,10.8755,10.721,10.7339,1641900.0
2010-02-02 10:00:00,16.69,16.79,16.32,16.42,2798100.0,10.7403,10.8047,10.5022,10.5666,2798100.0
2010-02-02 10:10:00,16.42,16.56,16.31,16.55,2471600.0,10.5666,10.6567,10.4958,10.6502,2471600.0
2010-02-02 10:20:00,16.55,16.61,16.46,16.54,1320200.0,10.6502,10.6888,10.5923,10.6438,1320200.0
2010-02-02 10:30:00,16.53,16.65,16.48,16.48,1017300.0,10.6373,10.7146,10.6052,10.6052,1017300.0
2010-02-02 10:40:00,16.48,16.57,16.45,16.48,2525000.0,10.6052,10.6631,10.5859,10.6052,2525000.0
2010-02-02 10:50:00,16.48,16.58,16.45,16.53,529900.0,10.6052,10.6695,10.5859,10.6373,529900.0
2010-02-02 11:00:00,16.53,16.58,16.53,16.54,464000.0,10.6373,10.6695,10.6373,10.6438,464000.0
2010-02-02 11:10:00,16.53,16.6,16.52,16.56,404400.0,10.6373,10.6824,10.6309,10.6567,404400.0
2010-02-02 11:20:00,16.55,16.58,16.5,16.51,541500.0,10.6502,10.6695,10.618,10.6245,541500.0
2010-02-02 11:30:00,16.51,16.59,16.5,16.58,421900.0,10.6245,10.676,10.618,10.6695,421900.0
2010-02-02 11:40:00,16.58,16.69,16.56,16.64,1414300.0,10.6695,10.7403,10.6567,10.7081,1414300.0
2010-02-02 11:50:00,16.64,16.74,16.64,16.72,549700.0,10.7081,10.7725,10.7081,10.7596,549700.0
2010-02-02 12:00:00,16.72,16.75,16.68,16.73,481100.0,10.7596,10.7789,10.7339,10.7661,481100.0
2010-02-02 12:10:00,16.73,16.76,16.68,16.72,728300.0,10.7661,10.7854,10.7339,10.7596,728300.0
2010-02-02 12:20:00,16.73,16.85,16.73,16.79,648700.0,10.7661,10.8433,10.7661,10.8047,648700.0
2010-02-02 12:30:00,16.79,16.92,16.78,16.92,641200.0,10.8047,10.8883,10.7982,10.8883,641200.0
2010-02-02 12:40:00,16.92,16.93,16.84,16.85,658200.0,10.8883,10.8948,10.8368,10.8433,658200.0
2010-02-02 12:50:00,16.84,16.86,16.82,16.83,304600.0,10.8368,10.8497,10.824,10.8304,304600.0
2010-02-02 13:00:00,16.83,16.91,16.81,16.91,480700.0,10.8304,10.8819,10.8175,10.8819,480700.0
2010-02-02 13:10:00,16.91,16.91,16.85,16.89,237200.0,10.8819,10.8819,10.8433,10.869,237200.0
2010-02-02 13:20:00,16.89,16.91,16.87,16.91,236100.0,10.869,10.8819,10.8561,10.8819,236100.0
2010-02-02 13:30:00,16.91,16.94,16.88,16.93,233100.0,10.8819,10.9012,10.8626,10.8948,233100.0
2010-02-02 13:40:00,16.93,16.96,16.9,16.92,379500.0,10.8948,10.9141,10.8755,10.8883,379500.0
2010-02-02 13:50:00,16.92,16.92,16.81,16.83,688900.0,10.8883,10.8883,10.8175,10.8304,688900.0
2010-02-02 14:00:00,16.83,16.85,16.8,16.83,556000.0,10.8304,10.8433,10.8111,10.8304,556000.0
2010-02-02 14:10:00,16.83,16.88,16.83,16.85,261400.0,10.8304,10.8626,10.8304,10.8433,261400.0
2010-02-02 14:20:00,16.85,16.89,16.82,16.88,184600.0,10.8433,10.869,10.824,10.8626,184600.0
2010-02-02 14:30:00,16.88,16.91,16.85,16.87,227800.0,10.8626,10.8819,10.8433,10.8561,227800.0
2010-02-02 14:40:00,16.86,16.89,16.84,16.86,288400.0,10.8497,10.869,10.8368,10.8497,288400.0
2010-02-02 14:50:00,16.85,16.88,16.83,16.87,263500.0,10.8433,10.8626,10.8304,10.8561,263500.0
2010-02-02 15:00:00,16.87,16.89,16.86,16.88,317500.0,10.8561,10.869,10.8497,10.8626,317500.0
2010-02-02 15:10:00,16.88,16.97,16.87,16.97,554900.0,10.8626,10.9205,10.8561,10.9205,554900.0
2010-02-02 15:20:00,16.97,17.0,16.91,16.94,451600.0,10.9205,10.9398,10.8819,10.9012,451600.0
2010-02-02 15:30:00,16.93,16.98,16.93,16.98,334300.0,10.8948,10.9269,10.8948,10.9269,334300.0
2010-02-02 15:40:00,16.98,17.0,16.91,16.95,669200.0,10.9269,10.9398,10.8819,10.9076,669200.0
2010-02-02 15:50:00,16.96,16.96,16.9,16.92,1090800.0,10.9141,10.9141,10.8755,10.8883,1090800.0
2010-02-03 09:30:00,16.94,16.94,16.61,16.68,1325200.0,10.9012,10.9012,10.6888,10.7339,1325200.0
2010-02-03 09:40:00,16.68,17.02,16.67,16.98,872400.0,10.7339,10.9527,10.7274,10.9269,872400.0
2010-02-03 09:50:00,16.98,17.01,16.77,16.81,802300.0,10.9269,10.9462,10.7918,10.8175,802300.0
2010-02-03 10:00:00,16.82,16.85,16.72,16.81,636000.0,10.824,10.8433,10.7596,10.8175,636000.0
2010-02-03 10:10:00,16.82,16.82,16.67,16.69,440300.0,10.824,10.824,10.7274,10.7403,440300.0
2010-02-03 10:20:00,16.68,16.7,16.58,16.64,663200.0,10.7339,10.7467,10.6695,10.7081,663200.0
2010-02-03 10:30:00,16.63,16.67,16.56,16.57,506000.0,10.7017,10.7274,10.6567,10.6631,506000.0
2010-02-03 10:40:00,16.58,16.78,16.57,16.76,453500.0,10.6695,10.7982,10.6631,10.7854,453500.0
2010-02-03 10:50:00,16.76,16.79,16.71,16.77,308700.0,10.7854,10.8047,10.7532,10.7918,308700.0
2010-02-03 11:00:00,16.77,16.85,16.74,16.82,395500.0,10.7918,10.8433,10.7725,10.824,395500.0
2010-02-03 11:10:00,16.81,16.83,16.75,16.75,188900.0,10.8175,10.8304,10.7789,10.7789,188900.0
2010-02-03 11:20:00,16.75,16.75,16.64,16.67,283500.0,10.7789,10.7789,10.7081,10.7274,283500.0
2010-02-03 11:30:00,16.67,16.68,16.62,16.65,334800.0,10.7274,10.7339,10.6953,10.7146,334800.0
2010-02-03 11:40:00,16.65,16.65,16.6,16.62,333700.0,10.7146,10.7146,10.6824,10.6953,333700.0
2010-02-03 11:50:00,16.61,16.65,16.6,16.61,343800.0,10.6888,10.7146,10.6824,10.6888,343800.0
2010-02-03 12:00:00,16.61,16.68,16.61,16.67,169400.0,10.6888,10.7339,10.6888,10.7274,169400.0
2010-02-03 12:10:00,16.67,16.72,16.65,16.66,213100.0,10.7274,10.7596,10.7146,10.721,213100.0
2010-02-03 12:20:00,16.65,16.66,16.56,16.6,429900.0,10.7146,10.721,10.6567,10.6824,429900.0
2010-02-03 12:30:00,16.59,16.68,16.59,16.66,236400.0,10.676,10.7339,10.676,10.721,236400.0
2010-02-03 12:40:00,16.65,16.67,16.6,16.61,182900.0,10.7146,10.7274,10.6824,10.6888,182900.0
2010-02-03 12:50:00,16.62,16.62,16.55,16.56,319400.0,10.6953,10.6953,10.6502,10.6567,319400.0
2010-02-03 13:00:00,16.56,16.69,16.55,16.68,321500.0,10.6567,10.7403,10.6502,10.7339,321500.0
2010-02-03 13:10:00,16.68,16.69,16.62,16.64,168600.0,10.7339,10.7403,10.6953,10.7081,168600.0
2010-02-03 13:20:00,16.64,16.64,16.58,16.6,254100.0,10.7081,10.7081,10.6695,10.6824,254100.0
2010-02-03 13:30:00,16.59,16.7,16.59,16.63,260200.0,10.676,10.7467,10.676,10.7017,260200.0
2010-02-03 13:40:00,16.63,16.7,16.63,16.65,199100.0,10.7017,10.7467,10.7017,10.7146,199100.0
2010-02-03 13:50:00,16.65,16.67,16.62,16.65,110700.0,10.7146,10.7274,10.6953,10.7146,110700.0
2010-02-03 14:00:00,16.65,16.68,16.64,16.66,142400.0,10.7146,10.7339,10.7081,10.721,142400.0
2010-02-03 14:10:00,16.66,16.69,16.62,16.62,151200.0,10.721,10.7403,10.6953,10.6953,151200.0
2010-02-03 14:20:00,16.62,16.65,16.57,16.61,308500.0,10.6953,10.7146,10.6631,10.6888,308500.0
2010-02-03 14:30:00,16.61,16.62,16.5,16.53,340100.0,10.6888,10.6953,10.618,10.6373,340100.0
2010-02-03 14:40:00,16.54,16.58,16.51,16.57,234400.0,10.6438,10.6695,10.6245,10.6631,234400.0
2010-02-03 14:50:00,16.57,16.59,16.54,16.54,211700.0,10.6631,10.676,10.6438,10.6438,211700.0
2010-02-03 15:00:00,16.55,16.65,16.55,16.58,352100.0,10.6502,10.7146,10.6502,10.6695,352100.0
2010-02-03 15:10:00,16.58,16.6,16.55,16.56,227200.0,10.6695,10.6824,10.6502,10.6567,227200.0
2010-02-03 15:20:00,16.57,16.58,16.49,16.57,898100.0,10.6631,10.6695,10.6116,10.6631,898100.0
2010-02-03 15:30:00,16.57,16.59,16.54,16.55,346000.0,10.6631,10.676,10.6438,10.6502,346000.0
2010-02-03 15:40:00,16.56,16.59,16.55,16.56,443700.0,10.6567,10.676,10.6502,10.6567,443700.0
2010-02-03 15:50:00,16.56,16.57,16.52,16.53,786200.0,10.6567,10.6631,10.6309,10.6373,786200.0
2010-02-04 09:30:00,16.22,16.24,15.91,16.17,1739300.0,10.4379,10.4507,10.2384,10.4057,1739300.0
2010-02-04 09:40:00,16.16,16.17,15.95,16.06,916700.0,10.3992,10.4057,10.2641,10.3349,916700.0
2010-02-04 09:50:00,16.06,16.06,15.91,16.0,885400.0,10.3349,10.3349,10.2384,10.2963,885400.0
2010-02-04 10:00:00,16.0,16.06,15.92,15.93,989400.0,10.2963,10.3349,10.2448,10.2512,989400.0
2010-02-04 10:10:00,15.93,15.93,15.74,15.75,1997400.0,10.2512,10.2512,10.129,10.1354,1997400.0
2010-02-04 10:20:00,15.75,15.89,15.73,15.87,2499000.0,10.1354,10.2255,10.1225,10.2126,2499000.0
2010-02-04 10:30:00,15.85,16.03,15.84,16.0,970400.0,10.1998,10.3156,10.1933,10.2963,970400.0
2010-02-04 10:40:00,16.0,16.09,15.93,16.08,726700.0,10.2963,10.3542,10.2512,10.3478,726700.0
2010-02-04 10:50:00,16.07,16.09,15.94,15.96,479600.0,10.3413,10.3542,10.2577,10.2705,479600.0
2010-02-04 11:00:00,15.94,15.98,15.85,15.92,710200.0,10.2577,10.2834,10.1998,10.2448,710200.0
2010-02-04 11:10:00,15.92,16.1,15.91,16.1,777900.0,10.2448,10.3606,10.2384,10.3606,777900.0
2010-02-04 11:20:00,16.1,16.12,16.0,16.05,564200.0,10.3606,10.3735,10.2963,10.3285,564200.0
2010-02-04 11:30:00,16.05,16.06,15.92,15.92,557900.0,10.3285,10.3349,10.2448,10.2448,557900.0
2010-02-04 11:40:00,15.92,16.03,15.92,15.98,506000.0,10.2448,10.3156,10.2448,10.2834,506000.0
2010-02-04 11:50:00,15.98,16.0,15.93,15.98,493900.0,10.2834,10.2963,10.2512,10.2834,493900.0
2010-02-04 12:00:00,15.98,16.0,15.94,15.94,347100.0,10.2834,10.2963,10.2577,10.2577,347100.0
2010-02-04 12:10:00,15.94,15.97,15.91,15.93,398800.0,10.2577,10.277,10.2384,10.2512,398800.0
2010-02-04 12:20:00,15.92,15.94,15.86,15.9,315000.0,10.2448,10.2577,10.2062,10.2319,315000.0
2010-02-04 12:30:00,15.89,15.91,15.85,15.86,268600.0,10.2255,10.2384,10.1998,10.2062,268600.0
2010-02-04 12:40:00,15.86,15.89,15.76,15.77,536300.0,10.2062,10.2255,10.1418,10.1483,536300.0
2010-02-04 12:50:00,15.76,15.82,15.7,15.79,945800.0,10.1418,10.1805,10.1032,10.1611,945800.0
2010-02-04 13:00:00,15.79,15.8,15.71,15.74,533500.0,10.1611,10.1676,10.1097,10.129,533500.0
2010-02-04 13:10:00,15.74,15.74,15.63,15.65,762700.0,10.129,10.129,10.0582,10.0711,762700.0
2010-02-04 13:20:00,15.65,15.69,15.58,15.69,713600.0,10.0711,10.0968,10.026,10.0968,713600.0
2010-02-04 13:30:00,15.69,15.72,15.66,15.68,341300.0,10.0968,10.1161,10.0775,10.0904,341300.0
2010-02-04 13:40:00,15.68,15.69,15.62,15.68,385100.0,10.0904,10.0968,10.0517,10.0904,385100.0
2010-02-04 13:50:00,15.68,15.7,15.58,15.59,658800.0,10.0904,10.1032,10.026,10.0324,658800.0
2010-02-04 14:00:00,15.6,15.62,15.56,15.58,488300.0,10.0389,10.0517,10.0131,10.026,488300.0
2010-02-04 14:10:00,15.57,15.63,15.55,15.59,571400.0,10.0196,10.0582,10.0067,10.0324,571400.0
2010-02-04 14:20:00,15.59,15.71,15.58,15.69,552700.0,10.0324,10.1097,10.026,10.0968,552700.0
2010-02-04 14:30:00,15.69,15.73,15.62,15.73,374600.0,10.0968,10.1225,10.0517,10.1225,374600.0
2010-02-04 14:40:00,15.73,15.74,15.65,15.66,443000.0,10.1225,10.129,10.0711,10.0775,443000.0
2010-02-04 14:50:00,15.66,15.68,15.6,15.63,454000.0,10.0775,10.0904,10.0389,10.0582,454000.0
2010-02-04 15:00:00,15.64,15.66,15.56,15.57,493500.0,10.0646,10.0775,10.0131,10.0196,493500.0
2010-02-04 15:10:00,15.57,15.59,15.51,15.52,774700.0,10.0196,10.0324,9.981,9.9874,774700.0
2010-02-04 15:20:00,15.52,15.53,15.4,15.43,1406700.0,9.9874,9.9938,9.9102,9.9295,1406700.0
2010-02-04 15:30:00,15.43,15.5,15.4,15.41,870600.0,9.9295,9.9745,9.9102,9.9166,870600.0
2010-02-04 15:40:00,15.41,15.44,15.37,15.42,1126300.0,9.9166,9.9359,9.8909,9.923,1126300.0
2010-02-04 15:50:00,15.43,15.45,15.33,15.36,3542100.0,9.9295,9.9424,9.8651,9.8844,3542100.0
2010-02-05 09:30:00,15.57,15.77,15.41,15.49,2005300.0,10.0196,10.1483,9.9166,9.9681,2005300.0
2010-02-05 09:40:00,15.48,15.7,15.45,15.47,1340100.0,9.9617,10.1032,9.9424,9.9552,1340100.0
2010-02-05 09:50:00,15.48,15.57,15.23,15.33,1274700.0,9.9617,10.0196,9.8008,9.8651,1274700.0
2010-02-05 10:00:00,15.33,15.41,15.14,15.21,995300.0,9.8651,9.9166,9.7429,9.7879,995300.0
2010-02-05 10:10:00,15.2,15.27,15.12,15.16,841100.0,9.7815,9.8265,9.73,9.7557,841100.0
2010-02-05 10:20:00,15.16,15.53,15.16,15.45,1083300.0,9.7557,9.9938,9.7557,9.9424,1083300.0
2010-02-05 10:30:00,15.45,15.53,15.4,15.48,1048700.0,9.9424,9.9938,9.9102,9.9617,1048700.0
2010-02-05 10:40:00,15.47,15.6,15.47,15.53,824400.0,9.9552,10.0389,9.9552,9.9938,824400.0
2010-02-05 10:50:00,15.53,15.6,15.52,15.55,492400.0,9.9938,10.0389,9.9874,10.0067,492400.0
2010-02-05 11:00:00,15.54,15.55,15.41,15.46,696600.0,10.0003,10.0067,9.9166,9.9488,696600.0
2010-02-05 11:10:00,15.45,15.46,15.36,15.45,481700.0,9.9424,9.9488,9.8844,9.9424,481700.0
2010-02-05 11:20:00,15.44,15.46,15.36,15.36,352900.0,9.9359,9.9488,9.8844,9.8844,352900.0
2010-02-05 11:30:00,15.37,15.39,15.21,15.23,722800.0,9.8909,9.9037,9.7879,9.8008,722800.0
2010-02-05 11:40:00,15.23,15.24,15.12,15.22,882100.0,9.8008,9.8072,9.73,9.7943,882100.0
2010-02-05 11:50:00,15.22,15.27,15.15,15.26,709200.0,9.7943,9.8265,9.7493,9.8201,709200.0
2010-02-05 12:00:00,15.25,15.33,15.2,15.3,470700.0,9.8136,9.8651,9.7815,9.8458,470700.0
2010-02-05 12:10:00,15.3,15.37,15.25,15.35,311400.0,9.8458,9.8909,9.8136,9.878,311400.0
2010-02-05 12:20:00,15.35,15.37,15.29,15.33,375800.0,9.878,9.8909,9.8394,9.8651,375800.0
2010-02-05 12:30:00,15.33,15.39,15.26,15.28,330500.0,9.8651,9.9037,9.8201,9.833,330500.0
2010-02-05 12:40:00,15.27,15.34,15.26,15.34,161400.0,9.8265,9.8716,9.8201,9.8716,161400.0
2010-02-05 12:50:00,15.34,15.34,15.2,15.27,276200.0,9.8716,9.8716,9.7815,9.8265,276200.0
2010-02-05 13:00:00,15.27,15.27,15.2,15.21,168900.0,9.8265,9.8265,9.7815,9.7879,168900.0
2010-02-05 13:10:00,15.21,15.26,15.16,15.21,289700.0,9.7879,9.8201,9.7557,9.7879,289700.0
2010-02-05 13:20:00,15.21,15.22,15.12,15.13,489200.0,9.7879,9.7943,9.73,9.7364,489200.0
2010-02-05 13:30:00,15.13,15.14,15.03,15.04,792000.0,9.7364,9.7429,9.6721,9.6785,792000.0
2010-02-05 13:40:00,15.04,15.08,15.0,15.07,726300.0,9.6785,9.7042,9.6528,9.6978,726300.0
2010-02-05 13:50:00,15.06,15.07,14.88,14.93,1122600.0,9.6914,9.6978,9.5755,9.6077,1122600.0
2010-02-05 14:00:00,14.93,15.04,14.92,14.93,517400.0,9.6077,9.6785,9.6013,9.6077,517400.0
2010-02-05 14:10:00,14.93,14.97,14.91,14.97,468600.0,9.6077,9.6335,9.5949,9.6335,468600.0
2010-02-05 14:20:00,14.97,15.03,14.94,15.01,443900.0,9.6335,9.6721,9.6142,9.6592,443900.0
2010-02-05 14:30:00,15.01,15.09,15.01,15.06,734500.0,9.6592,9.7107,9.6592,9.6914,734500.0
2010-02-05 14:40:00,15.05,15.1,15.01,15.08,618200.0,9.6849,9.7171,9.6592,9.7042,618200.0
2010-02-05 14:50:00,15.08,15.11,15.03,15.07,592500.0,9.7042,9.7236,9.6721,9.6978,592500.0
2010-02-05 15:00:00,15.08,15.37,15.08,15.37,926000.0,9.7042,9.8909,9.7042,9.8909,926000.0
2010-02-05 15:10:00,15.36,15.46,15.26,15.44,952400.0,9.8844,9.9488,9.8201,9.9359,952400.0
2010-02-05 15:20:00,15.44,15.5,15.39,15.44,819700.0,9.9359,9.9745,9.9037,9.9359,819700.0
2010-02-05 15:30:00,15.45,15.59,15.43,15.58,910300.0,9.9424,10.0324,9.9295,10.026,910300.0
2010-02-05 15:40:00,15.58,15.68,15.5,15.5,1187900.0,10.026,10.0904,9.9745,9.9745,1187900.0
2010-02-05 15:50:00,15.5,15.77,15.5,15.71,1372200.0,9.9745,10.1483,9.9745,10.1097,1372200.0
2010-02-08 09:30:00,15.81,15.85,15.4,15.77,1152200.0,10.174,10.1998,9.9102,10.1483,1152200.0
2010-02-08 09:40:00,15.77,15.89,15.56,15.63,797000.0,10.1483,10.2255,10.0131,10.0582,797000.0
2010-02-08 09:50:00,15.63,15.87,15.58,15.79,645000.0,10.0582,10.2126,10.026,10.1611,645000.0
2010-02-08 10:00:00,15.79,15.9,15.7,15.79,919100.0,10.1611,10.2319,10.1032,10.1611,919100.0
2010-02-08 10:10:00,15.79,15.95,15.79,15.81,907400.0,10.1611,10.2641,10.1611,10.174,907400.0
2010-02-08 10:20:00,15.81,15.92,15.8,15.85,659000.0,10.174,10.2448,10.1676,10.1998,659000.0
2010-02-08 10:30:00,15.85,15.91,15.78,15.81,463100.0,10.1998,10.2384,10.1547,10.174,463100.0
2010-02-08 10:40:00,15.81,15.9,15.8,15.88,291700.0,10.174,10.2319,10.1676,10.2191,291700.0
2010-02-08 10:50:00,15.88,15.97,15.87,15.96,717000.0,10.2191,10.277,10.2126,10.2705,717000.0
2010-02-08 11:00:00,15.96,16.2,15.95,16.18,1412500.0,10.2705,10.425,10.2641,10.4121,1412500.0
2010-02-08 11:10:00,16.17,16.18,16.0,16.04,704900.0,10.4057,10.4121,10.2963,10.322,704900.0
2010-02-08 11:20:00,16.04,16.14,16.02,16.05,628500.0,10.322,10.3864,10.3092,10.3285,628500.0
2010-02-08 11:30:00,16.04,16.06,16.0,16.05,575300.0,10.322,10.3349,10.2963,10.3285,575300.0
2010-02-08 11:40:00,16.05,16.1,16.01,16.01,595100.0,10.3285,10.3606,10.3027,10.3027,595100.0
2010-02-08 11:50:00,16.01,16.01,15.9,15.95,801300.0,10.3027,10.3027,10.2319,10.2641,801300.0
2010-02-08 12:00:00,15.95,15.96,15.83,15.9,477400.0,10.2641,10.2705,10.1869,10.2319,477400.0
2010-02-08 12:10:00,15.9,15.91,15.85,15.9,364600.0,10.2319,10.2384,10.1998,10.2319,364600.0
2010-02-08 12:20:00,15.9,16.02,15.9,16.02,366100.0,10.2319,10.3092,10.2319,10.3092,366100.0
2010-02-08 12:30:00,16.02,16.03,15.95,15.97,290300.0,10.3092,10.3156,10.2641,10.277,290300.0
2010-02-08 12:40:00,15.98,15.98,15.88,15.89,253500.0,10.2834,10.2834,10.2191,10.2255,253500.0
2010-02-08 12:50:00,15.9,15.94,15.9,15.91,155600.0,10.2319,10.2577,10.2319,10.2384,155600.0
2010-02-08 13:00:00,15.9,15.95,15.85,15.87,399100.0,10.2319,10.2641,10.1998,10.2126,399100.0
2010-02-08 13:10:00,15.86,15.88,15.75,15.81,559400.0,10.2062,10.2191,10.1354,10.174,559400.0
2010-02-08 13:20:00,15.8,15.83,15.78,15.8,193300.0,10.1676,10.1869,10.1547,10.1676,193300.0
2010-02-08 13:30:00,15.8,15.82,15.76,15.77,199800.0,10.1676,10.1805,10.1418,10.1483,199800.0
2010-02-08 13:40:00,15.77,15.79,15.6,15.6,569200.0,10.1483,10.1611,10.0389,10.0389,569200.0
2010-02-08 13:50:00,15.6,15.71,15.59,15.71,515100.0,10.0389,10.1097,10.0324,10.1097,515100.0
2010-02-08 14:00:00,15.71,15.8,15.7,15.8,486900.0,10.1097,10.1676,10.1032,10.1676,486900.0
2010-02-08 14:10:00,15.8,15.86,15.78,15.82,174200.0,10.1676,10.2062,10.1547,10.1805,174200.0
2010-02-08 14:20:00,15.82,15.86,15.77,15.82,321600.0,10.1805,10.2062,10.1483,10.1805,321600.0
2010-02-08 14:30:00,15.82,15.85,15.69,15.71,297900.0,10.1805,10.1998,10.0968,10.1097,297900.0
2010-02-08 14:40:00,15.71,15.83,15.7,15.78,291400.0,10.1097,10.1869,10.1032,10.1547,291400.0
2010-02-08 14:50:00,15.79,15.85,15.73,15.74,242600.0,10.1611,10.1998,10.1225,10.129,242600.0
2010-02-08 15:00:00,15.75,15.78,15.66,15.77,253100.0,10.1354,10.1547,10.0775,10.1483,253100.0
2010-02-08 15:10:00,15.77,15.8,15.67,15.68,757600.0,10.1483,10.1676,10.0839,10.0904,757600.0
2010-02-08 15:20:00,15.68,15.7,15.62,15.68,297200.0,10.0904,10.1032,10.0517,10.0904,297200.0
2010-02-08 15:30:00,15.68,15.73,15.67,15.71,376100.0,10.0904,10.1225,10.0839,10.1097,376100.0
2010-02-08 15:40:00,15.7,15.74,15.65,15.68,539000.0,10.1032,10.129,10.0711,10.0904,539000.0
2010-02-08 15:50:00,15.68,15.68,15.52,15.55,909700.0,10.0904,10.0904,9.9874,10.0067,909700.0
2010-02-09 09:30:00,15.93,16.04,15.85,15.88,1162700.0,10.2512,10.322,10.1998,10.2191,1162700.0
2010-02-09 09:40:00,15.88,15.95,15.78,15.8,905200.0,10.2191,10.2641,10.1547,10.1676,905200.0
2010-02-09 09:50:00,15.8,15.96,15.8,15.85,553200.0,10.1676,10.2705,10.1676,10.1998,553200.0
2010-02-09 10:00:00,15.86,15.88,15.72,15.77,804300.0,10.2062,10.2191,10.1161,10.1483,804300.0
2010-02-09 10:10:00,15.77,15.91,15.75,15.87,715100.0,10.1483,10.2384,10.1354,10.2126,715100.0
2010-02-09 10:20:00,15.87,15.88,15.78,15.84,584100.0,10.2126,10.2191,10.1547,10.1933,584100.0
2010-02-09 10:30:00,15.85,15.86,15.77,15.8,380500.0,10.1998,10.2062,10.1483,10.1676,380500.0
2010-02-09 10:40:00,15.79,15.82,15.68,15.69,667600.0,10.1611,10.1805,10.0904,10.0968,667600.0
2010-02-09 10:50:00,15.69,15.73,15.63,15.67,521400.0,10.0968,10.1225,10.0582,10.0839,521400.0
2010-02-09 11:00:00,15.66,15.69,15.54,15.56,744500.0,10.0775,10.0968,10.0003,10.0131,744500.0
2010-02-09 11:10:00,15.55,15.62,15.5,15.61,637900.0,10.0067,10.0517,9.9745,10.0453,637900.0
2010-02-09 11:20:00,15.62,15.64,15.51,15.55,391200.0,10.0517,10.0646,9.981,10.0067,391200.0
2010-02-09 11:30:00,15.55,15.81,15.52,15.72,822200.0,10.0067,10.174,9.9874,10.1161,822200.0
2010-02-09 11:40:00,15.72,15.79,15.68,15.73,492200.0,10.1161,10.1611,10.0904,10.1225,492200.0
2010-02-09 11:50:00,15.72,15.83,15.71,15.75,452500.0,10.1161,10.1869,10.1097,10.1354,452500.0
2010-02-09 12:00:00,15.75,15.93,15.74,15.93,757800.0,10.1354,10.2512,10.129,10.2512,757800.0
2010-02-09 12:10:00,15.93,15.98,15.9,15.97,868100.0,10.2512,10.2834,10.2319,10.277,868100.0
2010-02-09 12:20:00,15.96,16.05,15.91,16.0,1322500.0,10.2705,10.3285,10.2384,10.2963,1322500.0
2010-02-09 12:30:00,16.0,16.08,15.99,16.05,733700.0,10.2963,10.3478,10.2899,10.3285,733700.0
2010-02-09 12:40:00,16.04,16.06,15.86,15.95,890600.0,10.322,10.3349,10.2062,10.2641,890600.0
2010-02-09 12:50:00,15.94,15.97,15.9,15.96,309400.0,10.2577,10.277,10.2319,10.2705,309400.0
2010-02-09 13:00:00,15.96,16.0,15.89,15.94,461700.0,10.2705,10.2963,10.2255,10.2577,461700.0
2010-02-09 13:10:00,15.95,15.95,15.85,15.87,307200.0,10.2641,10.2641,10.1998,10.2126,307200.0
2010-02-09 13:20:00,15.87,15.9,15.81,15.88,258300.0,10.2126,10.2319,10.174,10.2191,258300.0
2010-02-09 13:30:00,15.89,15.98,15.87,15.97,355500.0,10.2255,10.2834,10.2126,10.277,355500.0
2010-02-09 13:40:00,15.97,16.0,15.92,15.96,276000.0,10.277,10.2963,10.2448,10.2705,276000.0
2010-02-09 13:50:00,15.97,16.0,15.94,15.97,203100.0,10.277,10.2963,10.2577,10.277,203100.0
2010-02-09 14:00:00,15.97,16.0,15.95,15.95,237300.0,10.277,10.2963,10.2641,10.2641,237300.0
2010-02-09 14:10:00,15.95,15.98,15.92,15.92,208500.0,10.2641,10.2834,10.2448,10.2448,208500.0
2010-02-09 14:20:00,15.93,15.96,15.92,15.94,181200.0,10.2512,10.2705,10.2448,10.2577,181200.0
2010-02-09 14:30:00,15.94,15.98,15.9,15.9,330100.0,10.2577,10.2834,10.2319,10.2319,330100.0
2010-02-09 14:40:00,15.9,15.95,15.88,15.9,296200.0,10.2319,10.2641,10.2191,10.2319,296200.0
2010-02-09 14:50:00,15.89,15.93,15.88,15.89,226800.0,10.2255,10.2512,10.2191,10.2255,226800.0
2010-02-09 15:00:00,15.88,15.97,15.88,15.94,365200.0,10.2191,10.277,10.2191,10.2577,365200.0
2010-02-09 15:10:00,15.93,15.96,15.89,15.92,214200.0,10.2512,10.2705,10.2255,10.2448,214200.0
2010-02-09 15:20:00,15.92,15.98,15.92,15.95,331400.0,10.2448,10.2834,10.2448,10.2641,331400.0
2010-02-09 15:30:00,15.95,15.98,15.93,15.98,307800.0,10.2641,10.2834,10.2512,10.2834,307800.0
2010-02-09 15:40:00,15.97,15.97,15.89,15.93,423400.0,10.277,10.277,10.2255,10.2512,423400.0
2010-02-09 15:50:00,15.93,15.94,15.83,15.9,912900.0,10.2512,10.2577,10.1869,10.2319,912900.0
2010-02-10 09:30:00,15.99,16.2,15.85,15.95,1404400.0,10.2899,10.425,10.1998,10.2641,1404400.0
2010-02-10 09:40:00,15.95,16.05,15.87,16.0,860000.0,10.2641,10.3285,10.2126,10.2963,860000.0
2010-02-10 09:50:00,16.0,16.03,15.94,15.96,476800.0,10.2963,10.3156,10.2577,10.2705,476800.0
2010-02-10 10:00:00,15.95,15.97,15.76,15.81,830700.0,10.2641,10.277,10.1418,10.174,830700.0
2010-02-10 10:10:00,15.81,15.83,15.75,15.8,502800.0,10.174,10.1869,10.1354,10.1676,502800.0
2010-02-10 10:20:00,15.81,15.9,15.79,15.82,532900.0,10.174,10.2319,10.1611,10.1805,532900.0
2010-02-10 10:30:00,15.82,15.82,15.71,15.77,464800.0,10.1805,10.1805,10.1097,10.1483,464800.0
2010-02-10 10:40:00,15.78,15.84,15.75,15.79,297100.0,10.1547,10.1933,10.1354,10.1611,297100.0
2010-02-10 10:50:00,15.79,15.87,15.78,15.85,312900.0,10.1611,10.2126,10.1547,10.1998,312900.0
2010-02-10 11:00:00,15.85,15.86,15.8,15.86,201600.0,10.1998,10.2062,10.1676,10.2062,201600.0
2010-02-10 11:10:00,15.86,15.87,15.82,15.82,164300.0,10.2062,10.2126,10.1805,10.1805,164300.0
2010-02-10 11:20:00,15.82,15.88,15.81,15.86,256700.0,10.1805,10.2191,10.174,10.2062,256700.0
2010-02-10 11:30:00,15.87,15.95,15.84,15.94,448900.0,10.2126,10.2641,10.1933,10.2577,448900.0
2010-02-10 11:40:00,15.94,15.98,15.87,15.94,399800.0,10.2577,10.2834,10.2126,10.2577,399800.0
2010-02-10 11:50:00,15.94,15.95,15.88,15.91,216100.0,10.2577,10.2641,10.2191,10.2384,216100.0
2010-02-10 12:00:00,15.91,15.95,15.88,15.94,175800.0,10.2384,10.2641,10.2191,10.2577,175800.0
2010-02-10 12:10:00,15.94,15.95,15.9,15.93,135700.0,10.2577,10.2641,10.2319,10.2512,135700.0
2010-02-10 12:20:00,15.93,16.0,15.92,15.99,375800.0,10.2512,10.2963,10.2448,10.2899,375800.0
2010-02-10 12:30:00,16.0,16.05,15.95,15.97,421100.0,10.2963,10.3285,10.2641,10.277,421100.0
2010-02-10 12:40:00,15.97,16.0,15.94,15.96,199500.0,10.277,10.2963,10.2577,10.2705,199500.0
2010-02-10 12:50:00,15.96,16.0,15.94,15.98,174400.0,10.2705,10.2963,10.2577,10.2834,174400.0
2010-02-10 13:00:00,15.97,16.0,15.96,15.99,132200.0,10.277,10.2963,10.2705,10.2899,132200.0
2010-02-10 13:10:00,15.99,16.07,15.98,16.04,371700.0,10.2899,10.3413,10.2834,10.322,371700.0
2010-02-10 13:20:00,16.06,16.13,16.03,16.1,395300.0,10.3349,10.3799,10.3156,10.3606,395300.0
2010-02-10 13:30:00,16.1,16.12,16.07,16.07,341000.0,10.3606,10.3735,10.3413,10.3413,341000.0
2010-02-10 13:40:00,16.07,16.1,16.02,16.1,233600.0,10.3413,10.3606,10.3092,10.3606,233600.0
2010-02-10 13:50:00,16.1,16.11,16.02,16.07,219100.0,10.3606,10.3671,10.3092,10.3413,219100.0
2010-02-10 14:00:00,16.07,16.09,16.0,16.01,361900.0,10.3413,10.3542,10.2963,10.3027,361900.0
2010-02-10 14:10:00,16.0,16.05,15.97,16.04,257100.0,10.2963,10.3285,10.277,10.322,257100.0
2010-02-10 14:20:00,16.03,16.03,15.96,15.97,161200.0,10.3156,10.3156,10.2705,10.277,161200.0
2010-02-10 14:30:00,15.97,16.0,15.9,15.92,370900.0,10.277,10.2963,10.2319,10.2448,370900.0
2010-02-10 14:40:00,15.92,15.94,15.91,15.94,123500.0,10.2448,10.2577,10.2384,10.2577,123500.0
2010-02-10 14:50:00,15.94,15.95,15.9,15.93,188700.0,10.2577,10.2641,10.2319,10.2512,188700.0
2010-02-10 15:00:00,15.93,16.0,15.92,15.93,220500.0,10.2512,10.2963,10.2448,10.2512,220500.0
2010-02-10 15:10:00,15.94,15.97,15.91,15.91,217200.0,10.2577,10.277,10.2384,10.2384,217200.0
2010-02-10 15:20:00,15.92,15.95,15.9,15.94,262900.0,10.2448,10.2641,10.2319,10.2577,262900.0
2010-02-10 15:30:00,15.94,15.95,15.81,15.85,511800.0,10.2577,10.2641,10.174,10.1998,511800.0
2010-02-10 15:40:00,15.84,15.87,15.8,15.81,558400.0,10.1933,10.2126,10.1676,10.174,558400.0
2010-02-10 15:50:00,15.81,15.85,15.8,15.85,808100.0,10.174,10.1998,10.1676,10.1998,808100.0
2010-02-11 09:30:00,15.98,16.03,15.75,15.88,873700.0,10.2834,10.3156,10.1354,10.2191,873700.0
2010-02-11 09:40:00,15.88,15.93,15.83,15.91,369600.0,10.2191,10.2512,10.1869,10.2384,369600.0
2010-02-11 09:50:00,15.92,16.05,15.91,16.01,783200.0,10.2448,10.3285,10.2384,10.3027,783200.0
2010-02-11 10:00:00,16.01,16.26,15.95,16.22,1642200.0,10.3027,10.4636,10.2641,10.4379,1642200.0
2010-02-11 10:10:00,16.22,16.37,16.19,16.26,1315800.0,10.4379,10.5344,10.4186,10.4636,1315800.0
2010-02-11 10:20:00,16.26,16.3,16.2,16.27,568100.0,10.4636,10.4893,10.425,10.47,568100.0
2010-02-11 10:30:00,16.27,16.29,16.11,16.27,707800.0,10.47,10.4829,10.3671,10.47,707800.0
2010-02-11 10:40:00,16.26,16.39,16.16,16.37,973200.0,10.4636,10.5473,10.3992,10.5344,973200.0
2010-02-11 10:50:00,16.36,16.38,16.3,16.37,680400.0,10.528,10.5408,10.4893,10.5344,680400.0
2010-02-11 11:00:00,16.37,16.4,16.31,16.37,609300.0,10.5344,10.5537,10.4958,10.5344,609300.0
2010-02-11 11:10:00,16.38,16.44,16.38,16.39,552700.0,10.5408,10.5794,10.5408,10.5473,552700.0
2010-02-11 11:20:00,16.4,16.49,16.4,16.45,547000.0,10.5537,10.6116,10.5537,10.5859,547000.0
2010-02-11 11:30:00,16.46,16.57,16.42,16.56,929800.0,10.5923,10.6631,10.5666,10.6567,929800.0
2010-02-11 11:40:00,16.56,16.67,16.55,16.65,1011800.0,10.6567,10.7274,10.6502,10.7146,1011800.0
2010-02-11 11:50:00,16.66,16.69,16.56,16.56,669000.0,10.721,10.7403,10.6567,10.6567,669000.0
2010-02-11 12:00:00,16.56,16.65,16.52,16.63,664300.0,10.6567,10.7146,10.6309,10.7017,664300.0
2010-02-11 12:10:00,16.63,16.78,16.57,16.75,1050700.0,10.7017,10.7982,10.6631,10.7789,1050700.0
2010-02-11 12:20:00,16.75,16.77,16.7,16.73,464900.0,10.7789,10.7918,10.7467,10.7661,464900.0
2010-02-11 12:30:00,16.73,16.73,16.63,16.7,401700.0,10.7661,10.7661,10.7017,10.7467,401700.0
2010-02-11 12:40:00,16.69,16.75,16.68,16.69,313100.0,10.7403,10.7789,10.7339,10.7403,313100.0
2010-02-11 12:50:00,16.69,16.79,16.69,16.79,681900.0,10.7403,10.8047,10.7403,10.8047,681900.0
2010-02-11 13:00:00,16.79,16.79,16.69,16.73,642900.0,10.8047,10.8047,10.7403,10.7661,642900.0
2010-02-11 13:10:00,16.72,16.75,16.7,16.73,294300.0,10.7596,10.7789,10.7467,10.7661,294300.0
2010-02-11 13:20:00,16.72,16.78,16.72,16.73,448000.0,10.7596,10.7982,10.7596,10.7661,448000.0
2010-02-11 13:30:00,16.74,16.78,16.72,16.76,493500.0,10.7725,10.7982,10.7596,10.7854,493500.0
2010-02-11 13:40:00,16.76,16.78,16.7,16.73,391700.0,10.7854,10.7982,10.7467,10.7661,391700.0
2010-02-11 13:50:00,16.73,16.76,16.71,16.74,437100.0,10.7661,10.7854,10.7532,10.7725,437100.0
2010-02-11 14:00:00,16.74,16.84,16.72,16.81,625500.0,10.7725,10.8368,10.7596,10.8175,625500.0
2010-02-11 14:10:00,16.81,16.88,16.79,16.87,882500.0,10.8175,10.8626,10.8047,10.8561,882500.0
2010-02-11 14:20:00,16.87,16.87,16.81,16.84,437900.0,10.8561,10.8561,10.8175,10.8368,437900.0
2010-02-11 14:30:00,16.84,16.84,16.75,16.79,496300.0,10.8368,10.8368,10.7789,10.8047,496300.0
2010-02-11 14:40:00,16.8,16.86,16.78,16.81,474300.0,10.8111,10.8497,10.7982,10.8175,474300.0
2010-02-11 14:50:00,16.81,16.85,16.81,16.83,341800.0,10.8175,10.8433,10.8175,10.8304,341800.0
2010-02-11 15:00:00,16.83,16.88,16.78,16.88,682400.0,10.8304,10.8626,10.7982,10.8626,682400.0
2010-02-11 15:10:00,16.88,16.92,16.87,16.92,637600.0,10.8626,10.8883,10.8561,10.8883,637600.0
2010-02-11 15:20:00,16.92,16.93,16.87,16.91,667500.0,10.8883,10.8948,10.8561,10.8819,667500.0
2010-02-11 15:30:00,16.9,16.91,16.87,16.88,529500.0,10.8755,10.8819,10.8561,10.8626,529500.0
2010-02-11 15:40:00,16.88,16.91,16.83,16.85,735000.0,10.8626,10.8819,10.8304,10.8433,735000.0
2010-02-11 15:50:00,16.85,16.9,16.83,16.88,1516100.0,10.8433,10.8755,10.8304,10.8626,1516100.0
2010-02-12 09:30:00,16.55,16.55,16.25,16.5,2090200.0,10.6502,10.6502,10.4572,10.618,2090200.0
2010-02-12 09:40:00,16.49,16.5,16.32,16.36,1441200.0,10.6116,10.618,10.5022,10.528,1441200.0
2010-02-12 09:50:00,16.36,16.41,16.3,16.35,1251400.0,10.528,10.5601,10.4893,10.5215,1251400.0
2010-02-12 10:00:00,16.34,16.37,16.25,16.35,1141400.0,10.5151,10.5344,10.4572,10.5215,1141400.0
2010-02-12 10:10:00,16.35,16.44,16.33,16.35,1202800.0,10.5215,10.5794,10.5086,10.5215,1202800.0
2010-02-12 10:20:00,16.35,16.43,16.32,16.41,581800.0,10.5215,10.573,10.5022,10.5601,581800.0
2010-02-12 10:30:00,16.42,16.43,16.32,16.33,535400.0,10.5666,10.573,10.5022,10.5086,535400.0
2010-02-12 10:40:00,16.33,16.36,16.3,16.32,417200.0,10.5086,10.528,10.4893,10.5022,417200.0
2010-02-12 10:50:00,16.32,16.35,16.31,16.33,279900.0,10.5022,10.5215,10.4958,10.5086,279900.0
2010-02-12 11:00:00,16.32,16.37,16.31,16.34,376300.0,10.5022,10.5344,10.4958,10.5151,376300.0
2010-02-12 11:10:00,16.35,16.43,16.34,16.4,513800.0,10.5215,10.573,10.5151,10.5537,513800.0
2010-02-12 11:20:00,16.39,16.48,16.39,16.45,577800.0,10.5473,10.6052,10.5473,10.5859,577800.0
2010-02-12 11:30:00,16.45,16.55,16.45,16.54,445400.0,10.5859,10.6502,10.5859,10.6438,445400.0
2010-02-12 11:40:00,16.54,16.63,16.53,16.59,471600.0,10.6438,10.7017,10.6373,10.676,471600.0
2010-02-12 11:50:00,16.59,16.6,16.54,16.56,305500.0,10.676,10.6824,10.6438,10.6567,305500.0
2010-02-12 12:00:00,16.57,16.7,16.57,16.68,466400.0,10.6631,10.7467,10.6631,10.7339,466400.0
2010-02-12 12:10:00,16.69,16.8,16.68,16.75,747600.0,10.7403,10.8111,10.7339,10.7789,747600.0
2010-02-12 12:20:00,16.76,16.79,16.62,16.67,604200.0,10.7854,10.8047,10.6953,10.7274,604200.0
2010-02-12 12:30:00,16.67,16.69,16.61,16.68,322300.0,10.7274,10.7403,10.6888,10.7339,322300.0
2010-02-12 12:40:00,16.67,16.71,16.61,16.68,375200.0,10.7274,10.7532,10.6888,10.7339,375200.0
2010-02-12 12:50:00,16.68,16.74,16.64,16.73,761900.0,10.7339,10.7725,10.7081,10.7661,761900.0
2010-02-12 13:00:00,16.74,16.76,16.71,16.76,444600.0,10.7725,10.7854,10.7532,10.7854,444600.0
2010-02-12 13:10:00,16.76,16.76,16.58,16.65,586000.0,10.7854,10.7854,10.6695,10.7146,586000.0
2010-02-12 13:20:00,16.64,16.68,16.6,16.66,344100.0,10.7081,10.7339,10.6824,10.721,344100.0
2010-02-12 13:30:00,16.66,16.68,16.62,16.63,191400.0,10.721,10.7339,10.6953,10.7017,191400.0
2010-02-12 13:40:00,16.64,16.7,16.63,16.67,213500.0,10.7081,10.7467,10.7017,10.7274,213500.0
2010-02-12 13:50:00,16.68,16.7,16.65,16.67,191400.0,10.7339,10.7467,10.7146,10.7274,191400.0
2010-02-12 14:00:00,16.67,16.73,16.65,16.73,290300.0,10.7274,10.7661,10.7146,10.7661,290300.0
2010-02-12 14:10:00,16.73,16.77,16.71,16.77,438300.0,10.7661,10.7918,10.7532,10.7918,438300.0
2010-02-12 14:20:00,16.77,16.77,16.7,16.72,309100.0,10.7918,10.7918,10.7467,10.7596,309100.0
2010-02-12 14:30:00,16.73,16.76,16.7,16.74,433000.0,10.7661,10.7854,10.7467,10.7725,433000.0
2010-02-12 14:40:00,16.73,16.76,16.66,16.72,435900.0,10.7661,10.7854,10.721,10.7596,435900.0
2010-02-12 14:50:00,16.71,16.79,16.71,16.74,452700.0,10.7532,10.8047,10.7532,10.7725,452700.0
2010-02-12 15:00:00,16.75,16.77,16.68,16.77,520600.0,10.7789,10.7918,10.7339,10.7918,520600.0
2010-02-12 15:10:00,16.76,16.77,16.72,16.73,396900.0,10.7854,10.7918,10.7596,10.7661,396900.0
2010-02-12 15:20:00,16.72,16.76,16.72,16.74,317500.0,10.7596,10.7854,10.7596,10.7725,317500.0
2010-02-12 15:30:00,16.74,16.75,16.7,16.72,409900.0,10.7725,10.7789,10.7467,10.7596,409900.0
2010-02-12 15:40:00,16.71,16.76,16.7,16.75,447800.0,10.7532,10.7854,10.7467,10.7789,447800.0
2010-02-12 15:50:00,16.75,16.82,16.73,16.79,859400.0,10.7789,10.824,10.7661,10.8047,859400.0
2010-02-16 09:30:00,17.2,17.35,17.1,17.29,1518100.0,11.0685,11.165,11.0042,11.1264,1518100.0
2010-02-16 09:40:00,17.3,17.32,17.17,17.21,786300.0,11.1329,11.1457,11.0492,11.0749,786300.0
2010-02-16 09:50:00,17.21,17.3,17.2,17.23,489800.0,11.0749,11.1329,11.0685,11.0878,489800.0
2010-02-16 10:00:00,17.23,17.32,17.23,17.26,742200.0,11.0878,11.1457,11.0878,11.1071,742200.0
2010-02-16 10:10:00,17.26,17.33,17.25,17.33,626000.0,11.1071,11.1522,11.1007,11.1522,626000.0
2010-02-16 10:20:00,17.33,17.35,17.26,17.34,572600.0,11.1522,11.165,11.1071,11.1586,572600.0
2010-02-16 10:30:00,17.34,17.46,17.33,17.46,802400.0,11.1586,11.2358,11.1522,11.2358,802400.0
2010-02-16 10:40:00,17.46,17.5,17.42,17.47,910400.0,11.2358,11.2616,11.2101,11.2423,910400.0
2010-02-16 10:50:00,17.46,17.47,17.36,17.43,661500.0,11.2358,11.2423,11.1715,11.2165,661500.0
2010-02-16 11:00:00,17.44,17.47,17.4,17.46,458900.0,11.223,11.2423,11.1972,11.2358,458900.0
2010-02-16 11:10:00,17.47,17.53,17.44,17.47,757600.0,11.2423,11.2809,11.223,11.2423,757600.0
2010-02-16 11:20:00,17.47,17.49,17.42,17.44,700000.0,11.2423,11.2551,11.2101,11.223,700000.0
2010-02-16 11:30:00,17.44,17.46,17.43,17.46,349400.0,11.223,11.2358,11.2165,11.2358,349400.0
2010-02-16 11:40:00,17.46,17.47,17.43,17.44,340800.0,11.2358,11.2423,11.2165,11.223,340800.0
2010-02-16 11:50:00,17.43,17.45,17.32,17.34,766000.0,11.2165,11.2294,11.1457,11.1586,766000.0
2010-02-16 12:00:00,17.34,17.38,17.31,17.38,433300.0,11.1586,11.1843,11.1393,11.1843,433300.0
2010-02-16 12:10:00,17.39,17.47,17.37,17.47,596300.0,11.1908,11.2423,11.1779,11.2423,596300.0
2010-02-16 12:20:00,17.46,17.5,17.46,17.49,517300.0,11.2358,11.2616,11.2358,11.2551,517300.0
2010-02-16 12:30:00,17.49,17.55,17.46,17.55,607000.0,11.2551,11.2937,11.2358,11.2937,607000.0
2010-02-16 12:40:00,17.55,17.56,17.46,17.49,573400.0,11.2937,11.3002,11.2358,11.2551,573400.0
2010-02-16 12:50:00,17.5,17.55,17.48,17.54,311600.0,11.2616,11.2937,11.2487,11.2873,311600.0
2010-02-16 13:00:00,17.55,17.56,17.52,17.53,268700.0,11.2937,11.3002,11.2744,11.2809,268700.0
2010-02-16 13:10:00,17.53,17.55,17.49,17.53,308700.0,11.2809,11.2937,11.2551,11.2809,308700.0
2010-02-16 13:20:00,17.52,17.54,17.5,17.53,217600.0,11.2744,11.2873,11.2616,11.2809,217600.0
2010-02-16 13:30:00,17.53,17.53,17.48,17.49,234300.0,11.2809,11.2809,11.2487,11.2551,234300.0
2010-02-16 13:40:00,17.49,17.5,17.47,17.49,156000.0,11.2551,11.2616,11.2423,11.2551,156000.0
2010-02-16 13:50:00,17.49,17.57,17.48,17.53,343400.0,11.2551,11.3066,11.2487,11.2809,343400.0
2010-02-16 14:00:00,17.53,17.53,17.45,17.47,375600.0,11.2809,11.2809,11.2294,11.2423,375600.0
2010-02-16 14:10:00,17.46,17.48,17.46,17.47,150100.0,11.2358,11.2487,11.2358,11.2423,150100.0
2010-02-16 14:20:00,17.48,17.54,17.47,17.5,313000.0,11.2487,11.2873,11.2423,11.2616,313000.0
2010-02-16 14:30:00,17.5,17.52,17.45,17.5,341600.0,11.2616,11.2744,11.2294,11.2616,341600.0
2010-02-16 14:40:00,17.51,17.55,17.5,17.55,229900.0,11.268,11.2937,11.2616,11.2937,229900.0
2010-02-16 14:50:00,17.56,17.58,17.5,17.51,431700.0,11.3002,11.313,11.2616,11.268,431700.0
2010-02-16 15:00:00,17.52,17.54,17.49,17.53,401400.0,11.2744,11.2873,11.2551,11.2809,401400.0
2010-02-16 15:10:00,17.53,17.6,17.52,17.6,653000.0,11.2809,11.3259,11.2744,11.3259,653000.0
2010-02-16 15:20:00,17.6,17.65,17.59,17.63,713300.0,11.3259,11.3581,11.3195,11.3452,713300.0
2010-02-16 15:30:00,17.63,17.65,17.61,17.62,449700.0,11.3452,11.3581,11.3323,11.3388,449700.0
2010-02-16 15:40:00,17.61,17.63,17.57,17.59,700700.0,11.3323,11.3452,11.3066,11.3195,700700.0
2010-02-16 15:50:00,17.58,17.6,17.5,17.53,1345300.0,11.313,11.3259,11.2616,11.2809,1345300.0
2010-02-17 09:30:00,17.85,17.95,17.63,17.67,1600700.0,11.4868,11.5511,11.3452,11.371,1600700.0
2010-02-17 09:40:00,17.67,17.74,17.61,17.71,928400.0,11.371,11.416,11.3323,11.3967,928400.0
2010-02-17 09:50:00,17.71,17.75,17.68,17.69,665900.0,11.3967,11.4224,11.3774,11.3838,665900.0
2010-02-17 10:00:00,17.7,17.75,17.64,17.67,582900.0,11.3903,11.4224,11.3517,11.371,582900.0
2010-02-17 10:10:00,17.67,17.77,17.66,17.75,706600.0,11.371,11.4353,11.3645,11.4224,706600.0
2010-02-17 10:20:00,17.75,17.84,17.75,17.8,783600.0,11.4224,11.4804,11.4224,11.4546,783600.0
2010-02-17 10:30:00,17.8,17.84,17.76,17.78,457200.0,11.4546,11.4804,11.4289,11.4417,457200.0
2010-02-17 10:40:00,17.78,17.81,17.75,17.76,470000.0,11.4417,11.4611,11.4224,11.4289,470000.0
2010-02-17 10:50:00,17.76,17.77,17.71,17.73,495900.0,11.4289,11.4353,11.3967,11.4096,495900.0
2010-02-17 11:00:00,17.73,17.74,17.61,17.61,692500.0,11.4096,11.416,11.3323,11.3323,692500.0
2010-02-17 11:10:00,17.61,17.62,17.48,17.52,772200.0,11.3323,11.3388,11.2487,11.2744,772200.0
2010-02-17 11:20:00,17.52,17.54,17.41,17.43,559100.0,11.2744,11.2873,11.2036,11.2165,559100.0
2010-02-17 11:30:00,17.43,17.44,17.31,17.41,825700.0,11.2165,11.223,11.1393,11.2036,825700.0
2010-02-17 11:40:00,17.41,17.46,17.37,17.38,758700.0,11.2036,11.2358,11.1779,11.1843,758700.0
2010-02-17 11:50:00,17.37,17.41,17.37,17.4,393200.0,11.1779,11.2036,11.1779,11.1972,393200.0
2010-02-17 12:00:00,17.4,17.49,17.4,17.45,479800.0,11.1972,11.2551,11.1972,11.2294,479800.0
2010-02-17 12:10:00,17.45,17.5,17.42,17.49,269200.0,11.2294,11.2616,11.2101,11.2551,269200.0
2010-02-17 12:20:00,17.49,17.53,17.48,17.52,281900.0,11.2551,11.2809,11.2487,11.2744,281900.0
2010-02-17 12:30:00,17.52,17.57,17.51,17.53,416100.0,11.2744,11.3066,11.268,11.2809,416100.0
2010-02-17 12:40:00,17.53,17.55,17.52,17.54,176900.0,11.2809,11.2937,11.2744,11.2873,176900.0
2010-02-17 12:50:00,17.54,17.55,17.5,17.51,279300.0,11.2873,11.2937,11.2616,11.268,279300.0
2010-02-17 13:00:00,17.5,17.56,17.5,17.56,271200.0,11.2616,11.3002,11.2616,11.3002,271200.0
2010-02-17 13:10:00,17.56,17.56,17.53,17.54,215800.0,11.3002,11.3002,11.2809,11.2873,215800.0
2010-02-17 13:20:00,17.55,17.55,17.5,17.5,168700.0,11.2937,11.2937,11.2616,11.2616,168700.0
2010-02-17 13:30:00,17.5,17.53,17.49,17.49,335800.0,11.2616,11.2809,11.2551,11.2551,335800.0
2010-02-17 13:40:00,17.49,17.5,17.45,17.46,375500.0,11.2551,11.2616,11.2294,11.2358,375500.0
2010-02-17 13:50:00,17.45,17.5,17.41,17.49,385600.0,11.2294,11.2616,11.2036,11.2551,385600.0
2010-02-17 14:00:00,17.49,17.49,17.41,17.47,555200.0,11.2551,11.2551,11.2036,11.2423,555200.0
2010-02-17 14:10:00,17.47,17.48,17.42,17.44,258600.0,11.2423,11.2487,11.2101,11.223,258600.0
2010-02-17 14:20:00,17.44,17.5,17.42,17.46,391600.0,11.223,11.2616,11.2101,11.2358,391600.0
2010-02-17 14:30:00,17.46,17.48,17.43,17.44,253500.0,11.2358,11.2487,11.2165,11.223,253500.0
2010-02-17 14:40:00,17.44,17.51,17.44,17.47,279300.0,11.223,11.268,11.223,11.2423,279300.0
2010-02-17 14:50:00,17.48,17.53,17.47,17.53,295500.0,11.2487,11.2809,11.2423,11.2809,295500.0
2010-02-17 15:00:00,17.54,17.57,17.51,17.55,476000.0,11.2873,11.3066,11.268,11.2937,476000.0
2010-02-17 15:10:00,17.55,17.57,17.54,17.56,310600.0,11.2937,11.3066,11.2873,11.3002,310600.0
2010-02-17 15:20:00,17.55,17.61,17.55,17.6,661400.0,11.2937,11.3323,11.2937,11.3259,661400.0
2010-02-17 15:30:00,17.6,17.63,17.59,17.61,323500.0,11.3259,11.3452,11.3195,11.3323,323500.0
2010-02-17 15:40:00,17.61,17.62,17.55,17.55,631700.0,11.3323,11.3388,11.2937,11.2937,631700.0
2010-02-17 15:50:00,17.55,17.56,17.45,17.46,1706500.0,11.2937,11.3002,11.2294,11.2358,1706500.0
2010-02-18 09:30:00,16.39,16.5,16.25,16.35,3775000.0,10.5473,10.618,10.4572,10.5215,3775000.0
2010-02-18 09:40:00,16.35,16.45,16.15,16.25,3047100.0,10.5215,10.5859,10.3928,10.4572,3047100.0
2010-02-18 09:50:00,16.25,16.3,16.13,16.23,2201800.0,10.4572,10.4893,10.3799,10.4443,2201800.0
2010-02-18 10:00:00,16.22,16.35,16.18,16.19,2065700.0,10.4379,10.5215,10.4121,10.4186,2065700.0
2010-02-18 10:10:00,16.19,16.23,16.13,16.17,2059100.0,10.4186,10.4443,10.3799,10.4057,2059100.0
2010-02-18 10:20:00,16.17,16.18,16.05,16.05,2128300.0,10.4057,10.4121,10.3285,10.3285,2128300.0
2010-02-18 10:30:00,16.05,16.09,15.96,16.08,2379300.0,10.3285,10.3542,10.2705,10.3478,2379300.0
2010-02-18 10:40:00,16.08,16.11,15.98,16.11,1602900.0,10.3478,10.3671,10.2834,10.3671,1602900.0
2010-02-18 10:50:00,16.1,16.17,16.1,16.14,1236800.0,10.3606,10.4057,10.3606,10.3864,1236800.0
2010-02-18 11:00:00,16.13,16.14,15.98,16.0,1660700.0,10.3799,10.3864,10.2834,10.2963,1660700.0
2010-02-18 11:10:00,16.0,16.07,15.99,16.04,952200.0,10.2963,10.3413,10.2899,10.322,952200.0
2010-02-18 11:20:00,16.03,16.09,15.99,16.03,1048400.0,10.3156,10.3542,10.2899,10.3156,1048400.0
2010-02-18 11:30:00,16.03,16.06,15.92,15.96,1471300.0,10.3156,10.3349,10.2448,10.2705,1471300.0
2010-02-18 11:40:00,15.96,16.03,15.94,15.98,1250800.0,10.2705,10.3156,10.2577,10.2834,1250800.0
2010-02-18 11:50:00,15.98,16.0,15.94,15.97,932100.0,10.2834,10.2963,10.2577,10.277,932100.0
2010-02-18 12:00:00,15.98,16.0,15.92,15.96,919600.0,10.2834,10.2963,10.2448,10.2705,919600.0
2010-02-18 12:10:00,15.95,15.96,15.88,15.94,1521700.0,10.2641,10.2705,10.2191,10.2577,1521700.0
2010-02-18 12:20:00,15.94,15.96,15.9,15.93,960100.0,10.2577,10.2705,10.2319,10.2512,960100.0
2010-02-18 12:30:00,15.93,15.93,15.88,15.89,629600.0,10.2512,10.2512,10.2191,10.2255,629600.0
2010-02-18 12:40:00,15.89,15.92,15.89,15.9,486600.0,10.2255,10.2448,10.2255,10.2319,486600.0
2010-02-18 12:50:00,15.91,15.91,15.86,15.91,933100.0,10.2384,10.2384,10.2062,10.2384,933100.0
2010-02-18 13:00:00,15.91,15.95,15.89,15.92,749900.0,10.2384,10.2641,10.2255,10.2448,749900.0
2010-02-18 13:10:00,15.92,15.96,15.91,15.95,1031100.0,10.2448,10.2705,10.2384,10.2641,1031100.0
2010-02-18 13:20:00,15.95,15.96,15.89,15.91,527200.0,10.2641,10.2705,10.2255,10.2384,527200.0
2010-02-18 13:30:00,15.91,15.95,15.89,15.93,622500.0,10.2384,10.2641,10.2255,10.2512,622500.0
2010-02-18 13:40:00,15.93,15.94,15.88,15.89,498400.0,10.2512,10.2577,10.2191,10.2255,498400.0
2010-02-18 13:50:00,15.89,15.89,15.8,15.81,1114600.0,10.2255,10.2255,10.1676,10.174,1114600.0
2010-02-18 14:00:00,15.8,15.85,15.8,15.82,711100.0,10.1676,10.1998,10.1676,10.1805,711100.0
2010-02-18 14:10:00,15.82,15.88,15.8,15.88,818900.0,10.1805,10.2191,10.1676,10.2191,818900.0
2010-02-18 14:20:00,15.87,15.89,15.82,15.84,671400.0,10.2126,10.2255,10.1805,10.1933,671400.0
2010-02-18 14:30:00,15.84,15.88,15.82,15.88,736500.0,10.1933,10.2191,10.1805,10.2191,736500.0
2010-02-18 14:40:00,15.88,15.88,15.84,15.88,762200.0,10.2191,10.2191,10.1933,10.2191,762200.0
2010-02-18 14:50:00,15.88,15.98,15.88,15.98,1606500.0,10.2191,10.2834,10.2191,10.2834,1606500.0
2010-02-18 15:00:00,15.98,15.98,15.94,15.98,1000300.0,10.2834,10.2834,10.2577,10.2834,1000300.0
2010-02-18 15:10:00,15.97,16.03,15.97,15.99,951500.0,10.277,10.3156,10.277,10.2899,951500.0
2010-02-18 15:20:00,15.99,16.02,15.93,15.96,938200.0,10.2899,10.3092,10.2512,10.2705,938200.0
2010-02-18 15:30:00,15.97,15.99,15.95,15.97,888800.0,10.277,10.2899,10.2641,10.277,888800.0
2010-02-18 15:40:00,15.96,15.98,15.91,15.94,1519000.0,10.2705,10.2834,10.2384,10.2577,1519000.0
2010-02-18 15:50:00,15.95,15.96,15.86,15.92,3287000.0,10.2641,10.2705,10.2062,10.2448,3287000.0
2010-02-19 09:30:00,15.89,16.24,15.87,16.22,2908200.0,10.2255,10.4507,10.2126,10.4379,2908200.0
2010-02-19 09:40:00,16.22,16.27,16.13,16.23,2111700.0,10.4379,10.47,10.3799,10.4443,2111700.0
2010-02-19 09:50:00,16.22,16.25,16.15,16.17,1136400.0,10.4379,10.4572,10.3928,10.4057,1136400.0
2010-02-19 10:00:00,16.16,16.25,16.16,16.23,1084500.0,10.3992,10.4572,10.3992,10.4443,1084500.0
2010-02-19 10:10:00,16.23,16.25,16.2,16.23,703400.0,10.4443,10.4572,10.425,10.4443,703400.0
2010-02-19 10:20:00,16.23,16.26,16.16,16.18,1309600.0,10.4443,10.4636,10.3992,10.4121,1309600.0
2010-02-19 10:30:00,16.18,16.19,16.1,16.15,1140300.0,10.4121,10.4186,10.3606,10.3928,1140300.0
2010-02-19 10:40:00,16.15,16.19,16.13,16.18,557600.0,10.3928,10.4186,10.3799,10.4121,557600.0
2010-02-19 10:50:00,16.17,16.19,16.12,16.19,539100.0,10.4057,10.4186,10.3735,10.4186,539100.0
2010-02-19 11:00:00,16.18,16.24,16.18,16.24,782200.0,10.4121,10.4507,10.4121,10.4507,782200.0
2010-02-19 11:10:00,16.23,16.29,16.23,16.26,1204600.0,10.4443,10.4829,10.4443,10.4636,1204600.0
2010-02-19 11:20:00,16.26,16.29,16.25,16.28,622700.0,10.4636,10.4829,10.4572,10.4765,622700.0
2010-02-19 11:30:00,16.27,16.28,16.22,16.28,780800.0,10.47,10.4765,10.4379,10.4765,780800.0
2010-02-19 11:40:00,16.27,16.28,16.24,16.25,429400.0,10.47,10.4765,10.4507,10.4572,429400.0
2010-02-19 11:50:00,16.25,16.34,16.25,16.31,1036800.0,10.4572,10.5151,10.4572,10.4958,1036800.0
2010-02-19 12:00:00,16.31,16.34,16.3,16.31,712800.0,10.4958,10.5151,10.4893,10.4958,712800.0
2010-02-19 12:10:00,16.31,16.32,16.3,16.31,305500.0,10.4958,10.5022,10.4893,10.4958,305500.0
2010-02-19 12:20:00,16.31,16.36,16.3,16.34,547100.0,10.4958,10.528,10.4893,10.5151,547100.0
2010-02-19 12:30:00,16.34,16.35,16.32,16.32,510500.0,10.5151,10.5215,10.5022,10.5022,510500.0
2010-02-19 12:40:00,16.32,16.42,16.31,16.4,739400.0,10.5022,10.5666,10.4958,10.5537,739400.0
2010-02-19 12:50:00,16.4,16.4,16.35,16.37,537800.0,10.5537,10.5537,10.5215,10.5344,537800.0
2010-02-19 13:00:00,16.38,16.44,16.36,16.43,501700.0,10.5408,10.5794,10.528,10.573,501700.0
2010-02-19 13:10:00,16.44,16.44,16.4,16.41,428700.0,10.5794,10.5794,10.5537,10.5601,428700.0
2010-02-19 13:20:00,16.41,16.42,16.4,16.41,257000.0,10.5601,10.5666,10.5537,10.5601,257000.0
2010-02-19 13:30:00,16.41,16.41,16.36,16.36,694700.0,10.5601,10.5601,10.528,10.528,694700.0
2010-02-19 13:40:00,16.37,16.4,16.36,16.38,317100.0,10.5344,10.5537,10.528,10.5408,317100.0
2010-02-19 13:50:00,16.38,16.4,16.35,16.37,278200.0,10.5408,10.5537,10.5215,10.5344,278200.0
2010-02-19 14:00:00,16.37,16.38,16.31,16.32,422200.0,10.5344,10.5408,10.4958,10.5022,422200.0
2010-02-19 14:10:00,16.31,16.33,16.3,16.31,512900.0,10.4958,10.5086,10.4893,10.4958,512900.0
2010-02-19 14:20:00,16.32,16.32,16.26,16.26,356700.0,10.5022,10.5022,10.4636,10.4636,356700.0
2010-02-19 14:30:00,16.27,16.3,16.26,16.28,282200.0,10.47,10.4893,10.4636,10.4765,282200.0
2010-02-19 14:40:00,16.28,16.29,16.27,16.27,169600.0,10.4765,10.4829,10.47,10.47,169600.0
2010-02-19 14:50:00,16.28,16.32,16.27,16.32,264200.0,10.4765,10.5022,10.47,10.5022,264200.0
2010-02-19 15:00:00,16.31,16.35,16.3,16.34,616200.0,10.4958,10.5215,10.4893,10.5151,616200.0
2010-02-19 15:10:00,16.33,16.34,16.27,16.28,400800.0,10.5086,10.5151,10.47,10.4765,400800.0
2010-02-19 15:20:00,16.29,16.3,16.25,16.27,419100.0,10.4829,10.4893,10.4572,10.47,419100.0
2010-02-19 15:30:00,16.27,16.28,16.24,16.26,692800.0,10.47,10.4765,10.4507,10.4636,692800.0
2010-02-19 15:40:00,16.27,16.29,16.25,16.26,619900.0,10.47,10.4829,10.4572,10.4636,619900.0
2010-02-19 15:50:00,16.27,16.27,16.22,16.23,1042300.0,10.47,10.47,10.4379,10.4443,1042300.0
2010-02-22 09:30:00,16.5,16.57,16.41,16.48,1302600.0,10.618,10.6631,10.5601,10.6052,1302600.0
2010-02-22 09:40:00,16.48,16.6,16.42,16.59,993700.0,10.6052,10.6824,10.5666,10.676,993700.0
2010-02-22 09:50:00,16.59,16.69,16.54,16.65,1680500.0,10.676,10.7403,10.6438,10.7146,1680500.0
2010-02-22 10:00:00,16.66,16.69,16.58,16.6,1108100.0,10.721,10.7403,10.6695,10.6824,1108100.0
2010-02-22 10:10:00,16.6,16.7,16.59,16.67,767600.0,10.6824,10.7467,10.676,10.7274,767600.0
2010-02-22 10:20:00,16.66,16.74,16.66,16.68,831000.0,10.721,10.7725,10.721,10.7339,831000.0
2010-02-22 10:30:00,16.68,16.72,16.63,16.64,519500.0,10.7339,10.7596,10.7017,10.7081,519500.0
2010-02-22 10:40:00,16.64,16.7,16.64,16.69,375800.0,10.7081,10.7467,10.7081,10.7403,375800.0
2010-02-22 10:50:00,16.69,16.7,16.64,16.65,417400.0,10.7403,10.7467,10.7081,10.7146,417400.0
2010-02-22 11:00:00,16.66,16.66,16.6,16.62,484400.0,10.721,10.721,10.6824,10.6953,484400.0
2010-02-22 11:10:00,16.61,16.62,16.55,16.55,510300.0,10.6888,10.6953,10.6502,10.6502,510300.0
2010-02-22 11:20:00,16.55,16.59,16.47,16.52,620700.0,10.6502,10.676,10.5987,10.6309,620700.0
2010-02-22 11:30:00,16.52,16.54,16.43,16.46,510600.0,10.6309,10.6438,10.573,10.5923,510600.0
2010-02-22 11:40:00,16.46,16.57,16.46,16.56,489600.0,10.5923,10.6631,10.5923,10.6567,489600.0
2010-02-22 11:50:00,16.56,16.58,16.48,16.54,266100.0,10.6567,10.6695,10.6052,10.6438,266100.0
2010-02-22 12:00:00,16.55,16.57,16.51,16.54,326300.0,10.6502,10.6631,10.6245,10.6438,326300.0
2010-02-22 12:10:00,16.54,16.57,16.51,16.53,164400.0,10.6438,10.6631,10.6245,10.6373,164400.0
2010-02-22 12:20:00,16.53,16.53,16.48,16.51,268800.0,10.6373,10.6373,10.6052,10.6245,268800.0
2010-02-22 12:30:00,16.5,16.58,16.5,16.58,256100.0,10.618,10.6695,10.618,10.6695,256100.0
2010-02-22 12:40:00,16.58,16.6,16.56,16.6,242000.0,10.6695,10.6824,10.6567,10.6824,242000.0
2010-02-22 12:50:00,16.6,16.6,16.54,16.57,165600.0,10.6824,10.6824,10.6438,10.6631,165600.0
2010-02-22 13:00:00,16.57,16.57,16.47,16.48,290600.0,10.6631,10.6631,10.5987,10.6052,290600.0
2010-02-22 13:10:00,16.47,16.52,16.46,16.47,241400.0,10.5987,10.6309,10.5923,10.5987,241400.0
2010-02-22 13:20:00,16.47,16.51,16.46,16.5,178300.0,10.5987,10.6245,10.5923,10.618,178300.0
2010-02-22 13:30:00,16.5,16.56,16.49,16.55,191000.0,10.618,10.6567,10.6116,10.6502,191000.0
2010-02-22 13:40:00,16.55,16.57,16.52,16.53,229900.0,10.6502,10.6631,10.6309,10.6373,229900.0
2010-02-22 13:50:00,16.53,16.53,16.48,16.49,244700.0,10.6373,10.6373,10.6052,10.6116,244700.0
2010-02-22 14:00:00,16.5,16.54,16.47,16.49,274800.0,10.618,10.6438,10.5987,10.6116,274800.0
2010-02-22 14:10:00,16.49,16.55,16.47,16.55,227700.0,10.6116,10.6502,10.5987,10.6502,227700.0
2010-02-22 14:20:00,16.54,16.56,16.49,16.49,319300.0,10.6438,10.6567,10.6116,10.6116,319300.0
2010-02-22 14:30:00,16.49,16.56,16.49,16.56,154700.0,10.6116,10.6567,10.6116,10.6567,154700.0
2010-02-22 14:40:00,16.56,16.58,16.53,16.56,315300.0,10.6567,10.6695,10.6373,10.6567,315300.0
2010-02-22 14:50:00,16.55,16.57,16.5,16.51,282600.0,10.6502,10.6631,10.618,10.6245,282600.0
2010-02-22 15:00:00,16.51,16.58,16.5,16.57,598000.0,10.6245,10.6695,10.618,10.6631,598000.0
2010-02-22 15:10:00,16.57,16.65,16.55,16.64,922300.0,10.6631,10.7146,10.6502,10.7081,922300.0
2010-02-22 15:20:00,16.64,16.65,16.61,16.63,265000.0,10.7081,10.7146,10.6888,10.7017,265000.0
2010-02-22 15:30:00,16.63,16.64,16.58,16.59,322500.0,10.7017,10.7081,10.6695,10.676,322500.0
2010-02-22 15:40:00,16.59,16.6,16.5,16.52,528100.0,10.676,10.6824,10.618,10.6309,528100.0
2010-02-22 15:50:00,16.52,16.52,16.47,16.52,618900.0,10.6309,10.6309,10.5987,10.6309,618900.0
2010-02-23 09:30:00,16.44,16.47,16.21,16.27,1515800.0,10.5794,10.5987,10.4314,10.47,1515800.0
2010-02-23 09:40:00,16.27,16.44,16.21,16.31,1170400.0,10.47,10.5794,10.4314,10.4958,1170400.0
2010-02-23 09:50:00,16.31,16.32,16.24,16.25,934800.0,10.4958,10.5022,10.4507,10.4572,934800.0
2010-02-23 10:00:00,16.25,16.25,16.04,16.24,2091400.0,10.4572,10.4572,10.322,10.4507,2091400.0
2010-02-23 10:10:00,16.24,16.24,16.06,16.17,1248800.0,10.4507,10.4507,10.3349,10.4057,1248800.0
2010-02-23 10:20:00,16.17,16.22,16.12,16.19,462000.0,10.4057,10.4379,10.3735,10.4186,462000.0
2010-02-23 10:30:00,16.19,16.2,16.08,16.16,581300.0,10.4186,10.425,10.3478,10.3992,581300.0
2010-02-23 10:40:00,16.16,16.21,16.12,16.19,521600.0,10.3992,10.4314,10.3735,10.4186,521600.0
2010-02-23 10:50:00,16.19,16.19,16.14,16.17,278200.0,10.4186,10.4186,10.3864,10.4057,278200.0
2010-02-23 11:00:00,16.17,16.24,16.15,16.16,448400.0,10.4057,10.4507,10.3928,10.3992,448400.0
2010-02-23 11:10:00,16.16,16.18,16.1,16.14,628300.0,10.3992,10.4121,10.3606,10.3864,628300.0
2010-02-23 11:20:00,16.15,16.15,16.11,16.13,314000.0,10.3928,10.3928,10.3671,10.3799,314000.0
2010-02-23 11:30:00,16.13,16.14,16.06,16.08,510500.0,10.3799,10.3864,10.3349,10.3478,510500.0
2010-02-23 11:40:00,16.07,16.12,16.06,16.08,349300.0,10.3413,10.3735,10.3349,10.3478,349300.0
2010-02-23 11:50:00,16.08,16.08,16.02,16.02,552900.0,10.3478,10.3478,10.3092,10.3092,552900.0
2010-02-23 12:00:00,16.02,16.08,16.02,16.04,406800.0,10.3092,10.3478,10.3092,10.322,406800.0
2010-02-23 12:10:00,16.05,16.09,16.04,16.07,216600.0,10.3285,10.3542,10.322,10.3413,216600.0
2010-02-23 12:20:00,16.07,16.08,16.01,16.04,439800.0,10.3413,10.3478,10.3027,10.322,439800.0
2010-02-23 12:30:00,16.04,16.08,16.01,16.03,429200.0,10.322,10.3478,10.3027,10.3156,429200.0
2010-02-23 12:40:00,16.03,16.04,16.0,16.03,373400.0,10.3156,10.322,10.2963,10.3156,373400.0
2010-02-23 12:50:00,16.02,16.04,16.0,16.02,323100.0,10.3092,10.322,10.2963,10.3092,323100.0
2010-02-23 13:00:00,16.03,16.05,16.0,16.02,367700.0,10.3156,10.3285,10.2963,10.3092,367700.0
2010-02-23 13:10:00,16.03,16.05,16.01,16.03,351400.0,10.3156,10.3285,10.3027,10.3156,351400.0
2010-02-23 13:20:00,16.03,16.05,16.02,16.05,213000.0,10.3156,10.3285,10.3092,10.3285,213000.0
2010-02-23 13:30:00,16.05,16.08,16.04,16.05,419000.0,10.3285,10.3478,10.322,10.3285,419000.0
2010-02-23 13:40:00,16.06,16.07,16.01,16.03,438600.0,10.3349,10.3413,10.3027,10.3156,438600.0
2010-02-23 13:50:00,16.02,16.03,16.0,16.01,336100.0,10.3092,10.3156,10.2963,10.3027,336100.0
2010-02-23 14:00:00,16.01,16.02,15.95,15.98,847200.0,10.3027,10.3092,10.2641,10.2834,847200.0
2010-02-23 14:10:00,15.98,16.04,15.97,15.98,304100.0,10.2834,10.322,10.277,10.2834,304100.0
2010-02-23 14:20:00,15.98,16.01,15.96,15.98,393400.0,10.2834,10.3027,10.2705,10.2834,393400.0
2010-02-23 14:30:00,15.98,16.06,15.97,16.03,576100.0,10.2834,10.3349,10.277,10.3156,576100.0
2010-02-23 14:40:00,16.03,16.09,16.03,16.05,322900.0,10.3156,10.3542,10.3156,10.3285,322900.0
2010-02-23 14:50:00,16.06,16.16,16.05,16.11,559100.0,10.3349,10.3992,10.3285,10.3671,559100.0
2010-02-23 15:00:00,16.12,16.18,16.05,16.06,471200.0,10.3735,10.4121,10.3285,10.3349,471200.0
2010-02-23 15:10:00,16.05,16.18,16.05,16.18,513400.0,10.3285,10.4121,10.3285,10.4121,513400.0
2010-02-23 15:20:00,16.17,16.18,16.09,16.12,420500.0,10.4057,10.4121,10.3542,10.3735,420500.0
2010-02-23 15:30:00,16.12,16.13,16.05,16.09,417000.0,10.3735,10.3799,10.3285,10.3542,417000.0
2010-02-23 15:40:00,16.09,16.09,16.03,16.04,591400.0,10.3542,10.3542,10.3156,10.322,591400.0
2010-02-23 15:50:00,16.05,16.1,16.02,16.08,1153000.0,10.3285,10.3606,10.3092,10.3478,1153000.0
2010-02-24 09:30:00,16.25,16.34,16.18,16.24,1019500.0,10.4572,10.5151,10.4121,10.4507,1019500.0
2010-02-24 09:40:00,16.24,16.27,16.16,16.22,639100.0,10.4507,10.47,10.3992,10.4379,639100.0
2010-02-24 09:50:00,16.22,16.24,16.11,16.11,622100.0,10.4379,10.4507,10.3671,10.3671,622100.0
2010-02-24 10:00:00,16.11,16.23,16.02,16.09,952100.0,10.3671,10.4443,10.3092,10.3542,952100.0
2010-02-24 10:10:00,16.09,16.12,16.05,16.07,667000.0,10.3542,10.3735,10.3285,10.3413,667000.0
2010-02-24 10:20:00,16.06,16.16,16.01,16.12,539000.0,10.3349,10.3992,10.3027,10.3735,539000.0
2010-02-24 10:30:00,16.12,16.23,16.09,16.23,729100.0,10.3735,10.4443,10.3542,10.4443,729100.0
2010-02-24 10:40:00,16.23,16.26,16.22,16.23,703400.0,10.4443,10.4636,10.4379,10.4443,703400.0
2010-02-24 10:50:00,16.22,16.23,16.14,16.17,458000.0,10.4379,10.4443,10.3864,10.4057,458000.0
2010-02-24 11:00:00,16.17,16.23,16.16,16.18,348400.0,10.4057,10.4443,10.3992,10.4121,348400.0
2010-02-24 11:10:00,16.17,16.21,16.15,16.16,250500.0,10.4057,10.4314,10.3928,10.3992,250500.0
2010-02-24 11:20:00,16.16,16.17,16.08,16.14,381300.0,10.3992,10.4057,10.3478,10.3864,381300.0
2010-02-24 11:30:00,16.14,16.21,16.12,16.17,405700.0,10.3864,10.4314,10.3735,10.4057,405700.0
2010-02-24 11:40:00,16.17,16.19,16.14,16.16,219300.0,10.4057,10.4186,10.3864,10.3992,219300.0
2010-02-24 11:50:00,16.15,16.17,16.14,16.16,278700.0,10.3928,10.4057,10.3864,10.3992,278700.0
2010-02-24 12:00:00,16.16,16.17,16.07,16.11,450100.0,10.3992,10.4057,10.3413,10.3671,450100.0
2010-02-24 12:10:00,16.11,16.18,16.11,16.16,211400.0,10.3671,10.4121,10.3671,10.3992,211400.0
2010-02-24 12:20:00,16.16,16.17,16.12,16.16,217700.0,10.3992,10.4057,10.3735,10.3992,217700.0
2010-02-24 12:30:00,16.15,16.16,16.13,16.15,183800.0,10.3928,10.3992,10.3799,10.3928,183800.0
2010-02-24 12:40:00,16.15,16.17,16.13,16.16,230100.0,10.3928,10.4057,10.3799,10.3992,230100.0
2010-02-24 12:50:00,16.16,16.16,16.12,16.14,231200.0,10.3992,10.3992,10.3735,10.3864,231200.0
2010-02-24 13:00:00,16.13,16.16,16.12,16.13,189800.0,10.3799,10.3992,10.3735,10.3799,189800.0
2010-02-24 13:10:00,16.14,16.17,16.13,16.14,477300.0,10.3864,10.4057,10.3799,10.3864,477300.0
2010-02-24 13:20:00,16.13,16.15,16.11,16.13,311100.0,10.3799,10.3928,10.3671,10.3799,311100.0
2010-02-24 13:30:00,16.13,16.15,16.12,16.14,199300.0,10.3799,10.3928,10.3735,10.3864,199300.0
2010-02-24 13:40:00,16.13,16.15,16.12,16.13,199700.0,10.3799,10.3928,10.3735,10.3799,199700.0
2010-02-24 13:50:00,16.13,16.18,16.13,16.14,370000.0,10.3799,10.4121,10.3799,10.3864,370000.0
2010-02-24 14:00:00,16.14,16.15,16.09,16.12,385400.0,10.3864,10.3928,10.3542,10.3735,385400.0
2010-02-24 14:10:00,16.11,16.15,16.11,16.12,239900.0,10.3671,10.3928,10.3671,10.3735,239900.0
2010-02-24 14:20:00,16.12,16.13,16.1,16.12,261600.0,10.3735,10.3799,10.3606,10.3735,261600.0
2010-02-24 14:30:00,16.12,16.15,16.09,16.12,732800.0,10.3735,10.3928,10.3542,10.3735,732800.0
2010-02-24 14:40:00,16.13,16.17,16.11,16.12,509400.0,10.3799,10.4057,10.3671,10.3735,509400.0
2010-02-24 14:50:00,16.11,16.13,16.08,16.08,313800.0,10.3671,10.3799,10.3478,10.3478,313800.0
2010-02-24 15:00:00,16.08,16.1,16.06,16.07,352400.0,10.3478,10.3606,10.3349,10.3413,352400.0
2010-02-24 15:10:00,16.07,16.11,16.06,16.08,391600.0,10.3413,10.3671,10.3349,10.3478,391600.0
2010-02-24 15:20:00,16.08,16.09,16.06,16.07,374800.0,10.3478,10.3542,10.3349,10.3413,374800.0
2010-02-24 15:30:00,16.07,16.1,16.06,16.08,508600.0,10.3413,10.3606,10.3349,10.3478,508600.0
2010-02-24 15:40:00,16.09,16.1,16.07,16.07,585900.0,10.3542,10.3606,10.3413,10.3413,585900.0
2010-02-24 15:50:00,16.08,16.11,16.07,16.1,912400.0,10.3478,10.3671,10.3413,10.3606,912400.0
2010-02-25 09:30:00,15.85,15.86,15.5,15.68,2022500.0,10.1998,10.2062,9.9745,10.0904,2022500.0
2010-02-25 09:40:00,15.68,15.77,15.63,15.73,1355800.0,10.0904,10.1483,10.0582,10.1225,1355800.0
2010-02-25 09:50:00,15.74,15.9,15.71,15.86,923600.0,10.129,10.2319,10.1097,10.2062,923600.0
2010-02-25 10:00:00,15.86,15.86,15.69,15.73,1133600.0,10.2062,10.2062,10.0968,10.1225,1133600.0
2010-02-25 10:10:00,15.73,15.82,15.73,15.75,655200.0,10.1225,10.1805,10.1225,10.1354,655200.0
2010-02-25 10:20:00,15.74,15.88,15.74,15.84,737400.0,10.129,10.2191,10.129,10.1933,737400.0
2010-02-25 10:30:00,15.84,15.95,15.84,15.93,733300.0,10.1933,10.2641,10.1933,10.2512,733300.0
2010-02-25 10:40:00,15.94,15.94,15.88,15.89,629700.0,10.2577,10.2577,10.2191,10.2255,629700.0
2010-02-25 10:50:00,15.89,15.92,15.87,15.9,408100.0,10.2255,10.2448,10.2126,10.2319,408100.0
2010-02-25 11:00:00,15.9,16.0,15.88,16.0,492500.0,10.2319,10.2963,10.2191,10.2963,492500.0
2010-02-25 11:10:00,16.0,16.03,15.95,15.98,481200.0,10.2963,10.3156,10.2641,10.2834,481200.0
2010-02-25 11:20:00,15.98,15.98,15.93,15.96,331800.0,10.2834,10.2834,10.2512,10.2705,331800.0
2010-02-25 11:30:00,15.96,15.97,15.93,15.95,347300.0,10.2705,10.277,10.2512,10.2641,347300.0
2010-02-25 11:40:00,15.95,15.96,15.9,15.91,305200.0,10.2641,10.2705,10.2319,10.2384,305200.0
2010-02-25 11:50:00,15.91,15.92,15.82,15.85,531700.0,10.2384,10.2448,10.1805,10.1998,531700.0
2010-02-25 12:00:00,15.85,15.91,15.84,15.89,245900.0,10.1998,10.2384,10.1933,10.2255,245900.0
2010-02-25 12:10:00,15.9,15.92,15.89,15.9,124600.0,10.2319,10.2448,10.2255,10.2319,124600.0
2010-02-25 12:20:00,15.91,15.92,15.87,15.89,251500.0,10.2384,10.2448,10.2126,10.2255,251500.0
2010-02-25 12:30:00,15.89,15.91,15.87,15.91,156200.0,10.2255,10.2384,10.2126,10.2384,156200.0
2010-02-25 12:40:00,15.91,15.94,15.89,15.89,301800.0,10.2384,10.2577,10.2255,10.2255,301800.0
2010-02-25 12:50:00,15.9,15.94,15.89,15.92,146600.0,10.2319,10.2577,10.2255,10.2448,146600.0
2010-02-25 13:00:00,15.92,15.94,15.89,15.9,189500.0,10.2448,10.2577,10.2255,10.2319,189500.0
2010-02-25 13:10:00,15.91,15.94,15.89,15.93,150300.0,10.2384,10.2577,10.2255,10.2512,150300.0
2010-02-25 13:20:00,15.94,15.95,15.88,15.9,179100.0,10.2577,10.2641,10.2191,10.2319,179100.0
2010-02-25 13:30:00,15.9,15.93,15.88,15.92,182400.0,10.2319,10.2512,10.2191,10.2448,182400.0
2010-02-25 13:40:00,15.93,16.0,15.91,16.0,323100.0,10.2512,10.2963,10.2384,10.2963,323100.0
2010-02-25 13:50:00,16.0,16.14,15.99,16.11,613500.0,10.2963,10.3864,10.2899,10.3671,613500.0
2010-02-25 14:00:00,16.11,16.19,16.09,16.09,617100.0,10.3671,10.4186,10.3542,10.3542,617100.0
2010-02-25 14:10:00,16.09,16.11,16.05,16.06,257100.0,10.3542,10.3671,10.3285,10.3349,257100.0
2010-02-25 14:20:00,16.06,16.15,16.06,16.1,339400.0,10.3349,10.3928,10.3349,10.3606,339400.0
2010-02-25 14:30:00,16.09,16.13,16.08,16.09,228600.0,10.3542,10.3799,10.3478,10.3542,228600.0
2010-02-25 14:40:00,16.09,16.15,16.07,16.07,307300.0,10.3542,10.3928,10.3413,10.3413,307300.0
2010-02-25 14:50:00,16.07,16.13,16.07,16.13,298400.0,10.3413,10.3799,10.3413,10.3799,298400.0
2010-02-25 15:00:00,16.12,16.18,16.11,16.17,545900.0,10.3735,10.4121,10.3671,10.4057,545900.0
2010-02-25 15:10:00,16.16,16.17,16.07,16.07,421300.0,10.3992,10.4057,10.3413,10.3413,421300.0
2010-02-25 15:20:00,16.08,16.11,16.05,16.1,474200.0,10.3478,10.3671,10.3285,10.3606,474200.0
2010-02-25 15:30:00,16.11,16.18,16.09,16.17,555400.0,10.3671,10.4121,10.3542,10.4057,555400.0
2010-02-25 15:40:00,16.17,16.24,16.16,16.18,834400.0,10.4057,10.4507,10.3992,10.4121,834400.0
2010-02-25 15:50:00,16.17,16.19,16.14,16.17,827800.0,10.4057,10.4186,10.3864,10.4057,827800.0
2010-02-26 09:30:00,16.32,16.34,16.05,16.08,1363800.0,10.5022,10.5151,10.3285,10.3478,1363800.0
2010-02-26 09:40:00,16.08,16.26,16.07,16.26,561500.0,10.3478,10.4636,10.3413,10.4636,561500.0
2010-02-26 09:50:00,16.27,16.37,16.2,16.31,797500.0,10.47,10.5344,10.425,10.4958,797500.0
2010-02-26 10:00:00,16.31,16.36,16.17,16.25,1179300.0,10.4958,10.528,10.4057,10.4572,1179300.0
2010-02-26 10:10:00,16.25,16.38,16.25,16.38,737600.0,10.4572,10.5408,10.4572,10.5408,737600.0
2010-02-26 10:20:00,16.39,16.41,16.32,16.39,984200.0,10.5473,10.5601,10.5022,10.5473,984200.0
2010-02-26 10:30:00,16.39,16.45,16.33,16.42,990600.0,10.5473,10.5859,10.5086,10.5666,990600.0
2010-02-26 10:40:00,16.42,16.43,16.35,16.37,630800.0,10.5666,10.573,10.5215,10.5344,630800.0
2010-02-26 10:50:00,16.37,16.4,16.34,16.37,620400.0,10.5344,10.5537,10.5151,10.5344,620400.0
2010-02-26 11:00:00,16.36,16.38,16.32,16.37,374400.0,10.528,10.5408,10.5022,10.5344,374400.0
2010-02-26 11:10:00,16.37,16.43,16.36,16.41,413700.0,10.5344,10.573,10.528,10.5601,413700.0
2010-02-26 11:20:00,16.41,16.42,16.38,16.42,260800.0,10.5601,10.5666,10.5408,10.5666,260800.0
2010-02-26 11:30:00,16.42,16.48,16.42,16.46,557700.0,10.5666,10.6052,10.5666,10.5923,557700.0
2010-02-26 11:40:00,16.46,16.48,16.43,16.44,323900.0,10.5923,10.6052,10.573,10.5794,323900.0
2010-02-26 11:50:00,16.44,16.46,16.42,16.45,239000.0,10.5794,10.5923,10.5666,10.5859,239000.0
2010-02-26 12:00:00,16.45,16.47,16.42,16.43,334100.0,10.5859,10.5987,10.5666,10.573,334100.0
2010-02-26 12:10:00,16.43,16.45,16.39,16.44,313700.0,10.573,10.5859,10.5473,10.5794,313700.0
2010-02-26 12:20:00,16.43,16.45,16.4,16.43,182600.0,10.573,10.5859,10.5537,10.573,182600.0
2010-02-26 12:30:00,16.43,16.45,16.4,16.4,422400.0,10.573,10.5859,10.5537,10.5537,422400.0
2010-02-26 12:40:00,16.4,16.44,16.4,16.42,186800.0,10.5537,10.5794,10.5537,10.5666,186800.0
2010-02-26 12:50:00,16.42,16.43,16.39,16.42,337500.0,10.5666,10.573,10.5473,10.5666,337500.0
2010-02-26 13:00:00,16.42,16.44,16.4,16.43,193300.0,10.5666,10.5794,10.5537,10.573,193300.0
2010-02-26 13:10:00,16.44,16.45,16.43,16.44,181700.0,10.5794,10.5859,10.573,10.5794,181700.0
2010-02-26 13:20:00,16.44,16.5,16.44,16.5,427000.0,10.5794,10.618,10.5794,10.618,427000.0
2010-02-26 13:30:00,16.5,16.54,16.48,16.53,616400.0,10.618,10.6438,10.6052,10.6373,616400.0
2010-02-26 13:40:00,16.53,16.55,16.52,16.53,290200.0,10.6373,10.6502,10.6309,10.6373,290200.0
2010-02-26 13:50:00,16.54,16.55,16.51,16.54,330900.0,10.6438,10.6502,10.6245,10.6438,330900.0
2010-02-26 14:00:00,16.55,16.55,16.51,16.54,234800.0,10.6502,10.6502,10.6245,10.6438,234800.0
2010-02-26 14:10:00,16.54,16.54,16.51,16.51,212600.0,10.6438,10.6438,10.6245,10.6245,212600.0
2010-02-26 14:20:00,16.51,16.55,16.51,16.54,268900.0,10.6245,10.6502,10.6245,10.6438,268900.0
2010-02-26 14:30:00,16.54,16.62,16.53,16.6,936400.0,10.6438,10.6953,10.6373,10.6824,936400.0
2010-02-26 14:40:00,16.6,16.73,16.6,16.71,1293200.0,10.6824,10.7661,10.6824,10.7532,1293200.0
2010-02-26 14:50:00,16.71,16.74,16.67,16.74,862100.0,10.7532,10.7725,10.7274,10.7725,862100.0
2010-02-26 15:00:00,16.74,16.74,16.72,16.74,747100.0,10.7725,10.7725,10.7596,10.7725,747100.0
2010-02-26 15:10:00,16.74,16.75,16.71,16.74,752200.0,10.7725,10.7789,10.7532,10.7725,752200.0
2010-02-26 15:20:00,16.74,16.78,16.73,16.75,991700.0,10.7725,10.7982,10.7661,10.7789,991700.0
2010-02-26 15:30:00,16.75,16.75,16.67,16.69,861600.0,10.7789,10.7789,10.7274,10.7403,861600.0
2010-02-26 15:40:00,16.69,16.74,16.68,16.72,1103900.0,10.7403,10.7725,10.7339,10.7596,1103900.0
2010-02-26 15:50:00,16.72,16.74,16.61,16.63,1624300.0,10.7596,10.7725,10.6888,10.7017,1624300.0
2010-03-01 09:30:00,16.91,17.06,16.8,17.0,1534400.0,10.8819,10.9784,10.8111,10.9398,1534400.0
2010-03-01 09:40:00,17.0,17.1,16.99,17.03,1107700.0,10.9398,11.0042,10.9334,10.9591,1107700.0
2010-03-01 09:50:00,17.03,17.07,17.0,17.01,803900.0,10.9591,10.9848,10.9398,10.9462,803900.0
2010-03-01 10:00:00,17.01,17.3,16.98,17.24,2190000.0,10.9462,11.1329,10.9269,11.0942,2190000.0
2010-03-01 10:10:00,17.24,17.3,17.18,17.19,910600.0,11.0942,11.1329,11.0556,11.0621,910600.0
2010-03-01 10:20:00,17.19,17.24,17.08,17.09,981400.0,11.0621,11.0942,10.9913,10.9977,981400.0
2010-03-01 10:30:00,17.1,17.11,17.06,17.09,754800.0,11.0042,11.0106,10.9784,10.9977,754800.0
2010-03-01 10:40:00,17.08,17.18,17.08,17.16,938000.0,10.9913,11.0556,10.9913,11.0428,938000.0
2010-03-01 10:50:00,17.16,17.19,17.12,17.13,458300.0,11.0428,11.0621,11.017,11.0235,458300.0
2010-03-01 11:00:00,17.14,17.22,17.13,17.22,653800.0,11.0299,11.0814,11.0235,11.0814,653800.0
2010-03-01 11:10:00,17.21,17.23,17.18,17.2,575100.0,11.0749,11.0878,11.0556,11.0685,575100.0
2010-03-01 11:20:00,17.2,17.23,17.19,17.21,517500.0,11.0685,11.0878,11.0621,11.0749,517500.0
2010-03-01 11:30:00,17.2,17.28,17.2,17.25,496600.0,11.0685,11.12,11.0685,11.1007,496600.0
2010-03-01 11:40:00,17.25,17.28,17.22,17.23,511800.0,11.1007,11.12,11.0814,11.0878,511800.0
2010-03-01 11:50:00,17.22,17.28,17.22,17.28,425300.0,11.0814,11.12,11.0814,11.12,425300.0
2010-03-01 12:00:00,17.28,17.29,17.25,17.27,550100.0,11.12,11.1264,11.1007,11.1136,550100.0
2010-03-01 12:10:00,17.26,17.27,17.2,17.21,707100.0,11.1071,11.1136,11.0685,11.0749,707100.0
2010-03-01 12:20:00,17.21,17.25,17.2,17.22,209600.0,11.0749,11.1007,11.0685,11.0814,209600.0
2010-03-01 12:30:00,17.22,17.25,17.2,17.24,404800.0,11.0814,11.1007,11.0685,11.0942,404800.0
2010-03-01 12:40:00,17.24,17.26,17.24,17.26,215800.0,11.0942,11.1071,11.0942,11.1071,215800.0
2010-03-01 12:50:00,17.25,17.25,17.2,17.2,382000.0,11.1007,11.1007,11.0685,11.0685,382000.0
2010-03-01 13:00:00,17.2,17.2,17.16,17.18,562700.0,11.0685,11.0685,11.0428,11.0556,562700.0
2010-03-01 13:10:00,17.18,17.2,17.13,17.17,361800.0,11.0556,11.0685,11.0235,11.0492,361800.0
2010-03-01 13:20:00,17.16,17.19,17.14,17.19,239700.0,11.0428,11.0621,11.0299,11.0621,239700.0
2010-03-01 13:30:00,17.19,17.23,17.17,17.23,238600.0,11.0621,11.0878,11.0492,11.0878,238600.0
2010-03-01 13:40:00,17.22,17.24,17.18,17.24,418800.0,11.0814,11.0942,11.0556,11.0942,418800.0
2010-03-01 13:50:00,17.23,17.24,17.17,17.19,219000.0,11.0878,11.0942,11.0492,11.0621,219000.0
2010-03-01 14:00:00,17.18,17.19,17.12,17.16,273300.0,11.0556,11.0621,11.017,11.0428,273300.0
2010-03-01 14:10:00,17.16,17.2,17.15,17.15,238100.0,11.0428,11.0685,11.0363,11.0363,238100.0
2010-03-01 14:20:00,17.16,17.19,17.15,17.18,305200.0,11.0428,11.0621,11.0363,11.0556,305200.0
2010-03-01 14:30:00,17.18,17.19,17.16,17.17,238400.0,11.0556,11.0621,11.0428,11.0492,238400.0
2010-03-01 14:40:00,17.17,17.19,17.15,17.15,211700.0,11.0492,11.0621,11.0363,11.0363,211700.0
2010-03-01 14:50:00,17.15,17.17,17.13,17.17,242100.0,11.0363,11.0492,11.0235,11.0492,242100.0
2010-03-01 15:00:00,17.17,17.18,17.08,17.09,427300.0,11.0492,11.0556,10.9913,10.9977,427300.0
2010-03-01 15:10:00,17.1,17.15,17.1,17.13,330700.0,11.0042,11.0363,11.0042,11.0235,330700.0
2010-03-01 15:20:00,17.13,17.16,17.11,17.11,284200.0,11.0235,11.0428,11.0106,11.0106,284200.0
2010-03-01 15:30:00,17.11,17.14,17.09,17.11,467200.0,11.0106,11.0299,10.9977,11.0106,467200.0
2010-03-01 15:40:00,17.12,17.12,17.03,17.07,684300.0,11.017,11.017,10.9591,10.9848,684300.0
2010-03-01 15:50:00,17.07,17.09,17.04,17.05,801200.0,10.9848,10.9977,10.9655,10.972,801200.0
2010-03-02 09:30:00,17.34,17.45,17.29,17.39,1679500.0,11.1586,11.2294,11.1264,11.1908,1679500.0
2010-03-02 09:40:00,17.39,17.47,17.35,17.45,1338700.0,11.1908,11.2423,11.165,11.2294,1338700.0
2010-03-02 09:50:00,17.45,17.47,17.34,17.34,951800.0,11.2294,11.2423,11.1586,11.1586,951800.0
2010-03-02 10:00:00,17.34,17.38,17.19,17.22,1155400.0,11.1586,11.1843,11.0621,11.0814,1155400.0
2010-03-02 10:10:00,17.22,17.25,17.17,17.17,627500.0,11.0814,11.1007,11.0492,11.0492,627500.0
2010-03-02 10:20:00,17.17,17.19,17.05,17.17,1581000.0,11.0492,11.0621,10.972,11.0492,1581000.0
2010-03-02 10:30:00,17.17,17.27,17.15,17.23,980100.0,11.0492,11.1136,11.0363,11.0878,980100.0
2010-03-02 10:40:00,17.23,17.29,17.22,17.27,517400.0,11.0878,11.1264,11.0814,11.1136,517400.0
2010-03-02 10:50:00,17.27,17.27,17.2,17.21,318100.0,11.1136,11.1136,11.0685,11.0749,318100.0
2010-03-02 11:00:00,17.21,17.28,17.21,17.22,406500.0,11.0749,11.12,11.0749,11.0814,406500.0
2010-03-02 11:10:00,17.22,17.26,17.21,17.22,368400.0,11.0814,11.1071,11.0749,11.0814,368400.0
2010-03-02 11:20:00,17.22,17.26,17.19,17.25,377400.0,11.0814,11.1071,11.0621,11.1007,377400.0
2010-03-02 11:30:00,17.26,17.28,17.23,17.27,465600.0,11.1071,11.12,11.0878,11.1136,465600.0
2010-03-02 11:40:00,17.27,17.28,17.25,17.25,284100.0,11.1136,11.12,11.1007,11.1007,284100.0
2010-03-02 11:50:00,17.25,17.3,17.25,17.29,520600.0,11.1007,11.1329,11.1007,11.1264,520600.0
2010-03-02 12:00:00,17.28,17.36,17.28,17.33,734600.0,11.12,11.1715,11.12,11.1522,734600.0
2010-03-02 12:10:00,17.34,17.34,17.27,17.31,629400.0,11.1586,11.1586,11.1136,11.1393,629400.0
2010-03-02 12:20:00,17.31,17.33,17.29,17.29,287700.0,11.1393,11.1522,11.1264,11.1264,287700.0
2010-03-02 12:30:00,17.29,17.31,17.26,17.29,203600.0,11.1264,11.1393,11.1071,11.1264,203600.0
2010-03-02 12:40:00,17.3,17.31,17.24,17.3,214700.0,11.1329,11.1393,11.0942,11.1329,214700.0
2010-03-02 12:50:00,17.3,17.3,17.27,17.29,158300.0,11.1329,11.1329,11.1136,11.1264,158300.0
2010-03-02 13:00:00,17.29,17.32,17.29,17.32,252300.0,11.1264,11.1457,11.1264,11.1457,252300.0
2010-03-02 13:10:00,17.31,17.35,17.31,17.33,285000.0,11.1393,11.165,11.1393,11.1522,285000.0
2010-03-02 13:20:00,17.33,17.35,17.32,17.35,359500.0,11.1522,11.165,11.1457,11.165,359500.0
2010-03-02 13:30:00,17.35,17.38,17.3,17.31,281700.0,11.165,11.1843,11.1329,11.1393,281700.0
2010-03-02 13:40:00,17.3,17.34,17.29,17.32,280400.0,11.1329,11.1586,11.1264,11.1457,280400.0
2010-03-02 13:50:00,17.32,17.38,17.3,17.36,212000.0,11.1457,11.1843,11.1329,11.1715,212000.0
2010-03-02 14:00:00,17.37,17.38,17.32,17.33,287000.0,11.1779,11.1843,11.1457,11.1522,287000.0
2010-03-02 14:10:00,17.33,17.35,17.28,17.33,428300.0,11.1522,11.165,11.12,11.1522,428300.0
2010-03-02 14:20:00,17.34,17.35,17.27,17.27,206600.0,11.1586,11.165,11.1136,11.1136,206600.0
2010-03-02 14:30:00,17.27,17.33,17.27,17.32,458100.0,11.1136,11.1522,11.1136,11.1457,458100.0
2010-03-02 14:40:00,17.32,17.33,17.28,17.33,242100.0,11.1457,11.1522,11.12,11.1522,242100.0
2010-03-02 14:50:00,17.33,17.33,17.27,17.29,379400.0,11.1522,11.1522,11.1136,11.1264,379400.0
2010-03-02 15:00:00,17.29,17.31,17.27,17.3,254500.0,11.1264,11.1393,11.1136,11.1329,254500.0
2010-03-02 15:10:00,17.3,17.31,17.24,17.24,292100.0,11.1329,11.1393,11.0942,11.0942,292100.0
2010-03-02 15:20:00,17.24,17.27,17.13,17.14,584800.0,11.0942,11.1136,11.0235,11.0299,584800.0
2010-03-02 15:30:00,17.14,17.2,17.13,17.17,362000.0,11.0299,11.0685,11.0235,11.0492,362000.0
2010-03-02 15:40:00,17.16,17.19,17.1,17.13,544500.0,11.0428,11.0621,11.0042,11.0235,544500.0
2010-03-02 15:50:00,17.14,17.15,17.11,17.12,549000.0,11.0299,11.0363,11.0106,11.017,549000.0
2010-03-03 09:30:00,17.11,17.24,16.9,17.02,1837700.0,11.0106,11.0942,10.8755,10.9527,1837700.0
2010-03-03 09:40:00,17.01,17.21,17.01,17.19,776500.0,10.9462,11.0749,10.9462,11.0621,776500.0
2010-03-03 09:50:00,17.19,17.25,17.16,17.19,675800.0,11.0621,11.1007,11.0428,11.0621,675800.0
2010-03-03 10:00:00,17.18,17.25,17.15,17.18,650000.0,11.0556,11.1007,11.0363,11.0556,650000.0
2010-03-03 10:10:00,17.19,17.21,17.17,17.2,443600.0,11.0621,11.0749,11.0492,11.0685,443600.0
2010-03-03 10:20:00,17.2,17.27,17.19,17.22,688700.0,11.0685,11.1136,11.0621,11.0814,688700.0
2010-03-03 10:30:00,17.21,17.29,17.19,17.27,628200.0,11.0749,11.1264,11.0621,11.1136,628200.0
2010-03-03 10:40:00,17.27,17.28,17.15,17.17,713000.0,11.1136,11.12,11.0363,11.0492,713000.0
2010-03-03 10:50:00,17.17,17.18,17.16,17.17,711600.0,11.0492,11.0556,11.0428,11.0492,711600.0
2010-03-03 11:00:00,17.17,17.26,17.13,17.25,908400.0,11.0492,11.1071,11.0235,11.1007,908400.0
2010-03-03 11:10:00,17.24,17.29,17.24,17.26,485300.0,11.0942,11.1264,11.0942,11.1071,485300.0
2010-03-03 11:20:00,17.26,17.29,17.24,17.28,326500.0,11.1071,11.1264,11.0942,11.12,326500.0
2010-03-03 11:30:00,17.29,17.37,17.28,17.37,844400.0,11.1264,11.1779,11.12,11.1779,844400.0
2010-03-03 11:40:00,17.37,17.41,17.36,17.4,1013100.0,11.1779,11.2036,11.1715,11.1972,1013100.0
2010-03-03 11:50:00,17.4,17.41,17.36,17.38,452400.0,11.1972,11.2036,11.1715,11.1843,452400.0
2010-03-03 12:00:00,17.39,17.39,17.31,17.32,460400.0,11.1908,11.1908,11.1393,11.1457,460400.0
2010-03-03 12:10:00,17.31,17.33,17.27,17.32,245800.0,11.1393,11.1522,11.1136,11.1457,245800.0
2010-03-03 12:20:00,17.31,17.37,17.31,17.33,421600.0,11.1393,11.1779,11.1393,11.1522,421600.0
2010-03-03 12:30:00,17.33,17.37,17.33,17.35,215500.0,11.1522,11.1779,11.1522,11.165,215500.0
2010-03-03 12:40:00,17.35,17.37,17.35,17.36,476500.0,11.165,11.1779,11.165,11.1715,476500.0
2010-03-03 12:50:00,17.36,17.36,17.27,17.29,235500.0,11.1715,11.1715,11.1136,11.1264,235500.0
2010-03-03 13:00:00,17.29,17.32,17.28,17.3,270500.0,11.1264,11.1457,11.12,11.1329,270500.0
2010-03-03 13:10:00,17.31,17.31,17.26,17.27,164900.0,11.1393,11.1393,11.1071,11.1136,164900.0
2010-03-03 13:20:00,17.27,17.31,17.27,17.28,194900.0,11.1136,11.1393,11.1136,11.12,194900.0
2010-03-03 13:30:00,17.29,17.29,17.26,17.27,205400.0,11.1264,11.1264,11.1071,11.1136,205400.0
2010-03-03 13:40:00,17.27,17.3,17.27,17.3,164300.0,11.1136,11.1329,11.1136,11.1329,164300.0
2010-03-03 13:50:00,17.3,17.34,17.29,17.33,217900.0,11.1329,11.1586,11.1264,11.1522,217900.0
2010-03-03 14:00:00,17.34,17.34,17.3,17.31,249500.0,11.1586,11.1586,11.1329,11.1393,249500.0
2010-03-03 14:10:00,17.31,17.33,17.28,17.3,283000.0,11.1393,11.1522,11.12,11.1329,283000.0
2010-03-03 14:20:00,17.3,17.31,17.23,17.25,383200.0,11.1329,11.1393,11.0878,11.1007,383200.0
2010-03-03 14:30:00,17.26,17.26,17.21,17.21,325400.0,11.1071,11.1071,11.0749,11.0749,325400.0
2010-03-03 14:40:00,17.21,17.22,17.12,17.14,759100.0,11.0749,11.0814,11.017,11.0299,759100.0
2010-03-03 14:50:00,17.13,17.19,17.13,17.17,397300.0,11.0235,11.0621,11.0235,11.0492,397300.0
2010-03-03 15:00:00,17.17,17.23,17.16,17.23,535300.0,11.0492,11.0878,11.0428,11.0878,535300.0
2010-03-03 15:10:00,17.22,17.24,17.19,17.22,258400.0,11.0814,11.0942,11.0621,11.0814,258400.0
2010-03-03 15:20:00,17.22,17.22,17.18,17.18,207300.0,11.0814,11.0814,11.0556,11.0556,207300.0
2010-03-03 15:30:00,17.19,17.2,17.17,17.19,452500.0,11.0621,11.0685,11.0492,11.0621,452500.0
2010-03-03 15:40:00,17.2,17.21,17.19,17.2,363700.0,11.0685,11.0749,11.0621,11.0685,363700.0
2010-03-03 15:50:00,17.19,17.2,17.15,17.16,710700.0,11.0621,11.0685,11.0363,11.0428,710700.0
2010-03-04 09:30:00,17.19,17.25,17.09,17.12,745900.0,11.0621,11.1007,10.9977,11.017,745900.0
2010-03-04 09:40:00,17.12,17.15,17.03,17.1,793800.0,11.017,11.0363,10.9591,11.0042,793800.0
2010-03-04 09:50:00,17.09,17.19,17.09,17.15,661300.0,10.9977,11.0621,10.9977,11.0363,661300.0
2010-03-04 10:00:00,17.14,17.19,17.11,17.17,514100.0,11.0299,11.0621,11.0106,11.0492,514100.0
2010-03-04 10:10:00,17.17,17.18,17.06,17.07,733300.0,11.0492,11.0556,10.9784,10.9848,733300.0
2010-03-04 10:20:00,17.06,17.14,17.05,17.09,585300.0,10.9784,11.0299,10.972,10.9977,585300.0
2010-03-04 10:30:00,17.09,17.09,16.94,16.96,889800.0,10.9977,10.9977,10.9012,10.9141,889800.0
2010-03-04 10:40:00,16.97,16.99,16.78,16.86,1599100.0,10.9205,10.9334,10.7982,10.8497,1599100.0
2010-03-04 10:50:00,16.85,17.03,16.83,17.02,900500.0,10.8433,10.9591,10.8304,10.9527,900500.0
2010-03-04 11:00:00,17.03,17.06,16.97,17.06,402800.0,10.9591,10.9784,10.9205,10.9784,402800.0
2010-03-04 11:10:00,17.06,17.07,16.99,16.99,368000.0,10.9784,10.9848,10.9334,10.9334,368000.0
2010-03-04 11:20:00,16.99,17.06,16.96,17.04,526100.0,10.9334,10.9784,10.9141,10.9655,526100.0
2010-03-04 11:30:00,17.04,17.07,17.0,17.02,446000.0,10.9655,10.9848,10.9398,10.9527,446000.0
2010-03-04 11:40:00,17.03,17.05,17.01,17.02,287000.0,10.9591,10.972,10.9462,10.9527,287000.0
2010-03-04 11:50:00,17.02,17.05,17.02,17.03,402900.0,10.9527,10.972,10.9527,10.9591,402900.0
2010-03-04 12:00:00,17.03,17.04,17.01,17.03,277900.0,10.9591,10.9655,10.9462,10.9591,277900.0
2010-03-04 12:10:00,17.02,17.05,16.98,17.0,219400.0,10.9527,10.972,10.9269,10.9398,219400.0
2010-03-04 12:20:00,17.0,17.03,17.0,17.03,211800.0,10.9398,10.9591,10.9398,10.9591,211800.0
2010-03-04 12:30:00,17.03,17.05,17.02,17.04,193300.0,10.9591,10.972,10.9527,10.9655,193300.0
2010-03-04 12:40:00,17.03,17.09,17.02,17.07,318300.0,10.9591,10.9977,10.9527,10.9848,318300.0
2010-03-04 12:50:00,17.07,17.1,17.05,17.05,180400.0,10.9848,11.0042,10.972,10.972,180400.0
2010-03-04 13:00:00,17.06,17.1,17.05,17.09,158300.0,10.9784,11.0042,10.972,10.9977,158300.0
2010-03-04 13:10:00,17.09,17.14,17.08,17.13,524800.0,10.9977,11.0299,10.9913,11.0235,524800.0
2010-03-04 13:20:00,17.13,17.18,17.12,17.17,523600.0,11.0235,11.0556,11.017,11.0492,523600.0
2010-03-04 13:30:00,17.18,17.23,17.09,17.1,745300.0,11.0556,11.0878,10.9977,11.0042,745300.0
2010-03-04 13:40:00,17.09,17.12,17.06,17.08,302100.0,10.9977,11.017,10.9784,10.9913,302100.0
2010-03-04 13:50:00,17.08,17.1,17.05,17.09,220600.0,10.9913,11.0042,10.972,10.9977,220600.0
2010-03-04 14:00:00,17.09,17.11,17.07,17.1,381800.0,10.9977,11.0106,10.9848,11.0042,381800.0
2010-03-04 14:10:00,17.1,17.1,17.07,17.09,157900.0,11.0042,11.0042,10.9848,10.9977,157900.0
2010-03-04 14:20:00,17.09,17.1,17.08,17.09,106500.0,10.9977,11.0042,10.9913,10.9977,106500.0
2010-03-04 14:30:00,17.09,17.11,17.06,17.09,242300.0,10.9977,11.0106,10.9784,10.9977,242300.0
2010-03-04 14:40:00,17.08,17.1,17.08,17.08,318600.0,10.9913,11.0042,10.9913,10.9913,318600.0
2010-03-04 14:50:00,17.08,17.18,17.08,17.16,360500.0,10.9913,11.0556,10.9913,11.0428,360500.0
2010-03-04 15:00:00,17.17,17.18,17.11,17.11,310100.0,11.0492,11.0556,11.0106,11.0106,310100.0
2010-03-04 15:10:00,17.11,17.13,17.1,17.12,265600.0,11.0106,11.0235,11.0042,11.017,265600.0
2010-03-04 15:20:00,17.13,17.14,17.12,17.13,210500.0,11.0235,11.0299,11.017,11.0235,210500.0
2010-03-04 15:30:00,17.14,17.16,17.12,17.16,490300.0,11.0299,11.0428,11.017,11.0428,490300.0
2010-03-04 15:40:00,17.15,17.2,17.15,17.18,568600.0,11.0363,11.0685,11.0363,11.0556,568600.0
2010-03-04 15:50:00,17.18,17.2,17.18,17.19,608100.0,11.0556,11.0685,11.0556,11.0621,608100.0
2010-03-05 09:30:00,17.39,17.5,17.34,17.47,1662900.0,11.1908,11.2616,11.1586,11.2423,1662900.0
2010-03-05 09:40:00,17.47,17.57,17.44,17.56,991600.0,11.2423,11.3066,11.223,11.3002,991600.0
2010-03-05 09:50:00,17.56,17.78,17.54,17.76,1933600.0,11.3002,11.4417,11.2873,11.4289,1933600.0
2010-03-05 10:00:00,17.76,17.88,17.73,17.83,2168800.0,11.4289,11.5061,11.4096,11.4739,2168800.0
2010-03-05 10:10:00,17.83,17.85,17.72,17.83,1054100.0,11.4739,11.4868,11.4031,11.4739,1054100.0
2010-03-05 10:20:00,17.82,17.83,17.76,17.82,841500.0,11.4675,11.4739,11.4289,11.4675,841500.0
2010-03-05 10:30:00,17.82,17.82,17.76,17.8,458400.0,11.4675,11.4675,11.4289,11.4546,458400.0
2010-03-05 10:40:00,17.79,17.8,17.75,17.76,480200.0,11.4482,11.4546,11.4224,11.4289,480200.0
2010-03-05 10:50:00,17.77,17.8,17.75,17.78,598300.0,11.4353,11.4546,11.4224,11.4417,598300.0
2010-03-05 11:00:00,17.77,17.78,17.75,17.76,389900.0,11.4353,11.4417,11.4224,11.4289,389900.0
2010-03-05 11:10:00,17.76,17.82,17.75,17.79,876500.0,11.4289,11.4675,11.4224,11.4482,876500.0
2010-03-05 11:20:00,17.8,17.84,17.79,17.83,470300.0,11.4546,11.4804,11.4482,11.4739,470300.0
2010-03-05 11:30:00,17.83,17.94,17.81,17.94,1571000.0,11.4739,11.5447,11.4611,11.5447,1571000.0
2010-03-05 11:40:00,17.93,17.94,17.86,17.9,622100.0,11.5383,11.5447,11.4932,11.519,622100.0
2010-03-05 11:50:00,17.89,17.94,17.85,17.88,432800.0,11.5125,11.5447,11.4868,11.5061,432800.0
2010-03-05 12:00:00,17.87,17.89,17.84,17.88,295700.0,11.4997,11.5125,11.4804,11.5061,295700.0
2010-03-05 12:10:00,17.87,17.88,17.84,17.87,172500.0,11.4997,11.5061,11.4804,11.4997,172500.0
2010-03-05 12:20:00,17.88,17.9,17.86,17.88,182900.0,11.5061,11.519,11.4932,11.5061,182900.0
2010-03-05 12:30:00,17.88,17.89,17.85,17.86,238800.0,11.5061,11.5125,11.4868,11.4932,238800.0
2010-03-05 12:40:00,17.87,17.88,17.8,17.82,245900.0,11.4997,11.5061,11.4546,11.4675,245900.0
2010-03-05 12:50:00,17.82,17.86,17.82,17.85,136800.0,11.4675,11.4932,11.4675,11.4868,136800.0
2010-03-05 13:00:00,17.84,17.85,17.8,17.83,305900.0,11.4804,11.4868,11.4546,11.4739,305900.0
2010-03-05 13:10:00,17.83,17.84,17.8,17.83,330800.0,11.4739,11.4804,11.4546,11.4739,330800.0
2010-03-05 13:20:00,17.83,17.84,17.78,17.8,363200.0,11.4739,11.4804,11.4417,11.4546,363200.0
2010-03-05 13:30:00,17.8,17.81,17.79,17.79,194200.0,11.4546,11.4611,11.4482,11.4482,194200.0
2010-03-05 13:40:00,17.8,17.8,17.76,17.76,313700.0,11.4546,11.4546,11.4289,11.4289,313700.0
2010-03-05 13:50:00,17.76,17.8,17.76,17.8,320100.0,11.4289,11.4546,11.4289,11.4546,320100.0
2010-03-05 14:00:00,17.8,17.83,17.78,17.81,293400.0,11.4546,11.4739,11.4417,11.4611,293400.0
2010-03-05 14:10:00,17.8,17.82,17.79,17.81,270900.0,11.4546,11.4675,11.4482,11.4611,270900.0
2010-03-05 14:20:00,17.8,17.83,17.8,17.81,204800.0,11.4546,11.4739,11.4546,11.4611,204800.0
2010-03-05 14:30:00,17.81,17.86,17.79,17.86,374600.0,11.4611,11.4932,11.4482,11.4932,374600.0
2010-03-05 14:40:00,17.86,17.89,17.85,17.89,364200.0,11.4932,11.5125,11.4868,11.5125,364200.0
2010-03-05 14:50:00,17.89,17.9,17.88,17.9,618900.0,11.5125,11.519,11.5061,11.519,618900.0
2010-03-05 15:00:00,17.9,17.97,17.89,17.97,1087800.0,11.519,11.564,11.5125,11.564,1087800.0
2010-03-05 15:10:00,17.96,17.98,17.93,17.96,746900.0,11.5576,11.5705,11.5383,11.5576,746900.0
2010-03-05 15:20:00,17.97,17.98,17.93,17.94,639400.0,11.564,11.5705,11.5383,11.5447,639400.0
2010-03-05 15:30:00,17.93,17.96,17.92,17.93,616200.0,11.5383,11.5576,11.5318,11.5383,616200.0
2010-03-05 15:40:00,17.93,17.94,17.86,17.92,721800.0,11.5383,11.5447,11.4932,11.5318,721800.0
2010-03-05 15:50:00,17.92,17.92,17.86,17.86,1024200.0,11.5318,11.5318,11.4932,11.4932,1024200.0
2010-03-08 09:30:00,17.99,18.34,17.9,18.33,2419200.0,11.5769,11.8021,11.519,11.7957,2419200.0
2010-03-08 09:40:00,18.33,18.4,18.23,18.34,1550900.0,11.7957,11.8407,11.7313,11.8021,1550900.0
2010-03-08 09:50:00,18.34,18.49,18.29,18.44,2137000.0,11.8021,11.8986,11.7699,11.8665,2137000.0
2010-03-08 10:00:00,18.44,18.48,18.29,18.32,1577000.0,11.8665,11.8922,11.7699,11.7892,1577000.0
2010-03-08 10:10:00,18.32,18.39,18.3,18.37,679100.0,11.7892,11.8343,11.7764,11.8214,679100.0
2010-03-08 10:20:00,18.37,18.44,18.35,18.41,858800.0,11.8214,11.8665,11.8086,11.8472,858800.0
2010-03-08 10:30:00,18.42,18.46,18.38,18.43,1343400.0,11.8536,11.8793,11.8279,11.86,1343400.0
2010-03-08 10:40:00,18.43,18.47,18.39,18.46,784000.0,11.86,11.8858,11.8343,11.8793,784000.0
2010-03-08 10:50:00,18.46,18.52,18.45,18.47,1905200.0,11.8793,11.918,11.8729,11.8858,1905200.0
2010-03-08 11:00:00,18.47,18.47,18.4,18.46,666400.0,11.8858,11.8858,11.8407,11.8793,666400.0
2010-03-08 11:10:00,18.46,18.48,18.35,18.39,619500.0,11.8793,11.8922,11.8086,11.8343,619500.0
2010-03-08 11:20:00,18.39,18.4,18.3,18.34,567400.0,11.8343,11.8407,11.7764,11.8021,567400.0
2010-03-08 11:30:00,18.33,18.35,18.31,18.32,262000.0,11.7957,11.8086,11.7828,11.7892,262000.0
2010-03-08 11:40:00,18.32,18.37,18.32,18.34,293900.0,11.7892,11.8214,11.7892,11.8021,293900.0
2010-03-08 11:50:00,18.33,18.43,18.33,18.4,435400.0,11.7957,11.86,11.7957,11.8407,435400.0
2010-03-08 12:00:00,18.39,18.47,18.37,18.46,558800.0,11.8343,11.8858,11.8214,11.8793,558800.0
2010-03-08 12:10:00,18.46,18.5,18.45,18.5,387200.0,11.8793,11.9051,11.8729,11.9051,387200.0
2010-03-08 12:20:00,18.5,18.54,18.45,18.53,1073900.0,11.9051,11.9308,11.8729,11.9244,1073900.0
2010-03-08 12:30:00,18.53,18.56,18.52,18.52,472000.0,11.9244,11.9437,11.918,11.918,472000.0
2010-03-08 12:40:00,18.52,18.55,18.46,18.54,425000.0,11.918,11.9373,11.8793,11.9308,425000.0
2010-03-08 12:50:00,18.55,18.57,18.51,18.56,347300.0,11.9373,11.9501,11.9115,11.9437,347300.0
2010-03-08 13:00:00,18.57,18.6,18.55,18.55,407500.0,11.9501,11.9694,11.9373,11.9373,407500.0
2010-03-08 13:10:00,18.56,18.59,18.51,18.58,500400.0,11.9437,11.963,11.9115,11.9566,500400.0
2010-03-08 13:20:00,18.58,18.6,18.57,18.57,343500.0,11.9566,11.9694,11.9501,11.9501,343500.0
2010-03-08 13:30:00,18.58,18.58,18.52,18.53,365400.0,11.9566,11.9566,11.918,11.9244,365400.0
2010-03-08 13:40:00,18.52,18.56,18.5,18.5,550900.0,11.918,11.9437,11.9051,11.9051,550900.0
2010-03-08 13:50:00,18.5,18.54,18.5,18.5,348800.0,11.9051,11.9308,11.9051,11.9051,348800.0
2010-03-08 14:00:00,18.51,18.53,18.5,18.52,300100.0,11.9115,11.9244,11.9051,11.918,300100.0
2010-03-08 14:10:00,18.52,18.53,18.5,18.51,261400.0,11.918,11.9244,11.9051,11.9115,261400.0
2010-03-08 14:20:00,18.51,18.54,18.47,18.53,433600.0,11.9115,11.9308,11.8858,11.9244,433600.0
2010-03-08 14:30:00,18.53,18.56,18.51,18.54,279900.0,11.9244,11.9437,11.9115,11.9308,279900.0
2010-03-08 14:40:00,18.54,18.55,18.48,18.5,460000.0,11.9308,11.9373,11.8922,11.9051,460000.0
2010-03-08 14:50:00,18.49,18.5,18.41,18.42,304400.0,11.8986,11.9051,11.8472,11.8536,304400.0
2010-03-08 15:00:00,18.41,18.46,18.4,18.4,521400.0,11.8472,11.8793,11.8407,11.8407,521400.0
2010-03-08 15:10:00,18.4,18.44,18.37,18.42,403200.0,11.8407,11.8665,11.8214,11.8536,403200.0
2010-03-08 15:20:00,18.43,18.46,18.41,18.41,259700.0,11.86,11.8793,11.8472,11.8472,259700.0
2010-03-08 15:30:00,18.42,18.46,18.39,18.46,584400.0,11.8536,11.8793,11.8343,11.8793,584400.0
2010-03-08 15:40:00,18.45,18.47,18.43,18.44,643900.0,11.8729,11.8858,11.86,11.8665,643900.0
2010-03-08 15:50:00,18.44,18.45,18.4,18.42,1233700.0,11.8665,11.8729,11.8407,11.8536,1233700.0
2010-03-09 09:30:00,18.36,18.57,18.25,18.46,2140200.0,11.815,11.9501,11.7442,11.8793,2140200.0
2010-03-09 09:40:00,18.46,18.8,18.45,18.75,1976400.0,11.8793,12.0981,11.8729,12.066,1976400.0
2010-03-09 09:50:00,18.75,18.97,18.74,18.96,2058700.0,12.066,12.2075,12.0595,12.2011,2058700.0
2010-03-09 10:00:00,18.97,19.2,18.93,19.07,3647300.0,12.2075,12.3555,12.1818,12.2719,3647300.0
2010-03-09 10:10:00,19.07,19.26,19.07,19.14,2683500.0,12.2719,12.3942,12.2719,12.3169,2683500.0
2010-03-09 10:20:00,19.13,19.18,18.98,19.0,1607000.0,12.3105,12.3427,12.214,12.2268,1607000.0
2010-03-09 10:30:00,19.0,19.18,18.99,19.17,971300.0,12.2268,12.3427,12.2204,12.3362,971300.0
2010-03-09 10:40:00,19.17,19.17,19.08,19.1,751100.0,12.3362,12.3362,12.2783,12.2912,751100.0
2010-03-09 10:50:00,19.1,19.23,19.09,19.22,1242500.0,12.2912,12.3748,12.2848,12.3684,1242500.0
2010-03-09 11:00:00,19.23,19.25,19.1,19.15,1358600.0,12.3748,12.3877,12.2912,12.3234,1358600.0
2010-03-09 11:10:00,19.15,19.18,19.08,19.11,533600.0,12.3234,12.3427,12.2783,12.2976,533600.0
2010-03-09 11:20:00,19.12,19.16,19.11,19.13,371700.0,12.3041,12.3298,12.2976,12.3105,371700.0
2010-03-09 11:30:00,19.13,19.26,19.1,19.21,1161600.0,12.3105,12.3942,12.2912,12.362,1161600.0
2010-03-09 11:40:00,19.21,19.22,19.18,19.21,701000.0,12.362,12.3684,12.3427,12.362,701000.0
2010-03-09 11:50:00,19.22,19.28,19.2,19.22,671800.0,12.3684,12.407,12.3555,12.3684,671800.0
2010-03-09 12:00:00,19.21,19.26,19.21,19.21,737700.0,12.362,12.3942,12.362,12.362,737700.0
2010-03-09 12:10:00,19.21,19.3,19.21,19.27,732000.0,12.362,12.4199,12.362,12.4006,732000.0
2010-03-09 12:20:00,19.26,19.28,19.22,19.24,457600.0,12.3942,12.407,12.3684,12.3813,457600.0
2010-03-09 12:30:00,19.25,19.29,19.17,19.27,422600.0,12.3877,12.4135,12.3362,12.4006,422600.0
2010-03-09 12:40:00,19.27,19.28,19.2,19.21,547000.0,12.4006,12.407,12.3555,12.362,547000.0
2010-03-09 12:50:00,19.21,19.28,19.2,19.26,371200.0,12.362,12.407,12.3555,12.3942,371200.0
2010-03-09 13:00:00,19.26,19.27,19.2,19.23,318500.0,12.3942,12.4006,12.3555,12.3748,318500.0
2010-03-09 13:10:00,19.22,19.25,19.21,19.23,212100.0,12.3684,12.3877,12.362,12.3748,212100.0
2010-03-09 13:20:00,19.23,19.25,19.22,19.23,342000.0,12.3748,12.3877,12.3684,12.3748,342000.0
2010-03-09 13:30:00,19.23,19.27,19.23,19.26,397900.0,12.3748,12.4006,12.3748,12.3942,397900.0
2010-03-09 13:40:00,19.25,19.27,19.24,19.25,501100.0,12.3877,12.4006,12.3813,12.3877,501100.0
2010-03-09 13:50:00,19.25,19.26,19.16,19.18,652400.0,12.3877,12.3942,12.3298,12.3427,652400.0
2010-03-09 14:00:00,19.18,19.23,19.18,19.18,490600.0,12.3427,12.3748,12.3427,12.3427,490600.0
2010-03-09 14:10:00,19.19,19.27,19.16,19.27,823500.0,12.3491,12.4006,12.3298,12.4006,823500.0
2010-03-09 14:20:00,19.27,19.27,19.21,19.23,609400.0,12.4006,12.4006,12.362,12.3748,609400.0
2010-03-09 14:30:00,19.23,19.24,19.08,19.09,695400.0,12.3748,12.3813,12.2783,12.2848,695400.0
2010-03-09 14:40:00,19.08,19.09,19.0,19.04,787000.0,12.2783,12.2848,12.2268,12.2526,787000.0
2010-03-09 14:50:00,19.04,19.04,18.82,18.83,1389700.0,12.2526,12.2526,12.111,12.1174,1389700.0
2010-03-09 15:00:00,18.83,18.95,18.82,18.9,1046200.0,12.1174,12.1947,12.111,12.1625,1046200.0
2010-03-09 15:10:00,18.9,18.9,18.67,18.74,1354200.0,12.1625,12.1625,12.0145,12.0595,1354200.0
2010-03-09 15:20:00,18.74,18.74,18.56,18.73,1714500.0,12.0595,12.0595,11.9437,12.0531,1714500.0
2010-03-09 15:30:00,18.72,18.75,18.67,18.73,976700.0,12.0467,12.066,12.0145,12.0531,976700.0
2010-03-09 15:40:00,18.72,18.82,18.7,18.77,1286100.0,12.0467,12.111,12.0338,12.0788,1286100.0
2010-03-09 15:50:00,18.77,18.85,18.75,18.84,1769500.0,12.0788,12.1303,12.066,12.1239,1769500.0
2010-03-10 09:30:00,19.23,19.3,18.96,19.26,2609700.0,12.3748,12.4199,12.2011,12.3942,2609700.0
2010-03-10 09:40:00,19.27,19.46,19.22,19.39,1585500.0,12.4006,12.5229,12.3684,12.4778,1585500.0
2010-03-10 09:50:00,19.39,19.4,19.16,19.21,998100.0,12.4778,12.4842,12.3298,12.362,998100.0
2010-03-10 10:00:00,19.21,19.4,19.17,19.37,1299600.0,12.362,12.4842,12.3362,12.4649,1299600.0
2010-03-10 10:10:00,19.37,19.43,19.24,19.26,1672200.0,12.4649,12.5036,12.3813,12.3942,1672200.0
2010-03-10 10:20:00,19.26,19.35,19.25,19.31,820600.0,12.3942,12.4521,12.3877,12.4263,820600.0
2010-03-10 10:30:00,19.32,19.42,19.29,19.3,756700.0,12.4328,12.4971,12.4135,12.4199,756700.0
2010-03-10 10:40:00,19.29,19.34,19.24,19.33,592000.0,12.4135,12.4456,12.3813,12.4392,592000.0
2010-03-10 10:50:00,19.34,19.42,19.32,19.42,1086300.0,12.4456,12.4971,12.4328,12.4971,1086300.0
2010-03-10 11:00:00,19.42,19.53,19.37,19.53,1785700.0,12.4971,12.5679,12.4649,12.5679,1785700.0
2010-03-10 11:10:00,19.53,19.56,19.43,19.53,1043500.0,12.5679,12.5872,12.5036,12.5679,1043500.0
2010-03-10 11:20:00,19.53,19.63,19.49,19.63,1057500.0,12.5679,12.6323,12.5422,12.6323,1057500.0
2010-03-10 11:30:00,19.63,19.84,19.62,19.76,2555300.0,12.6323,12.7674,12.6258,12.7159,2555300.0
2010-03-10 11:40:00,19.76,19.77,19.68,19.7,1454500.0,12.7159,12.7223,12.6644,12.6773,1454500.0
2010-03-10 11:50:00,19.7,19.75,19.66,19.74,761900.0,12.6773,12.7095,12.6516,12.703,761900.0
2010-03-10 12:00:00,19.73,19.79,19.68,19.7,969200.0,12.6966,12.7352,12.6644,12.6773,969200.0
2010-03-10 12:10:00,19.69,19.7,19.59,19.69,1732400.0,12.6709,12.6773,12.6065,12.6709,1732400.0
2010-03-10 12:20:00,19.69,19.72,19.63,19.64,786600.0,12.6709,12.6902,12.6323,12.6387,786600.0
2010-03-10 12:30:00,19.64,19.66,19.58,19.58,894100.0,12.6387,12.6516,12.6001,12.6001,894100.0
2010-03-10 12:40:00,19.59,19.68,19.58,19.65,390300.0,12.6065,12.6644,12.6001,12.6451,390300.0
2010-03-10 12:50:00,19.65,19.66,19.56,19.59,552100.0,12.6451,12.6516,12.5872,12.6065,552100.0
2010-03-10 13:00:00,19.6,19.6,19.54,19.56,648600.0,12.6129,12.6129,12.5743,12.5872,648600.0
2010-03-10 13:10:00,19.55,19.56,19.48,19.5,984900.0,12.5808,12.5872,12.5357,12.5486,984900.0
2010-03-10 13:20:00,19.49,19.56,19.49,19.51,564000.0,12.5422,12.5872,12.5422,12.555,564000.0
2010-03-10 13:30:00,19.51,19.51,19.44,19.47,548400.0,12.555,12.555,12.51,12.5293,548400.0
2010-03-10 13:40:00,19.47,19.52,19.45,19.5,472500.0,12.5293,12.5615,12.5164,12.5486,472500.0
2010-03-10 13:50:00,19.51,19.52,19.45,19.5,349800.0,12.555,12.5615,12.5164,12.5486,349800.0
2010-03-10 14:00:00,19.5,19.64,19.49,19.62,584100.0,12.5486,12.6387,12.5422,12.6258,584100.0
2010-03-10 14:10:00,19.62,19.7,19.61,19.68,590300.0,12.6258,12.6773,12.6194,12.6644,590300.0
2010-03-10 14:20:00,19.68,19.73,19.66,19.71,507700.0,12.6644,12.6966,12.6516,12.6837,507700.0
2010-03-10 14:30:00,19.72,19.73,19.64,19.73,371600.0,12.6902,12.6966,12.6387,12.6966,371600.0
2010-03-10 14:40:00,19.73,19.74,19.65,19.65,638800.0,12.6966,12.703,12.6451,12.6451,638800.0
2010-03-10 14:50:00,19.66,19.7,19.64,19.68,479500.0,12.6516,12.6773,12.6387,12.6644,479500.0
2010-03-10 15:00:00,19.68,19.73,19.68,19.73,838700.0,12.6644,12.6966,12.6644,12.6966,838700.0
2010-03-10 15:10:00,19.72,19.77,19.7,19.75,656100.0,12.6902,12.7223,12.6773,12.7095,656100.0
2010-03-10 15:20:00,19.74,19.77,19.62,19.62,571200.0,12.703,12.7223,12.6258,12.6258,571200.0
2010-03-10 15:30:00,19.62,19.64,19.55,19.63,1128500.0,12.6258,12.6387,12.5808,12.6323,1128500.0
2010-03-10 15:40:00,19.62,19.69,19.6,19.69,870500.0,12.6258,12.6709,12.6129,12.6709,870500.0
2010-03-10 15:50:00,19.69,19.73,19.68,19.72,1264600.0,12.6709,12.6966,12.6644,12.6902,1264600.0
2010-03-11 09:30:00,19.59,19.62,19.4,19.4,2092100.0,12.6065,12.6258,12.4842,12.4842,2092100.0
2010-03-11 09:40:00,19.4,19.5,19.37,19.43,1328300.0,12.4842,12.5486,12.4649,12.5036,1328300.0
2010-03-11 09:50:00,19.43,19.45,19.39,19.43,970500.0,12.5036,12.5164,12.4778,12.5036,970500.0
2010-03-11 10:00:00,19.43,19.51,19.4,19.41,1530600.0,12.5036,12.555,12.4842,12.4907,1530600.0
2010-03-11 10:10:00,19.41,19.44,19.32,19.37,1482500.0,12.4907,12.51,12.4328,12.4649,1482500.0
2010-03-11 10:20:00,19.37,19.41,19.35,19.4,807900.0,12.4649,12.4907,12.4521,12.4842,807900.0
2010-03-11 10:30:00,19.39,19.44,19.36,19.4,688800.0,12.4778,12.51,12.4585,12.4842,688800.0
2010-03-11 10:40:00,19.4,19.46,19.4,19.46,973300.0,12.4842,12.5229,12.4842,12.5229,973300.0
2010-03-11 10:50:00,19.46,19.52,19.43,19.45,1025700.0,12.5229,12.5615,12.5036,12.5164,1025700.0
2010-03-11 11:00:00,19.44,19.51,19.4,19.42,740600.0,12.51,12.555,12.4842,12.4971,740600.0
2010-03-11 11:10:00,19.42,19.44,19.4,19.41,516700.0,12.4971,12.51,12.4842,12.4907,516700.0
2010-03-11 11:20:00,19.41,19.47,19.41,19.45,396400.0,12.4907,12.5293,12.4907,12.5164,396400.0
2010-03-11 11:30:00,19.45,19.45,19.39,19.41,741400.0,12.5164,12.5164,12.4778,12.4907,741400.0
2010-03-11 11:40:00,19.4,19.48,19.39,19.45,522300.0,12.4842,12.5357,12.4778,12.5164,522300.0
2010-03-11 11:50:00,19.45,19.49,19.44,19.49,338900.0,12.5164,12.5422,12.51,12.5422,338900.0
2010-03-11 12:00:00,19.49,19.5,19.45,19.48,406200.0,12.5422,12.5486,12.5164,12.5357,406200.0
2010-03-11 12:10:00,19.48,19.49,19.42,19.45,308000.0,12.5357,12.5422,12.4971,12.5164,308000.0
2010-03-11 12:20:00,19.45,19.46,19.4,19.43,338400.0,12.5164,12.5229,12.4842,12.5036,338400.0
2010-03-11 12:30:00,19.43,19.44,19.4,19.43,163500.0,12.5036,12.51,12.4842,12.5036,163500.0
2010-03-11 12:40:00,19.43,19.45,19.41,19.41,169300.0,12.5036,12.5164,12.4907,12.4907,169300.0
2010-03-11 12:50:00,19.41,19.43,19.4,19.43,230300.0,12.4907,12.5036,12.4842,12.5036,230300.0
2010-03-11 13:00:00,19.43,19.44,19.38,19.41,311400.0,12.5036,12.51,12.4714,12.4907,311400.0
2010-03-11 13:10:00,19.41,19.44,19.39,19.39,175800.0,12.4907,12.51,12.4778,12.4778,175800.0
2010-03-11 13:20:00,19.39,19.4,19.33,19.33,335100.0,12.4778,12.4842,12.4392,12.4392,335100.0
2010-03-11 13:30:00,19.33,19.4,19.32,19.37,279800.0,12.4392,12.4842,12.4328,12.4649,279800.0
2010-03-11 13:40:00,19.37,19.38,19.32,19.33,578800.0,12.4649,12.4714,12.4328,12.4392,578800.0
2010-03-11 13:50:00,19.34,19.34,19.21,19.24,723300.0,12.4456,12.4456,12.362,12.3813,723300.0
2010-03-11 14:00:00,19.24,19.26,19.1,19.15,690100.0,12.3813,12.3942,12.2912,12.3234,690100.0
2010-03-11 14:10:00,19.14,19.17,19.1,19.16,505800.0,12.3169,12.3362,12.2912,12.3298,505800.0
2010-03-11 14:20:00,19.16,19.19,19.13,19.19,485300.0,12.3298,12.3491,12.3105,12.3491,485300.0
2010-03-11 14:30:00,19.19,19.25,19.18,19.25,383400.0,12.3491,12.3877,12.3427,12.3877,383400.0
2010-03-11 14:40:00,19.25,19.25,19.2,19.21,268500.0,12.3877,12.3877,12.3555,12.362,268500.0
2010-03-11 14:50:00,19.21,19.23,19.17,19.17,185600.0,12.362,12.3748,12.3362,12.3362,185600.0
2010-03-11 15:00:00,19.18,19.31,19.17,19.29,471400.0,12.3427,12.4263,12.3362,12.4135,471400.0
2010-03-11 15:10:00,19.3,19.31,19.2,19.25,851500.0,12.4199,12.4263,12.3555,12.3877,851500.0
2010-03-11 15:20:00,19.25,19.29,19.22,19.28,380700.0,12.3877,12.4135,12.3684,12.407,380700.0
2010-03-11 15:30:00,19.27,19.29,19.25,19.27,428200.0,12.4006,12.4135,12.3877,12.4006,428200.0
2010-03-11 15:40:00,19.26,19.3,19.24,19.29,908500.0,12.3942,12.4199,12.3813,12.4135,908500.0
2010-03-11 15:50:00,19.3,19.4,19.29,19.34,1558300.0,12.4199,12.4842,12.4135,12.4456,1558300.0
2010-03-12 09:30:00,19.67,19.7,19.57,19.61,1521300.0,12.658,12.6773,12.5936,12.6194,1521300.0
2010-03-12 09:40:00,19.62,19.67,19.4,19.62,1661900.0,12.6258,12.658,12.4842,12.6258,1661900.0
2010-03-12 09:50:00,19.62,19.89,19.61,19.84,2310700.0,12.6258,12.7996,12.6194,12.7674,2310700.0
2010-03-12 10:00:00,19.84,19.85,19.61,19.66,1677600.0,12.7674,12.7738,12.6194,12.6516,1677600.0
2010-03-12 10:10:00,19.66,19.76,19.65,19.68,1065400.0,12.6516,12.7159,12.6451,12.6644,1065400.0
2010-03-12 10:20:00,19.69,19.85,19.67,19.84,1117600.0,12.6709,12.7738,12.658,12.7674,1117600.0
2010-03-12 10:30:00,19.83,19.85,19.75,19.8,758900.0,12.761,12.7738,12.7095,12.7417,758900.0
2010-03-12 10:40:00,19.81,19.81,19.68,19.69,541900.0,12.7481,12.7481,12.6644,12.6709,541900.0
2010-03-12 10:50:00,19.7,19.77,19.69,19.72,443400.0,12.6773,12.7223,12.6709,12.6902,443400.0
2010-03-12 11:00:00,19.73,19.74,19.67,19.71,623500.0,12.6966,12.703,12.658,12.6837,623500.0
2010-03-12 11:10:00,19.72,19.74,19.67,19.68,397200.0,12.6902,12.703,12.658,12.6644,397200.0
2010-03-12 11:20:00,19.67,19.75,19.67,19.75,425300.0,12.658,12.7095,12.658,12.7095,425300.0
2010-03-12 11:30:00,19.75,19.78,19.73,19.75,409400.0,12.7095,12.7288,12.6966,12.7095,409400.0
2010-03-12 11:40:00,19.75,19.75,19.67,19.7,498300.0,12.7095,12.7095,12.658,12.6773,498300.0
2010-03-12 11:50:00,19.7,19.7,19.65,19.67,379000.0,12.6773,12.6773,12.6451,12.658,379000.0
2010-03-12 12:00:00,19.68,19.71,19.64,19.66,402400.0,12.6644,12.6837,12.6387,12.6516,402400.0
2010-03-12 12:10:00,19.65,19.7,19.65,19.68,182100.0,12.6451,12.6773,12.6451,12.6644,182100.0
2010-03-12 12:20:00,19.68,19.73,19.67,19.68,276600.0,12.6644,12.6966,12.658,12.6644,276600.0
2010-03-12 12:30:00,19.69,19.69,19.6,19.61,433600.0,12.6709,12.6709,12.6129,12.6194,433600.0
2010-03-12 12:40:00,19.61,19.66,19.6,19.64,290500.0,12.6194,12.6516,12.6129,12.6387,290500.0
2010-03-12 12:50:00,19.65,19.67,19.62,19.67,283400.0,12.6451,12.658,12.6258,12.658,283400.0
2010-03-12 13:00:00,19.67,19.68,19.65,19.67,153400.0,12.658,12.6644,12.6451,12.658,153400.0
2010-03-12 13:10:00,19.67,19.72,19.67,19.7,343100.0,12.658,12.6902,12.658,12.6773,343100.0
2010-03-12 13:20:00,19.7,19.72,19.67,19.67,142700.0,12.6773,12.6902,12.658,12.658,142700.0
2010-03-12 13:30:00,19.68,19.69,19.65,19.66,173600.0,12.6644,12.6709,12.6451,12.6516,173600.0
2010-03-12 13:40:00,19.66,19.67,19.64,19.64,244500.0,12.6516,12.658,12.6387,12.6387,244500.0
2010-03-12 13:50:00,19.65,19.67,19.6,19.66,310300.0,12.6451,12.658,12.6129,12.6516,310300.0
2010-03-12 14:00:00,19.66,19.67,19.62,19.63,272400.0,12.6516,12.658,12.6258,12.6323,272400.0
2010-03-12 14:10:00,19.63,19.64,19.61,19.64,173400.0,12.6323,12.6387,12.6194,12.6387,173400.0
2010-03-12 14:20:00,19.63,19.64,19.6,19.61,309400.0,12.6323,12.6387,12.6129,12.6194,309400.0
2010-03-12 14:30:00,19.6,19.62,19.6,19.6,284600.0,12.6129,12.6258,12.6129,12.6129,284600.0
2010-03-12 14:40:00,19.6,19.63,19.54,19.56,997200.0,12.6129,12.6323,12.5743,12.5872,997200.0
2010-03-12 14:50:00,19.55,19.56,19.49,19.53,607800.0,12.5808,12.5872,12.5422,12.5679,607800.0
2010-03-12 15:00:00,19.53,19.53,19.49,19.53,459400.0,12.5679,12.5679,12.5422,12.5679,459400.0
2010-03-12 15:10:00,19.53,19.54,19.42,19.43,417400.0,12.5679,12.5743,12.4971,12.5036,417400.0
2010-03-12 15:20:00,19.43,19.49,19.41,19.44,719600.0,12.5036,12.5422,12.4907,12.51,719600.0
2010-03-12 15:30:00,19.45,19.48,19.4,19.44,889600.0,12.5164,12.5357,12.4842,12.51,889600.0
2010-03-12 15:40:00,19.44,19.6,19.43,19.6,932100.0,12.51,12.6129,12.5036,12.6129,932100.0
2010-03-12 15:50:00,19.59,19.62,19.55,19.58,1570200.0,12.6065,12.6258,12.5808,12.6001,1570200.0
2010-03-15 09:30:00,19.25,19.45,19.25,19.34,976900.0,12.3877,12.5164,12.3877,12.4456,976900.0
2010-03-15 09:40:00,19.34,19.37,19.27,19.34,900500.0,12.4456,12.4649,12.4006,12.4456,900500.0
2010-03-15 09:50:00,19.34,19.36,18.98,18.98,1414400.0,12.4456,12.4585,12.214,12.214,1414400.0
2010-03-15 10:00:00,18.98,18.99,18.75,18.89,2767500.0,12.214,12.2204,12.066,12.1561,2767500.0
2010-03-15 10:10:00,18.89,18.92,18.72,18.77,1686600.0,12.1561,12.1754,12.0467,12.0788,1686600.0
2010-03-15 10:20:00,18.77,18.88,18.75,18.77,1329700.0,12.0788,12.1496,12.066,12.0788,1329700.0
2010-03-15 10:30:00,18.77,18.87,18.74,18.84,1195800.0,12.0788,12.1432,12.0595,12.1239,1195800.0
2010-03-15 10:40:00,18.85,18.86,18.75,18.78,573400.0,12.1303,12.1367,12.066,12.0853,573400.0
2010-03-15 10:50:00,18.77,18.8,18.73,18.8,612100.0,12.0788,12.0981,12.0531,12.0981,612100.0
2010-03-15 11:00:00,18.79,18.81,18.54,18.55,1407800.0,12.0917,12.1046,11.9308,11.9373,1407800.0
2010-03-15 11:10:00,18.57,18.6,18.51,18.52,974400.0,11.9501,11.9694,11.9115,11.918,974400.0
2010-03-15 11:20:00,18.52,18.56,18.42,18.45,1628400.0,11.918,11.9437,11.8536,11.8729,1628400.0
2010-03-15 11:30:00,18.45,18.5,18.37,18.47,1408600.0,11.8729,11.9051,11.8214,11.8858,1408600.0
2010-03-15 11:40:00,18.47,18.5,18.38,18.42,988800.0,11.8858,11.9051,11.8279,11.8536,988800.0
2010-03-15 11:50:00,18.41,18.49,18.38,18.47,799400.0,11.8472,11.8986,11.8279,11.8858,799400.0
2010-03-15 12:00:00,18.46,18.47,18.38,18.39,512000.0,11.8793,11.8858,11.8279,11.8343,512000.0
2010-03-15 12:10:00,18.4,18.48,18.38,18.39,570900.0,11.8407,11.8922,11.8279,11.8343,570900.0
2010-03-15 12:20:00,18.39,18.44,18.38,18.44,455200.0,11.8343,11.8665,11.8279,11.8665,455200.0
2010-03-15 12:30:00,18.44,18.48,18.41,18.48,346700.0,11.8665,11.8922,11.8472,11.8922,346700.0
2010-03-15 12:40:00,18.48,18.5,18.45,18.46,563500.0,11.8922,11.9051,11.8729,11.8793,563500.0
2010-03-15 12:50:00,18.46,18.5,18.43,18.43,521700.0,11.8793,11.9051,11.86,11.86,521700.0
2010-03-15 13:00:00,18.43,18.44,18.39,18.41,348000.0,11.86,11.8665,11.8343,11.8472,348000.0
2010-03-15 13:10:00,18.4,18.43,18.31,18.31,720300.0,11.8407,11.86,11.7828,11.7828,720300.0
2010-03-15 13:20:00,18.32,18.39,18.3,18.36,610100.0,11.7892,11.8343,11.7764,11.815,610100.0
2010-03-15 13:30:00,18.35,18.4,18.35,18.39,407200.0,11.8086,11.8407,11.8086,11.8343,407200.0
2010-03-15 13:40:00,18.39,18.41,18.38,18.39,157300.0,11.8343,11.8472,11.8279,11.8343,157300.0
2010-03-15 13:50:00,18.4,18.46,18.38,18.44,422300.0,11.8407,11.8793,11.8279,11.8665,422300.0
2010-03-15 14:00:00,18.44,18.44,18.36,18.38,324700.0,11.8665,11.8665,11.815,11.8279,324700.0
2010-03-15 14:10:00,18.38,18.42,18.37,18.42,252600.0,11.8279,11.8536,11.8214,11.8536,252600.0
2010-03-15 14:20:00,18.41,18.48,18.39,18.46,572900.0,11.8472,11.8922,11.8343,11.8793,572900.0
2010-03-15 14:30:00,18.45,18.46,18.39,18.42,428100.0,11.8729,11.8793,11.8343,11.8536,428100.0
2010-03-15 14:40:00,18.42,18.48,18.41,18.47,453500.0,11.8536,11.8922,11.8472,11.8858,453500.0
2010-03-15 14:50:00,18.47,18.53,18.45,18.51,788200.0,11.8858,11.9244,11.8729,11.9115,788200.0
2010-03-15 15:00:00,18.52,18.55,18.48,18.55,1103900.0,11.918,11.9373,11.8922,11.9373,1103900.0
2010-03-15 15:10:00,18.55,18.68,18.54,18.64,816100.0,11.9373,12.0209,11.9308,11.9952,816100.0
2010-03-15 15:20:00,18.64,18.71,18.63,18.67,906700.0,11.9952,12.0402,11.9887,12.0145,906700.0
2010-03-15 15:30:00,18.67,18.67,18.59,18.63,699900.0,12.0145,12.0145,11.963,11.9887,699900.0
2010-03-15 15:40:00,18.63,18.77,18.63,18.77,657200.0,11.9887,12.0788,11.9887,12.0788,657200.0
2010-03-15 15:50:00,18.76,18.78,18.68,18.7,2216900.0,12.0724,12.0853,12.0209,12.0338,2216900.0
2010-03-16 09:30:00,18.91,19.1,18.85,18.97,1829600.0,12.1689,12.2912,12.1303,12.2075,1829600.0
2010-03-16 09:40:00,18.98,19.0,18.75,18.96,1250900.0,12.214,12.2268,12.066,12.2011,1250900.0
2010-03-16 09:50:00,18.96,19.11,18.91,19.07,1434300.0,12.2011,12.2976,12.1689,12.2719,1434300.0
2010-03-16 10:00:00,19.07,19.4,19.01,19.36,2377500.0,12.2719,12.4842,12.2333,12.4585,2377500.0
2010-03-16 10:10:00,19.35,19.37,19.21,19.24,1367000.0,12.4521,12.4649,12.362,12.3813,1367000.0
2010-03-16 10:20:00,19.24,19.35,19.22,19.31,859500.0,12.3813,12.4521,12.3684,12.4263,859500.0
2010-03-16 10:30:00,19.31,19.39,19.29,19.36,950600.0,12.4263,12.4778,12.4135,12.4585,950600.0
2010-03-16 10:40:00,19.36,19.44,19.33,19.38,1053600.0,12.4585,12.51,12.4392,12.4714,1053600.0
2010-03-16 10:50:00,19.39,19.49,19.38,19.46,1042200.0,12.4778,12.5422,12.4714,12.5229,1042200.0
2010-03-16 11:00:00,19.46,19.49,19.32,19.34,1320200.0,12.5229,12.5422,12.4328,12.4456,1320200.0
2010-03-16 11:10:00,19.34,19.44,19.34,19.44,347700.0,12.4456,12.51,12.4456,12.51,347700.0
2010-03-16 11:20:00,19.44,19.47,19.41,19.41,518300.0,12.51,12.5293,12.4907,12.4907,518300.0
2010-03-16 11:30:00,19.41,19.45,19.39,19.45,367900.0,12.4907,12.5164,12.4778,12.5164,367900.0
2010-03-16 11:40:00,19.45,19.54,19.44,19.53,1069900.0,12.5164,12.5743,12.51,12.5679,1069900.0
2010-03-16 11:50:00,19.52,19.55,19.49,19.53,711000.0,12.5615,12.5808,12.5422,12.5679,711000.0
2010-03-16 12:00:00,19.53,19.68,19.49,19.65,1067800.0,12.5679,12.6644,12.5422,12.6451,1067800.0
2010-03-16 12:10:00,19.64,19.67,19.59,19.61,777800.0,12.6387,12.658,12.6065,12.6194,777800.0
2010-03-16 12:20:00,19.61,19.62,19.56,19.61,547000.0,12.6194,12.6258,12.5872,12.6194,547000.0
2010-03-16 12:30:00,19.61,19.62,19.51,19.53,459300.0,12.6194,12.6258,12.555,12.5679,459300.0
2010-03-16 12:40:00,19.53,19.54,19.42,19.48,663200.0,12.5679,12.5743,12.4971,12.5357,663200.0
2010-03-16 12:50:00,19.48,19.5,19.44,19.48,346800.0,12.5357,12.5486,12.51,12.5357,346800.0
2010-03-16 13:00:00,19.49,19.58,19.47,19.47,539600.0,12.5422,12.6001,12.5293,12.5293,539600.0
2010-03-16 13:10:00,19.47,19.48,19.41,19.44,338700.0,12.5293,12.5357,12.4907,12.51,338700.0
2010-03-16 13:20:00,19.44,19.54,19.42,19.53,391600.0,12.51,12.5743,12.4971,12.5679,391600.0
2010-03-16 13:30:00,19.53,19.58,19.5,19.52,509500.0,12.5679,12.6001,12.5486,12.5615,509500.0
2010-03-16 13:40:00,19.52,19.6,19.49,19.5,532100.0,12.5615,12.6129,12.5422,12.5486,532100.0
2010-03-16 13:50:00,19.49,19.53,19.45,19.52,498000.0,12.5422,12.5679,12.5164,12.5615,498000.0
2010-03-16 14:00:00,19.53,19.53,19.47,19.49,379600.0,12.5679,12.5679,12.5293,12.5422,379600.0
2010-03-16 14:10:00,19.49,19.58,19.48,19.54,679600.0,12.5422,12.6001,12.5357,12.5743,679600.0
2010-03-16 14:20:00,19.55,19.62,19.53,19.6,649000.0,12.5808,12.6258,12.5679,12.6129,649000.0
2010-03-16 14:30:00,19.6,19.62,19.5,19.53,461000.0,12.6129,12.6258,12.5486,12.5679,461000.0
2010-03-16 14:40:00,19.54,19.74,19.53,19.7,1645000.0,12.5743,12.703,12.5679,12.6773,1645000.0
2010-03-16 14:50:00,19.7,19.73,19.66,19.71,774900.0,12.6773,12.6966,12.6516,12.6837,774900.0
2010-03-16 15:00:00,19.71,19.88,19.7,19.83,2045300.0,12.6837,12.7931,12.6773,12.761,2045300.0
2010-03-16 15:10:00,19.83,19.96,19.81,19.93,1990500.0,12.761,12.8446,12.7481,12.8253,1990500.0
2010-03-16 15:20:00,19.94,19.97,19.88,19.96,1521500.0,12.8317,12.8511,12.7931,12.8446,1521500.0
2010-03-16 15:30:00,19.96,19.98,19.93,19.96,1498200.0,12.8446,12.8575,12.8253,12.8446,1498200.0
2010-03-16 15:40:00,19.97,19.98,19.94,19.95,1589900.0,12.8511,12.8575,12.8317,12.8382,1589900.0
2010-03-16 15:50:00,19.95,20.11,19.95,20.05,4878000.0,12.8382,12.9411,12.8382,12.9025,4878000.0
2010-03-17 09:30:00,20.36,20.55,20.15,20.35,3459200.0,13.102,13.2243,12.9669,13.0956,3459200.0
2010-03-17 09:40:00,20.34,20.47,20.23,20.26,1583800.0,13.0892,13.1728,13.0184,13.0377,1583800.0
2010-03-17 09:50:00,20.25,20.3,20.08,20.12,2109300.0,13.0312,13.0634,12.9218,12.9476,2109300.0
2010-03-17 10:00:00,20.12,20.21,20.02,20.14,1849200.0,12.9476,13.0055,12.8832,12.9604,1849200.0
2010-03-17 10:10:00,20.13,20.17,20.03,20.1,1184100.0,12.954,12.9798,12.8897,12.9347,1184100.0
2010-03-17 10:20:00,20.1,20.15,19.86,19.86,2025200.0,12.9347,12.9669,12.7803,12.7803,2025200.0
2010-03-17 10:30:00,19.86,19.89,19.7,19.85,2558800.0,12.7803,12.7996,12.6773,12.7738,2558800.0
2010-03-17 10:40:00,19.85,20.0,19.83,19.94,1123100.0,12.7738,12.8704,12.761,12.8317,1123100.0
2010-03-17 10:50:00,19.94,20.05,19.88,20.04,805500.0,12.8317,12.9025,12.7931,12.8961,805500.0
2010-03-17 11:00:00,20.04,20.09,19.98,19.99,861500.0,12.8961,12.9283,12.8575,12.8639,861500.0
2010-03-17 11:10:00,20.0,20.12,19.99,20.12,823600.0,12.8704,12.9476,12.8639,12.9476,823600.0
2010-03-17 11:20:00,20.12,20.22,20.12,20.14,1263400.0,12.9476,13.0119,12.9476,12.9604,1263400.0
2010-03-17 11:30:00,20.14,20.18,20.13,20.16,592300.0,12.9604,12.9862,12.954,12.9733,592300.0
2010-03-17 11:40:00,20.16,20.19,20.05,20.06,773400.0,12.9733,12.9926,12.9025,12.909,773400.0
2010-03-17 11:50:00,20.07,20.11,20.01,20.06,782500.0,12.9154,12.9411,12.8768,12.909,782500.0
2010-03-17 12:00:00,20.06,20.14,20.04,20.1,592600.0,12.909,12.9604,12.8961,12.9347,592600.0
2010-03-17 12:10:00,20.1,20.12,20.08,20.08,241600.0,12.9347,12.9476,12.9218,12.9218,241600.0
2010-03-17 12:20:00,20.08,20.1,19.97,20.0,471600.0,12.9218,12.9347,12.8511,12.8704,471600.0
2010-03-17 12:30:00,19.99,20.0,19.86,19.91,686600.0,12.8639,12.8704,12.7803,12.8124,686600.0
2010-03-17 12:40:00,19.91,19.98,19.91,19.96,414000.0,12.8124,12.8575,12.8124,12.8446,414000.0
2010-03-17 12:50:00,19.96,19.99,19.95,19.96,225600.0,12.8446,12.8639,12.8382,12.8446,225600.0
2010-03-17 13:00:00,19.97,19.98,19.89,19.94,463800.0,12.8511,12.8575,12.7996,12.8317,463800.0
2010-03-17 13:10:00,19.94,20.03,19.93,20.02,292800.0,12.8317,12.8897,12.8253,12.8832,292800.0
2010-03-17 13:20:00,20.03,20.1,19.99,20.06,531500.0,12.8897,12.9347,12.8639,12.909,531500.0
2010-03-17 13:30:00,20.07,20.12,20.05,20.05,526100.0,12.9154,12.9476,12.9025,12.9025,526100.0
2010-03-17 13:40:00,20.05,20.08,19.92,19.94,538200.0,12.9025,12.9218,12.8189,12.8317,538200.0
2010-03-17 13:50:00,19.94,20.02,19.93,20.01,395400.0,12.8317,12.8832,12.8253,12.8768,395400.0
2010-03-17 14:00:00,20.01,20.02,19.93,19.99,456600.0,12.8768,12.8832,12.8253,12.8639,456600.0
2010-03-17 14:10:00,19.98,20.02,19.97,20.01,458200.0,12.8575,12.8832,12.8511,12.8768,458200.0
2010-03-17 14:20:00,20.02,20.06,19.97,19.99,405500.0,12.8832,12.909,12.8511,12.8639,405500.0
2010-03-17 14:30:00,19.98,20.02,19.87,19.94,610800.0,12.8575,12.8832,12.7867,12.8317,610800.0
2010-03-17 14:40:00,19.95,19.96,19.9,19.93,442700.0,12.8382,12.8446,12.806,12.8253,442700.0
2010-03-17 14:50:00,19.93,19.94,19.78,19.79,600000.0,12.8253,12.8317,12.7288,12.7352,600000.0
2010-03-17 15:00:00,19.79,19.91,19.78,19.88,602500.0,12.7352,12.8124,12.7288,12.7931,602500.0
2010-03-17 15:10:00,19.88,19.89,19.68,19.73,820300.0,12.7931,12.7996,12.6644,12.6966,820300.0
2010-03-17 15:20:00,19.73,19.76,19.63,19.74,1095900.0,12.6966,12.7159,12.6323,12.703,1095900.0
2010-03-17 15:30:00,19.75,19.81,19.7,19.77,765600.0,12.7095,12.7481,12.6773,12.7223,765600.0
2010-03-17 15:40:00,19.78,19.84,19.72,19.84,714400.0,12.7288,12.7674,12.6902,12.7674,714400.0
2010-03-17 15:50:00,19.83,19.84,19.76,19.81,1374000.0,12.761,12.7674,12.7159,12.7481,1374000.0
2010-03-18 09:30:00,19.79,19.84,19.67,19.69,865300.0,12.7352,12.7674,12.658,12.6709,865300.0
2010-03-18 09:40:00,19.7,19.75,19.54,19.7,1112000.0,12.6773,12.7095,12.5743,12.6773,1112000.0
2010-03-18 09:50:00,19.7,19.71,19.6,19.7,904500.0,12.6773,12.6837,12.6129,12.6773,904500.0
2010-03-18 10:00:00,19.7,19.72,19.53,19.56,946500.0,12.6773,12.6902,12.5679,12.5872,946500.0
2010-03-18 10:10:00,19.56,19.65,19.52,19.6,841100.0,12.5872,12.6451,12.5615,12.6129,841100.0
2010-03-18 10:20:00,19.6,19.7,19.6,19.64,684100.0,12.6129,12.6773,12.6129,12.6387,684100.0
2010-03-18 10:30:00,19.64,19.7,19.57,19.6,502700.0,12.6387,12.6773,12.5936,12.6129,502700.0
2010-03-18 10:40:00,19.6,19.62,19.55,19.58,462600.0,12.6129,12.6258,12.5808,12.6001,462600.0
2010-03-18 10:50:00,19.57,19.67,19.55,19.64,535600.0,12.5936,12.658,12.5808,12.6387,535600.0
2010-03-18 11:00:00,19.64,19.65,19.59,19.61,354700.0,12.6387,12.6451,12.6065,12.6194,354700.0
2010-03-18 11:10:00,19.61,19.68,19.61,19.64,488700.0,12.6194,12.6644,12.6194,12.6387,488700.0
2010-03-18 11:20:00,19.64,19.67,19.62,19.66,496800.0,12.6387,12.658,12.6258,12.6516,496800.0
2010-03-18 11:30:00,19.66,19.67,19.62,19.62,391000.0,12.6516,12.658,12.6258,12.6258,391000.0
2010-03-18 11:40:00,19.62,19.63,19.55,19.6,855800.0,12.6258,12.6323,12.5808,12.6129,855800.0
2010-03-18 11:50:00,19.6,19.61,19.55,19.56,355500.0,12.6129,12.6194,12.5808,12.5872,355500.0
2010-03-18 12:00:00,19.56,19.56,19.51,19.56,626300.0,12.5872,12.5872,12.555,12.5872,626300.0
2010-03-18 12:10:00,19.56,19.6,19.53,19.55,323500.0,12.5872,12.6129,12.5679,12.5808,323500.0
2010-03-18 12:20:00,19.55,19.56,19.51,19.54,324900.0,12.5808,12.5872,12.555,12.5743,324900.0
2010-03-18 12:30:00,19.53,19.53,19.44,19.49,802900.0,12.5679,12.5679,12.51,12.5422,802900.0
2010-03-18 12:40:00,19.49,19.53,19.46,19.48,333200.0,12.5422,12.5679,12.5229,12.5357,333200.0
2010-03-18 12:50:00,19.48,19.5,19.44,19.49,342400.0,12.5357,12.5486,12.51,12.5422,342400.0
2010-03-18 13:00:00,19.49,19.5,19.46,19.48,324500.0,12.5422,12.5486,12.5229,12.5357,324500.0
2010-03-18 13:10:00,19.49,19.53,19.44,19.46,541900.0,12.5422,12.5679,12.51,12.5229,541900.0
2010-03-18 13:20:00,19.46,19.51,19.46,19.46,328700.0,12.5229,12.555,12.5229,12.5229,328700.0
2010-03-18 13:30:00,19.46,19.5,19.46,19.5,322000.0,12.5229,12.5486,12.5229,12.5486,322000.0
2010-03-18 13:40:00,19.49,19.5,19.46,19.48,265600.0,12.5422,12.5486,12.5229,12.5357,265600.0
2010-03-18 13:50:00,19.48,19.5,19.47,19.49,294200.0,12.5357,12.5486,12.5293,12.5422,294200.0
2010-03-18 14:00:00,19.49,19.5,19.43,19.44,337700.0,12.5422,12.5486,12.5036,12.51,337700.0
2010-03-18 14:10:00,19.44,19.48,19.42,19.44,374300.0,12.51,12.5357,12.4971,12.51,374300.0
2010-03-18 14:20:00,19.44,19.45,19.32,19.36,997500.0,12.51,12.5164,12.4328,12.4585,997500.0
2010-03-18 14:30:00,19.36,19.44,19.34,19.4,648900.0,12.4585,12.51,12.4456,12.4842,648900.0
2010-03-18 14:40:00,19.41,19.41,19.33,19.34,358100.0,12.4907,12.4907,12.4392,12.4456,358100.0
2010-03-18 14:50:00,19.34,19.35,19.28,19.33,670000.0,12.4456,12.4521,12.407,12.4392,670000.0
2010-03-18 15:00:00,19.33,19.38,19.28,19.37,488900.0,12.4392,12.4714,12.407,12.4649,488900.0
2010-03-18 15:10:00,19.37,19.38,19.32,19.35,445800.0,12.4649,12.4714,12.4328,12.4521,445800.0
2010-03-18 15:20:00,19.34,19.4,19.34,19.36,482400.0,12.4456,12.4842,12.4456,12.4585,482400.0
2010-03-18 15:30:00,19.35,19.37,19.33,19.35,844300.0,12.4521,12.4649,12.4392,12.4521,844300.0
2010-03-18 15:40:00,19.34,19.41,19.32,19.41,738800.0,12.4456,12.4907,12.4328,12.4907,738800.0
2010-03-18 15:50:00,19.4,19.42,19.28,19.29,1641700.0,12.4842,12.4971,12.407,12.4135,1641700.0
2010-03-19 09:30:00,19.31,19.58,19.25,19.39,1312700.0,12.4263,12.6001,12.3877,12.4778,1312700.0
2010-03-19 09:40:00,19.39,19.49,19.3,19.46,810100.0,12.4778,12.5422,12.4199,12.5229,810100.0
2010-03-19 09:50:00,19.47,19.54,19.36,19.41,852300.0,12.5293,12.5743,12.4585,12.4907,852300.0
2010-03-19 10:00:00,19.41,19.46,19.3,19.35,668200.0,12.4907,12.5229,12.4199,12.4521,668200.0
2010-03-19 10:10:00,19.35,19.48,19.33,19.47,778600.0,12.4521,12.5357,12.4392,12.5293,778600.0
2010-03-19 10:20:00,19.47,19.47,19.37,19.43,888000.0,12.5293,12.5293,12.4649,12.5036,888000.0
2010-03-19 10:30:00,19.42,19.46,19.38,19.44,536800.0,12.4971,12.5229,12.4714,12.51,536800.0
2010-03-19 10:40:00,19.45,19.49,19.44,19.48,574600.0,12.5164,12.5422,12.51,12.5357,574600.0
2010-03-19 10:50:00,19.49,19.5,19.41,19.47,690100.0,12.5422,12.5486,12.4907,12.5293,690100.0
2010-03-19 11:00:00,19.48,19.55,19.47,19.52,707600.0,12.5357,12.5808,12.5293,12.5615,707600.0
2010-03-19 11:10:00,19.52,19.53,19.45,19.47,643300.0,12.5615,12.5679,12.5164,12.5293,643300.0
2010-03-19 11:20:00,19.47,19.53,19.46,19.51,510400.0,12.5293,12.5679,12.5229,12.555,510400.0
2010-03-19 11:30:00,19.51,19.54,19.45,19.48,598200.0,12.555,12.5743,12.5164,12.5357,598200.0
2010-03-19 11:40:00,19.48,19.52,19.46,19.51,341900.0,12.5357,12.5615,12.5229,12.555,341900.0
2010-03-19 11:50:00,19.51,19.54,19.49,19.52,531300.0,12.555,12.5743,12.5422,12.5615,531300.0
2010-03-19 12:00:00,19.53,19.54,19.51,19.54,363800.0,12.5679,12.5743,12.555,12.5743,363800.0
2010-03-19 12:10:00,19.53,19.55,19.49,19.51,613000.0,12.5679,12.5808,12.5422,12.555,613000.0
2010-03-19 12:20:00,19.5,19.52,19.49,19.51,373500.0,12.5486,12.5615,12.5422,12.555,373500.0
2010-03-19 12:30:00,19.51,19.52,19.49,19.5,323400.0,12.555,12.5615,12.5422,12.5486,323400.0
2010-03-19 12:40:00,19.49,19.51,19.46,19.46,445500.0,12.5422,12.555,12.5229,12.5229,445500.0
2010-03-19 12:50:00,19.46,19.5,19.45,19.48,478200.0,12.5229,12.5486,12.5164,12.5357,478200.0
2010-03-19 13:00:00,19.47,19.49,19.4,19.41,361600.0,12.5293,12.5422,12.4842,12.4907,361600.0
2010-03-19 13:10:00,19.42,19.5,19.41,19.5,393400.0,12.4971,12.5486,12.4907,12.5486,393400.0
2010-03-19 13:20:00,19.49,19.5,19.46,19.5,422800.0,12.5422,12.5486,12.5229,12.5486,422800.0
2010-03-19 13:30:00,19.5,19.5,19.44,19.47,371100.0,12.5486,12.5486,12.51,12.5293,371100.0
2010-03-19 13:40:00,19.48,19.5,19.46,19.49,262500.0,12.5357,12.5486,12.5229,12.5422,262500.0
2010-03-19 13:50:00,19.49,19.5,19.48,19.49,295800.0,12.5422,12.5486,12.5357,12.5422,295800.0
2010-03-19 14:00:00,19.49,19.52,19.48,19.51,498800.0,12.5422,12.5615,12.5357,12.555,498800.0
2010-03-19 14:10:00,19.51,19.52,19.5,19.5,234700.0,12.555,12.5615,12.5486,12.5486,234700.0
2010-03-19 14:20:00,19.5,19.53,19.48,19.53,686700.0,12.5486,12.5679,12.5357,12.5679,686700.0
2010-03-19 14:30:00,19.53,19.53,19.51,19.51,191500.0,12.5679,12.5679,12.555,12.555,191500.0
2010-03-19 14:40:00,19.52,19.52,19.5,19.51,211500.0,12.5615,12.5615,12.5486,12.555,211500.0
2010-03-19 14:50:00,19.52,19.52,19.49,19.49,289100.0,12.5615,12.5615,12.5422,12.5422,289100.0
2010-03-19 15:00:00,19.49,19.51,19.47,19.48,552700.0,12.5422,12.555,12.5293,12.5357,552700.0
2010-03-19 15:10:00,19.48,19.5,19.48,19.49,235800.0,12.5357,12.5486,12.5357,12.5422,235800.0
2010-03-19 15:20:00,19.49,19.5,19.48,19.49,523700.0,12.5422,12.5486,12.5357,12.5422,523700.0
2010-03-19 15:30:00,19.48,19.49,19.41,19.45,1250500.0,12.5357,12.5422,12.4907,12.5164,1250500.0
2010-03-19 15:40:00,19.45,19.5,19.4,19.5,977600.0,12.5164,12.5486,12.4842,12.5486,977600.0
2010-03-19 15:50:00,19.5,19.51,19.45,19.5,1535300.0,12.5486,12.555,12.5164,12.5486,1535300.0
2010-03-22 09:30:00,19.19,19.2,18.88,18.97,2202300.0,12.3491,12.3555,12.1496,12.2075,2202300.0
2010-03-22 09:40:00,18.97,19.5,18.97,19.4,1901400.0,12.2075,12.5486,12.2075,12.4842,1901400.0
2010-03-22 09:50:00,19.4,19.64,19.39,19.59,1418900.0,12.4842,12.6387,12.4778,12.6065,1418900.0
2010-03-22 10:00:00,19.59,19.64,19.46,19.46,1111100.0,12.6065,12.6387,12.5229,12.5229,1111100.0
2010-03-22 10:10:00,19.46,19.75,19.45,19.73,1693500.0,12.5229,12.7095,12.5164,12.6966,1693500.0
2010-03-22 10:20:00,19.73,20.05,19.71,19.94,2887800.0,12.6966,12.9025,12.6837,12.8317,2887800.0
2010-03-22 10:30:00,19.94,20.12,19.94,20.05,2251500.0,12.8317,12.9476,12.8317,12.9025,2251500.0
2010-03-22 10:40:00,20.05,20.24,20.05,20.14,2212100.0,12.9025,13.0248,12.9025,12.9604,2212100.0
2010-03-22 10:50:00,20.15,20.25,20.14,20.2,1856400.0,12.9669,13.0312,12.9604,12.9991,1856400.0
2010-03-22 11:00:00,20.2,20.22,20.12,20.2,1809100.0,12.9991,13.0119,12.9476,12.9991,1809100.0
2010-03-22 11:10:00,20.19,20.24,20.15,20.19,1033200.0,12.9926,13.0248,12.9669,12.9926,1033200.0
2010-03-22 11:20:00,20.19,20.47,20.18,20.37,2499600.0,12.9926,13.1728,12.9862,13.1085,2499600.0
2010-03-22 11:30:00,20.37,20.42,20.25,20.36,1723800.0,13.1085,13.1406,13.0312,13.102,1723800.0
2010-03-22 11:40:00,20.36,20.69,20.32,20.68,2685800.0,13.102,13.3144,13.0763,13.3079,2685800.0
2010-03-22 11:50:00,20.67,20.95,20.65,20.93,3685400.0,13.3015,13.4817,13.2886,13.4688,3685400.0
2010-03-22 12:00:00,20.94,20.98,20.73,20.81,2251300.0,13.4753,13.501,13.3401,13.3916,2251300.0
2010-03-22 12:10:00,20.81,20.94,20.79,20.93,2280900.0,13.3916,13.4753,13.3787,13.4688,2280900.0
2010-03-22 12:20:00,20.92,21.07,20.88,20.93,2948800.0,13.4624,13.5589,13.4367,13.4688,2948800.0
2010-03-22 12:30:00,20.93,20.99,20.88,20.93,1298600.0,13.4688,13.5074,13.4367,13.4688,1298600.0
2010-03-22 12:40:00,20.94,20.94,20.8,20.83,1104100.0,13.4753,13.4753,13.3852,13.4045,1104100.0
2010-03-22 12:50:00,20.83,20.97,20.82,20.96,1056100.0,13.4045,13.4946,13.398,13.4881,1056100.0
2010-03-22 13:00:00,20.97,20.97,20.85,20.86,921600.0,13.4946,13.4946,13.4173,13.4238,921600.0
2010-03-22 13:10:00,20.86,20.89,20.76,20.83,1361200.0,13.4238,13.4431,13.3594,13.4045,1361200.0
2010-03-22 13:20:00,20.83,20.86,20.75,20.76,1080800.0,13.4045,13.4238,13.353,13.3594,1080800.0
2010-03-22 13:30:00,20.75,20.84,20.75,20.81,1222800.0,13.353,13.4109,13.353,13.3916,1222800.0
2010-03-22 13:40:00,20.81,20.95,20.77,20.91,1131600.0,13.3916,13.4817,13.3659,13.456,1131600.0
2010-03-22 13:50:00,20.91,20.98,20.88,20.91,1191400.0,13.456,13.501,13.4367,13.456,1191400.0
2010-03-22 14:00:00,20.9,21.18,20.86,21.13,2733500.0,13.4495,13.6297,13.4238,13.5975,2733500.0
2010-03-22 14:10:00,21.13,21.25,21.05,21.25,2194200.0,13.5975,13.6748,13.5461,13.6748,2194200.0
2010-03-22 14:20:00,21.24,21.31,21.17,21.21,1868200.0,13.6683,13.7134,13.6233,13.649,1868200.0
2010-03-22 14:30:00,21.2,21.31,21.16,21.25,1224300.0,13.6426,13.7134,13.6168,13.6748,1224300.0
2010-03-22 14:40:00,21.24,21.41,21.23,21.35,1718800.0,13.6683,13.7777,13.6619,13.7391,1718800.0
2010-03-22 14:50:00,21.35,21.4,21.31,21.34,1071100.0,13.7391,13.7713,13.7134,13.7327,1071100.0
2010-03-22 15:00:00,21.34,21.43,21.21,21.39,2187600.0,13.7327,13.7906,13.649,13.7648,2187600.0
2010-03-22 15:10:00,21.4,21.53,21.39,21.45,1845800.0,13.7713,13.8549,13.7648,13.8035,1845800.0
2010-03-22 15:20:00,21.44,21.59,21.44,21.44,2385200.0,13.797,13.8936,13.797,13.797,2385200.0
2010-03-22 15:30:00,21.44,21.47,21.38,21.47,2057200.0,13.797,13.8163,13.7584,13.8163,2057200.0
2010-03-22 15:40:00,21.47,21.53,21.45,21.49,1925200.0,13.8163,13.8549,13.8035,13.8292,1925200.0
2010-03-22 15:50:00,21.49,21.49,21.38,21.47,3027000.0,13.8292,13.8292,13.7584,13.8163,3027000.0
2010-03-23 09:30:00,21.78,22.1,21.56,21.75,6336600.0,14.0158,14.2217,13.8742,13.9965,6336600.0
2010-03-23 09:40:00,21.75,21.75,21.22,21.5,4321300.0,13.9965,13.9965,13.6554,13.8356,4321300.0
2010-03-23 09:50:00,21.5,21.56,21.28,21.32,2493800.0,13.8356,13.8742,13.6941,13.7198,2493800.0
2010-03-23 10:00:00,21.31,21.35,20.94,21.24,4604100.0,13.7134,13.7391,13.4753,13.6683,4604100.0
2010-03-23 10:10:00,21.24,21.4,21.22,21.36,2296300.0,13.6683,13.7713,13.6554,13.7455,2296300.0
2010-03-23 10:20:00,21.35,21.36,21.2,21.28,1491400.0,13.7391,13.7455,13.6426,13.6941,1491400.0
2010-03-23 10:30:00,21.28,21.29,21.1,21.13,854900.0,13.6941,13.7005,13.5782,13.5975,854900.0
2010-03-23 10:40:00,21.14,21.25,21.12,21.14,797100.0,13.604,13.6748,13.5911,13.604,797100.0
2010-03-23 10:50:00,21.15,21.16,20.9,20.97,1536700.0,13.6104,13.6168,13.4495,13.4946,1536700.0
2010-03-23 11:00:00,20.97,21.05,20.92,21.01,1152900.0,13.4946,13.5461,13.4624,13.5203,1152900.0
2010-03-23 11:10:00,21.02,21.16,21.01,21.1,1307800.0,13.5267,13.6168,13.5203,13.5782,1307800.0
2010-03-23 11:20:00,21.1,21.1,20.95,21.02,928200.0,13.5782,13.5782,13.4817,13.5267,928200.0
2010-03-23 11:30:00,21.02,21.13,21.0,21.1,703100.0,13.5267,13.5975,13.5139,13.5782,703100.0
2010-03-23 11:40:00,21.1,21.26,21.09,21.25,912200.0,13.5782,13.6812,13.5718,13.6748,912200.0
2010-03-23 11:50:00,21.26,21.26,21.18,21.19,434900.0,13.6812,13.6812,13.6297,13.6361,434900.0
2010-03-23 12:00:00,21.2,21.2,21.13,21.16,487100.0,13.6426,13.6426,13.5975,13.6168,487100.0
2010-03-23 12:10:00,21.17,21.22,21.14,21.16,434900.0,13.6233,13.6554,13.604,13.6168,434900.0
2010-03-23 12:20:00,21.16,21.21,21.14,21.19,215400.0,13.6168,13.649,13.604,13.6361,215400.0
2010-03-23 12:30:00,21.2,21.2,21.1,21.14,349600.0,13.6426,13.6426,13.5782,13.604,349600.0
2010-03-23 12:40:00,21.14,21.19,21.09,21.12,364200.0,13.604,13.6361,13.5718,13.5911,364200.0
2010-03-23 12:50:00,21.12,21.16,21.12,21.14,153100.0,13.5911,13.6168,13.5911,13.604,153100.0
2010-03-23 13:00:00,21.14,21.32,21.14,21.31,539700.0,13.604,13.7198,13.604,13.7134,539700.0
2010-03-23 13:10:00,21.31,21.41,21.28,21.4,882900.0,13.7134,13.7777,13.6941,13.7713,882900.0
2010-03-23 13:20:00,21.4,21.41,21.34,21.37,547400.0,13.7713,13.7777,13.7327,13.752,547400.0
2010-03-23 13:30:00,21.36,21.36,21.3,21.3,311000.0,13.7455,13.7455,13.7069,13.7069,311000.0
2010-03-23 13:40:00,21.3,21.31,21.2,21.24,503600.0,13.7069,13.7134,13.6426,13.6683,503600.0
2010-03-23 13:50:00,21.24,21.31,21.22,21.3,304500.0,13.6683,13.7134,13.6554,13.7069,304500.0
2010-03-23 14:00:00,21.29,21.39,21.25,21.39,454500.0,13.7005,13.7648,13.6748,13.7648,454500.0
2010-03-23 14:10:00,21.39,21.54,21.38,21.47,1390700.0,13.7648,13.8614,13.7584,13.8163,1390700.0
2010-03-23 14:20:00,21.47,21.58,21.45,21.5,815500.0,13.8163,13.8871,13.8035,13.8356,815500.0
2010-03-23 14:30:00,21.51,21.58,21.45,21.57,848700.0,13.8421,13.8871,13.8035,13.8807,848700.0
2010-03-23 14:40:00,21.58,21.58,21.51,21.54,502800.0,13.8871,13.8871,13.8421,13.8614,502800.0
2010-03-23 14:50:00,21.54,21.54,21.44,21.47,639800.0,13.8614,13.8614,13.797,13.8163,639800.0
2010-03-23 15:00:00,21.47,21.5,21.42,21.48,764200.0,13.8163,13.8356,13.7842,13.8228,764200.0
2010-03-23 15:10:00,21.47,21.53,21.43,21.51,583100.0,13.8163,13.8549,13.7906,13.8421,583100.0
2010-03-23 15:20:00,21.51,21.62,21.5,21.57,862000.0,13.8421,13.9129,13.8356,13.8807,862000.0
2010-03-23 15:30:00,21.57,21.63,21.51,21.6,745600.0,13.8807,13.9193,13.8421,13.9,745600.0
2010-03-23 15:40:00,21.6,21.6,21.47,21.48,1159700.0,13.9,13.9,13.8163,13.8228,1159700.0
2010-03-23 15:50:00,21.47,21.52,21.44,21.45,1426500.0,13.8163,13.8485,13.797,13.8035,1426500.0
2010-03-24 09:30:00,21.35,22.2,21.23,22.03,5286100.0,13.7391,14.2861,13.6619,14.1767,5286100.0
2010-03-24 09:40:00,22.04,22.2,21.95,22.09,3591400.0,14.1831,14.2861,14.1252,14.2153,3591400.0
2010-03-24 09:50:00,22.1,22.24,21.77,21.79,3654000.0,14.2217,14.3118,14.0094,14.0223,3654000.0
2010-03-24 10:00:00,21.79,21.92,21.63,21.87,2238600.0,14.0223,14.1059,13.9193,14.0737,2238600.0
2010-03-24 10:10:00,21.87,22.1,21.84,22.07,2324900.0,14.0737,14.2217,14.0544,14.2024,2324900.0
2010-03-24 10:20:00,22.07,22.17,21.95,22.13,1907800.0,14.2024,14.2668,14.1252,14.241,1907800.0
2010-03-24 10:30:00,22.12,22.2,22.04,22.11,1504200.0,14.2346,14.2861,14.1831,14.2282,1504200.0
2010-03-24 10:40:00,22.11,22.36,22.07,22.35,2642000.0,14.2282,14.3891,14.2024,14.3826,2642000.0
2010-03-24 10:50:00,22.35,22.39,22.26,22.26,2003200.0,14.3826,14.4084,14.3247,14.3247,2003200.0
2010-03-24 11:00:00,22.27,22.3,22.05,22.06,2232300.0,14.3311,14.3504,14.1896,14.196,2232300.0
2010-03-24 11:10:00,22.07,22.08,21.85,21.94,2435100.0,14.2024,14.2089,14.0609,14.1188,2435100.0
2010-03-24 11:20:00,21.94,21.99,21.86,21.98,1231500.0,14.1188,14.151,14.0673,14.1445,1231500.0
2010-03-24 11:30:00,21.98,22.01,21.95,21.99,1014400.0,14.1445,14.1638,14.1252,14.151,1014400.0
2010-03-24 11:40:00,21.99,22.05,21.95,21.97,865600.0,14.151,14.1896,14.1252,14.1381,865600.0
2010-03-24 11:50:00,21.97,22.05,21.9,22.04,769600.0,14.1381,14.1896,14.093,14.1831,769600.0
2010-03-24 12:00:00,22.04,22.14,22.0,22.12,1156800.0,14.1831,14.2475,14.1574,14.2346,1156800.0
2010-03-24 12:10:00,22.12,22.14,22.01,22.02,606400.0,14.2346,14.2475,14.1638,14.1703,606400.0
2010-03-24 12:20:00,22.02,22.12,22.0,22.08,584300.0,14.1703,14.2346,14.1574,14.2089,584300.0
2010-03-24 12:30:00,22.07,22.17,22.06,22.1,710300.0,14.2024,14.2668,14.196,14.2217,710300.0
2010-03-24 12:40:00,22.09,22.2,22.06,22.2,744700.0,14.2153,14.2861,14.196,14.2861,744700.0
2010-03-24 12:50:00,22.2,22.2,22.12,22.17,574900.0,14.2861,14.2861,14.2346,14.2668,574900.0
2010-03-24 13:00:00,22.17,22.19,22.11,22.19,938800.0,14.2668,14.2797,14.2282,14.2797,938800.0
2010-03-24 13:10:00,22.18,22.2,22.1,22.11,768900.0,14.2732,14.2861,14.2217,14.2282,768900.0
2010-03-24 13:20:00,22.11,22.17,22.1,22.16,477300.0,14.2282,14.2668,14.2217,14.2604,477300.0
2010-03-24 13:30:00,22.16,22.27,22.15,22.26,1188100.0,14.2604,14.3311,14.2539,14.3247,1188100.0
2010-03-24 13:40:00,22.27,22.27,22.13,22.18,1004300.0,14.3311,14.3311,14.241,14.2732,1004300.0
2010-03-24 13:50:00,22.17,22.22,22.14,22.21,647600.0,14.2668,14.299,14.2475,14.2925,647600.0
2010-03-24 14:00:00,22.2,22.22,22.03,22.09,1060700.0,14.2861,14.299,14.1767,14.2153,1060700.0
2010-03-24 14:10:00,22.09,22.15,22.06,22.12,564000.0,14.2153,14.2539,14.196,14.2346,564000.0
2010-03-24 14:20:00,22.12,22.14,22.05,22.06,323200.0,14.2346,14.2475,14.1896,14.196,323200.0
2010-03-24 14:30:00,22.05,22.08,21.93,21.97,1216900.0,14.1896,14.2089,14.1123,14.1381,1216900.0
2010-03-24 14:40:00,21.96,22.01,21.88,21.97,975800.0,14.1317,14.1638,14.0802,14.1381,975800.0
2010-03-24 14:50:00,21.97,22.06,21.96,22.03,936000.0,14.1381,14.196,14.1317,14.1767,936000.0
2010-03-24 15:00:00,22.03,22.13,22.02,22.07,757400.0,14.1767,14.241,14.1703,14.2024,757400.0
2010-03-24 15:10:00,22.07,22.09,21.96,22.01,748500.0,14.2024,14.2153,14.1317,14.1638,748500.0
2010-03-24 15:20:00,22.01,22.07,21.92,21.94,599600.0,14.1638,14.2024,14.1059,14.1188,599600.0
2010-03-24 15:30:00,21.95,22.02,21.94,21.95,818900.0,14.1252,14.1703,14.1188,14.1252,818900.0
2010-03-24 15:40:00,21.95,21.98,21.81,21.86,1375800.0,14.1252,14.1445,14.0351,14.0673,1375800.0
2010-03-24 15:50:00,21.85,21.91,21.82,21.89,1586500.0,14.0609,14.0995,14.0416,14.0866,1586500.0
2010-03-25 09:30:00,22.29,22.49,22.2,22.23,2595500.0,14.344,14.4727,14.2861,14.3054,2595500.0
2010-03-25 09:40:00,22.22,22.37,22.07,22.14,2046600.0,14.299,14.3955,14.2024,14.2475,2046600.0
2010-03-25 09:50:00,22.14,22.23,22.11,22.15,1024000.0,14.2475,14.3054,14.2282,14.2539,1024000.0
2010-03-25 10:00:00,22.15,22.19,21.96,21.99,1762600.0,14.2539,14.2797,14.1317,14.151,1762600.0
2010-03-25 10:10:00,21.98,22.09,21.95,22.08,1131000.0,14.1445,14.2153,14.1252,14.2089,1131000.0
2010-03-25 10:20:00,22.07,22.1,21.9,21.91,1339200.0,14.2024,14.2217,14.093,14.0995,1339200.0
2010-03-25 10:30:00,21.92,21.95,21.76,21.79,1817800.0,14.1059,14.1252,14.0029,14.0223,1817800.0
2010-03-25 10:40:00,21.8,21.82,21.6,21.77,2130000.0,14.0287,14.0416,13.9,14.0094,2130000.0
2010-03-25 10:50:00,21.77,21.78,21.6,21.65,893600.0,14.0094,14.0158,13.9,13.9322,893600.0
2010-03-25 11:00:00,21.65,21.77,21.64,21.75,641600.0,13.9322,14.0094,13.9257,13.9965,641600.0
2010-03-25 11:10:00,21.76,21.92,21.75,21.9,1165600.0,14.0029,14.1059,13.9965,14.093,1165600.0
2010-03-25 11:20:00,21.9,21.98,21.89,21.91,860900.0,14.093,14.1445,14.0866,14.0995,860900.0
2010-03-25 11:30:00,21.92,21.98,21.9,21.9,680200.0,14.1059,14.1445,14.093,14.093,680200.0
2010-03-25 11:40:00,21.9,21.95,21.86,21.89,472100.0,14.093,14.1252,14.0673,14.0866,472100.0
2010-03-25 11:50:00,21.89,21.9,21.77,21.85,582100.0,14.0866,14.093,14.0094,14.0609,582100.0
2010-03-25 12:00:00,21.85,21.88,21.78,21.83,366900.0,14.0609,14.0802,14.0158,14.048,366900.0
2010-03-25 12:10:00,21.83,21.84,21.73,21.8,444900.0,14.048,14.0544,13.9836,14.0287,444900.0
2010-03-25 12:20:00,21.8,21.87,21.78,21.85,237600.0,14.0287,14.0737,14.0158,14.0609,237600.0
2010-03-25 12:30:00,21.85,21.97,21.85,21.96,448000.0,14.0609,14.1381,14.0609,14.1317,448000.0
2010-03-25 12:40:00,21.96,22.0,21.85,21.92,1226300.0,14.1317,14.1574,14.0609,14.1059,1226300.0
2010-03-25 12:50:00,21.92,21.96,21.83,21.83,418100.0,14.1059,14.1317,14.048,14.048,418100.0
2010-03-25 13:00:00,21.83,21.89,21.83,21.85,441400.0,14.048,14.0866,14.048,14.0609,441400.0
2010-03-25 13:10:00,21.86,21.87,21.83,21.84,416900.0,14.0673,14.0737,14.048,14.0544,416900.0
2010-03-25 13:20:00,21.84,21.87,21.81,21.82,488600.0,14.0544,14.0737,14.0351,14.0416,488600.0
2010-03-25 13:30:00,21.81,21.85,21.78,21.82,532800.0,14.0351,14.0609,14.0158,14.0416,532800.0
2010-03-25 13:40:00,21.82,21.83,21.72,21.74,483600.0,14.0416,14.048,13.9772,13.9901,483600.0
2010-03-25 13:50:00,21.73,21.77,21.56,21.62,1076200.0,13.9836,14.0094,13.8742,13.9129,1076200.0
2010-03-25 14:00:00,21.63,21.69,21.63,21.64,581200.0,13.9193,13.9579,13.9193,13.9257,581200.0
2010-03-25 14:10:00,21.64,21.67,21.57,21.62,642200.0,13.9257,13.945,13.8807,13.9129,642200.0
2010-03-25 14:20:00,21.62,21.63,21.35,21.38,1478400.0,13.9129,13.9193,13.7391,13.7584,1478400.0
2010-03-25 14:30:00,21.37,21.47,21.34,21.43,871300.0,13.752,13.8163,13.7327,13.7906,871300.0
2010-03-25 14:40:00,21.42,21.45,21.3,21.3,725300.0,13.7842,13.8035,13.7069,13.7069,725300.0
2010-03-25 14:50:00,21.3,21.32,21.13,21.17,1394000.0,13.7069,13.7198,13.5975,13.6233,1394000.0
2010-03-25 15:00:00,21.17,21.4,21.17,21.38,1210900.0,13.6233,13.7713,13.6233,13.7584,1210900.0
2010-03-25 15:10:00,21.39,21.42,21.2,21.25,1028300.0,13.7648,13.7842,13.6426,13.6748,1028300.0
2010-03-25 15:20:00,21.25,21.31,21.21,21.21,806000.0,13.6748,13.7134,13.649,13.649,806000.0
2010-03-25 15:30:00,21.21,21.25,21.04,21.04,1537800.0,13.649,13.6748,13.5396,13.5396,1537800.0
2010-03-25 15:40:00,21.04,21.05,20.85,20.91,3206500.0,13.5396,13.5461,13.4173,13.456,3206500.0
2010-03-25 15:50:00,20.91,20.97,20.82,20.91,2798600.0,13.456,13.4946,13.398,13.456,2798600.0
2010-03-26 09:30:00,21.15,21.5,21.12,21.42,1823300.0,13.6104,13.8356,13.5911,13.7842,1823300.0
2010-03-26 09:40:00,21.41,21.44,21.25,21.43,1124700.0,13.7777,13.797,13.6748,13.7906,1124700.0
2010-03-26 09:50:00,21.43,21.74,21.41,21.64,1972000.0,13.7906,13.9901,13.7777,13.9257,1972000.0
2010-03-26 10:00:00,21.65,21.8,21.63,21.66,1698800.0,13.9322,14.0287,13.9193,13.9386,1698800.0
2010-03-26 10:10:00,21.67,21.73,21.59,21.62,1406600.0,13.945,13.9836,13.8936,13.9129,1406600.0
2010-03-26 10:20:00,21.62,21.84,21.61,21.79,1470500.0,13.9129,14.0544,13.9064,14.0223,1470500.0
2010-03-26 10:30:00,21.79,22.0,21.75,21.93,2897300.0,14.0223,14.1574,13.9965,14.1123,2897300.0
2010-03-26 10:40:00,21.92,21.95,21.82,21.9,1238900.0,14.1059,14.1252,14.0416,14.093,1238900.0
2010-03-26 10:50:00,21.9,22.04,21.86,21.99,1992700.0,14.093,14.1831,14.0673,14.151,1992700.0
2010-03-26 11:00:00,22.0,22.22,21.98,22.16,2710200.0,14.1574,14.299,14.1445,14.2604,2710200.0
2010-03-26 11:10:00,22.16,22.18,22.05,22.07,1197800.0,14.2604,14.2732,14.1896,14.2024,1197800.0
2010-03-26 11:20:00,22.08,22.16,21.98,22.01,1119200.0,14.2089,14.2604,14.1445,14.1638,1119200.0
2010-03-26 11:30:00,22.01,22.15,22.01,22.06,705300.0,14.1638,14.2539,14.1638,14.196,705300.0
2010-03-26 11:40:00,22.05,22.11,22.03,22.09,677700.0,14.1896,14.2282,14.1767,14.2153,677700.0
2010-03-26 11:50:00,22.09,22.15,22.09,22.14,534800.0,14.2153,14.2539,14.2153,14.2475,534800.0
2010-03-26 12:00:00,22.13,22.22,22.09,22.15,1042600.0,14.241,14.299,14.2153,14.2539,1042600.0
2010-03-26 12:10:00,22.14,22.18,22.11,22.13,574100.0,14.2475,14.2732,14.2282,14.241,574100.0
2010-03-26 12:20:00,22.13,22.15,21.83,21.92,1940800.0,14.241,14.2539,14.048,14.1059,1940800.0
2010-03-26 12:30:00,21.93,21.97,21.82,21.87,1114400.0,14.1123,14.1381,14.0416,14.0737,1114400.0
2010-03-26 12:40:00,21.87,21.9,21.62,21.62,1357600.0,14.0737,14.093,13.9129,13.9129,1357600.0
2010-03-26 12:50:00,21.62,21.75,21.54,21.73,2030300.0,13.9129,13.9965,13.8614,13.9836,2030300.0
2010-03-26 13:00:00,21.72,21.74,21.42,21.44,1718900.0,13.9772,13.9901,13.7842,13.797,1718900.0
2010-03-26 13:10:00,21.43,21.54,21.36,21.53,1892700.0,13.7906,13.8614,13.7455,13.8549,1892700.0
2010-03-26 13:20:00,21.53,21.74,21.5,21.56,1605300.0,13.8549,13.9901,13.8356,13.8742,1605300.0
2010-03-26 13:30:00,21.57,21.88,21.49,21.83,1518700.0,13.8807,14.0802,13.8292,14.048,1518700.0
2010-03-26 13:40:00,21.82,21.89,21.76,21.77,1130300.0,14.0416,14.0866,14.0029,14.0094,1130300.0
2010-03-26 13:50:00,21.77,21.82,21.75,21.78,617400.0,14.0094,14.0416,13.9965,14.0158,617400.0
2010-03-26 14:00:00,21.78,21.79,21.6,21.75,1494700.0,14.0158,14.0223,13.9,13.9965,1494700.0
2010-03-26 14:10:00,21.76,21.83,21.71,21.78,916300.0,14.0029,14.048,13.9708,14.0158,916300.0
2010-03-26 14:20:00,21.78,21.88,21.68,21.85,1093400.0,14.0158,14.0802,13.9515,14.0609,1093400.0
2010-03-26 14:30:00,21.86,21.97,21.84,21.93,2817500.0,14.0673,14.1381,14.0544,14.1123,2817500.0
2010-03-26 14:40:00,21.93,22.02,21.75,21.79,1153800.0,14.1123,14.1703,13.9965,14.0223,1153800.0
2010-03-26 14:50:00,21.79,21.84,21.69,21.76,896900.0,14.0223,14.0544,13.9579,14.0029,896900.0
2010-03-26 15:00:00,21.77,21.8,21.67,21.68,687900.0,14.0094,14.0287,13.945,13.9515,687900.0
2010-03-26 15:10:00,21.67,21.8,21.63,21.78,653200.0,13.945,14.0287,13.9193,14.0158,653200.0
2010-03-26 15:20:00,21.77,21.77,21.67,21.74,612700.0,14.0094,14.0094,13.945,13.9901,612700.0
2010-03-26 15:30:00,21.74,21.78,21.69,21.74,592100.0,13.9901,14.0158,13.9579,13.9901,592100.0
2010-03-26 15:40:00,21.74,21.77,21.71,21.76,1026200.0,13.9901,14.0094,13.9708,14.0029,1026200.0
2010-03-26 15:50:00,21.77,21.89,21.76,21.89,2058900.0,14.0094,14.0866,14.0029,14.0866,2058900.0
2010-03-29 09:30:00,22.1,22.14,21.87,22.07,2447200.0,14.2217,14.2475,14.0737,14.2024,2447200.0
2010-03-29 09:40:00,22.06,22.1,21.72,21.72,1802300.0,14.196,14.2217,13.9772,13.9772,1802300.0
2010-03-29 09:50:00,21.72,21.91,21.68,21.69,1576700.0,13.9772,14.0995,13.9515,13.9579,1576700.0
2010-03-29 10:00:00,21.7,21.73,21.43,21.58,2350900.0,13.9643,13.9836,13.7906,13.8871,2350900.0
2010-03-29 10:10:00,21.59,21.73,21.57,21.64,1152100.0,13.8936,13.9836,13.8807,13.9257,1152100.0
2010-03-29 10:20:00,21.64,21.74,21.56,21.71,948800.0,13.9257,13.9901,13.8742,13.9708,948800.0
2010-03-29 10:30:00,21.71,21.72,21.62,21.68,909000.0,13.9708,13.9772,13.9129,13.9515,909000.0
2010-03-29 10:40:00,21.68,21.74,21.63,21.68,651400.0,13.9515,13.9901,13.9193,13.9515,651400.0
2010-03-29 10:50:00,21.68,21.74,21.65,21.73,645400.0,13.9515,13.9901,13.9322,13.9836,645400.0
2010-03-29 11:00:00,21.72,21.88,21.71,21.88,1019000.0,13.9772,14.0802,13.9708,14.0802,1019000.0
2010-03-29 11:10:00,21.88,21.95,21.82,21.84,981200.0,14.0802,14.1252,14.0416,14.0544,981200.0
2010-03-29 11:20:00,21.85,21.95,21.83,21.84,782300.0,14.0609,14.1252,14.048,14.0544,782300.0
2010-03-29 11:30:00,21.84,21.86,21.71,21.77,814600.0,14.0544,14.0673,13.9708,14.0094,814600.0
2010-03-29 11:40:00,21.78,21.9,21.77,21.85,705600.0,14.0158,14.093,14.0094,14.0609,705600.0
2010-03-29 11:50:00,21.85,21.86,21.72,21.76,569200.0,14.0609,14.0673,13.9772,14.0029,569200.0
2010-03-29 12:00:00,21.76,21.81,21.72,21.77,459800.0,14.0029,14.0351,13.9772,14.0094,459800.0
2010-03-29 12:10:00,21.77,21.83,21.73,21.75,538800.0,14.0094,14.048,13.9836,13.9965,538800.0
2010-03-29 12:20:00,21.74,21.85,21.74,21.84,446500.0,13.9901,14.0609,13.9901,14.0544,446500.0
2010-03-29 12:30:00,21.84,21.89,21.79,21.81,552400.0,14.0544,14.0866,14.0223,14.0351,552400.0
2010-03-29 12:40:00,21.81,21.88,21.76,21.85,342400.0,14.0351,14.0802,14.0029,14.0609,342400.0
2010-03-29 12:50:00,21.85,21.86,21.75,21.77,347900.0,14.0609,14.0673,13.9965,14.0094,347900.0
2010-03-29 13:00:00,21.76,21.82,21.75,21.8,219300.0,14.0029,14.0416,13.9965,14.0287,219300.0
2010-03-29 13:10:00,21.8,21.81,21.73,21.74,269700.0,14.0287,14.0351,13.9836,13.9901,269700.0
2010-03-29 13:20:00,21.75,21.81,21.75,21.79,259100.0,13.9965,14.0351,13.9965,14.0223,259100.0
2010-03-29 13:30:00,21.79,21.82,21.75,21.77,236600.0,14.0223,14.0416,13.9965,14.0094,236600.0
2010-03-29 13:40:00,21.76,21.79,21.74,21.77,241800.0,14.0029,14.0223,13.9901,14.0094,241800.0
2010-03-29 13:50:00,21.76,21.78,21.7,21.72,372500.0,14.0029,14.0158,13.9643,13.9772,372500.0
2010-03-29 14:00:00,21.72,21.73,21.65,21.68,401400.0,13.9772,13.9836,13.9322,13.9515,401400.0
2010-03-29 14:10:00,21.68,21.8,21.67,21.77,477500.0,13.9515,14.0287,13.945,14.0094,477500.0
2010-03-29 14:20:00,21.77,21.77,21.65,21.69,402900.0,14.0094,14.0094,13.9322,13.9579,402900.0
2010-03-29 14:30:00,21.69,21.73,21.67,21.73,340700.0,13.9579,13.9836,13.945,13.9836,340700.0
2010-03-29 14:40:00,21.72,21.73,21.64,21.65,413800.0,13.9772,13.9836,13.9257,13.9322,413800.0
2010-03-29 14:50:00,21.65,21.73,21.63,21.71,438800.0,13.9322,13.9836,13.9193,13.9708,438800.0
2010-03-29 15:00:00,21.72,21.76,21.7,21.75,519800.0,13.9772,14.0029,13.9643,13.9965,519800.0
2010-03-29 15:10:00,21.75,21.88,21.75,21.85,875900.0,13.9965,14.0802,13.9965,14.0609,875900.0
2010-03-29 15:20:00,21.85,21.89,21.84,21.85,822400.0,14.0609,14.0866,14.0544,14.0609,822400.0
2010-03-29 15:30:00,21.85,21.86,21.78,21.81,594800.0,14.0609,14.0673,14.0158,14.0351,594800.0
2010-03-29 15:40:00,21.82,21.85,21.81,21.84,723700.0,14.0416,14.0609,14.0351,14.0544,723700.0
2010-03-29 15:50:00,21.84,21.86,21.81,21.85,979200.0,14.0544,14.0673,14.0351,14.0609,979200.0
2010-03-30 09:30:00,21.88,21.94,21.57,21.69,1424200.0,14.0802,14.1188,13.8807,13.9579,1424200.0
2010-03-30 09:40:00,21.69,21.89,21.68,21.89,1097100.0,13.9579,14.0866,13.9515,14.0866,1097100.0
2010-03-30 09:50:00,21.88,21.9,21.76,21.79,889000.0,14.0802,14.093,14.0029,14.0223,889000.0
2010-03-30 10:00:00,21.79,21.86,21.75,21.84,676000.0,14.0223,14.0673,13.9965,14.0544,676000.0
2010-03-30 10:10:00,21.85,21.92,21.7,21.71,1111700.0,14.0609,14.1059,13.9643,13.9708,1111700.0
2010-03-30 10:20:00,21.71,21.86,21.7,21.81,831600.0,13.9708,14.0673,13.9643,14.0351,831600.0
2010-03-30 10:30:00,21.83,21.88,21.8,21.81,664500.0,14.048,14.0802,14.0287,14.0351,664500.0
2010-03-30 10:40:00,21.81,21.87,21.81,21.84,334600.0,14.0351,14.0737,14.0351,14.0544,334600.0
2010-03-30 10:50:00,21.83,21.84,21.73,21.74,561100.0,14.048,14.0544,13.9836,13.9901,561100.0
2010-03-30 11:00:00,21.73,21.74,21.53,21.6,1351100.0,13.9836,13.9901,13.8549,13.9,1351100.0
2010-03-30 11:10:00,21.6,21.67,21.56,21.64,670300.0,13.9,13.945,13.8742,13.9257,670300.0
2010-03-30 11:20:00,21.64,21.7,21.58,21.69,696700.0,13.9257,13.9643,13.8871,13.9579,696700.0
2010-03-30 11:30:00,21.69,21.72,21.58,21.66,367000.0,13.9579,13.9772,13.8871,13.9386,367000.0
2010-03-30 11:40:00,21.65,21.72,21.63,21.71,482600.0,13.9322,13.9772,13.9193,13.9708,482600.0
2010-03-30 11:50:00,21.71,21.72,21.64,21.69,276000.0,13.9708,13.9772,13.9257,13.9579,276000.0
2010-03-30 12:00:00,21.68,21.75,21.62,21.62,496800.0,13.9515,13.9965,13.9129,13.9129,496800.0
2010-03-30 12:10:00,21.63,21.67,21.6,21.64,348100.0,13.9193,13.945,13.9,13.9257,348100.0
2010-03-30 12:20:00,21.64,21.77,21.61,21.77,550300.0,13.9257,14.0094,13.9064,14.0094,550300.0
2010-03-30 12:30:00,21.77,21.79,21.66,21.69,595300.0,14.0094,14.0223,13.9386,13.9579,595300.0
2010-03-30 12:40:00,21.7,21.74,21.68,21.69,265200.0,13.9643,13.9901,13.9515,13.9579,265200.0
2010-03-30 12:50:00,21.69,21.74,21.66,21.68,418700.0,13.9579,13.9901,13.9386,13.9515,418700.0
2010-03-30 13:00:00,21.69,21.71,21.62,21.68,437200.0,13.9579,13.9708,13.9129,13.9515,437200.0
2010-03-30 13:10:00,21.68,21.7,21.63,21.66,204900.0,13.9515,13.9643,13.9193,13.9386,204900.0
2010-03-30 13:20:00,21.65,21.68,21.6,21.64,366600.0,13.9322,13.9515,13.9,13.9257,366600.0
2010-03-30 13:30:00,21.63,21.65,21.6,21.6,271600.0,13.9193,13.9322,13.9,13.9,271600.0
2010-03-30 13:40:00,21.6,21.63,21.44,21.59,2271100.0,13.9,13.9193,13.797,13.8936,2271100.0
2010-03-30 13:50:00,21.59,21.61,21.47,21.47,657500.0,13.8936,13.9064,13.8163,13.8163,657500.0
2010-03-30 14:00:00,21.47,21.49,21.32,21.35,1599200.0,13.8163,13.8292,13.7198,13.7391,1599200.0
2010-03-30 14:10:00,21.35,21.41,21.12,21.19,2483400.0,13.7391,13.7777,13.5911,13.6361,2483400.0
2010-03-30 14:20:00,21.18,21.22,21.0,21.15,2807400.0,13.6297,13.6554,13.5139,13.6104,2807400.0
2010-03-30 14:30:00,21.15,21.3,21.12,21.22,1730600.0,13.6104,13.7069,13.5911,13.6554,1730600.0
2010-03-30 14:40:00,21.23,21.28,21.19,21.27,770300.0,13.6619,13.6941,13.6361,13.6876,770300.0
2010-03-30 14:50:00,21.26,21.33,21.21,21.25,1059500.0,13.6812,13.7262,13.649,13.6748,1059500.0
2010-03-30 15:00:00,21.25,21.29,21.11,21.11,1093800.0,13.6748,13.7005,13.5847,13.5847,1093800.0
2010-03-30 15:10:00,21.11,21.21,21.11,21.17,743000.0,13.5847,13.649,13.5847,13.6233,743000.0
2010-03-30 15:20:00,21.18,21.25,21.17,21.17,716100.0,13.6297,13.6748,13.6233,13.6233,716100.0
2010-03-30 15:30:00,21.17,21.23,21.16,21.18,938400.0,13.6233,13.6619,13.6168,13.6297,938400.0
2010-03-30 15:40:00,21.18,21.23,21.11,21.16,1454800.0,13.6297,13.6619,13.5847,13.6168,1454800.0
2010-03-30 15:50:00,21.16,21.22,21.16,21.2,1978300.0,13.6168,13.6554,13.6168,13.6426,1978300.0
2010-03-31 09:30:00,20.98,21.07,20.66,20.75,3335700.0,13.501,13.5589,13.2951,13.353,3335700.0
2010-03-31 09:40:00,20.76,20.85,20.6,20.74,2271800.0,13.3594,13.4173,13.2565,13.3466,2271800.0
2010-03-31 09:50:00,20.73,20.83,20.68,20.7,1348600.0,13.3401,13.4045,13.3079,13.3208,1348600.0
2010-03-31 10:00:00,20.7,20.81,20.69,20.78,1081000.0,13.3208,13.3916,13.3144,13.3723,1081000.0
2010-03-31 10:10:00,20.78,20.79,20.65,20.72,1301700.0,13.3723,13.3787,13.2886,13.3337,1301700.0
2010-03-31 10:20:00,20.72,20.83,20.71,20.79,931200.0,13.3337,13.4045,13.3273,13.3787,931200.0
2010-03-31 10:30:00,20.79,21.21,20.79,21.15,2616700.0,13.3787,13.649,13.3787,13.6104,2616700.0
2010-03-31 10:40:00,21.15,21.29,21.11,21.24,2001600.0,13.6104,13.7005,13.5847,13.6683,2001600.0
2010-03-31 10:50:00,21.24,21.25,21.01,21.08,1598300.0,13.6683,13.6748,13.5203,13.5654,1598300.0
2010-03-31 11:00:00,21.09,21.17,21.05,21.15,746500.0,13.5718,13.6233,13.5461,13.6104,746500.0
2010-03-31 11:10:00,21.15,21.2,21.12,21.16,648700.0,13.6104,13.6426,13.5911,13.6168,648700.0
2010-03-31 11:20:00,21.16,21.17,21.07,21.11,626200.0,13.6168,13.6233,13.5589,13.5847,626200.0
2010-03-31 11:30:00,21.11,21.28,21.1,21.26,632900.0,13.5847,13.6941,13.5782,13.6812,632900.0
2010-03-31 11:40:00,21.26,21.34,21.23,21.28,1132600.0,13.6812,13.7327,13.6619,13.6941,1132600.0
2010-03-31 11:50:00,21.27,21.5,21.25,21.49,1140100.0,13.6876,13.8356,13.6748,13.8292,1140100.0
2010-03-31 12:00:00,21.5,21.5,21.31,21.36,904200.0,13.8356,13.8356,13.7134,13.7455,904200.0
2010-03-31 12:10:00,21.36,21.48,21.34,21.47,507300.0,13.7455,13.8228,13.7327,13.8163,507300.0
2010-03-31 12:20:00,21.48,21.58,21.4,21.4,1245300.0,13.8228,13.8871,13.7713,13.7713,1245300.0
2010-03-31 12:30:00,21.4,21.49,21.35,21.48,613600.0,13.7713,13.8292,13.7391,13.8228,613600.0
2010-03-31 12:40:00,21.48,21.5,21.36,21.39,378600.0,13.8228,13.8356,13.7455,13.7648,378600.0
2010-03-31 12:50:00,21.39,21.44,21.37,21.4,254600.0,13.7648,13.797,13.752,13.7713,254600.0
2010-03-31 13:00:00,21.4,21.41,21.31,21.35,426500.0,13.7713,13.7777,13.7134,13.7391,426500.0
2010-03-31 13:10:00,21.34,21.37,21.34,21.34,308100.0,13.7327,13.752,13.7327,13.7327,308100.0
2010-03-31 13:20:00,21.34,21.46,21.32,21.43,561600.0,13.7327,13.8099,13.7198,13.7906,561600.0
2010-03-31 13:30:00,21.43,21.45,21.4,21.41,361900.0,13.7906,13.8035,13.7713,13.7777,361900.0
2010-03-31 13:40:00,21.42,21.53,21.42,21.51,752800.0,13.7842,13.8549,13.7842,13.8421,752800.0
2010-03-31 13:50:00,21.51,21.58,21.5,21.52,501100.0,13.8421,13.8871,13.8356,13.8485,501100.0
2010-03-31 14:00:00,21.53,21.62,21.49,21.56,880100.0,13.8549,13.9129,13.8292,13.8742,880100.0
2010-03-31 14:10:00,21.57,21.6,21.52,21.57,415000.0,13.8807,13.9,13.8485,13.8807,415000.0
2010-03-31 14:20:00,21.57,21.6,21.49,21.55,463200.0,13.8807,13.9,13.8292,13.8678,463200.0
2010-03-31 14:30:00,21.54,21.57,21.45,21.49,353600.0,13.8614,13.8807,13.8035,13.8292,353600.0
2010-03-31 14:40:00,21.49,21.49,21.21,21.22,1261300.0,13.8292,13.8292,13.649,13.6554,1261300.0
2010-03-31 14:50:00,21.23,21.29,21.21,21.21,918800.0,13.6619,13.7005,13.649,13.649,918800.0
2010-03-31 15:00:00,21.22,21.25,21.14,21.18,1058700.0,13.6554,13.6748,13.604,13.6297,1058700.0
2010-03-31 15:10:00,21.18,21.22,21.04,21.1,1435100.0,13.6297,13.6554,13.5396,13.5782,1435100.0
2010-03-31 15:20:00,21.1,21.2,21.06,21.17,1161700.0,13.5782,13.6426,13.5525,13.6233,1161700.0
2010-03-31 15:30:00,21.17,21.18,21.08,21.14,1136200.0,13.6233,13.6297,13.5654,13.604,1136200.0
2010-03-31 15:40:00,21.13,21.19,21.03,21.06,1227600.0,13.5975,13.6361,13.5332,13.5525,1227600.0
2010-03-31 15:50:00,21.06,21.18,21.05,21.18,1500600.0,13.5525,13.6297,13.5461,13.6297,1500600.0
2010-04-01 09:30:00,21.18,21.46,20.87,20.92,3962900.0,13.6297,13.8099,13.4302,13.4624,3962900.0
2010-04-01 09:40:00,20.93,21.08,20.7,21.04,3795800.0,13.4688,13.5654,13.3208,13.5396,3795800.0
2010-04-01 09:50:00,21.05,21.25,20.95,21.25,1852600.0,13.5461,13.6748,13.4817,13.6748,1852600.0
2010-04-01 10:00:00,21.25,21.34,21.12,21.17,2013100.0,13.6748,13.7327,13.5911,13.6233,2013100.0
2010-04-01 10:10:00,21.17,21.48,21.17,21.4,1783100.0,13.6233,13.8228,13.6233,13.7713,1783100.0
2010-04-01 10:20:00,21.4,21.44,21.15,21.21,1204500.0,13.7713,13.797,13.6104,13.649,1204500.0
2010-04-01 10:30:00,21.21,21.32,21.1,21.16,1172600.0,13.649,13.7198,13.5782,13.6168,1172600.0
2010-04-01 10:40:00,21.16,21.29,21.03,21.06,1330600.0,13.6168,13.7005,13.5332,13.5525,1330600.0
2010-04-01 10:50:00,21.06,21.18,21.04,21.17,957500.0,13.5525,13.6297,13.5396,13.6233,957500.0
2010-04-01 11:00:00,21.17,21.18,21.07,21.1,478600.0,13.6233,13.6297,13.5589,13.5782,478600.0
2010-04-01 11:10:00,21.11,21.18,21.06,21.15,455500.0,13.5847,13.6297,13.5525,13.6104,455500.0
2010-04-01 11:20:00,21.15,21.25,21.13,21.21,501500.0,13.6104,13.6748,13.5975,13.649,501500.0
2010-04-01 11:30:00,21.22,21.35,21.21,21.31,713400.0,13.6554,13.7391,13.649,13.7134,713400.0
2010-04-01 11:40:00,21.31,21.4,21.31,21.37,687600.0,13.7134,13.7713,13.7134,13.752,687600.0
2010-04-01 11:50:00,21.37,21.38,21.29,21.29,488800.0,13.752,13.7584,13.7005,13.7005,488800.0
2010-04-01 12:00:00,21.3,21.38,21.28,21.37,327900.0,13.7069,13.7584,13.6941,13.752,327900.0
2010-04-01 12:10:00,21.37,21.37,21.28,21.3,202900.0,13.752,13.752,13.6941,13.7069,202900.0
2010-04-01 12:20:00,21.31,21.4,21.29,21.35,757000.0,13.7134,13.7713,13.7005,13.7391,757000.0
2010-04-01 12:30:00,21.34,21.37,21.26,21.31,401500.0,13.7327,13.752,13.6812,13.7134,401500.0
2010-04-01 12:40:00,21.32,21.38,21.3,21.38,176200.0,13.7198,13.7584,13.7069,13.7584,176200.0
2010-04-01 12:50:00,21.37,21.42,21.35,21.38,487000.0,13.752,13.7842,13.7391,13.7584,487000.0
2010-04-01 13:00:00,21.38,21.41,21.31,21.34,312400.0,13.7584,13.7777,13.7134,13.7327,312400.0
2010-04-01 13:10:00,21.34,21.35,21.29,21.31,346700.0,13.7327,13.7391,13.7005,13.7134,346700.0
2010-04-01 13:20:00,21.3,21.31,21.24,21.27,342200.0,13.7069,13.7134,13.6683,13.6876,342200.0
2010-04-01 13:30:00,21.27,21.28,21.23,21.28,229500.0,13.6876,13.6941,13.6619,13.6941,229500.0
2010-04-01 13:40:00,21.28,21.28,21.17,21.19,698400.0,13.6941,13.6941,13.6233,13.6361,698400.0
2010-04-01 13:50:00,21.19,21.2,21.06,21.11,624200.0,13.6361,13.6426,13.5525,13.5847,624200.0
2010-04-01 14:00:00,21.1,21.13,21.05,21.08,428300.0,13.5782,13.5975,13.5461,13.5654,428300.0
2010-04-01 14:10:00,21.09,21.25,21.08,21.22,726800.0,13.5718,13.6748,13.5654,13.6554,726800.0
2010-04-01 14:20:00,21.23,21.25,21.13,21.14,478000.0,13.6619,13.6748,13.5975,13.604,478000.0
2010-04-01 14:30:00,21.14,21.16,21.04,21.06,521500.0,13.604,13.6168,13.5396,13.5525,521500.0
2010-04-01 14:40:00,21.05,21.16,21.0,21.16,873100.0,13.5461,13.6168,13.5139,13.6168,873100.0
2010-04-01 14:50:00,21.15,21.23,21.09,21.18,654300.0,13.6104,13.6619,13.5718,13.6297,654300.0
2010-04-01 15:00:00,21.18,21.24,21.15,21.22,411100.0,13.6297,13.6683,13.6104,13.6554,411100.0
2010-04-01 15:10:00,21.21,21.28,21.18,21.2,403700.0,13.649,13.6941,13.6297,13.6426,403700.0
2010-04-01 15:20:00,21.19,21.24,21.18,21.2,400900.0,13.6361,13.6683,13.6297,13.6426,400900.0
2010-04-01 15:30:00,21.19,21.3,21.19,21.28,594700.0,13.6361,13.7069,13.6361,13.6941,594700.0
2010-04-01 15:40:00,21.28,21.33,21.2,21.28,682700.0,13.6941,13.7262,13.6426,13.6941,682700.0
2010-04-01 15:50:00,21.29,21.34,21.25,21.29,808400.0,13.7005,13.7327,13.6748,13.7005,808400.0
2010-04-05 09:30:00,21.67,22.09,21.56,22.05,3285500.0,13.945,14.2153,13.8742,14.1896,3285500.0
2010-04-05 09:40:00,22.06,22.2,21.97,22.13,2432200.0,14.196,14.2861,14.1381,14.241,2432200.0
2010-04-05 09:50:00,22.14,22.16,22.06,22.14,929300.0,14.2475,14.2604,14.196,14.2475,929300.0
2010-04-05 10:00:00,22.14,22.24,22.02,22.24,2073200.0,14.2475,14.3118,14.1703,14.3118,2073200.0
2010-04-05 10:10:00,22.24,22.48,22.16,22.45,3913800.0,14.3118,14.4663,14.2604,14.447,3913800.0
2010-04-05 10:20:00,22.44,22.55,22.35,22.39,3182700.0,14.4405,14.5113,14.3826,14.4084,3182700.0
2010-04-05 10:30:00,22.38,22.6,22.37,22.56,2247300.0,14.4019,14.5435,14.3955,14.5178,2247300.0
2010-04-05 10:40:00,22.57,22.58,22.51,22.54,1163300.0,14.5242,14.5306,14.4856,14.5049,1163300.0
2010-04-05 10:50:00,22.54,22.82,22.54,22.7,2404400.0,14.5049,14.6851,14.5049,14.6079,2404400.0
2010-04-05 11:00:00,22.69,22.78,22.56,22.69,1442900.0,14.6014,14.6593,14.5178,14.6014,1442900.0
2010-04-05 11:10:00,22.68,22.87,22.66,22.83,1851300.0,14.595,14.7173,14.5821,14.6915,1851300.0
2010-04-05 11:20:00,22.83,22.89,22.78,22.86,1377900.0,14.6915,14.7301,14.6593,14.7108,1377900.0
2010-04-05 11:30:00,22.86,22.87,22.68,22.74,1488000.0,14.7108,14.7173,14.595,14.6336,1488000.0
2010-04-05 11:40:00,22.74,22.85,22.71,22.83,850200.0,14.6336,14.7044,14.6143,14.6915,850200.0
2010-04-05 11:50:00,22.83,22.85,22.77,22.79,591600.0,14.6915,14.7044,14.6529,14.6658,591600.0
2010-04-05 12:00:00,22.78,22.96,22.77,22.92,1151100.0,14.6593,14.7752,14.6529,14.7494,1151100.0
2010-04-05 12:10:00,22.92,22.94,22.83,22.88,632600.0,14.7494,14.7623,14.6915,14.7237,632600.0
2010-04-05 12:20:00,22.89,22.97,22.84,22.95,658400.0,14.7301,14.7816,14.6979,14.7687,658400.0
2010-04-05 12:30:00,22.96,22.99,22.93,22.98,681000.0,14.7752,14.7945,14.7559,14.788,681000.0
2010-04-05 12:40:00,22.99,22.99,22.87,22.91,775700.0,14.7945,14.7945,14.7173,14.743,775700.0
2010-04-05 12:50:00,22.9,22.99,22.89,22.95,516900.0,14.7366,14.7945,14.7301,14.7687,516900.0
2010-04-05 13:00:00,22.96,22.97,22.88,22.93,568900.0,14.7752,14.7816,14.7237,14.7559,568900.0
2010-04-05 13:10:00,22.93,22.95,22.88,22.91,501800.0,14.7559,14.7687,14.7237,14.743,501800.0
2010-04-05 13:20:00,22.91,22.98,22.91,22.95,527700.0,14.743,14.788,14.743,14.7687,527700.0
2010-04-05 13:30:00,22.94,22.98,22.87,22.9,645200.0,14.7623,14.788,14.7173,14.7366,645200.0
2010-04-05 13:40:00,22.91,22.94,22.76,22.82,1290600.0,14.743,14.7623,14.6465,14.6851,1290600.0
2010-04-05 13:50:00,22.82,22.92,22.81,22.87,848800.0,14.6851,14.7494,14.6786,14.7173,848800.0
2010-04-05 14:00:00,22.88,22.97,22.85,22.97,555400.0,14.7237,14.7816,14.7044,14.7816,555400.0
2010-04-05 14:10:00,22.97,23.14,22.93,23.07,2235100.0,14.7816,14.891,14.7559,14.846,2235100.0
2010-04-05 14:20:00,23.07,23.23,23.04,23.15,1833900.0,14.846,14.9489,14.8267,14.8974,1833900.0
2010-04-05 14:30:00,23.15,23.23,23.13,23.19,1172900.0,14.8974,14.9489,14.8846,14.9232,1172900.0
2010-04-05 14:40:00,23.18,23.28,23.18,23.25,1379600.0,14.9167,14.9811,14.9167,14.9618,1379600.0
2010-04-05 14:50:00,23.25,23.27,23.15,23.18,1224200.0,14.9618,14.9747,14.8974,14.9167,1224200.0
2010-04-05 15:00:00,23.18,23.26,23.16,23.2,910900.0,14.9167,14.9682,14.9039,14.9296,910900.0
2010-04-05 15:10:00,23.2,23.28,23.18,23.25,891900.0,14.9296,14.9811,14.9167,14.9618,891900.0
2010-04-05 15:20:00,23.25,23.41,23.23,23.32,1727800.0,14.9618,15.0648,14.9489,15.0068,1727800.0
2010-04-05 15:30:00,23.32,23.33,23.22,23.25,1150500.0,15.0068,15.0133,14.9425,14.9618,1150500.0
2010-04-05 15:40:00,23.25,23.36,23.21,23.32,1758800.0,14.9618,15.0326,14.936,15.0068,1758800.0
2010-04-05 15:50:00,23.31,23.37,23.27,23.34,2658000.0,15.0004,15.039,14.9747,15.0197,2658000.0
2010-04-06 09:30:00,23.36,23.67,23.08,23.43,3505300.0,15.0326,15.2321,14.8524,15.0776,3505300.0
2010-04-06 09:40:00,23.43,23.62,23.26,23.32,3334200.0,15.0776,15.1999,14.9682,15.0068,3334200.0
2010-04-06 09:50:00,23.31,23.35,23.14,23.29,1924600.0,15.0004,15.0261,14.891,14.9875,1924600.0
2010-04-06 10:00:00,23.3,23.39,23.13,23.3,2248900.0,14.994,15.0519,14.8846,14.994,2248900.0
2010-04-06 10:10:00,23.3,23.4,23.25,23.32,1386800.0,14.994,15.0583,14.9618,15.0068,1386800.0
2010-04-06 10:20:00,23.32,23.35,23.23,23.35,968300.0,15.0068,15.0261,14.9489,15.0261,968300.0
2010-04-06 10:30:00,23.35,23.5,23.33,23.47,1686500.0,15.0261,15.1227,15.0133,15.1034,1686500.0
2010-04-06 10:40:00,23.47,23.52,23.43,23.46,1377100.0,15.1034,15.1355,15.0776,15.0969,1377100.0
2010-04-06 10:50:00,23.46,23.59,23.35,23.55,1622100.0,15.0969,15.1806,15.0261,15.1548,1622100.0
2010-04-06 11:00:00,23.55,23.63,23.53,23.57,1237000.0,15.1548,15.2063,15.142,15.1677,1237000.0
2010-04-06 11:10:00,23.57,23.72,23.53,23.71,1154800.0,15.1677,15.2642,15.142,15.2578,1154800.0
2010-04-06 11:20:00,23.71,23.93,23.68,23.87,1946900.0,15.2578,15.3994,15.2385,15.3608,1946900.0
2010-04-06 11:30:00,23.88,23.96,23.79,23.81,1529000.0,15.3672,15.4187,15.3093,15.3222,1529000.0
2010-04-06 11:40:00,23.8,23.87,23.79,23.85,666600.0,15.3157,15.3608,15.3093,15.3479,666600.0
2010-04-06 11:50:00,23.84,23.86,23.7,23.76,1125900.0,15.3415,15.3543,15.2514,15.29,1125900.0
2010-04-06 12:00:00,23.76,23.8,23.73,23.79,567400.0,15.29,15.3157,15.2707,15.3093,567400.0
2010-04-06 12:10:00,23.8,23.83,23.76,23.81,543800.0,15.3157,15.335,15.29,15.3222,543800.0
2010-04-06 12:20:00,23.81,23.82,23.7,23.76,668600.0,15.3222,15.3286,15.2514,15.29,668600.0
2010-04-06 12:30:00,23.76,23.76,23.5,23.52,1784700.0,15.29,15.29,15.1227,15.1355,1784700.0
2010-04-06 12:40:00,23.51,23.62,23.5,23.59,853200.0,15.1291,15.1999,15.1227,15.1806,853200.0
2010-04-06 12:50:00,23.59,23.59,23.51,23.59,810500.0,15.1806,15.1806,15.1291,15.1806,810500.0
2010-04-06 13:00:00,23.59,23.66,23.53,23.63,478200.0,15.1806,15.2256,15.142,15.2063,478200.0
2010-04-06 13:10:00,23.63,23.66,23.56,23.57,321900.0,15.2063,15.2256,15.1613,15.1677,321900.0
2010-04-06 13:20:00,23.58,23.68,23.56,23.57,740800.0,15.1742,15.2385,15.1613,15.1677,740800.0
2010-04-06 13:30:00,23.57,23.59,23.3,23.34,1873100.0,15.1677,15.1806,14.994,15.0197,1873100.0
2010-04-06 13:40:00,23.34,23.39,23.21,23.27,1230400.0,15.0197,15.0519,14.936,14.9747,1230400.0
2010-04-06 13:50:00,23.27,23.33,23.25,23.28,789800.0,14.9747,15.0133,14.9618,14.9811,789800.0
2010-04-06 14:00:00,23.28,23.43,23.28,23.42,1095200.0,14.9811,15.0776,14.9811,15.0712,1095200.0
2010-04-06 14:10:00,23.42,23.52,23.42,23.49,1011900.0,15.0712,15.1355,15.0712,15.1162,1011900.0
2010-04-06 14:20:00,23.49,23.5,23.4,23.46,600700.0,15.1162,15.1227,15.0583,15.0969,600700.0
2010-04-06 14:30:00,23.46,23.53,23.43,23.52,441300.0,15.0969,15.142,15.0776,15.1355,441300.0
2010-04-06 14:40:00,23.52,23.53,23.37,23.38,638800.0,15.1355,15.142,15.039,15.0454,638800.0
2010-04-06 14:50:00,23.39,23.43,23.36,23.36,698900.0,15.0519,15.0776,15.0326,15.0326,698900.0
2010-04-06 15:00:00,23.38,23.39,23.31,23.37,559700.0,15.0454,15.0519,15.0004,15.039,559700.0
2010-04-06 15:10:00,23.37,23.47,23.34,23.46,727300.0,15.039,15.1034,15.0197,15.0969,727300.0
2010-04-06 15:20:00,23.45,23.47,23.39,23.44,619400.0,15.0905,15.1034,15.0519,15.0841,619400.0
2010-04-06 15:30:00,23.44,23.48,23.42,23.45,584000.0,15.0841,15.1098,15.0712,15.0905,584000.0
2010-04-06 15:40:00,23.45,23.46,23.36,23.4,1009700.0,15.0905,15.0969,15.0326,15.0583,1009700.0
2010-04-06 15:50:00,23.4,23.42,23.35,23.41,1336500.0,15.0583,15.0712,15.0261,15.0648,1336500.0
2010-04-07 09:30:00,22.89,23.0,22.66,22.88,4175600.0,14.7301,14.8009,14.5821,14.7237,4175600.0
2010-04-07 09:40:00,22.88,22.99,22.75,22.85,2743400.0,14.7237,14.7945,14.64,14.7044,2743400.0
2010-04-07 09:50:00,22.85,23.29,22.81,23.21,3310200.0,14.7044,14.9875,14.6786,14.936,3310200.0
2010-04-07 10:00:00,23.23,23.35,22.82,23.16,2665300.0,14.9489,15.0261,14.6851,14.9039,2665300.0
2010-04-07 10:10:00,23.16,23.23,23.05,23.07,1090800.0,14.9039,14.9489,14.8331,14.846,1090800.0
2010-04-07 10:20:00,23.07,23.28,23.05,23.2,1220400.0,14.846,14.9811,14.8331,14.9296,1220400.0
2010-04-07 10:30:00,23.21,23.32,23.15,23.21,954700.0,14.936,15.0068,14.8974,14.936,954700.0
2010-04-07 10:40:00,23.21,23.22,22.96,23.0,1294900.0,14.936,14.9425,14.7752,14.8009,1294900.0
2010-04-07 10:50:00,23.01,23.08,22.99,23.04,599000.0,14.8073,14.8524,14.7945,14.8267,599000.0
2010-04-07 11:00:00,23.03,23.05,22.88,23.01,1096900.0,14.8202,14.8331,14.7237,14.8073,1096900.0
2010-04-07 11:10:00,23.02,23.13,22.98,23.12,832000.0,14.8138,14.8846,14.788,14.8781,832000.0
2010-04-07 11:20:00,23.12,23.13,23.05,23.11,373900.0,14.8781,14.8846,14.8331,14.8717,373900.0
2010-04-07 11:30:00,23.1,23.12,23.02,23.02,470000.0,14.8653,14.8781,14.8138,14.8138,470000.0
2010-04-07 11:40:00,23.02,23.09,23.02,23.05,324700.0,14.8138,14.8588,14.8138,14.8331,324700.0
2010-04-07 11:50:00,23.04,23.15,23.04,23.09,498700.0,14.8267,14.8974,14.8267,14.8588,498700.0
2010-04-07 12:00:00,23.09,23.14,23.02,23.06,420300.0,14.8588,14.891,14.8138,14.8395,420300.0
2010-04-07 12:10:00,23.06,23.07,23.0,23.0,286700.0,14.8395,14.846,14.8009,14.8009,286700.0
2010-04-07 12:20:00,23.0,23.03,22.97,22.98,494800.0,14.8009,14.8202,14.7816,14.788,494800.0
2010-04-07 12:30:00,22.98,23.05,22.97,23.03,249800.0,14.788,14.8331,14.7816,14.8202,249800.0
2010-04-07 12:40:00,23.02,23.05,23.0,23.03,190900.0,14.8138,14.8331,14.8009,14.8202,190900.0
2010-04-07 12:50:00,23.02,23.09,23.01,23.09,261700.0,14.8138,14.8588,14.8073,14.8588,261700.0
2010-04-07 13:00:00,23.09,23.13,23.06,23.08,522700.0,14.8588,14.8846,14.8395,14.8524,522700.0
2010-04-07 13:10:00,23.08,23.13,23.06,23.1,280200.0,14.8524,14.8846,14.8395,14.8653,280200.0
2010-04-07 13:20:00,23.1,23.12,23.08,23.11,271400.0,14.8653,14.8781,14.8524,14.8717,271400.0
2010-04-07 13:30:00,23.11,23.11,23.06,23.07,168400.0,14.8717,14.8717,14.8395,14.846,168400.0
2010-04-07 13:40:00,23.06,23.1,22.97,22.99,375700.0,14.8395,14.8653,14.7816,14.7945,375700.0
2010-04-07 13:50:00,23.0,23.05,22.96,23.04,429100.0,14.8009,14.8331,14.7752,14.8267,429100.0
2010-04-07 14:00:00,23.04,23.1,23.02,23.07,368700.0,14.8267,14.8653,14.8138,14.846,368700.0
2010-04-07 14:10:00,23.07,23.07,22.96,23.01,397600.0,14.846,14.846,14.7752,14.8073,397600.0
2010-04-07 14:20:00,23.01,23.01,22.89,22.95,823200.0,14.8073,14.8073,14.7301,14.7687,823200.0
2010-04-07 14:30:00,22.94,22.95,22.81,22.86,1164100.0,14.7623,14.7687,14.6786,14.7108,1164100.0
2010-04-07 14:40:00,22.87,22.89,22.83,22.83,400200.0,14.7173,14.7301,14.6915,14.6915,400200.0
2010-04-07 14:50:00,22.83,22.94,22.81,22.91,695600.0,14.6915,14.7623,14.6786,14.743,695600.0
2010-04-07 15:00:00,22.92,22.92,22.67,22.68,1852200.0,14.7494,14.7494,14.5885,14.595,1852200.0
2010-04-07 15:10:00,22.69,22.73,22.6,22.7,1230200.0,14.6014,14.6272,14.5435,14.6079,1230200.0
2010-04-07 15:20:00,22.7,22.86,22.68,22.85,1258700.0,14.6079,14.7108,14.595,14.7044,1258700.0
2010-04-07 15:30:00,22.85,22.89,22.78,22.87,1028100.0,14.7044,14.7301,14.6593,14.7173,1028100.0
2010-04-07 15:40:00,22.87,22.89,22.81,22.84,952000.0,14.7173,14.7301,14.6786,14.6979,952000.0
2010-04-07 15:50:00,22.84,22.93,22.83,22.9,1496500.0,14.6979,14.7559,14.6915,14.7366,1496500.0
2010-04-08 09:30:00,22.81,22.85,22.61,22.71,1200800.0,14.6786,14.7044,14.5499,14.6143,1200800.0
2010-04-08 09:40:00,22.71,23.12,22.6,22.96,2274800.0,14.6143,14.8781,14.5435,14.7752,2274800.0
2010-04-08 09:50:00,22.96,23.3,22.94,23.23,2787500.0,14.7752,14.994,14.7623,14.9489,2787500.0
2010-04-08 10:00:00,23.24,23.49,23.24,23.3,3611400.0,14.9554,15.1162,14.9554,14.994,3611400.0
2010-04-08 10:10:00,23.29,23.58,23.25,23.57,2957500.0,14.9875,15.1742,14.9618,15.1677,2957500.0
2010-04-08 10:20:00,23.57,23.73,23.53,23.6,2668400.0,15.1677,15.2707,15.142,15.187,2668400.0
2010-04-08 10:30:00,23.6,23.8,23.56,23.64,2330900.0,15.187,15.3157,15.1613,15.2128,2330900.0
2010-04-08 10:40:00,23.64,23.69,23.55,23.64,1642200.0,15.2128,15.2449,15.1548,15.2128,1642200.0
2010-04-08 10:50:00,23.63,23.7,23.56,23.62,1629300.0,15.2063,15.2514,15.1613,15.1999,1629300.0
2010-04-08 11:00:00,23.62,23.86,23.62,23.76,2335700.0,15.1999,15.3543,15.1999,15.29,2335700.0
2010-04-08 11:10:00,23.76,23.83,23.65,23.76,1404200.0,15.29,15.335,15.2192,15.29,1404200.0
2010-04-08 11:20:00,23.76,23.96,23.72,23.82,1982100.0,15.29,15.4187,15.2642,15.3286,1982100.0
2010-04-08 11:30:00,23.82,24.05,23.81,23.92,2487100.0,15.3286,15.4766,15.3222,15.3929,2487100.0
2010-04-08 11:40:00,23.92,23.99,23.85,23.95,1189100.0,15.3929,15.438,15.3479,15.4123,1189100.0
2010-04-08 11:50:00,23.94,23.96,23.82,23.88,781700.0,15.4058,15.4187,15.3286,15.3672,781700.0
2010-04-08 12:00:00,23.87,23.93,23.83,23.9,625000.0,15.3608,15.3994,15.335,15.3801,625000.0
2010-04-08 12:10:00,23.91,23.92,23.79,23.87,829800.0,15.3865,15.3929,15.3093,15.3608,829800.0
2010-04-08 12:20:00,23.87,23.97,23.85,23.89,1089900.0,15.3608,15.4251,15.3479,15.3736,1089900.0
2010-04-08 12:30:00,23.89,23.95,23.8,23.95,752100.0,15.3736,15.4123,15.3157,15.4123,752100.0
2010-04-08 12:40:00,23.94,23.96,23.84,23.9,676400.0,15.4058,15.4187,15.3415,15.3801,676400.0
2010-04-08 12:50:00,23.9,24.02,23.88,23.97,1077600.0,15.3801,15.4573,15.3672,15.4251,1077600.0
2010-04-08 13:00:00,23.96,24.08,23.92,24.01,1144800.0,15.4187,15.4959,15.3929,15.4509,1144800.0
2010-04-08 13:10:00,24.01,24.08,23.97,24.05,1090300.0,15.4509,15.4959,15.4251,15.4766,1090300.0
2010-04-08 13:20:00,24.04,24.3,24.04,24.23,1811200.0,15.4702,15.6375,15.4702,15.5924,1811200.0
2010-04-08 13:30:00,24.24,24.46,24.21,24.42,1801800.0,15.5989,15.7404,15.5796,15.7147,1801800.0
2010-04-08 13:40:00,24.42,24.42,24.26,24.34,1497200.0,15.7147,15.7147,15.6117,15.6632,1497200.0
2010-04-08 13:50:00,24.34,24.34,24.13,24.17,1716900.0,15.6632,15.6632,15.5281,15.5538,1716900.0
2010-04-08 14:00:00,24.17,24.21,24.1,24.16,1065300.0,15.5538,15.5796,15.5088,15.5474,1065300.0
2010-04-08 14:10:00,24.16,24.3,24.08,24.28,1122000.0,15.5474,15.6375,15.4959,15.6246,1122000.0
2010-04-08 14:20:00,24.28,24.3,24.24,24.24,665500.0,15.6246,15.6375,15.5989,15.5989,665500.0
2010-04-08 14:30:00,24.25,24.3,24.16,24.29,722200.0,15.6053,15.6375,15.5474,15.631,722200.0
2010-04-08 14:40:00,24.28,24.48,24.28,24.42,1754300.0,15.6246,15.7533,15.6246,15.7147,1754300.0
2010-04-08 14:50:00,24.42,24.42,24.26,24.31,677200.0,15.7147,15.7147,15.6117,15.6439,677200.0
2010-04-08 15:00:00,24.32,24.41,24.3,24.36,806000.0,15.6504,15.7083,15.6375,15.6761,806000.0
2010-04-08 15:10:00,24.37,24.55,24.34,24.48,1710400.0,15.6825,15.7984,15.6632,15.7533,1710400.0
2010-04-08 15:20:00,24.48,24.66,24.45,24.63,2059900.0,15.7533,15.8691,15.734,15.8498,2059900.0
2010-04-08 15:30:00,24.63,24.64,24.47,24.48,1471500.0,15.8498,15.8563,15.7469,15.7533,1471500.0
2010-04-08 15:40:00,24.48,24.54,24.4,24.46,2444500.0,15.7533,15.7919,15.7018,15.7404,2444500.0
2010-04-08 15:50:00,24.47,24.47,24.2,24.23,3282900.0,15.7469,15.7469,15.5731,15.5924,3282900.0
2010-04-09 09:30:00,24.39,24.42,24.12,24.13,2611100.0,15.6954,15.7147,15.5217,15.5281,2611100.0
2010-04-09 09:40:00,24.14,24.28,23.93,23.99,2828400.0,15.5345,15.6246,15.3994,15.438,2828400.0
2010-04-09 09:50:00,24.0,24.34,23.98,24.26,1849200.0,15.4444,15.6632,15.4316,15.6117,1849200.0
2010-04-09 10:00:00,24.26,24.27,23.99,24.02,1893800.0,15.6117,15.6182,15.438,15.4573,1893800.0
2010-04-09 10:10:00,24.03,24.35,24.02,24.29,1787200.0,15.4637,15.6697,15.4573,15.631,1787200.0
2010-04-09 10:20:00,24.3,24.38,24.11,24.16,1950100.0,15.6375,15.689,15.5152,15.5474,1950100.0
2010-04-09 10:30:00,24.16,24.32,24.16,24.3,1418300.0,15.5474,15.6504,15.5474,15.6375,1418300.0
2010-04-09 10:40:00,24.3,24.36,24.04,24.27,757600.0,15.6375,15.6761,15.4702,15.6182,757600.0
2010-04-09 10:50:00,24.27,24.28,24.11,24.15,1302300.0,15.6182,15.6246,15.5152,15.541,1302300.0
2010-04-09 11:00:00,24.15,24.18,23.98,24.0,1223600.0,15.541,15.5603,15.4316,15.4444,1223600.0
2010-04-09 11:10:00,24.0,24.13,23.98,24.06,647200.0,15.4444,15.5281,15.4316,15.483,647200.0
2010-04-09 11:20:00,24.07,24.18,24.06,24.17,578400.0,15.4895,15.5603,15.483,15.5538,578400.0
2010-04-09 11:30:00,24.17,24.19,24.03,24.1,807200.0,15.5538,15.5667,15.4637,15.5088,807200.0
2010-04-09 11:40:00,24.1,24.13,24.01,24.01,500800.0,15.5088,15.5281,15.4509,15.4509,500800.0
2010-04-09 11:50:00,24.01,24.09,24.0,24.05,657700.0,15.4509,15.5023,15.4444,15.4766,657700.0
2010-04-09 12:00:00,24.06,24.08,24.04,24.08,217800.0,15.483,15.4959,15.4702,15.4959,217800.0
2010-04-09 12:10:00,24.07,24.12,24.04,24.08,519400.0,15.4895,15.5217,15.4702,15.4959,519400.0
2010-04-09 12:20:00,24.09,24.14,24.08,24.13,325600.0,15.5023,15.5345,15.4959,15.5281,325600.0
2010-04-09 12:30:00,24.13,24.13,24.04,24.04,541600.0,15.5281,15.5281,15.4702,15.4702,541600.0
2010-04-09 12:40:00,24.04,24.11,24.04,24.07,260100.0,15.4702,15.5152,15.4702,15.4895,260100.0
2010-04-09 12:50:00,24.06,24.08,24.02,24.07,238600.0,15.483,15.4959,15.4573,15.4895,238600.0
2010-04-09 13:00:00,24.07,24.12,24.02,24.03,422900.0,15.4895,15.5217,15.4573,15.4637,422900.0
2010-04-09 13:10:00,24.04,24.1,24.02,24.08,367200.0,15.4702,15.5088,15.4573,15.4959,367200.0
2010-04-09 13:20:00,24.09,24.1,24.06,24.06,223300.0,15.5023,15.5088,15.483,15.483,223300.0
2010-04-09 13:30:00,24.06,24.11,24.05,24.1,242400.0,15.483,15.5152,15.4766,15.5088,242400.0
2010-04-09 13:40:00,24.1,24.18,24.09,24.15,980400.0,15.5088,15.5603,15.5023,15.541,980400.0
2010-04-09 13:50:00,24.16,24.19,24.11,24.13,516600.0,15.5474,15.5667,15.5152,15.5281,516600.0
2010-04-09 14:00:00,24.14,24.18,24.09,24.17,356400.0,15.5345,15.5603,15.5023,15.5538,356400.0
2010-04-09 14:10:00,24.17,24.19,24.15,24.17,278800.0,15.5538,15.5667,15.541,15.5538,278800.0
2010-04-09 14:20:00,24.17,24.18,24.09,24.1,265000.0,15.5538,15.5603,15.5023,15.5088,265000.0
2010-04-09 14:30:00,24.09,24.18,24.07,24.16,592200.0,15.5023,15.5603,15.4895,15.5474,592200.0
2010-04-09 14:40:00,24.17,24.23,24.15,24.2,1261500.0,15.5538,15.5924,15.541,15.5731,1261500.0
2010-04-09 14:50:00,24.2,24.21,24.11,24.16,792700.0,15.5731,15.5796,15.5152,15.5474,792700.0
2010-04-09 15:00:00,24.17,24.2,24.05,24.05,632400.0,15.5538,15.5731,15.4766,15.4766,632400.0
2010-04-09 15:10:00,24.06,24.18,24.05,24.16,512500.0,15.483,15.5603,15.4766,15.5474,512500.0
2010-04-09 15:20:00,24.17,24.17,24.05,24.13,1094500.0,15.5538,15.5538,15.4766,15.5281,1094500.0
2010-04-09 15:30:00,24.13,24.18,24.08,24.1,907300.0,15.5281,15.5603,15.4959,15.5088,907300.0
2010-04-09 15:40:00,24.11,24.17,24.08,24.16,898500.0,15.5152,15.5538,15.4959,15.5474,898500.0
2010-04-09 15:50:00,24.16,24.17,24.08,24.1,1358300.0,15.5474,15.5538,15.4959,15.5088,1358300.0
2010-04-12 09:30:00,24.44,24.44,24.14,24.18,1332900.0,15.7276,15.7276,15.5345,15.5603,1332900.0
2010-04-12 09:40:00,24.19,24.4,24.14,24.34,1175500.0,15.5667,15.7018,15.5345,15.6632,1175500.0
2010-04-12 09:50:00,24.33,24.54,24.3,24.31,1747500.0,15.6568,15.7919,15.6375,15.6439,1747500.0
2010-04-12 10:00:00,24.31,24.74,24.29,24.74,2242900.0,15.6439,15.9206,15.631,15.9206,2242900.0
2010-04-12 10:10:00,24.74,24.85,24.65,24.69,2061600.0,15.9206,15.9914,15.8627,15.8885,2061600.0
2010-04-12 10:20:00,24.7,24.89,24.66,24.85,1367600.0,15.8949,16.0172,15.8691,15.9914,1367600.0
2010-04-12 10:30:00,24.85,24.87,24.72,24.75,1211500.0,15.9914,16.0043,15.9078,15.9271,1211500.0
2010-04-12 10:40:00,24.75,24.87,24.74,24.84,804200.0,15.9271,16.0043,15.9206,15.985,804200.0
2010-04-12 10:50:00,24.84,24.93,24.84,24.89,887200.0,15.985,16.0429,15.985,16.0172,887200.0
2010-04-12 11:00:00,24.9,24.95,24.85,24.91,663100.0,16.0236,16.0558,15.9914,16.03,663100.0
2010-04-12 11:10:00,24.91,24.93,24.75,24.77,738100.0,16.03,16.0429,15.9271,15.9399,738100.0
2010-04-12 11:20:00,24.78,24.81,24.71,24.72,867800.0,15.9464,15.9657,15.9013,15.9078,867800.0
2010-04-12 11:30:00,24.72,24.73,24.32,24.47,4081200.0,15.9078,15.9142,15.6504,15.7469,4081200.0
2010-04-12 11:40:00,24.47,24.55,24.41,24.45,1275800.0,15.7469,15.7984,15.7083,15.734,1275800.0
2010-04-12 11:50:00,24.46,24.46,24.23,24.29,1651600.0,15.7404,15.7404,15.5924,15.631,1651600.0
2010-04-12 12:00:00,24.28,24.39,24.2,24.26,1021700.0,15.6246,15.6954,15.5731,15.6117,1021700.0
2010-04-12 12:10:00,24.26,24.38,24.24,24.37,595300.0,15.6117,15.689,15.5989,15.6825,595300.0
2010-04-12 12:20:00,24.36,24.44,24.34,24.41,572200.0,15.6761,15.7276,15.6632,15.7083,572200.0
2010-04-12 12:30:00,24.42,24.44,24.36,24.42,377400.0,15.7147,15.7276,15.6761,15.7147,377400.0
2010-04-12 12:40:00,24.43,24.49,24.41,24.42,519900.0,15.7211,15.7598,15.7083,15.7147,519900.0
2010-04-12 12:50:00,24.43,24.43,24.3,24.32,655200.0,15.7211,15.7211,15.6375,15.6504,655200.0
2010-04-12 13:00:00,24.32,24.56,24.32,24.5,1003400.0,15.6504,15.8048,15.6504,15.7662,1003400.0
2010-04-12 13:10:00,24.49,24.59,24.47,24.55,454100.0,15.7598,15.8241,15.7469,15.7984,454100.0
2010-04-12 13:20:00,24.55,24.58,24.43,24.43,411300.0,15.7984,15.8177,15.7211,15.7211,411300.0
2010-04-12 13:30:00,24.44,24.55,24.44,24.5,581400.0,15.7276,15.7984,15.7276,15.7662,581400.0
2010-04-12 13:40:00,24.5,24.53,24.46,24.5,293600.0,15.7662,15.7855,15.7404,15.7662,293600.0
2010-04-12 13:50:00,24.49,24.54,24.39,24.44,638200.0,15.7598,15.7919,15.6954,15.7276,638200.0
2010-04-12 14:00:00,24.44,24.52,24.41,24.44,455700.0,15.7276,15.7791,15.7083,15.7276,455700.0
2010-04-12 14:10:00,24.45,24.5,24.43,24.44,226500.0,15.734,15.7662,15.7211,15.7276,226500.0
2010-04-12 14:20:00,24.44,24.5,24.43,24.47,286600.0,15.7276,15.7662,15.7211,15.7469,286600.0
2010-04-12 14:30:00,24.48,24.49,24.36,24.41,661600.0,15.7533,15.7598,15.6761,15.7083,661600.0
2010-04-12 14:40:00,24.41,24.42,24.31,24.37,525100.0,15.7083,15.7147,15.6439,15.6825,525100.0
2010-04-12 14:50:00,24.37,24.39,24.28,24.28,543000.0,15.6825,15.6954,15.6246,15.6246,543000.0
2010-04-12 15:00:00,24.29,24.35,24.28,24.32,416000.0,15.631,15.6697,15.6246,15.6504,416000.0
2010-04-12 15:10:00,24.32,24.35,24.2,24.25,862000.0,15.6504,15.6697,15.5731,15.6053,862000.0
2010-04-12 15:20:00,24.26,24.27,24.12,24.22,1224500.0,15.6117,15.6182,15.5217,15.586,1224500.0
2010-04-12 15:30:00,24.21,24.33,24.16,24.27,931100.0,15.5796,15.6568,15.5474,15.6182,931100.0
2010-04-12 15:40:00,24.27,24.27,24.14,24.14,1127500.0,15.6182,15.6182,15.5345,15.5345,1127500.0
2010-04-12 15:50:00,24.15,24.23,24.1,24.18,1541500.0,15.541,15.5924,15.5088,15.5603,1541500.0
2010-04-13 09:30:00,24.35,24.61,24.18,24.6,2224800.0,15.6697,15.837,15.5603,15.8305,2224800.0
2010-04-13 09:40:00,24.59,24.7,24.45,24.65,2004900.0,15.8241,15.8949,15.734,15.8627,2004900.0
2010-04-13 09:50:00,24.65,24.75,24.6,24.65,1396900.0,15.8627,15.9271,15.8305,15.8627,1396900.0
2010-04-13 10:00:00,24.65,24.71,24.57,24.65,1021400.0,15.8627,15.9013,15.8112,15.8627,1021400.0
2010-04-13 10:10:00,24.66,24.8,24.65,24.75,1347700.0,15.8691,15.9592,15.8627,15.9271,1347700.0
2010-04-13 10:20:00,24.75,24.76,24.45,24.47,1793300.0,15.9271,15.9335,15.734,15.7469,1793300.0
2010-04-13 10:30:00,24.46,24.57,24.35,24.48,1722100.0,15.7404,15.8112,15.6697,15.7533,1722100.0
2010-04-13 10:40:00,24.48,24.55,24.43,24.45,780800.0,15.7533,15.7984,15.7211,15.734,780800.0
2010-04-13 10:50:00,24.45,24.48,24.38,24.44,634400.0,15.734,15.7533,15.689,15.7276,634400.0
2010-04-13 11:00:00,24.43,24.46,24.34,24.38,788800.0,15.7211,15.7404,15.6632,15.689,788800.0
2010-04-13 11:10:00,24.39,24.44,24.28,24.42,691100.0,15.6954,15.7276,15.6246,15.7147,691100.0
2010-04-13 11:20:00,24.43,24.53,24.42,24.46,659700.0,15.7211,15.7855,15.7147,15.7404,659700.0
2010-04-13 11:30:00,24.47,24.56,24.46,24.47,346300.0,15.7469,15.8048,15.7404,15.7469,346300.0
2010-04-13 11:40:00,24.47,24.53,24.39,24.43,356200.0,15.7469,15.7855,15.6954,15.7211,356200.0
2010-04-13 11:50:00,24.43,24.46,24.37,24.45,313900.0,15.7211,15.7404,15.6825,15.734,313900.0
2010-04-13 12:00:00,24.45,24.48,24.39,24.45,413100.0,15.734,15.7533,15.6954,15.734,413100.0
2010-04-13 12:10:00,24.45,24.51,24.43,24.49,395700.0,15.734,15.7726,15.7211,15.7598,395700.0
2010-04-13 12:20:00,24.49,24.5,24.43,24.47,310000.0,15.7598,15.7662,15.7211,15.7469,310000.0
2010-04-13 12:30:00,24.47,24.49,24.38,24.42,284800.0,15.7469,15.7598,15.689,15.7147,284800.0
2010-04-13 12:40:00,24.42,24.44,24.37,24.39,230600.0,15.7147,15.7276,15.6825,15.6954,230600.0
2010-04-13 12:50:00,24.4,24.5,24.38,24.48,645300.0,15.7018,15.7662,15.689,15.7533,645300.0
2010-04-13 13:00:00,24.48,24.56,24.44,24.56,553900.0,15.7533,15.8048,15.7276,15.8048,553900.0
2010-04-13 13:10:00,24.56,24.63,24.53,24.53,561500.0,15.8048,15.8498,15.7855,15.7855,561500.0
2010-04-13 13:20:00,24.54,24.59,24.53,24.57,304200.0,15.7919,15.8241,15.7855,15.8112,304200.0
2010-04-13 13:30:00,24.57,24.6,24.54,24.59,266600.0,15.8112,15.8305,15.7919,15.8241,266600.0
2010-04-13 13:40:00,24.59,24.62,24.55,24.6,461000.0,15.8241,15.8434,15.7984,15.8305,461000.0
2010-04-13 13:50:00,24.61,24.68,24.6,24.67,399800.0,15.837,15.882,15.8305,15.8756,399800.0
2010-04-13 14:00:00,24.66,24.73,24.63,24.63,493200.0,15.8691,15.9142,15.8498,15.8498,493200.0
2010-04-13 14:10:00,24.63,24.68,24.61,24.67,283900.0,15.8498,15.882,15.837,15.8756,283900.0
2010-04-13 14:20:00,24.66,24.68,24.58,24.58,356000.0,15.8691,15.882,15.8177,15.8177,356000.0
2010-04-13 14:30:00,24.58,24.66,24.52,24.57,508100.0,15.8177,15.8691,15.7791,15.8112,508100.0
2010-04-13 14:40:00,24.57,24.65,24.56,24.64,377200.0,15.8112,15.8627,15.8048,15.8563,377200.0
2010-04-13 14:50:00,24.64,24.68,24.56,24.6,388300.0,15.8563,15.882,15.8048,15.8305,388300.0
2010-04-13 15:00:00,24.61,24.64,24.59,24.62,275800.0,15.837,15.8563,15.8241,15.8434,275800.0
2010-04-13 15:10:00,24.62,24.64,24.55,24.63,551200.0,15.8434,15.8563,15.7984,15.8498,551200.0
2010-04-13 15:20:00,24.63,24.64,24.57,24.6,593200.0,15.8498,15.8563,15.8112,15.8305,593200.0
2010-04-13 15:30:00,24.6,24.62,24.56,24.58,504700.0,15.8305,15.8434,15.8048,15.8177,504700.0
2010-04-13 15:40:00,24.58,24.59,24.45,24.47,1023800.0,15.8177,15.8241,15.734,15.7469,1023800.0
2010-04-13 15:50:00,24.47,24.51,24.37,24.39,1536200.0,15.7469,15.7726,15.6825,15.6954,1536200.0
2010-04-14 09:30:00,24.76,24.83,24.55,24.68,1679300.0,15.9335,15.9785,15.7984,15.882,1679300.0
2010-04-14 09:40:00,24.68,24.77,24.6,24.68,1104500.0,15.882,15.9399,15.8305,15.882,1104500.0
2010-04-14 09:50:00,24.68,24.7,24.53,24.69,1674000.0,15.882,15.8949,15.7855,15.8885,1674000.0
2010-04-14 10:00:00,24.69,24.7,24.59,24.63,1000300.0,15.8885,15.8949,15.8241,15.8498,1000300.0
2010-04-14 10:10:00,24.63,24.64,24.44,24.59,1853700.0,15.8498,15.8563,15.7276,15.8241,1853700.0
2010-04-14 10:20:00,24.59,24.62,24.52,24.58,708800.0,15.8241,15.8434,15.7791,15.8177,708800.0
2010-04-14 10:30:00,24.58,24.63,24.52,24.6,753800.0,15.8177,15.8498,15.7791,15.8305,753800.0
2010-04-14 10:40:00,24.6,24.63,24.49,24.62,973900.0,15.8305,15.8498,15.7598,15.8434,973900.0
2010-04-14 10:50:00,24.62,24.69,24.58,24.61,845000.0,15.8434,15.8885,15.8177,15.837,845000.0
2010-04-14 11:00:00,24.61,24.66,24.57,24.57,570700.0,15.837,15.8691,15.8112,15.8112,570700.0
2010-04-14 11:10:00,24.56,24.69,24.56,24.68,665700.0,15.8048,15.8885,15.8048,15.882,665700.0
2010-04-14 11:20:00,24.67,24.76,24.67,24.72,1072000.0,15.8756,15.9335,15.8756,15.9078,1072000.0
2010-04-14 11:30:00,24.73,24.74,24.65,24.67,348900.0,15.9142,15.9206,15.8627,15.8756,348900.0
2010-04-14 11:40:00,24.68,24.72,24.64,24.68,373100.0,15.882,15.9078,15.8563,15.882,373100.0
2010-04-14 11:50:00,24.69,24.69,24.58,24.58,584200.0,15.8885,15.8885,15.8177,15.8177,584200.0
2010-04-14 12:00:00,24.58,24.6,24.45,24.52,990100.0,15.8177,15.8305,15.734,15.7791,990100.0
2010-04-14 12:10:00,24.53,24.6,24.5,24.58,612900.0,15.7855,15.8305,15.7662,15.8177,612900.0
2010-04-14 12:20:00,24.57,24.61,24.52,24.56,371100.0,15.8112,15.837,15.7791,15.8048,371100.0
2010-04-14 12:30:00,24.56,24.62,24.53,24.55,415300.0,15.8048,15.8434,15.7855,15.7984,415300.0
2010-04-14 12:40:00,24.55,24.61,24.54,24.6,311500.0,15.7984,15.837,15.7919,15.8305,311500.0
2010-04-14 12:50:00,24.6,24.62,24.55,24.58,339100.0,15.8305,15.8434,15.7984,15.8177,339100.0
2010-04-14 13:00:00,24.59,24.59,24.34,24.4,1527600.0,15.8241,15.8241,15.6632,15.7018,1527600.0
2010-04-14 13:10:00,24.39,24.48,24.28,24.3,1732900.0,15.6954,15.7533,15.6246,15.6375,1732900.0
2010-04-14 13:20:00,24.3,24.35,24.16,24.35,1519700.0,15.6375,15.6697,15.5474,15.6697,1519700.0
2010-04-14 13:30:00,24.34,24.39,24.0,24.03,1937200.0,15.6632,15.6954,15.4444,15.4637,1937200.0
2010-04-14 13:40:00,24.04,24.12,23.95,24.0,2295700.0,15.4702,15.5217,15.4123,15.4444,2295700.0
2010-04-14 13:50:00,24.0,24.07,23.93,24.05,1429600.0,15.4444,15.4895,15.3994,15.4766,1429600.0
2010-04-14 14:00:00,24.06,24.18,24.05,24.17,876900.0,15.483,15.5603,15.4766,15.5538,876900.0
2010-04-14 14:10:00,24.17,24.25,24.13,24.18,851800.0,15.5538,15.6053,15.5281,15.5603,851800.0
2010-04-14 14:20:00,24.18,24.32,24.14,24.3,714900.0,15.5603,15.6504,15.5345,15.6375,714900.0
2010-04-14 14:30:00,24.31,24.35,24.26,24.29,838400.0,15.6439,15.6697,15.6117,15.631,838400.0
2010-04-14 14:40:00,24.28,24.29,24.2,24.27,523400.0,15.6246,15.631,15.5731,15.6182,523400.0
2010-04-14 14:50:00,24.27,24.3,24.21,24.25,556400.0,15.6182,15.6375,15.5796,15.6053,556400.0
2010-04-14 15:00:00,24.25,24.27,24.16,24.2,610800.0,15.6053,15.6182,15.5474,15.5731,610800.0
2010-04-14 15:10:00,24.2,24.22,24.02,24.02,1143500.0,15.5731,15.586,15.4573,15.4573,1143500.0
2010-04-14 15:20:00,24.02,24.12,23.95,24.11,1435700.0,15.4573,15.5217,15.4123,15.5152,1435700.0
2010-04-14 15:30:00,24.11,24.15,23.97,23.98,1317000.0,15.5152,15.541,15.4251,15.4316,1317000.0
2010-04-14 15:40:00,23.97,24.08,23.97,24.06,963200.0,15.4251,15.4959,15.4251,15.483,963200.0
2010-04-14 15:50:00,24.06,24.1,23.96,23.98,1724000.0,15.483,15.5088,15.4187,15.4316,1724000.0
2010-04-15 09:30:00,23.34,23.6,23.27,23.55,3088400.0,15.0197,15.187,14.9747,15.1548,3088400.0
2010-04-15 09:40:00,23.55,23.69,23.5,23.65,1804500.0,15.1548,15.2449,15.1227,15.2192,1804500.0
2010-04-15 09:50:00,23.64,23.88,23.62,23.79,1789900.0,15.2128,15.3672,15.1999,15.3093,1789900.0
2010-04-15 10:00:00,23.79,23.93,23.65,23.81,1418700.0,15.3093,15.3994,15.2192,15.3222,1418700.0
2010-04-15 10:10:00,23.82,23.89,23.7,23.78,1225400.0,15.3286,15.3736,15.2514,15.3029,1225400.0
2010-04-15 10:20:00,23.78,24.07,23.76,24.03,2558000.0,15.3029,15.4895,15.29,15.4637,2558000.0
2010-04-15 10:30:00,24.02,24.24,23.96,23.97,2091100.0,15.4573,15.5989,15.4187,15.4251,2091100.0
2010-04-15 10:40:00,23.97,24.15,23.96,24.04,1337400.0,15.4251,15.541,15.4187,15.4702,1337400.0
2010-04-15 10:50:00,24.04,24.05,23.85,23.97,1044500.0,15.4702,15.4766,15.3479,15.4251,1044500.0
2010-04-15 11:00:00,23.96,23.97,23.81,23.85,654100.0,15.4187,15.4251,15.3222,15.3479,654100.0
2010-04-15 11:10:00,23.85,23.89,23.71,23.78,809600.0,15.3479,15.3736,15.2578,15.3029,809600.0
2010-04-15 11:20:00,23.79,23.82,23.66,23.68,572600.0,15.3093,15.3286,15.2256,15.2385,572600.0
2010-04-15 11:30:00,23.68,23.73,23.6,23.71,698900.0,15.2385,15.2707,15.187,15.2578,698900.0
2010-04-15 11:40:00,23.71,23.74,23.52,23.54,734300.0,15.2578,15.2771,15.1355,15.1484,734300.0
2010-04-15 11:50:00,23.55,23.64,23.45,23.57,867900.0,15.1548,15.2128,15.0905,15.1677,867900.0
2010-04-15 12:00:00,23.56,23.65,23.53,23.62,565100.0,15.1613,15.2192,15.142,15.1999,565100.0
2010-04-15 12:10:00,23.62,23.75,23.56,23.73,563000.0,15.1999,15.2835,15.1613,15.2707,563000.0
2010-04-15 12:20:00,23.73,23.77,23.6,23.68,461900.0,15.2707,15.2964,15.187,15.2385,461900.0
2010-04-15 12:30:00,23.67,23.69,23.58,23.68,253000.0,15.2321,15.2449,15.1742,15.2385,253000.0
2010-04-15 12:40:00,23.67,23.69,23.59,23.66,155600.0,15.2321,15.2449,15.1806,15.2256,155600.0
2010-04-15 12:50:00,23.67,23.79,23.65,23.79,372900.0,15.2321,15.3093,15.2192,15.3093,372900.0
2010-04-15 13:00:00,23.8,23.85,23.75,23.85,804000.0,15.3157,15.3479,15.2835,15.3479,804000.0
2010-04-15 13:10:00,23.85,23.89,23.81,23.82,569600.0,15.3479,15.3736,15.3222,15.3286,569600.0
2010-04-15 13:20:00,23.82,23.9,23.81,23.88,354700.0,15.3286,15.3801,15.3222,15.3672,354700.0
2010-04-15 13:30:00,23.89,23.9,23.79,23.85,334600.0,15.3736,15.3801,15.3093,15.3479,334600.0
2010-04-15 13:40:00,23.85,23.86,23.74,23.76,476500.0,15.3479,15.3543,15.2771,15.29,476500.0
2010-04-15 13:50:00,23.76,23.88,23.75,23.81,343000.0,15.29,15.3672,15.2835,15.3222,343000.0
2010-04-15 14:00:00,23.81,23.89,23.81,23.85,381300.0,15.3222,15.3736,15.3222,15.3479,381300.0
2010-04-15 14:10:00,23.85,23.88,23.82,23.85,265500.0,15.3479,15.3672,15.3286,15.3479,265500.0
2010-04-15 14:20:00,23.85,23.87,23.83,23.86,222200.0,15.3479,15.3608,15.335,15.3543,222200.0
2010-04-15 14:30:00,23.86,23.86,23.74,23.78,547100.0,15.3543,15.3543,15.2771,15.3029,547100.0
2010-04-15 14:40:00,23.78,23.82,23.68,23.81,418900.0,15.3029,15.3286,15.2385,15.3222,418900.0
2010-04-15 14:50:00,23.81,23.84,23.76,23.82,453500.0,15.3222,15.3415,15.29,15.3286,453500.0
2010-04-15 15:00:00,23.83,23.83,23.77,23.78,373900.0,15.335,15.335,15.2964,15.3029,373900.0
2010-04-15 15:10:00,23.78,23.81,23.73,23.73,423500.0,15.3029,15.3222,15.2707,15.2707,423500.0
2010-04-15 15:20:00,23.73,23.77,23.6,23.64,553500.0,15.2707,15.2964,15.187,15.2128,553500.0
2010-04-15 15:30:00,23.64,23.67,23.55,23.59,844000.0,15.2128,15.2321,15.1548,15.1806,844000.0
2010-04-15 15:40:00,23.58,23.77,23.58,23.73,867400.0,15.1742,15.2964,15.1742,15.2707,867400.0
2010-04-15 15:50:00,23.74,23.74,23.65,23.7,1185900.0,15.2771,15.2771,15.2192,15.2514,1185900.0
2010-04-16 09:30:00,23.78,23.95,23.63,23.86,1156600.0,15.3029,15.4123,15.2063,15.3543,1156600.0
2010-04-16 09:40:00,23.86,23.87,23.49,23.52,1275500.0,15.3543,15.3608,15.1162,15.1355,1275500.0
2010-04-16 09:50:00,23.52,23.64,23.27,23.28,1215800.0,15.1355,15.2128,14.9747,14.9811,1215800.0
2010-04-16 10:00:00,23.28,23.38,23.21,23.25,3015500.0,14.9811,15.0454,14.936,14.9618,3015500.0
2010-04-16 10:10:00,23.25,23.39,23.12,23.38,1675700.0,14.9618,15.0519,14.8781,15.0454,1675700.0
2010-04-16 10:20:00,23.39,23.46,23.26,23.34,1012100.0,15.0519,15.0969,14.9682,15.0197,1012100.0
2010-04-16 10:30:00,23.33,23.51,23.21,23.26,1212100.0,15.0133,15.1291,14.936,14.9682,1212100.0
2010-04-16 10:40:00,23.26,23.38,23.23,23.24,937600.0,14.9682,15.0454,14.9489,14.9554,937600.0
2010-04-16 10:50:00,23.24,23.26,23.02,23.07,1551600.0,14.9554,14.9682,14.8138,14.846,1551600.0
2010-04-16 11:00:00,23.06,23.3,23.05,23.14,1163800.0,14.8395,14.994,14.8331,14.891,1163800.0
2010-04-16 11:10:00,23.14,23.19,22.58,22.6,2097400.0,14.891,14.9232,14.5306,14.5435,2097400.0
2010-04-16 11:20:00,22.6,22.97,22.58,22.77,2062400.0,14.5435,14.7816,14.5306,14.6529,2062400.0
2010-04-16 11:30:00,22.76,22.97,22.61,22.89,1424600.0,14.6465,14.7816,14.5499,14.7301,1424600.0
2010-04-16 11:40:00,22.89,22.91,22.75,22.76,898100.0,14.7301,14.743,14.64,14.6465,898100.0
2010-04-16 11:50:00,22.76,22.78,22.6,22.64,1425400.0,14.6465,14.6593,14.5435,14.5692,1425400.0
2010-04-16 12:00:00,22.63,22.64,22.36,22.45,2208200.0,14.5628,14.5692,14.3891,14.447,2208200.0
2010-04-16 12:10:00,22.45,22.52,22.35,22.42,1546100.0,14.447,14.492,14.3826,14.4277,1546100.0
2010-04-16 12:20:00,22.43,22.56,22.4,22.49,1126800.0,14.4341,14.5178,14.4148,14.4727,1126800.0
2010-04-16 12:30:00,22.49,22.5,22.32,22.36,1065200.0,14.4727,14.4792,14.3633,14.3891,1065200.0
2010-04-16 12:40:00,22.36,22.52,22.35,22.49,540600.0,14.3891,14.492,14.3826,14.4727,540600.0
2010-04-16 12:50:00,22.48,22.72,22.45,22.72,1052600.0,14.4663,14.6207,14.447,14.6207,1052600.0
2010-04-16 13:00:00,22.71,22.8,22.7,22.76,1229800.0,14.6143,14.6722,14.6079,14.6465,1229800.0
2010-04-16 13:10:00,22.75,22.79,22.71,22.75,509600.0,14.64,14.6658,14.6143,14.64,509600.0
2010-04-16 13:20:00,22.76,22.79,22.73,22.76,259500.0,14.6465,14.6658,14.6272,14.6465,259500.0
2010-04-16 13:30:00,22.77,22.78,22.64,22.66,609500.0,14.6529,14.6593,14.5692,14.5821,609500.0
2010-04-16 13:40:00,22.68,22.73,22.63,22.66,245600.0,14.595,14.6272,14.5628,14.5821,245600.0
2010-04-16 13:50:00,22.67,22.8,22.63,22.8,718500.0,14.5885,14.6722,14.5628,14.6722,718500.0
2010-04-16 14:00:00,22.8,22.95,22.75,22.91,1525300.0,14.6722,14.7687,14.64,14.743,1525300.0
2010-04-16 14:10:00,22.91,23.08,22.89,23.0,928200.0,14.743,14.8524,14.7301,14.8009,928200.0
2010-04-16 14:20:00,22.99,23.1,22.95,23.09,634500.0,14.7945,14.8653,14.7687,14.8588,634500.0
2010-04-16 14:30:00,23.1,23.14,23.01,23.04,544700.0,14.8653,14.891,14.8073,14.8267,544700.0
2010-04-16 14:40:00,23.04,23.14,23.03,23.09,532100.0,14.8267,14.891,14.8202,14.8588,532100.0
2010-04-16 14:50:00,23.09,23.12,22.92,22.93,629700.0,14.8588,14.8781,14.7494,14.7559,629700.0
2010-04-16 15:00:00,22.94,23.01,22.91,22.98,776900.0,14.7623,14.8073,14.743,14.788,776900.0
2010-04-16 15:10:00,22.98,22.99,22.87,22.93,441200.0,14.788,14.7945,14.7173,14.7559,441200.0
2010-04-16 15:20:00,22.93,22.94,22.83,22.9,496800.0,14.7559,14.7623,14.6915,14.7366,496800.0
2010-04-16 15:30:00,22.9,22.99,22.86,22.97,897400.0,14.7366,14.7945,14.7108,14.7816,897400.0
2010-04-16 15:40:00,22.97,23.0,22.88,22.93,1024000.0,14.7816,14.8009,14.7237,14.7559,1024000.0
2010-04-16 15:50:00,22.94,22.95,22.8,22.86,1531100.0,14.7623,14.7687,14.6722,14.7108,1531100.0
2010-04-19 09:30:00,22.6,22.85,22.35,22.75,1744200.0,14.5435,14.7044,14.3826,14.64,1744200.0
2010-04-19 09:40:00,22.76,22.96,22.63,22.95,1246500.0,14.6465,14.7752,14.5628,14.7687,1246500.0
2010-04-19 09:50:00,22.95,23.44,22.94,23.26,1917800.0,14.7687,15.0841,14.7623,14.9682,1917800.0
2010-04-19 10:00:00,23.26,23.39,23.2,23.24,1007700.0,14.9682,15.0519,14.9296,14.9554,1007700.0
2010-04-19 10:10:00,23.24,23.34,23.12,23.22,943800.0,14.9554,15.0197,14.8781,14.9425,943800.0
2010-04-19 10:20:00,23.23,23.27,23.06,23.07,984700.0,14.9489,14.9747,14.8395,14.846,984700.0
2010-04-19 10:30:00,23.08,23.11,22.96,23.09,1050000.0,14.8524,14.8717,14.7752,14.8588,1050000.0
2010-04-19 10:40:00,23.09,23.12,23.01,23.06,527600.0,14.8588,14.8781,14.8073,14.8395,527600.0
2010-04-19 10:50:00,23.06,23.1,22.77,22.83,940000.0,14.8395,14.8653,14.6529,14.6915,940000.0
2010-04-19 11:00:00,22.83,22.9,22.69,22.71,689100.0,14.6915,14.7366,14.6014,14.6143,689100.0
2010-04-19 11:10:00,22.7,22.76,22.63,22.72,702700.0,14.6079,14.6465,14.5628,14.6207,702700.0
2010-04-19 11:20:00,22.72,22.73,22.58,22.67,827200.0,14.6207,14.6272,14.5306,14.5885,827200.0
2010-04-19 11:30:00,22.67,22.74,22.52,22.56,988100.0,14.5885,14.6336,14.492,14.5178,988100.0
2010-04-19 11:40:00,22.56,22.62,22.42,22.45,831600.0,14.5178,14.5564,14.4277,14.447,831600.0
2010-04-19 11:50:00,22.45,22.45,22.15,22.25,1603500.0,14.447,14.447,14.2539,14.3183,1603500.0
2010-04-19 12:00:00,22.27,22.29,22.12,22.17,1082000.0,14.3311,14.344,14.2346,14.2668,1082000.0
2010-04-19 12:10:00,22.18,22.24,22.07,22.19,831500.0,14.2732,14.3118,14.2024,14.2797,831500.0
2010-04-19 12:20:00,22.2,22.35,22.18,22.35,914500.0,14.2861,14.3826,14.2732,14.3826,914500.0
2010-04-19 12:30:00,22.36,22.37,22.2,22.28,602500.0,14.3891,14.3955,14.2861,14.3376,602500.0
2010-04-19 12:40:00,22.28,22.44,22.25,22.44,601200.0,14.3376,14.4405,14.3183,14.4405,601200.0
2010-04-19 12:50:00,22.44,22.45,22.28,22.33,519000.0,14.4405,14.447,14.3376,14.3698,519000.0
2010-04-19 13:00:00,22.33,22.33,22.21,22.26,372300.0,14.3698,14.3698,14.2925,14.3247,372300.0
2010-04-19 13:10:00,22.27,22.32,22.2,22.26,358100.0,14.3311,14.3633,14.2861,14.3247,358100.0
2010-04-19 13:20:00,22.25,22.4,22.24,22.37,587000.0,14.3183,14.4148,14.3118,14.3955,587000.0
2010-04-19 13:30:00,22.37,22.38,22.27,22.32,241100.0,14.3955,14.4019,14.3311,14.3633,241100.0
2010-04-19 13:40:00,22.32,22.37,22.28,22.31,262000.0,14.3633,14.3955,14.3376,14.3569,262000.0
2010-04-19 13:50:00,22.32,22.34,22.22,22.26,407600.0,14.3633,14.3762,14.299,14.3247,407600.0
2010-04-19 14:00:00,22.25,22.27,22.17,22.2,499100.0,14.3183,14.3311,14.2668,14.2861,499100.0
2010-04-19 14:10:00,22.2,22.33,22.19,22.31,425500.0,14.2861,14.3698,14.2797,14.3569,425500.0
2010-04-19 14:20:00,22.32,22.48,22.3,22.41,739500.0,14.3633,14.4663,14.3504,14.4212,739500.0
2010-04-19 14:30:00,22.4,22.55,22.38,22.55,556800.0,14.4148,14.5113,14.4019,14.5113,556800.0
2010-04-19 14:40:00,22.55,22.65,22.52,22.6,993900.0,14.5113,14.5757,14.492,14.5435,993900.0
2010-04-19 14:50:00,22.6,22.72,22.55,22.72,740100.0,14.5435,14.6207,14.5113,14.6207,740100.0
2010-04-19 15:00:00,22.72,22.95,22.7,22.91,1489700.0,14.6207,14.7687,14.6079,14.743,1489700.0
2010-04-19 15:10:00,22.9,22.98,22.76,22.77,1008900.0,14.7366,14.788,14.6465,14.6529,1008900.0
2010-04-19 15:20:00,22.77,22.87,22.66,22.71,1247900.0,14.6529,14.7173,14.5821,14.6143,1247900.0
2010-04-19 15:30:00,22.72,22.83,22.72,22.75,643300.0,14.6207,14.6915,14.6207,14.64,643300.0
2010-04-19 15:40:00,22.74,22.76,22.65,22.66,1050100.0,14.6336,14.6465,14.5757,14.5821,1050100.0
2010-04-19 15:50:00,22.66,22.83,22.66,22.8,797700.0,14.5821,14.6915,14.5821,14.6722,797700.0
2010-04-20 09:30:00,23.43,23.72,23.35,23.65,2387100.0,15.0776,15.2642,15.0261,15.2192,2387100.0
2010-04-20 09:40:00,23.65,23.67,23.47,23.61,1685900.0,15.2192,15.2321,15.1034,15.1935,1685900.0
2010-04-20 09:50:00,23.6,23.8,23.55,23.61,2484000.0,15.187,15.3157,15.1548,15.1935,2484000.0
2010-04-20 10:00:00,23.61,23.68,23.5,23.58,1231800.0,15.1935,15.2385,15.1227,15.1742,1231800.0
2010-04-20 10:10:00,23.57,23.61,23.51,23.55,988700.0,15.1677,15.1935,15.1291,15.1548,988700.0
2010-04-20 10:20:00,23.55,23.57,23.43,23.54,1174600.0,15.1548,15.1677,15.0776,15.1484,1174600.0
2010-04-20 10:30:00,23.55,23.55,23.38,23.48,1060200.0,15.1548,15.1548,15.0454,15.1098,1060200.0
2010-04-20 10:40:00,23.48,23.54,23.46,23.5,668000.0,15.1098,15.1484,15.0969,15.1227,668000.0
2010-04-20 10:50:00,23.49,23.58,23.46,23.57,497900.0,15.1162,15.1742,15.0969,15.1677,497900.0
2010-04-20 11:00:00,23.57,23.68,23.57,23.64,1165600.0,15.1677,15.2385,15.1677,15.2128,1165600.0
2010-04-20 11:10:00,23.63,23.68,23.59,23.67,525500.0,15.2063,15.2385,15.1806,15.2321,525500.0
2010-04-20 11:20:00,23.67,23.71,23.63,23.68,547000.0,15.2321,15.2578,15.2063,15.2385,547000.0
2010-04-20 11:30:00,23.69,23.78,23.67,23.78,677600.0,15.2449,15.3029,15.2321,15.3029,677600.0
2010-04-20 11:40:00,23.78,23.79,23.7,23.74,458400.0,15.3029,15.3093,15.2514,15.2771,458400.0
2010-04-20 11:50:00,23.75,23.85,23.7,23.84,773000.0,15.2835,15.3479,15.2514,15.3415,773000.0
2010-04-20 12:00:00,23.83,24.1,23.81,24.08,1634900.0,15.335,15.5088,15.3222,15.4959,1634900.0
2010-04-20 12:10:00,24.08,24.16,24.01,24.09,1309700.0,15.4959,15.5474,15.4509,15.5023,1309700.0
2010-04-20 12:20:00,24.09,24.12,23.92,23.93,872000.0,15.5023,15.5217,15.3929,15.3994,872000.0
2010-04-20 12:30:00,23.92,24.1,23.9,24.07,946200.0,15.3929,15.5088,15.3801,15.4895,946200.0
2010-04-20 12:40:00,24.07,24.09,23.98,23.99,446800.0,15.4895,15.5023,15.4316,15.438,446800.0
2010-04-20 12:50:00,23.99,24.1,23.99,24.08,402900.0,15.438,15.5088,15.438,15.4959,402900.0
2010-04-20 13:00:00,24.08,24.23,24.08,24.18,838200.0,15.4959,15.5924,15.4959,15.5603,838200.0
2010-04-20 13:10:00,24.18,24.18,24.1,24.12,431400.0,15.5603,15.5603,15.5088,15.5217,431400.0
2010-04-20 13:20:00,24.12,24.15,24.08,24.13,320100.0,15.5217,15.541,15.4959,15.5281,320100.0
2010-04-20 13:30:00,24.12,24.15,24.02,24.06,400200.0,15.5217,15.541,15.4573,15.483,400200.0
2010-04-20 13:40:00,24.05,24.06,24.0,24.03,432500.0,15.4766,15.483,15.4444,15.4637,432500.0
2010-04-20 13:50:00,24.03,24.12,24.02,24.05,386600.0,15.4637,15.5217,15.4573,15.4766,386600.0
2010-04-20 14:00:00,24.05,24.05,23.93,23.94,761100.0,15.4766,15.4766,15.3994,15.4058,761100.0
2010-04-20 14:10:00,23.93,24.03,23.91,23.99,400600.0,15.3994,15.4637,15.3865,15.438,400600.0
2010-04-20 14:20:00,23.99,24.05,23.99,24.01,419800.0,15.438,15.4766,15.438,15.4509,419800.0
2010-04-20 14:30:00,24.01,24.03,23.97,24.02,371200.0,15.4509,15.4637,15.4251,15.4573,371200.0
2010-04-20 14:40:00,24.02,24.05,23.98,24.05,347800.0,15.4573,15.4766,15.4316,15.4766,347800.0
2010-04-20 14:50:00,24.04,24.15,24.03,24.1,742800.0,15.4702,15.541,15.4637,15.5088,742800.0
2010-04-20 15:00:00,24.1,24.14,24.02,24.08,257900.0,15.5088,15.5345,15.4573,15.4959,257900.0
2010-04-20 15:10:00,24.08,24.08,24.01,24.02,468500.0,15.4959,15.4959,15.4509,15.4573,468500.0
2010-04-20 15:20:00,24.02,24.03,23.97,24.01,635200.0,15.4573,15.4637,15.4251,15.4509,635200.0
2010-04-20 15:30:00,24.0,24.04,24.0,24.04,343800.0,15.4444,15.4702,15.4444,15.4702,343800.0
2010-04-20 15:40:00,24.04,24.05,24.0,24.04,602900.0,15.4702,15.4766,15.4444,15.4702,602900.0
2010-04-20 15:50:00,24.03,24.05,24.0,24.05,1052000.0,15.4637,15.4766,15.4444,15.4766,1052000.0
2010-04-21 09:30:00,24.16,24.19,23.8,24.04,1722900.0,15.5474,15.5667,15.3157,15.4702,1722900.0
2010-04-21 09:40:00,24.04,24.18,23.92,24.07,974900.0,15.4702,15.5603,15.3929,15.4895,974900.0
2010-04-21 09:50:00,24.07,24.1,23.95,23.99,819300.0,15.4895,15.5088,15.4123,15.438,819300.0
2010-04-21 10:00:00,23.99,24.0,23.77,23.83,1044100.0,15.438,15.4444,15.2964,15.335,1044100.0
2010-04-21 10:10:00,23.82,23.96,23.8,23.83,719900.0,15.3286,15.4187,15.3157,15.335,719900.0
2010-04-21 10:20:00,23.83,23.85,23.78,23.82,727800.0,15.335,15.3479,15.3029,15.3286,727800.0
2010-04-21 10:30:00,23.81,23.83,23.68,23.71,925600.0,15.3222,15.335,15.2385,15.2578,925600.0
2010-04-21 10:40:00,23.7,23.9,23.7,23.83,753200.0,15.2514,15.3801,15.2514,15.335,753200.0
2010-04-21 10:50:00,23.83,23.85,23.69,23.7,441700.0,15.335,15.3479,15.2449,15.2514,441700.0
2010-04-21 11:00:00,23.69,23.73,23.62,23.66,581200.0,15.2449,15.2707,15.1999,15.2256,581200.0
2010-04-21 11:10:00,23.66,23.79,23.64,23.78,433600.0,15.2256,15.3093,15.2128,15.3029,433600.0
2010-04-21 11:20:00,23.78,23.79,23.61,23.66,415800.0,15.3029,15.3093,15.1935,15.2256,415800.0
2010-04-21 11:30:00,23.66,23.66,23.45,23.51,1124100.0,15.2256,15.2256,15.0905,15.1291,1124100.0
2010-04-21 11:40:00,23.51,23.6,23.49,23.54,643800.0,15.1291,15.187,15.1162,15.1484,643800.0
2010-04-21 11:50:00,23.53,23.62,23.51,23.59,478900.0,15.142,15.1999,15.1291,15.1806,478900.0
2010-04-21 12:00:00,23.59,23.61,23.51,23.53,421900.0,15.1806,15.1935,15.1291,15.142,421900.0
2010-04-21 12:10:00,23.53,23.57,23.49,23.51,306400.0,15.142,15.1677,15.1162,15.1291,306400.0
2010-04-21 12:20:00,23.51,23.59,23.5,23.54,417200.0,15.1291,15.1806,15.1227,15.1484,417200.0
2010-04-21 12:30:00,23.54,23.71,23.51,23.67,630100.0,15.1484,15.2578,15.1291,15.2321,630100.0
2010-04-21 12:40:00,23.68,23.71,23.58,23.61,407600.0,15.2385,15.2578,15.1742,15.1935,407600.0
2010-04-21 12:50:00,23.61,23.7,23.54,23.64,302600.0,15.1935,15.2514,15.1484,15.2128,302600.0
2010-04-21 13:00:00,23.64,23.64,23.58,23.59,195300.0,15.2128,15.2128,15.1742,15.1806,195300.0
2010-04-21 13:10:00,23.6,23.63,23.56,23.61,271800.0,15.187,15.2063,15.1613,15.1935,271800.0
2010-04-21 13:20:00,23.6,23.68,23.59,23.67,227900.0,15.187,15.2385,15.1806,15.2321,227900.0
2010-04-21 13:30:00,23.67,23.74,23.65,23.72,616100.0,15.2321,15.2771,15.2192,15.2642,616100.0
2010-04-21 13:40:00,23.72,23.82,23.69,23.76,412600.0,15.2642,15.3286,15.2449,15.29,412600.0
2010-04-21 13:50:00,23.76,23.84,23.73,23.78,440700.0,15.29,15.3415,15.2707,15.3029,440700.0
2010-04-21 14:00:00,23.78,23.8,23.66,23.67,588500.0,15.3029,15.3157,15.2256,15.2321,588500.0
2010-04-21 14:10:00,23.67,23.68,23.53,23.57,437100.0,15.2321,15.2385,15.142,15.1677,437100.0
2010-04-21 14:20:00,23.58,23.64,23.52,23.56,423200.0,15.1742,15.2128,15.1355,15.1613,423200.0
2010-04-21 14:30:00,23.57,23.57,23.47,23.49,971300.0,15.1677,15.1677,15.1034,15.1162,971300.0
2010-04-21 14:40:00,23.49,23.5,23.38,23.47,754800.0,15.1162,15.1227,15.0454,15.1034,754800.0
2010-04-21 14:50:00,23.47,23.59,23.45,23.58,278200.0,15.1034,15.1806,15.0905,15.1742,278200.0
2010-04-21 15:00:00,23.58,23.64,23.52,23.62,434500.0,15.1742,15.2128,15.1355,15.1999,434500.0
2010-04-21 15:10:00,23.62,23.63,23.54,23.6,348000.0,15.1999,15.2063,15.1484,15.187,348000.0
2010-04-21 15:20:00,23.6,23.65,23.56,23.6,379800.0,15.187,15.2192,15.1613,15.187,379800.0
2010-04-21 15:30:00,23.6,23.72,23.6,23.7,589800.0,15.187,15.2642,15.187,15.2514,589800.0
2010-04-21 15:40:00,23.71,23.8,23.68,23.72,818700.0,15.2578,15.3157,15.2385,15.2642,818700.0
2010-04-21 15:50:00,23.71,23.78,23.68,23.73,718700.0,15.2578,15.3029,15.2385,15.2707,718700.0
2010-04-22 09:30:00,23.41,23.7,23.3,23.54,1548600.0,15.0648,15.2514,14.994,15.1484,1548600.0
2010-04-22 09:40:00,23.55,23.55,23.26,23.36,1344300.0,15.1548,15.1548,14.9682,15.0326,1344300.0
2010-04-22 09:50:00,23.39,23.51,23.33,23.41,1017000.0,15.0519,15.1291,15.0133,15.0648,1017000.0
2010-04-22 10:00:00,23.43,23.77,23.39,23.62,1239800.0,15.0776,15.2964,15.0519,15.1999,1239800.0
2010-04-22 10:10:00,23.63,23.77,23.59,23.75,952200.0,15.2063,15.2964,15.1806,15.2835,952200.0
2010-04-22 10:20:00,23.75,24.1,23.65,23.95,1638600.0,15.2835,15.5088,15.2192,15.4123,1638600.0
2010-04-22 10:30:00,23.96,24.06,23.76,23.98,1523600.0,15.4187,15.483,15.29,15.4316,1523600.0
2010-04-22 10:40:00,23.98,24.02,23.87,23.95,826300.0,15.4316,15.4573,15.3608,15.4123,826300.0
2010-04-22 10:50:00,23.95,23.98,23.87,23.93,541700.0,15.4123,15.4316,15.3608,15.3994,541700.0
2010-04-22 11:00:00,23.92,23.97,23.91,23.95,419100.0,15.3929,15.4251,15.3865,15.4123,419100.0
2010-04-22 11:10:00,23.95,23.97,23.77,23.8,421300.0,15.4123,15.4251,15.2964,15.3157,421300.0
2010-04-22 11:20:00,23.81,23.83,23.72,23.82,384400.0,15.3222,15.335,15.2642,15.3286,384400.0
2010-04-22 11:30:00,23.81,23.83,23.76,23.82,329300.0,15.3222,15.335,15.29,15.3286,329300.0
2010-04-22 11:40:00,23.81,23.88,23.74,23.76,314500.0,15.3222,15.3672,15.2771,15.29,314500.0
2010-04-22 11:50:00,23.75,23.85,23.72,23.81,293400.0,15.2835,15.3479,15.2642,15.3222,293400.0
2010-04-22 12:00:00,23.81,23.95,23.76,23.89,359500.0,15.3222,15.4123,15.29,15.3736,359500.0
2010-04-22 12:10:00,23.89,23.9,23.8,23.87,314100.0,15.3736,15.3801,15.3157,15.3608,314100.0
2010-04-22 12:20:00,23.88,24.02,23.85,23.99,807800.0,15.3672,15.4573,15.3479,15.438,807800.0
2010-04-22 12:30:00,23.99,24.01,23.94,23.99,478300.0,15.438,15.4509,15.4058,15.438,478300.0
2010-04-22 12:40:00,23.99,24.01,23.88,23.93,312500.0,15.438,15.4509,15.3672,15.3994,312500.0
2010-04-22 12:50:00,23.93,23.93,23.85,23.91,227900.0,15.3994,15.3994,15.3479,15.3865,227900.0
2010-04-22 13:00:00,23.91,24.02,23.86,24.0,482800.0,15.3865,15.4573,15.3543,15.4444,482800.0
2010-04-22 13:10:00,24.0,24.09,23.99,24.02,680600.0,15.4444,15.5023,15.438,15.4573,680600.0
2010-04-22 13:20:00,24.01,24.19,24.01,24.16,788400.0,15.4509,15.5667,15.4509,15.5474,788400.0
2010-04-22 13:30:00,24.16,24.19,24.09,24.09,516700.0,15.5474,15.5667,15.5023,15.5023,516700.0
2010-04-22 13:40:00,24.1,24.24,24.09,24.22,602900.0,15.5088,15.5989,15.5023,15.586,602900.0
2010-04-22 13:50:00,24.23,24.25,24.15,24.22,469800.0,15.5924,15.6053,15.541,15.586,469800.0
2010-04-22 14:00:00,24.22,24.28,24.12,24.26,795500.0,15.586,15.6246,15.5217,15.6117,795500.0
2010-04-22 14:10:00,24.26,24.27,24.2,24.27,439300.0,15.6117,15.6182,15.5731,15.6182,439300.0
2010-04-22 14:20:00,24.27,24.42,24.23,24.4,1050300.0,15.6182,15.7147,15.5924,15.7018,1050300.0
2010-04-22 14:30:00,24.41,24.45,24.33,24.43,565800.0,15.7083,15.734,15.6568,15.7211,565800.0
2010-04-22 14:40:00,24.43,24.43,24.24,24.25,480100.0,15.7211,15.7211,15.5989,15.6053,480100.0
2010-04-22 14:50:00,24.25,24.33,24.22,24.3,359700.0,15.6053,15.6568,15.586,15.6375,359700.0
2010-04-22 15:00:00,24.31,24.43,24.29,24.35,595900.0,15.6439,15.7211,15.631,15.6697,595900.0
2010-04-22 15:10:00,24.36,24.4,24.32,24.37,341000.0,15.6761,15.7018,15.6504,15.6825,341000.0
2010-04-22 15:20:00,24.37,24.48,24.37,24.45,743100.0,15.6825,15.7533,15.6825,15.734,743100.0
2010-04-22 15:30:00,24.45,24.48,24.4,24.44,620700.0,15.734,15.7533,15.7018,15.7276,620700.0
2010-04-22 15:40:00,24.44,24.49,24.42,24.47,682800.0,15.7276,15.7598,15.7147,15.7469,682800.0
2010-04-22 15:50:00,24.47,24.47,24.39,24.42,828300.0,15.7469,15.7469,15.6954,15.7147,828300.0
2010-04-23 09:30:00,24.66,24.92,24.61,24.91,2148500.0,15.8691,16.0365,15.837,16.03,2148500.0
2010-04-23 09:40:00,24.91,25.11,24.85,25.06,3335300.0,16.03,16.1587,15.9914,16.1266,3335300.0
2010-04-23 09:50:00,25.06,25.42,24.94,25.36,2775500.0,16.1266,16.3582,16.0493,16.3196,2775500.0
2010-04-23 10:00:00,25.38,25.78,25.36,25.72,3725300.0,16.3325,16.5899,16.3196,16.5513,3725300.0
2010-04-23 10:10:00,25.72,25.92,25.65,25.67,2851000.0,16.5513,16.68,16.5062,16.5191,2851000.0
2010-04-23 10:20:00,25.67,25.74,25.51,25.55,2155400.0,16.5191,16.5641,16.4161,16.4419,2155400.0
2010-04-23 10:30:00,25.56,25.63,25.35,25.56,2231800.0,16.4483,16.4934,16.3132,16.4483,2231800.0
2010-04-23 10:40:00,25.56,25.71,25.52,25.66,1230200.0,16.4483,16.5448,16.4226,16.5127,1230200.0
2010-04-23 10:50:00,25.65,25.7,25.5,25.51,1037100.0,16.5062,16.5384,16.4097,16.4161,1037100.0
2010-04-23 11:00:00,25.5,25.53,25.33,25.41,1399200.0,16.4097,16.429,16.3003,16.3518,1399200.0
2010-04-23 11:10:00,25.41,25.56,25.37,25.52,705000.0,16.3518,16.4483,16.326,16.4226,705000.0
2010-04-23 11:20:00,25.52,25.55,25.4,25.45,423400.0,16.4226,16.4419,16.3454,16.3775,423400.0
2010-04-23 11:30:00,25.45,25.47,25.31,25.42,678000.0,16.3775,16.3904,16.2874,16.3582,678000.0
2010-04-23 11:40:00,25.43,25.51,25.37,25.5,394000.0,16.3647,16.4161,16.326,16.4097,394000.0
2010-04-23 11:50:00,25.5,25.51,25.37,25.42,478800.0,16.4097,16.4161,16.326,16.3582,478800.0
2010-04-23 12:00:00,25.42,25.5,25.36,25.44,374800.0,16.3582,16.4097,16.3196,16.3711,374800.0
2010-04-23 12:10:00,25.44,25.46,25.32,25.41,610200.0,16.3711,16.384,16.2939,16.3518,610200.0
2010-04-23 12:20:00,25.41,25.41,25.32,25.32,351100.0,16.3518,16.3518,16.2939,16.2939,351100.0
2010-04-23 12:30:00,25.33,25.33,25.2,25.22,771100.0,16.3003,16.3003,16.2166,16.2295,771100.0
2010-04-23 12:40:00,25.23,25.36,25.22,25.29,432200.0,16.236,16.3196,16.2295,16.2746,432200.0
2010-04-23 12:50:00,25.29,25.43,25.22,25.43,530900.0,16.2746,16.3647,16.2295,16.3647,530900.0
2010-04-23 13:00:00,25.43,25.45,25.28,25.33,702400.0,16.3647,16.3775,16.2681,16.3003,702400.0
2010-04-23 13:10:00,25.34,25.35,25.24,25.25,476200.0,16.3067,16.3132,16.2424,16.2488,476200.0
2010-04-23 13:20:00,25.24,25.34,25.24,25.32,269600.0,16.2424,16.3067,16.2424,16.2939,269600.0
2010-04-23 13:30:00,25.31,25.33,25.14,25.18,663700.0,16.2874,16.3003,16.178,16.2038,663700.0
2010-04-23 13:40:00,25.18,25.26,25.04,25.17,1234000.0,16.2038,16.2553,16.1137,16.1973,1234000.0
2010-04-23 13:50:00,25.17,25.29,25.14,25.23,520800.0,16.1973,16.2746,16.178,16.236,520800.0
2010-04-23 14:00:00,25.23,25.24,25.15,25.16,429400.0,16.236,16.2424,16.1845,16.1909,429400.0
2010-04-23 14:10:00,25.16,25.24,25.13,25.18,453300.0,16.1909,16.2424,16.1716,16.2038,453300.0
2010-04-23 14:20:00,25.17,25.21,25.13,25.18,238800.0,16.1973,16.2231,16.1716,16.2038,238800.0
2010-04-23 14:30:00,25.18,25.3,25.15,25.29,582200.0,16.2038,16.281,16.1845,16.2746,582200.0
2010-04-23 14:40:00,25.29,25.32,25.23,25.25,528700.0,16.2746,16.2939,16.236,16.2488,528700.0
2010-04-23 14:50:00,25.25,25.35,25.23,25.25,627400.0,16.2488,16.3132,16.236,16.2488,627400.0
2010-04-23 15:00:00,25.25,25.3,25.18,25.25,394500.0,16.2488,16.281,16.2038,16.2488,394500.0
2010-04-23 15:10:00,25.25,25.32,25.23,25.3,358300.0,16.2488,16.2939,16.236,16.281,358300.0
2010-04-23 15:20:00,25.3,25.33,25.22,25.23,627100.0,16.281,16.3003,16.2295,16.236,627100.0
2010-04-23 15:30:00,25.22,25.28,25.19,25.21,504700.0,16.2295,16.2681,16.2102,16.2231,504700.0
2010-04-23 15:40:00,25.22,25.22,25.01,25.12,1456600.0,16.2295,16.2295,16.0944,16.1652,1456600.0
2010-04-23 15:50:00,25.12,25.15,25.04,25.11,1646600.0,16.1652,16.1845,16.1137,16.1587,1646600.0
2010-04-26 09:30:00,26.18,26.48,25.86,26.31,3971500.0,16.8473,17.0404,16.6414,16.931,3971500.0
2010-04-26 09:40:00,26.31,26.35,26.1,26.32,1884200.0,16.931,16.9567,16.7958,16.9374,1884200.0
2010-04-26 09:50:00,26.32,26.57,26.12,26.47,3074700.0,16.9374,17.0983,16.8087,17.0339,3074700.0
2010-04-26 10:00:00,26.47,26.5,26.24,26.32,1989900.0,17.0339,17.0532,16.8859,16.9374,1989900.0
2010-04-26 10:10:00,26.34,26.38,26.05,26.09,2189900.0,16.9503,16.976,16.7636,16.7894,2189900.0
2010-04-26 10:20:00,26.09,26.15,25.81,25.85,2362500.0,16.7894,16.828,16.6092,16.6349,2362500.0
2010-04-26 10:30:00,25.84,26.14,25.83,26.13,1436300.0,16.6285,16.8216,16.6221,16.8151,1436300.0
2010-04-26 10:40:00,26.13,26.22,26.07,26.14,1031700.0,16.8151,16.873,16.7765,16.8216,1031700.0
2010-04-26 10:50:00,26.14,26.25,26.14,26.22,732700.0,16.8216,16.8923,16.8216,16.873,732700.0
2010-04-26 11:00:00,26.22,26.26,26.11,26.22,693600.0,16.873,16.8988,16.8023,16.873,693600.0
2010-04-26 11:10:00,26.22,26.24,26.17,26.2,531300.0,16.873,16.8859,16.8409,16.8602,531300.0
2010-04-26 11:20:00,26.19,26.22,26.15,26.16,331200.0,16.8537,16.873,16.828,16.8344,331200.0
2010-04-26 11:30:00,26.15,26.18,26.04,26.15,693400.0,16.828,16.8473,16.7572,16.828,693400.0
2010-04-26 11:40:00,26.15,26.15,26.04,26.06,715400.0,16.828,16.828,16.7572,16.7701,715400.0
2010-04-26 11:50:00,26.06,26.07,25.92,25.95,1200900.0,16.7701,16.7765,16.68,16.6993,1200900.0
2010-04-26 12:00:00,25.96,26.03,25.9,26.01,884500.0,16.7057,16.7508,16.6671,16.7379,884500.0
2010-04-26 12:10:00,26.01,26.14,26.01,26.09,808400.0,16.7379,16.8216,16.7379,16.7894,808400.0
2010-04-26 12:20:00,26.08,26.2,26.08,26.18,768800.0,16.7829,16.8602,16.7829,16.8473,768800.0
2010-04-26 12:30:00,26.18,26.29,26.16,26.25,915100.0,16.8473,16.9181,16.8344,16.8923,915100.0
2010-04-26 12:40:00,26.25,26.26,26.16,26.18,469900.0,16.8923,16.8988,16.8344,16.8473,469900.0
2010-04-26 12:50:00,26.18,26.22,26.13,26.2,356800.0,16.8473,16.873,16.8151,16.8602,356800.0
2010-04-26 13:00:00,26.2,26.21,26.09,26.1,326800.0,16.8602,16.8666,16.7894,16.7958,326800.0
2010-04-26 13:10:00,26.09,26.17,26.09,26.16,325500.0,16.7894,16.8409,16.7894,16.8344,325500.0
2010-04-26 13:20:00,26.16,26.16,26.1,26.1,333600.0,16.8344,16.8344,16.7958,16.7958,333600.0
2010-04-26 13:30:00,26.1,26.14,26.0,26.05,748200.0,16.7958,16.8216,16.7315,16.7636,748200.0
2010-04-26 13:40:00,26.05,26.12,26.03,26.09,393800.0,16.7636,16.8087,16.7508,16.7894,393800.0
2010-04-26 13:50:00,26.08,26.11,26.0,26.05,488000.0,16.7829,16.8023,16.7315,16.7636,488000.0
2010-04-26 14:00:00,26.05,26.07,26.0,26.03,332400.0,16.7636,16.7765,16.7315,16.7508,332400.0
2010-04-26 14:10:00,26.04,26.22,26.03,26.19,968100.0,16.7572,16.873,16.7508,16.8537,968100.0
2010-04-26 14:20:00,26.2,26.25,26.15,26.21,746300.0,16.8602,16.8923,16.828,16.8666,746300.0
2010-04-26 14:30:00,26.2,26.2,26.13,26.16,324900.0,16.8602,16.8602,16.8151,16.8344,324900.0
2010-04-26 14:40:00,26.16,26.24,26.16,26.22,522200.0,16.8344,16.8859,16.8344,16.873,522200.0
2010-04-26 14:50:00,26.22,26.22,26.14,26.15,528400.0,16.873,16.873,16.8216,16.828,528400.0
2010-04-26 15:00:00,26.15,26.22,26.07,26.08,707800.0,16.828,16.873,16.7765,16.7829,707800.0
2010-04-26 15:10:00,26.08,26.1,26.0,26.01,696300.0,16.7829,16.7958,16.7315,16.7379,696300.0
2010-04-26 15:20:00,26.01,26.12,25.95,26.07,843300.0,16.7379,16.8087,16.6993,16.7765,843300.0
2010-04-26 15:30:00,26.07,26.17,26.07,26.15,770800.0,16.7765,16.8409,16.7765,16.828,770800.0
2010-04-26 15:40:00,26.14,26.18,26.1,26.15,1289400.0,16.8216,16.8473,16.7958,16.828,1289400.0
2010-04-26 15:50:00,26.14,26.2,26.1,26.2,1714000.0,16.8216,16.8602,16.7958,16.8602,1714000.0
2010-04-27 09:30:00,25.96,26.03,25.5,25.64,2934900.0,16.7057,16.7508,16.4097,16.4998,2934900.0
2010-04-27 09:40:00,25.65,25.83,25.55,25.57,2017600.0,16.5062,16.6221,16.4419,16.4548,2017600.0
2010-04-27 09:50:00,25.57,25.65,25.41,25.47,1807200.0,16.4548,16.5062,16.3518,16.3904,1807200.0
2010-04-27 10:00:00,25.48,25.72,25.46,25.66,1571100.0,16.3968,16.5513,16.384,16.5127,1571100.0
2010-04-27 10:10:00,25.67,25.68,25.52,25.59,610300.0,16.5191,16.5255,16.4226,16.4676,610300.0
2010-04-27 10:20:00,25.58,25.65,25.54,25.58,824000.0,16.4612,16.5062,16.4354,16.4612,824000.0
2010-04-27 10:30:00,25.58,25.64,25.52,25.62,820700.0,16.4612,16.4998,16.4226,16.4869,820700.0
2010-04-27 10:40:00,25.62,25.65,25.51,25.55,894200.0,16.4869,16.5062,16.4161,16.4419,894200.0
2010-04-27 10:50:00,25.55,25.56,25.42,25.5,1090300.0,16.4419,16.4483,16.3582,16.4097,1090300.0
2010-04-27 11:00:00,25.5,25.54,25.31,25.32,1012000.0,16.4097,16.4354,16.2874,16.2939,1012000.0
2010-04-27 11:10:00,25.32,25.33,25.16,25.22,1754600.0,16.2939,16.3003,16.1909,16.2295,1754600.0
2010-04-27 11:20:00,25.22,25.25,24.67,24.81,2555600.0,16.2295,16.2488,15.8756,15.9657,2555600.0
2010-04-27 11:30:00,24.81,25.09,24.63,24.87,2421200.0,15.9657,16.1459,15.8498,16.0043,2421200.0
2010-04-27 11:40:00,24.87,25.05,24.86,24.92,1314900.0,16.0043,16.1201,15.9979,16.0365,1314900.0
2010-04-27 11:50:00,24.92,24.97,24.79,24.88,1129500.0,16.0365,16.0686,15.9528,16.0107,1129500.0
2010-04-27 12:00:00,24.88,24.96,24.76,24.77,798800.0,16.0107,16.0622,15.9335,15.9399,798800.0
2010-04-27 12:10:00,24.77,24.79,24.6,24.79,1476600.0,15.9399,15.9528,15.8305,15.9528,1476600.0
2010-04-27 12:20:00,24.79,24.86,24.68,24.71,995300.0,15.9528,15.9979,15.882,15.9013,995300.0
2010-04-27 12:30:00,24.72,24.84,24.68,24.83,600300.0,15.9078,15.985,15.882,15.9785,600300.0
2010-04-27 12:40:00,24.82,24.93,24.81,24.89,639400.0,15.9721,16.0429,15.9657,16.0172,639400.0
2010-04-27 12:50:00,24.9,24.99,24.89,24.97,438000.0,16.0236,16.0815,16.0172,16.0686,438000.0
2010-04-27 13:00:00,24.97,25.16,24.96,25.07,1009900.0,16.0686,16.1909,16.0622,16.133,1009900.0
2010-04-27 13:10:00,25.07,25.33,25.05,25.31,652400.0,16.133,16.3003,16.1201,16.2874,652400.0
2010-04-27 13:20:00,25.32,25.35,25.18,25.34,834600.0,16.2939,16.3132,16.2038,16.3067,834600.0
2010-04-27 13:30:00,25.34,25.39,25.17,25.17,832900.0,16.3067,16.3389,16.1973,16.1973,832900.0
2010-04-27 13:40:00,25.17,25.28,25.14,25.27,532300.0,16.1973,16.2681,16.178,16.2617,532300.0
2010-04-27 13:50:00,25.27,25.32,25.2,25.25,464700.0,16.2617,16.2939,16.2166,16.2488,464700.0
2010-04-27 14:00:00,25.25,25.27,25.08,25.2,667900.0,16.2488,16.2617,16.1394,16.2166,667900.0
2010-04-27 14:10:00,25.2,25.21,25.13,25.13,390400.0,16.2166,16.2231,16.1716,16.1716,390400.0
2010-04-27 14:20:00,25.13,25.16,25.01,25.05,735600.0,16.1716,16.1909,16.0944,16.1201,735600.0
2010-04-27 14:30:00,25.06,25.1,24.92,24.96,692500.0,16.1266,16.1523,16.0365,16.0622,692500.0
2010-04-27 14:40:00,24.95,24.98,24.88,24.95,739500.0,16.0558,16.0751,16.0107,16.0558,739500.0
2010-04-27 14:50:00,24.95,24.95,24.83,24.92,815400.0,16.0558,16.0558,15.9785,16.0365,815400.0
2010-04-27 15:00:00,24.92,25.12,24.88,25.1,1015800.0,16.0365,16.1652,16.0107,16.1523,1015800.0
2010-04-27 15:10:00,25.1,25.12,24.98,25.12,741400.0,16.1523,16.1652,16.0751,16.1652,741400.0
2010-04-27 15:20:00,25.1,25.11,24.9,24.95,692700.0,16.1523,16.1587,16.0236,16.0558,692700.0
2010-04-27 15:30:00,24.95,24.96,24.78,24.82,1440200.0,16.0558,16.0622,15.9464,15.9721,1440200.0
2010-04-27 15:40:00,24.81,24.82,24.66,24.67,1827400.0,15.9657,15.9721,15.8691,15.8756,1827400.0
2010-04-27 15:50:00,24.68,24.72,24.58,24.69,2422500.0,15.882,15.9078,15.8177,15.8885,2422500.0
2010-04-28 09:30:00,25.29,25.48,24.97,25.01,2553500.0,16.2746,16.3968,16.0686,16.0944,2553500.0
2010-04-28 09:40:00,25.02,25.2,25.0,25.12,1785500.0,16.1008,16.2166,16.0879,16.1652,1785500.0
2010-04-28 09:50:00,25.11,25.12,24.77,24.82,1553700.0,16.1587,16.1652,15.9399,15.9721,1553700.0
2010-04-28 10:00:00,24.82,24.93,24.33,24.34,2488300.0,15.9721,16.0429,15.6568,15.6632,2488300.0
2010-04-28 10:10:00,24.34,24.84,24.23,24.84,2327400.0,15.6632,15.985,15.5924,15.985,2327400.0
2010-04-28 10:20:00,24.84,25.14,24.77,25.13,2509400.0,15.985,16.178,15.9399,16.1716,2509400.0
2010-04-28 10:30:00,25.12,25.15,24.72,24.86,1560600.0,16.1652,16.1845,15.9078,15.9979,1560600.0
2010-04-28 10:40:00,24.87,24.98,24.82,24.86,731800.0,16.0043,16.0751,15.9721,15.9979,731800.0
2010-04-28 10:50:00,24.85,24.99,24.85,24.99,497500.0,15.9914,16.0815,15.9914,16.0815,497500.0
2010-04-28 11:00:00,24.99,25.11,24.93,25.06,516800.0,16.0815,16.1587,16.0429,16.1266,516800.0
2010-04-28 11:10:00,25.06,25.13,25.02,25.08,460900.0,16.1266,16.1716,16.1008,16.1394,460900.0
2010-04-28 11:20:00,25.08,25.1,24.76,24.9,932400.0,16.1394,16.1523,15.9335,16.0236,932400.0
2010-04-28 11:30:00,24.9,24.92,24.55,24.73,1120900.0,16.0236,16.0365,15.7984,15.9142,1120900.0
2010-04-28 11:40:00,24.73,24.86,24.71,24.84,693100.0,15.9142,15.9979,15.9013,15.985,693100.0
2010-04-28 11:50:00,24.83,24.85,24.7,24.75,330600.0,15.9785,15.9914,15.8949,15.9271,330600.0
2010-04-28 12:00:00,24.75,24.77,24.59,24.67,472600.0,15.9271,15.9399,15.8241,15.8756,472600.0
2010-04-28 12:10:00,24.67,24.84,24.63,24.83,468100.0,15.8756,15.985,15.8498,15.9785,468100.0
2010-04-28 12:20:00,24.83,24.97,24.81,24.82,576000.0,15.9785,16.0686,15.9657,15.9721,576000.0
2010-04-28 12:30:00,24.82,24.85,24.71,24.74,342600.0,15.9721,15.9914,15.9013,15.9206,342600.0
2010-04-28 12:40:00,24.74,24.85,24.72,24.79,270300.0,15.9206,15.9914,15.9078,15.9528,270300.0
2010-04-28 12:50:00,24.8,24.9,24.8,24.84,229300.0,15.9592,16.0236,15.9592,15.985,229300.0
2010-04-28 13:00:00,24.83,24.95,24.8,24.95,249100.0,15.9785,16.0558,15.9592,16.0558,249100.0
2010-04-28 13:10:00,24.95,24.98,24.89,24.95,265000.0,16.0558,16.0751,16.0172,16.0558,265000.0
2010-04-28 13:20:00,24.96,25.02,24.95,24.97,337400.0,16.0622,16.1008,16.0558,16.0686,337400.0
2010-04-28 13:30:00,24.97,25.04,24.97,25.01,335700.0,16.0686,16.1137,16.0686,16.0944,335700.0
2010-04-28 13:40:00,25.01,25.01,24.95,24.96,177300.0,16.0944,16.0944,16.0558,16.0622,177300.0
2010-04-28 13:50:00,24.96,25.05,24.95,25.04,309500.0,16.0622,16.1201,16.0558,16.1137,309500.0
2010-04-28 14:00:00,25.05,25.17,25.05,25.11,623700.0,16.1201,16.1973,16.1201,16.1587,623700.0
2010-04-28 14:10:00,25.11,25.17,24.96,24.98,931200.0,16.1587,16.1973,16.0622,16.0751,931200.0
2010-04-28 14:20:00,24.99,25.19,24.94,25.08,1020500.0,16.0815,16.2102,16.0493,16.1394,1020500.0
2010-04-28 14:30:00,25.09,25.18,25.0,25.1,634600.0,16.1459,16.2038,16.0879,16.1523,634600.0
2010-04-28 14:40:00,25.11,25.17,25.01,25.05,569600.0,16.1587,16.1973,16.0944,16.1201,569600.0
2010-04-28 14:50:00,25.04,25.26,25.03,25.19,887200.0,16.1137,16.2553,16.1073,16.2102,887200.0
2010-04-28 15:00:00,25.18,25.27,25.1,25.12,692100.0,16.2038,16.2617,16.1523,16.1652,692100.0
2010-04-28 15:10:00,25.11,25.18,25.04,25.05,539500.0,16.1587,16.2038,16.1137,16.1201,539500.0
2010-04-28 15:20:00,25.06,25.11,25.02,25.1,373000.0,16.1266,16.1587,16.1008,16.1523,373000.0
2010-04-28 15:30:00,25.09,25.2,25.07,25.08,627200.0,16.1459,16.2166,16.133,16.1394,627200.0
2010-04-28 15:40:00,25.08,25.1,24.95,24.99,826100.0,16.1394,16.1523,16.0558,16.0815,826100.0
2010-04-28 15:50:00,24.99,25.15,24.96,25.15,1014400.0,16.0815,16.1845,16.0622,16.1845,1014400.0
2010-04-29 09:30:00,25.56,25.75,25.48,25.59,1506900.0,16.4483,16.5706,16.3968,16.4676,1506900.0
2010-04-29 09:40:00,25.59,25.75,25.43,25.69,1630000.0,16.4676,16.5706,16.3647,16.532,1630000.0
2010-04-29 09:50:00,25.69,25.88,25.61,25.69,1398200.0,16.532,16.6542,16.4805,16.532,1398200.0
2010-04-29 10:00:00,25.69,25.77,25.57,25.63,942600.0,16.532,16.5835,16.4548,16.4934,942600.0
2010-04-29 10:10:00,25.62,25.72,25.58,25.69,759400.0,16.4869,16.5513,16.4612,16.532,759400.0
2010-04-29 10:20:00,25.7,25.82,25.69,25.81,819900.0,16.5384,16.6156,16.532,16.6092,819900.0
2010-04-29 10:30:00,25.81,25.89,25.77,25.85,967800.0,16.6092,16.6607,16.5835,16.6349,967800.0
2010-04-29 10:40:00,25.85,25.96,25.77,25.95,1215700.0,16.6349,16.7057,16.5835,16.6993,1215700.0
2010-04-29 10:50:00,25.95,26.05,25.92,26.02,1477400.0,16.6993,16.7636,16.68,16.7443,1477400.0
2010-04-29 11:00:00,26.03,26.09,25.92,26.08,1056800.0,16.7508,16.7894,16.68,16.7829,1056800.0
2010-04-29 11:10:00,26.09,26.23,26.06,26.1,1507700.0,16.7894,16.8795,16.7701,16.7958,1507700.0
2010-04-29 11:20:00,26.1,26.14,25.99,26.1,845100.0,16.7958,16.8216,16.725,16.7958,845100.0
2010-04-29 11:30:00,26.1,26.19,26.04,26.14,502200.0,16.7958,16.8537,16.7572,16.8216,502200.0
2010-04-29 11:40:00,26.13,26.15,26.0,26.02,577800.0,16.8151,16.828,16.7315,16.7443,577800.0
2010-04-29 11:50:00,26.03,26.06,25.94,25.98,757000.0,16.7508,16.7701,16.6929,16.7186,757000.0
2010-04-29 12:00:00,25.98,26.04,25.95,25.99,528400.0,16.7186,16.7572,16.6993,16.725,528400.0
2010-04-29 12:10:00,25.99,26.09,25.98,26.07,403400.0,16.725,16.7894,16.7186,16.7765,403400.0
2010-04-29 12:20:00,26.07,26.1,25.98,26.07,384300.0,16.7765,16.7958,16.7186,16.7765,384300.0
2010-04-29 12:30:00,26.07,26.08,26.02,26.06,217700.0,16.7765,16.7829,16.7443,16.7701,217700.0
2010-04-29 12:40:00,26.07,26.13,26.03,26.03,450200.0,16.7765,16.8151,16.7508,16.7508,450200.0
2010-04-29 12:50:00,26.04,26.09,25.98,26.02,344700.0,16.7572,16.7894,16.7186,16.7443,344700.0
2010-04-29 13:00:00,26.03,26.04,26.0,26.02,324400.0,16.7508,16.7572,16.7315,16.7443,324400.0
2010-04-29 13:10:00,26.02,26.05,25.97,26.0,368900.0,16.7443,16.7636,16.7122,16.7315,368900.0
2010-04-29 13:20:00,26.0,26.05,25.86,25.9,567400.0,16.7315,16.7636,16.6414,16.6671,567400.0
2010-04-29 13:30:00,25.89,25.95,25.89,25.92,293900.0,16.6607,16.6993,16.6607,16.68,293900.0
2010-04-29 13:40:00,25.93,25.96,25.89,25.94,294700.0,16.6864,16.7057,16.6607,16.6929,294700.0
2010-04-29 13:50:00,25.94,25.96,25.88,25.94,285500.0,16.6929,16.7057,16.6542,16.6929,285500.0
2010-04-29 14:00:00,25.94,26.09,25.94,26.09,668200.0,16.6929,16.7894,16.6929,16.7894,668200.0
2010-04-29 14:10:00,26.09,26.13,26.07,26.13,561300.0,16.7894,16.8151,16.7765,16.8151,561300.0
2010-04-29 14:20:00,26.12,26.13,26.07,26.09,244700.0,16.8087,16.8151,16.7765,16.7894,244700.0
2010-04-29 14:30:00,26.09,26.12,26.0,26.03,270200.0,16.7894,16.8087,16.7315,16.7508,270200.0
2010-04-29 14:40:00,26.03,26.04,25.95,26.02,366100.0,16.7508,16.7572,16.6993,16.7443,366100.0
2010-04-29 14:50:00,26.02,26.04,25.88,25.99,475400.0,16.7443,16.7572,16.6542,16.725,475400.0
2010-04-29 15:00:00,26.0,26.0,25.9,25.97,439600.0,16.7315,16.7315,16.6671,16.7122,439600.0
2010-04-29 15:10:00,25.97,25.97,25.86,25.86,443000.0,16.7122,16.7122,16.6414,16.6414,443000.0
2010-04-29 15:20:00,25.87,25.95,25.86,25.93,489700.0,16.6478,16.6993,16.6414,16.6864,489700.0
2010-04-29 15:30:00,25.93,25.97,25.91,25.94,472400.0,16.6864,16.7122,16.6735,16.6929,472400.0
2010-04-29 15:40:00,25.95,26.03,25.94,25.98,788600.0,16.6993,16.7508,16.6929,16.7186,788600.0
2010-04-29 15:50:00,25.97,26.07,25.97,26.02,1231400.0,16.7122,16.7765,16.7122,16.7443,1231400.0
2010-04-30 09:30:00,26.0,26.44,25.76,26.33,2452000.0,16.7315,17.0146,16.577,16.9438,2452000.0
2010-04-30 09:40:00,26.33,26.38,26.06,26.22,1219700.0,16.9438,16.976,16.7701,16.873,1219700.0
2010-04-30 09:50:00,26.21,26.22,25.95,26.04,1210300.0,16.8666,16.873,16.6993,16.7572,1210300.0
2010-04-30 10:00:00,26.04,26.14,25.78,25.9,1926200.0,16.7572,16.8216,16.5899,16.6671,1926200.0
2010-04-30 10:10:00,25.89,25.97,25.58,25.61,1621300.0,16.6607,16.7122,16.4612,16.4805,1621300.0
2010-04-30 10:20:00,25.6,25.84,25.56,25.72,1077500.0,16.4741,16.6285,16.4483,16.5513,1077500.0
2010-04-30 10:30:00,25.71,25.74,25.51,25.56,1089900.0,16.5448,16.5641,16.4161,16.4483,1089900.0
2010-04-30 10:40:00,25.56,25.75,25.51,25.66,852500.0,16.4483,16.5706,16.4161,16.5127,852500.0
2010-04-30 10:50:00,25.65,25.75,25.58,25.75,621300.0,16.5062,16.5706,16.4612,16.5706,621300.0
2010-04-30 11:00:00,25.75,25.79,25.6,25.74,832400.0,16.5706,16.5963,16.4741,16.5641,832400.0
2010-04-30 11:10:00,25.73,25.82,25.61,25.65,724700.0,16.5577,16.6156,16.4805,16.5062,724700.0
2010-04-30 11:20:00,25.65,25.66,25.55,25.57,522300.0,16.5062,16.5127,16.4419,16.4548,522300.0
2010-04-30 11:30:00,25.58,25.64,25.45,25.47,766500.0,16.4612,16.4998,16.3775,16.3904,766500.0
2010-04-30 11:40:00,25.47,25.57,25.43,25.48,598500.0,16.3904,16.4548,16.3647,16.3968,598500.0
2010-04-30 11:50:00,25.49,25.52,25.37,25.43,623600.0,16.4033,16.4226,16.326,16.3647,623600.0
2010-04-30 12:00:00,25.43,25.46,25.27,25.3,641800.0,16.3647,16.384,16.2617,16.281,641800.0
2010-04-30 12:10:00,25.3,25.38,25.29,25.3,553200.0,16.281,16.3325,16.2746,16.281,553200.0
2010-04-30 12:20:00,25.3,25.34,25.15,25.28,928200.0,16.281,16.3067,16.1845,16.2681,928200.0
2010-04-30 12:30:00,25.29,25.38,25.2,25.2,748600.0,16.2746,16.3325,16.2166,16.2166,748600.0
2010-04-30 12:40:00,25.21,25.31,25.18,25.3,524700.0,16.2231,16.2874,16.2038,16.281,524700.0
2010-04-30 12:50:00,25.3,25.33,25.08,25.12,821100.0,16.281,16.3003,16.1394,16.1652,821100.0
2010-04-30 13:00:00,25.11,25.2,24.92,24.94,1357500.0,16.1587,16.2166,16.0365,16.0493,1357500.0
2010-04-30 13:10:00,24.94,25.18,24.91,25.17,711200.0,16.0493,16.2038,16.03,16.1973,711200.0
2010-04-30 13:20:00,25.17,25.2,25.06,25.13,520400.0,16.1973,16.2166,16.1266,16.1716,520400.0
2010-04-30 13:30:00,25.12,25.23,25.05,25.17,566000.0,16.1652,16.236,16.1201,16.1973,566000.0
2010-04-30 13:40:00,25.18,25.31,25.17,25.26,654600.0,16.2038,16.2874,16.1973,16.2553,654600.0
2010-04-30 13:50:00,25.26,25.27,25.12,25.13,597100.0,16.2553,16.2617,16.1652,16.1716,597100.0
2010-04-30 14:00:00,25.14,25.16,25.01,25.1,651200.0,16.178,16.1909,16.0944,16.1523,651200.0
2010-04-30 14:10:00,25.1,25.22,25.04,25.11,472100.0,16.1523,16.2295,16.1137,16.1587,472100.0
2010-04-30 14:20:00,25.11,25.2,25.08,25.14,532600.0,16.1587,16.2166,16.1394,16.178,532600.0
2010-04-30 14:30:00,25.15,25.16,24.94,24.97,834500.0,16.1845,16.1909,16.0493,16.0686,834500.0
2010-04-30 14:40:00,24.98,25.0,24.91,24.98,661200.0,16.0751,16.0879,16.03,16.0751,661200.0
2010-04-30 14:50:00,24.99,25.0,24.87,24.94,741200.0,16.0815,16.0879,16.0043,16.0493,741200.0
2010-04-30 15:00:00,24.93,24.99,24.8,24.81,703900.0,16.0429,16.0815,15.9592,15.9657,703900.0
2010-04-30 15:10:00,24.81,24.97,24.75,24.94,1020300.0,15.9657,16.0686,15.9271,16.0493,1020300.0
2010-04-30 15:20:00,24.95,25.03,24.92,24.98,804900.0,16.0558,16.1073,16.0365,16.0751,804900.0
2010-04-30 15:30:00,24.98,25.05,24.83,24.86,775600.0,16.0751,16.1201,15.9785,15.9979,775600.0
2010-04-30 15:40:00,24.86,24.98,24.78,24.93,1366900.0,15.9979,16.0751,15.9464,16.0429,1366900.0
2010-04-30 15:50:00,24.93,24.94,24.83,24.85,1292200.0,16.0429,16.0493,15.9785,15.9914,1292200.0
2010-05-03 09:30:00,25.39,25.45,25.16,25.28,1845100.0,16.3389,16.3775,16.1909,16.2681,1845100.0
2010-05-03 09:40:00,25.27,25.3,24.8,24.96,2146000.0,16.2617,16.281,15.9592,16.0622,2146000.0
2010-05-03 09:50:00,24.97,24.98,24.51,24.61,2121400.0,16.0686,16.0751,15.7726,15.837,2121400.0
2010-05-03 10:00:00,24.61,25.04,24.43,24.89,2475200.0,15.837,16.1137,15.7211,16.0172,2475200.0
2010-05-03 10:10:00,24.9,25.0,24.75,24.79,1094600.0,16.0236,16.0879,15.9271,15.9528,1094600.0
2010-05-03 10:20:00,24.8,25.16,24.8,25.07,1488100.0,15.9592,16.1909,15.9592,16.133,1488100.0
2010-05-03 10:30:00,25.07,25.11,24.95,25.09,638900.0,16.133,16.1587,16.0558,16.1459,638900.0
2010-05-03 10:40:00,25.08,25.11,24.95,25.04,645000.0,16.1394,16.1587,16.0558,16.1137,645000.0
2010-05-03 10:50:00,25.04,25.07,24.83,24.95,599900.0,16.1137,16.133,15.9785,16.0558,599900.0
2010-05-03 11:00:00,24.96,25.09,24.94,24.99,656400.0,16.0622,16.1459,16.0493,16.0815,656400.0
2010-05-03 11:10:00,24.99,25.08,24.97,25.07,358900.0,16.0815,16.1394,16.0686,16.133,358900.0
2010-05-03 11:20:00,25.07,25.24,25.06,25.24,780600.0,16.133,16.2424,16.1266,16.2424,780600.0
2010-05-03 11:30:00,25.24,25.3,25.1,25.25,610700.0,16.2424,16.281,16.1523,16.2488,610700.0
2010-05-03 11:40:00,25.25,25.39,25.25,25.31,727600.0,16.2488,16.3389,16.2488,16.2874,727600.0
2010-05-03 11:50:00,25.31,25.48,25.31,25.39,799100.0,16.2874,16.3968,16.2874,16.3389,799100.0
2010-05-03 12:00:00,25.4,25.41,25.25,25.27,431100.0,16.3454,16.3518,16.2488,16.2617,431100.0
2010-05-03 12:10:00,25.26,25.47,25.26,25.46,456700.0,16.2553,16.3904,16.2553,16.384,456700.0
2010-05-03 12:20:00,25.46,25.54,25.44,25.49,887000.0,16.384,16.4354,16.3711,16.4033,887000.0
2010-05-03 12:30:00,25.5,25.61,25.48,25.59,768600.0,16.4097,16.4805,16.3968,16.4676,768600.0
2010-05-03 12:40:00,25.58,25.62,25.49,25.49,421700.0,16.4612,16.4869,16.4033,16.4033,421700.0
2010-05-03 12:50:00,25.5,25.6,25.46,25.6,435900.0,16.4097,16.4741,16.384,16.4741,435900.0
2010-05-03 13:00:00,25.59,25.59,25.5,25.53,384300.0,16.4676,16.4676,16.4097,16.429,384300.0
2010-05-03 13:10:00,25.53,25.57,25.49,25.53,387900.0,16.429,16.4548,16.4033,16.429,387900.0
2010-05-03 13:20:00,25.53,25.64,25.5,25.58,543900.0,16.429,16.4998,16.4097,16.4612,543900.0
2010-05-03 13:30:00,25.59,25.78,25.58,25.75,956900.0,16.4676,16.5899,16.4612,16.5706,956900.0
2010-05-03 13:40:00,25.75,25.83,25.73,25.77,913200.0,16.5706,16.6221,16.5577,16.5835,913200.0
2010-05-03 13:50:00,25.76,25.8,25.67,25.72,387600.0,16.577,16.6028,16.5191,16.5513,387600.0
2010-05-03 14:00:00,25.71,25.75,25.59,25.61,679900.0,16.5448,16.5706,16.4676,16.4805,679900.0
2010-05-03 14:10:00,25.6,25.64,25.59,25.62,437700.0,16.4741,16.4998,16.4676,16.4869,437700.0
2010-05-03 14:20:00,25.62,25.66,25.58,25.59,521500.0,16.4869,16.5127,16.4612,16.4676,521500.0
2010-05-03 14:30:00,25.58,25.58,25.49,25.52,881600.0,16.4612,16.4612,16.4033,16.4226,881600.0
2010-05-03 14:40:00,25.52,25.66,25.51,25.65,582300.0,16.4226,16.5127,16.4161,16.5062,582300.0
2010-05-03 14:50:00,25.65,25.75,25.62,25.72,534500.0,16.5062,16.5706,16.4869,16.5513,534500.0
2010-05-03 15:00:00,25.73,25.74,25.63,25.66,621800.0,16.5577,16.5641,16.4934,16.5127,621800.0
2010-05-03 15:10:00,25.66,25.7,25.57,25.64,529000.0,16.5127,16.5384,16.4548,16.4998,529000.0
2010-05-03 15:20:00,25.65,25.69,25.55,25.62,574000.0,16.5062,16.532,16.4419,16.4869,574000.0
2010-05-03 15:30:00,25.62,25.69,25.58,25.67,715400.0,16.4869,16.532,16.4612,16.5191,715400.0
2010-05-03 15:40:00,25.67,25.73,25.65,25.68,840400.0,16.5191,16.5577,16.5062,16.5255,840400.0
2010-05-03 15:50:00,25.69,25.71,25.65,25.68,1046200.0,16.532,16.5448,16.5062,16.5255,1046200.0
2010-05-04 09:30:00,25.18,25.21,24.76,24.88,2221100.0,16.2038,16.2231,15.9335,16.0107,2221100.0
2010-05-04 09:40:00,24.88,24.93,24.72,24.89,1770100.0,16.0107,16.0429,15.9078,16.0172,1770100.0
2010-05-04 09:50:00,24.89,24.9,24.73,24.81,1037200.0,16.0172,16.0236,15.9142,15.9657,1037200.0
2010-05-04 10:00:00,24.82,24.85,24.48,24.57,3081100.0,15.9721,15.9914,15.7533,15.8112,3081100.0
2010-05-04 10:10:00,24.56,24.67,24.51,24.64,1304100.0,15.8048,15.8756,15.7726,15.8563,1304100.0
2010-05-04 10:20:00,24.63,24.74,24.52,24.54,1175200.0,15.8498,15.9206,15.7791,15.7919,1175200.0
2010-05-04 10:30:00,24.55,24.6,24.26,24.37,2240800.0,15.7984,15.8305,15.6117,15.6825,2240800.0
2010-05-04 10:40:00,24.37,24.46,24.31,24.37,1149600.0,15.6825,15.7404,15.6439,15.6825,1149600.0
2010-05-04 10:50:00,24.36,24.4,24.18,24.2,1533800.0,15.6761,15.7018,15.5603,15.5731,1533800.0
2010-05-04 11:00:00,24.21,24.26,24.07,24.23,1854400.0,15.5796,15.6117,15.4895,15.5924,1854400.0
2010-05-04 11:10:00,24.23,24.31,24.15,24.3,998300.0,15.5924,15.6439,15.541,15.6375,998300.0
2010-05-04 11:20:00,24.29,24.35,24.22,24.26,954100.0,15.631,15.6697,15.586,15.6117,954100.0
2010-05-04 11:30:00,24.26,24.33,24.15,24.17,968600.0,15.6117,15.6568,15.541,15.5538,968600.0
2010-05-04 11:40:00,24.18,24.26,24.08,24.09,1012200.0,15.5603,15.6117,15.4959,15.5023,1012200.0
2010-05-04 11:50:00,24.1,24.2,23.95,24.17,1787400.0,15.5088,15.5731,15.4123,15.5538,1787400.0
2010-05-04 12:00:00,24.17,24.19,24.03,24.03,883400.0,15.5538,15.5667,15.4637,15.4637,883400.0
2010-05-04 12:10:00,24.03,24.04,23.92,23.96,1159100.0,15.4637,15.4702,15.3929,15.4187,1159100.0
2010-05-04 12:20:00,23.96,23.98,23.86,23.91,2930200.0,15.4187,15.4316,15.3543,15.3865,2930200.0
2010-05-04 12:30:00,23.91,23.96,23.8,23.89,1307800.0,15.3865,15.4187,15.3157,15.3736,1307800.0
2010-05-04 12:40:00,23.88,24.02,23.85,24.01,699800.0,15.3672,15.4573,15.3479,15.4509,699800.0
2010-05-04 12:50:00,24.0,24.05,23.89,23.97,776800.0,15.4444,15.4766,15.3736,15.4251,776800.0
2010-05-04 13:00:00,23.98,24.0,23.68,23.69,1241500.0,15.4316,15.4444,15.2385,15.2449,1241500.0
2010-05-04 13:10:00,23.69,23.79,23.59,23.59,1298200.0,15.2449,15.3093,15.1806,15.1806,1298200.0
2010-05-04 13:20:00,23.59,23.65,23.55,23.62,1132200.0,15.1806,15.2192,15.1548,15.1999,1132200.0
2010-05-04 13:30:00,23.62,23.81,23.62,23.77,950100.0,15.1999,15.3222,15.1999,15.2964,950100.0
2010-05-04 13:40:00,23.77,23.98,23.76,23.98,833400.0,15.2964,15.4316,15.29,15.4316,833400.0
2010-05-04 13:50:00,23.98,24.01,23.85,23.92,1094800.0,15.4316,15.4509,15.3479,15.3929,1094800.0
2010-05-04 14:00:00,23.91,23.95,23.79,23.83,601700.0,15.3865,15.4123,15.3093,15.335,601700.0
2010-05-04 14:10:00,23.83,23.89,23.7,23.73,891300.0,15.335,15.3736,15.2514,15.2707,891300.0
2010-05-04 14:20:00,23.73,23.8,23.68,23.7,850900.0,15.2707,15.3157,15.2385,15.2514,850900.0
2010-05-04 14:30:00,23.71,23.8,23.7,23.72,784800.0,15.2578,15.3157,15.2514,15.2642,784800.0
2010-05-04 14:40:00,23.72,23.77,23.68,23.74,518500.0,15.2642,15.2964,15.2385,15.2771,518500.0
2010-05-04 14:50:00,23.75,23.76,23.68,23.74,834800.0,15.2835,15.29,15.2385,15.2771,834800.0
2010-05-04 15:00:00,23.73,23.76,23.62,23.64,1196800.0,15.2707,15.29,15.1999,15.2128,1196800.0
2010-05-04 15:10:00,23.64,23.82,23.61,23.79,926400.0,15.2128,15.3286,15.1935,15.3093,926400.0
2010-05-04 15:20:00,23.8,23.8,23.68,23.71,1136000.0,15.3157,15.3157,15.2385,15.2578,1136000.0
2010-05-04 15:30:00,23.71,23.79,23.68,23.72,957300.0,15.2578,15.3093,15.2385,15.2642,957300.0
2010-05-04 15:40:00,23.73,23.85,23.64,23.81,1621300.0,15.2707,15.3479,15.2128,15.3222,1621300.0
2010-05-04 15:50:00,23.79,23.9,23.74,23.86,2128100.0,15.3093,15.3801,15.2771,15.3543,2128100.0
2010-05-05 09:30:00,22.87,22.95,22.08,22.18,3904800.0,14.7173,14.7687,14.2089,14.2732,3904800.0
2010-05-05 09:40:00,22.19,22.8,22.17,22.61,1918700.0,14.2797,14.6722,14.2668,14.5499,1918700.0
2010-05-05 09:50:00,22.61,23.28,22.61,23.2,1965500.0,14.5499,14.9811,14.5499,14.9296,1965500.0
2010-05-05 10:00:00,23.2,23.41,23.0,23.27,2278500.0,14.9296,15.0648,14.8009,14.9747,2278500.0
2010-05-05 10:10:00,23.28,23.64,23.16,23.55,1811700.0,14.9811,15.2128,14.9039,15.1548,1811700.0
2010-05-05 10:20:00,23.55,23.64,23.2,23.23,1863500.0,15.1548,15.2128,14.9296,14.9489,1863500.0
2010-05-05 10:30:00,23.23,23.48,23.22,23.23,1202800.0,14.9489,15.1098,14.9425,14.9489,1202800.0
2010-05-05 10:40:00,23.24,23.8,23.22,23.78,1473600.0,14.9554,15.3157,14.9425,15.3029,1473600.0
2010-05-05 10:50:00,23.78,23.98,23.76,23.91,1937300.0,15.3029,15.4316,15.29,15.3865,1937300.0
2010-05-05 11:00:00,23.91,24.14,23.88,23.96,2500100.0,15.3865,15.5345,15.3672,15.4187,2500100.0
2010-05-05 11:10:00,23.97,24.13,23.93,24.06,1248300.0,15.4251,15.5281,15.3994,15.483,1248300.0
2010-05-05 11:20:00,24.05,24.13,23.86,23.91,1023200.0,15.4766,15.5281,15.3543,15.3865,1023200.0
2010-05-05 11:30:00,23.92,24.05,23.86,24.01,539300.0,15.3929,15.4766,15.3543,15.4509,539300.0
2010-05-05 11:40:00,24.01,24.33,23.98,24.32,1120300.0,15.4509,15.6568,15.4316,15.6504,1120300.0
2010-05-05 11:50:00,24.33,24.45,24.27,24.37,1203200.0,15.6568,15.734,15.6182,15.6825,1203200.0
2010-05-05 12:00:00,24.38,24.49,24.24,24.27,884300.0,15.689,15.7598,15.5989,15.6182,884300.0
2010-05-05 12:10:00,24.28,24.3,24.14,24.3,695500.0,15.6246,15.6375,15.5345,15.6375,695500.0
2010-05-05 12:20:00,24.3,24.34,24.1,24.14,611500.0,15.6375,15.6632,15.5088,15.5345,611500.0
2010-05-05 12:30:00,24.15,24.25,24.05,24.07,549200.0,15.541,15.6053,15.4766,15.4895,549200.0
2010-05-05 12:40:00,24.08,24.1,23.9,24.09,1036600.0,15.4959,15.5088,15.3801,15.5023,1036600.0
2010-05-05 12:50:00,24.09,24.16,24.04,24.1,577700.0,15.5023,15.5474,15.4702,15.5088,577700.0
2010-05-05 13:00:00,24.1,24.13,23.93,24.06,868600.0,15.5088,15.5281,15.3994,15.483,868600.0
2010-05-05 13:10:00,24.06,24.1,23.98,24.08,402100.0,15.483,15.5088,15.4316,15.4959,402100.0
2010-05-05 13:20:00,24.08,24.12,23.96,24.01,601600.0,15.4959,15.5217,15.4187,15.4509,601600.0
2010-05-05 13:30:00,24.02,24.04,23.79,23.97,860600.0,15.4573,15.4702,15.3093,15.4251,860600.0
2010-05-05 13:40:00,23.96,23.97,23.8,23.95,586200.0,15.4187,15.4251,15.3157,15.4123,586200.0
2010-05-05 13:50:00,23.96,23.97,23.8,23.81,509200.0,15.4187,15.4251,15.3157,15.3222,509200.0
2010-05-05 14:00:00,23.81,23.86,23.64,23.67,1119400.0,15.3222,15.3543,15.2128,15.2321,1119400.0
2010-05-05 14:10:00,23.67,23.67,23.43,23.53,1714100.0,15.2321,15.2321,15.0776,15.142,1714100.0
2010-05-05 14:20:00,23.54,23.59,23.31,23.38,1401800.0,15.1484,15.1806,15.0004,15.0454,1401800.0
2010-05-05 14:30:00,23.38,23.38,23.05,23.08,1579400.0,15.0454,15.0454,14.8331,14.8524,1579400.0
2010-05-05 14:40:00,23.09,23.19,23.04,23.08,1191300.0,14.8588,14.9232,14.8267,14.8524,1191300.0
2010-05-05 14:50:00,23.08,23.37,23.03,23.34,1373600.0,14.8524,15.039,14.8202,15.0197,1373600.0
2010-05-05 15:00:00,23.33,23.39,23.25,23.37,950000.0,15.0133,15.0519,14.9618,15.039,950000.0
2010-05-05 15:10:00,23.36,23.42,23.23,23.27,868800.0,15.0326,15.0712,14.9489,14.9747,868800.0
2010-05-05 15:20:00,23.27,23.34,23.19,23.23,628500.0,14.9747,15.0197,14.9232,14.9489,628500.0
2010-05-05 15:30:00,23.23,23.24,23.03,23.12,918100.0,14.9489,14.9554,14.8202,14.8781,918100.0
2010-05-05 15:40:00,23.12,23.24,23.08,23.23,810000.0,14.8781,14.9554,14.8524,14.9489,810000.0
2010-05-05 15:50:00,23.23,23.41,23.21,23.36,1762100.0,14.9489,15.0648,14.936,15.0326,1762100.0
2010-05-06 09:30:00,22.7,23.88,22.6,23.6,3447300.0,14.6079,15.3672,14.5435,15.187,3447300.0
2010-05-06 09:40:00,23.61,23.72,23.0,23.21,2467600.0,15.1935,15.2642,14.8009,14.936,2467600.0
2010-05-06 09:50:00,23.21,23.31,22.91,23.2,2098700.0,14.936,15.0004,14.743,14.9296,2098700.0
2010-05-06 10:00:00,23.19,23.39,22.97,23.15,1502000.0,14.9232,15.0519,14.7816,14.8974,1502000.0
2010-05-06 10:10:00,23.15,23.16,22.67,22.88,2750500.0,14.8974,14.9039,14.5885,14.7237,2750500.0
2010-05-06 10:20:00,22.88,22.95,22.63,22.64,1101200.0,14.7237,14.7687,14.5628,14.5692,1101200.0
2010-05-06 10:30:00,22.65,22.86,22.55,22.82,1629900.0,14.5757,14.7108,14.5113,14.6851,1629900.0
2010-05-06 10:40:00,22.83,22.85,22.5,22.53,1818400.0,14.6915,14.7044,14.4792,14.4985,1818400.0
2010-05-06 10:50:00,22.53,22.66,22.45,22.48,1425900.0,14.4985,14.5821,14.447,14.4663,1425900.0
2010-05-06 11:00:00,22.49,22.49,22.07,22.11,2835100.0,14.4727,14.4727,14.2024,14.2282,2835100.0
2010-05-06 11:10:00,22.11,22.29,21.98,22.25,2357500.0,14.2282,14.344,14.1445,14.3183,2357500.0
2010-05-06 11:20:00,22.25,22.35,22.14,22.15,1801500.0,14.3183,14.3826,14.2475,14.2539,1801500.0
2010-05-06 11:30:00,22.15,22.2,22.05,22.16,1322700.0,14.2539,14.2861,14.1896,14.2604,1322700.0
2010-05-06 11:40:00,22.16,22.28,22.0,22.04,1299500.0,14.2604,14.3376,14.1574,14.1831,1299500.0
2010-05-06 11:50:00,22.05,22.28,21.99,22.28,1533700.0,14.1896,14.3376,14.151,14.3376,1533700.0
2010-05-06 12:00:00,22.27,22.28,22.15,22.19,830000.0,14.3311,14.3376,14.2539,14.2797,830000.0
2010-05-06 12:10:00,22.2,22.6,22.19,22.35,1443400.0,14.2861,14.5435,14.2797,14.3826,1443400.0
2010-05-06 12:20:00,22.35,22.42,22.2,22.32,829500.0,14.3826,14.4277,14.2861,14.3633,829500.0
2010-05-06 12:30:00,22.31,22.36,22.13,22.2,896100.0,14.3569,14.3891,14.241,14.2861,896100.0
2010-05-06 12:40:00,22.21,22.23,22.08,22.1,604400.0,14.2925,14.3054,14.2089,14.2217,604400.0
2010-05-06 12:50:00,22.1,22.23,22.0,22.18,748600.0,14.2217,14.3054,14.1574,14.2732,748600.0
2010-05-06 13:00:00,22.19,22.26,22.14,22.2,617100.0,14.2797,14.3247,14.2475,14.2861,617100.0
2010-05-06 13:10:00,22.19,22.19,21.9,22.05,1545100.0,14.2797,14.2797,14.093,14.1896,1545100.0
2010-05-06 13:20:00,22.04,22.04,21.81,21.89,1499900.0,14.1831,14.1831,14.0351,14.0866,1499900.0
2010-05-06 13:30:00,21.89,22.03,21.84,21.94,1011600.0,14.0866,14.1767,14.0544,14.1188,1011600.0
2010-05-06 13:40:00,21.93,21.93,21.72,21.76,1317600.0,14.1123,14.1123,13.9772,14.0029,1317600.0
2010-05-06 13:50:00,21.76,21.76,21.48,21.52,1866900.0,14.0029,14.0029,13.8228,13.8485,1866900.0
2010-05-06 14:00:00,21.52,21.59,21.1,21.13,1760400.0,13.8485,13.8936,13.5782,13.5975,1760400.0
2010-05-06 14:10:00,21.13,21.27,21.01,21.1,2636400.0,13.5975,13.6876,13.5203,13.5782,2636400.0
2010-05-06 14:20:00,21.09,21.21,20.9,21.16,2965700.0,13.5718,13.649,13.4495,13.6168,2965700.0
2010-05-06 14:30:00,21.17,21.23,20.55,20.56,2616400.0,13.6233,13.6619,13.2243,13.2307,2616400.0
2010-05-06 14:40:00,20.56,20.62,18.08,19.89,3428100.0,13.2307,13.2693,11.6348,12.7996,3428100.0
2010-05-06 14:50:00,19.89,21.87,19.4,21.55,2846300.0,12.7996,14.0737,12.4842,13.8678,2846300.0
2010-05-06 15:00:00,21.54,21.97,21.18,21.92,2509300.0,13.8614,14.1381,13.6297,14.1059,2509300.0
2010-05-06 15:10:00,21.91,21.91,20.94,21.09,2005500.0,14.0995,14.0995,13.4753,13.5718,2005500.0
2010-05-06 15:20:00,21.08,21.2,20.87,21.14,1674900.0,13.5654,13.6426,13.4302,13.604,1674900.0
2010-05-06 15:30:00,21.15,21.57,21.11,21.27,1674100.0,13.6104,13.8807,13.5847,13.6876,1674100.0
2010-05-06 15:40:00,21.27,21.68,21.21,21.61,1854700.0,13.6876,13.9515,13.649,13.9064,1854700.0
2010-05-06 15:50:00,21.61,21.82,21.48,21.65,2981900.0,13.9064,14.0416,13.8228,13.9322,2981900.0
2010-05-07 09:30:00,22.26,22.38,21.6,21.98,4902600.0,14.3247,14.4019,13.9,14.1445,4902600.0
2010-05-07 09:40:00,21.98,21.99,21.41,21.52,5043300.0,14.1445,14.151,13.7777,13.8485,5043300.0
2010-05-07 09:50:00,21.52,21.79,21.14,21.2,4205500.0,13.8485,14.0223,13.604,13.6426,4205500.0
2010-05-07 10:00:00,21.2,21.2,20.55,20.72,4476300.0,13.6426,13.6426,13.2243,13.3337,4476300.0
2010-05-07 10:10:00,20.72,20.92,20.53,20.56,3185600.0,13.3337,13.4624,13.2114,13.2307,3185600.0
2010-05-07 10:20:00,20.56,20.57,19.59,19.86,4491900.0,13.2307,13.2372,12.6065,12.7803,4491900.0
2010-05-07 10:30:00,19.95,20.88,19.78,20.74,3376200.0,12.8382,13.4367,12.7288,13.3466,3376200.0
2010-05-07 10:40:00,20.74,20.76,20.35,20.6,1701700.0,13.3466,13.3594,13.0956,13.2565,1701700.0
2010-05-07 10:50:00,20.61,20.94,20.44,20.78,1563500.0,13.2629,13.4753,13.1535,13.3723,1563500.0
2010-05-07 11:00:00,20.79,21.35,20.78,21.32,2355600.0,13.3787,13.7391,13.3723,13.7198,2355600.0
2010-05-07 11:10:00,21.34,21.8,21.2,21.62,3262000.0,13.7327,14.0287,13.6426,13.9129,3262000.0
2010-05-07 11:20:00,21.59,21.8,21.03,21.12,2561900.0,13.8936,14.0287,13.5332,13.5911,2561900.0
2010-05-07 11:30:00,21.11,21.39,20.81,21.34,1813000.0,13.5847,13.7648,13.3916,13.7327,1813000.0
2010-05-07 11:40:00,21.34,21.7,21.29,21.57,1398600.0,13.7327,13.9643,13.7005,13.8807,1398600.0
2010-05-07 11:50:00,21.57,21.65,21.35,21.54,1134800.0,13.8807,13.9322,13.7391,13.8614,1134800.0
2010-05-07 12:00:00,21.53,21.9,21.42,21.87,1309700.0,13.8549,14.093,13.7842,14.0737,1309700.0
2010-05-07 12:10:00,21.88,21.97,21.72,21.85,2006700.0,14.0802,14.1381,13.9772,14.0609,2006700.0
2010-05-07 12:20:00,21.84,21.87,21.55,21.63,1160700.0,14.0544,14.0737,13.8678,13.9193,1160700.0
2010-05-07 12:30:00,21.63,21.66,21.4,21.49,1340700.0,13.9193,13.9386,13.7713,13.8292,1340700.0
2010-05-07 12:40:00,21.49,21.63,21.42,21.56,807800.0,13.8292,13.9193,13.7842,13.8742,807800.0
2010-05-07 12:50:00,21.56,21.62,21.35,21.42,1245100.0,13.8742,13.9129,13.7391,13.7842,1245100.0
2010-05-07 13:00:00,21.42,21.5,21.22,21.24,655700.0,13.7842,13.8356,13.6554,13.6683,655700.0
2010-05-07 13:10:00,21.22,21.49,21.12,21.38,1208400.0,13.6554,13.8292,13.5911,13.7584,1208400.0
2010-05-07 13:20:00,21.39,21.46,21.3,21.36,507500.0,13.7648,13.8099,13.7069,13.7455,507500.0
2010-05-07 13:30:00,21.36,21.56,21.35,21.45,592900.0,13.7455,13.8742,13.7391,13.8035,592900.0
2010-05-07 13:40:00,21.46,21.55,21.41,21.47,673800.0,13.8099,13.8678,13.7777,13.8163,673800.0
2010-05-07 13:50:00,21.48,21.5,21.32,21.37,691900.0,13.8228,13.8356,13.7198,13.752,691900.0
2010-05-07 14:00:00,21.37,21.46,21.3,21.31,758400.0,13.752,13.8099,13.7069,13.7134,758400.0
2010-05-07 14:10:00,21.3,21.32,21.15,21.3,870800.0,13.7069,13.7198,13.6104,13.7069,870800.0
2010-05-07 14:20:00,21.3,21.31,20.96,21.01,1693200.0,13.7069,13.7134,13.4881,13.5203,1693200.0
2010-05-07 14:30:00,21.01,21.25,20.97,21.22,1013700.0,13.5203,13.6748,13.4946,13.6554,1013700.0
2010-05-07 14:40:00,21.22,21.5,21.2,21.39,1358000.0,13.6554,13.8356,13.6426,13.7648,1358000.0
2010-05-07 14:50:00,21.4,21.52,21.19,21.48,1225700.0,13.7713,13.8485,13.6361,13.8228,1225700.0
2010-05-07 15:00:00,21.48,21.48,21.1,21.11,1244100.0,13.8228,13.8228,13.5782,13.5847,1244100.0
2010-05-07 15:10:00,21.11,21.44,21.03,21.43,1408700.0,13.5847,13.797,13.5332,13.7906,1408700.0
2010-05-07 15:20:00,21.43,21.43,21.16,21.2,1046700.0,13.7906,13.7906,13.6168,13.6426,1046700.0
2010-05-07 15:30:00,21.2,21.21,21.05,21.08,1310800.0,13.6426,13.649,13.5461,13.5654,1310800.0
2010-05-07 15:40:00,21.08,21.28,21.07,21.17,1574200.0,13.5654,13.6941,13.5589,13.6233,1574200.0
2010-05-07 15:50:00,21.16,21.25,21.11,21.22,1610800.0,13.6168,13.6748,13.5847,13.6554,1610800.0
2010-05-10 09:30:00,23.42,23.54,23.06,23.39,4906400.0,15.0712,15.1484,14.8395,15.0519,4906400.0
2010-05-10 09:40:00,23.39,23.49,23.31,23.39,2634200.0,15.0519,15.1162,15.0004,15.0519,2634200.0
2010-05-10 09:50:00,23.39,23.43,22.98,23.22,3010100.0,15.0519,15.0776,14.788,14.9425,3010100.0
2010-05-10 10:00:00,23.22,23.26,23.06,23.18,1972000.0,14.9425,14.9682,14.8395,14.9167,1972000.0
2010-05-10 10:10:00,23.18,23.75,22.93,23.05,2188700.0,14.9167,15.2835,14.7559,14.8331,2188700.0
2010-05-10 10:20:00,23.05,23.24,23.01,23.04,1669400.0,14.8331,14.9554,14.8073,14.8267,1669400.0
2010-05-10 10:30:00,23.04,23.19,23.04,23.13,1140500.0,14.8267,14.9232,14.8267,14.8846,1140500.0
2010-05-10 10:40:00,23.13,23.13,22.98,23.09,882300.0,14.8846,14.8846,14.788,14.8588,882300.0
2010-05-10 10:50:00,23.09,23.2,23.05,23.14,925000.0,14.8588,14.9296,14.8331,14.891,925000.0
2010-05-10 11:00:00,23.15,23.3,23.12,23.23,1049000.0,14.8974,14.994,14.8781,14.9489,1049000.0
2010-05-10 11:10:00,23.23,23.29,23.17,23.21,518400.0,14.9489,14.9875,14.9103,14.936,518400.0
2010-05-10 11:20:00,23.2,23.34,23.19,23.32,824300.0,14.9296,15.0197,14.9232,15.0068,824300.0
2010-05-10 11:30:00,23.33,23.4,23.27,23.39,894900.0,15.0133,15.0583,14.9747,15.0519,894900.0
2010-05-10 11:40:00,23.39,23.42,23.28,23.32,664100.0,15.0519,15.0712,14.9811,15.0068,664100.0
2010-05-10 11:50:00,23.32,23.46,23.31,23.4,924000.0,15.0068,15.0969,15.0004,15.0583,924000.0
2010-05-10 12:00:00,23.41,23.41,23.31,23.39,613200.0,15.0648,15.0648,15.0004,15.0519,613200.0
2010-05-10 12:10:00,23.39,23.4,23.3,23.31,610600.0,15.0519,15.0583,14.994,15.0004,610600.0
2010-05-10 12:20:00,23.3,23.36,23.26,23.27,482500.0,14.994,15.0326,14.9682,14.9747,482500.0
2010-05-10 12:30:00,23.27,23.29,23.21,23.24,478400.0,14.9747,14.9875,14.936,14.9554,478400.0
2010-05-10 12:40:00,23.23,23.28,23.2,23.2,375600.0,14.9489,14.9811,14.9296,14.9296,375600.0
2010-05-10 12:50:00,23.21,23.26,23.11,23.12,556700.0,14.936,14.9682,14.8717,14.8781,556700.0
2010-05-10 13:00:00,23.12,23.14,22.95,23.0,1165600.0,14.8781,14.891,14.7687,14.8009,1165600.0
2010-05-10 13:10:00,23.0,23.12,22.95,23.09,876500.0,14.8009,14.8781,14.7687,14.8588,876500.0
2010-05-10 13:20:00,23.08,23.17,23.03,23.09,654700.0,14.8524,14.9103,14.8202,14.8588,654700.0
2010-05-10 13:30:00,23.09,23.15,23.03,23.03,498700.0,14.8588,14.8974,14.8202,14.8202,498700.0
2010-05-10 13:40:00,23.03,23.09,22.98,23.03,705900.0,14.8202,14.8588,14.788,14.8202,705900.0
2010-05-10 13:50:00,23.04,23.07,22.91,22.92,932900.0,14.8267,14.846,14.743,14.7494,932900.0
2010-05-10 14:00:00,22.92,23.0,22.83,23.0,723200.0,14.7494,14.8009,14.6915,14.8009,723200.0
2010-05-10 14:10:00,22.99,23.01,22.92,22.96,465100.0,14.7945,14.8073,14.7494,14.7752,465100.0
2010-05-10 14:20:00,22.97,23.14,22.97,23.04,517200.0,14.7816,14.891,14.7816,14.8267,517200.0
2010-05-10 14:30:00,23.04,23.1,22.9,22.9,550500.0,14.8267,14.8653,14.7366,14.7366,550500.0
2010-05-10 14:40:00,22.9,23.01,22.84,22.98,430800.0,14.7366,14.8073,14.6979,14.788,430800.0
2010-05-10 14:50:00,22.98,23.17,22.97,23.11,705500.0,14.788,14.9103,14.7816,14.8717,705500.0
2010-05-10 15:00:00,23.12,23.17,23.02,23.11,947000.0,14.8781,14.9103,14.8138,14.8717,947000.0
2010-05-10 15:10:00,23.11,23.16,23.05,23.11,663400.0,14.8717,14.9039,14.8331,14.8717,663400.0
2010-05-10 15:20:00,23.11,23.23,23.07,23.22,958700.0,14.8717,14.9489,14.846,14.9425,958700.0
2010-05-10 15:30:00,23.22,23.22,23.05,23.13,1051000.0,14.9425,14.9425,14.8331,14.8846,1051000.0
2010-05-10 15:40:00,23.13,23.18,23.07,23.09,1000500.0,14.8846,14.9167,14.846,14.8588,1000500.0
2010-05-10 15:50:00,23.09,23.22,23.09,23.22,1559200.0,14.8588,14.9425,14.8588,14.9425,1559200.0
2010-05-11 09:30:00,22.75,23.17,22.58,23.09,2585200.0,14.64,14.9103,14.5306,14.8588,2585200.0
2010-05-11 09:40:00,23.09,23.13,22.9,22.97,2055300.0,14.8588,14.8846,14.7366,14.7816,2055300.0
2010-05-11 09:50:00,22.97,23.25,22.96,23.17,1242700.0,14.7816,14.9618,14.7752,14.9103,1242700.0
2010-05-11 10:00:00,23.17,23.24,23.03,23.09,999300.0,14.9103,14.9554,14.8202,14.8588,999300.0
2010-05-11 10:10:00,23.09,23.19,23.03,23.11,997700.0,14.8588,14.9232,14.8202,14.8717,997700.0
2010-05-11 10:20:00,23.12,23.32,23.12,23.25,1128400.0,14.8781,15.0068,14.8781,14.9618,1128400.0
2010-05-11 10:30:00,23.24,23.39,23.15,23.38,1145100.0,14.9554,15.0519,14.8974,15.0454,1145100.0
2010-05-11 10:40:00,23.38,23.48,23.37,23.46,1066100.0,15.0454,15.1098,15.039,15.0969,1066100.0
2010-05-11 10:50:00,23.47,23.5,23.37,23.46,928400.0,15.1034,15.1227,15.039,15.0969,928400.0
2010-05-11 11:00:00,23.47,23.85,23.45,23.82,2282200.0,15.1034,15.3479,15.0905,15.3286,2282200.0
2010-05-11 11:10:00,23.83,23.93,23.69,23.81,1545200.0,15.335,15.3994,15.2449,15.3222,1545200.0
2010-05-11 11:20:00,23.81,23.87,23.71,23.81,1150000.0,15.3222,15.3608,15.2578,15.3222,1150000.0
2010-05-11 11:30:00,23.81,24.09,23.79,24.02,1874400.0,15.3222,15.5023,15.3093,15.4573,1874400.0
2010-05-11 11:40:00,24.03,24.15,24.01,24.06,1480000.0,15.4637,15.541,15.4509,15.483,1480000.0
2010-05-11 11:50:00,24.06,24.17,23.97,24.12,1047400.0,15.483,15.5538,15.4251,15.5217,1047400.0
2010-05-11 12:00:00,24.12,24.26,24.12,24.25,1063500.0,15.5217,15.6117,15.5217,15.6053,1063500.0
2010-05-11 12:10:00,24.24,24.3,24.17,24.19,866200.0,15.5989,15.6375,15.5538,15.5667,866200.0
2010-05-11 12:20:00,24.18,24.22,24.12,24.17,661600.0,15.5603,15.586,15.5217,15.5538,661600.0
2010-05-11 12:30:00,24.17,24.17,24.02,24.07,820600.0,15.5538,15.5538,15.4573,15.4895,820600.0
2010-05-11 12:40:00,24.06,24.24,24.06,24.2,796500.0,15.483,15.5989,15.483,15.5731,796500.0
2010-05-11 12:50:00,24.21,24.23,24.16,24.19,390000.0,15.5796,15.5924,15.5474,15.5667,390000.0
2010-05-11 13:00:00,24.19,24.21,24.14,24.17,444700.0,15.5667,15.5796,15.5345,15.5538,444700.0
2010-05-11 13:10:00,24.16,24.24,24.11,24.12,513100.0,15.5474,15.5989,15.5152,15.5217,513100.0
2010-05-11 13:20:00,24.12,24.14,24.04,24.08,550700.0,15.5217,15.5345,15.4702,15.4959,550700.0
2010-05-11 13:30:00,24.07,24.07,23.99,24.0,721800.0,15.4895,15.4895,15.438,15.4444,721800.0
2010-05-11 13:40:00,24.0,24.19,23.99,24.15,937300.0,15.4444,15.5667,15.438,15.541,937300.0
2010-05-11 13:50:00,24.15,24.16,24.07,24.07,468300.0,15.541,15.5474,15.4895,15.4895,468300.0
2010-05-11 14:00:00,24.07,24.11,24.02,24.04,390100.0,15.4895,15.5152,15.4573,15.4702,390100.0
2010-05-11 14:10:00,24.03,24.08,23.76,23.83,1155700.0,15.4637,15.4959,15.29,15.335,1155700.0
2010-05-11 14:20:00,23.83,23.88,23.7,23.73,919300.0,15.335,15.3672,15.2514,15.2707,919300.0
2010-05-11 14:30:00,23.72,23.74,23.61,23.67,921900.0,15.2642,15.2771,15.1935,15.2321,921900.0
2010-05-11 14:40:00,23.66,23.86,23.51,23.84,1375900.0,15.2256,15.3543,15.1291,15.3415,1375900.0
2010-05-11 14:50:00,23.84,23.89,23.56,23.58,1257400.0,15.3415,15.3736,15.1613,15.1742,1257400.0
2010-05-11 15:00:00,23.58,23.64,23.41,23.45,1245300.0,15.1742,15.2128,15.0648,15.0905,1245300.0
2010-05-11 15:10:00,23.46,23.58,23.38,23.45,1086100.0,15.0969,15.1742,15.0454,15.0905,1086100.0
2010-05-11 15:20:00,23.45,23.55,23.41,23.54,873300.0,15.0905,15.1548,15.0648,15.1484,873300.0
2010-05-11 15:30:00,23.54,23.76,23.48,23.74,995700.0,15.1484,15.29,15.1098,15.2771,995700.0
2010-05-11 15:40:00,23.73,23.75,23.65,23.65,833300.0,15.2707,15.2835,15.2192,15.2192,833300.0
2010-05-11 15:50:00,23.65,23.68,23.55,23.61,1400800.0,15.2192,15.2385,15.1548,15.1935,1400800.0
2010-05-12 09:30:00,24.16,24.2,23.91,24.07,1910600.0,15.5474,15.5731,15.3865,15.4895,1910600.0
2010-05-12 09:40:00,24.07,24.08,23.82,23.9,1394100.0,15.4895,15.4959,15.3286,15.3801,1394100.0
2010-05-12 09:50:00,23.91,23.98,23.72,23.88,1413600.0,15.3865,15.4316,15.2642,15.3672,1413600.0
2010-05-12 10:00:00,23.88,23.98,23.77,23.94,1034400.0,15.3672,15.4316,15.2964,15.4058,1034400.0
2010-05-12 10:10:00,23.93,24.04,23.85,24.01,1128300.0,15.3994,15.4702,15.3479,15.4509,1128300.0
2010-05-12 10:20:00,24.02,24.16,24.01,24.15,1069400.0,15.4573,15.5474,15.4509,15.541,1069400.0
2010-05-12 10:30:00,24.16,24.18,23.94,24.01,1073300.0,15.5474,15.5603,15.4058,15.4509,1073300.0
2010-05-12 10:40:00,24.01,24.08,24.0,24.02,636200.0,15.4509,15.4959,15.4444,15.4573,636200.0
2010-05-12 10:50:00,24.02,24.04,23.97,24.0,432200.0,15.4573,15.4702,15.4251,15.4444,432200.0
2010-05-12 11:00:00,24.0,24.09,23.98,24.02,2370500.0,15.4444,15.5023,15.4316,15.4573,2370500.0
2010-05-12 11:10:00,24.01,24.04,23.75,23.82,1071400.0,15.4509,15.4702,15.2835,15.3286,1071400.0
2010-05-12 11:20:00,23.81,23.86,23.71,23.76,2397100.0,15.3222,15.3543,15.2578,15.29,2397100.0
2010-05-12 11:30:00,23.76,23.92,23.76,23.91,661100.0,15.29,15.3929,15.29,15.3865,661100.0
2010-05-12 11:40:00,23.91,23.96,23.82,23.85,573300.0,15.3865,15.4187,15.3286,15.3479,573300.0
2010-05-12 11:50:00,23.85,23.98,23.8,23.97,500700.0,15.3479,15.4316,15.3157,15.4251,500700.0
2010-05-12 12:00:00,23.96,23.97,23.91,23.94,259800.0,15.4187,15.4251,15.3865,15.4058,259800.0
2010-05-12 12:10:00,23.93,23.97,23.88,23.93,283800.0,15.3994,15.4251,15.3672,15.3994,283800.0
2010-05-12 12:20:00,23.93,23.93,23.86,23.92,220100.0,15.3994,15.3994,15.3543,15.3929,220100.0
2010-05-12 12:30:00,23.93,23.96,23.89,23.94,320900.0,15.3994,15.4187,15.3736,15.4058,320900.0
2010-05-12 12:40:00,23.94,23.95,23.89,23.93,187500.0,15.4058,15.4123,15.3736,15.3994,187500.0
2010-05-12 12:50:00,23.94,24.03,23.92,24.0,330500.0,15.4058,15.4637,15.3929,15.4444,330500.0
2010-05-12 13:00:00,23.99,24.04,23.95,24.04,508800.0,15.438,15.4702,15.4123,15.4702,508800.0
2010-05-12 13:10:00,24.04,24.04,23.97,23.98,470200.0,15.4702,15.4702,15.4251,15.4316,470200.0
2010-05-12 13:20:00,23.99,24.0,23.86,23.93,622300.0,15.438,15.4444,15.3543,15.3994,622300.0
2010-05-12 13:30:00,23.94,23.95,23.82,23.86,364700.0,15.4058,15.4123,15.3286,15.3543,364700.0
2010-05-12 13:40:00,23.86,23.95,23.83,23.93,322800.0,15.3543,15.4123,15.335,15.3994,322800.0
2010-05-12 13:50:00,23.94,23.97,23.85,23.91,377600.0,15.4058,15.4251,15.3479,15.3865,377600.0
2010-05-12 14:00:00,23.91,23.97,23.89,23.91,370500.0,15.3865,15.4251,15.3736,15.3865,370500.0
2010-05-12 14:10:00,23.91,24.0,23.9,23.99,227200.0,15.3865,15.4444,15.3801,15.438,227200.0
2010-05-12 14:20:00,23.99,24.02,23.95,24.0,493900.0,15.438,15.4573,15.4123,15.4444,493900.0
2010-05-12 14:30:00,24.0,24.06,23.95,23.99,523100.0,15.4444,15.483,15.4123,15.438,523100.0
2010-05-12 14:40:00,23.99,24.04,23.97,23.99,286500.0,15.438,15.4702,15.4251,15.438,286500.0
2010-05-12 14:50:00,23.99,24.02,23.97,24.0,432500.0,15.438,15.4573,15.4251,15.4444,432500.0
2010-05-12 15:00:00,24.0,24.05,23.99,24.03,564800.0,15.4444,15.4766,15.438,15.4637,564800.0
2010-05-12 15:10:00,24.03,24.03,23.93,23.97,527100.0,15.4637,15.4637,15.3994,15.4251,527100.0
2010-05-12 15:20:00,23.97,24.02,23.94,23.99,562400.0,15.4251,15.4573,15.4058,15.438,562400.0
2010-05-12 15:30:00,23.99,24.02,23.93,23.97,708000.0,15.438,15.4573,15.3994,15.4251,708000.0
2010-05-12 15:40:00,23.97,24.01,23.95,23.99,816400.0,15.4251,15.4509,15.4123,15.438,816400.0
2010-05-12 15:50:00,23.98,24.02,23.95,24.01,1498500.0,15.4316,15.4573,15.4123,15.4509,1498500.0
2010-05-13 09:30:00,24.24,24.29,23.77,23.9,2056800.0,15.5989,15.631,15.2964,15.3801,2056800.0
2010-05-13 09:40:00,23.9,24.39,23.81,24.38,2057000.0,15.3801,15.6954,15.3222,15.689,2057000.0
2010-05-13 09:50:00,24.39,24.58,24.3,24.32,2533800.0,15.6954,15.8177,15.6375,15.6504,2533800.0
2010-05-13 10:00:00,24.33,24.66,24.26,24.65,2169800.0,15.6568,15.8691,15.6117,15.8627,2169800.0
2010-05-13 10:10:00,24.65,24.79,24.51,24.79,1682600.0,15.8627,15.9528,15.7726,15.9528,1682600.0
2010-05-13 10:20:00,24.78,24.82,24.53,24.64,1582600.0,15.9464,15.9721,15.7855,15.8563,1582600.0
2010-05-13 10:30:00,24.64,24.88,24.6,24.82,1863400.0,15.8563,16.0107,15.8305,15.9721,1863400.0
2010-05-13 10:40:00,24.83,24.87,24.73,24.82,691400.0,15.9785,16.0043,15.9142,15.9721,691400.0
2010-05-13 10:50:00,24.82,24.87,24.68,24.78,1123000.0,15.9721,16.0043,15.882,15.9464,1123000.0
2010-05-13 11:00:00,24.78,24.79,24.68,24.74,648400.0,15.9464,15.9528,15.882,15.9206,648400.0
2010-05-13 11:10:00,24.74,24.76,24.54,24.64,1031800.0,15.9206,15.9335,15.7919,15.8563,1031800.0
2010-05-13 11:20:00,24.64,24.75,24.64,24.68,383400.0,15.8563,15.9271,15.8563,15.882,383400.0
2010-05-13 11:30:00,24.67,24.68,24.5,24.52,705600.0,15.8756,15.882,15.7662,15.7791,705600.0
2010-05-13 11:40:00,24.52,24.55,24.46,24.49,560100.0,15.7791,15.7984,15.7404,15.7598,560100.0
2010-05-13 11:50:00,24.49,24.54,24.44,24.46,769700.0,15.7598,15.7919,15.7276,15.7404,769700.0
2010-05-13 12:00:00,24.46,24.48,24.4,24.45,573700.0,15.7404,15.7533,15.7018,15.734,573700.0
2010-05-13 12:10:00,24.45,24.48,24.35,24.37,638400.0,15.734,15.7533,15.6697,15.6825,638400.0
2010-05-13 12:20:00,24.36,24.43,24.35,24.42,545700.0,15.6761,15.7211,15.6697,15.7147,545700.0
2010-05-13 12:30:00,24.43,24.47,24.4,24.42,349000.0,15.7211,15.7469,15.7018,15.7147,349000.0
2010-05-13 12:40:00,24.42,24.54,24.41,24.52,553000.0,15.7147,15.7919,15.7083,15.7791,553000.0
2010-05-13 12:50:00,24.52,24.57,24.47,24.47,369000.0,15.7791,15.8112,15.7469,15.7469,369000.0
2010-05-13 13:00:00,24.48,24.5,24.4,24.43,413400.0,15.7533,15.7662,15.7018,15.7211,413400.0
2010-05-13 13:10:00,24.44,24.65,24.41,24.55,681500.0,15.7276,15.8627,15.7083,15.7984,681500.0
2010-05-13 13:20:00,24.55,24.61,24.53,24.59,364200.0,15.7984,15.837,15.7855,15.8241,364200.0
2010-05-13 13:30:00,24.59,24.8,24.58,24.76,984000.0,15.8241,15.9592,15.8177,15.9335,984000.0
2010-05-13 13:40:00,24.76,24.78,24.62,24.69,654500.0,15.9335,15.9464,15.8434,15.8885,654500.0
2010-05-13 13:50:00,24.69,24.77,24.65,24.76,638900.0,15.8885,15.9399,15.8627,15.9335,638900.0
2010-05-13 14:00:00,24.75,24.8,24.72,24.76,609300.0,15.9271,15.9592,15.9078,15.9335,609300.0
2010-05-13 14:10:00,24.76,24.86,24.74,24.77,839800.0,15.9335,15.9979,15.9206,15.9399,839800.0
2010-05-13 14:20:00,24.77,24.8,24.72,24.76,604000.0,15.9399,15.9592,15.9078,15.9335,604000.0
2010-05-13 14:30:00,24.76,24.84,24.7,24.83,797300.0,15.9335,15.985,15.8949,15.9785,797300.0
2010-05-13 14:40:00,24.83,24.83,24.7,24.73,726900.0,15.9785,15.9785,15.8949,15.9142,726900.0
2010-05-13 14:50:00,24.73,24.76,24.57,24.65,997600.0,15.9142,15.9335,15.8112,15.8627,997600.0
2010-05-13 15:00:00,24.66,24.67,24.55,24.57,773000.0,15.8691,15.8756,15.7984,15.8112,773000.0
2010-05-13 15:10:00,24.58,24.59,24.34,24.36,1486000.0,15.8177,15.8241,15.6632,15.6761,1486000.0
2010-05-13 15:20:00,24.36,24.56,24.32,24.46,1272900.0,15.6761,15.8048,15.6504,15.7404,1272900.0
2010-05-13 15:30:00,24.46,24.49,24.29,24.33,1168200.0,15.7404,15.7598,15.631,15.6568,1168200.0
2010-05-13 15:40:00,24.34,24.54,24.26,24.42,1414500.0,15.6632,15.7919,15.6117,15.7147,1414500.0
2010-05-13 15:50:00,24.43,24.47,24.36,24.4,1312700.0,15.7211,15.7469,15.6761,15.7018,1312700.0
2010-05-14 09:30:00,24.03,24.13,23.81,23.86,1837900.0,15.4637,15.5281,15.3222,15.3543,1837900.0
2010-05-14 09:40:00,23.86,23.95,23.66,23.75,1671100.0,15.3543,15.4123,15.2256,15.2835,1671100.0
2010-05-14 09:50:00,23.76,23.81,23.57,23.58,1180100.0,15.29,15.3222,15.1677,15.1742,1180100.0
2010-05-14 10:00:00,23.58,23.74,23.47,23.68,1398300.0,15.1742,15.2771,15.1034,15.2385,1398300.0
2010-05-14 10:10:00,23.68,23.98,23.61,23.74,1660100.0,15.2385,15.4316,15.1935,15.2771,1660100.0
2010-05-14 10:20:00,23.73,23.85,23.67,23.74,798400.0,15.2707,15.3479,15.2321,15.2771,798400.0
2010-05-14 10:30:00,23.73,23.76,23.5,23.55,781900.0,15.2707,15.29,15.1227,15.1548,781900.0
2010-05-14 10:40:00,23.55,23.77,23.54,23.75,662400.0,15.1548,15.2964,15.1484,15.2835,662400.0
2010-05-14 10:50:00,23.75,23.81,23.7,23.75,503800.0,15.2835,15.3222,15.2514,15.2835,503800.0
2010-05-14 11:00:00,23.75,23.76,23.52,23.55,841400.0,15.2835,15.29,15.1355,15.1548,841400.0
2010-05-14 11:10:00,23.55,23.59,23.39,23.44,1122200.0,15.1548,15.1806,15.0519,15.0841,1122200.0
2010-05-14 11:20:00,23.43,23.53,23.25,23.41,1145900.0,15.0776,15.142,14.9618,15.0648,1145900.0
2010-05-14 11:30:00,23.42,23.48,23.29,23.31,903000.0,15.0712,15.1098,14.9875,15.0004,903000.0
2010-05-14 11:40:00,23.31,23.46,23.27,23.28,728400.0,15.0004,15.0969,14.9747,14.9811,728400.0
2010-05-14 11:50:00,23.28,23.4,23.21,23.39,866200.0,14.9811,15.0583,14.936,15.0519,866200.0
2010-05-14 12:00:00,23.39,23.44,23.25,23.26,740200.0,15.0519,15.0841,14.9618,14.9682,740200.0
2010-05-14 12:10:00,23.26,23.35,23.2,23.33,579500.0,14.9682,15.0261,14.9296,15.0133,579500.0
2010-05-14 12:20:00,23.33,23.43,23.24,23.41,611400.0,15.0133,15.0776,14.9554,15.0648,611400.0
2010-05-14 12:30:00,23.42,23.44,23.28,23.35,510400.0,15.0712,15.0841,14.9811,15.0261,510400.0
2010-05-14 12:40:00,23.35,23.47,23.34,23.44,463000.0,15.0261,15.1034,15.0197,15.0841,463000.0
2010-05-14 12:50:00,23.43,23.59,23.43,23.57,499600.0,15.0776,15.1806,15.0776,15.1677,499600.0
2010-05-14 13:00:00,23.58,23.66,23.48,23.55,529000.0,15.1742,15.2256,15.1098,15.1548,529000.0
2010-05-14 13:10:00,23.54,23.58,23.41,23.45,356200.0,15.1484,15.1742,15.0648,15.0905,356200.0
2010-05-14 13:20:00,23.44,23.54,23.43,23.47,380600.0,15.0841,15.1484,15.0776,15.1034,380600.0
2010-05-14 13:30:00,23.46,23.46,23.33,23.38,576600.0,15.0969,15.0969,15.0133,15.0454,576600.0
2010-05-14 13:40:00,23.38,23.45,23.32,23.35,446600.0,15.0454,15.0905,15.0068,15.0261,446600.0
2010-05-14 13:50:00,23.35,23.42,23.29,23.31,575100.0,15.0261,15.0712,14.9875,15.0004,575100.0
2010-05-14 14:00:00,23.31,23.4,23.31,23.32,240500.0,15.0004,15.0583,15.0004,15.0068,240500.0
2010-05-14 14:10:00,23.33,23.33,23.15,23.18,910100.0,15.0133,15.0133,14.8974,14.9167,910100.0
2010-05-14 14:20:00,23.18,23.28,23.16,23.24,574000.0,14.9167,14.9811,14.9039,14.9554,574000.0
2010-05-14 14:30:00,23.24,23.45,23.24,23.44,817200.0,14.9554,15.0905,14.9554,15.0841,817200.0
2010-05-14 14:40:00,23.45,23.49,23.33,23.4,815100.0,15.0905,15.1162,15.0133,15.0583,815100.0
2010-05-14 14:50:00,23.39,23.44,23.29,23.33,554900.0,15.0519,15.0841,14.9875,15.0133,554900.0
2010-05-14 15:00:00,23.33,23.37,23.12,23.21,1302100.0,15.0133,15.039,14.8781,14.936,1302100.0
2010-05-14 15:10:00,23.21,23.24,23.12,23.14,673700.0,14.936,14.9554,14.8781,14.891,673700.0
2010-05-14 15:20:00,23.14,23.2,23.05,23.17,1141100.0,14.891,14.9296,14.8331,14.9103,1141100.0
2010-05-14 15:30:00,23.17,23.24,23.11,23.18,683400.0,14.9103,14.9554,14.8717,14.9167,683400.0
2010-05-14 15:40:00,23.18,23.37,23.17,23.31,1202500.0,14.9167,15.039,14.9103,15.0004,1202500.0
2010-05-14 15:50:00,23.32,23.55,23.28,23.45,1863900.0,15.0068,15.1548,14.9811,15.0905,1863900.0
2010-05-17 09:30:00,23.15,23.53,23.11,23.39,1433500.0,14.8974,15.142,14.8717,15.0519,1433500.0
2010-05-17 09:40:00,23.4,23.67,23.36,23.45,1591700.0,15.0583,15.2321,15.0326,15.0905,1591700.0
2010-05-17 09:50:00,23.45,23.52,23.26,23.29,1144900.0,15.0905,15.1355,14.9682,14.9875,1144900.0
2010-05-17 10:00:00,23.29,23.36,23.06,23.09,1432600.0,14.9875,15.0326,14.8395,14.8588,1432600.0
2010-05-17 10:10:00,23.09,23.43,23.07,23.4,1124100.0,14.8588,15.0776,14.846,15.0583,1124100.0
2010-05-17 10:20:00,23.4,23.5,23.28,23.39,943300.0,15.0583,15.1227,14.9811,15.0519,943300.0
2010-05-17 10:30:00,23.39,23.48,23.31,23.34,517300.0,15.0519,15.1098,15.0004,15.0197,517300.0
2010-05-17 10:40:00,23.35,23.37,23.21,23.32,802000.0,15.0261,15.039,14.936,15.0068,802000.0
2010-05-17 10:50:00,23.31,23.43,23.24,23.27,725000.0,15.0004,15.0776,14.9554,14.9747,725000.0
2010-05-17 11:00:00,23.27,23.3,22.9,22.99,1474400.0,14.9747,14.994,14.7366,14.7945,1474400.0
2010-05-17 11:10:00,23.0,23.01,22.69,22.72,1656900.0,14.8009,14.8073,14.6014,14.6207,1656900.0
2010-05-17 11:20:00,22.73,23.07,22.57,22.62,1468000.0,14.6272,14.846,14.5242,14.5564,1468000.0
2010-05-17 11:30:00,22.61,23.02,22.6,22.7,1008200.0,14.5499,14.8138,14.5435,14.6079,1008200.0
2010-05-17 11:40:00,22.69,22.77,22.54,22.56,1023900.0,14.6014,14.6529,14.5049,14.5178,1023900.0
2010-05-17 11:50:00,22.57,22.57,22.26,22.27,1691500.0,14.5242,14.5242,14.3247,14.3311,1691500.0
2010-05-17 12:00:00,22.26,22.28,21.86,22.02,2612100.0,14.3247,14.3376,14.0673,14.1703,2612100.0
2010-05-17 12:10:00,22.04,22.33,22.0,22.1,1282200.0,14.1831,14.3698,14.1574,14.2217,1282200.0
2010-05-17 12:20:00,22.11,22.21,22.05,22.12,921500.0,14.2282,14.2925,14.1896,14.2346,921500.0
2010-05-17 12:30:00,22.13,22.19,22.07,22.12,767400.0,14.241,14.2797,14.2024,14.2346,767400.0
2010-05-17 12:40:00,22.12,22.15,21.96,22.03,721900.0,14.2346,14.2539,14.1317,14.1767,721900.0
2010-05-17 12:50:00,22.02,22.07,21.94,21.98,679500.0,14.1703,14.2024,14.1188,14.1445,679500.0
2010-05-17 13:00:00,21.98,22.04,21.9,21.91,628600.0,14.1445,14.1831,14.093,14.0995,628600.0
2010-05-17 13:10:00,21.91,22.11,21.81,22.11,1305100.0,14.0995,14.2282,14.0351,14.2282,1305100.0
2010-05-17 13:20:00,22.12,22.19,22.02,22.13,755400.0,14.2346,14.2797,14.1703,14.241,755400.0
2010-05-17 13:30:00,22.12,22.2,21.94,21.95,873300.0,14.2346,14.2861,14.1188,14.1252,873300.0
2010-05-17 13:40:00,21.94,21.97,21.84,21.89,748300.0,14.1188,14.1381,14.0544,14.0866,748300.0
2010-05-17 13:50:00,21.88,21.94,21.81,21.93,700300.0,14.0802,14.1188,14.0351,14.1123,700300.0
2010-05-17 14:00:00,21.94,22.06,21.86,21.94,710100.0,14.1188,14.196,14.0673,14.1188,710100.0
2010-05-17 14:10:00,21.94,22.09,21.94,22.07,438800.0,14.1188,14.2153,14.1188,14.2024,438800.0
2010-05-17 14:20:00,22.07,22.11,21.96,22.04,677400.0,14.2024,14.2282,14.1317,14.1831,677400.0
2010-05-17 14:30:00,22.03,22.12,21.99,22.07,824300.0,14.1767,14.2346,14.151,14.2024,824300.0
2010-05-17 14:40:00,22.07,22.25,22.06,22.23,1060500.0,14.2024,14.3183,14.196,14.3054,1060500.0
2010-05-17 14:50:00,22.22,22.42,22.2,22.41,1328900.0,14.299,14.4277,14.2861,14.4212,1328900.0
2010-05-17 15:00:00,22.41,22.5,22.22,22.23,1960800.0,14.4212,14.4792,14.299,14.3054,1960800.0
2010-05-17 15:10:00,22.24,22.34,22.2,22.21,947900.0,14.3118,14.3762,14.2861,14.2925,947900.0
2010-05-17 15:20:00,22.22,22.26,22.11,22.25,1221700.0,14.299,14.3247,14.2282,14.3183,1221700.0
2010-05-17 15:30:00,22.24,22.45,22.24,22.44,1050900.0,14.3118,14.447,14.3118,14.4405,1050900.0
2010-05-17 15:40:00,22.44,22.5,22.39,22.47,1639600.0,14.4405,14.4792,14.4084,14.4598,1639600.0
2010-05-17 15:50:00,22.48,22.52,22.45,22.49,1786600.0,14.4663,14.492,14.447,14.4727,1786600.0
2010-05-18 09:30:00,23.22,23.35,23.04,23.17,2136700.0,14.9425,15.0261,14.8267,14.9103,2136700.0
2010-05-18 09:40:00,23.17,23.47,23.14,23.4,2294800.0,14.9103,15.1034,14.891,15.0583,2294800.0
2010-05-18 09:50:00,23.4,23.42,23.12,23.14,1401500.0,15.0583,15.0712,14.8781,14.891,1401500.0
2010-05-18 10:00:00,23.13,23.2,22.82,23.05,1653800.0,14.8846,14.9296,14.6851,14.8331,1653800.0
2010-05-18 10:10:00,23.05,23.28,23.05,23.25,1053500.0,14.8331,14.9811,14.8331,14.9618,1053500.0
2010-05-18 10:20:00,23.24,23.3,23.13,23.15,857000.0,14.9554,14.994,14.8846,14.8974,857000.0
2010-05-18 10:30:00,23.16,23.2,22.99,23.13,1340700.0,14.9039,14.9296,14.7945,14.8846,1340700.0
2010-05-18 10:40:00,23.13,23.19,22.85,22.89,1298600.0,14.8846,14.9232,14.7044,14.7301,1298600.0
2010-05-18 10:50:00,22.89,23.11,22.8,23.0,1945000.0,14.7301,14.8717,14.6722,14.8009,1945000.0
2010-05-18 11:00:00,23.0,23.16,22.99,23.15,1118500.0,14.8009,14.9039,14.7945,14.8974,1118500.0
2010-05-18 11:10:00,23.14,23.27,23.09,23.14,1186600.0,14.891,14.9747,14.8588,14.891,1186600.0
2010-05-18 11:20:00,23.14,23.2,23.04,23.18,909300.0,14.891,14.9296,14.8267,14.9167,909300.0
2010-05-18 11:30:00,23.19,23.22,23.11,23.12,745700.0,14.9232,14.9425,14.8717,14.8781,745700.0
2010-05-18 11:40:00,23.12,23.13,22.85,22.96,1148700.0,14.8781,14.8846,14.7044,14.7752,1148700.0
2010-05-18 11:50:00,22.96,23.14,22.9,23.06,1180700.0,14.7752,14.891,14.7366,14.8395,1180700.0
2010-05-18 12:00:00,23.06,23.13,22.92,23.08,916200.0,14.8395,14.8846,14.7494,14.8524,916200.0
2010-05-18 12:10:00,23.08,23.13,23.02,23.06,357500.0,14.8524,14.8846,14.8138,14.8395,357500.0
2010-05-18 12:20:00,23.06,23.18,23.02,23.16,522000.0,14.8395,14.9167,14.8138,14.9039,522000.0
2010-05-18 12:30:00,23.16,23.18,23.06,23.07,467200.0,14.9039,14.9167,14.8395,14.846,467200.0
2010-05-18 12:40:00,23.06,23.25,23.06,23.21,500700.0,14.8395,14.9618,14.8395,14.936,500700.0
2010-05-18 12:50:00,23.21,23.23,23.08,23.11,481600.0,14.936,14.9489,14.8524,14.8717,481600.0
2010-05-18 13:00:00,23.1,23.16,22.89,22.97,1058500.0,14.8653,14.9039,14.7301,14.7816,1058500.0
2010-05-18 13:10:00,22.98,23.03,22.81,22.84,811700.0,14.788,14.8202,14.6786,14.6979,811700.0
2010-05-18 13:20:00,22.84,23.09,22.82,23.02,613300.0,14.6979,14.8588,14.6851,14.8138,613300.0
2010-05-18 13:30:00,23.02,23.08,22.88,22.93,396500.0,14.8138,14.8524,14.7237,14.7559,396500.0
2010-05-18 13:40:00,22.95,22.97,22.82,22.92,759800.0,14.7687,14.7816,14.6851,14.7494,759800.0
2010-05-18 13:50:00,22.92,22.97,22.82,22.83,937500.0,14.7494,14.7816,14.6851,14.6915,937500.0
2010-05-18 14:00:00,22.83,22.9,22.76,22.79,893600.0,14.6915,14.7366,14.6465,14.6658,893600.0
2010-05-18 14:10:00,22.78,22.9,22.77,22.79,399300.0,14.6593,14.7366,14.6529,14.6658,399300.0
2010-05-18 14:20:00,22.79,22.79,22.58,22.63,1165300.0,14.6658,14.6658,14.5306,14.5628,1165300.0
2010-05-18 14:30:00,22.63,22.64,22.21,22.33,1324100.0,14.5628,14.5692,14.2925,14.3698,1324100.0
2010-05-18 14:40:00,22.32,22.61,22.25,22.49,1077300.0,14.3633,14.5499,14.3183,14.4727,1077300.0
2010-05-18 14:50:00,22.5,22.53,22.26,22.34,949600.0,14.4792,14.4985,14.3247,14.3762,949600.0
2010-05-18 15:00:00,22.34,22.4,22.22,22.33,1431400.0,14.3762,14.4148,14.299,14.3698,1431400.0
2010-05-18 15:10:00,22.33,22.62,22.31,22.48,1031800.0,14.3698,14.5564,14.3569,14.4663,1031800.0
2010-05-18 15:20:00,22.48,22.5,22.22,22.24,883700.0,14.4663,14.4792,14.299,14.3118,883700.0
2010-05-18 15:30:00,22.23,22.34,22.17,22.3,1398300.0,14.3054,14.3762,14.2668,14.3504,1398300.0
2010-05-18 15:40:00,22.3,22.38,22.22,22.23,1332600.0,14.3504,14.4019,14.299,14.3054,1332600.0
2010-05-18 15:50:00,22.24,22.31,22.2,22.24,1722200.0,14.3118,14.3569,14.2861,14.3118,1722200.0
2010-05-19 09:30:00,22.09,22.15,21.68,21.8,2590300.0,14.2153,14.2539,13.9515,14.0287,2590300.0
2010-05-19 09:40:00,21.8,22.4,21.79,22.36,2063500.0,14.0287,14.4148,14.0223,14.3891,2063500.0
2010-05-19 09:50:00,22.36,22.63,21.99,22.02,2027800.0,14.3891,14.5628,14.151,14.1703,2027800.0
2010-05-19 10:00:00,22.01,22.04,21.56,21.56,2315500.0,14.1638,14.1831,13.8742,13.8742,2315500.0
2010-05-19 10:10:00,21.56,21.66,21.26,21.32,2939600.0,13.8742,13.9386,13.6812,13.7198,2939600.0
2010-05-19 10:20:00,21.32,21.64,21.12,21.62,3557000.0,13.7198,13.9257,13.5911,13.9129,3557000.0
2010-05-19 10:30:00,21.62,21.75,21.57,21.6,1876600.0,13.9129,13.9965,13.8807,13.9,1876600.0
2010-05-19 10:40:00,21.6,21.69,21.5,21.51,938400.0,13.9,13.9579,13.8356,13.8421,938400.0
2010-05-19 10:50:00,21.51,21.74,21.43,21.7,927400.0,13.8421,13.9901,13.7906,13.9643,927400.0
2010-05-19 11:00:00,21.69,21.72,21.6,21.67,417800.0,13.9579,13.9772,13.9,13.945,417800.0
2010-05-19 11:10:00,21.66,21.66,21.41,21.45,595500.0,13.9386,13.9386,13.7777,13.8035,595500.0
2010-05-19 11:20:00,21.45,21.45,21.15,21.16,1372300.0,13.8035,13.8035,13.6104,13.6168,1372300.0
2010-05-19 11:30:00,21.17,21.24,21.05,21.18,1734000.0,13.6233,13.6683,13.5461,13.6297,1734000.0
2010-05-19 11:40:00,21.18,21.19,20.83,20.84,1806600.0,13.6297,13.6361,13.4045,13.4109,1806600.0
2010-05-19 11:50:00,20.85,21.34,20.82,21.24,1500700.0,13.4173,13.7327,13.398,13.6683,1500700.0
2010-05-19 12:00:00,21.23,21.34,21.13,21.26,673800.0,13.6619,13.7327,13.5975,13.6812,673800.0
2010-05-19 12:10:00,21.26,21.34,21.12,21.18,667900.0,13.6812,13.7327,13.5911,13.6297,667900.0
2010-05-19 12:20:00,21.18,21.59,21.14,21.57,1149400.0,13.6297,13.8936,13.604,13.8807,1149400.0
2010-05-19 12:30:00,21.57,21.57,21.43,21.46,853800.0,13.8807,13.8807,13.7906,13.8099,853800.0
2010-05-19 12:40:00,21.46,21.5,21.22,21.23,638500.0,13.8099,13.8356,13.6554,13.6619,638500.0
2010-05-19 12:50:00,21.24,21.57,21.23,21.56,680000.0,13.6683,13.8807,13.6619,13.8742,680000.0
2010-05-19 13:00:00,21.56,21.64,21.45,21.58,782000.0,13.8742,13.9257,13.8035,13.8871,782000.0
2010-05-19 13:10:00,21.58,21.58,21.4,21.49,633600.0,13.8871,13.8871,13.7713,13.8292,633600.0
2010-05-19 13:20:00,21.49,21.59,21.47,21.51,966200.0,13.8292,13.8936,13.8163,13.8421,966200.0
2010-05-19 13:30:00,21.51,21.56,21.43,21.53,470000.0,13.8421,13.8742,13.7906,13.8549,470000.0
2010-05-19 13:40:00,21.53,21.76,21.53,21.76,784000.0,13.8549,14.0029,13.8549,14.0029,784000.0
2010-05-19 13:50:00,21.77,21.79,21.55,21.63,798500.0,14.0094,14.0223,13.8678,13.9193,798500.0
2010-05-19 14:00:00,21.61,21.77,21.56,21.64,822600.0,13.9064,14.0094,13.8742,13.9257,822600.0
2010-05-19 14:10:00,21.64,21.69,21.52,21.52,660600.0,13.9257,13.9579,13.8485,13.8485,660600.0
2010-05-19 14:20:00,21.52,21.58,21.29,21.49,1133600.0,13.8485,13.8871,13.7005,13.8292,1133600.0
2010-05-19 14:30:00,21.49,21.56,21.41,21.47,514400.0,13.8292,13.8742,13.7777,13.8163,514400.0
2010-05-19 14:40:00,21.46,21.67,21.45,21.65,672600.0,13.8099,13.945,13.8035,13.9322,672600.0
2010-05-19 14:50:00,21.65,21.65,21.51,21.59,636900.0,13.9322,13.9322,13.8421,13.8936,636900.0
2010-05-19 15:00:00,21.58,21.65,21.35,21.38,603200.0,13.8871,13.9322,13.7391,13.7584,603200.0
2010-05-19 15:10:00,21.39,21.58,21.36,21.51,712300.0,13.7648,13.8871,13.7455,13.8421,712300.0
2010-05-19 15:20:00,21.52,21.63,21.42,21.61,739700.0,13.8485,13.9193,13.7842,13.9064,739700.0
2010-05-19 15:30:00,21.62,21.77,21.55,21.73,1052600.0,13.9129,14.0094,13.8678,13.9836,1052600.0
2010-05-19 15:40:00,21.74,21.82,21.68,21.71,1251700.0,13.9901,14.0416,13.9515,13.9708,1251700.0
2010-05-19 15:50:00,21.71,21.8,21.69,21.74,1829500.0,13.9708,14.0287,13.9579,13.9901,1829500.0
2010-05-20 09:30:00,20.68,21.05,20.52,21.0,2398100.0,13.3079,13.5461,13.205,13.5139,2398100.0
2010-05-20 09:40:00,21.0,21.0,20.7,20.88,1579300.0,13.5139,13.5139,13.3208,13.4367,1579300.0
2010-05-20 09:50:00,20.88,20.93,20.73,20.74,1341700.0,13.4367,13.4688,13.3401,13.3466,1341700.0
2010-05-20 10:00:00,20.75,20.78,20.52,20.57,1893600.0,13.353,13.3723,13.205,13.2372,1893600.0
2010-05-20 10:10:00,20.58,20.6,20.33,20.41,2155200.0,13.2436,13.2565,13.0827,13.1342,2155200.0
2010-05-20 10:20:00,20.42,20.42,20.05,20.29,2662800.0,13.1406,13.1406,12.9025,13.057,2662800.0
2010-05-20 10:30:00,20.29,20.46,20.27,20.29,1286700.0,13.057,13.1664,13.0441,13.057,1286700.0
2010-05-20 10:40:00,20.3,20.34,20.14,20.18,1363400.0,13.0634,13.0892,12.9604,12.9862,1363400.0
2010-05-20 10:50:00,20.18,20.36,20.17,20.26,892000.0,12.9862,13.102,12.9798,13.0377,892000.0
2010-05-20 11:00:00,20.26,20.4,20.23,20.37,761300.0,13.0377,13.1278,13.0184,13.1085,761300.0
2010-05-20 11:10:00,20.36,20.42,20.26,20.27,851400.0,13.102,13.1406,13.0377,13.0441,851400.0
2010-05-20 11:20:00,20.28,20.5,20.27,20.49,890200.0,13.0505,13.1921,13.0441,13.1857,890200.0
2010-05-20 11:30:00,20.5,20.5,20.32,20.42,852500.0,13.1921,13.1921,13.0763,13.1406,852500.0
2010-05-20 11:40:00,20.42,20.42,20.26,20.33,724800.0,13.1406,13.1406,13.0377,13.0827,724800.0
2010-05-20 11:50:00,20.32,20.4,20.26,20.29,767400.0,13.0763,13.1278,13.0377,13.057,767400.0
2010-05-20 12:00:00,20.29,20.39,20.27,20.37,599200.0,13.057,13.1213,13.0441,13.1085,599200.0
2010-05-20 12:10:00,20.36,20.38,20.22,20.24,680700.0,13.102,13.1149,13.0119,13.0248,680700.0
2010-05-20 12:20:00,20.24,20.25,20.15,20.19,593400.0,13.0248,13.0312,12.9669,12.9926,593400.0
2010-05-20 12:30:00,20.2,20.21,20.09,20.18,669200.0,12.9991,13.0055,12.9283,12.9862,669200.0
2010-05-20 12:40:00,20.18,20.29,20.15,20.15,822600.0,12.9862,13.057,12.9669,12.9669,822600.0
2010-05-20 12:50:00,20.15,20.15,19.75,19.76,2306100.0,12.9669,12.9669,12.7095,12.7159,2306100.0
2010-05-20 13:00:00,19.75,19.96,19.75,19.87,1551800.0,12.7095,12.8446,12.7095,12.7867,1551800.0
2010-05-20 13:10:00,19.88,20.0,19.84,19.98,1072800.0,12.7931,12.8704,12.7674,12.8575,1072800.0
2010-05-20 13:20:00,19.98,20.2,19.95,20.13,1161700.0,12.8575,12.9991,12.8382,12.954,1161700.0
2010-05-20 13:30:00,20.13,20.23,20.0,20.02,1140600.0,12.954,13.0184,12.8704,12.8832,1140600.0
2010-05-20 13:40:00,20.02,20.2,20.02,20.14,619600.0,12.8832,12.9991,12.8832,12.9604,619600.0
2010-05-20 13:50:00,20.15,20.18,20.03,20.11,596900.0,12.9669,12.9862,12.8897,12.9411,596900.0
2010-05-20 14:00:00,20.1,20.14,19.94,20.05,1147700.0,12.9347,12.9604,12.8317,12.9025,1147700.0
2010-05-20 14:10:00,20.05,20.26,20.04,20.26,1021900.0,12.9025,13.0377,12.8961,13.0377,1021900.0
2010-05-20 14:20:00,20.25,20.43,20.23,20.3,1249800.0,13.0312,13.1471,13.0184,13.0634,1249800.0
2010-05-20 14:30:00,20.29,20.54,20.23,20.52,1497300.0,13.057,13.2179,13.0184,13.205,1497300.0
2010-05-20 14:40:00,20.52,20.68,20.45,20.63,1622000.0,13.205,13.3079,13.1599,13.2758,1622000.0
2010-05-20 14:50:00,20.62,20.75,20.44,20.47,1313600.0,13.2693,13.353,13.1535,13.1728,1313600.0
2010-05-20 15:00:00,20.47,20.59,20.37,20.43,815300.0,13.1728,13.25,13.1085,13.1471,815300.0
2010-05-20 15:10:00,20.43,20.47,20.32,20.4,1195800.0,13.1471,13.1728,13.0763,13.1278,1195800.0
2010-05-20 15:20:00,20.41,20.51,20.33,20.36,859300.0,13.1342,13.1986,13.0827,13.102,859300.0
2010-05-20 15:30:00,20.35,20.45,20.27,20.3,896300.0,13.0956,13.1599,13.0441,13.0634,896300.0
2010-05-20 15:40:00,20.31,20.35,20.05,20.12,1397900.0,13.0698,13.0956,12.9025,12.9476,1397900.0
2010-05-20 15:50:00,20.12,20.14,19.8,19.87,2443300.0,12.9476,12.9604,12.7417,12.7867,2443300.0
2010-05-21 09:30:00,19.21,19.58,19.06,19.52,3061700.0,12.362,12.6001,12.2654,12.5615,3061700.0
2010-05-21 09:40:00,19.52,19.85,19.46,19.79,2711800.0,12.5615,12.7738,12.5229,12.7352,2711800.0
2010-05-21 09:50:00,19.79,20.47,19.76,20.32,3689000.0,12.7352,13.1728,12.7159,13.0763,3689000.0
2010-05-21 10:00:00,20.33,20.85,20.25,20.75,2872800.0,13.0827,13.4173,13.0312,13.353,2872800.0
2010-05-21 10:10:00,20.76,20.87,20.56,20.62,2612400.0,13.3594,13.4302,13.2307,13.2693,2612400.0
2010-05-21 10:20:00,20.62,20.62,20.29,20.44,2306500.0,13.2693,13.2693,13.057,13.1535,2306500.0
2010-05-21 10:30:00,20.44,20.8,20.43,20.8,2060500.0,13.1535,13.3852,13.1471,13.3852,2060500.0
2010-05-21 10:40:00,20.8,20.85,20.54,20.6,1156400.0,13.3852,13.4173,13.2179,13.2565,1156400.0
2010-05-21 10:50:00,20.59,20.75,20.55,20.67,876600.0,13.25,13.353,13.2243,13.3015,876600.0
2010-05-21 11:00:00,20.67,20.76,20.65,20.69,1080600.0,13.3015,13.3594,13.2886,13.3144,1080600.0
2010-05-21 11:10:00,20.7,21.05,20.58,21.04,1837000.0,13.3208,13.5461,13.2436,13.5396,1837000.0
2010-05-21 11:20:00,21.03,21.14,20.91,20.97,1594700.0,13.5332,13.604,13.456,13.4946,1594700.0
2010-05-21 11:30:00,20.96,21.1,20.91,21.06,1181600.0,13.4881,13.5782,13.456,13.5525,1181600.0
2010-05-21 11:40:00,21.06,21.36,21.04,21.3,1829800.0,13.5525,13.7455,13.5396,13.7069,1829800.0
2010-05-21 11:50:00,21.32,21.45,21.16,21.19,1339100.0,13.7198,13.8035,13.6168,13.6361,1339100.0
2010-05-21 12:00:00,21.19,21.25,21.06,21.15,1127800.0,13.6361,13.6748,13.5525,13.6104,1127800.0
2010-05-21 12:10:00,21.15,21.25,21.04,21.22,851400.0,13.6104,13.6748,13.5396,13.6554,851400.0
2010-05-21 12:20:00,21.21,21.3,21.16,21.19,636800.0,13.649,13.7069,13.6168,13.6361,636800.0
2010-05-21 12:30:00,21.19,21.21,21.01,21.15,675200.0,13.6361,13.649,13.5203,13.6104,675200.0
2010-05-21 12:40:00,21.15,21.23,20.96,20.96,790600.0,13.6104,13.6619,13.4881,13.4881,790600.0
2010-05-21 12:50:00,20.96,21.14,20.94,20.99,881700.0,13.4881,13.604,13.4753,13.5074,881700.0
2010-05-21 13:00:00,21.0,21.05,20.72,20.93,1295700.0,13.5139,13.5461,13.3337,13.4688,1295700.0
2010-05-21 13:10:00,20.93,21.07,20.9,20.96,797300.0,13.4688,13.5589,13.4495,13.4881,797300.0
2010-05-21 13:20:00,20.96,21.0,20.8,20.92,696900.0,13.4881,13.5139,13.3852,13.4624,696900.0
2010-05-21 13:30:00,20.92,21.04,20.82,21.01,825400.0,13.4624,13.5396,13.398,13.5203,825400.0
2010-05-21 13:40:00,21.01,21.19,21.0,21.16,1316500.0,13.5203,13.6361,13.5139,13.6168,1316500.0
2010-05-21 13:50:00,21.17,21.18,21.03,21.08,3906700.0,13.6233,13.6297,13.5332,13.5654,3906700.0
2010-05-21 14:00:00,21.08,21.19,21.01,21.14,935900.0,13.5654,13.6361,13.5203,13.604,935900.0
2010-05-21 14:10:00,21.13,21.17,20.89,20.99,947200.0,13.5975,13.6233,13.4431,13.5074,947200.0
2010-05-21 14:20:00,20.98,21.06,20.87,21.01,736700.0,13.501,13.5525,13.4302,13.5203,736700.0
2010-05-21 14:30:00,21.01,21.1,20.93,20.96,508300.0,13.5203,13.5782,13.4688,13.4881,508300.0
2010-05-21 14:40:00,20.95,21.02,20.66,20.81,1046100.0,13.4817,13.5267,13.2951,13.3916,1046100.0
2010-05-21 14:50:00,20.81,20.82,20.6,20.78,1012200.0,13.3916,13.398,13.2565,13.3723,1012200.0
2010-05-21 15:00:00,20.78,20.87,20.74,20.76,752400.0,13.3723,13.4302,13.3466,13.3594,752400.0
2010-05-21 15:10:00,20.75,20.76,20.49,20.56,1458000.0,13.353,13.3594,13.1857,13.2307,1458000.0
2010-05-21 15:20:00,20.56,20.72,20.5,20.65,1227100.0,13.2307,13.3337,13.1921,13.2886,1227100.0
2010-05-21 15:30:00,20.66,20.72,20.56,20.64,911800.0,13.2951,13.3337,13.2307,13.2822,911800.0
2010-05-21 15:40:00,20.63,21.0,20.59,20.8,1817500.0,13.2758,13.5139,13.25,13.3852,1817500.0
2010-05-21 15:50:00,20.8,21.03,20.8,21.01,2057700.0,13.3852,13.5332,13.3852,13.5203,2057700.0
2010-05-24 09:30:00,21.11,22.05,21.08,21.79,3832400.0,13.5847,14.1896,13.5654,14.0223,3832400.0
2010-05-24 09:40:00,21.79,21.83,21.41,21.57,1989500.0,14.0223,14.048,13.7777,13.8807,1989500.0
2010-05-24 09:50:00,21.59,21.68,21.42,21.46,1953300.0,13.8936,13.9515,13.7842,13.8099,1953300.0
2010-05-24 10:00:00,21.45,21.65,21.4,21.51,1800900.0,13.8035,13.9322,13.7713,13.8421,1800900.0
2010-05-24 10:10:00,21.5,21.57,21.32,21.52,1534400.0,13.8356,13.8807,13.7198,13.8485,1534400.0
2010-05-24 10:20:00,21.52,21.57,21.45,21.55,885400.0,13.8485,13.8807,13.8035,13.8678,885400.0
2010-05-24 10:30:00,21.56,21.82,21.56,21.77,1196300.0,13.8742,14.0416,13.8742,14.0094,1196300.0
2010-05-24 10:40:00,21.76,21.88,21.59,21.6,963600.0,14.0029,14.0802,13.8936,13.9,963600.0
2010-05-24 10:50:00,21.61,21.66,21.51,21.59,757900.0,13.9064,13.9386,13.8421,13.8936,757900.0
2010-05-24 11:00:00,21.58,21.63,21.44,21.57,726800.0,13.8871,13.9193,13.797,13.8807,726800.0
2010-05-24 11:10:00,21.57,21.62,21.26,21.38,1148700.0,13.8807,13.9129,13.6812,13.7584,1148700.0
2010-05-24 11:20:00,21.38,21.38,21.23,21.35,686700.0,13.7584,13.7584,13.6619,13.7391,686700.0
2010-05-24 11:30:00,21.35,21.51,21.29,21.46,594400.0,13.7391,13.8421,13.7005,13.8099,594400.0
2010-05-24 11:40:00,21.46,21.62,21.43,21.6,658700.0,13.8099,13.9129,13.7906,13.9,658700.0
2010-05-24 11:50:00,21.61,21.66,21.52,21.63,729300.0,13.9064,13.9386,13.8485,13.9193,729300.0
2010-05-24 12:00:00,21.62,21.8,21.57,21.7,1012800.0,13.9129,14.0287,13.8807,13.9643,1012800.0
2010-05-24 12:10:00,21.71,21.74,21.58,21.58,633400.0,13.9708,13.9901,13.8871,13.8871,633400.0
2010-05-24 12:20:00,21.59,21.62,21.52,21.58,529600.0,13.8936,13.9129,13.8485,13.8871,529600.0
2010-05-24 12:30:00,21.58,21.65,21.44,21.5,697600.0,13.8871,13.9322,13.797,13.8356,697600.0
2010-05-24 12:40:00,21.5,21.57,21.46,21.54,356800.0,13.8356,13.8807,13.8099,13.8614,356800.0
2010-05-24 12:50:00,21.53,21.62,21.51,21.57,279900.0,13.8549,13.9129,13.8421,13.8807,279900.0
2010-05-24 13:00:00,21.57,21.63,21.4,21.46,544400.0,13.8807,13.9193,13.7713,13.8099,544400.0
2010-05-24 13:10:00,21.46,21.53,21.38,21.38,428000.0,13.8099,13.8549,13.7584,13.7584,428000.0
2010-05-24 13:20:00,21.39,21.5,21.36,21.43,572200.0,13.7648,13.8356,13.7455,13.7906,572200.0
2010-05-24 13:30:00,21.43,21.48,21.34,21.35,400400.0,13.7906,13.8228,13.7327,13.7391,400400.0
2010-05-24 13:40:00,21.35,21.42,21.25,21.27,592800.0,13.7391,13.7842,13.6748,13.6876,592800.0
2010-05-24 13:50:00,21.26,21.47,21.25,21.43,863100.0,13.6812,13.8163,13.6748,13.7906,863100.0
2010-05-24 14:00:00,21.43,21.45,21.29,21.34,387900.0,13.7906,13.8035,13.7005,13.7327,387900.0
2010-05-24 14:10:00,21.35,21.48,21.34,21.36,400500.0,13.7391,13.8228,13.7327,13.7455,400500.0
2010-05-24 14:20:00,21.36,21.44,21.33,21.38,454900.0,13.7455,13.797,13.7262,13.7584,454900.0
2010-05-24 14:30:00,21.38,21.43,21.29,21.3,559200.0,13.7584,13.7906,13.7005,13.7069,559200.0
2010-05-24 14:40:00,21.3,21.34,21.17,21.19,495400.0,13.7069,13.7327,13.6233,13.6361,495400.0
2010-05-24 14:50:00,21.18,21.27,21.15,21.16,526800.0,13.6297,13.6876,13.6104,13.6168,526800.0
2010-05-24 15:00:00,21.17,21.22,20.97,21.0,1631200.0,13.6233,13.6554,13.4946,13.5139,1631200.0
2010-05-24 15:10:00,20.99,21.14,20.95,21.06,736500.0,13.5074,13.604,13.4817,13.5525,736500.0
2010-05-24 15:20:00,21.06,21.14,21.06,21.09,521000.0,13.5525,13.604,13.5525,13.5718,521000.0
2010-05-24 15:30:00,21.08,21.28,21.08,21.19,904200.0,13.5654,13.6941,13.5654,13.6361,904200.0
2010-05-24 15:40:00,21.19,21.24,20.99,21.03,962000.0,13.6361,13.6683,13.5074,13.5332,962000.0
2010-05-24 15:50:00,21.03,21.04,20.88,20.9,1402000.0,13.5332,13.5396,13.4367,13.4495,1402000.0
2010-05-25 09:30:00,19.93,20.0,19.6,19.75,2787500.0,12.8253,12.8704,12.6129,12.7095,2787500.0
2010-05-25 09:40:00,19.74,19.96,19.51,19.89,2573200.0,12.703,12.8446,12.555,12.7996,2573200.0
2010-05-25 09:50:00,19.9,20.13,19.84,19.98,2165600.0,12.806,12.954,12.7674,12.8575,2165600.0
2010-05-25 10:00:00,19.99,20.54,19.98,20.22,2476500.0,12.8639,13.2179,12.8575,13.0119,2476500.0
2010-05-25 10:10:00,20.22,20.51,20.1,20.42,1739800.0,13.0119,13.1986,12.9347,13.1406,1739800.0
2010-05-25 10:20:00,20.42,20.49,20.13,20.15,1373900.0,13.1406,13.1857,12.954,12.9669,1373900.0
2010-05-25 10:30:00,20.15,20.23,20.05,20.07,1096700.0,12.9669,13.0184,12.9025,12.9154,1096700.0
2010-05-25 10:40:00,20.07,20.15,19.98,20.06,1019000.0,12.9154,12.9669,12.8575,12.909,1019000.0
2010-05-25 10:50:00,20.05,20.09,19.96,20.08,1138500.0,12.9025,12.9283,12.8446,12.9218,1138500.0
2010-05-25 11:00:00,20.08,20.26,20.07,20.15,1347900.0,12.9218,13.0377,12.9154,12.9669,1347900.0
2010-05-25 11:10:00,20.16,20.17,20.03,20.09,948200.0,12.9733,12.9798,12.8897,12.9283,948200.0
2010-05-25 11:20:00,20.09,20.22,20.02,20.13,929600.0,12.9283,13.0119,12.8832,12.954,929600.0
2010-05-25 11:30:00,20.13,20.18,20.05,20.18,490000.0,12.954,12.9862,12.9025,12.9862,490000.0
2010-05-25 11:40:00,20.18,20.25,20.1,20.16,754600.0,12.9862,13.0312,12.9347,12.9733,754600.0
2010-05-25 11:50:00,20.17,20.44,20.15,20.37,1042900.0,12.9798,13.1535,12.9669,13.1085,1042900.0
2010-05-25 12:00:00,20.37,20.59,20.32,20.46,1353100.0,13.1085,13.25,13.0763,13.1664,1353100.0
2010-05-25 12:10:00,20.46,20.69,20.46,20.58,1032400.0,13.1664,13.3144,13.1664,13.2436,1032400.0
2010-05-25 12:20:00,20.57,20.64,20.5,20.57,918500.0,13.2372,13.2822,13.1921,13.2372,918500.0
2010-05-25 12:30:00,20.57,20.6,20.42,20.49,761400.0,13.2372,13.2565,13.1406,13.1857,761400.0
2010-05-25 12:40:00,20.48,20.48,20.24,20.36,985700.0,13.1792,13.1792,13.0248,13.102,985700.0
2010-05-25 12:50:00,20.37,20.45,20.31,20.38,440700.0,13.1085,13.1599,13.0698,13.1149,440700.0
2010-05-25 13:00:00,20.37,20.45,20.25,20.25,695600.0,13.1085,13.1599,13.0312,13.0312,695600.0
2010-05-25 13:10:00,20.25,20.26,20.16,20.24,779100.0,13.0312,13.0377,12.9733,13.0248,779100.0
2010-05-25 13:20:00,20.24,20.34,20.21,20.31,484300.0,13.0248,13.0892,13.0055,13.0698,484300.0
2010-05-25 13:30:00,20.32,20.33,20.18,20.2,454600.0,13.0763,13.0827,12.9862,12.9991,454600.0
2010-05-25 13:40:00,20.2,20.25,20.13,20.22,524800.0,12.9991,13.0312,12.954,13.0119,524800.0
2010-05-25 13:50:00,20.22,20.28,20.13,20.18,408200.0,13.0119,13.0505,12.954,12.9862,408200.0
2010-05-25 14:00:00,20.17,20.33,20.11,20.26,532300.0,12.9798,13.0827,12.9411,13.0377,532300.0
2010-05-25 14:10:00,20.26,20.42,20.26,20.42,554200.0,13.0377,13.1406,13.0377,13.1406,554200.0
2010-05-25 14:20:00,20.42,20.58,20.39,20.48,932000.0,13.1406,13.2436,13.1213,13.1792,932000.0
2010-05-25 14:30:00,20.48,20.55,20.39,20.47,819000.0,13.1792,13.2243,13.1213,13.1728,819000.0
2010-05-25 14:40:00,20.47,20.83,20.43,20.8,1579800.0,13.1728,13.4045,13.1471,13.3852,1579800.0
2010-05-25 14:50:00,20.8,20.87,20.69,20.69,1278800.0,13.3852,13.4302,13.3144,13.3144,1278800.0
2010-05-25 15:00:00,20.7,21.03,20.7,21.0,1881200.0,13.3208,13.5332,13.3208,13.5139,1881200.0
2010-05-25 15:10:00,21.01,21.04,20.82,20.9,1307900.0,13.5203,13.5396,13.398,13.4495,1307900.0
2010-05-25 15:20:00,20.9,21.2,20.9,21.19,1556900.0,13.4495,13.6426,13.4495,13.6361,1556900.0
2010-05-25 15:30:00,21.19,21.44,21.12,21.32,2197600.0,13.6361,13.797,13.5911,13.7198,2197600.0
2010-05-25 15:40:00,21.32,21.45,21.24,21.39,2015300.0,13.7198,13.8035,13.6683,13.7648,2015300.0
2010-05-25 15:50:00,21.38,21.41,21.22,21.4,1910700.0,13.7584,13.7777,13.6554,13.7713,1910700.0
2010-05-26 09:30:00,21.95,22.45,21.93,22.45,3206100.0,14.1252,14.447,14.1123,14.447,3206100.0
2010-05-26 09:40:00,22.45,22.45,22.09,22.18,2412700.0,14.447,14.447,14.2153,14.2732,2412700.0
2010-05-26 09:50:00,22.17,22.21,22.0,22.09,2138200.0,14.2668,14.2925,14.1574,14.2153,2138200.0
2010-05-26 10:00:00,22.1,22.26,22.05,22.09,1333500.0,14.2217,14.3247,14.1896,14.2153,1333500.0
2010-05-26 10:10:00,22.08,22.13,22.02,22.07,1007100.0,14.2089,14.241,14.1703,14.2024,1007100.0
2010-05-26 10:20:00,22.07,22.17,22.03,22.13,1171400.0,14.2024,14.2668,14.1767,14.241,1171400.0
2010-05-26 10:30:00,22.13,22.42,22.1,22.37,1999500.0,14.241,14.4277,14.2217,14.3955,1999500.0
2010-05-26 10:40:00,22.37,22.41,22.23,22.24,1454900.0,14.3955,14.4212,14.3054,14.3118,1454900.0
2010-05-26 10:50:00,22.24,22.33,22.04,22.15,1565900.0,14.3118,14.3698,14.1831,14.2539,1565900.0
2010-05-26 11:00:00,22.16,22.18,21.93,22.18,1586900.0,14.2604,14.2732,14.1123,14.2732,1586900.0
2010-05-26 11:10:00,22.18,22.23,22.1,22.2,793900.0,14.2732,14.3054,14.2217,14.2861,793900.0
2010-05-26 11:20:00,22.2,22.24,22.06,22.09,832200.0,14.2861,14.3118,14.196,14.2153,832200.0
2010-05-26 11:30:00,22.09,22.22,22.08,22.16,766200.0,14.2153,14.299,14.2089,14.2604,766200.0
2010-05-26 11:40:00,22.15,22.2,22.02,22.08,917300.0,14.2539,14.2861,14.1703,14.2089,917300.0
2010-05-26 11:50:00,22.08,22.2,22.04,22.19,643700.0,14.2089,14.2861,14.1831,14.2797,643700.0
2010-05-26 12:00:00,22.18,22.25,22.13,22.21,464800.0,14.2732,14.3183,14.241,14.2925,464800.0
2010-05-26 12:10:00,22.21,22.22,22.11,22.18,341300.0,14.2925,14.299,14.2282,14.2732,341300.0
2010-05-26 12:20:00,22.18,22.28,22.17,22.25,680900.0,14.2732,14.3376,14.2668,14.3183,680900.0
2010-05-26 12:30:00,22.25,22.3,22.2,22.26,504400.0,14.3183,14.3504,14.2861,14.3247,504400.0
2010-05-26 12:40:00,22.25,22.26,22.14,22.15,694500.0,14.3183,14.3247,14.2475,14.2539,694500.0
2010-05-26 12:50:00,22.14,22.26,22.12,22.22,426500.0,14.2475,14.3247,14.2346,14.299,426500.0
2010-05-26 13:00:00,22.23,22.37,22.22,22.35,655600.0,14.3054,14.3955,14.299,14.3826,655600.0
2010-05-26 13:10:00,22.35,22.35,22.27,22.28,377800.0,14.3826,14.3826,14.3311,14.3376,377800.0
2010-05-26 13:20:00,22.29,22.35,22.28,22.3,399800.0,14.344,14.3826,14.3376,14.3504,399800.0
2010-05-26 13:30:00,22.29,22.49,22.27,22.45,973900.0,14.344,14.4727,14.3311,14.447,973900.0
2010-05-26 13:40:00,22.45,22.48,22.36,22.42,579400.0,14.447,14.4663,14.3891,14.4277,579400.0
2010-05-26 13:50:00,22.41,22.47,22.38,22.43,725600.0,14.4212,14.4598,14.4019,14.4341,725600.0
2010-05-26 14:00:00,22.44,22.45,22.35,22.4,839200.0,14.4405,14.447,14.3826,14.4148,839200.0
2010-05-26 14:10:00,22.4,22.46,22.36,22.43,875500.0,14.4148,14.4534,14.3891,14.4341,875500.0
2010-05-26 14:20:00,22.43,22.46,22.35,22.41,843200.0,14.4341,14.4534,14.3826,14.4212,843200.0
2010-05-26 14:30:00,22.41,22.43,22.17,22.18,1390900.0,14.4212,14.4341,14.2668,14.2732,1390900.0
2010-05-26 14:40:00,22.18,22.21,22.07,22.13,1289600.0,14.2732,14.2925,14.2024,14.241,1289600.0
2010-05-26 14:50:00,22.14,22.16,21.86,22.06,1553100.0,14.2475,14.2604,14.0673,14.196,1553100.0
2010-05-26 15:00:00,22.06,22.15,21.97,22.0,816900.0,14.196,14.2539,14.1381,14.1574,816900.0
2010-05-26 15:10:00,22.0,22.07,21.9,21.95,1022700.0,14.1574,14.2024,14.093,14.1252,1022700.0
2010-05-26 15:20:00,21.96,21.98,21.52,21.66,1741600.0,14.1317,14.1445,13.8485,13.9386,1741600.0
2010-05-26 15:30:00,21.66,21.76,21.53,21.72,1770100.0,13.9386,14.0029,13.8549,13.9772,1770100.0
2010-05-26 15:40:00,21.72,21.86,21.6,21.65,1564900.0,13.9772,14.0673,13.9,13.9322,1564900.0
2010-05-26 15:50:00,21.65,21.78,21.56,21.65,1981200.0,13.9322,14.0158,13.8742,13.9322,1981200.0
2010-05-27 09:30:00,22.76,22.95,22.61,22.66,2856700.0,14.6465,14.7687,14.5499,14.5821,2856700.0
2010-05-27 09:40:00,22.66,22.94,22.66,22.85,2338800.0,14.5821,14.7623,14.5821,14.7044,2338800.0
2010-05-27 09:50:00,22.85,23.0,22.81,22.99,2239500.0,14.7044,14.8009,14.6786,14.7945,2239500.0
2010-05-27 10:00:00,22.99,23.24,22.87,23.16,3436400.0,14.7945,14.9554,14.7173,14.9039,3436400.0
2010-05-27 10:10:00,23.16,23.3,23.12,23.26,1725400.0,14.9039,14.994,14.8781,14.9682,1725400.0
2010-05-27 10:20:00,23.26,23.35,23.16,23.3,1181000.0,14.9682,15.0261,14.9039,14.994,1181000.0
2010-05-27 10:30:00,23.29,23.45,23.18,23.21,1762600.0,14.9875,15.0905,14.9167,14.936,1762600.0
2010-05-27 10:40:00,23.22,23.26,23.11,23.2,942600.0,14.9425,14.9682,14.8717,14.9296,942600.0
2010-05-27 10:50:00,23.2,23.36,23.19,23.22,1067700.0,14.9296,15.0326,14.9232,14.9425,1067700.0
2010-05-27 11:00:00,23.21,23.35,23.19,23.32,903000.0,14.936,15.0261,14.9232,15.0068,903000.0
2010-05-27 11:10:00,23.32,23.33,23.12,23.19,1093500.0,15.0068,15.0133,14.8781,14.9232,1093500.0
2010-05-27 11:20:00,23.18,23.3,23.17,23.24,735300.0,14.9167,14.994,14.9103,14.9554,735300.0
2010-05-27 11:30:00,23.24,23.3,23.15,23.16,700400.0,14.9554,14.994,14.8974,14.9039,700400.0
2010-05-27 11:40:00,23.16,23.22,23.14,23.2,427100.0,14.9039,14.9425,14.891,14.9296,427100.0
2010-05-27 11:50:00,23.2,23.34,23.2,23.27,736900.0,14.9296,15.0197,14.9296,14.9747,736900.0
2010-05-27 12:00:00,23.27,23.3,23.2,23.29,466500.0,14.9747,14.994,14.9296,14.9875,466500.0
2010-05-27 12:10:00,23.29,23.33,23.25,23.29,578000.0,14.9875,15.0133,14.9618,14.9875,578000.0
2010-05-27 12:20:00,23.28,23.34,23.23,23.33,706500.0,14.9811,15.0197,14.9489,15.0133,706500.0
2010-05-27 12:30:00,23.33,23.34,23.25,23.29,509400.0,15.0133,15.0197,14.9618,14.9875,509400.0
2010-05-27 12:40:00,23.29,23.31,23.22,23.27,348700.0,14.9875,15.0004,14.9425,14.9747,348700.0
2010-05-27 12:50:00,23.26,23.32,23.22,23.25,446800.0,14.9682,15.0068,14.9425,14.9618,446800.0
2010-05-27 13:00:00,23.25,23.3,23.17,23.26,914700.0,14.9618,14.994,14.9103,14.9682,914700.0
2010-05-27 13:10:00,23.26,23.35,23.24,23.32,503500.0,14.9682,15.0261,14.9554,15.0068,503500.0
2010-05-27 13:20:00,23.32,23.44,23.32,23.35,801600.0,15.0068,15.0841,15.0068,15.0261,801600.0
2010-05-27 13:30:00,23.35,23.44,23.26,23.44,709600.0,15.0261,15.0841,14.9682,15.0841,709600.0
2010-05-27 13:40:00,23.44,23.48,23.33,23.4,799600.0,15.0841,15.1098,15.0133,15.0583,799600.0
2010-05-27 13:50:00,23.4,23.47,23.35,23.36,723000.0,15.0583,15.1034,15.0261,15.0326,723000.0
2010-05-27 14:00:00,23.37,23.47,23.33,23.45,613600.0,15.039,15.1034,15.0133,15.0905,613600.0
2010-05-27 14:10:00,23.45,23.5,23.44,23.49,1249800.0,15.0905,15.1227,15.0841,15.1162,1249800.0
2010-05-27 14:20:00,23.5,23.62,23.49,23.57,1199700.0,15.1227,15.1999,15.1162,15.1677,1199700.0
2010-05-27 14:30:00,23.57,23.62,23.47,23.6,815900.0,15.1677,15.1999,15.1034,15.187,815900.0
2010-05-27 14:40:00,23.6,23.74,23.57,23.63,1260000.0,15.187,15.2771,15.1677,15.2063,1260000.0
2010-05-27 14:50:00,23.64,23.67,23.51,23.61,1098000.0,15.2128,15.2321,15.1291,15.1935,1098000.0
2010-05-27 15:00:00,23.61,23.69,23.55,23.64,853100.0,15.1935,15.2449,15.1548,15.2128,853100.0
2010-05-27 15:10:00,23.65,23.76,23.61,23.68,857600.0,15.2192,15.29,15.1935,15.2385,857600.0
2010-05-27 15:20:00,23.68,23.7,23.58,23.63,770800.0,15.2385,15.2514,15.1742,15.2063,770800.0
2010-05-27 15:30:00,23.62,23.67,23.58,23.64,797300.0,15.1999,15.2321,15.1742,15.2128,797300.0
2010-05-27 15:40:00,23.63,23.7,23.61,23.67,1187500.0,15.2063,15.2514,15.1935,15.2321,1187500.0
2010-05-27 15:50:00,23.67,23.83,23.65,23.82,2105700.0,15.2321,15.335,15.2192,15.3286,2105700.0
2010-05-28 09:30:00,23.96,23.96,23.54,23.69,2124100.0,15.4187,15.4187,15.1484,15.2449,2124100.0
2010-05-28 09:40:00,23.69,23.8,23.5,23.65,1583900.0,15.2449,15.3157,15.1227,15.2192,1583900.0
2010-05-28 09:50:00,23.66,23.99,23.65,23.96,1892300.0,15.2256,15.438,15.2192,15.4187,1892300.0
2010-05-28 10:00:00,23.96,24.38,23.95,24.3,2311000.0,15.4187,15.689,15.4123,15.6375,2311000.0
2010-05-28 10:10:00,24.3,24.49,24.23,24.39,2019400.0,15.6375,15.7598,15.5924,15.6954,2019400.0
2010-05-28 10:20:00,24.4,24.45,24.11,24.18,2036200.0,15.7018,15.734,15.5152,15.5603,2036200.0
2010-05-28 10:30:00,24.19,24.38,24.14,24.26,1911000.0,15.5667,15.689,15.5345,15.6117,1911000.0
2010-05-28 10:40:00,24.26,24.29,24.02,24.04,1266900.0,15.6117,15.631,15.4573,15.4702,1266900.0
2010-05-28 10:50:00,24.04,24.15,23.94,24.11,1143700.0,15.4702,15.541,15.4058,15.5152,1143700.0
2010-05-28 11:00:00,24.12,24.2,23.98,24.05,1097800.0,15.5217,15.5731,15.4316,15.4766,1097800.0
2010-05-28 11:10:00,24.06,24.12,23.71,23.71,1594100.0,15.483,15.5217,15.2578,15.2578,1594100.0
2010-05-28 11:20:00,23.72,23.72,23.35,23.68,3136100.0,15.2642,15.2642,15.0261,15.2385,3136100.0
2010-05-28 11:30:00,23.69,23.69,23.52,23.6,968600.0,15.2449,15.2449,15.1355,15.187,968600.0
2010-05-28 11:40:00,23.61,23.82,23.56,23.79,950400.0,15.1935,15.3286,15.1613,15.3093,950400.0
2010-05-28 11:50:00,23.79,23.84,23.7,23.75,661000.0,15.3093,15.3415,15.2514,15.2835,661000.0
2010-05-28 12:00:00,23.76,23.8,23.57,23.62,679500.0,15.29,15.3157,15.1677,15.1999,679500.0
2010-05-28 12:10:00,23.61,23.68,23.6,23.66,460000.0,15.1935,15.2385,15.187,15.2256,460000.0
2010-05-28 12:20:00,23.66,23.71,23.62,23.62,301200.0,15.2256,15.2578,15.1999,15.1999,301200.0
2010-05-28 12:30:00,23.63,23.66,23.15,23.19,1481900.0,15.2063,15.2256,14.8974,14.9232,1481900.0
2010-05-28 12:40:00,23.19,23.58,23.12,23.37,2351600.0,14.9232,15.1742,14.8781,15.039,2351600.0
2010-05-28 12:50:00,23.36,23.46,23.29,23.4,1043500.0,15.0326,15.0969,14.9875,15.0583,1043500.0
2010-05-28 13:00:00,23.4,23.53,23.35,23.38,872300.0,15.0583,15.142,15.0261,15.0454,872300.0
2010-05-28 13:10:00,23.37,23.45,23.33,23.43,474000.0,15.039,15.0905,15.0133,15.0776,474000.0
2010-05-28 13:20:00,23.43,23.44,23.3,23.31,447600.0,15.0776,15.0841,14.994,15.0004,447600.0
2010-05-28 13:30:00,23.31,23.34,23.18,23.2,741800.0,15.0004,15.0197,14.9167,14.9296,741800.0
2010-05-28 13:40:00,23.2,23.22,23.03,23.07,938200.0,14.9296,14.9425,14.8202,14.846,938200.0
2010-05-28 13:50:00,23.07,23.12,23.02,23.05,758000.0,14.846,14.8781,14.8138,14.8331,758000.0
2010-05-28 14:00:00,23.04,23.05,22.87,23.01,1702700.0,14.8267,14.8331,14.7173,14.8073,1702700.0
2010-05-28 14:10:00,23.01,23.08,22.96,23.07,610300.0,14.8073,14.8524,14.7752,14.846,610300.0
2010-05-28 14:20:00,23.06,23.23,22.97,23.2,835500.0,14.8395,14.9489,14.7816,14.9296,835500.0
2010-05-28 14:30:00,23.21,23.29,23.14,23.26,764100.0,14.936,14.9875,14.891,14.9682,764100.0
2010-05-28 14:40:00,23.26,23.58,23.25,23.55,1461600.0,14.9682,15.1742,14.9618,15.1548,1461600.0
2010-05-28 14:50:00,23.54,23.59,23.37,23.41,1106600.0,15.1484,15.1806,15.039,15.0648,1106600.0
2010-05-28 15:00:00,23.41,23.55,23.39,23.43,687300.0,15.0648,15.1548,15.0519,15.0776,687300.0
2010-05-28 15:10:00,23.43,23.55,23.43,23.53,701700.0,15.0776,15.1548,15.0776,15.142,701700.0
2010-05-28 15:20:00,23.53,23.72,23.5,23.7,1081400.0,15.142,15.2642,15.1227,15.2514,1081400.0
2010-05-28 15:30:00,23.69,23.75,23.54,23.59,1021300.0,15.2449,15.2835,15.1484,15.1806,1021300.0
2010-05-28 15:40:00,23.59,23.66,23.41,23.62,1651400.0,15.1806,15.2256,15.0648,15.1999,1651400.0
2010-05-28 15:50:00,23.61,23.66,23.44,23.47,1992400.0,15.1935,15.2256,15.0841,15.1034,1992400.0
2010-06-01 09:30:00,23.17,23.27,22.91,23.15,2561500.0,14.9103,14.9747,14.743,14.8974,2561500.0
2010-06-01 09:40:00,23.15,23.22,22.98,23.01,1795300.0,14.8974,14.9425,14.788,14.8073,1795300.0
2010-06-01 09:50:00,23.01,23.22,23.01,23.01,1086800.0,14.8073,14.9425,14.8073,14.8073,1086800.0
2010-06-01 10:00:00,23.02,23.66,23.02,23.48,2289400.0,14.8138,15.2256,14.8138,15.1098,2289400.0
2010-06-01 10:10:00,23.47,23.51,23.23,23.48,1061200.0,15.1034,15.1291,14.9489,15.1098,1061200.0
2010-06-01 10:20:00,23.49,23.69,23.4,23.62,1186000.0,15.1162,15.2449,15.0583,15.1999,1186000.0
2010-06-01 10:30:00,23.62,23.77,23.62,23.69,1388000.0,15.1999,15.2964,15.1999,15.2449,1388000.0
2010-06-01 10:40:00,23.69,23.73,23.52,23.58,1288200.0,15.2449,15.2707,15.1355,15.1742,1288200.0
2010-06-01 10:50:00,23.57,23.63,23.49,23.56,731600.0,15.1677,15.2063,15.1162,15.1613,731600.0
2010-06-01 11:00:00,23.56,23.58,23.27,23.31,1233200.0,15.1613,15.1742,14.9747,15.0004,1233200.0
2010-06-01 11:10:00,23.3,23.44,23.28,23.37,1174900.0,14.994,15.0841,14.9811,15.039,1174900.0
2010-06-01 11:20:00,23.37,23.43,23.32,23.39,954700.0,15.039,15.0776,15.0068,15.0519,954700.0
2010-06-01 11:30:00,23.4,23.44,23.28,23.32,688500.0,15.0583,15.0841,14.9811,15.0068,688500.0
2010-06-01 11:40:00,23.32,23.33,23.11,23.23,1279000.0,15.0068,15.0133,14.8717,14.9489,1279000.0
2010-06-01 11:50:00,23.23,23.23,23.05,23.11,793600.0,14.9489,14.9489,14.8331,14.8717,793600.0
2010-06-01 12:00:00,23.1,23.19,23.06,23.07,557300.0,14.8653,14.9232,14.8395,14.846,557300.0
2010-06-01 12:10:00,23.07,23.25,23.03,23.21,671200.0,14.846,14.9618,14.8202,14.936,671200.0
2010-06-01 12:20:00,23.21,23.32,23.15,23.3,422900.0,14.936,15.0068,14.8974,14.994,422900.0
2010-06-01 12:30:00,23.3,23.34,23.22,23.28,407200.0,14.994,15.0197,14.9425,14.9811,407200.0
2010-06-01 12:40:00,23.28,23.33,23.21,23.26,339400.0,14.9811,15.0133,14.936,14.9682,339400.0
2010-06-01 12:50:00,23.26,23.27,23.08,23.08,457300.0,14.9682,14.9747,14.8524,14.8524,457300.0
2010-06-01 13:00:00,23.08,23.29,23.07,23.26,480900.0,14.8524,14.9875,14.846,14.9682,480900.0
2010-06-01 13:10:00,23.26,23.48,23.26,23.44,603200.0,14.9682,15.1098,14.9682,15.0841,603200.0
2010-06-01 13:20:00,23.44,23.49,23.35,23.44,578400.0,15.0841,15.1162,15.0261,15.0841,578400.0
2010-06-01 13:30:00,23.44,23.47,23.35,23.4,438600.0,15.0841,15.1034,15.0261,15.0583,438600.0
2010-06-01 13:40:00,23.41,23.44,23.35,23.42,343400.0,15.0648,15.0841,15.0261,15.0712,343400.0
2010-06-01 13:50:00,23.42,23.43,23.26,23.29,429500.0,15.0712,15.0776,14.9682,14.9875,429500.0
2010-06-01 14:00:00,23.29,23.31,23.15,23.22,887300.0,14.9875,15.0004,14.8974,14.9425,887300.0
2010-06-01 14:10:00,23.21,23.31,23.17,23.27,463800.0,14.936,15.0004,14.9103,14.9747,463800.0
2010-06-01 14:20:00,23.26,23.38,23.24,23.31,426000.0,14.9682,15.0454,14.9554,15.0004,426000.0
2010-06-01 14:30:00,23.31,23.4,23.3,23.35,379700.0,15.0004,15.0583,14.994,15.0261,379700.0
2010-06-01 14:40:00,23.34,23.44,23.28,23.42,413400.0,15.0197,15.0841,14.9811,15.0712,413400.0
2010-06-01 14:50:00,23.42,23.42,23.23,23.34,537700.0,15.0712,15.0712,14.9489,15.0197,537700.0
2010-06-01 15:00:00,23.34,23.39,23.27,23.29,598100.0,15.0197,15.0519,14.9747,14.9875,598100.0
2010-06-01 15:10:00,23.3,23.4,23.24,23.26,715500.0,14.994,15.0583,14.9554,14.9682,715500.0
2010-06-01 15:20:00,23.26,23.34,23.14,23.24,1050700.0,14.9682,15.0197,14.891,14.9554,1050700.0
2010-06-01 15:30:00,23.23,23.34,23.18,23.26,911700.0,14.9489,15.0197,14.9167,14.9682,911700.0
2010-06-01 15:40:00,23.26,23.3,23.06,23.14,1125500.0,14.9682,14.994,14.8395,14.891,1125500.0
2010-06-01 15:50:00,23.14,23.14,22.97,23.03,2020000.0,14.891,14.891,14.7816,14.8202,2020000.0
2010-06-02 09:30:00,23.57,23.73,23.26,23.49,2163100.0,15.1677,15.2707,14.9682,15.1162,2163100.0
2010-06-02 09:40:00,23.49,23.63,23.41,23.57,1659500.0,15.1162,15.2063,15.0648,15.1677,1659500.0
2010-06-02 09:50:00,23.57,23.57,23.36,23.45,1309000.0,15.1677,15.1677,15.0326,15.0905,1309000.0
2010-06-02 10:00:00,23.45,23.65,23.25,23.52,1940700.0,15.0905,15.2192,14.9618,15.1355,1940700.0
2010-06-02 10:10:00,23.52,23.69,23.5,23.67,1202500.0,15.1355,15.2449,15.1227,15.2321,1202500.0
2010-06-02 10:20:00,23.67,23.8,23.57,23.57,1345200.0,15.2321,15.3157,15.1677,15.1677,1345200.0
2010-06-02 10:30:00,23.58,23.68,23.55,23.59,866900.0,15.1742,15.2385,15.1548,15.1806,866900.0
2010-06-02 10:40:00,23.58,23.62,23.41,23.51,765100.0,15.1742,15.1999,15.0648,15.1291,765100.0
2010-06-02 10:50:00,23.51,23.54,23.33,23.48,937900.0,15.1291,15.1484,15.0133,15.1098,937900.0
2010-06-02 11:00:00,23.49,23.69,23.49,23.63,674500.0,15.1162,15.2449,15.1162,15.2063,674500.0
2010-06-02 11:10:00,23.63,23.65,23.52,23.54,629700.0,15.2063,15.2192,15.1355,15.1484,629700.0
2010-06-02 11:20:00,23.54,23.63,23.53,23.6,887300.0,15.1484,15.2063,15.142,15.187,887300.0
2010-06-02 11:30:00,23.59,23.63,23.56,23.56,549100.0,15.1806,15.2063,15.1613,15.1613,549100.0
2010-06-02 11:40:00,23.57,23.65,23.55,23.58,581900.0,15.1677,15.2192,15.1548,15.1742,581900.0
2010-06-02 11:50:00,23.58,23.62,23.55,23.55,370000.0,15.1742,15.1999,15.1548,15.1548,370000.0
2010-06-02 12:00:00,23.55,23.72,23.55,23.65,572400.0,15.1548,15.2642,15.1548,15.2192,572400.0
2010-06-02 12:10:00,23.66,23.69,23.62,23.62,302500.0,15.2256,15.2449,15.1999,15.1999,302500.0
2010-06-02 12:20:00,23.62,23.67,23.62,23.62,238700.0,15.1999,15.2321,15.1999,15.1999,238700.0
2010-06-02 12:30:00,23.62,23.67,23.62,23.65,267700.0,15.1999,15.2321,15.1999,15.2192,267700.0
2010-06-02 12:40:00,23.65,23.83,23.65,23.82,651600.0,15.2192,15.335,15.2192,15.3286,651600.0
2010-06-02 12:50:00,23.83,23.83,23.75,23.8,500900.0,15.335,15.335,15.2835,15.3157,500900.0
2010-06-02 13:00:00,23.8,23.84,23.74,23.84,545500.0,15.3157,15.3415,15.2771,15.3415,545500.0
2010-06-02 13:10:00,23.83,23.84,23.77,23.81,399800.0,15.335,15.3415,15.2964,15.3222,399800.0
2010-06-02 13:20:00,23.81,23.84,23.77,23.8,487400.0,15.3222,15.3415,15.2964,15.3157,487400.0
2010-06-02 13:30:00,23.8,23.82,23.75,23.77,458900.0,15.3157,15.3286,15.2835,15.2964,458900.0
2010-06-02 13:40:00,23.78,23.8,23.71,23.73,364800.0,15.3029,15.3157,15.2578,15.2707,364800.0
2010-06-02 13:50:00,23.73,23.75,23.72,23.75,420700.0,15.2707,15.2835,15.2642,15.2835,420700.0
2010-06-02 14:00:00,23.74,23.76,23.68,23.74,602000.0,15.2771,15.29,15.2385,15.2771,602000.0
2010-06-02 14:10:00,23.74,23.8,23.72,23.75,851800.0,15.2771,15.3157,15.2642,15.2835,851800.0
2010-06-02 14:20:00,23.74,23.76,23.67,23.72,540900.0,15.2771,15.29,15.2321,15.2642,540900.0
2010-06-02 14:30:00,23.72,23.79,23.69,23.76,340700.0,15.2642,15.3093,15.2449,15.29,340700.0
2010-06-02 14:40:00,23.76,23.85,23.76,23.81,621800.0,15.29,15.3479,15.29,15.3222,621800.0
2010-06-02 14:50:00,23.81,23.92,23.81,23.9,863000.0,15.3222,15.3929,15.3222,15.3801,863000.0
2010-06-02 15:00:00,23.9,23.98,23.87,23.95,713100.0,15.3801,15.4316,15.3608,15.4123,713100.0
2010-06-02 15:10:00,23.94,24.04,23.93,24.0,1154800.0,15.4058,15.4702,15.3994,15.4444,1154800.0
2010-06-02 15:20:00,24.0,24.05,23.98,24.02,892000.0,15.4444,15.4766,15.4316,15.4573,892000.0
2010-06-02 15:30:00,24.01,24.08,23.93,23.99,1387000.0,15.4509,15.4959,15.3994,15.438,1387000.0
2010-06-02 15:40:00,23.99,24.15,23.98,24.15,1492400.0,15.438,15.541,15.4316,15.541,1492400.0
2010-06-02 15:50:00,24.14,24.27,24.14,24.26,2024600.0,15.5345,15.6182,15.5345,15.6117,2024600.0
2010-06-03 09:30:00,24.66,24.86,24.45,24.65,2958800.0,15.8691,15.9979,15.734,15.8627,2958800.0
2010-06-03 09:40:00,24.66,24.99,24.63,24.99,2694200.0,15.8691,16.0815,15.8498,16.0815,2694200.0
2010-06-03 09:50:00,24.98,25.17,24.98,25.05,2733400.0,16.0751,16.1973,16.0751,16.1201,2733400.0
2010-06-03 10:00:00,25.05,25.06,24.86,25.03,1687100.0,16.1201,16.1266,15.9979,16.1073,1687100.0
2010-06-03 10:10:00,25.03,25.09,24.87,24.89,1598300.0,16.1073,16.1459,16.0043,16.0172,1598300.0
2010-06-03 10:20:00,24.88,24.96,24.76,24.8,1451100.0,16.0107,16.0622,15.9335,15.9592,1451100.0
2010-06-03 10:30:00,24.81,24.93,24.72,24.81,1295400.0,15.9657,16.0429,15.9078,15.9657,1295400.0
2010-06-03 10:40:00,24.81,25.0,24.78,24.99,883800.0,15.9657,16.0879,15.9464,16.0815,883800.0
2010-06-03 10:50:00,24.99,25.06,24.97,24.99,1076700.0,16.0815,16.1266,16.0686,16.0815,1076700.0
2010-06-03 11:00:00,24.97,25.11,24.96,25.01,868800.0,16.0686,16.1587,16.0622,16.0944,868800.0
2010-06-03 11:10:00,25.0,25.06,24.92,24.95,619700.0,16.0879,16.1266,16.0365,16.0558,619700.0
2010-06-03 11:20:00,24.96,24.99,24.88,24.91,673000.0,16.0622,16.0815,16.0107,16.03,673000.0
2010-06-03 11:30:00,24.92,25.09,24.85,25.05,958000.0,16.0365,16.1459,15.9914,16.1201,958000.0
2010-06-03 11:40:00,25.05,25.1,24.98,25.06,599100.0,16.1201,16.1523,16.0751,16.1266,599100.0
2010-06-03 11:50:00,25.07,25.1,24.95,24.98,646400.0,16.133,16.1523,16.0558,16.0751,646400.0
2010-06-03 12:00:00,24.98,25.02,24.75,24.82,821800.0,16.0751,16.1008,15.9271,15.9721,821800.0
2010-06-03 12:10:00,24.81,24.85,24.61,24.69,1113900.0,15.9657,15.9914,15.837,15.8885,1113900.0
2010-06-03 12:20:00,24.69,24.7,24.34,24.57,1510800.0,15.8885,15.8949,15.6632,15.8112,1510800.0
2010-06-03 12:30:00,24.58,24.66,24.42,24.64,1151800.0,15.8177,15.8691,15.7147,15.8563,1151800.0
2010-06-03 12:40:00,24.63,24.65,24.45,24.48,857900.0,15.8498,15.8627,15.734,15.7533,857900.0
2010-06-03 12:50:00,24.47,24.47,24.32,24.43,937100.0,15.7469,15.7469,15.6504,15.7211,937100.0
2010-06-03 13:00:00,24.43,24.48,24.35,24.4,639900.0,15.7211,15.7533,15.6697,15.7018,639900.0
2010-06-03 13:10:00,24.4,24.48,24.37,24.38,552300.0,15.7018,15.7533,15.6825,15.689,552300.0
2010-06-03 13:20:00,24.37,24.39,24.16,24.25,994500.0,15.6825,15.6954,15.5474,15.6053,994500.0
2010-06-03 13:30:00,24.25,24.38,24.24,24.38,612500.0,15.6053,15.689,15.5989,15.689,612500.0
2010-06-03 13:40:00,24.38,24.6,24.34,24.57,999500.0,15.689,15.8305,15.6632,15.8112,999500.0
2010-06-03 13:50:00,24.57,24.63,24.52,24.58,675400.0,15.8112,15.8498,15.7791,15.8177,675400.0
2010-06-03 14:00:00,24.58,24.6,24.45,24.6,577500.0,15.8177,15.8305,15.734,15.8305,577500.0
2010-06-03 14:10:00,24.6,24.76,24.54,24.65,854400.0,15.8305,15.9335,15.7919,15.8627,854400.0
2010-06-03 14:20:00,24.66,24.78,24.62,24.73,582500.0,15.8691,15.9464,15.8434,15.9142,582500.0
2010-06-03 14:30:00,24.72,24.85,24.68,24.8,595400.0,15.9078,15.9914,15.882,15.9592,595400.0
2010-06-03 14:40:00,24.8,24.94,24.77,24.78,798200.0,15.9592,16.0493,15.9399,15.9464,798200.0
2010-06-03 14:50:00,24.78,24.88,24.7,24.76,505300.0,15.9464,16.0107,15.8949,15.9335,505300.0
2010-06-03 15:00:00,24.77,24.91,24.77,24.88,668500.0,15.9399,16.03,15.9399,16.0107,668500.0
2010-06-03 15:10:00,24.88,24.89,24.7,24.72,701400.0,16.0107,16.0172,15.8949,15.9078,701400.0
2010-06-03 15:20:00,24.73,25.0,24.71,24.99,1125900.0,15.9142,16.0879,15.9013,16.0815,1125900.0
2010-06-03 15:30:00,24.99,25.05,24.91,25.01,1169600.0,16.0815,16.1201,16.03,16.0944,1169600.0
2010-06-03 15:40:00,25.01,25.05,24.87,24.87,1087900.0,16.0944,16.1201,16.0043,16.0043,1087900.0
2010-06-03 15:50:00,24.88,24.97,24.85,24.96,1535200.0,16.0107,16.0686,15.9914,16.0622,1535200.0
2010-06-04 09:30:00,24.38,25.24,24.28,25.24,3466700.0,15.689,16.2424,15.6246,16.2424,3466700.0
2010-06-04 09:40:00,25.22,25.45,25.08,25.41,4731600.0,16.2295,16.3775,16.1394,16.3518,4731600.0
2010-06-04 09:50:00,25.42,25.46,24.97,24.97,2816000.0,16.3582,16.384,16.0686,16.0686,2816000.0
2010-06-04 10:00:00,24.98,25.09,24.8,25.09,2469900.0,16.0751,16.1459,15.9592,16.1459,2469900.0
2010-06-04 10:10:00,25.1,25.2,25.01,25.15,1918800.0,16.1523,16.2166,16.0944,16.1845,1918800.0
2010-06-04 10:20:00,25.16,25.16,24.91,24.94,1485000.0,16.1909,16.1909,16.03,16.0493,1485000.0
2010-06-04 10:30:00,24.94,25.0,24.8,24.98,1743400.0,16.0493,16.0879,15.9592,16.0751,1743400.0
2010-06-04 10:40:00,24.97,25.04,24.87,24.89,1106000.0,16.0686,16.1137,16.0043,16.0172,1106000.0
2010-06-04 10:50:00,24.89,24.91,24.79,24.82,1372400.0,16.0172,16.03,15.9528,15.9721,1372400.0
2010-06-04 11:00:00,24.82,24.83,24.65,24.81,1312800.0,15.9721,15.9785,15.8627,15.9657,1312800.0
2010-06-04 11:10:00,24.8,24.91,24.61,24.61,1160300.0,15.9592,16.03,15.837,15.837,1160300.0
2010-06-04 11:20:00,24.61,24.73,24.55,24.7,1486400.0,15.837,15.9142,15.7984,15.8949,1486400.0
2010-06-04 11:30:00,24.7,24.8,24.61,24.7,1785000.0,15.8949,15.9592,15.837,15.8949,1785000.0
2010-06-04 11:40:00,24.7,24.85,24.65,24.83,846500.0,15.8949,15.9914,15.8627,15.9785,846500.0
2010-06-04 11:50:00,24.83,24.84,24.68,24.69,623100.0,15.9785,15.985,15.882,15.8885,623100.0
2010-06-04 12:00:00,24.68,24.69,24.52,24.56,1105800.0,15.882,15.8885,15.7791,15.8048,1105800.0
2010-06-04 12:10:00,24.56,24.7,24.54,24.66,774800.0,15.8048,15.8949,15.7919,15.8691,774800.0
2010-06-04 12:20:00,24.66,24.74,24.63,24.65,544200.0,15.8691,15.9206,15.8498,15.8627,544200.0
2010-06-04 12:30:00,24.64,24.68,24.5,24.5,445400.0,15.8563,15.882,15.7662,15.7662,445400.0
2010-06-04 12:40:00,24.5,24.51,24.38,24.4,1334100.0,15.7662,15.7726,15.689,15.7018,1334100.0
2010-06-04 12:50:00,24.41,24.55,24.39,24.48,695900.0,15.7083,15.7984,15.6954,15.7533,695900.0
2010-06-04 13:00:00,24.48,24.5,24.35,24.42,925400.0,15.7533,15.7662,15.6697,15.7147,925400.0
2010-06-04 13:10:00,24.42,24.44,24.13,24.27,1441800.0,15.7147,15.7276,15.5281,15.6182,1441800.0
2010-06-04 13:20:00,24.27,24.35,24.19,24.27,1192400.0,15.6182,15.6697,15.5667,15.6182,1192400.0
2010-06-04 13:30:00,24.27,24.33,24.22,24.23,743200.0,15.6182,15.6568,15.586,15.5924,743200.0
2010-06-04 13:40:00,24.23,24.3,24.22,24.27,805400.0,15.5924,15.6375,15.586,15.6182,805400.0
2010-06-04 13:50:00,24.27,24.27,24.14,24.26,1124100.0,15.6182,15.6182,15.5345,15.6117,1124100.0
2010-06-04 14:00:00,24.26,24.3,24.07,24.1,1444700.0,15.6117,15.6375,15.4895,15.5088,1444700.0
2010-06-04 14:10:00,24.11,24.2,24.07,24.11,1115300.0,15.5152,15.5731,15.4895,15.5152,1115300.0
2010-06-04 14:20:00,24.11,24.19,23.89,23.98,1300200.0,15.5152,15.5667,15.3736,15.4316,1300200.0
2010-06-04 14:30:00,23.97,24.13,23.92,23.97,1397400.0,15.4251,15.5281,15.3929,15.4251,1397400.0
2010-06-04 14:40:00,23.97,24.06,23.87,23.88,1090700.0,15.4251,15.483,15.3608,15.3672,1090700.0
2010-06-04 14:50:00,23.88,23.94,23.75,23.78,1203300.0,15.3672,15.4058,15.2835,15.3029,1203300.0
2010-06-04 15:00:00,23.78,24.0,23.77,23.97,1152500.0,15.3029,15.4444,15.2964,15.4251,1152500.0
2010-06-04 15:10:00,23.98,24.09,23.96,24.03,1241700.0,15.4316,15.5023,15.4187,15.4637,1241700.0
2010-06-04 15:20:00,24.04,24.08,23.98,24.01,1303400.0,15.4702,15.4959,15.4316,15.4509,1303400.0
2010-06-04 15:30:00,24.01,24.18,24.01,24.13,1396900.0,15.4509,15.5603,15.4509,15.5281,1396900.0
2010-06-04 15:40:00,24.12,24.21,24.0,24.21,2292600.0,15.5217,15.5796,15.4444,15.5796,2292600.0
2010-06-04 15:50:00,24.21,24.28,24.1,24.27,2798600.0,15.5796,15.6246,15.5088,15.6182,2798600.0
2010-06-07 09:30:00,24.47,24.63,23.85,23.9,2077600.0,15.7469,15.8498,15.3479,15.3801,2077600.0
2010-06-07 09:40:00,23.92,24.21,23.71,24.19,1918500.0,15.3929,15.5796,15.2578,15.5667,1918500.0
2010-06-07 09:50:00,24.19,24.42,24.12,24.28,1588700.0,15.5667,15.7147,15.5217,15.6246,1588700.0
2010-06-07 10:00:00,24.27,24.37,24.16,24.33,1272500.0,15.6182,15.6825,15.5474,15.6568,1272500.0
2010-06-07 10:10:00,24.33,24.49,24.22,24.22,1533900.0,15.6568,15.7598,15.586,15.586,1533900.0
2010-06-07 10:20:00,24.22,24.23,23.92,23.99,1412400.0,15.586,15.5924,15.3929,15.438,1412400.0
2010-06-07 10:30:00,23.98,23.99,23.6,23.6,1632200.0,15.4316,15.438,15.187,15.187,1632200.0
2010-06-07 10:40:00,23.61,23.79,23.53,23.63,1679200.0,15.1935,15.3093,15.142,15.2063,1679200.0
2010-06-07 10:50:00,23.63,23.67,23.3,23.4,2013200.0,15.2063,15.2321,14.994,15.0583,2013200.0
2010-06-07 11:00:00,23.41,23.61,23.35,23.4,1569600.0,15.0648,15.1935,15.0261,15.0583,1569600.0
2010-06-07 11:10:00,23.39,23.42,23.13,23.14,1674800.0,15.0519,15.0712,14.8846,14.891,1674800.0
2010-06-07 11:20:00,23.14,23.36,23.05,23.3,1310800.0,14.891,15.0326,14.8331,14.994,1310800.0
2010-06-07 11:30:00,23.3,23.55,23.3,23.48,1178000.0,14.994,15.1548,14.994,15.1098,1178000.0
2010-06-07 11:40:00,23.48,23.54,23.29,23.31,705800.0,15.1098,15.1484,14.9875,15.0004,705800.0
2010-06-07 11:50:00,23.32,23.52,23.31,23.5,595900.0,15.0068,15.1355,15.0004,15.1227,595900.0
2010-06-07 12:00:00,23.49,23.8,23.47,23.7,1560400.0,15.1162,15.3157,15.1034,15.2514,1560400.0
2010-06-07 12:10:00,23.7,23.74,23.55,23.57,470200.0,15.2514,15.2771,15.1548,15.1677,470200.0
2010-06-07 12:20:00,23.57,23.66,23.5,23.51,538100.0,15.1677,15.2256,15.1227,15.1291,538100.0
2010-06-07 12:30:00,23.51,23.6,23.5,23.54,498100.0,15.1291,15.187,15.1227,15.1484,498100.0
2010-06-07 12:40:00,23.55,23.68,23.52,23.57,608900.0,15.1548,15.2385,15.1355,15.1677,608900.0
2010-06-07 12:50:00,23.57,23.69,23.57,23.61,365000.0,15.1677,15.2449,15.1677,15.1935,365000.0
2010-06-07 13:00:00,23.61,23.64,23.44,23.51,536300.0,15.1935,15.2128,15.0841,15.1291,536300.0
2010-06-07 13:10:00,23.51,23.6,23.46,23.58,371800.0,15.1291,15.187,15.0969,15.1742,371800.0
2010-06-07 13:20:00,23.59,23.62,23.48,23.59,465700.0,15.1806,15.1999,15.1098,15.1806,465700.0
2010-06-07 13:30:00,23.59,23.64,23.47,23.49,575800.0,15.1806,15.2128,15.1034,15.1162,575800.0
2010-06-07 13:40:00,23.49,23.5,23.2,23.24,825400.0,15.1162,15.1227,14.9296,14.9554,825400.0
2010-06-07 13:50:00,23.24,23.3,23.2,23.23,1235900.0,14.9554,14.994,14.9296,14.9489,1235900.0
2010-06-07 14:00:00,23.24,23.29,23.15,23.2,847500.0,14.9554,14.9875,14.8974,14.9296,847500.0
2010-06-07 14:10:00,23.2,23.24,23.05,23.08,918300.0,14.9296,14.9554,14.8331,14.8524,918300.0
2010-06-07 14:20:00,23.08,23.16,23.03,23.15,776000.0,14.8524,14.9039,14.8202,14.8974,776000.0
2010-06-07 14:30:00,23.15,23.21,23.02,23.06,863100.0,14.8974,14.936,14.8138,14.8395,863100.0
2010-06-07 14:40:00,23.06,23.09,22.9,22.97,1317400.0,14.8395,14.8588,14.7366,14.7816,1317400.0
2010-06-07 14:50:00,22.97,23.03,22.88,23.01,1072200.0,14.7816,14.8202,14.7237,14.8073,1072200.0
2010-06-07 15:00:00,23.0,23.18,22.99,23.15,845500.0,14.8009,14.9167,14.7945,14.8974,845500.0
2010-06-07 15:10:00,23.15,23.16,22.88,22.89,903000.0,14.8974,14.9039,14.7237,14.7301,903000.0
2010-06-07 15:20:00,22.89,23.06,22.78,22.78,1674500.0,14.7301,14.8395,14.6593,14.6593,1674500.0
2010-06-07 15:30:00,22.78,22.99,22.77,22.88,1413500.0,14.6593,14.7945,14.6529,14.7237,1413500.0
2010-06-07 15:40:00,22.88,22.89,22.73,22.84,1802700.0,14.7237,14.7301,14.6272,14.6979,1802700.0
2010-06-07 15:50:00,22.83,22.9,22.71,22.73,1932200.0,14.6915,14.7366,14.6143,14.6272,1932200.0
2010-06-08 09:30:00,23.09,23.6,23.03,23.41,2175500.0,14.8588,15.187,14.8202,15.0648,2175500.0
2010-06-08 09:40:00,23.42,23.45,23.1,23.16,1573900.0,15.0712,15.0905,14.8653,14.9039,1573900.0
2010-06-08 09:50:00,23.17,23.18,22.85,22.88,2251100.0,14.9103,14.9167,14.7044,14.7237,2251100.0
2010-06-08 10:00:00,22.88,23.15,22.81,22.92,2133900.0,14.7237,14.8974,14.6786,14.7494,2133900.0
2010-06-08 10:10:00,22.91,22.96,22.8,22.9,1404600.0,14.743,14.7752,14.6722,14.7366,1404600.0
2010-06-08 10:20:00,22.9,22.93,22.62,22.84,1530300.0,14.7366,14.7559,14.5564,14.6979,1530300.0
2010-06-08 10:30:00,22.85,22.99,22.66,22.67,1098500.0,14.7044,14.7945,14.5821,14.5885,1098500.0
2010-06-08 10:40:00,22.66,22.67,22.25,22.42,2004100.0,14.5821,14.5885,14.3183,14.4277,2004100.0
2010-06-08 10:50:00,22.42,22.63,22.31,22.58,1203400.0,14.4277,14.5628,14.3569,14.5306,1203400.0
2010-06-08 11:00:00,22.58,22.62,22.27,22.36,1063100.0,14.5306,14.5564,14.3311,14.3891,1063100.0
2010-06-08 11:10:00,22.37,22.5,22.28,22.49,792500.0,14.3955,14.4792,14.3376,14.4727,792500.0
2010-06-08 11:20:00,22.49,22.95,22.49,22.78,1683400.0,14.4727,14.7687,14.4727,14.6593,1683400.0
2010-06-08 11:30:00,22.78,23.14,22.78,23.14,1234500.0,14.6593,14.891,14.6593,14.891,1234500.0
2010-06-08 11:40:00,23.14,23.14,22.88,23.1,905700.0,14.891,14.891,14.7237,14.8653,905700.0
2010-06-08 11:50:00,23.09,23.33,23.09,23.19,1418600.0,14.8588,15.0133,14.8588,14.9232,1418600.0
2010-06-08 12:00:00,23.18,23.26,23.03,23.15,872700.0,14.9167,14.9682,14.8202,14.8974,872700.0
2010-06-08 12:10:00,23.15,23.17,23.01,23.09,659200.0,14.8974,14.9103,14.8073,14.8588,659200.0
2010-06-08 12:20:00,23.09,23.11,22.97,23.0,475500.0,14.8588,14.8717,14.7816,14.8009,475500.0
2010-06-08 12:30:00,23.0,23.07,22.97,23.01,476600.0,14.8009,14.846,14.7816,14.8073,476600.0
2010-06-08 12:40:00,23.02,23.17,23.01,23.11,691700.0,14.8138,14.9103,14.8073,14.8717,691700.0
2010-06-08 12:50:00,23.11,23.2,23.09,23.15,653200.0,14.8717,14.9296,14.8588,14.8974,653200.0
2010-06-08 13:00:00,23.15,23.19,22.91,22.95,711500.0,14.8974,14.9232,14.743,14.7687,711500.0
2010-06-08 13:10:00,22.95,22.97,22.74,22.85,974400.0,14.7687,14.7816,14.6336,14.7044,974400.0
2010-06-08 13:20:00,22.85,22.87,22.68,22.75,484600.0,14.7044,14.7173,14.595,14.64,484600.0
2010-06-08 13:30:00,22.75,22.8,22.53,22.67,853200.0,14.64,14.6722,14.4985,14.5885,853200.0
2010-06-08 13:40:00,22.67,22.8,22.54,22.56,862800.0,14.5885,14.6722,14.5049,14.5178,862800.0
2010-06-08 13:50:00,22.56,22.79,22.51,22.77,659700.0,14.5178,14.6658,14.4856,14.6529,659700.0
2010-06-08 14:00:00,22.77,22.81,22.63,22.67,612100.0,14.6529,14.6786,14.5628,14.5885,612100.0
2010-06-08 14:10:00,22.67,22.82,22.56,22.8,572700.0,14.5885,14.6851,14.5178,14.6722,572700.0
2010-06-08 14:20:00,22.8,23.05,22.8,22.94,1027800.0,14.6722,14.8331,14.6722,14.7623,1027800.0
2010-06-08 14:30:00,22.94,23.14,22.9,23.06,996800.0,14.7623,14.891,14.7366,14.8395,996800.0
2010-06-08 14:40:00,23.06,23.26,23.06,23.22,1119600.0,14.8395,14.9682,14.8395,14.9425,1119600.0
2010-06-08 14:50:00,23.22,23.24,23.06,23.14,1078800.0,14.9425,14.9554,14.8395,14.891,1078800.0
2010-06-08 15:00:00,23.15,23.48,23.1,23.44,1948300.0,14.8974,15.1098,14.8653,15.0841,1948300.0
2010-06-08 15:10:00,23.43,23.48,23.22,23.32,1334000.0,15.0776,15.1098,14.9425,15.0068,1334000.0
2010-06-08 15:20:00,23.32,23.71,23.32,23.71,1915000.0,15.0068,15.2578,15.0068,15.2578,1915000.0
2010-06-08 15:30:00,23.71,23.85,23.67,23.84,2160800.0,15.2578,15.3479,15.2321,15.3415,2160800.0
2010-06-08 15:40:00,23.84,23.97,23.8,23.91,2839300.0,15.3415,15.4251,15.3157,15.3865,2839300.0
2010-06-08 15:50:00,23.91,24.01,23.9,23.95,3332900.0,15.3865,15.4509,15.3801,15.4123,3332900.0
2010-06-09 09:30:00,24.31,24.75,24.26,24.51,3232800.0,15.6439,15.9271,15.6117,15.7726,3232800.0
2010-06-09 09:40:00,24.5,24.68,24.27,24.47,2613200.0,15.7662,15.882,15.6182,15.7469,2613200.0
2010-06-09 09:50:00,24.48,24.59,23.92,23.94,2552000.0,15.7533,15.8241,15.3929,15.4058,2552000.0
2010-06-09 10:00:00,23.94,24.13,23.78,23.99,3343600.0,15.4058,15.5281,15.3029,15.438,3343600.0
2010-06-09 10:10:00,23.98,24.32,23.97,24.15,1812500.0,15.4316,15.6504,15.4251,15.541,1812500.0
2010-06-09 10:20:00,24.14,24.24,23.94,23.95,1247000.0,15.5345,15.5989,15.4058,15.4123,1247000.0
2010-06-09 10:30:00,23.95,24.14,23.89,24.04,1558700.0,15.4123,15.5345,15.3736,15.4702,1558700.0
2010-06-09 10:40:00,24.04,24.46,24.01,24.36,1791100.0,15.4702,15.7404,15.4509,15.6761,1791100.0
2010-06-09 10:50:00,24.36,24.58,24.36,24.55,1772300.0,15.6761,15.8177,15.6761,15.7984,1772300.0
2010-06-09 11:00:00,24.55,24.93,24.5,24.8,2548800.0,15.7984,16.0429,15.7662,15.9592,2548800.0
2010-06-09 11:10:00,24.8,24.84,24.66,24.69,1293000.0,15.9592,15.985,15.8691,15.8885,1293000.0
2010-06-09 11:20:00,24.69,24.97,24.68,24.95,1748600.0,15.8885,16.0686,15.882,16.0558,1748600.0
2010-06-09 11:30:00,24.96,24.97,24.87,24.93,1488400.0,16.0622,16.0686,16.0043,16.0429,1488400.0
2010-06-09 11:40:00,24.93,24.95,24.61,24.61,1435300.0,16.0429,16.0558,15.837,15.837,1435300.0
2010-06-09 11:50:00,24.61,24.82,24.6,24.69,864000.0,15.837,15.9721,15.8305,15.8885,864000.0
2010-06-09 12:00:00,24.68,24.72,24.54,24.7,660400.0,15.882,15.9078,15.7919,15.8949,660400.0
2010-06-09 12:10:00,24.69,24.79,24.66,24.74,487100.0,15.8885,15.9528,15.8691,15.9206,487100.0
2010-06-09 12:20:00,24.73,24.92,24.72,24.79,766500.0,15.9142,16.0365,15.9078,15.9528,766500.0
2010-06-09 12:30:00,24.79,24.81,24.59,24.71,574300.0,15.9528,15.9657,15.8241,15.9013,574300.0
2010-06-09 12:40:00,24.71,24.75,24.64,24.73,394600.0,15.9013,15.9271,15.8563,15.9142,394600.0
2010-06-09 12:50:00,24.73,24.79,24.57,24.59,551700.0,15.9142,15.9528,15.8112,15.8241,551700.0
2010-06-09 13:00:00,24.59,24.62,24.45,24.48,1035500.0,15.8241,15.8434,15.734,15.7533,1035500.0
2010-06-09 13:10:00,24.48,24.65,24.44,24.62,778600.0,15.7533,15.8627,15.7276,15.8434,778600.0
2010-06-09 13:20:00,24.63,24.75,24.62,24.66,867300.0,15.8498,15.9271,15.8434,15.8691,867300.0
2010-06-09 13:30:00,24.65,24.7,24.51,24.58,630400.0,15.8627,15.8949,15.7726,15.8177,630400.0
2010-06-09 13:40:00,24.57,24.68,24.53,24.64,670400.0,15.8112,15.882,15.7855,15.8563,670400.0
2010-06-09 13:50:00,24.65,24.72,24.6,24.69,544400.0,15.8627,15.9078,15.8305,15.8885,544400.0
2010-06-09 14:00:00,24.7,24.74,24.48,24.54,1034700.0,15.8949,15.9206,15.7533,15.7919,1034700.0
2010-06-09 14:10:00,24.54,24.65,24.5,24.58,750300.0,15.7919,15.8627,15.7662,15.8177,750300.0
2010-06-09 14:20:00,24.59,24.74,24.51,24.72,790300.0,15.8241,15.9206,15.7726,15.9078,790300.0
2010-06-09 14:30:00,24.71,24.75,24.59,24.68,720200.0,15.9013,15.9271,15.8241,15.882,720200.0
2010-06-09 14:40:00,24.68,24.68,24.46,24.49,742900.0,15.882,15.882,15.7404,15.7598,742900.0
2010-06-09 14:50:00,24.49,24.53,24.17,24.18,1512800.0,15.7598,15.7855,15.5538,15.5603,1512800.0
2010-06-09 15:00:00,24.18,24.4,24.12,24.32,1510300.0,15.5603,15.7018,15.5217,15.6504,1510300.0
2010-06-09 15:10:00,24.31,24.32,24.02,24.04,1536200.0,15.6439,15.6504,15.4573,15.4702,1536200.0
2010-06-09 15:20:00,24.03,24.26,23.88,24.18,1994200.0,15.4637,15.6117,15.3672,15.5603,1994200.0
2010-06-09 15:30:00,24.18,24.2,23.84,23.87,1770700.0,15.5603,15.5731,15.3415,15.3608,1770700.0
2010-06-09 15:40:00,23.87,23.95,23.75,23.8,1392300.0,15.3608,15.4123,15.2835,15.3157,1392300.0
2010-06-09 15:50:00,23.8,24.34,23.67,24.16,5155700.0,15.3157,15.6632,15.2321,15.5474,5155700.0
2010-06-10 09:30:00,24.71,24.9,24.6,24.7,1950100.0,15.9013,16.0236,15.8305,15.8949,1950100.0
2010-06-10 09:40:00,24.69,24.9,24.58,24.79,1713600.0,15.8885,16.0236,15.8177,15.9528,1713600.0
2010-06-10 09:50:00,24.8,24.97,24.71,24.81,2020200.0,15.9592,16.0686,15.9013,15.9657,2020200.0
2010-06-10 10:00:00,24.81,24.9,24.66,24.7,1083000.0,15.9657,16.0236,15.8691,15.8949,1083000.0
2010-06-10 10:10:00,24.69,24.75,24.42,24.51,1416300.0,15.8885,15.9271,15.7147,15.7726,1416300.0
2010-06-10 10:20:00,24.51,24.68,24.41,24.65,1200100.0,15.7726,15.882,15.7083,15.8627,1200100.0
2010-06-10 10:30:00,24.64,24.8,24.61,24.68,1137600.0,15.8563,15.9592,15.837,15.882,1137600.0
2010-06-10 10:40:00,24.68,24.75,24.61,24.66,616200.0,15.882,15.9271,15.837,15.8691,616200.0
2010-06-10 10:50:00,24.66,24.73,24.59,24.63,652400.0,15.8691,15.9142,15.8241,15.8498,652400.0
2010-06-10 11:00:00,24.63,24.83,24.63,24.79,927800.0,15.8498,15.9785,15.8498,15.9528,927800.0
2010-06-10 11:10:00,24.79,24.84,24.73,24.74,628300.0,15.9528,15.985,15.9142,15.9206,628300.0
2010-06-10 11:20:00,24.75,24.87,24.71,24.72,783900.0,15.9271,16.0043,15.9013,15.9078,783900.0
2010-06-10 11:30:00,24.72,24.75,24.58,24.65,831900.0,15.9078,15.9271,15.8177,15.8627,831900.0
2010-06-10 11:40:00,24.65,24.65,24.5,24.55,956900.0,15.8627,15.8627,15.7662,15.7984,956900.0
2010-06-10 11:50:00,24.55,24.67,24.55,24.59,585300.0,15.7984,15.8756,15.7984,15.8241,585300.0
2010-06-10 12:00:00,24.6,24.62,24.45,24.53,651900.0,15.8305,15.8434,15.734,15.7855,651900.0
2010-06-10 12:10:00,24.52,24.65,24.52,24.56,499200.0,15.7791,15.8627,15.7791,15.8048,499200.0
2010-06-10 12:20:00,24.56,24.72,24.56,24.71,623500.0,15.8048,15.9078,15.8048,15.9013,623500.0
2010-06-10 12:30:00,24.71,24.74,24.62,24.7,550000.0,15.9013,15.9206,15.8434,15.8949,550000.0
2010-06-10 12:40:00,24.7,24.7,24.55,24.59,466300.0,15.8949,15.8949,15.7984,15.8241,466300.0
2010-06-10 12:50:00,24.59,24.68,24.57,24.68,324600.0,15.8241,15.882,15.8112,15.882,324600.0
2010-06-10 13:00:00,24.68,24.68,24.55,24.62,401900.0,15.882,15.882,15.7984,15.8434,401900.0
2010-06-10 13:10:00,24.62,24.67,24.55,24.59,504400.0,15.8434,15.8756,15.7984,15.8241,504400.0
2010-06-10 13:20:00,24.58,24.7,24.57,24.68,301000.0,15.8177,15.8949,15.8112,15.882,301000.0
2010-06-10 13:30:00,24.69,24.75,24.68,24.73,462600.0,15.8885,15.9271,15.882,15.9142,462600.0
2010-06-10 13:40:00,24.73,24.78,24.69,24.78,566800.0,15.9142,15.9464,15.8885,15.9464,566800.0
2010-06-10 13:50:00,24.78,24.79,24.65,24.68,683400.0,15.9464,15.9528,15.8627,15.882,683400.0
2010-06-10 14:00:00,24.68,24.75,24.66,24.69,787200.0,15.882,15.9271,15.8691,15.8885,787200.0
2010-06-10 14:10:00,24.69,24.78,24.67,24.74,490900.0,15.8885,15.9464,15.8756,15.9206,490900.0
2010-06-10 14:20:00,24.74,24.84,24.73,24.81,553500.0,15.9206,15.985,15.9142,15.9657,553500.0
2010-06-10 14:30:00,24.81,24.9,24.8,24.87,759300.0,15.9657,16.0236,15.9592,16.0043,759300.0
2010-06-10 14:40:00,24.87,24.96,24.86,24.89,1022500.0,16.0043,16.0622,15.9979,16.0172,1022500.0
2010-06-10 14:50:00,24.89,24.93,24.83,24.85,682600.0,16.0172,16.0429,15.9785,15.9914,682600.0
2010-06-10 15:00:00,24.85,24.93,24.82,24.92,798600.0,15.9914,16.0429,15.9721,16.0365,798600.0
2010-06-10 15:10:00,24.93,24.96,24.84,24.95,849500.0,16.0429,16.0622,15.985,16.0558,849500.0
2010-06-10 15:20:00,24.96,25.06,24.93,25.0,1876300.0,16.0622,16.1266,16.0429,16.0879,1876300.0
2010-06-10 15:30:00,25.0,25.03,24.84,24.84,1137400.0,16.0879,16.1073,15.985,15.985,1137400.0
2010-06-10 15:40:00,24.85,24.97,24.84,24.9,1475700.0,15.9914,16.0686,15.985,16.0236,1475700.0
2010-06-10 15:50:00,24.91,24.99,24.9,24.94,1586900.0,16.03,16.0815,16.0236,16.0493,1586900.0
2010-06-11 09:30:00,24.47,24.85,24.22,24.72,2133500.0,15.7469,15.9914,15.586,15.9078,2133500.0
2010-06-11 09:40:00,24.73,25.09,24.68,24.91,1757800.0,15.9142,16.1459,15.882,16.03,1757800.0
2010-06-11 09:50:00,24.92,25.15,24.8,25.04,1525100.0,16.0365,16.1845,15.9592,16.1137,1525100.0
2010-06-11 10:00:00,25.04,25.08,24.83,25.06,1248600.0,16.1137,16.1394,15.9785,16.1266,1248600.0
2010-06-11 10:10:00,25.07,25.15,24.91,25.04,1037300.0,16.133,16.1845,16.03,16.1137,1037300.0
2010-06-11 10:20:00,25.04,25.2,24.97,25.18,1395600.0,16.1137,16.2166,16.0686,16.2038,1395600.0
2010-06-11 10:30:00,25.18,25.32,25.11,25.22,1439700.0,16.2038,16.2939,16.1587,16.2295,1439700.0
2010-06-11 10:40:00,25.21,25.28,25.18,25.22,621900.0,16.2231,16.2681,16.2038,16.2295,621900.0
2010-06-11 10:50:00,25.21,25.26,24.98,25.04,1054500.0,16.2231,16.2553,16.0751,16.1137,1054500.0
2010-06-11 11:00:00,25.04,25.08,24.91,24.96,846100.0,16.1137,16.1394,16.03,16.0622,846100.0
2010-06-11 11:10:00,24.97,25.13,24.9,25.13,918900.0,16.0686,16.1716,16.0236,16.1716,918900.0
2010-06-11 11:20:00,25.13,25.23,25.04,25.04,1004400.0,16.1716,16.236,16.1137,16.1137,1004400.0
2010-06-11 11:30:00,25.05,25.18,25.05,25.1,605200.0,16.1201,16.2038,16.1201,16.1523,605200.0
2010-06-11 11:40:00,25.1,25.15,25.07,25.15,327700.0,16.1523,16.1845,16.133,16.1845,327700.0
2010-06-11 11:50:00,25.16,25.25,25.16,25.24,719500.0,16.1909,16.2488,16.1909,16.2424,719500.0
2010-06-11 12:00:00,25.24,25.29,25.19,25.23,494800.0,16.2424,16.2746,16.2102,16.236,494800.0
2010-06-11 12:10:00,25.24,25.3,25.21,25.27,685800.0,16.2424,16.281,16.2231,16.2617,685800.0
2010-06-11 12:20:00,25.26,25.3,25.1,25.22,614200.0,16.2553,16.281,16.1523,16.2295,614200.0
2010-06-11 12:30:00,25.23,25.37,25.19,25.36,1011300.0,16.236,16.326,16.2102,16.3196,1011300.0
2010-06-11 12:40:00,25.34,25.43,25.32,25.4,642900.0,16.3067,16.3647,16.2939,16.3454,642900.0
2010-06-11 12:50:00,25.4,25.45,25.33,25.34,682500.0,16.3454,16.3775,16.3003,16.3067,682500.0
2010-06-11 13:00:00,25.34,25.45,25.34,25.43,744300.0,16.3067,16.3775,16.3067,16.3647,744300.0
2010-06-11 13:10:00,25.42,25.49,25.41,25.45,533400.0,16.3582,16.4033,16.3518,16.3775,533400.0
2010-06-11 13:20:00,25.46,25.61,25.42,25.56,1518500.0,16.384,16.4805,16.3582,16.4483,1518500.0
2010-06-11 13:30:00,25.57,25.57,25.45,25.49,657500.0,16.4548,16.4548,16.3775,16.4033,657500.0
2010-06-11 13:40:00,25.49,25.51,25.38,25.39,814500.0,16.4033,16.4161,16.3325,16.3389,814500.0
2010-06-11 13:50:00,25.38,25.55,25.34,25.51,735000.0,16.3325,16.4419,16.3067,16.4161,735000.0
2010-06-11 14:00:00,25.51,25.6,25.44,25.55,752800.0,16.4161,16.4741,16.3711,16.4419,752800.0
2010-06-11 14:10:00,25.56,25.61,25.35,25.37,625800.0,16.4483,16.4805,16.3132,16.326,625800.0
2010-06-11 14:20:00,25.38,25.4,25.27,25.39,704600.0,16.3325,16.3454,16.2617,16.3389,704600.0
2010-06-11 14:30:00,25.38,25.42,25.31,25.33,372600.0,16.3325,16.3582,16.2874,16.3003,372600.0
2010-06-11 14:40:00,25.32,25.5,25.27,25.44,514600.0,16.2939,16.4097,16.2617,16.3711,514600.0
2010-06-11 14:50:00,25.44,25.47,25.37,25.42,484100.0,16.3711,16.3904,16.326,16.3582,484100.0
2010-06-11 15:00:00,25.42,25.49,25.36,25.36,548800.0,16.3582,16.4033,16.3196,16.3196,548800.0
2010-06-11 15:10:00,25.36,25.49,25.31,25.46,465200.0,16.3196,16.4033,16.2874,16.384,465200.0
2010-06-11 15:20:00,25.46,25.58,25.41,25.51,738900.0,16.384,16.4612,16.3518,16.4161,738900.0
2010-06-11 15:30:00,25.51,25.69,25.48,25.69,1183200.0,16.4161,16.532,16.3968,16.532,1183200.0
2010-06-11 15:40:00,25.69,25.78,25.63,25.74,1906100.0,16.532,16.5899,16.4934,16.5641,1906100.0
2010-06-11 15:50:00,25.74,25.76,25.66,25.72,1682300.0,16.5641,16.577,16.5127,16.5513,1682300.0
2010-06-14 09:30:00,26.25,26.43,26.07,26.35,2806600.0,16.8923,17.0082,16.7765,16.9567,2806600.0
2010-06-14 09:40:00,26.35,26.45,26.24,26.31,2106200.0,16.9567,17.021,16.8859,16.931,2106200.0
2010-06-14 09:50:00,26.31,26.33,26.16,26.28,1821400.0,16.931,16.9438,16.8344,16.9116,1821400.0
2010-06-14 10:00:00,26.28,26.39,26.23,26.31,1237100.0,16.9116,16.9824,16.8795,16.931,1237100.0
2010-06-14 10:10:00,26.3,26.4,26.26,26.4,1373800.0,16.9245,16.9889,16.8988,16.9889,1373800.0
2010-06-14 10:20:00,26.4,26.59,26.3,26.57,2913200.0,16.9889,17.1111,16.9245,17.0983,2913200.0
2010-06-14 10:30:00,26.57,26.7,26.41,26.7,2282100.0,17.0983,17.1819,16.9953,17.1819,2282100.0
2010-06-14 10:40:00,26.7,26.82,26.64,26.77,2016900.0,17.1819,17.2591,17.1433,17.227,2016900.0
2010-06-14 10:50:00,26.76,26.81,26.7,26.72,1555000.0,17.2205,17.2527,17.1819,17.1948,1555000.0
2010-06-14 11:00:00,26.72,26.89,26.65,26.88,1778000.0,17.1948,17.3042,17.1498,17.2978,1778000.0
2010-06-14 11:10:00,26.88,26.89,26.73,26.79,1067400.0,17.2978,17.3042,17.2012,17.2398,1067400.0
2010-06-14 11:20:00,26.79,26.94,26.78,26.87,1163200.0,17.2398,17.3364,17.2334,17.2913,1163200.0
2010-06-14 11:30:00,26.87,26.94,26.82,26.85,989200.0,17.2913,17.3364,17.2591,17.2785,989200.0
2010-06-14 11:40:00,26.86,26.91,26.8,26.86,735000.0,17.2849,17.3171,17.2463,17.2849,735000.0
2010-06-14 11:50:00,26.86,26.94,26.77,26.77,863100.0,17.2849,17.3364,17.227,17.227,863100.0
2010-06-14 12:00:00,26.77,26.88,26.7,26.82,892400.0,17.227,17.2978,17.1819,17.2591,892400.0
2010-06-14 12:10:00,26.83,26.86,26.68,26.68,628800.0,17.2656,17.2849,17.1691,17.1691,628800.0
2010-06-14 12:20:00,26.69,26.78,26.6,26.66,887300.0,17.1755,17.2334,17.1176,17.1562,887300.0
2010-06-14 12:30:00,26.66,26.77,26.64,26.72,702900.0,17.1562,17.227,17.1433,17.1948,702900.0
2010-06-14 12:40:00,26.72,26.78,26.68,26.7,594900.0,17.1948,17.2334,17.1691,17.1819,594900.0
2010-06-14 12:50:00,26.7,26.71,26.57,26.57,702400.0,17.1819,17.1884,17.0983,17.0983,702400.0
2010-06-14 13:00:00,26.57,26.64,26.41,26.53,1777700.0,17.0983,17.1433,16.9953,17.0725,1777700.0
2010-06-14 13:10:00,26.53,26.58,26.49,26.53,696000.0,17.0725,17.1047,17.0468,17.0725,696000.0
2010-06-14 13:20:00,26.53,26.57,26.47,26.48,707200.0,17.0725,17.0983,17.0339,17.0404,707200.0
2010-06-14 13:30:00,26.49,26.72,26.47,26.7,776500.0,17.0468,17.1948,17.0339,17.1819,776500.0
2010-06-14 13:40:00,26.7,26.7,26.59,26.59,428000.0,17.1819,17.1819,17.1111,17.1111,428000.0
2010-06-14 13:50:00,26.58,26.62,26.4,26.41,897900.0,17.1047,17.1304,16.9889,16.9953,897900.0
2010-06-14 14:00:00,26.41,26.41,26.2,26.29,2005800.0,16.9953,16.9953,16.8602,16.9181,2005800.0
2010-06-14 14:10:00,26.3,26.37,26.13,26.22,1007600.0,16.9245,16.9696,16.8151,16.873,1007600.0
2010-06-14 14:20:00,26.22,26.24,26.04,26.15,1603200.0,16.873,16.8859,16.7572,16.828,1603200.0
2010-06-14 14:30:00,26.17,26.17,25.85,25.96,1896600.0,16.8409,16.8409,16.6349,16.7057,1896600.0
2010-06-14 14:40:00,25.96,26.2,25.87,26.16,1053500.0,16.7057,16.8602,16.6478,16.8344,1053500.0
2010-06-14 14:50:00,26.16,26.3,26.1,26.28,1119600.0,16.8344,16.9245,16.7958,16.9116,1119600.0
2010-06-14 15:00:00,26.28,26.35,26.16,26.32,1236300.0,16.9116,16.9567,16.8344,16.9374,1236300.0
2010-06-14 15:10:00,26.32,26.43,26.23,26.4,845800.0,16.9374,17.0082,16.8795,16.9889,845800.0
2010-06-14 15:20:00,26.4,26.4,26.2,26.29,919100.0,16.9889,16.9889,16.8602,16.9181,919100.0
2010-06-14 15:30:00,26.29,26.31,25.89,25.97,1599400.0,16.9181,16.931,16.6607,16.7122,1599400.0
2010-06-14 15:40:00,25.96,26.17,25.88,26.13,2125500.0,16.7057,16.8409,16.6542,16.8151,2125500.0
2010-06-14 15:50:00,26.13,26.14,25.9,25.97,1882500.0,16.8151,16.8216,16.6671,16.7122,1882500.0
2010-06-15 09:30:00,26.28,26.5,26.04,26.08,2647600.0,16.9116,17.0532,16.7572,16.7829,2647600.0
2010-06-15 09:40:00,26.09,26.25,25.78,25.87,2090200.0,16.7894,16.8923,16.5899,16.6478,2090200.0
2010-06-15 09:50:00,25.88,26.09,25.63,26.01,2838700.0,16.6542,16.7894,16.4934,16.7379,2838700.0
2010-06-15 10:00:00,26.01,26.02,25.81,25.88,1566400.0,16.7379,16.7443,16.6092,16.6542,1566400.0
2010-06-15 10:10:00,25.87,25.97,25.82,25.92,1149300.0,16.6478,16.7122,16.6156,16.68,1149300.0
2010-06-15 10:20:00,25.93,26.16,25.92,26.08,1380700.0,16.6864,16.8344,16.68,16.7829,1380700.0
2010-06-15 10:30:00,26.08,26.13,25.96,25.99,952600.0,16.7829,16.8151,16.7057,16.725,952600.0
2010-06-15 10:40:00,25.99,26.05,25.92,26.02,944700.0,16.725,16.7636,16.68,16.7443,944700.0
2010-06-15 10:50:00,26.03,26.27,25.96,26.27,1373900.0,16.7508,16.9052,16.7057,16.9052,1373900.0
2010-06-15 11:00:00,26.28,26.34,26.21,26.27,1115800.0,16.9116,16.9503,16.8666,16.9052,1115800.0
2010-06-15 11:10:00,26.28,26.32,26.22,26.26,747800.0,16.9116,16.9374,16.873,16.8988,747800.0
2010-06-15 11:20:00,26.26,26.53,26.26,26.4,1412900.0,16.8988,17.0725,16.8988,16.9889,1412900.0
2010-06-15 11:30:00,26.4,26.45,26.3,26.41,673500.0,16.9889,17.021,16.9245,16.9953,673500.0
2010-06-15 11:40:00,26.41,26.47,26.35,26.38,531700.0,16.9953,17.0339,16.9567,16.976,531700.0
2010-06-15 11:50:00,26.38,26.59,26.38,26.56,1028800.0,16.976,17.1111,16.976,17.0918,1028800.0
2010-06-15 12:00:00,26.56,26.57,26.47,26.54,500100.0,17.0918,17.0983,17.0339,17.079,500100.0
2010-06-15 12:10:00,26.54,26.7,26.52,26.62,1009500.0,17.079,17.1819,17.0661,17.1304,1009500.0
2010-06-15 12:20:00,26.63,26.7,26.53,26.58,779300.0,17.1369,17.1819,17.0725,17.1047,779300.0
2010-06-15 12:30:00,26.58,26.64,26.53,26.61,664700.0,17.1047,17.1433,17.0725,17.124,664700.0
2010-06-15 12:40:00,26.62,26.63,26.41,26.47,700000.0,17.1304,17.1369,16.9953,17.0339,700000.0
2010-06-15 12:50:00,26.46,26.6,26.45,26.59,404900.0,17.0275,17.1176,17.021,17.1111,404900.0
2010-06-15 13:00:00,26.59,26.6,26.46,26.49,410900.0,17.1111,17.1176,17.0275,17.0468,410900.0
2010-06-15 13:10:00,26.49,26.7,26.45,26.67,713200.0,17.0468,17.1819,17.021,17.1626,713200.0
2010-06-15 13:20:00,26.66,26.7,26.62,26.65,488800.0,17.1562,17.1819,17.1304,17.1498,488800.0
2010-06-15 13:30:00,26.65,26.77,26.61,26.74,745600.0,17.1498,17.227,17.124,17.2077,745600.0
2010-06-15 13:40:00,26.74,26.85,26.71,26.83,1026500.0,17.2077,17.2785,17.1884,17.2656,1026500.0
2010-06-15 13:50:00,26.83,26.85,26.77,26.83,607600.0,17.2656,17.2785,17.227,17.2656,607600.0
2010-06-15 14:00:00,26.82,26.86,26.74,26.85,980900.0,17.2591,17.2849,17.2077,17.2785,980900.0
2010-06-15 14:10:00,26.86,26.88,26.8,26.87,639200.0,17.2849,17.2978,17.2463,17.2913,639200.0
2010-06-15 14:20:00,26.88,26.94,26.84,26.84,1018600.0,17.2978,17.3364,17.272,17.272,1018600.0
2010-06-15 14:30:00,26.84,26.85,26.73,26.76,740200.0,17.272,17.2785,17.2012,17.2205,740200.0
2010-06-15 14:40:00,26.75,26.78,26.65,26.72,733600.0,17.2141,17.2334,17.1498,17.1948,733600.0
2010-06-15 14:50:00,26.72,26.75,26.68,26.69,537700.0,17.1948,17.2141,17.1691,17.1755,537700.0
2010-06-15 15:00:00,26.69,26.74,26.59,26.7,776000.0,17.1755,17.2077,17.1111,17.1819,776000.0
2010-06-15 15:10:00,26.69,26.82,26.68,26.78,679000.0,17.1755,17.2591,17.1691,17.2334,679000.0
2010-06-15 15:20:00,26.78,26.88,26.76,26.84,728700.0,17.2334,17.2978,17.2205,17.272,728700.0
2010-06-15 15:30:00,26.84,26.89,26.76,26.83,1005800.0,17.272,17.3042,17.2205,17.2656,1005800.0
2010-06-15 15:40:00,26.83,26.87,26.69,26.73,1685900.0,17.2656,17.2913,17.1755,17.2012,1685900.0
2010-06-15 15:50:00,26.73,26.8,26.7,26.74,2021500.0,17.2012,17.2463,17.1819,17.2077,2021500.0
2010-06-16 09:30:00,26.39,26.5,26.25,26.47,1576100.0,16.9824,17.0532,16.8923,17.0339,1576100.0
2010-06-16 09:40:00,26.47,26.8,26.43,26.68,1703000.0,17.0339,17.2463,17.0082,17.1691,1703000.0
2010-06-16 09:50:00,26.68,26.69,26.4,26.59,1314300.0,17.1691,17.1755,16.9889,17.1111,1314300.0
2010-06-16 10:00:00,26.59,26.69,26.5,26.52,1064200.0,17.1111,17.1755,17.0532,17.0661,1064200.0
2010-06-16 10:10:00,26.52,26.61,26.42,26.45,946300.0,17.0661,17.124,17.0017,17.021,946300.0
2010-06-16 10:20:00,26.44,26.53,26.32,26.48,983300.0,17.0146,17.0725,16.9374,17.0404,983300.0
2010-06-16 10:30:00,26.47,26.48,26.29,26.29,908100.0,17.0339,17.0404,16.9181,16.9181,908100.0
2010-06-16 10:40:00,26.29,26.47,26.29,26.44,945300.0,16.9181,17.0339,16.9181,17.0146,945300.0
2010-06-16 10:50:00,26.44,26.62,26.38,26.61,1128700.0,17.0146,17.1304,16.976,17.124,1128700.0
2010-06-16 11:00:00,26.61,26.93,26.5,26.85,1650800.0,17.124,17.3299,17.0532,17.2785,1650800.0
2010-06-16 11:10:00,26.85,27.15,26.79,27.13,2507700.0,17.2785,17.4715,17.2398,17.4586,2507700.0
2010-06-16 11:20:00,27.13,27.2,27.03,27.07,1973200.0,17.4586,17.5037,17.3943,17.42,1973200.0
2010-06-16 11:30:00,27.06,27.12,26.93,27.1,1230800.0,17.4136,17.4522,17.3299,17.4393,1230800.0
2010-06-16 11:40:00,27.1,27.14,26.88,26.9,927500.0,17.4393,17.4651,17.2978,17.3106,927500.0
2010-06-16 11:50:00,26.89,26.97,26.89,26.93,606000.0,17.3042,17.3557,17.3042,17.3299,606000.0
2010-06-16 12:00:00,26.93,27.1,26.91,27.09,850700.0,17.3299,17.4393,17.3171,17.4329,850700.0
2010-06-16 12:10:00,27.09,27.14,26.93,27.0,771200.0,17.4329,17.4651,17.3299,17.375,771200.0
2010-06-16 12:20:00,26.99,27.06,26.96,27.05,621500.0,17.3685,17.4136,17.3492,17.4072,621500.0
2010-06-16 12:30:00,27.04,27.09,26.95,26.95,538500.0,17.4007,17.4329,17.3428,17.3428,538500.0
2010-06-16 12:40:00,26.95,26.99,26.88,26.91,685200.0,17.3428,17.3685,17.2978,17.3171,685200.0
2010-06-16 12:50:00,26.91,27.02,26.83,27.02,707500.0,17.3171,17.3879,17.2656,17.3879,707500.0
2010-06-16 13:00:00,27.01,27.06,26.93,27.02,576800.0,17.3814,17.4136,17.3299,17.3879,576800.0
2010-06-16 13:10:00,27.01,27.02,26.91,26.95,482200.0,17.3814,17.3879,17.3171,17.3428,482200.0
2010-06-16 13:20:00,26.95,27.06,26.95,27.02,617600.0,17.3428,17.4136,17.3428,17.3879,617600.0
2010-06-16 13:30:00,27.02,27.05,26.96,27.03,397600.0,17.3879,17.4072,17.3492,17.3943,397600.0
2010-06-16 13:40:00,27.03,27.03,26.95,26.97,480600.0,17.3943,17.3943,17.3428,17.3557,480600.0
2010-06-16 13:50:00,26.97,27.15,26.96,27.13,964700.0,17.3557,17.4715,17.3492,17.4586,964700.0
2010-06-16 14:00:00,27.13,27.14,27.05,27.08,544100.0,17.4586,17.4651,17.4072,17.4265,544100.0
2010-06-16 14:10:00,27.07,27.08,26.97,27.02,621900.0,17.42,17.4265,17.3557,17.3879,621900.0
2010-06-16 14:20:00,27.02,27.1,26.98,27.08,611800.0,17.3879,17.4393,17.3621,17.4265,611800.0
2010-06-16 14:30:00,27.08,27.13,27.02,27.02,786900.0,17.4265,17.4586,17.3879,17.3879,786900.0
2010-06-16 14:40:00,27.02,27.09,26.98,27.06,525100.0,17.3879,17.4329,17.3621,17.4136,525100.0
2010-06-16 14:50:00,27.06,27.09,26.97,26.97,737900.0,17.4136,17.4329,17.3557,17.3557,737900.0
2010-06-16 15:00:00,26.97,27.0,26.88,26.91,957000.0,17.3557,17.375,17.2978,17.3171,957000.0
2010-06-16 15:10:00,26.92,26.97,26.7,26.73,1370700.0,17.3235,17.3557,17.1819,17.2012,1370700.0
2010-06-16 15:20:00,26.72,26.74,26.48,26.58,1869600.0,17.1948,17.2077,17.0404,17.1047,1869600.0
2010-06-16 15:30:00,26.57,26.65,26.47,26.59,1113300.0,17.0983,17.1498,17.0339,17.1111,1113300.0
2010-06-16 15:40:00,26.58,26.64,26.53,26.57,1076700.0,17.1047,17.1433,17.0725,17.0983,1076700.0
2010-06-16 15:50:00,26.57,26.61,26.52,26.59,1566800.0,17.0983,17.124,17.0661,17.1111,1566800.0
2010-06-17 09:30:00,26.83,27.0,26.59,26.68,2110300.0,17.2656,17.375,17.1111,17.1691,2110300.0
2010-06-17 09:40:00,26.67,26.77,26.46,26.65,1713500.0,17.1626,17.227,17.0275,17.1498,1713500.0
2010-06-17 09:50:00,26.65,26.88,26.61,26.82,1042200.0,17.1498,17.2978,17.124,17.2591,1042200.0
2010-06-17 10:00:00,26.81,26.83,26.55,26.61,1773100.0,17.2527,17.2656,17.0854,17.124,1773100.0
2010-06-17 10:10:00,26.63,26.66,26.31,26.43,1572200.0,17.1369,17.1562,16.931,17.0082,1572200.0
2010-06-17 10:20:00,26.43,26.49,26.32,26.46,1246900.0,17.0082,17.0468,16.9374,17.0275,1246900.0
2010-06-17 10:30:00,26.46,26.46,26.26,26.3,1274600.0,17.0275,17.0275,16.8988,16.9245,1274600.0
2010-06-17 10:40:00,26.3,26.38,26.26,26.36,751400.0,16.9245,16.976,16.8988,16.9631,751400.0
2010-06-17 10:50:00,26.36,26.43,26.32,26.37,773100.0,16.9631,17.0082,16.9374,16.9696,773100.0
2010-06-17 11:00:00,26.37,26.43,26.25,26.41,1022400.0,16.9696,17.0082,16.8923,16.9953,1022400.0
2010-06-17 11:10:00,26.41,26.53,26.36,26.4,782400.0,16.9953,17.0725,16.9631,16.9889,782400.0
2010-06-17 11:20:00,26.39,26.5,26.36,26.44,487400.0,16.9824,17.0532,16.9631,17.0146,487400.0
2010-06-17 11:30:00,26.43,26.57,26.4,26.5,612600.0,17.0082,17.0983,16.9889,17.0532,612600.0
2010-06-17 11:40:00,26.5,26.62,26.45,26.52,703800.0,17.0532,17.1304,17.021,17.0661,703800.0
2010-06-17 11:50:00,26.53,26.55,26.46,26.47,399900.0,17.0725,17.0854,17.0275,17.0339,399900.0
2010-06-17 12:00:00,26.48,26.49,26.41,26.44,406800.0,17.0404,17.0468,16.9953,17.0146,406800.0
2010-06-17 12:10:00,26.45,26.48,26.4,26.44,319000.0,17.021,17.0404,16.9889,17.0146,319000.0
2010-06-17 12:20:00,26.45,26.55,26.4,26.42,382400.0,17.021,17.0854,16.9889,17.0017,382400.0
2010-06-17 12:30:00,26.42,26.47,26.38,26.43,279300.0,17.0017,17.0339,16.976,17.0082,279300.0
2010-06-17 12:40:00,26.43,26.46,26.32,26.45,426900.0,17.0082,17.0275,16.9374,17.021,426900.0
2010-06-17 12:50:00,26.45,26.59,26.45,26.53,872400.0,17.021,17.1111,17.021,17.0725,872400.0
2010-06-17 13:00:00,26.52,26.6,26.48,26.56,465600.0,17.0661,17.1176,17.0404,17.0918,465600.0
2010-06-17 13:10:00,26.55,26.7,26.53,26.67,818400.0,17.0854,17.1819,17.0725,17.1626,818400.0
2010-06-17 13:20:00,26.67,26.73,26.56,26.65,553200.0,17.1626,17.2012,17.0918,17.1498,553200.0
2010-06-17 13:30:00,26.66,26.7,26.62,26.67,330400.0,17.1562,17.1819,17.1304,17.1626,330400.0
2010-06-17 13:40:00,26.67,26.78,26.65,26.76,548700.0,17.1626,17.2334,17.1498,17.2205,548700.0
2010-06-17 13:50:00,26.77,26.94,26.75,26.91,1280100.0,17.227,17.3364,17.2141,17.3171,1280100.0
2010-06-17 14:00:00,26.91,26.94,26.81,26.81,675500.0,17.3171,17.3364,17.2527,17.2527,675500.0
2010-06-17 14:10:00,26.81,26.85,26.73,26.76,629000.0,17.2527,17.2785,17.2012,17.2205,629000.0
2010-06-17 14:20:00,26.76,26.83,26.68,26.7,499400.0,17.2205,17.2656,17.1691,17.1819,499400.0
2010-06-17 14:30:00,26.7,26.78,26.65,26.73,491000.0,17.1819,17.2334,17.1498,17.2012,491000.0
2010-06-17 14:40:00,26.73,26.76,26.6,26.65,791700.0,17.2012,17.2205,17.1176,17.1498,791700.0
2010-06-17 14:50:00,26.64,26.7,26.6,26.66,529700.0,17.1433,17.1819,17.1176,17.1562,529700.0
2010-06-17 15:00:00,26.67,26.67,26.52,26.55,894800.0,17.1626,17.1626,17.0661,17.0854,894800.0
2010-06-17 15:10:00,26.55,26.6,26.43,26.51,773300.0,17.0854,17.1176,17.0082,17.0597,773300.0
2010-06-17 15:20:00,26.5,26.56,26.46,26.49,555800.0,17.0532,17.0918,17.0275,17.0468,555800.0
2010-06-17 15:30:00,26.5,26.69,26.48,26.66,856900.0,17.0532,17.1755,17.0404,17.1562,856900.0
2010-06-17 15:40:00,26.65,26.72,26.61,26.71,989300.0,17.1498,17.1948,17.124,17.1884,989300.0
2010-06-17 15:50:00,26.71,26.77,26.69,26.73,1507100.0,17.1884,17.227,17.1755,17.2012,1507100.0
2010-06-18 09:30:00,26.71,26.9,26.65,26.77,1134400.0,17.1884,17.3106,17.1498,17.227,1134400.0
2010-06-18 09:40:00,26.77,26.77,26.54,26.59,913900.0,17.227,17.227,17.079,17.1111,913900.0
2010-06-18 09:50:00,26.6,26.62,26.46,26.58,986600.0,17.1176,17.1304,17.0275,17.1047,986600.0
2010-06-18 10:00:00,26.59,26.72,26.58,26.67,682500.0,17.1111,17.1948,17.1047,17.1626,682500.0
2010-06-18 10:10:00,26.68,26.84,26.67,26.73,801300.0,17.1691,17.272,17.1626,17.2012,801300.0
2010-06-18 10:20:00,26.73,26.81,26.66,26.8,554400.0,17.2012,17.2527,17.1562,17.2463,554400.0
2010-06-18 10:30:00,26.8,27.05,26.77,26.97,1473300.0,17.2463,17.4072,17.227,17.3557,1473300.0
2010-06-18 10:40:00,26.97,27.0,26.86,26.93,663900.0,17.3557,17.375,17.2849,17.3299,663900.0
2010-06-18 10:50:00,26.93,27.13,26.92,27.04,1258100.0,17.3299,17.4586,17.3235,17.4007,1258100.0
2010-06-18 11:00:00,27.04,27.09,26.94,27.04,736900.0,17.4007,17.4329,17.3364,17.4007,736900.0
2010-06-18 11:10:00,27.05,27.08,26.92,26.96,568300.0,17.4072,17.4265,17.3235,17.3492,568300.0
2010-06-18 11:20:00,26.96,27.01,26.88,26.94,583800.0,17.3492,17.3814,17.2978,17.3364,583800.0
2010-06-18 11:30:00,26.94,27.0,26.9,26.91,494300.0,17.3364,17.375,17.3106,17.3171,494300.0
2010-06-18 11:40:00,26.91,26.92,26.85,26.92,483800.0,17.3171,17.3235,17.2785,17.3235,483800.0
2010-06-18 11:50:00,26.92,26.94,26.88,26.88,300100.0,17.3235,17.3364,17.2978,17.2978,300100.0
2010-06-18 12:00:00,26.88,26.96,26.86,26.89,345600.0,17.2978,17.3492,17.2849,17.3042,345600.0
2010-06-18 12:10:00,26.89,26.92,26.87,26.89,98500.0,17.3042,17.3235,17.2913,17.3042,98500.0
2010-06-18 12:20:00,26.89,26.9,26.62,26.76,939800.0,17.3042,17.3106,17.1304,17.2205,939800.0
2010-06-18 12:30:00,26.75,26.78,26.6,26.62,696200.0,17.2141,17.2334,17.1176,17.1304,696200.0
2010-06-18 12:40:00,26.62,26.68,26.54,26.68,681300.0,17.1304,17.1691,17.079,17.1691,681300.0
2010-06-18 12:50:00,26.68,26.71,26.59,26.61,387200.0,17.1691,17.1884,17.1111,17.124,387200.0
2010-06-18 13:00:00,26.61,26.71,26.57,26.67,438300.0,17.124,17.1884,17.0983,17.1626,438300.0
2010-06-18 13:10:00,26.67,26.72,26.65,26.67,367000.0,17.1626,17.1948,17.1498,17.1626,367000.0
2010-06-18 13:20:00,26.67,26.71,26.67,26.69,290800.0,17.1626,17.1884,17.1626,17.1755,290800.0
2010-06-18 13:30:00,26.7,26.71,26.66,26.7,232300.0,17.1819,17.1884,17.1562,17.1819,232300.0
2010-06-18 13:40:00,26.7,26.79,26.68,26.72,479200.0,17.1819,17.2398,17.1691,17.1948,479200.0
2010-06-18 13:50:00,26.72,26.73,26.57,26.57,643900.0,17.1948,17.2012,17.0983,17.0983,643900.0
2010-06-18 14:00:00,26.57,26.58,26.47,26.48,672300.0,17.0983,17.1047,17.0339,17.0404,672300.0
2010-06-18 14:10:00,26.48,26.6,26.47,26.56,536500.0,17.0404,17.1176,17.0339,17.0918,536500.0
2010-06-18 14:20:00,26.57,26.62,26.53,26.6,403600.0,17.0983,17.1304,17.0725,17.1176,403600.0
2010-06-18 14:30:00,26.61,26.62,26.42,26.47,683200.0,17.124,17.1304,17.0017,17.0339,683200.0
2010-06-18 14:40:00,26.48,26.54,26.44,26.48,442500.0,17.0404,17.079,17.0146,17.0404,442500.0
2010-06-18 14:50:00,26.48,26.53,26.47,26.49,250200.0,17.0404,17.0725,17.0339,17.0468,250200.0
2010-06-18 15:00:00,26.49,26.5,26.41,26.45,453400.0,17.0468,17.0532,16.9953,17.021,453400.0
2010-06-18 15:10:00,26.45,26.52,26.4,26.51,569300.0,17.021,17.0661,16.9889,17.0597,569300.0
2010-06-18 15:20:00,26.5,26.62,26.5,26.58,516100.0,17.0532,17.1304,17.0532,17.1047,516100.0
2010-06-18 15:30:00,26.6,26.63,26.51,26.63,795500.0,17.1176,17.1369,17.0597,17.1369,795500.0
2010-06-18 15:40:00,26.63,26.79,26.62,26.79,1566200.0,17.1369,17.2398,17.1304,17.2398,1566200.0
2010-06-18 15:50:00,26.79,26.82,26.72,26.72,1391500.0,17.2398,17.2591,17.1948,17.1948,1391500.0
2010-06-21 09:30:00,27.49,27.52,27.38,27.43,1739200.0,17.6903,17.7096,17.6195,17.6517,1739200.0
2010-06-21 09:40:00,27.43,27.67,27.38,27.64,2441600.0,17.6517,17.8061,17.6195,17.7868,2441600.0
2010-06-21 09:50:00,27.63,27.7,27.58,27.62,1549600.0,17.7804,17.8254,17.7482,17.774,1549600.0
2010-06-21 10:00:00,27.62,27.76,27.59,27.72,1537600.0,17.774,17.8641,17.7547,17.8383,1537600.0
2010-06-21 10:10:00,27.71,27.76,27.62,27.65,1114000.0,17.8319,17.8641,17.774,17.7933,1114000.0
2010-06-21 10:20:00,27.66,27.8,27.65,27.68,1255400.0,17.7997,17.8898,17.7933,17.8126,1255400.0
2010-06-21 10:30:00,27.68,27.72,27.61,27.63,998100.0,17.8126,17.8383,17.7675,17.7804,998100.0
2010-06-21 10:40:00,27.64,27.69,27.56,27.63,824400.0,17.7868,17.819,17.7354,17.7804,824400.0
2010-06-21 10:50:00,27.62,27.64,27.55,27.55,795800.0,17.774,17.7868,17.7289,17.7289,795800.0
2010-06-21 11:00:00,27.55,27.69,27.54,27.66,808800.0,17.7289,17.819,17.7225,17.7997,808800.0
2010-06-21 11:10:00,27.66,27.71,27.64,27.7,471000.0,17.7997,17.8319,17.7868,17.8254,471000.0
2010-06-21 11:20:00,27.7,27.84,27.69,27.79,1137100.0,17.8254,17.9155,17.819,17.8834,1137100.0
2010-06-21 11:30:00,27.78,27.83,27.72,27.75,506800.0,17.8769,17.9091,17.8383,17.8576,506800.0
2010-06-21 11:40:00,27.75,27.78,27.6,27.64,752400.0,17.8576,17.8769,17.7611,17.7868,752400.0
2010-06-21 11:50:00,27.64,27.69,27.6,27.68,484000.0,17.7868,17.819,17.7611,17.8126,484000.0
2010-06-21 12:00:00,27.68,27.75,27.63,27.67,540300.0,17.8126,17.8576,17.7804,17.8061,540300.0
2010-06-21 12:10:00,27.67,27.69,27.64,27.65,268300.0,17.8061,17.819,17.7868,17.7933,268300.0
2010-06-21 12:20:00,27.66,27.66,27.54,27.59,697600.0,17.7997,17.7997,17.7225,17.7547,697600.0
2010-06-21 12:30:00,27.58,27.62,27.5,27.57,586600.0,17.7482,17.774,17.6967,17.7418,586600.0
2010-06-21 12:40:00,27.58,27.61,27.55,27.58,372400.0,17.7482,17.7675,17.7289,17.7482,372400.0
2010-06-21 12:50:00,27.58,27.62,27.48,27.5,708500.0,17.7482,17.774,17.6839,17.6967,708500.0
2010-06-21 13:00:00,27.5,27.57,27.47,27.55,442000.0,17.6967,17.7418,17.6774,17.7289,442000.0
2010-06-21 13:10:00,27.55,27.67,27.54,27.62,473400.0,17.7289,17.8061,17.7225,17.774,473400.0
2010-06-21 13:20:00,27.63,27.66,27.55,27.6,463200.0,17.7804,17.7997,17.7289,17.7611,463200.0
2010-06-21 13:30:00,27.6,27.62,27.4,27.41,543400.0,17.7611,17.774,17.6324,17.6388,543400.0
2010-06-21 13:40:00,27.42,27.48,27.33,27.44,733700.0,17.6453,17.6839,17.5873,17.6581,733700.0
2010-06-21 13:50:00,27.45,27.52,27.41,27.45,479500.0,17.6646,17.7096,17.6388,17.6646,479500.0
2010-06-21 14:00:00,27.44,27.45,27.33,27.44,631200.0,17.6581,17.6646,17.5873,17.6581,631200.0
2010-06-21 14:10:00,27.44,27.62,27.44,27.56,633900.0,17.6581,17.774,17.6581,17.7354,633900.0
2010-06-21 14:20:00,27.56,27.65,27.53,27.57,418300.0,17.7354,17.7933,17.716,17.7418,418300.0
2010-06-21 14:30:00,27.56,27.64,27.56,27.61,277900.0,17.7354,17.7868,17.7354,17.7675,277900.0
2010-06-21 14:40:00,27.6,27.61,27.29,27.3,703300.0,17.7611,17.7675,17.5616,17.568,703300.0
2010-06-21 14:50:00,27.29,27.36,27.21,27.3,880000.0,17.5616,17.6066,17.5101,17.568,880000.0
2010-06-21 15:00:00,27.3,27.33,27.12,27.18,925900.0,17.568,17.5873,17.4522,17.4908,925900.0
2010-06-21 15:10:00,27.18,27.55,26.98,26.98,1235100.0,17.4908,17.7289,17.3621,17.3621,1235100.0
2010-06-21 15:20:00,26.98,27.11,26.93,27.0,1483500.0,17.3621,17.4458,17.3299,17.375,1483500.0
2010-06-21 15:30:00,27.01,27.04,26.96,27.0,1085800.0,17.3814,17.4007,17.3492,17.375,1085800.0
2010-06-21 15:40:00,27.0,27.0,26.76,26.86,1363800.0,17.375,17.375,17.2205,17.2849,1363800.0
2010-06-21 15:50:00,26.86,27.06,26.85,27.01,1807500.0,17.2849,17.4136,17.2785,17.3814,1807500.0
2010-06-22 09:30:00,27.02,27.15,26.85,26.96,1394700.0,17.3879,17.4715,17.2785,17.3492,1394700.0
2010-06-22 09:40:00,26.96,27.24,26.96,27.15,1185600.0,17.3492,17.5294,17.3492,17.4715,1185600.0
2010-06-22 09:50:00,27.15,27.17,26.85,26.92,1215700.0,17.4715,17.4844,17.2785,17.3235,1215700.0
2010-06-22 10:00:00,26.91,26.92,26.76,26.9,1233000.0,17.3171,17.3235,17.2205,17.3106,1233000.0
2010-06-22 10:10:00,26.9,27.01,26.71,26.75,1001500.0,17.3106,17.3814,17.1884,17.2141,1001500.0
2010-06-22 10:20:00,26.74,26.87,26.62,26.81,1093300.0,17.2077,17.2913,17.1304,17.2527,1093300.0
2010-06-22 10:30:00,26.81,26.82,26.64,26.77,955400.0,17.2527,17.2591,17.1433,17.227,955400.0
2010-06-22 10:40:00,26.78,26.9,26.77,26.88,645900.0,17.2334,17.3106,17.227,17.2978,645900.0
2010-06-22 10:50:00,26.87,26.98,26.83,26.91,771000.0,17.2913,17.3621,17.2656,17.3171,771000.0
2010-06-22 11:00:00,26.91,26.92,26.74,26.81,507900.0,17.3171,17.3235,17.2077,17.2527,507900.0
2010-06-22 11:10:00,26.82,26.91,26.8,26.87,562900.0,17.2591,17.3171,17.2463,17.2913,562900.0
2010-06-22 11:20:00,26.87,26.99,26.85,26.99,646600.0,17.2913,17.3685,17.2785,17.3685,646600.0
2010-06-22 11:30:00,26.98,27.23,26.98,27.09,1444400.0,17.3621,17.523,17.3621,17.4329,1444400.0
2010-06-22 11:40:00,27.1,27.17,27.07,27.17,534200.0,17.4393,17.4844,17.42,17.4844,534200.0
2010-06-22 11:50:00,27.17,27.2,26.99,27.05,737800.0,17.4844,17.5037,17.3685,17.4072,737800.0
2010-06-22 12:00:00,27.05,27.09,26.96,27.05,364300.0,17.4072,17.4329,17.3492,17.4072,364300.0
2010-06-22 12:10:00,27.05,27.1,26.98,27.06,355300.0,17.4072,17.4393,17.3621,17.4136,355300.0
2010-06-22 12:20:00,27.07,27.12,27.0,27.01,315400.0,17.42,17.4522,17.375,17.3814,315400.0
2010-06-22 12:30:00,27.0,27.02,26.94,26.96,466200.0,17.375,17.3879,17.3364,17.3492,466200.0
2010-06-22 12:40:00,26.95,27.05,26.95,27.03,202800.0,17.3428,17.4072,17.3428,17.3943,202800.0
2010-06-22 12:50:00,27.03,27.06,26.97,27.02,237500.0,17.3943,17.4136,17.3557,17.3879,237500.0
2010-06-22 13:00:00,27.02,27.05,26.96,27.05,223300.0,17.3879,17.4072,17.3492,17.4072,223300.0
2010-06-22 13:10:00,27.05,27.05,26.93,26.95,297800.0,17.4072,17.4072,17.3299,17.3428,297800.0
2010-06-22 13:20:00,26.95,26.96,26.82,26.89,578100.0,17.3428,17.3492,17.2591,17.3042,578100.0
2010-06-22 13:30:00,26.89,26.9,26.83,26.87,245200.0,17.3042,17.3106,17.2656,17.2913,245200.0
2010-06-22 13:40:00,26.87,26.96,26.84,26.88,476200.0,17.2913,17.3492,17.272,17.2978,476200.0
2010-06-22 13:50:00,26.89,26.89,26.77,26.82,449200.0,17.3042,17.3042,17.227,17.2591,449200.0
2010-06-22 14:00:00,26.82,26.82,26.68,26.7,569900.0,17.2591,17.2591,17.1691,17.1819,569900.0
2010-06-22 14:10:00,26.71,26.8,26.66,26.66,537000.0,17.1884,17.2463,17.1562,17.1562,537000.0
2010-06-22 14:20:00,26.66,26.67,26.53,26.63,1011800.0,17.1562,17.1626,17.0725,17.1369,1011800.0
2010-06-22 14:30:00,26.62,26.64,26.42,26.44,1011800.0,17.1304,17.1433,17.0017,17.0146,1011800.0
2010-06-22 14:40:00,26.44,26.44,26.31,26.33,1230800.0,17.0146,17.0146,16.931,16.9438,1230800.0
2010-06-22 14:50:00,26.32,26.35,26.11,26.23,1639700.0,16.9374,16.9567,16.8023,16.8795,1639700.0
2010-06-22 15:00:00,26.23,26.35,26.19,26.22,1176200.0,16.8795,16.9567,16.8537,16.873,1176200.0
2010-06-22 15:10:00,26.21,26.44,26.15,26.41,1157600.0,16.8666,17.0146,16.828,16.9953,1157600.0
2010-06-22 15:20:00,26.41,26.41,26.21,26.24,943400.0,16.9953,16.9953,16.8666,16.8859,943400.0
2010-06-22 15:30:00,26.24,26.24,26.06,26.16,1876500.0,16.8859,16.8859,16.7701,16.8344,1876500.0
2010-06-22 15:40:00,26.17,26.17,26.03,26.09,1881400.0,16.8409,16.8409,16.7508,16.7894,1881400.0
2010-06-22 15:50:00,26.09,26.13,26.03,26.05,1919500.0,16.7894,16.8151,16.7508,16.7636,1919500.0
2010-06-23 09:30:00,26.32,26.6,26.18,26.45,1549900.0,16.9374,17.1176,16.8473,17.021,1549900.0
2010-06-23 09:40:00,26.44,26.45,26.32,26.4,950900.0,17.0146,17.021,16.9374,16.9889,950900.0
2010-06-23 09:50:00,26.4,26.64,26.39,26.63,1527000.0,16.9889,17.1433,16.9824,17.1369,1527000.0
2010-06-23 10:00:00,26.63,26.63,26.09,26.25,2544700.0,17.1369,17.1369,16.7894,16.8923,2544700.0
2010-06-23 10:10:00,26.26,26.4,26.21,26.38,868000.0,16.8988,16.9889,16.8666,16.976,868000.0
2010-06-23 10:20:00,26.38,26.38,26.17,26.22,628400.0,16.976,16.976,16.8409,16.873,628400.0
2010-06-23 10:30:00,26.21,26.47,26.17,26.4,1137300.0,16.8666,17.0339,16.8409,16.9889,1137300.0
2010-06-23 10:40:00,26.4,26.55,26.33,26.5,743100.0,16.9889,17.0854,16.9438,17.0532,743100.0
2010-06-23 10:50:00,26.5,26.78,26.49,26.64,1265200.0,17.0532,17.2334,17.0468,17.1433,1265200.0
2010-06-23 11:00:00,26.65,26.74,26.55,26.7,685500.0,17.1498,17.2077,17.0854,17.1819,685500.0
2010-06-23 11:10:00,26.7,26.7,26.54,26.64,530800.0,17.1819,17.1819,17.079,17.1433,530800.0
2010-06-23 11:20:00,26.64,26.73,26.62,26.68,423800.0,17.1433,17.2012,17.1304,17.1691,423800.0
2010-06-23 11:30:00,26.69,26.7,26.6,26.63,359600.0,17.1755,17.1819,17.1176,17.1369,359600.0
2010-06-23 11:40:00,26.64,26.81,26.64,26.74,693400.0,17.1433,17.2527,17.1433,17.2077,693400.0
2010-06-23 11:50:00,26.74,26.78,26.62,26.76,464300.0,17.2077,17.2334,17.1304,17.2205,464300.0
2010-06-23 12:00:00,26.75,26.88,26.74,26.83,757400.0,17.2141,17.2978,17.2077,17.2656,757400.0
2010-06-23 12:10:00,26.83,26.83,26.67,26.8,471400.0,17.2656,17.2656,17.1626,17.2463,471400.0
2010-06-23 12:20:00,26.8,26.83,26.75,26.81,384700.0,17.2463,17.2656,17.2141,17.2527,384700.0
2010-06-23 12:30:00,26.8,26.88,26.73,26.81,511200.0,17.2463,17.2978,17.2012,17.2527,511200.0
2010-06-23 12:40:00,26.81,26.89,26.79,26.86,498600.0,17.2527,17.3042,17.2398,17.2849,498600.0
2010-06-23 12:50:00,26.86,26.94,26.82,26.88,553800.0,17.2849,17.3364,17.2591,17.2978,553800.0
2010-06-23 13:00:00,26.88,26.98,26.86,26.9,579800.0,17.2978,17.3621,17.2849,17.3106,579800.0
2010-06-23 13:10:00,26.91,26.96,26.83,26.9,612100.0,17.3171,17.3492,17.2656,17.3106,612100.0
2010-06-23 13:20:00,26.89,26.92,26.85,26.89,385000.0,17.3042,17.3235,17.2785,17.3042,385000.0
2010-06-23 13:30:00,26.89,26.94,26.88,26.93,414200.0,17.3042,17.3364,17.2978,17.3299,414200.0
2010-06-23 13:40:00,26.92,26.97,26.88,26.89,406200.0,17.3235,17.3557,17.2978,17.3042,406200.0
2010-06-23 13:50:00,26.9,26.97,26.89,26.95,332600.0,17.3106,17.3557,17.3042,17.3428,332600.0
2010-06-23 14:00:00,26.95,27.05,26.94,27.0,805900.0,17.3428,17.4072,17.3364,17.375,805900.0
2010-06-23 14:10:00,26.99,27.01,26.73,26.87,655600.0,17.3685,17.3814,17.2012,17.2913,655600.0
2010-06-23 14:20:00,26.87,26.88,26.71,26.87,1027400.0,17.2913,17.2978,17.1884,17.2913,1027400.0
2010-06-23 14:30:00,26.87,27.1,26.86,27.04,1470900.0,17.2913,17.4393,17.2849,17.4007,1470900.0
2010-06-23 14:40:00,27.04,27.05,26.85,26.85,873100.0,17.4007,17.4072,17.2785,17.2785,873100.0
2010-06-23 14:50:00,26.85,26.95,26.78,26.83,782000.0,17.2785,17.3428,17.2334,17.2656,782000.0
2010-06-23 15:00:00,26.83,26.98,26.6,26.65,1124500.0,17.2656,17.3621,17.1176,17.1498,1124500.0
2010-06-23 15:10:00,26.65,26.83,26.63,26.72,879700.0,17.1498,17.2656,17.1369,17.1948,879700.0
2010-06-23 15:20:00,26.72,26.88,26.69,26.85,669200.0,17.1948,17.2978,17.1755,17.2785,669200.0
2010-06-23 15:30:00,26.84,26.96,26.75,26.95,854600.0,17.272,17.3492,17.2141,17.3428,854600.0
2010-06-23 15:40:00,26.95,27.05,26.87,27.05,1231500.0,17.3428,17.4072,17.2913,17.4072,1231500.0
2010-06-23 15:50:00,27.04,27.1,26.99,27.05,1693600.0,17.4007,17.4393,17.3685,17.4072,1693600.0
2010-06-24 09:30:00,26.79,27.32,26.78,27.17,1904400.0,17.2398,17.5809,17.2334,17.4844,1904400.0
2010-06-24 09:40:00,27.17,27.39,27.02,27.06,2042500.0,17.4844,17.626,17.3879,17.4136,2042500.0
2010-06-24 09:50:00,27.07,27.17,26.91,26.98,2165100.0,17.42,17.4844,17.3171,17.3621,2165100.0
2010-06-24 10:00:00,26.98,27.19,26.96,27.11,1709000.0,17.3621,17.4972,17.3492,17.4458,1709000.0
2010-06-24 10:10:00,27.11,27.17,26.93,27.12,1503600.0,17.4458,17.4844,17.3299,17.4522,1503600.0
2010-06-24 10:20:00,27.12,27.14,26.96,27.03,1350000.0,17.4522,17.4651,17.3492,17.3943,1350000.0
2010-06-24 10:30:00,27.02,27.02,26.56,26.68,2473400.0,17.3879,17.3879,17.0918,17.1691,2473400.0
2010-06-24 10:40:00,26.67,26.69,26.32,26.6,2411600.0,17.1626,17.1755,16.9374,17.1176,2411600.0
2010-06-24 10:50:00,26.6,26.6,26.32,26.5,1298000.0,17.1176,17.1176,16.9374,17.0532,1298000.0
2010-06-24 11:00:00,26.48,26.49,26.2,26.33,1372900.0,17.0404,17.0468,16.8602,16.9438,1372900.0
2010-06-24 11:10:00,26.32,26.49,26.29,26.43,817600.0,16.9374,17.0468,16.9181,17.0082,817600.0
2010-06-24 11:20:00,26.43,26.52,26.29,26.43,816600.0,17.0082,17.0661,16.9181,17.0082,816600.0
2010-06-24 11:30:00,26.43,26.45,26.29,26.37,903400.0,17.0082,17.021,16.9181,16.9696,903400.0
2010-06-24 11:40:00,26.37,26.53,26.35,26.51,636500.0,16.9696,17.0725,16.9567,17.0597,636500.0
2010-06-24 11:50:00,26.51,26.6,26.45,26.49,846200.0,17.0597,17.1176,17.021,17.0468,846200.0
2010-06-24 12:00:00,26.5,26.72,26.5,26.66,1024400.0,17.0532,17.1948,17.0532,17.1562,1024400.0
2010-06-24 12:10:00,26.66,26.7,26.46,26.48,709100.0,17.1562,17.1819,17.0275,17.0404,709100.0
2010-06-24 12:20:00,26.48,26.58,26.41,26.47,435000.0,17.0404,17.1047,16.9953,17.0339,435000.0
2010-06-24 12:30:00,26.46,26.47,26.27,26.29,704700.0,17.0275,17.0339,16.9052,16.9181,704700.0
2010-06-24 12:40:00,26.28,26.38,26.26,26.33,433900.0,16.9116,16.976,16.8988,16.9438,433900.0
2010-06-24 12:50:00,26.33,26.44,26.33,26.39,529500.0,16.9438,17.0146,16.9438,16.9824,529500.0
2010-06-24 13:00:00,26.39,26.49,26.32,26.4,569800.0,16.9824,17.0468,16.9374,16.9889,569800.0
2010-06-24 13:10:00,26.39,26.54,26.37,26.4,719100.0,16.9824,17.079,16.9696,16.9889,719100.0
2010-06-24 13:20:00,26.41,26.44,26.29,26.34,425400.0,16.9953,17.0146,16.9181,16.9503,425400.0
2010-06-24 13:30:00,26.33,26.54,26.32,26.46,660000.0,16.9438,17.079,16.9374,17.0275,660000.0
2010-06-24 13:40:00,26.46,26.56,26.42,26.54,631000.0,17.0275,17.0918,17.0017,17.079,631000.0
2010-06-24 13:50:00,26.54,26.66,26.5,26.63,926000.0,17.079,17.1562,17.0532,17.1369,926000.0
2010-06-24 14:00:00,26.63,26.66,26.52,26.55,610100.0,17.1369,17.1562,17.0661,17.0854,610100.0
2010-06-24 14:10:00,26.56,26.56,26.44,26.49,377800.0,17.0918,17.0918,17.0146,17.0468,377800.0
2010-06-24 14:20:00,26.48,26.54,26.4,26.5,366600.0,17.0404,17.079,16.9889,17.0532,366600.0
2010-06-24 14:30:00,26.5,26.51,26.32,26.33,642700.0,17.0532,17.0597,16.9374,16.9438,642700.0
2010-06-24 14:40:00,26.34,26.41,26.28,26.28,663700.0,16.9503,16.9953,16.9116,16.9116,663700.0
2010-06-24 14:50:00,26.29,26.3,26.06,26.11,1485800.0,16.9181,16.9245,16.7701,16.8023,1485800.0
2010-06-24 15:00:00,26.11,26.28,26.03,26.05,1344600.0,16.8023,16.9116,16.7508,16.7636,1344600.0
2010-06-24 15:10:00,26.05,26.11,25.88,25.9,2017000.0,16.7636,16.8023,16.6542,16.6671,2017000.0
2010-06-24 15:20:00,25.9,26.08,25.81,26.01,1717500.0,16.6671,16.7829,16.6092,16.7379,1717500.0
2010-06-24 15:30:00,26.01,26.05,25.92,25.96,1002900.0,16.7379,16.7636,16.68,16.7057,1002900.0
2010-06-24 15:40:00,25.96,26.05,25.9,26.0,1254800.0,16.7057,16.7636,16.6671,16.7315,1254800.0
2010-06-24 15:50:00,26.01,26.05,25.93,25.99,1450700.0,16.7379,16.7636,16.6864,16.725,1450700.0
2010-06-25 09:30:00,26.27,26.32,25.98,26.03,1234400.0,16.9052,16.9374,16.7186,16.7508,1234400.0
2010-06-25 09:40:00,26.04,26.15,25.85,25.95,1242800.0,16.7572,16.828,16.6349,16.6993,1242800.0
2010-06-25 09:50:00,25.95,26.07,25.73,26.02,1401400.0,16.6993,16.7765,16.5577,16.7443,1401400.0
2010-06-25 10:00:00,26.02,26.15,25.95,25.99,1143800.0,16.7443,16.828,16.6993,16.725,1143800.0
2010-06-25 10:10:00,25.99,26.05,25.78,25.78,1141100.0,16.725,16.7636,16.5899,16.5899,1141100.0
2010-06-25 10:20:00,25.78,25.8,25.56,25.71,1744800.0,16.5899,16.6028,16.4483,16.5448,1744800.0
2010-06-25 10:30:00,25.71,25.73,25.44,25.52,1342500.0,16.5448,16.5577,16.3711,16.4226,1342500.0
2010-06-25 10:40:00,25.52,25.75,25.52,25.69,870400.0,16.4226,16.5706,16.4226,16.532,870400.0
2010-06-25 10:50:00,25.68,25.75,25.45,25.47,779100.0,16.5255,16.5706,16.3775,16.3904,779100.0
2010-06-25 11:00:00,25.48,25.74,25.47,25.67,675100.0,16.3968,16.5641,16.3904,16.5191,675100.0
2010-06-25 11:10:00,25.67,25.67,25.53,25.61,462400.0,16.5191,16.5191,16.429,16.4805,462400.0
2010-06-25 11:20:00,25.62,25.74,25.57,25.72,591000.0,16.4869,16.5641,16.4548,16.5513,591000.0
2010-06-25 11:30:00,25.73,25.77,25.59,25.61,521500.0,16.5577,16.5835,16.4676,16.4805,521500.0
2010-06-25 11:40:00,25.62,25.73,25.54,25.73,468800.0,16.4869,16.5577,16.4354,16.5577,468800.0
2010-06-25 11:50:00,25.73,25.85,25.71,25.73,629400.0,16.5577,16.6349,16.5448,16.5577,629400.0
2010-06-25 12:00:00,25.73,25.8,25.69,25.8,347200.0,16.5577,16.6028,16.532,16.6028,347200.0
2010-06-25 12:10:00,25.81,25.83,25.71,25.78,246600.0,16.6092,16.6221,16.5448,16.5899,246600.0
2010-06-25 12:20:00,25.78,25.92,25.77,25.89,528300.0,16.5899,16.68,16.5835,16.6607,528300.0
2010-06-25 12:30:00,25.88,26.08,25.86,26.02,859700.0,16.6542,16.7829,16.6414,16.7443,859700.0
2010-06-25 12:40:00,26.03,26.12,26.01,26.04,509000.0,16.7508,16.8087,16.7379,16.7572,509000.0
2010-06-25 12:50:00,26.02,26.03,25.87,25.95,351600.0,16.7443,16.7508,16.6478,16.6993,351600.0
2010-06-25 13:00:00,25.95,26.13,25.91,26.12,427700.0,16.6993,16.8151,16.6735,16.8087,427700.0
2010-06-25 13:10:00,26.11,26.22,26.03,26.21,901800.0,16.8023,16.873,16.7508,16.8666,901800.0
2010-06-25 13:20:00,26.22,26.39,26.18,26.39,856500.0,16.873,16.9824,16.8473,16.9824,856500.0
2010-06-25 13:30:00,26.39,26.51,26.31,26.33,1313800.0,16.9824,17.0597,16.931,16.9438,1313800.0
2010-06-25 13:40:00,26.34,26.39,26.28,26.3,557400.0,16.9503,16.9824,16.9116,16.9245,557400.0
2010-06-25 13:50:00,26.29,26.39,26.22,26.38,457600.0,16.9181,16.9824,16.873,16.976,457600.0
2010-06-25 14:00:00,26.38,26.41,26.3,26.39,581100.0,16.976,16.9953,16.9245,16.9824,581100.0
2010-06-25 14:10:00,26.39,26.48,26.37,26.4,789500.0,16.9824,17.0404,16.9696,16.9889,789500.0
2010-06-25 14:20:00,26.4,26.47,26.38,26.41,774000.0,16.9889,17.0339,16.976,16.9953,774000.0
2010-06-25 14:30:00,26.41,26.55,26.38,26.53,938800.0,16.9953,17.0854,16.976,17.0725,938800.0
2010-06-25 14:40:00,26.52,26.63,26.52,26.56,674200.0,17.0661,17.1369,17.0661,17.0918,674200.0
2010-06-25 14:50:00,26.56,26.59,26.43,26.5,615400.0,17.0918,17.1111,17.0082,17.0532,615400.0
2010-06-25 15:00:00,26.5,26.51,26.36,26.42,662000.0,17.0532,17.0597,16.9631,17.0017,662000.0
2010-06-25 15:10:00,26.44,26.48,26.25,26.27,1252000.0,17.0146,17.0404,16.8923,16.9052,1252000.0
2010-06-25 15:20:00,26.27,26.44,26.27,26.43,838000.0,16.9052,17.0146,16.9052,17.0082,838000.0
2010-06-25 15:30:00,26.43,26.58,26.4,26.53,776000.0,17.0082,17.1047,16.9889,17.0725,776000.0
2010-06-25 15:40:00,26.53,26.57,26.34,26.39,1361800.0,17.0725,17.0983,16.9503,16.9824,1361800.0
2010-06-25 15:50:00,26.39,26.52,26.31,26.52,1537400.0,16.9824,17.0661,16.931,17.0661,1537400.0
2010-06-28 09:30:00,26.49,26.5,26.07,26.15,1253100.0,17.0468,17.0532,16.7765,16.828,1253100.0
2010-06-28 09:40:00,26.16,26.2,26.03,26.15,1071400.0,16.8344,16.8602,16.7508,16.828,1071400.0
2010-06-28 09:50:00,26.14,26.17,25.97,26.15,824500.0,16.8216,16.8409,16.7122,16.828,824500.0
2010-06-28 10:00:00,26.15,26.36,26.08,26.2,1181600.0,16.828,16.9631,16.7829,16.8602,1181600.0
2010-06-28 10:10:00,26.19,26.32,26.17,26.19,735100.0,16.8537,16.9374,16.8409,16.8537,735100.0
2010-06-28 10:20:00,26.19,26.35,26.19,26.28,596900.0,16.8537,16.9567,16.8537,16.9116,596900.0
2010-06-28 10:30:00,26.28,26.31,26.11,26.16,735800.0,16.9116,16.931,16.8023,16.8344,735800.0
2010-06-28 10:40:00,26.16,26.33,26.15,26.29,654600.0,16.8344,16.9438,16.828,16.9181,654600.0
2010-06-28 10:50:00,26.29,26.45,26.27,26.41,699100.0,16.9181,17.021,16.9052,16.9953,699100.0
2010-06-28 11:00:00,26.4,26.55,26.37,26.51,748600.0,16.9889,17.0854,16.9696,17.0597,748600.0
2010-06-28 11:10:00,26.52,26.54,26.33,26.34,514600.0,17.0661,17.079,16.9438,16.9503,514600.0
2010-06-28 11:20:00,26.34,26.46,26.31,26.4,580000.0,16.9503,17.0275,16.931,16.9889,580000.0
2010-06-28 11:30:00,26.4,26.41,26.26,26.29,615600.0,16.9889,16.9953,16.8988,16.9181,615600.0
2010-06-28 11:40:00,26.29,26.41,26.27,26.32,427300.0,16.9181,16.9953,16.9052,16.9374,427300.0
2010-06-28 11:50:00,26.32,26.32,26.11,26.14,649500.0,16.9374,16.9374,16.8023,16.8216,649500.0
2010-06-28 12:00:00,26.14,26.23,26.0,26.02,692900.0,16.8216,16.8795,16.7315,16.7443,692900.0
2010-06-28 12:10:00,26.02,26.16,25.98,26.13,734000.0,16.7443,16.8344,16.7186,16.8151,734000.0
2010-06-28 12:20:00,26.13,26.2,26.09,26.17,469900.0,16.8151,16.8602,16.7894,16.8409,469900.0
2010-06-28 12:30:00,26.17,26.18,25.91,25.93,682500.0,16.8409,16.8473,16.6735,16.6864,682500.0
2010-06-28 12:40:00,25.94,26.06,25.89,26.03,633300.0,16.6929,16.7701,16.6607,16.7508,633300.0
2010-06-28 12:50:00,26.03,26.04,25.89,26.01,382000.0,16.7508,16.7572,16.6607,16.7379,382000.0
2010-06-28 13:00:00,26.02,26.02,25.75,25.81,966500.0,16.7443,16.7443,16.5706,16.6092,966500.0
2010-06-28 13:10:00,25.81,25.81,25.67,25.71,826400.0,16.6092,16.6092,16.5191,16.5448,826400.0
2010-06-28 13:20:00,25.71,25.77,25.66,25.71,664100.0,16.5448,16.5835,16.5127,16.5448,664100.0
2010-06-28 13:30:00,25.71,25.71,25.55,25.59,976000.0,16.5448,16.5448,16.4419,16.4676,976000.0
2010-06-28 13:40:00,25.59,25.75,25.57,25.72,617700.0,16.4676,16.5706,16.4548,16.5513,617700.0
2010-06-28 13:50:00,25.72,25.82,25.7,25.8,646800.0,16.5513,16.6156,16.5384,16.6028,646800.0
2010-06-28 14:00:00,25.79,25.79,25.6,25.69,815500.0,16.5963,16.5963,16.4741,16.532,815500.0
2010-06-28 14:10:00,25.69,25.76,25.62,25.63,517600.0,16.532,16.577,16.4869,16.4934,517600.0
2010-06-28 14:20:00,25.64,25.66,25.51,25.52,788100.0,16.4998,16.5127,16.4161,16.4226,788100.0
2010-06-28 14:30:00,25.52,25.61,25.48,25.53,975900.0,16.4226,16.4805,16.3968,16.429,975900.0
2010-06-28 14:40:00,25.54,25.62,25.5,25.59,583600.0,16.4354,16.4869,16.4097,16.4676,583600.0
2010-06-28 14:50:00,25.59,25.65,25.5,25.6,454300.0,16.4676,16.5062,16.4097,16.4741,454300.0
2010-06-28 15:00:00,25.6,25.69,25.58,25.58,598300.0,16.4741,16.532,16.4612,16.4612,598300.0
2010-06-28 15:10:00,25.59,25.64,25.49,25.55,1052200.0,16.4676,16.4998,16.4033,16.4419,1052200.0
2010-06-28 15:20:00,25.55,25.63,25.41,25.45,985100.0,16.4419,16.4934,16.3518,16.3775,985100.0
2010-06-28 15:30:00,25.44,25.5,25.42,25.46,872700.0,16.3711,16.4097,16.3582,16.384,872700.0
2010-06-28 15:40:00,25.46,25.55,25.42,25.55,1272500.0,16.384,16.4419,16.3582,16.4419,1272500.0
2010-06-28 15:50:00,25.54,25.55,25.34,25.34,2216000.0,16.4354,16.4419,16.3067,16.3067,2216000.0
2010-06-29 09:30:00,24.41,24.5,23.79,23.83,5100600.0,15.7083,15.7662,15.3093,15.335,5100600.0
2010-06-29 09:40:00,23.82,23.82,23.14,23.29,5755000.0,15.3286,15.3286,14.891,14.9875,5755000.0
2010-06-29 09:50:00,23.29,23.48,23.16,23.42,3915400.0,14.9875,15.1098,14.9039,15.0712,3915400.0
2010-06-29 10:00:00,23.42,23.47,23.04,23.08,5004500.0,15.0712,15.1034,14.8267,14.8524,5004500.0
2010-06-29 10:10:00,23.06,23.11,22.81,22.88,4612400.0,14.8395,14.8717,14.6786,14.7237,4612400.0
2010-06-29 10:20:00,22.88,22.99,22.7,22.7,3394000.0,14.7237,14.7945,14.6079,14.6079,3394000.0
2010-06-29 10:30:00,22.71,22.99,22.64,22.99,2690000.0,14.6143,14.7945,14.5692,14.7945,2690000.0
2010-06-29 10:40:00,22.99,23.03,22.86,23.02,1513500.0,14.7945,14.8202,14.7108,14.8138,1513500.0
2010-06-29 10:50:00,23.02,23.32,22.92,23.31,3031000.0,14.8138,15.0068,14.7494,15.0004,3031000.0
2010-06-29 11:00:00,23.31,23.31,23.03,23.22,1831500.0,15.0004,15.0004,14.8202,14.9425,1831500.0
2010-06-29 11:10:00,23.22,23.4,23.14,23.2,2715800.0,14.9425,15.0583,14.891,14.9296,2715800.0
2010-06-29 11:20:00,23.2,23.33,23.17,23.26,1273100.0,14.9296,15.0133,14.9103,14.9682,1273100.0
2010-06-29 11:30:00,23.26,23.31,23.12,23.2,1237900.0,14.9682,15.0004,14.8781,14.9296,1237900.0
2010-06-29 11:40:00,23.2,23.26,23.1,23.2,674800.0,14.9296,14.9682,14.8653,14.9296,674800.0
2010-06-29 11:50:00,23.21,23.29,23.13,23.14,683600.0,14.936,14.9875,14.8846,14.891,683600.0
2010-06-29 12:00:00,23.15,23.15,23.0,23.11,1088900.0,14.8974,14.8974,14.8009,14.8717,1088900.0
2010-06-29 12:10:00,23.11,23.23,23.04,23.17,779900.0,14.8717,14.9489,14.8267,14.9103,779900.0
2010-06-29 12:20:00,23.17,23.35,23.17,23.23,1090000.0,14.9103,15.0261,14.9103,14.9489,1090000.0
2010-06-29 12:30:00,23.23,23.29,23.17,23.18,727300.0,14.9489,14.9875,14.9103,14.9167,727300.0
2010-06-29 12:40:00,23.19,23.24,23.13,23.22,609100.0,14.9232,14.9554,14.8846,14.9425,609100.0
2010-06-29 12:50:00,23.22,23.24,23.16,23.21,454000.0,14.9425,14.9554,14.9039,14.936,454000.0
2010-06-29 13:00:00,23.21,23.25,23.08,23.12,687200.0,14.936,14.9618,14.8524,14.8781,687200.0
2010-06-29 13:10:00,23.13,23.14,23.06,23.11,627000.0,14.8846,14.891,14.8395,14.8717,627000.0
2010-06-29 13:20:00,23.12,23.17,23.0,23.03,1160300.0,14.8781,14.9103,14.8009,14.8202,1160300.0
2010-06-29 13:30:00,23.03,23.04,22.87,22.92,1210600.0,14.8202,14.8267,14.7173,14.7494,1210600.0
2010-06-29 13:40:00,22.91,23.09,22.9,23.08,983600.0,14.743,14.8588,14.7366,14.8524,983600.0
2010-06-29 13:50:00,23.08,23.17,22.95,23.11,1051200.0,14.8524,14.9103,14.7687,14.8717,1051200.0
2010-06-29 14:00:00,23.11,23.25,23.07,23.21,1076500.0,14.8717,14.9618,14.846,14.936,1076500.0
2010-06-29 14:10:00,23.2,23.36,23.19,23.23,963600.0,14.9296,15.0326,14.9232,14.9489,963600.0
2010-06-29 14:20:00,23.23,23.29,23.17,23.19,673300.0,14.9489,14.9875,14.9103,14.9232,673300.0
2010-06-29 14:30:00,23.19,23.2,23.05,23.06,957700.0,14.9232,14.9296,14.8331,14.8395,957700.0
2010-06-29 14:40:00,23.06,23.09,22.95,22.96,1086100.0,14.8395,14.8588,14.7687,14.7752,1086100.0
2010-06-29 14:50:00,22.95,23.1,22.88,22.9,1308200.0,14.7687,14.8653,14.7237,14.7366,1308200.0
2010-06-29 15:00:00,22.9,22.99,22.87,22.88,1089100.0,14.7366,14.7945,14.7173,14.7237,1089100.0
2010-06-29 15:10:00,22.89,22.92,22.8,22.81,1446300.0,14.7301,14.7494,14.6722,14.6786,1446300.0
2010-06-29 15:20:00,22.81,22.84,22.74,22.8,2539900.0,14.6786,14.6979,14.6336,14.6722,2539900.0
2010-06-29 15:30:00,22.8,22.9,22.75,22.86,1545000.0,14.6722,14.7366,14.64,14.7108,1545000.0
2010-06-29 15:40:00,22.85,22.87,22.7,22.76,1768100.0,14.7044,14.7173,14.6079,14.6465,1768100.0
2010-06-29 15:50:00,22.75,22.91,22.72,22.83,3363600.0,14.64,14.743,14.6207,14.6915,3363600.0
2010-06-30 09:30:00,23.11,23.36,22.92,23.32,1689500.0,14.8717,15.0326,14.7494,15.0068,1689500.0
2010-06-30 09:40:00,23.31,23.59,23.31,23.41,2105000.0,15.0004,15.1806,15.0004,15.0648,2105000.0
2010-06-30 09:50:00,23.42,23.5,23.3,23.3,1484400.0,15.0712,15.1227,14.994,14.994,1484400.0
2010-06-30 10:00:00,23.3,23.37,23.16,23.27,1585500.0,14.994,15.039,14.9039,14.9747,1585500.0
2010-06-30 10:10:00,23.27,23.36,23.19,23.28,1048300.0,14.9747,15.0326,14.9232,14.9811,1048300.0
2010-06-30 10:20:00,23.29,23.29,23.07,23.16,1150500.0,14.9875,14.9875,14.846,14.9039,1150500.0
2010-06-30 10:30:00,23.15,23.28,23.11,23.25,996200.0,14.8974,14.9811,14.8717,14.9618,996200.0
2010-06-30 10:40:00,23.25,23.28,23.04,23.05,1225500.0,14.9618,14.9811,14.8267,14.8331,1225500.0
2010-06-30 10:50:00,23.05,23.07,22.91,22.95,1383000.0,14.8331,14.846,14.743,14.7687,1383000.0
2010-06-30 11:00:00,22.95,22.99,22.74,22.76,1299800.0,14.7687,14.7945,14.6336,14.6465,1299800.0
2010-06-30 11:10:00,22.76,23.11,22.75,23.06,1014300.0,14.6465,14.8717,14.64,14.8395,1014300.0
2010-06-30 11:20:00,23.07,23.08,22.93,22.94,676300.0,14.846,14.8524,14.7559,14.7623,676300.0
2010-06-30 11:30:00,22.94,23.1,22.92,23.07,666700.0,14.7623,14.8653,14.7494,14.846,666700.0
2010-06-30 11:40:00,23.08,23.2,23.08,23.13,789700.0,14.8524,14.9296,14.8524,14.8846,789700.0
2010-06-30 11:50:00,23.12,23.2,23.11,23.11,704000.0,14.8781,14.9296,14.8717,14.8717,704000.0
2010-06-30 12:00:00,23.11,23.15,23.02,23.15,898600.0,14.8717,14.8974,14.8138,14.8974,898600.0
2010-06-30 12:10:00,23.15,23.2,23.13,23.17,379000.0,14.8974,14.9296,14.8846,14.9103,379000.0
2010-06-30 12:20:00,23.17,23.17,23.05,23.06,283300.0,14.9103,14.9103,14.8331,14.8395,283300.0
2010-06-30 12:30:00,23.06,23.16,23.04,23.08,417100.0,14.8395,14.9039,14.8267,14.8524,417100.0
2010-06-30 12:40:00,23.08,23.09,22.97,23.01,717300.0,14.8524,14.8588,14.7816,14.8073,717300.0
2010-06-30 12:50:00,23.01,23.07,23.0,23.03,375100.0,14.8073,14.846,14.8009,14.8202,375100.0
2010-06-30 13:00:00,23.03,23.06,22.92,22.96,393500.0,14.8202,14.8395,14.7494,14.7752,393500.0
2010-06-30 13:10:00,22.96,23.09,22.95,23.08,374600.0,14.7752,14.8588,14.7687,14.8524,374600.0
2010-06-30 13:20:00,23.07,23.15,23.05,23.09,357700.0,14.846,14.8974,14.8331,14.8588,357700.0
2010-06-30 13:30:00,23.08,23.13,22.96,23.08,456000.0,14.8524,14.8846,14.7752,14.8524,456000.0
2010-06-30 13:40:00,23.08,23.2,23.06,23.1,619800.0,14.8524,14.9296,14.8395,14.8653,619800.0
2010-06-30 13:50:00,23.09,23.17,23.07,23.11,285900.0,14.8588,14.9103,14.846,14.8717,285900.0
2010-06-30 14:00:00,23.11,23.16,22.97,23.03,715800.0,14.8717,14.9039,14.7816,14.8202,715800.0
2010-06-30 14:10:00,23.03,23.06,22.96,22.96,480400.0,14.8202,14.8395,14.7752,14.7752,480400.0
2010-06-30 14:20:00,22.95,22.96,22.8,22.86,915900.0,14.7687,14.7752,14.6722,14.7108,915900.0
2010-06-30 14:30:00,22.87,22.9,22.83,22.84,535500.0,14.7173,14.7366,14.6915,14.6979,535500.0
2010-06-30 14:40:00,22.84,22.87,22.7,22.81,1035900.0,14.6979,14.7173,14.6079,14.6786,1035900.0
2010-06-30 14:50:00,22.82,22.89,22.76,22.77,648200.0,14.6851,14.7301,14.6465,14.6529,648200.0
2010-06-30 15:00:00,22.77,22.84,22.76,22.81,411500.0,14.6529,14.6979,14.6465,14.6786,411500.0
2010-06-30 15:10:00,22.81,22.82,22.6,22.64,982300.0,14.6786,14.6851,14.5435,14.5692,982300.0
2010-06-30 15:20:00,22.64,22.67,22.42,22.43,1390600.0,14.5692,14.5885,14.4277,14.4341,1390600.0
2010-06-30 15:30:00,22.44,22.44,22.21,22.23,1684700.0,14.4405,14.4405,14.2925,14.3054,1684700.0
2010-06-30 15:40:00,22.22,22.24,22.02,22.21,3133000.0,14.299,14.3118,14.1703,14.2925,3133000.0
2010-06-30 15:50:00,22.21,22.26,22.06,22.13,2347200.0,14.2925,14.3247,14.196,14.241,2347200.0
2010-07-01 09:30:00,22.13,22.7,22.07,22.61,2105800.0,14.241,14.6079,14.2024,14.5499,2105800.0
2010-07-01 09:40:00,22.61,22.62,22.04,22.08,1763600.0,14.5499,14.5564,14.1831,14.2089,1763600.0
2010-07-01 09:50:00,22.07,22.24,21.9,22.02,1464800.0,14.2024,14.3118,14.093,14.1703,1464800.0
2010-07-01 10:00:00,22.02,22.02,21.5,21.62,2619900.0,14.1703,14.1703,13.8356,13.9129,2619900.0
2010-07-01 10:10:00,21.62,21.77,21.12,21.21,3207600.0,13.9129,14.0094,13.5911,13.649,3207600.0
2010-07-01 10:20:00,21.21,21.39,21.18,21.32,2112400.0,13.649,13.7648,13.6297,13.7198,2112400.0
2010-07-01 10:30:00,21.32,21.37,21.0,21.04,1896500.0,13.7198,13.752,13.5139,13.5396,1896500.0
2010-07-01 10:40:00,21.05,21.2,20.78,21.13,2904000.0,13.5461,13.6426,13.3723,13.5975,2904000.0
2010-07-01 10:50:00,21.14,21.16,20.97,21.01,1472000.0,13.604,13.6168,13.4946,13.5203,1472000.0
2010-07-01 11:00:00,21.0,21.0,20.73,20.8,1859700.0,13.5139,13.5139,13.3401,13.3852,1859700.0
2010-07-01 11:10:00,20.8,21.04,20.8,21.04,1280900.0,13.3852,13.5396,13.3852,13.5396,1280900.0
2010-07-01 11:20:00,21.04,21.47,20.98,21.4,2169500.0,13.5396,13.8163,13.501,13.7713,2169500.0
2010-07-01 11:30:00,21.4,21.68,21.34,21.63,1853900.0,13.7713,13.9515,13.7327,13.9193,1853900.0
2010-07-01 11:40:00,21.63,21.7,21.48,21.53,1233000.0,13.9193,13.9643,13.8228,13.8549,1233000.0
2010-07-01 11:50:00,21.53,21.53,21.35,21.49,1253400.0,13.8549,13.8549,13.7391,13.8292,1253400.0
2010-07-01 12:00:00,21.49,21.55,21.35,21.43,1214700.0,13.8292,13.8678,13.7391,13.7906,1214700.0
2010-07-01 12:10:00,21.43,21.5,21.32,21.45,735800.0,13.7906,13.8356,13.7198,13.8035,735800.0
2010-07-01 12:20:00,21.46,21.47,21.33,21.4,539600.0,13.8099,13.8163,13.7262,13.7713,539600.0
2010-07-01 12:30:00,21.4,21.68,21.37,21.68,785200.0,13.7713,13.9515,13.752,13.9515,785200.0
2010-07-01 12:40:00,21.68,21.91,21.65,21.72,1440000.0,13.9515,14.0995,13.9322,13.9772,1440000.0
2010-07-01 12:50:00,21.72,21.81,21.53,21.65,785100.0,13.9772,14.0351,13.8549,13.9322,785100.0
2010-07-01 13:00:00,21.64,21.76,21.62,21.74,682400.0,13.9257,14.0029,13.9129,13.9901,682400.0
2010-07-01 13:10:00,21.74,21.84,21.58,21.83,837300.0,13.9901,14.0544,13.8871,14.048,837300.0
2010-07-01 13:20:00,21.84,21.97,21.78,21.86,1069000.0,14.0544,14.1381,14.0158,14.0673,1069000.0
2010-07-01 13:30:00,21.86,22.17,21.86,22.17,1494700.0,14.0673,14.2668,14.0673,14.2668,1494700.0
2010-07-01 13:40:00,22.16,22.17,21.89,21.97,1042300.0,14.2604,14.2668,14.0866,14.1381,1042300.0
2010-07-01 13:50:00,21.97,22.11,21.97,22.08,612200.0,14.1381,14.2282,14.1381,14.2089,612200.0
2010-07-01 14:00:00,22.08,22.13,22.0,22.01,643900.0,14.2089,14.241,14.1574,14.1638,643900.0
2010-07-01 14:10:00,22.01,22.24,22.0,22.15,854800.0,14.1638,14.3118,14.1574,14.2539,854800.0
2010-07-01 14:20:00,22.14,22.15,22.01,22.04,673400.0,14.2475,14.2539,14.1638,14.1831,673400.0
2010-07-01 14:30:00,22.04,22.13,21.93,22.01,722300.0,14.1831,14.241,14.1123,14.1638,722300.0
2010-07-01 14:40:00,22.0,22.02,21.72,21.78,1303300.0,14.1574,14.1703,13.9772,14.0158,1303300.0
2010-07-01 14:50:00,21.78,21.91,21.69,21.89,1003500.0,14.0158,14.0995,13.9579,14.0866,1003500.0
2010-07-01 15:00:00,21.89,22.03,21.89,21.93,788700.0,14.0866,14.1767,14.0866,14.1123,788700.0
2010-07-01 15:10:00,21.93,21.95,21.77,21.81,670100.0,14.1123,14.1252,14.0094,14.0351,670100.0
2010-07-01 15:20:00,21.82,21.94,21.7,21.91,794900.0,14.0416,14.1188,13.9643,14.0995,794900.0
2010-07-01 15:30:00,21.91,22.06,21.83,21.95,1015400.0,14.0995,14.196,14.048,14.1252,1015400.0
2010-07-01 15:40:00,21.95,21.96,21.76,21.77,1150600.0,14.1252,14.1317,14.0029,14.0094,1150600.0
2010-07-01 15:50:00,21.77,21.95,21.75,21.89,1914300.0,14.0094,14.1252,13.9965,14.0866,1914300.0
2010-07-02 09:30:00,22.01,22.04,21.65,21.82,2290500.0,14.1638,14.1831,13.9322,14.0416,2290500.0
2010-07-02 09:40:00,21.83,22.07,21.7,21.71,1514600.0,14.048,14.2024,13.9643,13.9708,1514600.0
2010-07-02 09:50:00,21.71,21.89,21.57,21.79,1328800.0,13.9708,14.0866,13.8807,14.0223,1328800.0
2010-07-02 10:00:00,21.78,21.78,21.54,21.69,1415000.0,14.0158,14.0158,13.8614,13.9579,1415000.0
2010-07-02 10:10:00,21.69,21.84,21.68,21.76,783900.0,13.9579,14.0544,13.9515,14.0029,783900.0
2010-07-02 10:20:00,21.76,21.82,21.68,21.73,553800.0,14.0029,14.0416,13.9515,13.9836,553800.0
2010-07-02 10:30:00,21.73,21.73,21.46,21.57,1053300.0,13.9836,13.9836,13.8099,13.8807,1053300.0
2010-07-02 10:40:00,21.57,21.76,21.56,21.67,768800.0,13.8807,14.0029,13.8742,13.945,768800.0
2010-07-02 10:50:00,21.67,21.68,21.35,21.42,1026600.0,13.945,13.9515,13.7391,13.7842,1026600.0
2010-07-02 11:00:00,21.42,21.45,21.28,21.39,861500.0,13.7842,13.8035,13.6941,13.7648,861500.0
2010-07-02 11:10:00,21.4,21.52,21.27,21.28,822900.0,13.7713,13.8485,13.6876,13.6941,822900.0
2010-07-02 11:20:00,21.28,21.38,21.24,21.31,574900.0,13.6941,13.7584,13.6683,13.7134,574900.0
2010-07-02 11:30:00,21.32,21.33,21.02,21.04,1240200.0,13.7198,13.7262,13.5267,13.5396,1240200.0
2010-07-02 11:40:00,21.04,21.37,21.02,21.33,1143700.0,13.5396,13.752,13.5267,13.7262,1143700.0
2010-07-02 11:50:00,21.34,21.48,21.25,21.33,1042000.0,13.7327,13.8228,13.6748,13.7262,1042000.0
2010-07-02 12:00:00,21.32,21.49,21.28,21.48,579600.0,13.7198,13.8292,13.6941,13.8228,579600.0
2010-07-02 12:10:00,21.48,21.61,21.28,21.31,883000.0,13.8228,13.9064,13.6941,13.7134,883000.0
2010-07-02 12:20:00,21.31,21.47,21.22,21.44,572200.0,13.7134,13.8163,13.6554,13.797,572200.0
2010-07-02 12:30:00,21.44,21.47,21.25,21.29,641200.0,13.797,13.8163,13.6748,13.7005,641200.0
2010-07-02 12:40:00,21.29,21.33,21.2,21.26,490000.0,13.7005,13.7262,13.6426,13.6812,490000.0
2010-07-02 12:50:00,21.26,21.3,21.17,21.23,403000.0,13.6812,13.7069,13.6233,13.6619,403000.0
2010-07-02 13:00:00,21.24,21.29,21.11,21.28,648000.0,13.6683,13.7005,13.5847,13.6941,648000.0
2010-07-02 13:10:00,21.28,21.35,21.24,21.32,342100.0,13.6941,13.7391,13.6683,13.7198,342100.0
2010-07-02 13:20:00,21.32,21.42,21.25,21.32,822900.0,13.7198,13.7842,13.6748,13.7198,822900.0
2010-07-02 13:30:00,21.31,21.5,21.31,21.42,587100.0,13.7134,13.8356,13.7134,13.7842,587100.0
2010-07-02 13:40:00,21.42,21.53,21.34,21.52,403400.0,13.7842,13.8549,13.7327,13.8485,403400.0
2010-07-02 13:50:00,21.52,21.58,21.46,21.55,363100.0,13.8485,13.8871,13.8099,13.8678,363100.0
2010-07-02 14:00:00,21.56,21.58,21.41,21.44,395900.0,13.8742,13.8871,13.7777,13.797,395900.0
2010-07-02 14:10:00,21.44,21.48,21.38,21.47,292800.0,13.797,13.8228,13.7584,13.8163,292800.0
2010-07-02 14:20:00,21.47,21.5,21.38,21.4,475100.0,13.8163,13.8356,13.7584,13.7713,475100.0
2010-07-02 14:30:00,21.4,21.44,21.34,21.41,871100.0,13.7713,13.797,13.7327,13.7777,871100.0
2010-07-02 14:40:00,21.41,21.42,21.3,21.3,300100.0,13.7777,13.7842,13.7069,13.7069,300100.0
2010-07-02 14:50:00,21.29,21.48,21.24,21.47,653500.0,13.7005,13.8228,13.6683,13.8163,653500.0
2010-07-02 15:00:00,21.47,21.55,21.43,21.55,827300.0,13.8163,13.8678,13.7906,13.8678,827300.0
2010-07-02 15:10:00,21.55,21.58,21.41,21.46,620500.0,13.8678,13.8871,13.7777,13.8099,620500.0
2010-07-02 15:20:00,21.47,21.7,21.44,21.63,999100.0,13.8163,13.9643,13.797,13.9193,999100.0
2010-07-02 15:30:00,21.62,21.86,21.56,21.86,929400.0,13.9129,14.0673,13.8742,14.0673,929400.0
2010-07-02 15:40:00,21.85,21.87,21.74,21.79,1095200.0,14.0609,14.0737,13.9901,14.0223,1095200.0
2010-07-02 15:50:00,21.79,21.8,21.56,21.59,1610100.0,14.0223,14.0287,13.8742,13.8936,1610100.0
2010-07-06 09:30:00,22.3,22.65,22.15,22.42,2271100.0,14.3504,14.5757,14.2539,14.4277,2271100.0
2010-07-06 09:40:00,22.43,22.52,22.34,22.48,1347300.0,14.4341,14.492,14.3762,14.4663,1347300.0
2010-07-06 09:50:00,22.48,22.58,22.23,22.24,1759400.0,14.4663,14.5306,14.3054,14.3118,1759400.0
2010-07-06 10:00:00,22.23,22.47,22.13,22.45,1703000.0,14.3054,14.4598,14.241,14.447,1703000.0
2010-07-06 10:10:00,22.45,22.57,22.4,22.41,1371000.0,14.447,14.5242,14.4148,14.4212,1371000.0
2010-07-06 10:20:00,22.42,22.43,22.25,22.32,988700.0,14.4277,14.4341,14.3183,14.3633,988700.0
2010-07-06 10:30:00,22.33,22.45,22.3,22.35,742600.0,14.3698,14.447,14.3504,14.3826,742600.0
2010-07-06 10:40:00,22.35,22.4,22.26,22.29,657700.0,14.3826,14.4148,14.3247,14.344,657700.0
2010-07-06 10:50:00,22.28,22.35,22.26,22.27,663000.0,14.3376,14.3826,14.3247,14.3311,663000.0
2010-07-06 11:00:00,22.27,22.3,22.21,22.25,625600.0,14.3311,14.3504,14.2925,14.3183,625600.0
2010-07-06 11:10:00,22.26,22.33,22.22,22.27,641800.0,14.3247,14.3698,14.299,14.3311,641800.0
2010-07-06 11:20:00,22.27,22.3,22.04,22.09,868500.0,14.3311,14.3504,14.1831,14.2153,868500.0
2010-07-06 11:30:00,22.09,22.3,22.09,22.23,692100.0,14.2153,14.3504,14.2153,14.3054,692100.0
2010-07-06 11:40:00,22.23,22.26,22.17,22.23,586600.0,14.3054,14.3247,14.2668,14.3054,586600.0
2010-07-06 11:50:00,22.23,22.24,22.15,22.2,608100.0,14.3054,14.3118,14.2539,14.2861,608100.0
2010-07-06 12:00:00,22.21,22.3,22.2,22.29,525300.0,14.2925,14.3504,14.2861,14.344,525300.0
2010-07-06 12:10:00,22.29,22.29,22.1,22.18,568500.0,14.344,14.344,14.2217,14.2732,568500.0
2010-07-06 12:20:00,22.17,22.19,22.01,22.08,597200.0,14.2668,14.2797,14.1638,14.2089,597200.0
2010-07-06 12:30:00,22.07,22.13,22.01,22.08,419200.0,14.2024,14.241,14.1638,14.2089,419200.0
2010-07-06 12:40:00,22.08,22.09,21.9,21.9,740400.0,14.2089,14.2153,14.093,14.093,740400.0
2010-07-06 12:50:00,21.9,21.94,21.8,21.88,894000.0,14.093,14.1188,14.0287,14.0802,894000.0
2010-07-06 13:00:00,21.87,21.94,21.82,21.84,543500.0,14.0737,14.1188,14.0416,14.0544,543500.0
2010-07-06 13:10:00,21.83,21.91,21.72,21.75,690800.0,14.048,14.0995,13.9772,13.9965,690800.0
2010-07-06 13:20:00,21.76,21.85,21.67,21.81,580500.0,14.0029,14.0609,13.945,14.0351,580500.0
2010-07-06 13:30:00,21.81,21.81,21.66,21.66,493100.0,14.0351,14.0351,13.9386,13.9386,493100.0
2010-07-06 13:40:00,21.66,21.71,21.52,21.54,949500.0,13.9386,13.9708,13.8485,13.8614,949500.0
2010-07-06 13:50:00,21.54,21.59,21.38,21.45,921500.0,13.8614,13.8936,13.7584,13.8035,921500.0
2010-07-06 14:00:00,21.44,21.54,21.35,21.36,730300.0,13.797,13.8614,13.7391,13.7455,730300.0
2010-07-06 14:10:00,21.37,21.54,21.3,21.48,760900.0,13.752,13.8614,13.7069,13.8228,760900.0
2010-07-06 14:20:00,21.49,21.7,21.48,21.59,1037400.0,13.8292,13.9643,13.8228,13.8936,1037400.0
2010-07-06 14:30:00,21.58,21.74,21.53,21.7,707400.0,13.8871,13.9901,13.8549,13.9643,707400.0
2010-07-06 14:40:00,21.71,21.71,21.44,21.54,504400.0,13.9708,13.9708,13.797,13.8614,504400.0
2010-07-06 14:50:00,21.54,21.67,21.46,21.46,428600.0,13.8614,13.945,13.8099,13.8099,428600.0
2010-07-06 15:00:00,21.46,21.58,21.36,21.5,902300.0,13.8099,13.8871,13.7455,13.8356,902300.0
2010-07-06 15:10:00,21.49,21.58,21.36,21.4,742100.0,13.8292,13.8871,13.7455,13.7713,742100.0
2010-07-06 15:20:00,21.4,21.48,21.32,21.47,677900.0,13.7713,13.8228,13.7198,13.8163,677900.0
2010-07-06 15:30:00,21.47,21.58,21.41,21.41,729900.0,13.8163,13.8871,13.7777,13.7777,729900.0
2010-07-06 15:40:00,21.41,21.68,21.41,21.48,1091600.0,13.7777,13.9515,13.7777,13.8228,1091600.0
2010-07-06 15:50:00,21.49,21.58,21.43,21.58,1242400.0,13.8292,13.8871,13.7906,13.8871,1242400.0
2010-07-07 09:30:00,21.74,22.07,21.66,21.9,1337500.0,13.9901,14.2024,13.9386,14.093,1337500.0
2010-07-07 09:40:00,21.9,22.08,21.71,21.75,925900.0,14.093,14.2089,13.9708,13.9965,925900.0
2010-07-07 09:50:00,21.74,22.05,21.66,22.02,1045900.0,13.9901,14.1896,13.9386,14.1703,1045900.0
2010-07-07 10:00:00,22.03,22.19,22.01,22.07,1322700.0,14.1767,14.2797,14.1638,14.2024,1322700.0
2010-07-07 10:10:00,22.08,22.17,22.0,22.04,943600.0,14.2089,14.2668,14.1574,14.1831,943600.0
2010-07-07 10:20:00,22.04,22.08,21.87,21.97,967600.0,14.1831,14.2089,14.0737,14.1381,967600.0
2010-07-07 10:30:00,21.96,22.22,21.96,22.15,1178500.0,14.1317,14.299,14.1317,14.2539,1178500.0
2010-07-07 10:40:00,22.15,22.28,22.05,22.27,1045800.0,14.2539,14.3376,14.1896,14.3311,1045800.0
2010-07-07 10:50:00,22.26,22.32,22.19,22.29,1083600.0,14.3247,14.3633,14.2797,14.344,1083600.0
2010-07-07 11:00:00,22.29,22.38,22.26,22.32,945100.0,14.344,14.4019,14.3247,14.3633,945100.0
2010-07-07 11:10:00,22.32,22.36,22.09,22.11,916400.0,14.3633,14.3891,14.2153,14.2282,916400.0
2010-07-07 11:20:00,22.1,22.26,22.06,22.23,717200.0,14.2217,14.3247,14.196,14.3054,717200.0
2010-07-07 11:30:00,22.23,22.35,22.18,22.3,481400.0,14.3054,14.3826,14.2732,14.3504,481400.0
2010-07-07 11:40:00,22.29,22.29,22.11,22.16,544500.0,14.344,14.344,14.2282,14.2604,544500.0
2010-07-07 11:50:00,22.15,22.23,22.1,22.17,467800.0,14.2539,14.3054,14.2217,14.2668,467800.0
2010-07-07 12:00:00,22.18,22.22,22.07,22.13,496700.0,14.2732,14.299,14.2024,14.241,496700.0
2010-07-07 12:10:00,22.13,22.23,22.13,22.14,348600.0,14.241,14.3054,14.241,14.2475,348600.0
2010-07-07 12:20:00,22.14,22.27,22.11,22.27,450000.0,14.2475,14.3311,14.2282,14.3311,450000.0
2010-07-07 12:30:00,22.27,22.33,22.21,22.23,351500.0,14.3311,14.3698,14.2925,14.3054,351500.0
2010-07-07 12:40:00,22.23,22.32,22.18,22.29,340600.0,14.3054,14.3633,14.2732,14.344,340600.0
2010-07-07 12:50:00,22.28,22.3,22.2,22.21,335700.0,14.3376,14.3504,14.2861,14.2925,335700.0
2010-07-07 13:00:00,22.22,22.35,22.2,22.34,497400.0,14.299,14.3826,14.2861,14.3762,497400.0
2010-07-07 13:10:00,22.34,22.55,22.34,22.47,1246900.0,14.3762,14.5113,14.3762,14.4598,1246900.0
2010-07-07 13:20:00,22.47,22.5,22.42,22.49,619200.0,14.4598,14.4792,14.4277,14.4727,619200.0
2010-07-07 13:30:00,22.48,22.5,22.4,22.45,444300.0,14.4663,14.4792,14.4148,14.447,444300.0
2010-07-07 13:40:00,22.45,22.58,22.4,22.58,741500.0,14.447,14.5306,14.4148,14.5306,741500.0
2010-07-07 13:50:00,22.58,22.67,22.52,22.64,948800.0,14.5306,14.5885,14.492,14.5692,948800.0
2010-07-07 14:00:00,22.64,22.73,22.62,22.72,799300.0,14.5692,14.6272,14.5564,14.6207,799300.0
2010-07-07 14:10:00,22.71,22.75,22.67,22.71,680200.0,14.6143,14.64,14.5885,14.6143,680200.0
2010-07-07 14:20:00,22.71,22.74,22.65,22.65,463900.0,14.6143,14.6336,14.5757,14.5757,463900.0
2010-07-07 14:30:00,22.65,22.69,22.58,22.62,609800.0,14.5757,14.6014,14.5306,14.5564,609800.0
2010-07-07 14:40:00,22.62,22.7,22.6,22.64,417700.0,14.5564,14.6079,14.5435,14.5692,417700.0
2010-07-07 14:50:00,22.63,22.77,22.62,22.76,510300.0,14.5628,14.6529,14.5564,14.6465,510300.0
2010-07-07 15:00:00,22.76,22.76,22.55,22.59,971100.0,14.6465,14.6465,14.5113,14.5371,971100.0
2010-07-07 15:10:00,22.6,22.78,22.59,22.75,728800.0,14.5435,14.6593,14.5371,14.64,728800.0
2010-07-07 15:20:00,22.75,22.85,22.7,22.85,852800.0,14.64,14.7044,14.6079,14.7044,852800.0
2010-07-07 15:30:00,22.85,22.91,22.79,22.88,1069100.0,14.7044,14.743,14.6658,14.7237,1069100.0
2010-07-07 15:40:00,22.88,22.97,22.84,22.96,1255800.0,14.7237,14.7816,14.6979,14.7752,1255800.0
2010-07-07 15:50:00,22.96,22.99,22.91,22.99,1502100.0,14.7752,14.7945,14.743,14.7945,1502100.0
2010-07-08 09:30:00,23.5,23.7,23.43,23.58,1988000.0,15.1227,15.2514,15.0776,15.1742,1988000.0
2010-07-08 09:40:00,23.58,23.58,23.09,23.13,2030500.0,15.1742,15.1742,14.8588,14.8846,2030500.0
2010-07-08 09:50:00,23.13,23.2,22.9,23.16,1418500.0,14.8846,14.9296,14.7366,14.9039,1418500.0
2010-07-08 10:00:00,23.16,23.18,22.82,22.93,1267300.0,14.9039,14.9167,14.6851,14.7559,1267300.0
2010-07-08 10:10:00,22.93,23.1,22.88,23.05,808200.0,14.7559,14.8653,14.7237,14.8331,808200.0
2010-07-08 10:20:00,23.06,23.17,23.03,23.1,820800.0,14.8395,14.9103,14.8202,14.8653,820800.0
2010-07-08 10:30:00,23.09,23.12,22.87,22.89,887500.0,14.8588,14.8781,14.7173,14.7301,887500.0
2010-07-08 10:40:00,22.89,22.9,22.66,22.88,1510800.0,14.7301,14.7366,14.5821,14.7237,1510800.0
2010-07-08 10:50:00,22.88,22.88,22.65,22.69,710300.0,14.7237,14.7237,14.5757,14.6014,710300.0
2010-07-08 11:00:00,22.68,22.69,22.5,22.65,1093300.0,14.595,14.6014,14.4792,14.5757,1093300.0
2010-07-08 11:10:00,22.64,22.7,22.58,22.67,714400.0,14.5692,14.6079,14.5306,14.5885,714400.0
2010-07-08 11:20:00,22.67,22.85,22.64,22.67,795300.0,14.5885,14.7044,14.5692,14.5885,795300.0
2010-07-08 11:30:00,22.66,22.78,22.59,22.65,617400.0,14.5821,14.6593,14.5371,14.5757,617400.0
2010-07-08 11:40:00,22.65,22.67,22.46,22.47,858400.0,14.5757,14.5885,14.4534,14.4598,858400.0
2010-07-08 11:50:00,22.46,22.51,22.37,22.43,997100.0,14.4534,14.4856,14.3955,14.4341,997100.0
2010-07-08 12:00:00,22.43,22.65,22.39,22.61,540400.0,14.4341,14.5757,14.4084,14.5499,540400.0
2010-07-08 12:10:00,22.6,22.63,22.44,22.59,358800.0,14.5435,14.5628,14.4405,14.5371,358800.0
2010-07-08 12:20:00,22.6,22.64,22.53,22.61,493100.0,14.5435,14.5692,14.4985,14.5499,493100.0
2010-07-08 12:30:00,22.6,22.6,22.46,22.49,370200.0,14.5435,14.5435,14.4534,14.4727,370200.0
2010-07-08 12:40:00,22.5,22.55,22.42,22.54,416600.0,14.4792,14.5113,14.4277,14.5049,416600.0
2010-07-08 12:50:00,22.55,22.6,22.44,22.49,385000.0,14.5113,14.5435,14.4405,14.4727,385000.0
2010-07-08 13:00:00,22.48,22.64,22.47,22.62,368300.0,14.4663,14.5692,14.4598,14.5564,368300.0
2010-07-08 13:10:00,22.63,22.77,22.57,22.75,677300.0,14.5628,14.6529,14.5242,14.64,677300.0
2010-07-08 13:20:00,22.75,22.94,22.72,22.72,1312600.0,14.64,14.7623,14.6207,14.6207,1312600.0
2010-07-08 13:30:00,22.73,22.86,22.68,22.77,602800.0,14.6272,14.7108,14.595,14.6529,602800.0
2010-07-08 13:40:00,22.77,22.77,22.65,22.74,417100.0,14.6529,14.6529,14.5757,14.6336,417100.0
2010-07-08 13:50:00,22.75,22.78,22.56,22.58,629800.0,14.64,14.6593,14.5178,14.5306,629800.0
2010-07-08 14:00:00,22.58,22.67,22.5,22.51,572200.0,14.5306,14.5885,14.4792,14.4856,572200.0
2010-07-08 14:10:00,22.51,22.52,22.26,22.35,1339100.0,14.4856,14.492,14.3247,14.3826,1339100.0
2010-07-08 14:20:00,22.34,22.45,22.29,22.42,627900.0,14.3762,14.447,14.344,14.4277,627900.0
2010-07-08 14:30:00,22.42,22.49,22.37,22.42,642200.0,14.4277,14.4727,14.3955,14.4277,642200.0
2010-07-08 14:40:00,22.42,22.55,22.42,22.53,580500.0,14.4277,14.5113,14.4277,14.4985,580500.0
2010-07-08 14:50:00,22.53,22.7,22.47,22.66,582200.0,14.4985,14.6079,14.4598,14.5821,582200.0
2010-07-08 15:00:00,22.66,22.69,22.43,22.54,778200.0,14.5821,14.6014,14.4341,14.5049,778200.0
2010-07-08 15:10:00,22.54,22.75,22.5,22.73,778300.0,14.5049,14.64,14.4792,14.6272,778300.0
2010-07-08 15:20:00,22.73,22.88,22.73,22.84,1236000.0,14.6272,14.7237,14.6272,14.6979,1236000.0
2010-07-08 15:30:00,22.84,22.96,22.81,22.93,1181800.0,14.6979,14.7752,14.6786,14.7559,1181800.0
2010-07-08 15:40:00,22.93,23.05,22.84,22.95,1509500.0,14.7559,14.8331,14.6979,14.7687,1509500.0
2010-07-08 15:50:00,22.95,23.02,22.87,22.96,1156200.0,14.7687,14.8138,14.7173,14.7752,1156200.0
2010-07-09 09:30:00,22.72,23.2,22.69,23.17,1201400.0,14.6207,14.9296,14.6014,14.9103,1201400.0
2010-07-09 09:40:00,23.17,23.29,22.96,23.0,1119000.0,14.9103,14.9875,14.7752,14.8009,1119000.0
2010-07-09 09:50:00,23.0,23.0,22.67,22.84,1504700.0,14.8009,14.8009,14.5885,14.6979,1504700.0
2010-07-09 10:00:00,22.84,23.08,22.8,22.87,1162000.0,14.6979,14.8524,14.6722,14.7173,1162000.0
2010-07-09 10:10:00,22.87,23.14,22.79,23.12,924200.0,14.7173,14.891,14.6658,14.8781,924200.0
2010-07-09 10:20:00,23.12,23.18,23.02,23.05,709000.0,14.8781,14.9167,14.8138,14.8331,709000.0
2010-07-09 10:30:00,23.05,23.16,22.98,23.12,789000.0,14.8331,14.9039,14.788,14.8781,789000.0
2010-07-09 10:40:00,23.13,23.17,23.0,23.01,623600.0,14.8846,14.9103,14.8009,14.8073,623600.0
2010-07-09 10:50:00,23.0,23.09,22.98,23.05,421400.0,14.8009,14.8588,14.788,14.8331,421400.0
2010-07-09 11:00:00,23.04,23.09,22.95,22.95,565400.0,14.8267,14.8588,14.7687,14.7687,565400.0
2010-07-09 11:10:00,22.95,23.02,22.84,22.94,598900.0,14.7687,14.8138,14.6979,14.7623,598900.0
2010-07-09 11:20:00,22.94,23.01,22.86,22.86,461400.0,14.7623,14.8073,14.7108,14.7108,461400.0
2010-07-09 11:30:00,22.86,22.99,22.83,22.98,543200.0,14.7108,14.7945,14.6915,14.788,543200.0
2010-07-09 11:40:00,22.98,23.08,22.96,23.0,585900.0,14.788,14.8524,14.7752,14.8009,585900.0
2010-07-09 11:50:00,22.99,23.04,22.96,22.97,250000.0,14.7945,14.8267,14.7752,14.7816,250000.0
2010-07-09 12:00:00,22.97,23.01,22.96,23.0,153800.0,14.7816,14.8073,14.7752,14.8009,153800.0
2010-07-09 12:10:00,22.99,23.03,22.91,22.96,284700.0,14.7945,14.8202,14.743,14.7752,284700.0
2010-07-09 12:20:00,22.97,22.99,22.93,22.94,202800.0,14.7816,14.7945,14.7559,14.7623,202800.0
2010-07-09 12:30:00,22.94,22.95,22.86,22.92,354300.0,14.7623,14.7687,14.7108,14.7494,354300.0
2010-07-09 12:40:00,22.93,22.98,22.92,22.93,192300.0,14.7559,14.788,14.7494,14.7559,192300.0
2010-07-09 12:50:00,22.93,23.03,22.93,23.0,292900.0,14.7559,14.8202,14.7559,14.8009,292900.0
2010-07-09 13:00:00,23.0,23.07,22.99,23.03,412700.0,14.8009,14.846,14.7945,14.8202,412700.0
2010-07-09 13:10:00,23.02,23.05,23.0,23.01,207200.0,14.8138,14.8331,14.8009,14.8073,207200.0
2010-07-09 13:20:00,23.01,23.05,22.99,23.04,275600.0,14.8073,14.8331,14.7945,14.8267,275600.0
2010-07-09 13:30:00,23.03,23.16,23.01,23.12,523200.0,14.8202,14.9039,14.8073,14.8781,523200.0
2010-07-09 13:40:00,23.12,23.16,23.04,23.1,412300.0,14.8781,14.9039,14.8267,14.8653,412300.0
2010-07-09 13:50:00,23.1,23.15,23.08,23.13,220500.0,14.8653,14.8974,14.8524,14.8846,220500.0
2010-07-09 14:00:00,23.13,23.16,23.08,23.09,488100.0,14.8846,14.9039,14.8524,14.8588,488100.0
2010-07-09 14:10:00,23.09,23.1,23.03,23.08,399200.0,14.8588,14.8653,14.8202,14.8524,399200.0
2010-07-09 14:20:00,23.08,23.1,23.06,23.07,288000.0,14.8524,14.8653,14.8395,14.846,288000.0
2010-07-09 14:30:00,23.06,23.1,23.05,23.06,218000.0,14.8395,14.8653,14.8331,14.8395,218000.0
2010-07-09 14:40:00,23.07,23.16,23.06,23.14,443700.0,14.846,14.9039,14.8395,14.891,443700.0
2010-07-09 14:50:00,23.14,23.29,23.14,23.26,711300.0,14.891,14.9875,14.891,14.9682,711300.0
2010-07-09 15:00:00,23.27,23.28,23.19,23.19,576600.0,14.9747,14.9811,14.9232,14.9232,576600.0
2010-07-09 15:10:00,23.19,23.35,23.19,23.28,1005300.0,14.9232,15.0261,14.9232,14.9811,1005300.0
2010-07-09 15:20:00,23.29,23.36,23.25,23.29,802000.0,14.9875,15.0326,14.9618,14.9875,802000.0
2010-07-09 15:30:00,23.29,23.4,23.28,23.36,999400.0,14.9875,15.0583,14.9811,15.0326,999400.0
2010-07-09 15:40:00,23.35,23.44,23.3,23.36,1225600.0,15.0261,15.0841,14.994,15.0326,1225600.0
2010-07-09 15:50:00,23.36,23.37,23.28,23.36,960000.0,15.0326,15.039,14.9811,15.0326,960000.0
2010-07-12 09:30:00,23.3,23.5,23.16,23.34,1302100.0,14.994,15.1227,14.9039,15.0197,1302100.0
2010-07-12 09:40:00,23.35,23.62,23.33,23.45,1388500.0,15.0261,15.1999,15.0133,15.0905,1388500.0
2010-07-12 09:50:00,23.44,23.56,23.35,23.5,970400.0,15.0841,15.1613,15.0261,15.1227,970400.0
2010-07-12 10:00:00,23.5,23.56,23.3,23.35,867300.0,15.1227,15.1613,14.994,15.0261,867300.0
2010-07-12 10:10:00,23.35,23.37,23.21,23.34,841600.0,15.0261,15.039,14.936,15.0197,841600.0
2010-07-12 10:20:00,23.34,23.35,23.04,23.11,1064700.0,15.0197,15.0261,14.8267,14.8717,1064700.0
2010-07-12 10:30:00,23.11,23.18,23.03,23.16,542300.0,14.8717,14.9167,14.8202,14.9039,542300.0
2010-07-12 10:40:00,23.15,23.19,23.02,23.06,578100.0,14.8974,14.9232,14.8138,14.8395,578100.0
2010-07-12 10:50:00,23.06,23.06,22.93,23.0,789200.0,14.8395,14.8395,14.7559,14.8009,789200.0
2010-07-12 11:00:00,23.0,23.01,22.81,22.84,816000.0,14.8009,14.8073,14.6786,14.6979,816000.0
2010-07-12 11:10:00,22.85,22.97,22.8,22.91,588300.0,14.7044,14.7816,14.6722,14.743,588300.0
2010-07-12 11:20:00,22.91,22.99,22.85,22.96,428600.0,14.743,14.7945,14.7044,14.7752,428600.0
2010-07-12 11:30:00,22.96,23.01,22.91,22.96,505800.0,14.7752,14.8073,14.743,14.7752,505800.0
2010-07-12 11:40:00,22.97,22.97,22.88,22.88,307300.0,14.7816,14.7816,14.7237,14.7237,307300.0
2010-07-12 11:50:00,22.87,22.92,22.83,22.84,521200.0,14.7173,14.7494,14.6915,14.6979,521200.0
2010-07-12 12:00:00,22.84,22.96,22.82,22.93,708300.0,14.6979,14.7752,14.6851,14.7559,708300.0
2010-07-12 12:10:00,22.94,22.99,22.89,22.91,574000.0,14.7623,14.7945,14.7301,14.743,574000.0
2010-07-12 12:20:00,22.91,22.92,22.8,22.81,616100.0,14.743,14.7494,14.6722,14.6786,616100.0
2010-07-12 12:30:00,22.81,22.92,22.75,22.91,644700.0,14.6786,14.7494,14.64,14.743,644700.0
2010-07-12 12:40:00,22.92,22.94,22.78,22.81,352300.0,14.7494,14.7623,14.6593,14.6786,352300.0
2010-07-12 12:50:00,22.8,22.89,22.75,22.75,320900.0,14.6722,14.7301,14.64,14.64,320900.0
2010-07-12 13:00:00,22.76,22.86,22.73,22.85,419100.0,14.6465,14.7108,14.6272,14.7044,419100.0
2010-07-12 13:10:00,22.85,22.97,22.81,22.89,271800.0,14.7044,14.7816,14.6786,14.7301,271800.0
2010-07-12 13:20:00,22.88,22.91,22.82,22.9,200100.0,14.7237,14.743,14.6851,14.7366,200100.0
2010-07-12 13:30:00,22.9,22.97,22.89,22.93,238800.0,14.7366,14.7816,14.7301,14.7559,238800.0
2010-07-12 13:40:00,22.92,22.95,22.83,22.91,260600.0,14.7494,14.7687,14.6915,14.743,260600.0
2010-07-12 13:50:00,22.91,23.14,22.89,23.14,703300.0,14.743,14.891,14.7301,14.891,703300.0
2010-07-12 14:00:00,23.13,23.27,23.11,23.15,1221700.0,14.8846,14.9747,14.8717,14.8974,1221700.0
2010-07-12 14:10:00,23.15,23.19,23.03,23.06,346000.0,14.8974,14.9232,14.8202,14.8395,346000.0
2010-07-12 14:20:00,23.07,23.14,23.05,23.12,380500.0,14.846,14.891,14.8331,14.8781,380500.0
2010-07-12 14:30:00,23.13,23.14,23.04,23.12,308100.0,14.8846,14.891,14.8267,14.8781,308100.0
2010-07-12 14:40:00,23.12,23.17,23.09,23.15,512100.0,14.8781,14.9103,14.8588,14.8974,512100.0
2010-07-12 14:50:00,23.14,23.16,23.04,23.12,369400.0,14.891,14.9039,14.8267,14.8781,369400.0
2010-07-12 15:00:00,23.12,23.14,22.95,23.02,625700.0,14.8781,14.891,14.7687,14.8138,625700.0
2010-07-12 15:10:00,23.02,23.11,22.99,23.08,396800.0,14.8138,14.8717,14.7945,14.8524,396800.0
2010-07-12 15:20:00,23.07,23.14,23.04,23.1,369300.0,14.846,14.891,14.8267,14.8653,369300.0
2010-07-12 15:30:00,23.1,23.12,23.04,23.11,452600.0,14.8653,14.8781,14.8267,14.8717,452600.0
2010-07-12 15:40:00,23.11,23.17,23.05,23.06,825100.0,14.8717,14.9103,14.8331,14.8395,825100.0
2010-07-12 15:50:00,23.05,23.07,22.97,23.05,1218200.0,14.8331,14.846,14.7816,14.8331,1218200.0
2010-07-13 09:30:00,23.46,23.57,23.38,23.49,1211300.0,15.0969,15.1677,15.0454,15.1162,1211300.0
2010-07-13 09:40:00,23.5,23.54,23.31,23.35,844500.0,15.1227,15.1484,15.0004,15.0261,844500.0
2010-07-13 09:50:00,23.36,23.5,23.33,23.5,674500.0,15.0326,15.1227,15.0133,15.1227,674500.0
2010-07-13 10:00:00,23.49,23.56,23.45,23.45,1074200.0,15.1162,15.1613,15.0905,15.0905,1074200.0
2010-07-13 10:10:00,23.45,23.54,23.44,23.53,719600.0,15.0905,15.1484,15.0841,15.142,719600.0
2010-07-13 10:20:00,23.53,23.79,23.53,23.74,1783400.0,15.142,15.3093,15.142,15.2771,1783400.0
2010-07-13 10:30:00,23.75,23.78,23.65,23.71,739600.0,15.2835,15.3029,15.2192,15.2578,739600.0
2010-07-13 10:40:00,23.72,23.72,23.59,23.65,636500.0,15.2642,15.2642,15.1806,15.2192,636500.0
2010-07-13 10:50:00,23.65,23.74,23.6,23.63,557000.0,15.2192,15.2771,15.187,15.2063,557000.0
2010-07-13 11:00:00,23.63,23.9,23.62,23.9,1088100.0,15.2063,15.3801,15.1999,15.3801,1088100.0
2010-07-13 11:10:00,23.89,23.93,23.8,23.81,714100.0,15.3736,15.3994,15.3157,15.3222,714100.0
2010-07-13 11:20:00,23.8,23.9,23.78,23.88,684100.0,15.3157,15.3801,15.3029,15.3672,684100.0
2010-07-13 11:30:00,23.88,23.93,23.83,23.84,666200.0,15.3672,15.3994,15.335,15.3415,666200.0
2010-07-13 11:40:00,23.83,23.89,23.76,23.76,414800.0,15.335,15.3736,15.29,15.29,414800.0
2010-07-13 11:50:00,23.77,23.85,23.77,23.8,554100.0,15.2964,15.3479,15.2964,15.3157,554100.0
2010-07-13 12:00:00,23.8,23.84,23.77,23.81,328400.0,15.3157,15.3415,15.2964,15.3222,328400.0
2010-07-13 12:10:00,23.82,23.94,23.8,23.94,547400.0,15.3286,15.4058,15.3157,15.4058,547400.0
2010-07-13 12:20:00,23.94,24.06,23.86,24.01,955300.0,15.4058,15.483,15.3543,15.4509,955300.0
2010-07-13 12:30:00,24.01,24.05,24.0,24.0,427800.0,15.4509,15.4766,15.4444,15.4444,427800.0
2010-07-13 12:40:00,24.0,24.0,23.92,23.96,354200.0,15.4444,15.4444,15.3929,15.4187,354200.0
2010-07-13 12:50:00,23.95,24.05,23.94,23.95,470000.0,15.4123,15.4766,15.4058,15.4123,470000.0
2010-07-13 13:00:00,23.96,24.04,23.94,24.01,361400.0,15.4187,15.4702,15.4058,15.4509,361400.0
2010-07-13 13:10:00,24.01,24.02,23.78,23.86,682500.0,15.4509,15.4573,15.3029,15.3543,682500.0
2010-07-13 13:20:00,23.86,23.93,23.79,23.85,563300.0,15.3543,15.3994,15.3093,15.3479,563300.0
2010-07-13 13:30:00,23.84,23.91,23.79,23.89,345000.0,15.3415,15.3865,15.3093,15.3736,345000.0
2010-07-13 13:40:00,23.89,23.91,23.84,23.86,280300.0,15.3736,15.3865,15.3415,15.3543,280300.0
2010-07-13 13:50:00,23.85,23.9,23.81,23.88,300100.0,15.3479,15.3801,15.3222,15.3672,300100.0
2010-07-13 14:00:00,23.88,24.01,23.87,23.95,432900.0,15.3672,15.4509,15.3608,15.4123,432900.0
2010-07-13 14:10:00,23.95,24.04,23.93,24.02,521700.0,15.4123,15.4702,15.3994,15.4573,521700.0
2010-07-13 14:20:00,24.01,24.12,23.98,24.1,964300.0,15.4509,15.5217,15.4316,15.5088,964300.0
2010-07-13 14:30:00,24.1,24.17,24.1,24.16,610600.0,15.5088,15.5538,15.5088,15.5474,610600.0
2010-07-13 14:40:00,24.15,24.23,24.13,24.21,698900.0,15.541,15.5924,15.5281,15.5796,698900.0
2010-07-13 14:50:00,24.21,24.23,24.13,24.22,508200.0,15.5796,15.5924,15.5281,15.586,508200.0
2010-07-13 15:00:00,24.22,24.27,24.22,24.23,643400.0,15.586,15.6182,15.586,15.5924,643400.0
2010-07-13 15:10:00,24.23,24.25,24.19,24.22,461600.0,15.5924,15.6053,15.5667,15.586,461600.0
2010-07-13 15:20:00,24.22,24.23,24.12,24.2,495000.0,15.586,15.5924,15.5217,15.5731,495000.0
2010-07-13 15:30:00,24.2,24.2,24.1,24.17,865100.0,15.5731,15.5731,15.5088,15.5538,865100.0
2010-07-13 15:40:00,24.16,24.18,24.04,24.04,1083300.0,15.5474,15.5603,15.4702,15.4702,1083300.0
2010-07-13 15:50:00,24.05,24.09,23.94,23.97,1129400.0,15.4766,15.5023,15.4058,15.4251,1129400.0
2010-07-14 09:30:00,24.07,24.07,23.65,23.75,1313700.0,15.4895,15.4895,15.2192,15.2835,1313700.0
2010-07-14 09:40:00,23.75,23.99,23.72,23.93,1060700.0,15.2835,15.438,15.2642,15.3994,1060700.0
2010-07-14 09:50:00,23.93,23.95,23.82,23.86,547600.0,15.3994,15.4123,15.3286,15.3543,547600.0
2010-07-14 10:00:00,23.86,23.88,23.72,23.87,732900.0,15.3543,15.3672,15.2642,15.3608,732900.0
2010-07-14 10:10:00,23.86,24.01,23.8,23.97,1023800.0,15.3543,15.4509,15.3157,15.4251,1023800.0
2010-07-14 10:20:00,23.97,24.25,23.97,24.19,1185100.0,15.4251,15.6053,15.4251,15.5667,1185100.0
2010-07-14 10:30:00,24.19,24.27,24.13,24.15,978500.0,15.5667,15.6182,15.5281,15.541,978500.0
2010-07-14 10:40:00,24.15,24.25,24.09,24.18,581700.0,15.541,15.6053,15.5023,15.5603,581700.0
2010-07-14 10:50:00,24.18,24.21,24.04,24.18,638200.0,15.5603,15.5796,15.4702,15.5603,638200.0
2010-07-14 11:00:00,24.18,24.38,24.14,24.34,1031100.0,15.5603,15.689,15.5345,15.6632,1031100.0
2010-07-14 11:10:00,24.34,24.39,24.27,24.37,541200.0,15.6632,15.6954,15.6182,15.6825,541200.0
2010-07-14 11:20:00,24.38,24.45,24.31,24.44,722100.0,15.689,15.734,15.6439,15.7276,722100.0
2010-07-14 11:30:00,24.44,24.51,24.39,24.41,824600.0,15.7276,15.7726,15.6954,15.7083,824600.0
2010-07-14 11:40:00,24.41,24.5,24.37,24.48,582800.0,15.7083,15.7662,15.6825,15.7533,582800.0
2010-07-14 11:50:00,24.48,24.5,24.41,24.44,554400.0,15.7533,15.7662,15.7083,15.7276,554400.0
2010-07-14 12:00:00,24.43,24.47,24.36,24.45,569500.0,15.7211,15.7469,15.6761,15.734,569500.0
2010-07-14 12:10:00,24.46,24.54,24.41,24.52,565200.0,15.7404,15.7919,15.7083,15.7791,565200.0
2010-07-14 12:20:00,24.53,24.66,24.49,24.65,639400.0,15.7855,15.8691,15.7598,15.8627,639400.0
2010-07-14 12:30:00,24.65,24.77,24.64,24.65,835900.0,15.8627,15.9399,15.8563,15.8627,835900.0
2010-07-14 12:40:00,24.66,24.7,24.62,24.62,383700.0,15.8691,15.8949,15.8434,15.8434,383700.0
2010-07-14 12:50:00,24.62,24.7,24.55,24.7,493600.0,15.8434,15.8949,15.7984,15.8949,493600.0
2010-07-14 13:00:00,24.69,24.71,24.56,24.62,477300.0,15.8885,15.9013,15.8048,15.8434,477300.0
2010-07-14 13:10:00,24.62,24.68,24.59,24.63,350800.0,15.8434,15.882,15.8241,15.8498,350800.0
2010-07-14 13:20:00,24.63,24.67,24.55,24.61,367600.0,15.8498,15.8756,15.7984,15.837,367600.0
2010-07-14 13:30:00,24.6,24.66,24.55,24.57,642500.0,15.8305,15.8691,15.7984,15.8112,642500.0
2010-07-14 13:40:00,24.56,24.59,24.43,24.43,741000.0,15.8048,15.8241,15.7211,15.7211,741000.0
2010-07-14 13:50:00,24.43,24.44,24.22,24.29,1161800.0,15.7211,15.7276,15.586,15.631,1161800.0
2010-07-14 14:00:00,24.3,24.3,24.08,24.15,1285000.0,15.6375,15.6375,15.4959,15.541,1285000.0
2010-07-14 14:10:00,24.15,24.2,24.1,24.17,967100.0,15.541,15.5731,15.5088,15.5538,967100.0
2010-07-14 14:20:00,24.17,24.25,24.0,24.08,1123700.0,15.5538,15.6053,15.4444,15.4959,1123700.0
2010-07-14 14:30:00,24.09,24.23,24.05,24.19,769500.0,15.5023,15.5924,15.4766,15.5667,769500.0
2010-07-14 14:40:00,24.18,24.22,24.09,24.2,547700.0,15.5603,15.586,15.5023,15.5731,547700.0
2010-07-14 14:50:00,24.2,24.29,24.15,24.28,597600.0,15.5731,15.631,15.541,15.6246,597600.0
2010-07-14 15:00:00,24.28,24.42,24.28,24.32,908700.0,15.6246,15.7147,15.6246,15.6504,908700.0
2010-07-14 15:10:00,24.31,24.42,24.25,24.38,603000.0,15.6439,15.7147,15.6053,15.689,603000.0
2010-07-14 15:20:00,24.38,24.5,24.35,24.46,1069600.0,15.689,15.7662,15.6697,15.7404,1069600.0
2010-07-14 15:30:00,24.46,24.46,24.31,24.32,852300.0,15.7404,15.7404,15.6439,15.6504,852300.0
2010-07-14 15:40:00,24.32,24.38,24.19,24.37,1183200.0,15.6504,15.689,15.5667,15.6825,1183200.0
2010-07-14 15:50:00,24.37,24.39,24.3,24.36,1542000.0,15.6825,15.6954,15.6375,15.6761,1542000.0
2010-07-15 09:30:00,24.39,24.65,24.22,24.45,1193700.0,15.6954,15.8627,15.586,15.734,1193700.0
2010-07-15 09:40:00,24.46,24.47,24.23,24.34,1553300.0,15.7404,15.7469,15.5924,15.6632,1553300.0
2010-07-15 09:50:00,24.34,24.53,24.29,24.52,1184800.0,15.6632,15.7855,15.631,15.7791,1184800.0
2010-07-15 10:00:00,24.52,24.52,24.04,24.08,1450900.0,15.7791,15.7791,15.4702,15.4959,1450900.0
2010-07-15 10:10:00,24.09,24.09,23.9,24.01,1805600.0,15.5023,15.5023,15.3801,15.4509,1805600.0
2010-07-15 10:20:00,24.0,24.2,23.91,24.18,956600.0,15.4444,15.5731,15.3865,15.5603,956600.0
2010-07-15 10:30:00,24.19,24.24,24.08,24.2,871600.0,15.5667,15.5989,15.4959,15.5731,871600.0
2010-07-15 10:40:00,24.2,24.22,24.06,24.2,744600.0,15.5731,15.586,15.483,15.5731,744600.0
2010-07-15 10:50:00,24.2,24.2,24.0,24.01,618600.0,15.5731,15.5731,15.4444,15.4509,618600.0
2010-07-15 11:00:00,24.01,24.05,23.88,23.93,715300.0,15.4509,15.4766,15.3672,15.3994,715300.0
2010-07-15 11:10:00,23.93,24.1,23.92,24.01,426200.0,15.3994,15.5088,15.3929,15.4509,426200.0
2010-07-15 11:20:00,24.0,24.09,24.0,24.04,378600.0,15.4444,15.5023,15.4444,15.4702,378600.0
2010-07-15 11:30:00,24.05,24.07,23.93,24.0,573600.0,15.4766,15.4895,15.3994,15.4444,573600.0
2010-07-15 11:40:00,24.0,24.1,23.96,24.02,555700.0,15.4444,15.5088,15.4187,15.4573,555700.0
2010-07-15 11:50:00,24.02,24.12,24.0,24.03,395100.0,15.4573,15.5217,15.4444,15.4637,395100.0
2010-07-15 12:00:00,24.03,24.03,23.95,23.99,374300.0,15.4637,15.4637,15.4123,15.438,374300.0
2010-07-15 12:10:00,23.99,24.08,23.97,23.98,283800.0,15.438,15.4959,15.4251,15.4316,283800.0
2010-07-15 12:20:00,23.99,23.99,23.91,23.93,350000.0,15.438,15.438,15.3865,15.3994,350000.0
2010-07-15 12:30:00,23.93,23.96,23.9,23.94,345600.0,15.3994,15.4187,15.3801,15.4058,345600.0
2010-07-15 12:40:00,23.94,23.95,23.8,23.85,580500.0,15.4058,15.4123,15.3157,15.3479,580500.0
2010-07-15 12:50:00,23.85,23.97,23.84,23.86,351500.0,15.3479,15.4251,15.3415,15.3543,351500.0
2010-07-15 13:00:00,23.86,24.04,23.85,24.0,482900.0,15.3543,15.4702,15.3479,15.4444,482900.0
2010-07-15 13:10:00,24.0,24.05,23.92,24.03,372700.0,15.4444,15.4766,15.3929,15.4637,372700.0
2010-07-15 13:20:00,24.03,24.26,24.03,24.15,857300.0,15.4637,15.6117,15.4637,15.541,857300.0
2010-07-15 13:30:00,24.16,24.22,24.09,24.15,335300.0,15.5474,15.586,15.5023,15.541,335300.0
2010-07-15 13:40:00,24.16,24.28,24.12,24.24,545200.0,15.5474,15.6246,15.5217,15.5989,545200.0
2010-07-15 13:50:00,24.23,24.23,24.15,24.19,225900.0,15.5924,15.5924,15.541,15.5667,225900.0
2010-07-15 14:00:00,24.18,24.27,24.15,24.15,404700.0,15.5603,15.6182,15.541,15.541,404700.0
2010-07-15 14:10:00,24.15,24.24,24.09,24.24,474800.0,15.541,15.5989,15.5023,15.5989,474800.0
2010-07-15 14:20:00,24.24,24.27,24.18,24.26,360500.0,15.5989,15.6182,15.5603,15.6117,360500.0
2010-07-15 14:30:00,24.26,24.37,24.25,24.31,673000.0,15.6117,15.6825,15.6053,15.6439,673000.0
2010-07-15 14:40:00,24.31,24.32,24.19,24.27,426200.0,15.6439,15.6504,15.5667,15.6182,426200.0
2010-07-15 14:50:00,24.27,24.3,24.17,24.19,278800.0,15.6182,15.6375,15.5538,15.5667,278800.0
2010-07-15 15:00:00,24.19,24.23,24.09,24.13,411700.0,15.5667,15.5924,15.5023,15.5281,411700.0
2010-07-15 15:10:00,24.12,24.12,23.99,24.06,664400.0,15.5217,15.5217,15.438,15.483,664400.0
2010-07-15 15:20:00,24.06,24.09,23.97,24.05,907600.0,15.483,15.5023,15.4251,15.4766,907600.0
2010-07-15 15:30:00,24.06,24.14,24.02,24.05,1210600.0,15.483,15.5345,15.4573,15.4766,1210600.0
2010-07-15 15:40:00,24.06,24.15,24.02,24.02,1617800.0,15.483,15.541,15.4573,15.4573,1617800.0
2010-07-15 15:50:00,24.03,24.15,24.02,24.13,1379200.0,15.4637,15.541,15.4573,15.5281,1379200.0
2010-07-16 09:30:00,24.09,24.26,24.0,24.07,1545000.0,15.5023,15.6117,15.4444,15.4895,1545000.0
2010-07-16 09:40:00,24.07,24.22,23.93,24.06,1506300.0,15.4895,15.586,15.3994,15.483,1506300.0
2010-07-16 09:50:00,24.06,24.1,23.86,23.88,1086800.0,15.483,15.5088,15.3543,15.3672,1086800.0
2010-07-16 10:00:00,23.89,23.95,23.65,23.77,1448000.0,15.3736,15.4123,15.2192,15.2964,1448000.0
2010-07-16 10:10:00,23.76,23.91,23.75,23.88,886600.0,15.29,15.3865,15.2835,15.3672,886600.0
2010-07-16 10:20:00,23.88,23.89,23.8,23.81,576700.0,15.3672,15.3736,15.3157,15.3222,576700.0
2010-07-16 10:30:00,23.81,23.83,23.69,23.81,727800.0,15.3222,15.335,15.2449,15.3222,727800.0
2010-07-16 10:40:00,23.81,23.93,23.78,23.88,522200.0,15.3222,15.3994,15.3029,15.3672,522200.0
2010-07-16 10:50:00,23.88,24.0,23.88,23.95,625600.0,15.3672,15.4444,15.3672,15.4123,625600.0
2010-07-16 11:00:00,23.94,23.96,23.83,23.84,397300.0,15.4058,15.4187,15.335,15.3415,397300.0
2010-07-16 11:10:00,23.84,23.86,23.78,23.78,364400.0,15.3415,15.3543,15.3029,15.3029,364400.0
2010-07-16 11:20:00,23.78,23.88,23.75,23.87,626900.0,15.3029,15.3672,15.2835,15.3608,626900.0
2010-07-16 11:30:00,23.87,23.88,23.75,23.8,578200.0,15.3608,15.3672,15.2835,15.3157,578200.0
2010-07-16 11:40:00,23.8,23.81,23.67,23.76,974900.0,15.3157,15.3222,15.2321,15.29,974900.0
2010-07-16 11:50:00,23.76,23.8,23.66,23.66,801500.0,15.29,15.3157,15.2256,15.2256,801500.0
2010-07-16 12:00:00,23.67,23.82,23.66,23.81,765200.0,15.2321,15.3286,15.2256,15.3222,765200.0
2010-07-16 12:10:00,23.81,23.85,23.73,23.8,556300.0,15.3222,15.3479,15.2707,15.3157,556300.0
2010-07-16 12:20:00,23.81,23.86,23.78,23.83,319500.0,15.3222,15.3543,15.3029,15.335,319500.0
2010-07-16 12:30:00,23.82,23.84,23.77,23.79,510000.0,15.3286,15.3415,15.2964,15.3093,510000.0
2010-07-16 12:40:00,23.79,23.87,23.78,23.87,292200.0,15.3093,15.3608,15.3029,15.3608,292200.0
2010-07-16 12:50:00,23.86,23.86,23.81,23.81,289100.0,15.3543,15.3543,15.3222,15.3222,289100.0
2010-07-16 13:00:00,23.81,23.85,23.77,23.82,314800.0,15.3222,15.3479,15.2964,15.3286,314800.0
2010-07-16 13:10:00,23.82,23.89,23.77,23.86,337200.0,15.3286,15.3736,15.2964,15.3543,337200.0
2010-07-16 13:20:00,23.85,23.9,23.73,23.77,472200.0,15.3479,15.3801,15.2707,15.2964,472200.0
2010-07-16 13:30:00,23.78,23.88,23.74,23.82,316300.0,15.3029,15.3672,15.2771,15.3286,316300.0
2010-07-16 13:40:00,23.83,23.83,23.67,23.74,638100.0,15.335,15.335,15.2321,15.2771,638100.0
2010-07-16 13:50:00,23.73,23.74,23.6,23.63,600800.0,15.2707,15.2771,15.187,15.2063,600800.0
2010-07-16 14:00:00,23.63,23.65,23.57,23.61,464600.0,15.2063,15.2192,15.1677,15.1935,464600.0
2010-07-16 14:10:00,23.61,23.65,23.53,23.54,464700.0,15.1935,15.2192,15.142,15.1484,464700.0
2010-07-16 14:20:00,23.53,23.63,23.52,23.57,421800.0,15.142,15.2063,15.1355,15.1677,421800.0
2010-07-16 14:30:00,23.57,23.6,23.52,23.55,395900.0,15.1677,15.187,15.1355,15.1548,395900.0
2010-07-16 14:40:00,23.55,23.59,23.49,23.53,533900.0,15.1548,15.1806,15.1162,15.142,533900.0
2010-07-16 14:50:00,23.52,23.59,23.5,23.51,405400.0,15.1355,15.1806,15.1227,15.1291,405400.0
2010-07-16 15:00:00,23.52,23.6,23.5,23.53,416200.0,15.1355,15.187,15.1227,15.142,416200.0
2010-07-16 15:10:00,23.53,23.55,23.47,23.49,706500.0,15.142,15.1548,15.1034,15.1162,706500.0
2010-07-16 15:20:00,23.48,23.5,23.38,23.45,788300.0,15.1098,15.1227,15.0454,15.0905,788300.0
2010-07-16 15:30:00,23.45,23.57,23.45,23.5,1128900.0,15.0905,15.1677,15.0905,15.1227,1128900.0
2010-07-16 15:40:00,23.49,23.53,23.46,23.49,1841200.0,15.1162,15.142,15.0969,15.1162,1841200.0
2010-07-16 15:50:00,23.49,23.6,23.47,23.5,2120200.0,15.1162,15.187,15.1034,15.1227,2120200.0
2010-07-19 09:30:00,23.75,23.76,23.28,23.3,1229100.0,15.2835,15.29,14.9811,14.994,1229100.0
2010-07-19 09:40:00,23.3,23.7,23.29,23.51,1235000.0,14.994,15.2514,14.9875,15.1291,1235000.0
2010-07-19 09:50:00,23.51,23.6,23.4,23.45,619300.0,15.1291,15.187,15.0583,15.0905,619300.0
2010-07-19 10:00:00,23.45,23.55,23.29,23.32,962600.0,15.0905,15.1548,14.9875,15.0068,962600.0
2010-07-19 10:10:00,23.32,23.32,23.03,23.07,1424700.0,15.0068,15.0068,14.8202,14.846,1424700.0
2010-07-19 10:20:00,23.07,23.07,22.77,22.84,1845200.0,14.846,14.846,14.6529,14.6979,1845200.0
2010-07-19 10:30:00,22.83,22.98,22.76,22.76,1105700.0,14.6915,14.788,14.6465,14.6465,1105700.0
2010-07-19 10:40:00,22.76,22.84,22.68,22.7,962600.0,14.6465,14.6979,14.595,14.6079,962600.0
2010-07-19 10:50:00,22.7,22.77,22.62,22.75,596500.0,14.6079,14.6529,14.5564,14.64,596500.0
2010-07-19 11:00:00,22.75,22.92,22.67,22.89,1362300.0,14.64,14.7494,14.5885,14.7301,1362300.0
2010-07-19 11:10:00,22.89,22.99,22.82,22.94,632200.0,14.7301,14.7945,14.6851,14.7623,632200.0
2010-07-19 11:20:00,22.93,23.02,22.9,22.91,617400.0,14.7559,14.8138,14.7366,14.743,617400.0
2010-07-19 11:30:00,22.92,22.97,22.77,22.77,444900.0,14.7494,14.7816,14.6529,14.6529,444900.0
2010-07-19 11:40:00,22.77,22.85,22.75,22.8,340700.0,14.6529,14.7044,14.64,14.6722,340700.0
2010-07-19 11:50:00,22.8,22.94,22.79,22.9,288900.0,14.6722,14.7623,14.6658,14.7366,288900.0
2010-07-19 12:00:00,22.89,22.92,22.78,22.84,284800.0,14.7301,14.7494,14.6593,14.6979,284800.0
2010-07-19 12:10:00,22.84,22.89,22.75,22.88,287600.0,14.6979,14.7301,14.64,14.7237,287600.0
2010-07-19 12:20:00,22.88,22.95,22.85,22.93,248400.0,14.7237,14.7687,14.7044,14.7559,248400.0
2010-07-19 12:30:00,22.93,22.98,22.88,22.98,186500.0,14.7559,14.788,14.7237,14.788,186500.0
2010-07-19 12:40:00,22.98,23.25,22.97,23.24,1192600.0,14.788,14.9618,14.7816,14.9554,1192600.0
2010-07-19 12:50:00,23.23,23.3,23.13,23.19,436800.0,14.9489,14.994,14.8846,14.9232,436800.0
2010-07-19 13:00:00,23.18,23.25,23.16,23.2,353800.0,14.9167,14.9618,14.9039,14.9296,353800.0
2010-07-19 13:10:00,23.21,23.22,23.09,23.1,307200.0,14.936,14.9425,14.8588,14.8653,307200.0
2010-07-19 13:20:00,23.09,23.24,23.09,23.17,314800.0,14.8588,14.9554,14.8588,14.9103,314800.0
2010-07-19 13:30:00,23.17,23.38,23.17,23.22,684600.0,14.9103,15.0454,14.9103,14.9425,684600.0
2010-07-19 13:40:00,23.23,23.25,23.16,23.21,266700.0,14.9489,14.9618,14.9039,14.936,266700.0
2010-07-19 13:50:00,23.21,23.29,23.18,23.25,282400.0,14.936,14.9875,14.9167,14.9618,282400.0
2010-07-19 14:00:00,23.25,23.39,23.23,23.34,423700.0,14.9618,15.0519,14.9489,15.0197,423700.0
2010-07-19 14:10:00,23.34,23.58,23.34,23.57,723800.0,15.0197,15.1742,15.0197,15.1677,723800.0
2010-07-19 14:20:00,23.57,23.59,23.48,23.5,475200.0,15.1677,15.1806,15.1098,15.1227,475200.0
2010-07-19 14:30:00,23.5,23.62,23.46,23.6,542000.0,15.1227,15.1999,15.0969,15.187,542000.0
2010-07-19 14:40:00,23.6,23.72,23.56,23.7,818100.0,15.187,15.2642,15.1613,15.2514,818100.0
2010-07-19 14:50:00,23.69,23.76,23.62,23.65,709300.0,15.2449,15.29,15.1999,15.2192,709300.0
2010-07-19 15:00:00,23.65,23.84,23.61,23.82,756300.0,15.2192,15.3415,15.1935,15.3286,756300.0
2010-07-19 15:10:00,23.82,23.83,23.72,23.75,656900.0,15.3286,15.335,15.2642,15.2835,656900.0
2010-07-19 15:20:00,23.74,23.75,23.61,23.65,754500.0,15.2771,15.2835,15.1935,15.2192,754500.0
2010-07-19 15:30:00,23.65,23.74,23.63,23.65,604400.0,15.2192,15.2771,15.2063,15.2192,604400.0
2010-07-19 15:40:00,23.65,23.74,23.61,23.68,1204200.0,15.2192,15.2771,15.1935,15.2385,1204200.0
2010-07-19 15:50:00,23.68,23.75,23.63,23.7,1265800.0,15.2385,15.2835,15.2063,15.2514,1265800.0
2010-07-20 09:30:00,22.9,23.39,22.88,23.27,1404700.0,14.7366,15.0519,14.7237,14.9747,1404700.0
2010-07-20 09:40:00,23.27,23.5,23.11,23.49,1305000.0,14.9747,15.1227,14.8717,15.1162,1305000.0
2010-07-20 09:50:00,23.48,23.75,23.47,23.58,1133100.0,15.1098,15.2835,15.1034,15.1742,1133100.0
2010-07-20 10:00:00,23.58,23.68,23.43,23.5,849000.0,15.1742,15.2385,15.0776,15.1227,849000.0
2010-07-20 10:10:00,23.51,23.68,23.45,23.68,585400.0,15.1291,15.2385,15.0905,15.2385,585400.0
2010-07-20 10:20:00,23.67,23.89,23.65,23.76,1101800.0,15.2321,15.3736,15.2192,15.29,1101800.0
2010-07-20 10:30:00,23.76,23.82,23.63,23.76,661000.0,15.29,15.3286,15.2063,15.29,661000.0
2010-07-20 10:40:00,23.76,24.02,23.69,24.01,1140400.0,15.29,15.4573,15.2449,15.4509,1140400.0
2010-07-20 10:50:00,24.01,24.02,23.88,23.91,894000.0,15.4509,15.4573,15.3672,15.3865,894000.0
2010-07-20 11:00:00,23.91,24.14,23.9,24.14,1193000.0,15.3865,15.5345,15.3801,15.5345,1193000.0
2010-07-20 11:10:00,24.13,24.35,24.11,24.32,1425800.0,15.5281,15.6697,15.5152,15.6504,1425800.0
2010-07-20 11:20:00,24.32,24.38,24.21,24.29,839300.0,15.6504,15.689,15.5796,15.631,839300.0
2010-07-20 11:30:00,24.29,24.32,24.19,24.19,637700.0,15.631,15.6504,15.5667,15.5667,637700.0
2010-07-20 11:40:00,24.19,24.28,24.13,24.27,674500.0,15.5667,15.6246,15.5281,15.6182,674500.0
2010-07-20 11:50:00,24.27,24.28,24.15,24.18,433400.0,15.6182,15.6246,15.541,15.5603,433400.0
2010-07-20 12:00:00,24.19,24.28,24.15,24.26,520200.0,15.5667,15.6246,15.541,15.6117,520200.0
2010-07-20 12:10:00,24.26,24.33,24.05,24.06,1048400.0,15.6117,15.6568,15.4766,15.483,1048400.0
2010-07-20 12:20:00,24.06,24.16,24.05,24.11,428800.0,15.483,15.5474,15.4766,15.5152,428800.0
2010-07-20 12:30:00,24.11,24.18,24.08,24.1,292200.0,15.5152,15.5603,15.4959,15.5088,292200.0
2010-07-20 12:40:00,24.1,24.24,24.09,24.23,327200.0,15.5088,15.5989,15.5023,15.5924,327200.0
2010-07-20 12:50:00,24.23,24.27,24.19,24.24,353700.0,15.5924,15.6182,15.5667,15.5989,353700.0
2010-07-20 13:00:00,24.24,24.29,24.22,24.24,475200.0,15.5989,15.631,15.586,15.5989,475200.0
2010-07-20 13:10:00,24.24,24.29,24.15,24.28,530700.0,15.5989,15.631,15.541,15.6246,530700.0
2010-07-20 13:20:00,24.27,24.34,24.21,24.31,451300.0,15.6182,15.6632,15.5796,15.6439,451300.0
2010-07-20 13:30:00,24.3,24.44,24.28,24.4,848600.0,15.6375,15.7276,15.6246,15.7018,848600.0
2010-07-20 13:40:00,24.4,24.48,24.36,24.41,542300.0,15.7018,15.7533,15.6761,15.7083,542300.0
2010-07-20 13:50:00,24.41,24.59,24.4,24.58,932600.0,15.7083,15.8241,15.7018,15.8177,932600.0
2010-07-20 14:00:00,24.58,24.6,24.47,24.5,737900.0,15.8177,15.8305,15.7469,15.7662,737900.0
2010-07-20 14:10:00,24.5,24.54,24.42,24.49,574900.0,15.7662,15.7919,15.7147,15.7598,574900.0
2010-07-20 14:20:00,24.49,24.53,24.4,24.51,552100.0,15.7598,15.7855,15.7018,15.7726,552100.0
2010-07-20 14:30:00,24.51,24.55,24.45,24.49,480800.0,15.7726,15.7984,15.734,15.7598,480800.0
2010-07-20 14:40:00,24.49,24.57,24.43,24.55,548100.0,15.7598,15.8112,15.7211,15.7984,548100.0
2010-07-20 14:50:00,24.56,24.6,24.5,24.51,573600.0,15.8048,15.8305,15.7662,15.7726,573600.0
2010-07-20 15:00:00,24.52,24.74,24.49,24.69,1069600.0,15.7791,15.9206,15.7598,15.8885,1069600.0
2010-07-20 15:10:00,24.68,24.87,24.68,24.77,1197800.0,15.882,16.0043,15.882,15.9399,1197800.0
2010-07-20 15:20:00,24.76,24.93,24.76,24.87,858000.0,15.9335,16.0429,15.9335,16.0043,858000.0
2010-07-20 15:30:00,24.87,24.95,24.79,24.79,1423000.0,16.0043,16.0558,15.9528,15.9528,1423000.0
2010-07-20 15:40:00,24.79,24.93,24.76,24.92,1022800.0,15.9528,16.0429,15.9335,16.0365,1022800.0
2010-07-20 15:50:00,24.93,24.95,24.82,24.89,1500700.0,16.0429,16.0558,15.9721,16.0172,1500700.0
2010-07-21 09:30:00,25.17,25.3,24.82,24.84,1952200.0,16.1973,16.281,15.9721,15.985,1952200.0
2010-07-21 09:40:00,24.83,24.95,24.61,24.72,1712500.0,15.9785,16.0558,15.837,15.9078,1712500.0
2010-07-21 09:50:00,24.71,24.86,24.62,24.82,940600.0,15.9013,15.9979,15.8434,15.9721,940600.0
2010-07-21 10:00:00,24.81,24.81,24.51,24.52,1025900.0,15.9657,15.9657,15.7726,15.7791,1025900.0
2010-07-21 10:10:00,24.52,24.73,24.51,24.64,829000.0,15.7791,15.9142,15.7726,15.8563,829000.0
2010-07-21 10:20:00,24.64,24.86,24.61,24.85,744300.0,15.8563,15.9979,15.837,15.9914,744300.0
2010-07-21 10:30:00,24.85,24.86,24.58,24.59,611500.0,15.9914,15.9979,15.8177,15.8241,611500.0
2010-07-21 10:40:00,24.58,24.7,24.54,24.68,446900.0,15.8177,15.8949,15.7919,15.882,446900.0
2010-07-21 10:50:00,24.68,24.77,24.59,24.62,395800.0,15.882,15.9399,15.8241,15.8434,395800.0
2010-07-21 11:00:00,24.62,24.65,24.33,24.33,741800.0,15.8434,15.8627,15.6568,15.6568,741800.0
2010-07-21 11:10:00,24.34,24.43,24.27,24.41,874600.0,15.6632,15.7211,15.6182,15.7083,874600.0
2010-07-21 11:20:00,24.41,24.54,24.41,24.5,529900.0,15.7083,15.7919,15.7083,15.7662,529900.0
2010-07-21 11:30:00,24.5,24.6,24.39,24.6,368200.0,15.7662,15.8305,15.6954,15.8305,368200.0
2010-07-21 11:40:00,24.6,24.64,24.54,24.59,395300.0,15.8305,15.8563,15.7919,15.8241,395300.0
2010-07-21 11:50:00,24.58,24.65,24.54,24.65,319100.0,15.8177,15.8627,15.7919,15.8627,319100.0
2010-07-21 12:00:00,24.65,24.73,24.59,24.6,440000.0,15.8627,15.9142,15.8241,15.8305,440000.0
2010-07-21 12:10:00,24.6,24.84,24.59,24.73,617600.0,15.8305,15.985,15.8241,15.9142,617600.0
2010-07-21 12:20:00,24.74,24.82,24.73,24.79,378200.0,15.9206,15.9721,15.9142,15.9528,378200.0
2010-07-21 12:30:00,24.8,24.93,24.79,24.9,553100.0,15.9592,16.0429,15.9528,16.0236,553100.0
2010-07-21 12:40:00,24.91,24.98,24.86,24.96,428300.0,16.03,16.0751,15.9979,16.0622,428300.0
2010-07-21 12:50:00,24.96,24.96,24.8,24.86,466000.0,16.0622,16.0622,15.9592,15.9979,466000.0
2010-07-21 13:00:00,24.85,24.99,24.82,24.99,373100.0,15.9914,16.0815,15.9721,16.0815,373100.0
2010-07-21 13:10:00,24.98,25.1,24.96,24.98,817100.0,16.0751,16.1523,16.0622,16.0751,817100.0
2010-07-21 13:20:00,24.99,25.01,24.87,25.0,382600.0,16.0815,16.0944,16.0043,16.0879,382600.0
2010-07-21 13:30:00,25.0,25.07,24.99,25.0,869300.0,16.0879,16.133,16.0815,16.0879,869300.0
2010-07-21 13:40:00,25.0,25.0,24.82,24.91,639600.0,16.0879,16.0879,15.9721,16.03,639600.0
2010-07-21 13:50:00,24.92,24.99,24.85,24.85,454800.0,16.0365,16.0815,15.9914,15.9914,454800.0
2010-07-21 14:00:00,24.85,24.88,24.68,24.73,1038100.0,15.9914,16.0107,15.882,15.9142,1038100.0
2010-07-21 14:10:00,24.73,24.74,24.34,24.62,1578700.0,15.9142,15.9206,15.6632,15.8434,1578700.0
2010-07-21 14:20:00,24.62,24.65,24.46,24.54,835900.0,15.8434,15.8627,15.7404,15.7919,835900.0
2010-07-21 14:30:00,24.54,24.54,24.33,24.47,758000.0,15.7919,15.7919,15.6568,15.7469,758000.0
2010-07-21 14:40:00,24.47,24.54,24.39,24.41,601100.0,15.7469,15.7919,15.6954,15.7083,601100.0
2010-07-21 14:50:00,24.4,24.44,24.15,24.2,1027000.0,15.7018,15.7276,15.541,15.5731,1027000.0
2010-07-21 15:00:00,24.21,24.37,24.15,24.34,757100.0,15.5796,15.6825,15.541,15.6632,757100.0
2010-07-21 15:10:00,24.34,24.52,24.28,24.28,747000.0,15.6632,15.7791,15.6246,15.6246,747000.0
2010-07-21 15:20:00,24.28,24.47,24.26,24.3,739800.0,15.6246,15.7469,15.6117,15.6375,739800.0
2010-07-21 15:30:00,24.3,24.42,24.29,24.32,717800.0,15.6375,15.7147,15.631,15.6504,717800.0
2010-07-21 15:40:00,24.33,24.4,24.19,24.38,1192900.0,15.6568,15.7018,15.5667,15.689,1192900.0
2010-07-21 15:50:00,24.38,24.44,24.29,24.34,1111700.0,15.689,15.7276,15.631,15.6632,1111700.0
2010-07-22 09:30:00,24.82,24.89,24.68,24.76,1347100.0,15.9721,16.0172,15.882,15.9335,1347100.0
2010-07-22 09:40:00,24.77,25.13,24.76,25.06,1433100.0,15.9399,16.1716,15.9335,16.1266,1433100.0
2010-07-22 09:50:00,25.06,25.07,24.94,25.01,753000.0,16.1266,16.133,16.0493,16.0944,753000.0
2010-07-22 10:00:00,25.02,25.18,24.98,25.0,1343500.0,16.1008,16.2038,16.0751,16.0879,1343500.0
2010-07-22 10:10:00,24.99,25.14,24.97,25.06,949600.0,16.0815,16.178,16.0686,16.1266,949600.0
2010-07-22 10:20:00,25.07,25.09,24.91,24.97,801200.0,16.133,16.1459,16.03,16.0686,801200.0
2010-07-22 10:30:00,24.96,25.05,24.92,25.0,781500.0,16.0622,16.1201,16.0365,16.0879,781500.0
2010-07-22 10:40:00,24.99,25.08,24.99,25.05,743100.0,16.0815,16.1394,16.0815,16.1201,743100.0
2010-07-22 10:50:00,25.04,25.08,24.99,25.02,651000.0,16.1137,16.1394,16.0815,16.1008,651000.0
2010-07-22 11:00:00,25.02,25.03,24.97,24.97,612500.0,16.1008,16.1073,16.0686,16.0686,612500.0
2010-07-22 11:10:00,24.97,25.01,24.92,24.99,431300.0,16.0686,16.0944,16.0365,16.0815,431300.0
2010-07-22 11:20:00,25.0,25.03,24.95,25.02,458500.0,16.0879,16.1073,16.0558,16.1008,458500.0
2010-07-22 11:30:00,25.01,25.02,24.93,24.96,573600.0,16.0944,16.1008,16.0429,16.0622,573600.0
2010-07-22 11:40:00,24.97,24.98,24.84,24.86,678800.0,16.0686,16.0751,15.985,15.9979,678800.0
2010-07-22 11:50:00,24.86,24.91,24.76,24.88,513100.0,15.9979,16.03,15.9335,16.0107,513100.0
2010-07-22 12:00:00,24.87,24.91,24.83,24.89,291200.0,16.0043,16.03,15.9785,16.0172,291200.0
2010-07-22 12:10:00,24.89,25.0,24.88,24.98,479500.0,16.0172,16.0879,16.0107,16.0751,479500.0
2010-07-22 12:20:00,24.98,25.02,24.9,24.95,462200.0,16.0751,16.1008,16.0236,16.0558,462200.0
2010-07-22 12:30:00,24.96,24.96,24.91,24.95,265100.0,16.0622,16.0622,16.03,16.0558,265100.0
2010-07-22 12:40:00,24.95,25.01,24.94,24.99,426700.0,16.0558,16.0944,16.0493,16.0815,426700.0
2010-07-22 12:50:00,24.98,25.03,24.97,25.02,384600.0,16.0751,16.1073,16.0686,16.1008,384600.0
2010-07-22 13:00:00,25.02,25.05,25.0,25.04,609000.0,16.1008,16.1201,16.0879,16.1137,609000.0
2010-07-22 13:10:00,25.04,25.1,25.03,25.08,594500.0,16.1137,16.1523,16.1073,16.1394,594500.0
2010-07-22 13:20:00,25.09,25.18,25.09,25.12,703700.0,16.1459,16.2038,16.1459,16.1652,703700.0
2010-07-22 13:30:00,25.12,25.2,25.1,25.19,1101000.0,16.1652,16.2166,16.1523,16.2102,1101000.0
2010-07-22 13:40:00,25.18,25.2,25.09,25.18,476900.0,16.2038,16.2166,16.1459,16.2038,476900.0
2010-07-22 13:50:00,25.19,25.2,25.11,25.15,566400.0,16.2102,16.2166,16.1587,16.1845,566400.0
2010-07-22 14:00:00,25.16,25.25,25.15,25.23,520000.0,16.1909,16.2488,16.1845,16.236,520000.0
2010-07-22 14:10:00,25.23,25.28,25.19,25.23,500700.0,16.236,16.2681,16.2102,16.236,500700.0
2010-07-22 14:20:00,25.22,25.3,25.22,25.29,778100.0,16.2295,16.281,16.2295,16.2746,778100.0
2010-07-22 14:30:00,25.29,25.33,25.23,25.3,740100.0,16.2746,16.3003,16.236,16.281,740100.0
2010-07-22 14:40:00,25.29,25.32,25.24,25.28,625400.0,16.2746,16.2939,16.2424,16.2681,625400.0
2010-07-22 14:50:00,25.28,25.33,25.24,25.3,417000.0,16.2681,16.3003,16.2424,16.281,417000.0
2010-07-22 15:00:00,25.3,25.3,25.22,25.23,479700.0,16.281,16.281,16.2295,16.236,479700.0
2010-07-22 15:10:00,25.22,25.3,25.18,25.29,641000.0,16.2295,16.281,16.2038,16.2746,641000.0
2010-07-22 15:20:00,25.28,25.31,25.22,25.25,497500.0,16.2681,16.2874,16.2295,16.2488,497500.0
2010-07-22 15:30:00,25.25,25.26,25.0,25.05,1139200.0,16.2488,16.2553,16.0879,16.1201,1139200.0
2010-07-22 15:40:00,25.05,25.15,25.0,25.09,1334200.0,16.1201,16.1845,16.0879,16.1459,1334200.0
2010-07-22 15:50:00,25.08,25.14,25.02,25.04,1584300.0,16.1394,16.178,16.1008,16.1137,1584300.0
2010-07-23 09:30:00,24.56,24.96,24.5,24.94,1530000.0,15.8048,16.0622,15.7662,16.0493,1530000.0
2010-07-23 09:40:00,24.94,25.17,24.9,24.92,1221800.0,16.0493,16.1973,16.0236,16.0365,1221800.0
2010-07-23 09:50:00,24.93,24.95,24.72,24.75,1183100.0,16.0429,16.0558,15.9078,15.9271,1183100.0
2010-07-23 10:00:00,24.75,24.93,24.69,24.89,984600.0,15.9271,16.0429,15.8885,16.0172,984600.0
2010-07-23 10:10:00,24.89,25.05,24.81,24.96,657700.0,16.0172,16.1201,15.9657,16.0622,657700.0
2010-07-23 10:20:00,24.97,25.03,24.84,25.0,614400.0,16.0686,16.1073,15.985,16.0879,614400.0
2010-07-23 10:30:00,25.0,25.25,24.99,25.16,1298900.0,16.0879,16.2488,16.0815,16.1909,1298900.0
2010-07-23 10:40:00,25.15,25.25,25.13,25.23,526100.0,16.1845,16.2488,16.1716,16.236,526100.0
2010-07-23 10:50:00,25.23,25.23,25.11,25.11,460000.0,16.236,16.236,16.1587,16.1587,460000.0
2010-07-23 11:00:00,25.11,25.18,25.07,25.12,466500.0,16.1587,16.2038,16.133,16.1652,466500.0
2010-07-23 11:10:00,25.12,25.17,25.0,25.04,362100.0,16.1652,16.1973,16.0879,16.1137,362100.0
2010-07-23 11:20:00,25.04,25.04,24.9,24.98,823000.0,16.1137,16.1137,16.0236,16.0751,823000.0
2010-07-23 11:30:00,24.98,25.02,24.75,24.76,1010800.0,16.0751,16.1008,15.9271,15.9335,1010800.0
2010-07-23 11:40:00,24.75,24.97,24.69,24.97,1130000.0,15.9271,16.0686,15.8885,16.0686,1130000.0
2010-07-23 11:50:00,24.97,25.07,24.93,25.01,836800.0,16.0686,16.133,16.0429,16.0944,836800.0
2010-07-23 12:00:00,25.0,25.12,24.92,25.0,999300.0,16.0879,16.1652,16.0365,16.0879,999300.0
2010-07-23 12:10:00,25.01,25.11,24.85,25.11,653000.0,16.0944,16.1587,15.9914,16.1587,653000.0
2010-07-23 12:20:00,25.11,25.17,25.02,25.13,596100.0,16.1587,16.1973,16.1008,16.1716,596100.0
2010-07-23 12:30:00,25.13,25.16,25.07,25.14,446000.0,16.1716,16.1909,16.133,16.178,446000.0
2010-07-23 12:40:00,25.14,25.15,25.02,25.05,560200.0,16.178,16.1845,16.1008,16.1201,560200.0
2010-07-23 12:50:00,25.05,25.14,25.03,25.14,491700.0,16.1201,16.178,16.1073,16.178,491700.0
2010-07-23 13:00:00,25.15,25.15,25.04,25.1,296100.0,16.1845,16.1845,16.1137,16.1523,296100.0
2010-07-23 13:10:00,25.11,25.33,25.07,25.3,904700.0,16.1587,16.3003,16.133,16.281,904700.0
2010-07-23 13:20:00,25.31,25.47,25.3,25.43,889000.0,16.2874,16.3904,16.281,16.3647,889000.0
2010-07-23 13:30:00,25.44,25.48,25.38,25.4,628200.0,16.3711,16.3968,16.3325,16.3454,628200.0
2010-07-23 13:40:00,25.41,25.44,25.35,25.38,410100.0,16.3518,16.3711,16.3132,16.3325,410100.0
2010-07-23 13:50:00,25.39,25.5,25.39,25.46,517500.0,16.3389,16.4097,16.3389,16.384,517500.0
2010-07-23 14:00:00,25.47,25.56,25.43,25.49,593900.0,16.3904,16.4483,16.3647,16.4033,593900.0
2010-07-23 14:10:00,25.48,25.53,25.47,25.52,306400.0,16.3968,16.429,16.3904,16.4226,306400.0
2010-07-23 14:20:00,25.52,25.53,25.42,25.49,356400.0,16.4226,16.429,16.3582,16.4033,356400.0
2010-07-23 14:30:00,25.5,25.52,25.46,25.51,347800.0,16.4097,16.4226,16.384,16.4161,347800.0
2010-07-23 14:40:00,25.5,25.56,25.47,25.55,534100.0,16.4097,16.4483,16.3904,16.4419,534100.0
2010-07-23 14:50:00,25.55,25.6,25.5,25.54,516000.0,16.4419,16.4741,16.4097,16.4354,516000.0
2010-07-23 15:00:00,25.54,25.57,25.47,25.56,479300.0,16.4354,16.4548,16.3904,16.4483,479300.0
2010-07-23 15:10:00,25.56,25.56,25.45,25.54,584500.0,16.4483,16.4483,16.3775,16.4354,584500.0
2010-07-23 15:20:00,25.54,25.57,25.44,25.5,573600.0,16.4354,16.4548,16.3711,16.4097,573600.0
2010-07-23 15:30:00,25.5,25.57,25.44,25.48,787000.0,16.4097,16.4548,16.3711,16.3968,787000.0
2010-07-23 15:40:00,25.48,25.52,25.38,25.46,1205300.0,16.3968,16.4226,16.3325,16.384,1205300.0
2010-07-23 15:50:00,25.45,25.53,25.44,25.52,1001500.0,16.3775,16.429,16.3711,16.4226,1001500.0
2010-07-26 09:30:00,25.76,25.76,25.45,25.53,1240600.0,16.577,16.577,16.3775,16.429,1240600.0
2010-07-26 09:40:00,25.53,25.63,25.42,25.44,990600.0,16.429,16.4934,16.3582,16.3711,990600.0
2010-07-26 09:50:00,25.44,25.64,25.34,25.45,910000.0,16.3711,16.4998,16.3067,16.3775,910000.0
2010-07-26 10:00:00,25.46,25.74,25.45,25.71,1211500.0,16.384,16.5641,16.3775,16.5448,1211500.0
2010-07-26 10:10:00,25.71,25.85,25.68,25.75,1003200.0,16.5448,16.6349,16.5255,16.5706,1003200.0
2010-07-26 10:20:00,25.75,25.76,25.63,25.72,752200.0,16.5706,16.577,16.4934,16.5513,752200.0
2010-07-26 10:30:00,25.73,25.81,25.61,25.79,842300.0,16.5577,16.6092,16.4805,16.5963,842300.0
2010-07-26 10:40:00,25.8,25.85,25.72,25.76,564000.0,16.6028,16.6349,16.5513,16.577,564000.0
2010-07-26 10:50:00,25.77,25.78,25.67,25.77,547500.0,16.5835,16.5899,16.5191,16.5835,547500.0
2010-07-26 11:00:00,25.76,25.95,25.74,25.94,1019900.0,16.577,16.6993,16.5641,16.6929,1019900.0
2010-07-26 11:10:00,25.94,26.0,25.92,25.98,990500.0,16.6929,16.7315,16.68,16.7186,990500.0
2010-07-26 11:20:00,25.98,26.05,25.91,26.02,673800.0,16.7186,16.7636,16.6735,16.7443,673800.0
2010-07-26 11:30:00,26.01,26.04,25.97,25.99,634200.0,16.7379,16.7572,16.7122,16.725,634200.0
2010-07-26 11:40:00,26.0,26.01,25.94,25.96,625800.0,16.7315,16.7379,16.6929,16.7057,625800.0
2010-07-26 11:50:00,25.96,25.96,25.84,25.85,496500.0,16.7057,16.7057,16.6285,16.6349,496500.0
2010-07-26 12:00:00,25.85,25.95,25.82,25.94,394600.0,16.6349,16.6993,16.6156,16.6929,394600.0
2010-07-26 12:10:00,25.94,25.94,25.86,25.91,275500.0,16.6929,16.6929,16.6414,16.6735,275500.0
2010-07-26 12:20:00,25.92,25.95,25.86,25.91,364900.0,16.68,16.6993,16.6414,16.6735,364900.0
2010-07-26 12:30:00,25.91,25.92,25.84,25.86,554900.0,16.6735,16.68,16.6285,16.6414,554900.0
2010-07-26 12:40:00,25.86,25.89,25.7,25.81,597400.0,16.6414,16.6607,16.5384,16.6092,597400.0
2010-07-26 12:50:00,25.8,25.9,25.8,25.9,278500.0,16.6028,16.6671,16.6028,16.6671,278500.0
2010-07-26 13:00:00,25.89,25.92,25.85,25.89,300500.0,16.6607,16.68,16.6349,16.6607,300500.0
2010-07-26 13:10:00,25.89,25.91,25.86,25.87,305900.0,16.6607,16.6735,16.6414,16.6478,305900.0
2010-07-26 13:20:00,25.88,25.94,25.86,25.92,325000.0,16.6542,16.6929,16.6414,16.68,325000.0
2010-07-26 13:30:00,25.93,25.94,25.85,25.88,288300.0,16.6864,16.6929,16.6349,16.6542,288300.0
2010-07-26 13:40:00,25.88,25.92,25.88,25.9,278600.0,16.6542,16.68,16.6542,16.6671,278600.0
2010-07-26 13:50:00,25.9,25.91,25.86,25.89,353900.0,16.6671,16.6735,16.6414,16.6607,353900.0
2010-07-26 14:00:00,25.89,25.9,25.83,25.85,335800.0,16.6607,16.6671,16.6221,16.6349,335800.0
2010-07-26 14:10:00,25.85,25.87,25.78,25.81,305000.0,16.6349,16.6478,16.5899,16.6092,305000.0
2010-07-26 14:20:00,25.81,25.81,25.72,25.74,366600.0,16.6092,16.6092,16.5513,16.5641,366600.0
2010-07-26 14:30:00,25.74,25.74,25.52,25.54,856900.0,16.5641,16.5641,16.4226,16.4354,856900.0
2010-07-26 14:40:00,25.53,25.62,25.51,25.61,993900.0,16.429,16.4869,16.4161,16.4805,993900.0
2010-07-26 14:50:00,25.61,25.62,25.5,25.52,624100.0,16.4805,16.4869,16.4097,16.4226,624100.0
2010-07-26 15:00:00,25.52,25.66,25.49,25.64,571100.0,16.4226,16.5127,16.4033,16.4998,571100.0
2010-07-26 15:10:00,25.65,25.65,25.45,25.52,681200.0,16.5062,16.5062,16.3775,16.4226,681200.0
2010-07-26 15:20:00,25.53,25.75,25.52,25.57,647700.0,16.429,16.5706,16.4226,16.4548,647700.0
2010-07-26 15:30:00,25.57,25.59,25.53,25.55,517500.0,16.4548,16.4676,16.429,16.4419,517500.0
2010-07-26 15:40:00,25.55,25.72,25.55,25.71,1635200.0,16.4419,16.5513,16.4419,16.5448,1635200.0
2010-07-26 15:50:00,25.71,25.74,25.65,25.67,911700.0,16.5448,16.5641,16.5062,16.5191,911700.0
2010-07-27 09:30:00,25.94,26.0,25.85,25.86,1241600.0,16.6929,16.7315,16.6349,16.6414,1241600.0
2010-07-27 09:40:00,25.86,25.86,25.61,25.69,1324100.0,16.6414,16.6414,16.4805,16.532,1324100.0
2010-07-27 09:50:00,25.69,25.79,25.67,25.7,782300.0,16.532,16.5963,16.5191,16.5384,782300.0
2010-07-27 10:00:00,25.68,25.85,25.35,25.37,1882700.0,16.5255,16.6349,16.3132,16.326,1882700.0
2010-07-27 10:10:00,25.37,25.59,25.26,25.55,1455700.0,16.326,16.4676,16.2553,16.4419,1455700.0
2010-07-27 10:20:00,25.56,25.74,25.51,25.7,1205500.0,16.4483,16.5641,16.4161,16.5384,1205500.0
2010-07-27 10:30:00,25.7,25.72,25.61,25.62,758100.0,16.5384,16.5513,16.4805,16.4869,758100.0
2010-07-27 10:40:00,25.62,25.7,25.61,25.62,499800.0,16.4869,16.5384,16.4805,16.4869,499800.0
2010-07-27 10:50:00,25.62,25.68,25.56,25.62,537400.0,16.4869,16.5255,16.4483,16.4869,537400.0
2010-07-27 11:00:00,25.63,25.64,25.43,25.5,616900.0,16.4934,16.4998,16.3647,16.4097,616900.0
2010-07-27 11:10:00,25.49,25.49,25.34,25.35,735200.0,16.4033,16.4033,16.3067,16.3132,735200.0
2010-07-27 11:20:00,25.37,25.37,25.27,25.35,630700.0,16.326,16.326,16.2617,16.3132,630700.0
2010-07-27 11:30:00,25.35,25.48,25.34,25.46,507100.0,16.3132,16.3968,16.3067,16.384,507100.0
2010-07-27 11:40:00,25.46,25.49,25.32,25.33,545300.0,16.384,16.4033,16.2939,16.3003,545300.0
2010-07-27 11:50:00,25.34,25.38,25.31,25.38,491000.0,16.3067,16.3325,16.2874,16.3325,491000.0
2010-07-27 12:00:00,25.38,25.38,25.2,25.28,649700.0,16.3325,16.3325,16.2166,16.2681,649700.0
2010-07-27 12:10:00,25.29,25.42,25.29,25.37,536600.0,16.2746,16.3582,16.2746,16.326,536600.0
2010-07-27 12:20:00,25.38,25.44,25.37,25.39,351500.0,16.3325,16.3711,16.326,16.3389,351500.0
2010-07-27 12:30:00,25.39,25.4,25.26,25.36,307700.0,16.3389,16.3454,16.2553,16.3196,307700.0
2010-07-27 12:40:00,25.37,25.45,25.32,25.32,297000.0,16.326,16.3775,16.2939,16.2939,297000.0
2010-07-27 12:50:00,25.32,25.34,25.29,25.31,411600.0,16.2939,16.3067,16.2746,16.2874,411600.0
2010-07-27 13:00:00,25.32,25.35,25.26,25.31,303200.0,16.2939,16.3132,16.2553,16.2874,303200.0
2010-07-27 13:10:00,25.32,25.34,25.27,25.28,381300.0,16.2939,16.3067,16.2617,16.2681,381300.0
2010-07-27 13:20:00,25.29,25.32,25.2,25.21,406400.0,16.2746,16.2939,16.2166,16.2231,406400.0
2010-07-27 13:30:00,25.21,25.24,25.17,25.2,387900.0,16.2231,16.2424,16.1973,16.2166,387900.0
2010-07-27 13:40:00,25.21,25.26,25.05,25.25,844900.0,16.2231,16.2553,16.1201,16.2488,844900.0
2010-07-27 13:50:00,25.24,25.24,25.08,25.09,605400.0,16.2424,16.2424,16.1394,16.1459,605400.0
2010-07-27 14:00:00,25.08,25.22,25.05,25.22,536900.0,16.1394,16.2295,16.1201,16.2295,536900.0
2010-07-27 14:10:00,25.22,25.27,25.12,25.27,310900.0,16.2295,16.2617,16.1652,16.2617,310900.0
2010-07-27 14:20:00,25.26,25.3,25.21,25.27,496100.0,16.2553,16.281,16.2231,16.2617,496100.0
2010-07-27 14:30:00,25.28,25.31,25.23,25.31,413600.0,16.2681,16.2874,16.236,16.2874,413600.0
2010-07-27 14:40:00,25.3,25.34,25.23,25.32,376300.0,16.281,16.3067,16.236,16.2939,376300.0
2010-07-27 14:50:00,25.31,25.34,25.22,25.31,281100.0,16.2874,16.3067,16.2295,16.2874,281100.0
2010-07-27 15:00:00,25.31,25.4,25.31,25.37,603700.0,16.2874,16.3454,16.2874,16.326,603700.0
2010-07-27 15:10:00,25.37,25.39,25.28,25.38,271800.0,16.326,16.3389,16.2681,16.3325,271800.0
2010-07-27 15:20:00,25.38,25.54,25.36,25.48,876100.0,16.3325,16.4354,16.3196,16.3968,876100.0
2010-07-27 15:30:00,25.48,25.49,25.33,25.33,602500.0,16.3968,16.4033,16.3003,16.3003,602500.0
2010-07-27 15:40:00,25.33,25.35,25.26,25.27,677300.0,16.3003,16.3132,16.2553,16.2617,677300.0
2010-07-27 15:50:00,25.27,25.3,25.18,25.27,1364100.0,16.2617,16.281,16.2038,16.2617,1364100.0
2010-07-28 09:30:00,26.02,26.1,25.59,25.63,3095300.0,16.7443,16.7958,16.4676,16.4934,3095300.0
2010-07-28 09:40:00,25.62,26.0,25.52,25.99,2629700.0,16.4869,16.7315,16.4226,16.725,2629700.0
2010-07-28 09:50:00,25.99,26.18,25.97,26.12,2907400.0,16.725,16.8473,16.7122,16.8087,2907400.0
2010-07-28 10:00:00,26.12,26.18,25.95,25.96,1613700.0,16.8087,16.8473,16.6993,16.7057,1613700.0
2010-07-28 10:10:00,25.96,26.1,25.85,26.05,1585300.0,16.7057,16.7958,16.6349,16.7636,1585300.0
2010-07-28 10:20:00,26.04,26.05,25.69,25.78,2092500.0,16.7572,16.7636,16.532,16.5899,2092500.0
2010-07-28 10:30:00,25.77,25.84,25.61,25.76,1472100.0,16.5835,16.6285,16.4805,16.577,1472100.0
2010-07-28 10:40:00,25.76,25.94,25.75,25.87,826100.0,16.577,16.6929,16.5706,16.6478,826100.0
2010-07-28 10:50:00,25.88,26.0,25.8,25.97,1038500.0,16.6542,16.7315,16.6028,16.7122,1038500.0
2010-07-28 11:00:00,25.98,26.15,25.92,26.11,1428400.0,16.7186,16.828,16.68,16.8023,1428400.0
2010-07-28 11:10:00,26.11,26.14,26.0,26.03,1092400.0,16.8023,16.8216,16.7315,16.7508,1092400.0
2010-07-28 11:20:00,26.03,26.22,25.92,26.22,2033900.0,16.7508,16.873,16.68,16.873,2033900.0
2010-07-28 11:30:00,26.2,26.32,26.18,26.27,1946600.0,16.8602,16.9374,16.8473,16.9052,1946600.0
2010-07-28 11:40:00,26.27,26.37,26.22,26.24,967400.0,16.9052,16.9696,16.873,16.8859,967400.0
2010-07-28 11:50:00,26.25,26.39,26.22,26.29,827700.0,16.8923,16.9824,16.873,16.9181,827700.0
2010-07-28 12:00:00,26.29,26.45,26.27,26.39,1159400.0,16.9181,17.021,16.9052,16.9824,1159400.0
2010-07-28 12:10:00,26.4,26.5,26.3,26.47,2352600.0,16.9889,17.0532,16.9245,17.0339,2352600.0
2010-07-28 12:20:00,26.47,26.54,26.38,26.49,1066100.0,17.0339,17.079,16.976,17.0468,1066100.0
2010-07-28 12:30:00,26.48,26.65,26.48,26.62,1219200.0,17.0404,17.1498,17.0404,17.1304,1219200.0
2010-07-28 12:40:00,26.62,26.78,26.6,26.74,1542500.0,17.1304,17.2334,17.1176,17.2077,1542500.0
2010-07-28 12:50:00,26.75,26.9,26.73,26.87,1355500.0,17.2141,17.3106,17.2012,17.2913,1355500.0
2010-07-28 13:00:00,26.88,26.89,26.69,26.79,938300.0,17.2978,17.3042,17.1755,17.2398,938300.0
2010-07-28 13:10:00,26.79,26.86,26.74,26.77,641200.0,17.2398,17.2849,17.2077,17.227,641200.0
2010-07-28 13:20:00,26.76,26.79,26.63,26.67,777400.0,17.2205,17.2398,17.1369,17.1626,777400.0
2010-07-28 13:30:00,26.67,26.85,26.6,26.79,1047300.0,17.1626,17.2785,17.1176,17.2398,1047300.0
2010-07-28 13:40:00,26.78,26.85,26.74,26.85,690900.0,17.2334,17.2785,17.2077,17.2785,690900.0
2010-07-28 13:50:00,26.85,26.89,26.81,26.84,639100.0,17.2785,17.3042,17.2527,17.272,639100.0
2010-07-28 14:00:00,26.83,26.86,26.71,26.8,690500.0,17.2656,17.2849,17.1884,17.2463,690500.0
2010-07-28 14:10:00,26.8,26.81,26.7,26.72,976700.0,17.2463,17.2527,17.1819,17.1948,976700.0
2010-07-28 14:20:00,26.72,26.75,26.65,26.72,1061300.0,17.1948,17.2141,17.1498,17.1948,1061300.0
2010-07-28 14:30:00,26.72,26.84,26.71,26.82,742200.0,17.1948,17.272,17.1884,17.2591,742200.0
2010-07-28 14:40:00,26.81,26.84,26.73,26.74,571100.0,17.2527,17.272,17.2012,17.2077,571100.0
2010-07-28 14:50:00,26.74,26.84,26.74,26.81,743000.0,17.2077,17.272,17.2077,17.2527,743000.0
2010-07-28 15:00:00,26.8,26.81,26.57,26.6,1378400.0,17.2463,17.2527,17.0983,17.1176,1378400.0
2010-07-28 15:10:00,26.6,26.66,26.52,26.55,1264800.0,17.1176,17.1562,17.0661,17.0854,1264800.0
2010-07-28 15:20:00,26.55,26.66,26.5,26.64,980400.0,17.0854,17.1562,17.0532,17.1433,980400.0
2010-07-28 15:30:00,26.63,26.71,26.58,26.58,1193500.0,17.1369,17.1884,17.1047,17.1047,1193500.0
2010-07-28 15:40:00,26.58,26.72,26.51,26.72,1788200.0,17.1047,17.1948,17.0597,17.1948,1788200.0
2010-07-28 15:50:00,26.72,26.75,26.65,26.69,2479900.0,17.1948,17.2141,17.1498,17.1755,2479900.0
2010-07-29 09:30:00,26.95,27.47,26.9,27.46,3689300.0,17.3428,17.6774,17.3106,17.671,3689300.0
2010-07-29 09:40:00,27.47,27.49,27.14,27.2,2976300.0,17.6774,17.6903,17.4651,17.5037,2976300.0
2010-07-29 09:50:00,27.2,27.35,27.05,27.27,1813500.0,17.5037,17.6002,17.4072,17.5487,1813500.0
2010-07-29 10:00:00,27.27,27.31,27.11,27.24,1155400.0,17.5487,17.5745,17.4458,17.5294,1155400.0
2010-07-29 10:10:00,27.24,27.32,27.17,27.28,820000.0,17.5294,17.5809,17.4844,17.5552,820000.0
2010-07-29 10:20:00,27.28,27.34,27.18,27.26,1012700.0,17.5552,17.5938,17.4908,17.5423,1012700.0
2010-07-29 10:30:00,27.26,27.26,27.06,27.1,1368500.0,17.5423,17.5423,17.4136,17.4393,1368500.0
2010-07-29 10:40:00,27.1,27.19,27.03,27.17,1260300.0,17.4393,17.4972,17.3943,17.4844,1260300.0
2010-07-29 10:50:00,27.18,27.19,27.08,27.1,709700.0,17.4908,17.4972,17.4265,17.4393,709700.0
2010-07-29 11:00:00,27.1,27.15,26.8,26.82,1356800.0,17.4393,17.4715,17.2463,17.2591,1356800.0
2010-07-29 11:10:00,26.82,26.94,26.72,26.75,1239200.0,17.2591,17.3364,17.1948,17.2141,1239200.0
2010-07-29 11:20:00,26.75,26.88,26.64,26.64,1058900.0,17.2141,17.2978,17.1433,17.1433,1058900.0
2010-07-29 11:30:00,26.64,26.72,26.55,26.65,1227400.0,17.1433,17.1948,17.0854,17.1498,1227400.0
2010-07-29 11:40:00,26.65,26.72,26.6,26.66,548700.0,17.1498,17.1948,17.1176,17.1562,548700.0
2010-07-29 11:50:00,26.66,26.76,26.63,26.63,677400.0,17.1562,17.2205,17.1369,17.1369,677400.0
2010-07-29 12:00:00,26.64,26.65,26.48,26.63,1209500.0,17.1433,17.1498,17.0404,17.1369,1209500.0
2010-07-29 12:10:00,26.64,26.86,26.64,26.83,971400.0,17.1433,17.2849,17.1433,17.2656,971400.0
2010-07-29 12:20:00,26.83,26.83,26.57,26.75,809500.0,17.2656,17.2656,17.0983,17.2141,809500.0
2010-07-29 12:30:00,26.74,26.82,26.68,26.7,638400.0,17.2077,17.2591,17.1691,17.1819,638400.0
2010-07-29 12:40:00,26.7,26.72,26.57,26.58,733000.0,17.1819,17.1948,17.0983,17.1047,733000.0
2010-07-29 12:50:00,26.58,26.75,26.56,26.73,554600.0,17.1047,17.2141,17.0918,17.2012,554600.0
2010-07-29 13:00:00,26.73,26.85,26.67,26.83,534200.0,17.2012,17.2785,17.1626,17.2656,534200.0
2010-07-29 13:10:00,26.84,27.0,26.74,26.94,908300.0,17.272,17.375,17.2077,17.3364,908300.0
2010-07-29 13:20:00,26.95,26.98,26.83,26.98,370200.0,17.3428,17.3621,17.2656,17.3621,370200.0
2010-07-29 13:30:00,26.98,27.09,26.95,27.07,841000.0,17.3621,17.4329,17.3428,17.42,841000.0
2010-07-29 13:40:00,27.07,27.19,27.04,27.15,806100.0,17.42,17.4972,17.4007,17.4715,806100.0
2010-07-29 13:50:00,27.15,27.22,27.08,27.1,646100.0,17.4715,17.5166,17.4265,17.4393,646100.0
2010-07-29 14:00:00,27.1,27.19,26.94,26.98,652200.0,17.4393,17.4972,17.3364,17.3621,652200.0
2010-07-29 14:10:00,26.98,27.02,26.92,26.98,491200.0,17.3621,17.3879,17.3235,17.3621,491200.0
2010-07-29 14:20:00,26.99,27.06,26.88,26.99,795400.0,17.3685,17.4136,17.2978,17.3685,795400.0
2010-07-29 14:30:00,26.99,27.14,26.97,27.11,765600.0,17.3685,17.4651,17.3557,17.4458,765600.0
2010-07-29 14:40:00,27.11,27.2,27.06,27.13,731800.0,17.4458,17.5037,17.4136,17.4586,731800.0
2010-07-29 14:50:00,27.13,27.19,27.04,27.1,597700.0,17.4586,17.4972,17.4007,17.4393,597700.0
2010-07-29 15:00:00,27.1,27.13,27.01,27.08,526800.0,17.4393,17.4586,17.3814,17.4265,526800.0
2010-07-29 15:10:00,27.08,27.25,27.08,27.21,1018400.0,17.4265,17.5359,17.4265,17.5101,1018400.0
2010-07-29 15:20:00,27.22,27.23,27.13,27.16,727000.0,17.5166,17.523,17.4586,17.4779,727000.0
2010-07-29 15:30:00,27.17,27.19,27.04,27.08,766100.0,17.4844,17.4972,17.4007,17.4265,766100.0
2010-07-29 15:40:00,27.08,27.09,26.86,26.9,1371800.0,17.4265,17.4329,17.2849,17.3106,1371800.0
2010-07-29 15:50:00,26.91,26.99,26.89,26.92,1291600.0,17.3171,17.3685,17.3042,17.3235,1291600.0
2010-07-30 09:30:00,26.5,26.67,26.41,26.46,1623000.0,17.0532,17.1626,16.9953,17.0275,1623000.0
2010-07-30 09:40:00,26.46,26.77,26.43,26.6,1346200.0,17.0275,17.227,17.0082,17.1176,1346200.0
2010-07-30 09:50:00,26.6,26.72,26.52,26.7,874600.0,17.1176,17.1948,17.0661,17.1819,874600.0
2010-07-30 10:00:00,26.7,26.98,26.7,26.78,1597400.0,17.1819,17.3621,17.1819,17.2334,1597400.0
2010-07-30 10:10:00,26.78,26.86,26.68,26.72,763800.0,17.2334,17.2849,17.1691,17.1948,763800.0
2010-07-30 10:20:00,26.72,26.82,26.65,26.77,663000.0,17.1948,17.2591,17.1498,17.227,663000.0
2010-07-30 10:30:00,26.77,26.95,26.76,26.9,996000.0,17.227,17.3428,17.2205,17.3106,996000.0
2010-07-30 10:40:00,26.9,27.07,26.89,26.93,1330100.0,17.3106,17.42,17.3042,17.3299,1330100.0
2010-07-30 10:50:00,26.93,26.98,26.82,26.96,691900.0,17.3299,17.3621,17.2591,17.3492,691900.0
2010-07-30 11:00:00,26.96,27.11,26.93,27.05,920600.0,17.3492,17.4458,17.3299,17.4072,920600.0
2010-07-30 11:10:00,27.06,27.06,26.92,26.92,444300.0,17.4136,17.4136,17.3235,17.3235,444300.0
2010-07-30 11:20:00,26.93,26.95,26.83,26.86,633800.0,17.3299,17.3428,17.2656,17.2849,633800.0
2010-07-30 11:30:00,26.86,26.95,26.81,26.94,515400.0,17.2849,17.3428,17.2527,17.3364,515400.0
2010-07-30 11:40:00,26.93,26.95,26.83,26.91,411600.0,17.3299,17.3428,17.2656,17.3171,411600.0
2010-07-30 11:50:00,26.9,26.97,26.87,26.93,383700.0,17.3106,17.3557,17.2913,17.3299,383700.0
2010-07-30 12:00:00,26.93,26.99,26.92,26.95,329300.0,17.3299,17.3685,17.3235,17.3428,329300.0
2010-07-30 12:10:00,26.95,26.96,26.85,26.94,297200.0,17.3428,17.3492,17.2785,17.3364,297200.0
2010-07-30 12:20:00,26.93,27.0,26.92,26.96,356500.0,17.3299,17.375,17.3235,17.3492,356500.0
2010-07-30 12:30:00,26.97,27.05,26.9,27.03,449500.0,17.3557,17.4072,17.3106,17.3943,449500.0
2010-07-30 12:40:00,27.03,27.07,26.94,26.95,422200.0,17.3943,17.42,17.3364,17.3428,422200.0
2010-07-30 12:50:00,26.95,27.02,26.92,26.99,321400.0,17.3428,17.3879,17.3235,17.3685,321400.0
2010-07-30 13:00:00,26.99,27.02,26.95,27.0,299100.0,17.3685,17.3879,17.3428,17.375,299100.0
2010-07-30 13:10:00,26.99,26.99,26.87,26.92,488700.0,17.3685,17.3685,17.2913,17.3235,488700.0
2010-07-30 13:20:00,26.92,26.96,26.87,26.91,338800.0,17.3235,17.3492,17.2913,17.3171,338800.0
2010-07-30 13:30:00,26.91,26.91,26.8,26.84,494400.0,17.3171,17.3171,17.2463,17.272,494400.0
2010-07-30 13:40:00,26.84,26.88,26.72,26.76,625900.0,17.272,17.2978,17.1948,17.2205,625900.0
2010-07-30 13:50:00,26.77,26.77,26.44,26.5,1362200.0,17.227,17.227,17.0146,17.0532,1362200.0
2010-07-30 14:00:00,26.5,26.63,26.49,26.61,671800.0,17.0532,17.1369,17.0468,17.124,671800.0
2010-07-30 14:10:00,26.61,26.77,26.61,26.7,485000.0,17.124,17.227,17.124,17.1819,485000.0
2010-07-30 14:20:00,26.71,26.77,26.64,26.71,383700.0,17.1884,17.227,17.1433,17.1884,383700.0
2010-07-30 14:30:00,26.71,26.74,26.66,26.66,293600.0,17.1884,17.2077,17.1562,17.1562,293600.0
2010-07-30 14:40:00,26.67,26.81,26.66,26.75,379500.0,17.1626,17.2527,17.1562,17.2141,379500.0
2010-07-30 14:50:00,26.75,26.8,26.7,26.72,280700.0,17.2141,17.2463,17.1819,17.1948,280700.0
2010-07-30 15:00:00,26.72,26.83,26.69,26.82,370000.0,17.1948,17.2656,17.1755,17.2591,370000.0
2010-07-30 15:10:00,26.82,26.94,26.81,26.91,783700.0,17.2591,17.3364,17.2527,17.3171,783700.0
2010-07-30 15:20:00,26.92,27.02,26.88,26.93,895100.0,17.3235,17.3879,17.2978,17.3299,895100.0
2010-07-30 15:30:00,26.94,26.99,26.86,26.89,548500.0,17.3364,17.3685,17.2849,17.3042,548500.0
2010-07-30 15:40:00,26.88,26.95,26.86,26.86,1002400.0,17.2978,17.3428,17.2849,17.2849,1002400.0
2010-07-30 15:50:00,26.86,26.92,26.83,26.85,1002700.0,17.2849,17.3235,17.2656,17.2785,1002700.0
2010-08-02 09:30:00,27.5,27.61,27.22,27.28,1581300.0,17.6967,17.7675,17.5166,17.5552,1581300.0
2010-08-02 09:40:00,27.27,27.52,27.2,27.46,1462000.0,17.5487,17.7096,17.5037,17.671,1462000.0
2010-08-02 09:50:00,27.47,27.52,27.4,27.4,803400.0,17.6774,17.7096,17.6324,17.6324,803400.0
2010-08-02 10:00:00,27.4,27.73,27.4,27.67,2005000.0,17.6324,17.8447,17.6324,17.8061,2005000.0
2010-08-02 10:10:00,27.67,27.78,27.63,27.72,1253600.0,17.8061,17.8769,17.7804,17.8383,1253600.0
2010-08-02 10:20:00,27.73,27.78,27.66,27.69,896700.0,17.8447,17.8769,17.7997,17.819,896700.0
2010-08-02 10:30:00,27.69,27.79,27.66,27.74,1224200.0,17.819,17.8834,17.7997,17.8512,1224200.0
2010-08-02 10:40:00,27.75,27.83,27.69,27.74,1086000.0,17.8576,17.9091,17.819,17.8512,1086000.0
2010-08-02 10:50:00,27.73,27.93,27.71,27.92,1469000.0,17.8447,17.9735,17.8319,17.967,1469000.0
2010-08-02 11:00:00,27.92,27.92,27.85,27.89,678700.0,17.967,17.967,17.922,17.9477,678700.0
2010-08-02 11:10:00,27.88,27.89,27.73,27.74,767800.0,17.9413,17.9477,17.8447,17.8512,767800.0
2010-08-02 11:20:00,27.74,27.84,27.7,27.83,652700.0,17.8512,17.9155,17.8254,17.9091,652700.0
2010-08-02 11:30:00,27.83,27.89,27.79,27.86,707600.0,17.9091,17.9477,17.8834,17.9284,707600.0
2010-08-02 11:40:00,27.86,27.9,27.84,27.89,351700.0,17.9284,17.9541,17.9155,17.9477,351700.0
2010-08-02 11:50:00,27.89,27.9,27.87,27.9,413700.0,17.9477,17.9541,17.9348,17.9541,413700.0
2010-08-02 12:00:00,27.9,27.95,27.87,27.91,725400.0,17.9541,17.9863,17.9348,17.9606,725400.0
2010-08-02 12:10:00,27.91,27.93,27.85,27.88,343900.0,17.9606,17.9735,17.922,17.9413,343900.0
2010-08-02 12:20:00,27.88,27.89,27.79,27.8,293300.0,17.9413,17.9477,17.8834,17.8898,293300.0
2010-08-02 12:30:00,27.8,27.83,27.77,27.82,426000.0,17.8898,17.9091,17.8705,17.9027,426000.0
2010-08-02 12:40:00,27.82,27.86,27.74,27.75,334300.0,17.9027,17.9284,17.8512,17.8576,334300.0
2010-08-02 12:50:00,27.75,27.88,27.74,27.84,387600.0,17.8576,17.9413,17.8512,17.9155,387600.0
2010-08-02 13:00:00,27.84,27.85,27.79,27.83,273400.0,17.9155,17.922,17.8834,17.9091,273400.0
2010-08-02 13:10:00,27.83,27.88,27.83,27.86,242600.0,17.9091,17.9413,17.9091,17.9284,242600.0
2010-08-02 13:20:00,27.86,27.88,27.83,27.85,226700.0,17.9284,17.9413,17.9091,17.922,226700.0
2010-08-02 13:30:00,27.84,27.9,27.82,27.88,418200.0,17.9155,17.9541,17.9027,17.9413,418200.0
2010-08-02 13:40:00,27.88,27.88,27.79,27.82,340500.0,17.9413,17.9413,17.8834,17.9027,340500.0
2010-08-02 13:50:00,27.82,27.85,27.81,27.82,157300.0,17.9027,17.922,17.8962,17.9027,157300.0
2010-08-02 14:00:00,27.82,27.86,27.58,27.67,888700.0,17.9027,17.9284,17.7482,17.8061,888700.0
2010-08-02 14:10:00,27.68,27.85,27.67,27.84,573700.0,17.8126,17.922,17.8061,17.9155,573700.0
2010-08-02 14:20:00,27.84,27.95,27.83,27.86,1017900.0,17.9155,17.9863,17.9091,17.9284,1017900.0
2010-08-02 14:30:00,27.87,27.97,27.87,27.97,775000.0,17.9348,17.9992,17.9348,17.9992,775000.0
2010-08-02 14:40:00,27.97,27.98,27.91,27.93,684000.0,17.9992,18.0056,17.9606,17.9735,684000.0
2010-08-02 14:50:00,27.93,28.0,27.92,27.99,884700.0,17.9735,18.0185,17.967,18.0121,884700.0
2010-08-02 15:00:00,27.99,28.0,27.94,28.0,625700.0,18.0121,18.0185,17.9799,18.0185,625700.0
2010-08-02 15:10:00,28.0,28.07,27.95,28.07,967900.0,18.0185,18.0635,17.9863,18.0635,967900.0
2010-08-02 15:20:00,28.07,28.12,28.04,28.06,881500.0,18.0635,18.0957,18.0442,18.0571,881500.0
2010-08-02 15:30:00,28.06,28.1,28.0,28.0,611000.0,18.0571,18.0829,18.0185,18.0185,611000.0
2010-08-02 15:40:00,28.0,28.04,27.94,27.98,907300.0,18.0185,18.0442,17.9799,18.0056,907300.0
2010-08-02 15:50:00,27.97,27.99,27.92,27.98,1500300.0,17.9992,18.0121,17.967,18.0056,1500300.0
2010-08-03 09:30:00,27.66,27.77,27.43,27.68,1509700.0,17.7997,17.8705,17.6517,17.8126,1509700.0
2010-08-03 09:40:00,27.68,27.77,27.45,27.48,1447200.0,17.8126,17.8705,17.6646,17.6839,1447200.0
2010-08-03 09:50:00,27.47,27.48,27.27,27.43,1309600.0,17.6774,17.6839,17.5487,17.6517,1309600.0
2010-08-03 10:00:00,27.43,27.44,27.25,27.31,1225700.0,17.6517,17.6581,17.5359,17.5745,1225700.0
2010-08-03 10:10:00,27.31,27.4,27.24,27.36,815200.0,17.5745,17.6324,17.5294,17.6066,815200.0
2010-08-03 10:20:00,27.36,27.48,27.35,27.43,668000.0,17.6066,17.6839,17.6002,17.6517,668000.0
2010-08-03 10:30:00,27.43,27.43,27.36,27.41,867600.0,17.6517,17.6517,17.6066,17.6388,867600.0
2010-08-03 10:40:00,27.41,27.75,27.36,27.75,1321600.0,17.6388,17.8576,17.6066,17.8576,1321600.0
2010-08-03 10:50:00,27.75,27.88,27.71,27.83,1776800.0,17.8576,17.9413,17.8319,17.9091,1776800.0
2010-08-03 11:00:00,27.83,27.85,27.67,27.73,642300.0,17.9091,17.922,17.8061,17.8447,642300.0
2010-08-03 11:10:00,27.74,27.81,27.65,27.8,415900.0,17.8512,17.8962,17.7933,17.8898,415900.0
2010-08-03 11:20:00,27.8,27.96,27.8,27.9,778900.0,17.8898,17.9928,17.8898,17.9541,778900.0
2010-08-03 11:30:00,27.9,28.0,27.87,27.99,599800.0,17.9541,18.0185,17.9348,18.0121,599800.0
2010-08-03 11:40:00,27.99,28.05,27.76,27.78,853300.0,18.0121,18.0507,17.8641,17.8769,853300.0
2010-08-03 11:50:00,27.79,27.89,27.78,27.86,446600.0,17.8834,17.9477,17.8769,17.9284,446600.0
2010-08-03 12:00:00,27.86,27.89,27.76,27.8,436700.0,17.9284,17.9477,17.8641,17.8898,436700.0
2010-08-03 12:10:00,27.8,27.8,27.5,27.58,1218500.0,17.8898,17.8898,17.6967,17.7482,1218500.0
2010-08-03 12:20:00,27.58,27.69,27.53,27.62,610500.0,17.7482,17.819,17.716,17.774,610500.0
2010-08-03 12:30:00,27.62,27.77,27.61,27.75,360700.0,17.774,17.8705,17.7675,17.8576,360700.0
2010-08-03 12:40:00,27.75,27.89,27.74,27.87,440300.0,17.8576,17.9477,17.8512,17.9348,440300.0
2010-08-03 12:50:00,27.87,27.97,27.84,27.95,549300.0,17.9348,17.9992,17.9155,17.9863,549300.0
2010-08-03 13:00:00,27.95,27.97,27.85,27.91,881300.0,17.9863,17.9992,17.922,17.9606,881300.0
2010-08-03 13:10:00,27.91,28.07,27.89,27.99,1012500.0,17.9606,18.0635,17.9477,18.0121,1012500.0
2010-08-03 13:20:00,27.99,28.0,27.97,27.98,373100.0,18.0121,18.0185,17.9992,18.0056,373100.0
2010-08-03 13:30:00,27.99,28.0,27.94,27.96,485700.0,18.0121,18.0185,17.9799,17.9928,485700.0
2010-08-03 13:40:00,27.96,28.0,27.93,27.96,228500.0,17.9928,18.0185,17.9735,17.9928,228500.0
2010-08-03 13:50:00,27.97,28.05,27.97,28.02,562100.0,17.9992,18.0507,17.9992,18.0314,562100.0
2010-08-03 14:00:00,28.02,28.09,27.99,28.09,429900.0,18.0314,18.0764,18.0121,18.0764,429900.0
2010-08-03 14:10:00,28.09,28.22,28.08,28.16,1123700.0,18.0764,18.1601,18.07,18.1215,1123700.0
2010-08-03 14:20:00,28.15,28.27,28.13,28.26,572200.0,18.115,18.1922,18.1022,18.1858,572200.0
2010-08-03 14:30:00,28.26,28.32,28.24,28.27,977500.0,18.1858,18.2244,18.1729,18.1922,977500.0
2010-08-03 14:40:00,28.27,28.28,28.14,28.18,757000.0,18.1922,18.1987,18.1086,18.1343,757000.0
2010-08-03 14:50:00,28.17,28.24,28.14,28.23,444500.0,18.1279,18.1729,18.1086,18.1665,444500.0
2010-08-03 15:00:00,28.22,28.24,28.15,28.2,457600.0,18.1601,18.1729,18.115,18.1472,457600.0
2010-08-03 15:10:00,28.19,28.25,28.15,28.15,451900.0,18.1408,18.1794,18.115,18.115,451900.0
2010-08-03 15:20:00,28.15,28.19,28.05,28.13,697200.0,18.115,18.1408,18.0507,18.1022,697200.0
2010-08-03 15:30:00,28.13,28.15,28.09,28.12,551900.0,18.1022,18.115,18.0764,18.0957,551900.0
2010-08-03 15:40:00,28.12,28.17,28.05,28.1,1140200.0,18.0957,18.1279,18.0507,18.0829,1140200.0
2010-08-03 15:50:00,28.1,28.14,28.0,28.11,1904200.0,18.0829,18.1086,18.0185,18.0893,1904200.0
2010-08-04 09:30:00,28.36,28.49,28.16,28.41,1453000.0,18.2502,18.3338,18.1215,18.2823,1453000.0
2010-08-04 09:40:00,28.42,28.48,28.33,28.35,1335000.0,18.2888,18.3274,18.2309,18.2437,1335000.0
2010-08-04 09:50:00,28.35,28.45,28.32,28.41,1204300.0,18.2437,18.3081,18.2244,18.2823,1204300.0
2010-08-04 10:00:00,28.42,28.6,28.41,28.47,2127800.0,18.2888,18.4046,18.2823,18.321,2127800.0
2010-08-04 10:10:00,28.46,28.55,28.4,28.46,1343900.0,18.3145,18.3724,18.2759,18.3145,1343900.0
2010-08-04 10:20:00,28.47,28.67,28.46,28.52,1988700.0,18.321,18.4497,18.3145,18.3531,1988700.0
2010-08-04 10:30:00,28.53,28.68,28.5,28.67,1229700.0,18.3596,18.4561,18.3403,18.4497,1229700.0
2010-08-04 10:40:00,28.67,28.76,28.64,28.69,1394200.0,18.4497,18.5076,18.4304,18.4625,1394200.0
2010-08-04 10:50:00,28.68,28.75,28.63,28.73,855000.0,18.4561,18.5011,18.4239,18.4883,855000.0
2010-08-04 11:00:00,28.73,28.75,28.64,28.68,533600.0,18.4883,18.5011,18.4304,18.4561,533600.0
2010-08-04 11:10:00,28.68,28.72,28.66,28.67,409900.0,18.4561,18.4818,18.4432,18.4497,409900.0
2010-08-04 11:20:00,28.66,28.8,28.63,28.78,777400.0,18.4432,18.5333,18.4239,18.5204,777400.0
2010-08-04 11:30:00,28.79,28.85,28.77,28.8,791400.0,18.5269,18.5655,18.514,18.5333,791400.0
2010-08-04 11:40:00,28.81,28.87,28.79,28.85,462200.0,18.5397,18.5784,18.5269,18.5655,462200.0
2010-08-04 11:50:00,28.86,28.9,28.84,28.88,601100.0,18.5719,18.5977,18.5591,18.5848,601100.0
2010-08-04 12:00:00,28.88,28.96,28.87,28.94,725400.0,18.5848,18.6363,18.5784,18.6234,725400.0
2010-08-04 12:10:00,28.94,28.99,28.93,28.98,529000.0,18.6234,18.6556,18.617,18.6491,529000.0
2010-08-04 12:20:00,28.98,29.0,28.97,28.99,645300.0,18.6491,18.662,18.6427,18.6556,645300.0
2010-08-04 12:30:00,28.99,29.01,28.89,28.9,897400.0,18.6556,18.6685,18.5912,18.5977,897400.0
2010-08-04 12:40:00,28.9,28.93,28.86,28.86,609800.0,18.5977,18.617,18.5719,18.5719,609800.0
2010-08-04 12:50:00,28.87,28.9,28.83,28.84,458600.0,18.5784,18.5977,18.5526,18.5591,458600.0
2010-08-04 13:00:00,28.84,28.86,28.71,28.77,798700.0,18.5591,18.5719,18.4754,18.514,798700.0
2010-08-04 13:10:00,28.77,28.78,28.65,28.69,760900.0,18.514,18.5204,18.4368,18.4625,760900.0
2010-08-04 13:20:00,28.69,28.8,28.68,28.79,376000.0,18.4625,18.5333,18.4561,18.5269,376000.0
2010-08-04 13:30:00,28.79,28.87,28.78,28.85,479800.0,18.5269,18.5784,18.5204,18.5655,479800.0
2010-08-04 13:40:00,28.85,28.86,28.77,28.84,255100.0,18.5655,18.5719,18.514,18.5591,255100.0
2010-08-04 13:50:00,28.84,28.86,28.78,28.81,309700.0,18.5591,18.5719,18.5204,18.5397,309700.0
2010-08-04 14:00:00,28.82,28.92,28.78,28.87,576400.0,18.5462,18.6105,18.5204,18.5784,576400.0
2010-08-04 14:10:00,28.88,28.97,28.86,28.9,580400.0,18.5848,18.6427,18.5719,18.5977,580400.0
2010-08-04 14:20:00,28.91,28.93,28.82,28.92,542400.0,18.6041,18.617,18.5462,18.6105,542400.0
2010-08-04 14:30:00,28.92,28.93,28.79,28.82,384500.0,18.6105,18.617,18.5269,18.5462,384500.0
2010-08-04 14:40:00,28.82,28.95,28.82,28.93,439300.0,18.5462,18.6298,18.5462,18.617,439300.0
2010-08-04 14:50:00,28.94,28.95,28.86,28.89,287700.0,18.6234,18.6298,18.5719,18.5912,287700.0
2010-08-04 15:00:00,28.89,28.93,28.84,28.9,415000.0,18.5912,18.617,18.5591,18.5977,415000.0
2010-08-04 15:10:00,28.89,29.0,28.89,28.99,632700.0,18.5912,18.662,18.5912,18.6556,632700.0
2010-08-04 15:20:00,28.99,29.04,28.95,28.99,734800.0,18.6556,18.6878,18.6298,18.6556,734800.0
2010-08-04 15:30:00,29.0,29.0,28.93,28.96,568500.0,18.662,18.662,18.617,18.6363,568500.0
2010-08-04 15:40:00,28.96,28.97,28.9,28.92,790300.0,18.6363,18.6427,18.5977,18.6105,790300.0
2010-08-04 15:50:00,28.93,28.95,28.85,28.88,1412600.0,18.617,18.6298,18.5655,18.5848,1412600.0
2010-08-05 09:30:00,28.78,28.91,28.55,28.89,1561800.0,18.5204,18.6041,18.3724,18.5912,1561800.0
2010-08-05 09:40:00,28.89,29.2,28.89,29.16,1991900.0,18.5912,18.7907,18.5912,18.765,1991900.0
2010-08-05 09:50:00,29.16,29.25,29.08,29.08,1315100.0,18.765,18.8229,18.7135,18.7135,1315100.0
2010-08-05 10:00:00,29.09,29.15,29.06,29.1,984100.0,18.7199,18.7585,18.7006,18.7264,984100.0
2010-08-05 10:10:00,29.11,29.19,29.1,29.18,805300.0,18.7328,18.7843,18.7264,18.7779,805300.0
2010-08-05 10:20:00,29.17,29.24,29.14,29.23,1012600.0,18.7714,18.8165,18.7521,18.81,1012600.0
2010-08-05 10:30:00,29.23,29.39,29.23,29.31,1368400.0,18.81,18.913,18.81,18.8615,1368400.0
2010-08-05 10:40:00,29.31,29.35,29.2,29.25,737000.0,18.8615,18.8872,18.7907,18.8229,737000.0
2010-08-05 10:50:00,29.25,29.3,29.07,29.08,903900.0,18.8229,18.8551,18.7071,18.7135,903900.0
2010-08-05 11:00:00,29.08,29.14,28.88,29.03,1350900.0,18.7135,18.7521,18.5848,18.6813,1350900.0
2010-08-05 11:10:00,29.03,29.19,29.01,29.18,637900.0,18.6813,18.7843,18.6685,18.7779,637900.0
2010-08-05 11:20:00,29.18,29.23,29.1,29.19,466700.0,18.7779,18.81,18.7264,18.7843,466700.0
2010-08-05 11:30:00,29.18,29.2,29.04,29.11,514600.0,18.7779,18.7907,18.6878,18.7328,514600.0
2010-08-05 11:40:00,29.11,29.19,29.07,29.13,413500.0,18.7328,18.7843,18.7071,18.7457,413500.0
2010-08-05 11:50:00,29.13,29.14,29.06,29.06,400800.0,18.7457,18.7521,18.7006,18.7006,400800.0
2010-08-05 12:00:00,29.07,29.16,29.04,29.09,369600.0,18.7071,18.765,18.6878,18.7199,369600.0
2010-08-05 12:10:00,29.09,29.1,28.89,28.91,988300.0,18.7199,18.7264,18.5912,18.6041,988300.0
2010-08-05 12:20:00,28.91,28.99,28.82,28.96,892200.0,18.6041,18.6556,18.5462,18.6363,892200.0
2010-08-05 12:30:00,28.96,28.98,28.74,28.74,834900.0,18.6363,18.6491,18.4947,18.4947,834900.0
2010-08-05 12:40:00,28.74,28.75,28.5,28.65,1855000.0,18.4947,18.5011,18.3403,18.4368,1855000.0
2010-08-05 12:50:00,28.64,29.5,28.62,28.7,798500.0,18.4304,18.9838,18.4175,18.469,798500.0
2010-08-05 13:00:00,28.7,28.73,28.6,28.6,331900.0,18.469,18.4883,18.4046,18.4046,331900.0
2010-08-05 13:10:00,28.61,28.61,28.36,28.37,995300.0,18.411,18.411,18.2502,18.2566,995300.0
2010-08-05 13:20:00,28.38,28.49,28.28,28.46,1134000.0,18.263,18.3338,18.1987,18.3145,1134000.0
2010-08-05 13:30:00,28.47,28.55,28.43,28.51,551200.0,18.321,18.3724,18.2952,18.3467,551200.0
2010-08-05 13:40:00,28.51,28.58,28.37,28.4,564200.0,18.3467,18.3917,18.2566,18.2759,564200.0
2010-08-05 13:50:00,28.4,28.57,28.38,28.49,435300.0,18.2759,18.3853,18.263,18.3338,435300.0
2010-08-05 14:00:00,28.5,28.57,28.48,28.5,382700.0,18.3403,18.3853,18.3274,18.3403,382700.0
2010-08-05 14:10:00,28.5,28.55,28.49,28.51,339500.0,18.3403,18.3724,18.3338,18.3467,339500.0
2010-08-05 14:20:00,28.5,28.65,28.5,28.57,565500.0,18.3403,18.4368,18.3403,18.3853,565500.0
2010-08-05 14:30:00,28.57,28.6,28.54,28.58,229700.0,18.3853,18.4046,18.366,18.3917,229700.0
2010-08-05 14:40:00,28.58,28.69,28.58,28.62,429000.0,18.3917,18.4625,18.3917,18.4175,429000.0
2010-08-05 14:50:00,28.63,28.63,28.53,28.56,269000.0,18.4239,18.4239,18.3596,18.3789,269000.0
2010-08-05 15:00:00,28.56,28.77,28.55,28.75,739600.0,18.3789,18.514,18.3724,18.5011,739600.0
2010-08-05 15:10:00,28.76,28.79,28.66,28.69,501200.0,18.5076,18.5269,18.4432,18.4625,501200.0
2010-08-05 15:20:00,28.69,28.79,28.69,28.7,505500.0,18.4625,18.5269,18.4625,18.469,505500.0
2010-08-05 15:30:00,28.7,28.73,28.61,28.62,562800.0,18.469,18.4883,18.411,18.4175,562800.0
2010-08-05 15:40:00,28.63,28.66,28.53,28.53,716900.0,18.4239,18.4432,18.3596,18.3596,716900.0
2010-08-05 15:50:00,28.53,28.58,28.46,28.57,1301100.0,18.3596,18.3917,18.3145,18.3853,1301100.0
2010-08-06 09:30:00,28.16,28.5,28.06,28.37,1791600.0,18.1215,18.3403,18.0571,18.2566,1791600.0
2010-08-06 09:40:00,28.36,28.46,28.31,28.39,980000.0,18.2502,18.3145,18.218,18.2695,980000.0
2010-08-06 09:50:00,28.39,28.66,28.39,28.63,997500.0,18.2695,18.4432,18.2695,18.4239,997500.0
2010-08-06 10:00:00,28.63,28.75,28.52,28.58,864000.0,18.4239,18.5011,18.3531,18.3917,864000.0
2010-08-06 10:10:00,28.59,28.8,28.56,28.76,725200.0,18.3982,18.5333,18.3789,18.5076,725200.0
2010-08-06 10:20:00,28.76,28.83,28.66,28.73,668300.0,18.5076,18.5526,18.4432,18.4883,668300.0
2010-08-06 10:30:00,28.73,28.87,28.67,28.68,966800.0,18.4883,18.5784,18.4497,18.4561,966800.0
2010-08-06 10:40:00,28.67,28.71,28.41,28.47,1281100.0,18.4497,18.4754,18.2823,18.321,1281100.0
2010-08-06 10:50:00,28.47,28.48,28.23,28.28,1274600.0,18.321,18.3274,18.1665,18.1987,1274600.0
2010-08-06 11:00:00,28.29,28.33,28.1,28.22,1301900.0,18.2051,18.2309,18.0829,18.1601,1301900.0
2010-08-06 11:10:00,28.22,28.47,28.22,28.33,696000.0,18.1601,18.321,18.1601,18.2309,696000.0
2010-08-06 11:20:00,28.35,28.45,28.28,28.28,413600.0,18.2437,18.3081,18.1987,18.1987,413600.0
2010-08-06 11:30:00,28.28,28.4,28.23,28.38,538100.0,18.1987,18.2759,18.1665,18.263,538100.0
2010-08-06 11:40:00,28.37,28.39,28.3,28.34,367600.0,18.2566,18.2695,18.2116,18.2373,367600.0
2010-08-06 11:50:00,28.35,28.43,28.25,28.3,494000.0,18.2437,18.2952,18.1794,18.2116,494000.0
2010-08-06 12:00:00,28.3,28.37,28.26,28.35,240000.0,18.2116,18.2566,18.1858,18.2437,240000.0
2010-08-06 12:10:00,28.35,28.35,28.29,28.34,159700.0,18.2437,18.2437,18.2051,18.2373,159700.0
2010-08-06 12:20:00,28.34,28.37,28.24,28.27,271500.0,18.2373,18.2566,18.1729,18.1922,271500.0
2010-08-06 12:30:00,28.27,28.32,28.2,28.31,315500.0,18.1922,18.2244,18.1472,18.218,315500.0
2010-08-06 12:40:00,28.32,28.35,28.28,28.32,247100.0,18.2244,18.2437,18.1987,18.2244,247100.0
2010-08-06 12:50:00,28.32,28.35,28.29,28.32,276200.0,18.2244,18.2437,18.2051,18.2244,276200.0
2010-08-06 13:00:00,28.33,28.37,28.3,28.32,272100.0,18.2309,18.2566,18.2116,18.2244,272100.0
2010-08-06 13:10:00,28.32,28.34,28.3,28.32,194600.0,18.2244,18.2373,18.2116,18.2244,194600.0
2010-08-06 13:20:00,28.33,28.48,28.32,28.44,420600.0,18.2309,18.3274,18.2244,18.3016,420600.0
2010-08-06 13:30:00,28.44,28.46,28.34,28.34,229800.0,18.3016,18.3145,18.2373,18.2373,229800.0
2010-08-06 13:40:00,28.34,28.47,28.33,28.42,239300.0,18.2373,18.321,18.2309,18.2888,239300.0
2010-08-06 13:50:00,28.43,28.45,28.34,28.34,141800.0,18.2952,18.3081,18.2373,18.2373,141800.0
2010-08-06 14:00:00,28.35,28.4,28.3,28.35,326100.0,18.2437,18.2759,18.2116,18.2437,326100.0
2010-08-06 14:10:00,28.35,28.43,28.34,28.41,246900.0,18.2437,18.2952,18.2373,18.2823,246900.0
2010-08-06 14:20:00,28.4,28.47,28.37,28.46,244600.0,18.2759,18.321,18.2566,18.3145,244600.0
2010-08-06 14:30:00,28.46,28.56,28.43,28.49,428600.0,18.3145,18.3789,18.2952,18.3338,428600.0
2010-08-06 14:40:00,28.48,28.71,28.48,28.68,731600.0,18.3274,18.4754,18.3274,18.4561,731600.0
2010-08-06 14:50:00,28.68,28.78,28.64,28.7,768500.0,18.4561,18.5204,18.4304,18.469,768500.0
2010-08-06 15:00:00,28.7,28.77,28.67,28.7,705000.0,18.469,18.514,18.4497,18.469,705000.0
2010-08-06 15:10:00,28.7,28.71,28.62,28.7,593700.0,18.469,18.4754,18.4175,18.469,593700.0
2010-08-06 15:20:00,28.7,28.86,28.68,28.8,805500.0,18.469,18.5719,18.4561,18.5333,805500.0
2010-08-06 15:30:00,28.81,28.84,28.75,28.83,511800.0,18.5397,18.5591,18.5011,18.5526,511800.0
2010-08-06 15:40:00,28.82,28.88,28.78,28.87,1018000.0,18.5462,18.5848,18.5204,18.5784,1018000.0
2010-08-06 15:50:00,28.86,28.87,28.73,28.82,1057800.0,18.5719,18.5784,18.4883,18.5462,1057800.0
2010-08-09 09:30:00,29.08,29.17,28.76,28.93,1331000.0,18.7135,18.7714,18.5076,18.617,1331000.0
2010-08-09 09:40:00,28.93,28.97,28.8,28.95,759000.0,18.617,18.6427,18.5333,18.6298,759000.0
2010-08-09 09:50:00,28.95,28.95,28.66,28.73,968000.0,18.6298,18.6298,18.4432,18.4883,968000.0
2010-08-09 10:00:00,28.73,28.81,28.71,28.73,626400.0,18.4883,18.5397,18.4754,18.4883,626400.0
2010-08-09 10:10:00,28.73,28.9,28.73,28.83,504400.0,18.4883,18.5977,18.4883,18.5526,504400.0
2010-08-09 10:20:00,28.82,28.91,28.76,28.81,420900.0,18.5462,18.6041,18.5076,18.5397,420900.0
2010-08-09 10:30:00,28.82,28.89,28.79,28.86,390800.0,18.5462,18.5912,18.5269,18.5719,390800.0
2010-08-09 10:40:00,28.86,28.95,28.83,28.87,377400.0,18.5719,18.6298,18.5526,18.5784,377400.0
2010-08-09 10:50:00,28.87,28.87,28.76,28.84,238900.0,18.5784,18.5784,18.5076,18.5591,238900.0
2010-08-09 11:00:00,28.83,28.91,28.82,28.91,352900.0,18.5526,18.6041,18.5462,18.6041,352900.0
2010-08-09 11:10:00,28.91,28.99,28.89,28.98,364900.0,18.6041,18.6556,18.5912,18.6491,364900.0
2010-08-09 11:20:00,28.98,29.0,28.92,28.97,394700.0,18.6491,18.662,18.6105,18.6427,394700.0
2010-08-09 11:30:00,28.97,29.0,28.95,28.97,261800.0,18.6427,18.662,18.6298,18.6427,261800.0
2010-08-09 11:40:00,28.98,29.08,28.97,29.08,403800.0,18.6491,18.7135,18.6427,18.7135,403800.0
2010-08-09 11:50:00,29.08,29.09,29.02,29.04,301900.0,18.7135,18.7199,18.6749,18.6878,301900.0
2010-08-09 12:00:00,29.04,29.08,29.01,29.06,263500.0,18.6878,18.7135,18.6685,18.7006,263500.0
2010-08-09 12:10:00,29.06,29.09,29.02,29.04,411400.0,18.7006,18.7199,18.6749,18.6878,411400.0
2010-08-09 12:20:00,29.03,29.04,28.91,28.95,353400.0,18.6813,18.6878,18.6041,18.6298,353400.0
2010-08-09 12:30:00,28.95,28.98,28.91,28.97,226600.0,18.6298,18.6491,18.6041,18.6427,226600.0
2010-08-09 12:40:00,28.98,29.01,28.88,28.88,339100.0,18.6491,18.6685,18.5848,18.5848,339100.0
2010-08-09 12:50:00,28.88,28.92,28.85,28.92,244800.0,18.5848,18.6105,18.5655,18.6105,244800.0
2010-08-09 13:00:00,28.92,28.99,28.91,28.98,237100.0,18.6105,18.6556,18.6041,18.6491,237100.0
2010-08-09 13:10:00,28.98,29.07,28.98,29.05,362900.0,18.6491,18.7071,18.6491,18.6942,362900.0
2010-08-09 13:20:00,29.04,29.08,28.93,28.93,442400.0,18.6878,18.7135,18.617,18.617,442400.0
2010-08-09 13:30:00,28.93,28.97,28.91,28.94,318800.0,18.617,18.6427,18.6041,18.6234,318800.0
2010-08-09 13:40:00,28.94,29.0,28.93,28.95,316900.0,18.6234,18.662,18.617,18.6298,316900.0
2010-08-09 13:50:00,28.95,29.0,28.9,28.9,313500.0,18.6298,18.662,18.5977,18.5977,313500.0
2010-08-09 14:00:00,28.91,29.01,28.91,28.98,245500.0,18.6041,18.6685,18.6041,18.6491,245500.0
2010-08-09 14:10:00,28.98,29.0,28.95,28.99,168500.0,18.6491,18.662,18.6298,18.6556,168500.0
2010-08-09 14:20:00,28.98,29.03,28.97,29.0,259900.0,18.6491,18.6813,18.6427,18.662,259900.0
2010-08-09 14:30:00,29.0,29.1,28.99,29.06,591900.0,18.662,18.7264,18.6556,18.7006,591900.0
2010-08-09 14:40:00,29.05,29.11,29.04,29.1,365300.0,18.6942,18.7328,18.6878,18.7264,365300.0
2010-08-09 14:50:00,29.09,29.19,29.08,29.18,536500.0,18.7199,18.7843,18.7135,18.7779,536500.0
2010-08-09 15:00:00,29.17,29.18,29.06,29.07,306200.0,18.7714,18.7779,18.7006,18.7071,306200.0
2010-08-09 15:10:00,29.08,29.08,28.99,29.03,490000.0,18.7135,18.7135,18.6556,18.6813,490000.0
2010-08-09 15:20:00,29.03,29.06,29.0,29.05,267200.0,18.6813,18.7006,18.662,18.6942,267200.0
2010-08-09 15:30:00,29.05,29.08,29.03,29.07,276600.0,18.6942,18.7135,18.6813,18.7071,276600.0
2010-08-09 15:40:00,29.07,29.15,29.06,29.12,784000.0,18.7071,18.7585,18.7006,18.7392,784000.0
2010-08-09 15:50:00,29.13,29.14,29.03,29.08,1163900.0,18.7457,18.7521,18.6813,18.7135,1163900.0
2010-08-10 09:30:00,28.67,28.85,28.56,28.58,1136500.0,18.4497,18.5655,18.3789,18.3917,1136500.0
2010-08-10 09:40:00,28.59,28.66,28.5,28.62,784200.0,18.3982,18.4432,18.3403,18.4175,784200.0
2010-08-10 09:50:00,28.63,28.73,28.56,28.72,634900.0,18.4239,18.4883,18.3789,18.4818,634900.0
2010-08-10 10:00:00,28.72,28.74,28.56,28.65,943300.0,18.4818,18.4947,18.3789,18.4368,943300.0
2010-08-10 10:10:00,28.64,28.72,28.59,28.64,490900.0,18.4304,18.4818,18.3982,18.4304,490900.0
2010-08-10 10:20:00,28.65,28.69,28.6,28.67,430300.0,18.4368,18.4625,18.4046,18.4497,430300.0
2010-08-10 10:30:00,28.66,28.69,28.54,28.61,582500.0,18.4432,18.4625,18.366,18.411,582500.0
2010-08-10 10:40:00,28.61,28.66,28.57,28.57,280500.0,18.411,18.4432,18.3853,18.3853,280500.0
2010-08-10 10:50:00,28.58,28.61,28.41,28.44,844100.0,18.3917,18.411,18.2823,18.3016,844100.0
2010-08-10 11:00:00,28.44,28.5,28.41,28.43,478000.0,18.3016,18.3403,18.2823,18.2952,478000.0
2010-08-10 11:10:00,28.43,28.47,28.32,28.35,690900.0,18.2952,18.321,18.2244,18.2437,690900.0
2010-08-10 11:20:00,28.35,28.39,28.3,28.34,335900.0,18.2437,18.2695,18.2116,18.2373,335900.0
2010-08-10 11:30:00,28.33,28.46,28.27,28.45,694900.0,18.2309,18.3145,18.1922,18.3081,694900.0
2010-08-10 11:40:00,28.45,28.46,28.39,28.46,369000.0,18.3081,18.3145,18.2695,18.3145,369000.0
2010-08-10 11:50:00,28.46,28.49,28.42,28.49,148900.0,18.3145,18.3338,18.2888,18.3338,148900.0
2010-08-10 12:00:00,28.49,28.49,28.41,28.44,226800.0,18.3338,18.3338,18.2823,18.3016,226800.0
2010-08-10 12:10:00,28.44,28.46,28.41,28.43,144900.0,18.3016,18.3145,18.2823,18.2952,144900.0
2010-08-10 12:20:00,28.43,28.47,28.42,28.43,139900.0,18.2952,18.321,18.2888,18.2952,139900.0
2010-08-10 12:30:00,28.43,28.43,28.33,28.37,295100.0,18.2952,18.2952,18.2309,18.2566,295100.0
2010-08-10 12:40:00,28.37,28.41,28.35,28.39,247500.0,18.2566,18.2823,18.2437,18.2695,247500.0
2010-08-10 12:50:00,28.39,28.4,28.3,28.33,198400.0,18.2695,18.2759,18.2116,18.2309,198400.0
2010-08-10 13:00:00,28.32,28.34,28.3,28.31,160500.0,18.2244,18.2373,18.2116,18.218,160500.0
2010-08-10 13:10:00,28.3,28.33,28.25,28.26,349700.0,18.2116,18.2309,18.1794,18.1858,349700.0
2010-08-10 13:20:00,28.27,28.27,28.15,28.16,547500.0,18.1922,18.1922,18.115,18.1215,547500.0
2010-08-10 13:30:00,28.16,28.23,28.15,28.22,303200.0,18.1215,18.1665,18.115,18.1601,303200.0
2010-08-10 13:40:00,28.22,28.28,28.2,28.23,249000.0,18.1601,18.1987,18.1472,18.1665,249000.0
2010-08-10 13:50:00,28.22,28.26,28.21,28.23,193300.0,18.1601,18.1858,18.1536,18.1665,193300.0
2010-08-10 14:00:00,28.24,28.36,28.22,28.31,339300.0,18.1729,18.2502,18.1601,18.218,339300.0
2010-08-10 14:10:00,28.31,28.51,28.27,28.48,1199100.0,18.218,18.3467,18.1922,18.3274,1199100.0
2010-08-10 14:20:00,28.48,28.56,28.38,28.55,1135700.0,18.3274,18.3789,18.263,18.3724,1135700.0
2010-08-10 14:30:00,28.55,28.74,28.54,28.72,1478700.0,18.3724,18.4947,18.366,18.4818,1478700.0
2010-08-10 14:40:00,28.73,28.88,28.67,28.68,1620500.0,18.4883,18.5848,18.4497,18.4561,1620500.0
2010-08-10 14:50:00,28.69,28.7,28.42,28.48,1560500.0,18.4625,18.469,18.2888,18.3274,1560500.0
2010-08-10 15:00:00,28.48,28.65,28.48,28.52,1050000.0,18.3274,18.4368,18.3274,18.3531,1050000.0
2010-08-10 15:10:00,28.52,28.56,28.35,28.39,919600.0,18.3531,18.3789,18.2437,18.2695,919600.0
2010-08-10 15:20:00,28.38,28.54,28.35,28.52,569800.0,18.263,18.366,18.2437,18.3531,569800.0
2010-08-10 15:30:00,28.53,28.56,28.41,28.48,704200.0,18.3596,18.3789,18.2823,18.3274,704200.0
2010-08-10 15:40:00,28.47,28.58,28.47,28.49,604200.0,18.321,18.3917,18.321,18.3338,604200.0
2010-08-10 15:50:00,28.49,28.51,28.34,28.4,1407900.0,18.3338,18.3467,18.2373,18.2759,1407900.0
2010-08-11 09:30:00,27.51,27.59,27.1,27.51,3556800.0,17.7032,17.7547,17.4393,17.7032,3556800.0
2010-08-11 09:40:00,27.51,27.69,27.41,27.58,1426800.0,17.7032,17.819,17.6388,17.7482,1426800.0
2010-08-11 09:50:00,27.58,27.63,27.45,27.62,957000.0,17.7482,17.7804,17.6646,17.774,957000.0
2010-08-11 10:00:00,27.62,27.65,27.54,27.64,680500.0,17.774,17.7933,17.7225,17.7868,680500.0
2010-08-11 10:10:00,27.63,27.64,27.46,27.46,649000.0,17.7804,17.7868,17.671,17.671,649000.0
2010-08-11 10:20:00,27.47,27.5,27.35,27.43,758600.0,17.6774,17.6967,17.6002,17.6517,758600.0
2010-08-11 10:30:00,27.42,27.42,27.32,27.38,705700.0,17.6453,17.6453,17.5809,17.6195,705700.0
2010-08-11 10:40:00,27.38,27.4,27.18,27.21,964900.0,17.6195,17.6324,17.4908,17.5101,964900.0
2010-08-11 10:50:00,27.21,27.28,27.17,27.22,719600.0,17.5101,17.5552,17.4844,17.5166,719600.0
2010-08-11 11:00:00,27.21,27.21,27.05,27.06,1015600.0,17.5101,17.5101,17.4072,17.4136,1015600.0
2010-08-11 11:10:00,27.06,27.22,27.05,27.17,914900.0,17.4136,17.5166,17.4072,17.4844,914900.0
2010-08-11 11:20:00,27.17,27.24,27.07,27.17,643300.0,17.4844,17.5294,17.42,17.4844,643300.0
2010-08-11 11:30:00,27.18,27.25,27.16,27.22,436100.0,17.4908,17.5359,17.4779,17.5166,436100.0
2010-08-11 11:40:00,27.22,27.27,27.17,27.27,427900.0,17.5166,17.5487,17.4844,17.5487,427900.0
2010-08-11 11:50:00,27.26,27.3,27.2,27.29,341200.0,17.5423,17.568,17.5037,17.5616,341200.0
2010-08-11 12:00:00,27.28,27.3,27.2,27.29,343600.0,17.5552,17.568,17.5037,17.5616,343600.0
2010-08-11 12:10:00,27.29,27.3,27.2,27.21,253100.0,17.5616,17.568,17.5037,17.5101,253100.0
2010-08-11 12:20:00,27.21,27.21,27.01,27.07,678400.0,17.5101,17.5101,17.3814,17.42,678400.0
2010-08-11 12:30:00,27.06,27.09,26.94,26.94,694700.0,17.4136,17.4329,17.3364,17.3364,694700.0
2010-08-11 12:40:00,26.94,26.95,26.82,26.92,825600.0,17.3364,17.3428,17.2591,17.3235,825600.0
2010-08-11 12:50:00,26.92,26.92,26.82,26.87,444000.0,17.3235,17.3235,17.2591,17.2913,444000.0
2010-08-11 13:00:00,26.86,27.06,26.85,27.04,530400.0,17.2849,17.4136,17.2785,17.4007,530400.0
2010-08-11 13:10:00,27.05,27.06,26.92,26.98,428400.0,17.4072,17.4136,17.3235,17.3621,428400.0
2010-08-11 13:20:00,26.98,26.99,26.87,26.92,454600.0,17.3621,17.3685,17.2913,17.3235,454600.0
2010-08-11 13:30:00,26.92,26.92,26.88,26.89,289000.0,17.3235,17.3235,17.2978,17.3042,289000.0
2010-08-11 13:40:00,26.9,26.91,26.84,26.84,248100.0,17.3106,17.3171,17.272,17.272,248100.0
2010-08-11 13:50:00,26.85,26.92,26.84,26.91,214400.0,17.2785,17.3235,17.272,17.3171,214400.0
2010-08-11 14:00:00,26.91,26.94,26.88,26.93,274900.0,17.3171,17.3364,17.2978,17.3299,274900.0
2010-08-11 14:10:00,26.92,26.97,26.9,26.96,248300.0,17.3235,17.3557,17.3106,17.3492,248300.0
2010-08-11 14:20:00,26.96,26.99,26.93,26.94,267400.0,17.3492,17.3685,17.3299,17.3364,267400.0
2010-08-11 14:30:00,26.94,26.95,26.88,26.89,224400.0,17.3364,17.3428,17.2978,17.3042,224400.0
2010-08-11 14:40:00,26.9,26.91,26.8,26.82,553800.0,17.3106,17.3171,17.2463,17.2591,553800.0
2010-08-11 14:50:00,26.82,26.85,26.77,26.83,594000.0,17.2591,17.2785,17.227,17.2656,594000.0
2010-08-11 15:00:00,26.83,26.87,26.79,26.85,357700.0,17.2656,17.2913,17.2398,17.2785,357700.0
2010-08-11 15:10:00,26.85,26.88,26.77,26.82,449800.0,17.2785,17.2978,17.227,17.2591,449800.0
2010-08-11 15:20:00,26.82,26.87,26.78,26.84,604700.0,17.2591,17.2913,17.2334,17.272,604700.0
2010-08-11 15:30:00,26.84,26.95,26.83,26.94,677500.0,17.272,17.3428,17.2656,17.3364,677500.0
2010-08-11 15:40:00,26.93,26.95,26.87,26.91,914400.0,17.3299,17.3428,17.2913,17.3171,914400.0
2010-08-11 15:50:00,26.91,26.96,26.87,26.9,1365600.0,17.3171,17.3492,17.2913,17.3106,1365600.0
2010-08-12 09:30:00,26.9,27.28,26.8,27.23,2510900.0,17.3106,17.5552,17.2463,17.523,2510900.0
2010-08-12 09:40:00,27.23,27.6,27.22,27.47,2387400.0,17.523,17.7611,17.5166,17.6774,2387400.0
2010-08-12 09:50:00,27.47,27.78,27.37,27.68,1780600.0,17.6774,17.8769,17.6131,17.8126,1780600.0
2010-08-12 10:00:00,27.68,27.88,27.58,27.84,1348700.0,17.8126,17.9413,17.7482,17.9155,1348700.0
2010-08-12 10:10:00,27.84,27.91,27.72,27.75,1328700.0,17.9155,17.9606,17.8383,17.8576,1328700.0
2010-08-12 10:20:00,27.75,27.79,27.6,27.63,946700.0,17.8576,17.8834,17.7611,17.7804,946700.0
2010-08-12 10:30:00,27.64,27.82,27.61,27.81,1104600.0,17.7868,17.9027,17.7675,17.8962,1104600.0
2010-08-12 10:40:00,27.8,27.95,27.75,27.88,1144400.0,17.8898,17.9863,17.8576,17.9413,1144400.0
2010-08-12 10:50:00,27.88,27.99,27.79,27.81,1094100.0,17.9413,18.0121,17.8834,17.8962,1094100.0
2010-08-12 11:00:00,27.81,27.86,27.77,27.82,610400.0,17.8962,17.9284,17.8705,17.9027,610400.0
2010-08-12 11:10:00,27.83,27.89,27.77,27.89,522200.0,17.9091,17.9477,17.8705,17.9477,522200.0
2010-08-12 11:20:00,27.89,27.96,27.88,27.92,780700.0,17.9477,17.9928,17.9413,17.967,780700.0
2010-08-12 11:30:00,27.92,27.96,27.87,27.89,724600.0,17.967,17.9928,17.9348,17.9477,724600.0
2010-08-12 11:40:00,27.9,27.9,27.73,27.78,631000.0,17.9541,17.9541,17.8447,17.8769,631000.0
2010-08-12 11:50:00,27.78,27.84,27.75,27.79,622900.0,17.8769,17.9155,17.8576,17.8834,622900.0
2010-08-12 12:00:00,27.79,27.83,27.71,27.79,420700.0,17.8834,17.9091,17.8319,17.8834,420700.0
2010-08-12 12:10:00,27.8,27.91,27.77,27.83,571500.0,17.8898,17.9606,17.8705,17.9091,571500.0
2010-08-12 12:20:00,27.84,27.85,27.77,27.83,430100.0,17.9155,17.922,17.8705,17.9091,430100.0
2010-08-12 12:30:00,27.83,27.88,27.8,27.86,303400.0,17.9091,17.9413,17.8898,17.9284,303400.0
2010-08-12 12:40:00,27.87,27.93,27.86,27.89,330200.0,17.9348,17.9735,17.9284,17.9477,330200.0
2010-08-12 12:50:00,27.89,28.02,27.88,28.01,685000.0,17.9477,18.0314,17.9413,18.0249,685000.0
2010-08-12 13:00:00,28.01,28.06,27.93,27.96,582700.0,18.0249,18.0571,17.9735,17.9928,582700.0
2010-08-12 13:10:00,27.95,28.02,27.95,27.97,384100.0,17.9863,18.0314,17.9863,17.9992,384100.0
2010-08-12 13:20:00,27.97,28.0,27.92,27.96,446800.0,17.9992,18.0185,17.967,17.9928,446800.0
2010-08-12 13:30:00,27.97,28.01,27.93,28.01,317100.0,17.9992,18.0249,17.9735,18.0249,317100.0
2010-08-12 13:40:00,28.01,28.02,27.87,27.89,355400.0,18.0249,18.0314,17.9348,17.9477,355400.0
2010-08-12 13:50:00,27.88,27.92,27.85,27.92,360000.0,17.9413,17.967,17.922,17.967,360000.0
2010-08-12 14:00:00,27.92,27.98,27.9,27.97,389400.0,17.967,18.0056,17.9541,17.9992,389400.0
2010-08-12 14:10:00,27.97,27.99,27.94,27.95,437600.0,17.9992,18.0121,17.9799,17.9863,437600.0
2010-08-12 14:20:00,27.94,28.02,27.91,27.99,515200.0,17.9799,18.0314,17.9606,18.0121,515200.0
2010-08-12 14:30:00,27.99,28.03,27.92,27.98,778800.0,18.0121,18.0378,17.967,18.0056,778800.0
2010-08-12 14:40:00,27.98,28.04,27.93,28.04,627600.0,18.0056,18.0442,17.9735,18.0442,627600.0
2010-08-12 14:50:00,28.03,28.15,28.0,28.09,857400.0,18.0378,18.115,18.0185,18.0764,857400.0
2010-08-12 15:00:00,28.09,28.31,28.08,28.3,1182700.0,18.0764,18.218,18.07,18.2116,1182700.0
2010-08-12 15:10:00,28.3,28.37,28.13,28.15,1314700.0,18.2116,18.2566,18.1022,18.115,1314700.0
2010-08-12 15:20:00,28.14,28.34,28.14,28.32,732800.0,18.1086,18.2373,18.1086,18.2244,732800.0
2010-08-12 15:30:00,28.32,28.41,28.28,28.29,1074100.0,18.2244,18.2823,18.1987,18.2051,1074100.0
2010-08-12 15:40:00,28.29,28.33,28.17,28.25,1236400.0,18.2051,18.2309,18.1279,18.1794,1236400.0
2010-08-12 15:50:00,28.25,28.39,28.24,28.36,1764700.0,18.1794,18.2695,18.1729,18.2502,1764700.0
2010-08-13 09:30:00,28.44,28.55,28.32,28.45,1489500.0,18.3016,18.3724,18.2244,18.3081,1489500.0
2010-08-13 09:40:00,28.45,28.55,28.3,28.48,1478100.0,18.3081,18.3724,18.2116,18.3274,1478100.0
2010-08-13 09:50:00,28.48,28.66,28.39,28.62,1169000.0,18.3274,18.4432,18.2695,18.4175,1169000.0
2010-08-13 10:00:00,28.61,28.79,28.58,28.76,1805000.0,18.411,18.5269,18.3917,18.5076,1805000.0
2010-08-13 10:10:00,28.75,28.85,28.72,28.78,1252000.0,18.5011,18.5655,18.4818,18.5204,1252000.0
2010-08-13 10:20:00,28.77,28.79,28.63,28.66,1389600.0,18.514,18.5269,18.4239,18.4432,1389600.0
2010-08-13 10:30:00,28.66,28.71,28.53,28.68,839000.0,18.4432,18.4754,18.3596,18.4561,839000.0
2010-08-13 10:40:00,28.68,28.77,28.6,28.7,1105400.0,18.4561,18.514,18.4046,18.469,1105400.0
2010-08-13 10:50:00,28.69,28.76,28.64,28.73,803800.0,18.4625,18.5076,18.4304,18.4883,803800.0
2010-08-13 11:00:00,28.73,28.82,28.68,28.76,715800.0,18.4883,18.5462,18.4561,18.5076,715800.0
2010-08-13 11:10:00,28.76,28.77,28.69,28.71,492900.0,18.5076,18.514,18.4625,18.4754,492900.0
2010-08-13 11:20:00,28.71,28.73,28.56,28.59,659100.0,18.4754,18.4883,18.3789,18.3982,659100.0
2010-08-13 11:30:00,28.6,28.67,28.58,28.67,733100.0,18.4046,18.4497,18.3917,18.4497,733100.0
2010-08-13 11:40:00,28.67,28.73,28.66,28.69,531700.0,18.4497,18.4883,18.4432,18.4625,531700.0
2010-08-13 11:50:00,28.69,28.69,28.63,28.66,363900.0,18.4625,18.4625,18.4239,18.4432,363900.0
2010-08-13 12:00:00,28.65,28.71,28.6,28.69,464800.0,18.4368,18.4754,18.4046,18.4625,464800.0
2010-08-13 12:10:00,28.7,28.71,28.62,28.67,293500.0,18.469,18.4754,18.4175,18.4497,293500.0
2010-08-13 12:20:00,28.67,28.71,28.65,28.7,323000.0,18.4497,18.4754,18.4368,18.469,323000.0
2010-08-13 12:30:00,28.7,28.72,28.67,28.68,301700.0,18.469,18.4818,18.4497,18.4561,301700.0
2010-08-13 12:40:00,28.68,28.7,28.65,28.7,186600.0,18.4561,18.469,18.4368,18.469,186600.0
2010-08-13 12:50:00,28.7,28.72,28.69,28.71,291100.0,18.469,18.4818,18.4625,18.4754,291100.0
2010-08-13 13:00:00,28.7,28.78,28.66,28.67,737300.0,18.469,18.5204,18.4432,18.4497,737300.0
2010-08-13 13:10:00,28.67,28.72,28.67,28.7,234900.0,18.4497,18.4818,18.4497,18.469,234900.0
2010-08-13 13:20:00,28.7,28.72,28.67,28.71,265900.0,18.469,18.4818,18.4497,18.4754,265900.0
2010-08-13 13:30:00,28.71,28.73,28.67,28.71,304200.0,18.4754,18.4883,18.4497,18.4754,304200.0
2010-08-13 13:40:00,28.72,28.76,28.7,28.71,369600.0,18.4818,18.5076,18.469,18.4754,369600.0
2010-08-13 13:50:00,28.7,28.76,28.7,28.71,196100.0,18.469,18.5076,18.469,18.4754,196100.0
2010-08-13 14:00:00,28.72,28.75,28.69,28.75,225800.0,18.4818,18.5011,18.4625,18.5011,225800.0
2010-08-13 14:10:00,28.75,28.75,28.57,28.6,622100.0,18.5011,18.5011,18.3853,18.4046,622100.0
2010-08-13 14:20:00,28.6,28.62,28.55,28.61,534100.0,18.4046,18.4175,18.3724,18.411,534100.0
2010-08-13 14:30:00,28.6,28.65,28.56,28.56,317300.0,18.4046,18.4368,18.3789,18.3789,317300.0
2010-08-13 14:40:00,28.56,28.59,28.44,28.44,943400.0,18.3789,18.3982,18.3016,18.3016,943400.0
2010-08-13 14:50:00,28.44,28.51,28.32,28.45,872300.0,18.3016,18.3467,18.2244,18.3081,872300.0
2010-08-13 15:00:00,28.45,28.5,28.43,28.49,417600.0,18.3081,18.3403,18.2952,18.3338,417600.0
2010-08-13 15:10:00,28.49,28.51,28.44,28.47,227900.0,18.3338,18.3467,18.3016,18.321,227900.0
2010-08-13 15:20:00,28.46,28.54,28.39,28.39,477800.0,18.3145,18.366,18.2695,18.2695,477800.0
2010-08-13 15:30:00,28.4,28.48,28.32,28.46,562500.0,18.2759,18.3274,18.2244,18.3145,562500.0
2010-08-13 15:40:00,28.47,28.47,28.32,28.38,598500.0,18.321,18.321,18.2244,18.263,598500.0
2010-08-13 15:50:00,28.38,28.43,28.34,28.39,1066700.0,18.263,18.2952,18.2373,18.2695,1066700.0
2010-08-16 09:30:00,28.32,28.69,28.22,28.52,1452100.0,18.2244,18.4625,18.1601,18.3531,1452100.0
2010-08-16 09:40:00,28.53,28.66,28.49,28.52,965000.0,18.3596,18.4432,18.3338,18.3531,965000.0
2010-08-16 09:50:00,28.52,28.54,28.33,28.41,900100.0,18.3531,18.366,18.2309,18.2823,900100.0
2010-08-16 10:00:00,28.4,28.53,28.34,28.44,660400.0,18.2759,18.3596,18.2373,18.3016,660400.0
2010-08-16 10:10:00,28.44,28.57,28.35,28.48,771700.0,18.3016,18.3853,18.2437,18.3274,771700.0
2010-08-16 10:20:00,28.48,28.59,28.48,28.53,782400.0,18.3274,18.3982,18.3274,18.3596,782400.0
2010-08-16 10:30:00,28.53,28.72,28.5,28.72,827500.0,18.3596,18.4818,18.3403,18.4818,827500.0
2010-08-16 10:40:00,28.72,28.76,28.66,28.67,710500.0,18.4818,18.5076,18.4432,18.4497,710500.0
2010-08-16 10:50:00,28.68,28.75,28.65,28.72,482500.0,18.4561,18.5011,18.4368,18.4818,482500.0
2010-08-16 11:00:00,28.73,28.77,28.68,28.7,646700.0,18.4883,18.514,18.4561,18.469,646700.0
2010-08-16 11:10:00,28.71,28.84,28.7,28.77,723600.0,18.4754,18.5591,18.469,18.514,723600.0
2010-08-16 11:20:00,28.78,28.79,28.7,28.72,413600.0,18.5204,18.5269,18.469,18.4818,413600.0
2010-08-16 11:30:00,28.72,28.8,28.71,28.79,325100.0,18.4818,18.5333,18.4754,18.5269,325100.0
2010-08-16 11:40:00,28.78,28.8,28.75,28.79,369000.0,18.5204,18.5333,18.5011,18.5269,369000.0
2010-08-16 11:50:00,28.79,28.84,28.77,28.77,328900.0,18.5269,18.5591,18.514,18.514,328900.0
2010-08-16 12:00:00,28.77,28.85,28.76,28.83,320100.0,18.514,18.5655,18.5076,18.5526,320100.0
2010-08-16 12:10:00,28.83,28.84,28.79,28.83,258600.0,18.5526,18.5591,18.5269,18.5526,258600.0
2010-08-16 12:20:00,28.84,28.85,28.79,28.83,296700.0,18.5591,18.5655,18.5269,18.5526,296700.0
2010-08-16 12:30:00,28.84,28.85,28.79,28.83,286900.0,18.5591,18.5655,18.5269,18.5526,286900.0
2010-08-16 12:40:00,28.83,28.84,28.8,28.81,286500.0,18.5526,18.5591,18.5333,18.5397,286500.0
2010-08-16 12:50:00,28.81,28.83,28.72,28.77,362600.0,18.5397,18.5526,18.4818,18.514,362600.0
2010-08-16 13:00:00,28.77,28.8,28.7,28.76,353300.0,18.514,18.5333,18.469,18.5076,353300.0
2010-08-16 13:10:00,28.75,28.8,28.73,28.77,242400.0,18.5011,18.5333,18.4883,18.514,242400.0
2010-08-16 13:20:00,28.76,28.82,28.75,28.77,250000.0,18.5076,18.5462,18.5011,18.514,250000.0
2010-08-16 13:30:00,28.77,28.83,28.76,28.81,275800.0,18.514,18.5526,18.5076,18.5397,275800.0
2010-08-16 13:40:00,28.81,28.84,28.76,28.81,565500.0,18.5397,18.5591,18.5076,18.5397,565500.0
2010-08-16 13:50:00,28.81,28.81,28.72,28.76,386600.0,18.5397,18.5397,18.4818,18.5076,386600.0
2010-08-16 14:00:00,28.76,28.81,28.72,28.72,395200.0,18.5076,18.5397,18.4818,18.4818,395200.0
2010-08-16 14:10:00,28.73,28.78,28.61,28.77,725300.0,18.4883,18.5204,18.411,18.514,725300.0
2010-08-16 14:20:00,28.76,28.81,28.74,28.76,269200.0,18.5076,18.5397,18.4947,18.5076,269200.0
2010-08-16 14:30:00,28.77,28.79,28.72,28.74,290200.0,18.514,18.5269,18.4818,18.4947,290200.0
2010-08-16 14:40:00,28.74,28.81,28.7,28.76,378700.0,18.4947,18.5397,18.469,18.5076,378700.0
2010-08-16 14:50:00,28.76,28.76,28.6,28.65,639500.0,18.5076,18.5076,18.4046,18.4368,639500.0
2010-08-16 15:00:00,28.65,28.68,28.6,28.64,477400.0,18.4368,18.4561,18.4046,18.4304,477400.0
2010-08-16 15:10:00,28.64,28.64,28.54,28.62,700700.0,18.4304,18.4304,18.366,18.4175,700700.0
2010-08-16 15:20:00,28.62,28.68,28.53,28.66,514300.0,18.4175,18.4561,18.3596,18.4432,514300.0
2010-08-16 15:30:00,28.67,28.78,28.67,28.74,795800.0,18.4497,18.5204,18.4497,18.4947,795800.0
2010-08-16 15:40:00,28.74,28.81,28.71,28.8,1176800.0,18.4947,18.5397,18.4754,18.5333,1176800.0
2010-08-16 15:50:00,28.8,28.88,28.78,28.83,1168800.0,18.5333,18.5848,18.5204,18.5526,1168800.0
2010-08-17 09:30:00,29.29,29.5,29.29,29.38,1389200.0,18.8486,18.9838,18.8486,18.9066,1389200.0
2010-08-17 09:40:00,29.38,29.39,29.3,29.37,1048900.0,18.9066,18.913,18.8551,18.9001,1048900.0
2010-08-17 09:50:00,29.37,29.65,29.37,29.62,1905500.0,18.9001,19.0803,18.9001,19.061,1905500.0
2010-08-17 10:00:00,29.61,29.72,29.6,29.63,936400.0,19.0546,19.1254,19.0481,19.0674,936400.0
2010-08-17 10:10:00,29.64,29.64,29.47,29.52,1239500.0,19.0739,19.0739,18.9645,18.9966,1239500.0
2010-08-17 10:20:00,29.51,29.86,29.5,29.84,1956700.0,18.9902,19.2154,18.9838,19.2026,1956700.0
2010-08-17 10:30:00,29.85,29.87,29.71,29.75,1011100.0,19.209,19.2219,19.1189,19.1447,1011100.0
2010-08-17 10:40:00,29.75,29.85,29.72,29.8,842200.0,19.1447,19.209,19.1254,19.1768,842200.0
2010-08-17 10:50:00,29.8,29.9,29.8,29.86,1068900.0,19.1768,19.2412,19.1768,19.2154,1068900.0
2010-08-17 11:00:00,29.85,29.97,29.84,29.9,1121600.0,19.209,19.2862,19.2026,19.2412,1121600.0
2010-08-17 11:10:00,29.9,29.95,29.84,29.88,712800.0,19.2412,19.2734,19.2026,19.2283,712800.0
2010-08-17 11:20:00,29.88,29.95,29.87,29.91,531200.0,19.2283,19.2734,19.2219,19.2476,531200.0
2010-08-17 11:30:00,29.92,29.99,29.9,29.98,818400.0,19.2541,19.2991,19.2412,19.2927,818400.0
2010-08-17 11:40:00,29.98,30.0,29.92,29.99,768800.0,19.2927,19.3055,19.2541,19.2991,768800.0
2010-08-17 11:50:00,29.98,30.13,29.98,30.12,1503600.0,19.2927,19.3892,19.2927,19.3828,1503600.0
2010-08-17 12:00:00,30.12,30.15,30.05,30.11,823400.0,19.3828,19.4021,19.3377,19.3763,823400.0
2010-08-17 12:10:00,30.11,30.12,29.98,30.01,932100.0,19.3763,19.3828,19.2927,19.312,932100.0
2010-08-17 12:20:00,30.0,30.07,29.99,29.99,457600.0,19.3055,19.3506,19.2991,19.2991,457600.0
2010-08-17 12:30:00,29.99,30.08,29.98,30.07,352300.0,19.2991,19.357,19.2927,19.3506,352300.0
2010-08-17 12:40:00,30.06,30.13,30.05,30.13,416200.0,19.3441,19.3892,19.3377,19.3892,416200.0
2010-08-17 12:50:00,30.12,30.14,30.06,30.08,305600.0,19.3828,19.3956,19.3441,19.357,305600.0
2010-08-17 13:00:00,30.08,30.18,30.08,30.15,527300.0,19.357,19.4214,19.357,19.4021,527300.0
2010-08-17 13:10:00,30.15,30.24,30.15,30.23,711100.0,19.4021,19.46,19.4021,19.4535,711100.0
2010-08-17 13:20:00,30.23,30.28,30.18,30.21,658500.0,19.4535,19.4857,19.4214,19.4407,658500.0
2010-08-17 13:30:00,30.21,30.25,30.2,30.24,404900.0,19.4407,19.4664,19.4342,19.46,404900.0
2010-08-17 13:40:00,30.24,30.29,30.19,30.25,424500.0,19.46,19.4922,19.4278,19.4664,424500.0
2010-08-17 13:50:00,30.26,30.26,30.08,30.09,745800.0,19.4728,19.4728,19.357,19.3635,745800.0
2010-08-17 14:00:00,30.08,30.19,30.08,30.17,470800.0,19.357,19.4278,19.357,19.4149,470800.0
2010-08-17 14:10:00,30.17,30.24,30.03,30.05,808900.0,19.4149,19.46,19.3248,19.3377,808900.0
2010-08-17 14:20:00,30.05,30.11,30.03,30.04,599600.0,19.3377,19.3763,19.3248,19.3313,599600.0
2010-08-17 14:30:00,30.04,30.08,29.93,29.96,714600.0,19.3313,19.357,19.2605,19.2798,714600.0
2010-08-17 14:40:00,29.96,29.98,29.92,29.95,428500.0,19.2798,19.2927,19.2541,19.2734,428500.0
2010-08-17 14:50:00,29.96,29.97,29.86,29.89,709000.0,19.2798,19.2862,19.2154,19.2347,709000.0
2010-08-17 15:00:00,29.88,29.89,29.77,29.84,1012800.0,19.2283,19.2347,19.1575,19.2026,1012800.0
2010-08-17 15:10:00,29.84,29.94,29.81,29.9,589100.0,19.2026,19.2669,19.1833,19.2412,589100.0
2010-08-17 15:20:00,29.9,30.02,29.89,29.99,739900.0,19.2412,19.3184,19.2347,19.2991,739900.0
2010-08-17 15:30:00,30.0,30.0,29.94,29.95,560100.0,19.3055,19.3055,19.2669,19.2734,560100.0
2010-08-17 15:40:00,29.95,29.95,29.85,29.87,978200.0,19.2734,19.2734,19.209,19.2219,978200.0
2010-08-17 15:50:00,29.86,29.89,29.75,29.75,1440500.0,19.2154,19.2347,19.1447,19.1447,1440500.0
2010-08-18 09:30:00,30.1,30.3,30.0,30.29,1970800.0,19.3699,19.4986,19.3055,19.4922,1970800.0
2010-08-18 09:40:00,30.28,30.35,30.11,30.21,2207500.0,19.4857,19.5308,19.3763,19.4407,2207500.0
2010-08-18 09:50:00,30.2,30.31,30.13,30.23,1115400.0,19.4342,19.505,19.3892,19.4535,1115400.0
2010-08-18 10:00:00,30.24,30.29,30.13,30.25,1138300.0,19.46,19.4922,19.3892,19.4664,1138300.0
2010-08-18 10:10:00,30.25,30.47,30.24,30.31,2129700.0,19.4664,19.608,19.46,19.505,2129700.0
2010-08-18 10:20:00,30.32,30.33,29.89,29.93,2091600.0,19.5115,19.5179,19.2347,19.2605,2091600.0
2010-08-18 10:30:00,29.94,30.03,29.76,29.87,2403300.0,19.2669,19.3248,19.1511,19.2219,2403300.0
2010-08-18 10:40:00,29.88,30.02,29.84,29.89,1083200.0,19.2283,19.3184,19.2026,19.2347,1083200.0
2010-08-18 10:50:00,29.89,29.98,29.78,29.96,921800.0,19.2347,19.2927,19.164,19.2798,921800.0
2010-08-18 11:00:00,29.96,30.19,29.9,30.07,1263200.0,19.2798,19.4278,19.2412,19.3506,1263200.0
2010-08-18 11:10:00,30.07,30.08,29.92,29.97,661400.0,19.3506,19.357,19.2541,19.2862,661400.0
2010-08-18 11:20:00,29.97,30.11,29.97,30.03,667200.0,19.2862,19.3763,19.2862,19.3248,667200.0
2010-08-18 11:30:00,30.03,30.06,29.97,30.05,393800.0,19.3248,19.3441,19.2862,19.3377,393800.0
2010-08-18 11:40:00,30.05,30.27,30.05,30.24,919900.0,19.3377,19.4793,19.3377,19.46,919900.0
2010-08-18 11:50:00,30.25,30.34,30.2,30.2,784600.0,19.4664,19.5243,19.4342,19.4342,784600.0
2010-08-18 12:00:00,30.2,30.22,30.14,30.19,451000.0,19.4342,19.4471,19.3956,19.4278,451000.0
2010-08-18 12:10:00,30.19,30.33,30.18,30.25,466100.0,19.4278,19.5179,19.4214,19.4664,466100.0
2010-08-18 12:20:00,30.24,30.31,30.23,30.31,370100.0,19.46,19.505,19.4535,19.505,370100.0
2010-08-18 12:30:00,30.3,30.31,30.18,30.24,593900.0,19.4986,19.505,19.4214,19.46,593900.0
2010-08-18 12:40:00,30.24,30.32,30.24,30.31,445900.0,19.46,19.5115,19.46,19.505,445900.0
2010-08-18 12:50:00,30.32,30.4,30.32,30.32,622600.0,19.5115,19.5629,19.5115,19.5115,622600.0
2010-08-18 13:00:00,30.33,30.43,30.32,30.4,470600.0,19.5179,19.5822,19.5115,19.5629,470600.0
2010-08-18 13:10:00,30.41,30.42,30.33,30.35,337500.0,19.5694,19.5758,19.5179,19.5308,337500.0
2010-08-18 13:20:00,30.35,30.37,30.28,30.35,337500.0,19.5308,19.5436,19.4857,19.5308,337500.0
2010-08-18 13:30:00,30.35,30.38,30.25,30.28,422800.0,19.5308,19.5501,19.4664,19.4857,422800.0
2010-08-18 13:40:00,30.28,30.29,30.22,30.28,375700.0,19.4857,19.4922,19.4471,19.4857,375700.0
2010-08-18 13:50:00,30.29,30.33,30.26,30.28,255000.0,19.4922,19.5179,19.4728,19.4857,255000.0
2010-08-18 14:00:00,30.29,30.34,30.09,30.18,966100.0,19.4922,19.5243,19.3635,19.4214,966100.0
2010-08-18 14:10:00,30.19,30.28,30.16,30.24,548000.0,19.4278,19.4857,19.4085,19.46,548000.0
2010-08-18 14:20:00,30.23,30.3,30.23,30.25,251500.0,19.4535,19.4986,19.4535,19.4664,251500.0
2010-08-18 14:30:00,30.24,30.24,30.12,30.18,518500.0,19.46,19.46,19.3828,19.4214,518500.0
2010-08-18 14:40:00,30.19,30.22,30.14,30.18,370700.0,19.4278,19.4471,19.3956,19.4214,370700.0
2010-08-18 14:50:00,30.18,30.19,30.13,30.16,270400.0,19.4214,19.4278,19.3892,19.4085,270400.0
2010-08-18 15:00:00,30.17,30.2,30.1,30.13,374100.0,19.4149,19.4342,19.3699,19.3892,374100.0
2010-08-18 15:10:00,30.13,30.16,30.06,30.12,731500.0,19.3892,19.4085,19.3441,19.3828,731500.0
2010-08-18 15:20:00,30.11,30.16,30.06,30.16,549400.0,19.3763,19.4085,19.3441,19.4085,549400.0
2010-08-18 15:30:00,30.15,30.24,30.11,30.23,1128400.0,19.4021,19.46,19.3763,19.4535,1128400.0
2010-08-18 15:40:00,30.22,30.28,30.17,30.24,1051400.0,19.4471,19.4857,19.4149,19.46,1051400.0
2010-08-18 15:50:00,30.23,30.3,30.12,30.29,1712400.0,19.4535,19.4986,19.3828,19.4922,1712400.0
2010-08-19 09:30:00,30.39,30.39,30.02,30.23,1961700.0,19.5565,19.5565,19.3184,19.4535,1961700.0
2010-08-19 09:40:00,30.23,30.37,30.2,30.22,973000.0,19.4535,19.5436,19.4342,19.4471,973000.0
2010-08-19 09:50:00,30.22,30.22,30.07,30.16,911600.0,19.4471,19.4471,19.3506,19.4085,911600.0
2010-08-19 10:00:00,30.15,30.17,29.83,29.95,1941600.0,19.4021,19.4149,19.1961,19.2734,1941600.0
2010-08-19 10:10:00,29.95,30.16,29.9,30.15,1026400.0,19.2734,19.4085,19.2412,19.4021,1026400.0
2010-08-19 10:20:00,30.14,30.15,29.82,29.91,1071700.0,19.3956,19.4021,19.1897,19.2476,1071700.0
2010-08-19 10:30:00,29.91,29.94,29.73,29.75,980600.0,19.2476,19.2669,19.1318,19.1447,980600.0
2010-08-19 10:40:00,29.75,29.86,29.65,29.84,1025300.0,19.1447,19.2154,19.0803,19.2026,1025300.0
2010-08-19 10:50:00,29.84,29.87,29.71,29.8,719700.0,19.2026,19.2219,19.1189,19.1768,719700.0
2010-08-19 11:00:00,29.8,29.81,29.67,29.71,772400.0,19.1768,19.1833,19.0932,19.1189,772400.0
2010-08-19 11:10:00,29.72,29.75,29.61,29.68,496600.0,19.1254,19.1447,19.0546,19.0996,496600.0
2010-08-19 11:20:00,29.68,29.74,29.62,29.67,537400.0,19.0996,19.1382,19.061,19.0932,537400.0
2010-08-19 11:30:00,29.67,29.69,29.46,29.49,1098400.0,19.0932,19.106,18.958,18.9773,1098400.0
2010-08-19 11:40:00,29.5,29.5,29.29,29.37,1470000.0,18.9838,18.9838,18.8486,18.9001,1470000.0
2010-08-19 11:50:00,29.39,29.48,29.32,29.43,802600.0,18.913,18.9709,18.8679,18.9387,802600.0
2010-08-19 12:00:00,29.44,29.55,29.43,29.54,702600.0,18.9452,19.016,18.9387,19.0095,702600.0
2010-08-19 12:10:00,29.55,29.57,29.41,29.48,497000.0,19.016,19.0288,18.9259,18.9709,497000.0
2010-08-19 12:20:00,29.48,29.53,29.42,29.45,396900.0,18.9709,19.0031,18.9323,18.9516,396900.0
2010-08-19 12:30:00,29.45,29.66,29.42,29.62,618300.0,18.9516,19.0867,18.9323,19.061,618300.0
2010-08-19 12:40:00,29.62,29.67,29.56,29.58,480800.0,19.061,19.0932,19.0224,19.0353,480800.0
2010-08-19 12:50:00,29.57,29.62,29.5,29.59,371100.0,19.0288,19.061,18.9838,19.0417,371100.0
2010-08-19 13:00:00,29.59,29.7,29.55,29.56,344600.0,19.0417,19.1125,19.016,19.0224,344600.0
2010-08-19 13:10:00,29.56,29.59,29.48,29.58,249600.0,19.0224,19.0417,18.9709,19.0353,249600.0
2010-08-19 13:20:00,29.57,29.58,29.39,29.39,417300.0,19.0288,19.0353,18.913,18.913,417300.0
2010-08-19 13:30:00,29.39,29.43,29.35,29.4,385300.0,18.913,18.9387,18.8872,18.9194,385300.0
2010-08-19 13:40:00,29.4,29.43,29.34,29.39,368900.0,18.9194,18.9387,18.8808,18.913,368900.0
2010-08-19 13:50:00,29.39,29.39,29.31,29.33,309400.0,18.913,18.913,18.8615,18.8744,309400.0
2010-08-19 14:00:00,29.33,29.41,29.31,29.37,426200.0,18.8744,18.9259,18.8615,18.9001,426200.0
2010-08-19 14:10:00,29.36,29.48,29.33,29.47,600000.0,18.8937,18.9709,18.8744,18.9645,600000.0
2010-08-19 14:20:00,29.47,29.55,29.43,29.44,443600.0,18.9645,19.016,18.9387,18.9452,443600.0
2010-08-19 14:30:00,29.44,29.57,29.44,29.47,406600.0,18.9452,19.0288,18.9452,18.9645,406600.0
2010-08-19 14:40:00,29.47,29.54,29.41,29.49,468900.0,18.9645,19.0095,18.9259,18.9773,468900.0
2010-08-19 14:50:00,29.5,29.54,29.45,29.51,537100.0,18.9838,19.0095,18.9516,18.9902,537100.0
2010-08-19 15:00:00,29.51,29.54,29.49,29.51,286000.0,18.9902,19.0095,18.9773,18.9902,286000.0
2010-08-19 15:10:00,29.52,29.78,29.5,29.7,999500.0,18.9966,19.164,18.9838,19.1125,999500.0
2010-08-19 15:20:00,29.7,29.78,29.64,29.73,936600.0,19.1125,19.164,19.0739,19.1318,936600.0
2010-08-19 15:30:00,29.73,29.76,29.6,29.63,1314200.0,19.1318,19.1511,19.0481,19.0674,1314200.0
2010-08-19 15:40:00,29.63,29.68,29.55,29.57,1197900.0,19.0674,19.0996,19.016,19.0288,1197900.0
2010-08-19 15:50:00,29.58,29.64,29.52,29.64,1099600.0,19.0353,19.0739,18.9966,19.0739,1099600.0
2010-08-20 09:30:00,29.34,29.55,29.22,29.26,1290500.0,18.8808,19.016,18.8036,18.8293,1290500.0
2010-08-20 09:40:00,29.26,29.41,29.18,29.25,1133700.0,18.8293,18.9259,18.7779,18.8229,1133700.0
2010-08-20 09:50:00,29.26,29.39,29.14,29.37,733500.0,18.8293,18.913,18.7521,18.9001,733500.0
2010-08-20 10:00:00,29.38,29.48,29.32,29.37,672500.0,18.9066,18.9709,18.8679,18.9001,672500.0
2010-08-20 10:10:00,29.37,29.41,29.23,29.31,597700.0,18.9001,18.9259,18.81,18.8615,597700.0
2010-08-20 10:20:00,29.32,29.32,29.21,29.23,431300.0,18.8679,18.8679,18.7972,18.81,431300.0
2010-08-20 10:30:00,29.23,29.26,29.15,29.17,651900.0,18.81,18.8293,18.7585,18.7714,651900.0
2010-08-20 10:40:00,29.16,29.26,29.15,29.15,423400.0,18.765,18.8293,18.7585,18.7585,423400.0
2010-08-20 10:50:00,29.15,29.22,29.06,29.2,880600.0,18.7585,18.8036,18.7006,18.7907,880600.0
2010-08-20 11:00:00,29.19,29.29,29.09,29.27,424500.0,18.7843,18.8486,18.7199,18.8358,424500.0
2010-08-20 11:10:00,29.27,29.28,29.18,29.19,342500.0,18.8358,18.8422,18.7779,18.7843,342500.0
2010-08-20 11:20:00,29.19,29.23,29.03,29.16,532100.0,18.7843,18.81,18.6813,18.765,532100.0
2010-08-20 11:30:00,29.16,29.17,28.91,28.91,838600.0,18.765,18.7714,18.6041,18.6041,838600.0
2010-08-20 11:40:00,28.91,29.05,28.9,28.96,660500.0,18.6041,18.6942,18.5977,18.6363,660500.0
2010-08-20 11:50:00,28.96,28.96,28.87,28.9,583200.0,18.6363,18.6363,18.5784,18.5977,583200.0
2010-08-20 12:00:00,28.91,29.0,28.91,28.99,515800.0,18.6041,18.662,18.6041,18.6556,515800.0
2010-08-20 12:10:00,28.98,29.02,28.94,28.98,317000.0,18.6491,18.6749,18.6234,18.6491,317000.0
2010-08-20 12:20:00,28.98,29.17,28.97,29.17,417200.0,18.6491,18.7714,18.6427,18.7714,417200.0
2010-08-20 12:30:00,29.16,29.16,29.04,29.09,295000.0,18.765,18.765,18.6878,18.7199,295000.0
2010-08-20 12:40:00,29.1,29.12,29.03,29.11,215900.0,18.7264,18.7392,18.6813,18.7328,215900.0
2010-08-20 12:50:00,29.11,29.15,29.03,29.08,326500.0,18.7328,18.7585,18.6813,18.7135,326500.0
2010-08-20 13:00:00,29.08,29.25,29.07,29.25,310100.0,18.7135,18.8229,18.7071,18.8229,310100.0
2010-08-20 13:10:00,29.24,29.3,29.2,29.24,494500.0,18.8165,18.8551,18.7907,18.8165,494500.0
2010-08-20 13:20:00,29.24,29.38,29.22,29.33,275100.0,18.8165,18.9066,18.8036,18.8744,275100.0
2010-08-20 13:30:00,29.33,29.35,29.25,29.26,303900.0,18.8744,18.8872,18.8229,18.8293,303900.0
2010-08-20 13:40:00,29.26,29.35,29.25,29.33,207200.0,18.8293,18.8872,18.8229,18.8744,207200.0
2010-08-20 13:50:00,29.33,29.43,29.33,29.41,508200.0,18.8744,18.9387,18.8744,18.9259,508200.0
2010-08-20 14:00:00,29.42,29.42,29.34,29.4,257900.0,18.9323,18.9323,18.8808,18.9194,257900.0
2010-08-20 14:10:00,29.39,29.54,29.39,29.53,553400.0,18.913,19.0095,18.913,19.0031,553400.0
2010-08-20 14:20:00,29.52,29.58,29.48,29.51,540600.0,18.9966,19.0353,18.9709,18.9902,540600.0
2010-08-20 14:30:00,29.51,29.66,29.51,29.61,521600.0,18.9902,19.0867,18.9902,19.0546,521600.0
2010-08-20 14:40:00,29.62,29.71,29.58,29.66,511000.0,19.061,19.1189,19.0353,19.0867,511000.0
2010-08-20 14:50:00,29.66,29.79,29.63,29.68,561100.0,19.0867,19.1704,19.0674,19.0996,561100.0
2010-08-20 15:00:00,29.68,29.68,29.57,29.63,475700.0,19.0996,19.0996,19.0288,19.0674,475700.0
2010-08-20 15:10:00,29.62,29.71,29.59,29.63,306800.0,19.061,19.1189,19.0417,19.0674,306800.0
2010-08-20 15:20:00,29.64,29.64,29.55,29.64,335700.0,19.0739,19.0739,19.016,19.0739,335700.0
2010-08-20 15:30:00,29.64,29.69,29.51,29.56,565200.0,19.0739,19.106,18.9902,19.0224,565200.0
2010-08-20 15:40:00,29.55,29.62,29.55,29.59,572100.0,19.016,19.061,19.016,19.0417,572100.0
2010-08-20 15:50:00,29.59,29.65,29.0,29.63,915700.0,19.0417,19.0803,18.662,19.0674,915700.0
2010-08-23 09:30:00,30.08,30.08,29.94,29.98,980300.0,19.357,19.357,19.2669,19.2927,980300.0
2010-08-23 09:40:00,29.99,30.06,29.9,29.99,845900.0,19.2991,19.3441,19.2412,19.2991,845900.0
2010-08-23 09:50:00,29.99,30.01,29.7,29.74,1099300.0,19.2991,19.312,19.1125,19.1382,1099300.0
2010-08-23 10:00:00,29.73,29.79,29.62,29.71,750600.0,19.1318,19.1704,19.061,19.1189,750600.0
2010-08-23 10:10:00,29.7,29.78,29.65,29.78,426200.0,19.1125,19.164,19.0803,19.164,426200.0
2010-08-23 10:20:00,29.77,29.77,29.6,29.66,614900.0,19.1575,19.1575,19.0481,19.0867,614900.0
2010-08-23 10:30:00,29.66,29.77,29.63,29.67,529400.0,19.0867,19.1575,19.0674,19.0932,529400.0
2010-08-23 10:40:00,29.68,29.7,29.4,29.4,834100.0,19.0996,19.1125,18.9194,18.9194,834100.0
2010-08-23 10:50:00,29.41,29.46,29.32,29.38,570300.0,18.9259,18.958,18.8679,18.9066,570300.0
2010-08-23 11:00:00,29.38,29.46,29.29,29.42,709400.0,18.9066,18.958,18.8486,18.9323,709400.0
2010-08-23 11:10:00,29.41,29.46,29.32,29.36,634200.0,18.9259,18.958,18.8679,18.8937,634200.0
2010-08-23 11:20:00,29.36,29.36,29.21,29.28,455100.0,18.8937,18.8937,18.7972,18.8422,455100.0
2010-08-23 11:30:00,29.28,29.3,29.24,29.29,292800.0,18.8422,18.8551,18.8165,18.8486,292800.0
2010-08-23 11:40:00,29.29,29.4,29.28,29.36,387500.0,18.8486,18.9194,18.8422,18.8937,387500.0
2010-08-23 11:50:00,29.36,29.39,29.28,29.32,243500.0,18.8937,18.913,18.8422,18.8679,243500.0
2010-08-23 12:00:00,29.33,29.36,29.29,29.33,261800.0,18.8744,18.8937,18.8486,18.8744,261800.0
2010-08-23 12:10:00,29.33,29.36,29.27,29.29,231600.0,18.8744,18.8937,18.8358,18.8486,231600.0
2010-08-23 12:20:00,29.29,29.37,29.29,29.34,156900.0,18.8486,18.9001,18.8486,18.8808,156900.0
2010-08-23 12:30:00,29.35,29.43,29.33,29.36,382300.0,18.8872,18.9387,18.8744,18.8937,382300.0
2010-08-23 12:40:00,29.36,29.36,29.25,29.32,690100.0,18.8937,18.8937,18.8229,18.8679,690100.0
2010-08-23 12:50:00,29.32,29.36,29.28,29.32,215300.0,18.8679,18.8937,18.8422,18.8679,215300.0
2010-08-23 13:00:00,29.32,29.32,29.24,29.27,162400.0,18.8679,18.8679,18.8165,18.8358,162400.0
2010-08-23 13:10:00,29.27,29.39,29.27,29.38,273600.0,18.8358,18.913,18.8358,18.9066,273600.0
2010-08-23 13:20:00,29.39,29.4,29.37,29.39,192100.0,18.913,18.9194,18.9001,18.913,192100.0
2010-08-23 13:30:00,29.38,29.38,29.25,29.27,298400.0,18.9066,18.9066,18.8229,18.8358,298400.0
2010-08-23 13:40:00,29.26,29.28,29.16,29.24,488400.0,18.8293,18.8422,18.765,18.8165,488400.0
2010-08-23 13:50:00,29.24,29.32,29.22,29.27,263600.0,18.8165,18.8679,18.8036,18.8358,263600.0
2010-08-23 14:00:00,29.27,29.4,29.24,29.38,284300.0,18.8358,18.9194,18.8165,18.9066,284300.0
2010-08-23 14:10:00,29.38,29.41,29.26,29.29,328500.0,18.9066,18.9259,18.8293,18.8486,328500.0
2010-08-23 14:20:00,29.29,29.31,29.24,29.25,265500.0,18.8486,18.8615,18.8165,18.8229,265500.0
2010-08-23 14:30:00,29.25,29.37,29.25,29.29,205000.0,18.8229,18.9001,18.8229,18.8486,205000.0
2010-08-23 14:40:00,29.29,29.31,29.19,29.22,270000.0,18.8486,18.8615,18.7843,18.8036,270000.0
2010-08-23 14:50:00,29.21,29.24,29.12,29.17,369200.0,18.7972,18.8165,18.7392,18.7714,369200.0
2010-08-23 15:00:00,29.17,29.2,29.14,29.14,241900.0,18.7714,18.7907,18.7521,18.7521,241900.0
2010-08-23 15:10:00,29.14,29.22,29.13,29.16,631900.0,18.7521,18.8036,18.7457,18.765,631900.0
2010-08-23 15:20:00,29.16,29.21,29.09,29.1,577100.0,18.765,18.7972,18.7199,18.7264,577100.0
2010-08-23 15:30:00,29.11,29.12,29.0,29.03,851400.0,18.7328,18.7392,18.662,18.6813,851400.0
2010-08-23 15:40:00,29.02,29.04,28.9,29.02,1036200.0,18.6749,18.6878,18.5977,18.6749,1036200.0
2010-08-23 15:50:00,29.02,29.03,28.9,28.93,1358000.0,18.6749,18.6813,18.5977,18.617,1358000.0
2010-08-24 09:30:00,28.21,28.31,27.83,27.97,2166800.0,18.1536,18.218,17.9091,17.9992,2166800.0
2010-08-24 09:40:00,27.97,28.02,27.8,27.86,1190800.0,17.9992,18.0314,17.8898,17.9284,1190800.0
2010-08-24 09:50:00,27.86,27.87,27.65,27.74,1181700.0,17.9284,17.9348,17.7933,17.8512,1181700.0
2010-08-24 10:00:00,27.74,27.75,27.42,27.58,1785000.0,17.8512,17.8576,17.6453,17.7482,1785000.0
2010-08-24 10:10:00,27.58,27.84,27.57,27.72,1035400.0,17.7482,17.9155,17.7418,17.8383,1035400.0
2010-08-24 10:20:00,27.73,27.88,27.72,27.83,971400.0,17.8447,17.9413,17.8383,17.9091,971400.0
2010-08-24 10:30:00,27.84,27.85,27.67,27.76,892300.0,17.9155,17.922,17.8061,17.8641,892300.0
2010-08-24 10:40:00,27.76,27.87,27.75,27.85,688600.0,17.8641,17.9348,17.8576,17.922,688600.0
2010-08-24 10:50:00,27.85,27.97,27.82,27.91,875900.0,17.922,17.9992,17.9027,17.9606,875900.0
2010-08-24 11:00:00,27.9,28.12,27.9,27.99,1020300.0,17.9541,18.0957,17.9541,18.0121,1020300.0
2010-08-24 11:10:00,27.99,28.0,27.87,27.94,578300.0,18.0121,18.0185,17.9348,17.9799,578300.0
2010-08-24 11:20:00,27.94,28.0,27.88,28.0,388400.0,17.9799,18.0185,17.9413,18.0185,388400.0
2010-08-24 11:30:00,28.0,28.04,27.88,27.95,775100.0,18.0185,18.0442,17.9413,17.9863,775100.0
2010-08-24 11:40:00,27.95,28.04,27.94,28.01,488000.0,17.9863,18.0442,17.9799,18.0249,488000.0
2010-08-24 11:50:00,28.01,28.03,27.91,27.96,362500.0,18.0249,18.0378,17.9606,17.9928,362500.0
2010-08-24 12:00:00,27.96,27.96,27.85,27.93,315000.0,17.9928,17.9928,17.922,17.9735,315000.0
2010-08-24 12:10:00,27.92,27.98,27.83,27.89,302600.0,17.967,18.0056,17.9091,17.9477,302600.0
2010-08-24 12:20:00,27.89,27.9,27.66,27.71,528800.0,17.9477,17.9541,17.7997,17.8319,528800.0
2010-08-24 12:30:00,27.71,27.8,27.68,27.71,431700.0,17.8319,17.8898,17.8126,17.8319,431700.0
2010-08-24 12:40:00,27.71,27.78,27.67,27.73,390100.0,17.8319,17.8769,17.8061,17.8447,390100.0
2010-08-24 12:50:00,27.73,27.78,27.68,27.72,225100.0,17.8447,17.8769,17.8126,17.8383,225100.0
2010-08-24 13:00:00,27.72,27.72,27.57,27.62,718000.0,17.8383,17.8383,17.7418,17.774,718000.0
2010-08-24 13:10:00,27.63,27.68,27.62,27.67,411400.0,17.7804,17.8126,17.774,17.8061,411400.0
2010-08-24 13:20:00,27.66,27.86,27.62,27.86,384800.0,17.7997,17.9284,17.774,17.9284,384800.0
2010-08-24 13:30:00,27.86,27.87,27.65,27.7,434900.0,17.9284,17.9348,17.7933,17.8254,434900.0
2010-08-24 13:40:00,27.71,27.73,27.51,27.53,769100.0,17.8319,17.8447,17.7032,17.716,769100.0
2010-08-24 13:50:00,27.53,27.55,27.36,27.42,1088200.0,17.716,17.7289,17.6066,17.6453,1088200.0
2010-08-24 14:00:00,27.42,27.5,27.32,27.33,883400.0,17.6453,17.6967,17.5809,17.5873,883400.0
2010-08-24 14:10:00,27.34,27.45,27.26,27.38,791400.0,17.5938,17.6646,17.5423,17.6195,791400.0
2010-08-24 14:20:00,27.37,27.48,27.35,27.36,397900.0,17.6131,17.6839,17.6002,17.6066,397900.0
2010-08-24 14:30:00,27.36,27.44,27.31,27.44,435700.0,17.6066,17.6581,17.5745,17.6581,435700.0
2010-08-24 14:40:00,27.44,27.47,27.36,27.38,395500.0,17.6581,17.6774,17.6066,17.6195,395500.0
2010-08-24 14:50:00,27.39,27.44,27.38,27.41,401200.0,17.626,17.6581,17.6195,17.6388,401200.0
2010-08-24 15:00:00,27.42,27.57,27.41,27.55,650900.0,17.6453,17.7418,17.6388,17.7289,650900.0
2010-08-24 15:10:00,27.55,27.56,27.47,27.53,426500.0,17.7289,17.7354,17.6774,17.716,426500.0
2010-08-24 15:20:00,27.52,27.66,27.48,27.65,780600.0,17.7096,17.7997,17.6839,17.7933,780600.0
2010-08-24 15:30:00,27.65,27.7,27.55,27.6,1049200.0,17.7933,17.8254,17.7289,17.7611,1049200.0
2010-08-24 15:40:00,27.6,27.66,27.54,27.58,761100.0,17.7611,17.7997,17.7225,17.7482,761100.0
2010-08-24 15:50:00,27.58,27.59,27.46,27.48,1191600.0,17.7482,17.7547,17.671,17.6839,1191600.0
2010-08-25 09:30:00,27.2,27.56,27.02,27.53,1856100.0,17.5037,17.7354,17.3879,17.716,1856100.0
2010-08-25 09:40:00,27.52,27.65,27.33,27.35,1196400.0,17.7096,17.7933,17.5873,17.6002,1196400.0
2010-08-25 09:50:00,27.35,27.41,27.17,27.33,784700.0,17.6002,17.6388,17.4844,17.5873,784700.0
2010-08-25 10:00:00,27.33,27.84,27.18,27.77,1896200.0,17.5873,17.9155,17.4908,17.8705,1896200.0
2010-08-25 10:10:00,27.78,27.8,27.56,27.62,1034600.0,17.8769,17.8898,17.7354,17.774,1034600.0
2010-08-25 10:20:00,27.62,27.8,27.56,27.72,781100.0,17.774,17.8898,17.7354,17.8383,781100.0
2010-08-25 10:30:00,27.72,27.75,27.51,27.56,716200.0,17.8383,17.8576,17.7032,17.7354,716200.0
2010-08-25 10:40:00,27.57,27.7,27.51,27.69,503600.0,17.7418,17.8254,17.7032,17.819,503600.0
2010-08-25 10:50:00,27.69,27.89,27.64,27.87,1073500.0,17.819,17.9477,17.7868,17.9348,1073500.0
2010-08-25 11:00:00,27.87,28.07,27.86,28.06,1196300.0,17.9348,18.0635,17.9284,18.0571,1196300.0
2010-08-25 11:10:00,28.04,28.15,27.95,28.14,843700.0,18.0442,18.115,17.9863,18.1086,843700.0
2010-08-25 11:20:00,28.15,28.21,28.07,28.12,905600.0,18.115,18.1536,18.0635,18.0957,905600.0
2010-08-25 11:30:00,28.11,28.12,27.93,27.98,747700.0,18.0893,18.0957,17.9735,18.0056,747700.0
2010-08-25 11:40:00,27.98,27.99,27.84,27.86,519400.0,18.0056,18.0121,17.9155,17.9284,519400.0
2010-08-25 11:50:00,27.85,28.06,27.84,28.01,505400.0,17.922,18.0571,17.9155,18.0249,505400.0
2010-08-25 12:00:00,28.01,28.08,27.96,28.01,362400.0,18.0249,18.07,17.9928,18.0249,362400.0
2010-08-25 12:10:00,28.01,28.06,27.98,28.01,236300.0,18.0249,18.0571,18.0056,18.0249,236300.0
2010-08-25 12:20:00,28.02,28.02,27.9,27.91,284200.0,18.0314,18.0314,17.9541,17.9606,284200.0
2010-08-25 12:30:00,27.92,27.99,27.77,27.85,579100.0,17.967,18.0121,17.8705,17.922,579100.0
2010-08-25 12:40:00,27.84,27.92,27.82,27.86,271600.0,17.9155,17.967,17.9027,17.9284,271600.0
2010-08-25 12:50:00,27.87,27.94,27.85,27.92,210600.0,17.9348,17.9799,17.922,17.967,210600.0
2010-08-25 13:00:00,27.91,27.95,27.87,27.89,162400.0,17.9606,17.9863,17.9348,17.9477,162400.0
2010-08-25 13:10:00,27.89,27.9,27.78,27.85,382600.0,17.9477,17.9541,17.8769,17.922,382600.0
2010-08-25 13:20:00,27.85,27.88,27.7,27.72,286300.0,17.922,17.9413,17.8254,17.8383,286300.0
2010-08-25 13:30:00,27.72,27.84,27.7,27.78,291000.0,17.8383,17.9155,17.8254,17.8769,291000.0
2010-08-25 13:40:00,27.77,27.9,27.75,27.9,283900.0,17.8705,17.9541,17.8576,17.9541,283900.0
2010-08-25 13:50:00,27.9,27.93,27.84,27.91,293600.0,17.9541,17.9735,17.9155,17.9606,293600.0
2010-08-25 14:00:00,27.9,28.12,27.88,28.08,1014900.0,17.9541,18.0957,17.9413,18.07,1014900.0
2010-08-25 14:10:00,28.08,28.16,28.0,28.14,524300.0,18.07,18.1215,18.0185,18.1086,524300.0
2010-08-25 14:20:00,28.14,28.24,28.11,28.23,597900.0,18.1086,18.1729,18.0893,18.1665,597900.0
2010-08-25 14:30:00,28.22,28.4,28.17,28.32,891200.0,18.1601,18.2759,18.1279,18.2244,891200.0
2010-08-25 14:40:00,28.33,28.45,28.32,28.41,576900.0,18.2309,18.3081,18.2244,18.2823,576900.0
2010-08-25 14:50:00,28.42,28.48,28.36,28.43,529900.0,18.2888,18.3274,18.2502,18.2952,529900.0
2010-08-25 15:00:00,28.43,28.48,28.37,28.41,522500.0,18.2952,18.3274,18.2566,18.2823,522500.0
2010-08-25 15:10:00,28.4,28.5,28.34,28.37,486800.0,18.2759,18.3403,18.2373,18.2566,486800.0
2010-08-25 15:20:00,28.37,28.42,28.28,28.35,564500.0,18.2566,18.2888,18.1987,18.2437,564500.0
2010-08-25 15:30:00,28.35,28.58,28.35,28.54,822200.0,18.2437,18.3917,18.2437,18.366,822200.0
2010-08-25 15:40:00,28.55,28.68,28.54,28.66,1116100.0,18.3724,18.4561,18.366,18.4432,1116100.0
2010-08-25 15:50:00,28.66,28.69,28.5,28.62,1292500.0,18.4432,18.4625,18.3403,18.4175,1292500.0
2010-08-26 09:30:00,28.99,29.1,28.77,28.96,1588800.0,18.6556,18.7264,18.514,18.6363,1588800.0
2010-08-26 09:40:00,28.95,29.16,28.93,29.09,1482600.0,18.6298,18.765,18.617,18.7199,1482600.0
2010-08-26 09:50:00,29.09,29.13,28.9,29.12,1244300.0,18.7199,18.7457,18.5977,18.7392,1244300.0
2010-08-26 10:00:00,29.11,29.3,29.1,29.27,1924400.0,18.7328,18.8551,18.7264,18.8358,1924400.0
2010-08-26 10:10:00,29.27,29.38,29.22,29.35,1256300.0,18.8358,18.9066,18.8036,18.8872,1256300.0
2010-08-26 10:20:00,29.35,29.36,29.13,29.2,923000.0,18.8872,18.8937,18.7457,18.7907,923000.0
2010-08-26 10:30:00,29.21,29.34,29.14,29.3,598700.0,18.7972,18.8808,18.7521,18.8551,598700.0
2010-08-26 10:40:00,29.3,29.33,29.13,29.15,636300.0,18.8551,18.8744,18.7457,18.7585,636300.0
2010-08-26 10:50:00,29.16,29.19,29.07,29.13,584400.0,18.765,18.7843,18.7071,18.7457,584400.0
2010-08-26 11:00:00,29.13,29.16,28.88,28.94,1106300.0,18.7457,18.765,18.5848,18.6234,1106300.0
2010-08-26 11:10:00,28.93,29.03,28.89,29.01,642500.0,18.617,18.6813,18.5912,18.6685,642500.0
2010-08-26 11:20:00,29.01,29.02,28.84,28.98,571000.0,18.6685,18.6749,18.5591,18.6491,571000.0
2010-08-26 11:30:00,28.98,29.23,28.93,29.03,984200.0,18.6491,18.81,18.617,18.6813,984200.0
2010-08-26 11:40:00,29.03,29.06,28.85,28.93,485200.0,18.6813,18.7006,18.5655,18.617,485200.0
2010-08-26 11:50:00,28.93,29.0,28.68,28.99,1356000.0,18.617,18.662,18.4561,18.6556,1356000.0
2010-08-26 12:00:00,28.99,29.1,28.84,28.88,720800.0,18.6556,18.7264,18.5591,18.5848,720800.0
2010-08-26 12:10:00,28.88,28.89,28.71,28.77,435300.0,18.5848,18.5912,18.4754,18.514,435300.0
2010-08-26 12:20:00,28.77,28.85,28.73,28.74,421100.0,18.514,18.5655,18.4883,18.4947,421100.0
2010-08-26 12:30:00,28.74,28.9,28.74,28.83,272000.0,18.4947,18.5977,18.4947,18.5526,272000.0
2010-08-26 12:40:00,28.83,28.86,28.76,28.82,269900.0,18.5526,18.5719,18.5076,18.5462,269900.0
2010-08-26 12:50:00,28.83,28.86,28.72,28.81,407300.0,18.5526,18.5719,18.4818,18.5397,407300.0
2010-08-26 13:00:00,28.81,28.83,28.7,28.72,302600.0,18.5397,18.5526,18.469,18.4818,302600.0
2010-08-26 13:10:00,28.72,28.74,28.64,28.73,339400.0,18.4818,18.4947,18.4304,18.4883,339400.0
2010-08-26 13:20:00,28.73,28.77,28.68,28.69,224500.0,18.4883,18.514,18.4561,18.4625,224500.0
2010-08-26 13:30:00,28.69,28.7,28.58,28.62,431500.0,18.4625,18.469,18.3917,18.4175,431500.0
2010-08-26 13:40:00,28.63,28.68,28.53,28.56,320300.0,18.4239,18.4561,18.3596,18.3789,320300.0
2010-08-26 13:50:00,28.55,28.61,28.42,28.43,618500.0,18.3724,18.411,18.2888,18.2952,618500.0
2010-08-26 14:00:00,28.42,28.54,28.4,28.42,618300.0,18.2888,18.366,18.2759,18.2888,618300.0
2010-08-26 14:10:00,28.41,28.42,28.26,28.37,766100.0,18.2823,18.2888,18.1858,18.2566,766100.0
2010-08-26 14:20:00,28.36,28.45,28.31,28.34,594200.0,18.2502,18.3081,18.218,18.2373,594200.0
2010-08-26 14:30:00,28.35,28.37,28.23,28.28,653300.0,18.2437,18.2566,18.1665,18.1987,653300.0
2010-08-26 14:40:00,28.29,28.33,28.14,28.17,606300.0,18.2051,18.2309,18.1086,18.1279,606300.0
2010-08-26 14:50:00,28.17,28.2,27.93,27.96,949900.0,18.1279,18.1472,17.9735,17.9928,949900.0
2010-08-26 15:00:00,27.97,27.99,27.73,27.81,1542100.0,17.9992,18.0121,17.8447,17.8962,1542100.0
2010-08-26 15:10:00,27.83,27.95,27.78,27.95,1248200.0,17.9091,17.9863,17.8769,17.9863,1248200.0
2010-08-26 15:20:00,27.95,28.03,27.93,28.0,997700.0,17.9863,18.0378,17.9735,18.0185,997700.0
2010-08-26 15:30:00,28.0,28.01,27.87,27.94,763100.0,18.0185,18.0249,17.9348,17.9799,763100.0
2010-08-26 15:40:00,27.94,28.15,27.91,28.07,1298000.0,17.9799,18.115,17.9606,18.0635,1298000.0
2010-08-26 15:50:00,28.07,28.07,27.87,27.9,1222800.0,18.0635,18.0635,17.9348,17.9541,1222800.0
2010-08-27 09:30:00,28.38,28.47,27.94,28.03,1565800.0,18.263,18.321,17.9799,18.0378,1565800.0
2010-08-27 09:40:00,28.03,28.2,27.96,28.17,836100.0,18.0378,18.1472,17.9928,18.1279,836100.0
2010-08-27 09:50:00,28.18,28.35,27.9,27.96,1132800.0,18.1343,18.2437,17.9541,17.9928,1132800.0
2010-08-27 10:00:00,27.96,28.09,27.68,27.89,1774800.0,17.9928,18.0764,17.8126,17.9477,1774800.0
2010-08-27 10:10:00,27.9,28.25,27.84,28.21,1484800.0,17.9541,18.1794,17.9155,18.1536,1484800.0
2010-08-27 10:20:00,28.21,28.41,28.1,28.34,1023700.0,18.1536,18.2823,18.0829,18.2373,1023700.0
2010-08-27 10:30:00,28.34,28.43,28.26,28.37,1027100.0,18.2373,18.2952,18.1858,18.2566,1027100.0
2010-08-27 10:40:00,28.37,28.4,28.28,28.32,665800.0,18.2566,18.2759,18.1987,18.2244,665800.0
2010-08-27 10:50:00,28.31,28.41,28.31,28.37,422500.0,18.218,18.2823,18.218,18.2566,422500.0
2010-08-27 11:00:00,28.36,28.65,28.36,28.62,1014400.0,18.2502,18.4368,18.2502,18.4175,1014400.0
2010-08-27 11:10:00,28.62,28.78,28.58,28.69,789800.0,18.4175,18.5204,18.3917,18.4625,789800.0
2010-08-27 11:20:00,28.68,28.85,28.64,28.84,777700.0,18.4561,18.5655,18.4304,18.5591,777700.0
2010-08-27 11:30:00,28.84,28.94,28.82,28.88,890500.0,18.5591,18.6234,18.5462,18.5848,890500.0
2010-08-27 11:40:00,28.88,28.89,28.77,28.84,792100.0,18.5848,18.5912,18.514,18.5591,792100.0
2010-08-27 11:50:00,28.84,28.88,28.72,28.75,451900.0,18.5591,18.5848,18.4818,18.5011,451900.0
2010-08-27 12:00:00,28.75,28.83,28.74,28.79,352700.0,18.5011,18.5526,18.4947,18.5269,352700.0
2010-08-27 12:10:00,28.8,28.82,28.75,28.81,277200.0,18.5333,18.5462,18.5011,18.5397,277200.0
2010-08-27 12:20:00,28.81,28.81,28.72,28.76,263500.0,18.5397,18.5397,18.4818,18.5076,263500.0
2010-08-27 12:30:00,28.77,28.79,28.72,28.76,217700.0,18.514,18.5269,18.4818,18.5076,217700.0
2010-08-27 12:40:00,28.76,28.77,28.55,28.6,608900.0,18.5076,18.514,18.3724,18.4046,608900.0
2010-08-27 12:50:00,28.6,28.66,28.54,28.58,293300.0,18.4046,18.4432,18.366,18.3917,293300.0
2010-08-27 13:00:00,28.58,28.65,28.56,28.64,333000.0,18.3917,18.4368,18.3789,18.4304,333000.0
2010-08-27 13:10:00,28.63,28.69,28.59,28.64,297000.0,18.4239,18.4625,18.3982,18.4304,297000.0
2010-08-27 13:20:00,28.64,28.76,28.63,28.75,433800.0,18.4304,18.5076,18.4239,18.5011,433800.0
2010-08-27 13:30:00,28.75,29.06,28.72,29.04,1477900.0,18.5011,18.7006,18.4818,18.6878,1477900.0
2010-08-27 13:40:00,29.04,29.14,28.99,29.08,823900.0,18.6878,18.7521,18.6556,18.7135,823900.0
2010-08-27 13:50:00,29.09,29.19,29.06,29.16,591300.0,18.7199,18.7843,18.7006,18.765,591300.0
2010-08-27 14:00:00,29.16,29.24,29.08,29.15,670300.0,18.765,18.8165,18.7135,18.7585,670300.0
2010-08-27 14:10:00,29.14,29.21,29.09,29.14,445200.0,18.7521,18.7972,18.7199,18.7521,445200.0
2010-08-27 14:20:00,29.15,29.18,29.1,29.17,349400.0,18.7585,18.7779,18.7264,18.7714,349400.0
2010-08-27 14:30:00,29.18,29.28,29.18,29.26,525900.0,18.7779,18.8422,18.7779,18.8293,525900.0
2010-08-27 14:40:00,29.27,29.35,29.23,29.25,878300.0,18.8358,18.8872,18.81,18.8229,878300.0
2010-08-27 14:50:00,29.25,29.27,29.1,29.14,452800.0,18.8229,18.8358,18.7264,18.7521,452800.0
2010-08-27 15:00:00,29.14,29.17,29.05,29.15,574800.0,18.7521,18.7714,18.6942,18.7585,574800.0
2010-08-27 15:10:00,29.16,29.19,29.08,29.1,404900.0,18.765,18.7843,18.7135,18.7264,404900.0
2010-08-27 15:20:00,29.1,29.31,29.1,29.3,640000.0,18.7264,18.8615,18.7264,18.8551,640000.0
2010-08-27 15:30:00,29.29,29.37,29.22,29.35,758000.0,18.8486,18.9001,18.8036,18.8872,758000.0
2010-08-27 15:40:00,29.36,29.4,29.3,29.33,1142500.0,18.8937,18.9194,18.8551,18.8744,1142500.0
2010-08-27 15:50:00,29.33,29.36,29.26,29.3,1197000.0,18.8744,18.8937,18.8293,18.8551,1197000.0
2010-08-30 09:30:00,29.36,29.36,28.96,29.06,1018100.0,18.8937,18.8937,18.6363,18.7006,1018100.0
2010-08-30 09:40:00,29.06,29.32,29.05,29.27,872700.0,18.7006,18.8679,18.6942,18.8358,872700.0
2010-08-30 09:50:00,29.27,29.35,29.13,29.18,670300.0,18.8358,18.8872,18.7457,18.7779,670300.0
2010-08-30 10:00:00,29.17,29.18,29.06,29.08,421500.0,18.7714,18.7779,18.7006,18.7135,421500.0
2010-08-30 10:10:00,29.08,29.08,28.67,28.7,1421500.0,18.7135,18.7135,18.4497,18.469,1421500.0
2010-08-30 10:20:00,28.7,28.86,28.62,28.8,998000.0,18.469,18.5719,18.4175,18.5333,998000.0
2010-08-30 10:30:00,28.8,28.8,28.58,28.67,1091900.0,18.5333,18.5333,18.3917,18.4497,1091900.0
2010-08-30 10:40:00,28.67,28.78,28.6,28.77,483700.0,18.4497,18.5204,18.4046,18.514,483700.0
2010-08-30 10:50:00,28.76,28.99,28.76,28.89,941200.0,18.5076,18.6556,18.5076,18.5912,941200.0
2010-08-30 11:00:00,28.9,28.92,28.79,28.85,379900.0,18.5977,18.6105,18.5269,18.5655,379900.0
2010-08-30 11:10:00,28.85,28.89,28.77,28.86,291300.0,18.5655,18.5912,18.514,18.5719,291300.0
2010-08-30 11:20:00,28.85,28.86,28.77,28.78,212800.0,18.5655,18.5719,18.514,18.5204,212800.0
2010-08-30 11:30:00,28.78,28.79,28.62,28.63,425300.0,18.5204,18.5269,18.4175,18.4239,425300.0
2010-08-30 11:40:00,28.63,28.65,28.48,28.6,716500.0,18.4239,18.4368,18.3274,18.4046,716500.0
2010-08-30 11:50:00,28.59,28.67,28.57,28.65,325700.0,18.3982,18.4497,18.3853,18.4368,325700.0
2010-08-30 12:00:00,28.65,28.68,28.58,28.61,246800.0,18.4368,18.4561,18.3917,18.411,246800.0
2010-08-30 12:10:00,28.61,28.75,28.61,28.74,295900.0,18.411,18.5011,18.411,18.4947,295900.0
2010-08-30 12:20:00,28.73,28.76,28.64,28.66,199800.0,18.4883,18.5076,18.4304,18.4432,199800.0
2010-08-30 12:30:00,28.66,28.75,28.61,28.75,136600.0,18.4432,18.5011,18.411,18.5011,136600.0
2010-08-30 12:40:00,28.74,28.85,28.73,28.83,339200.0,18.4947,18.5655,18.4883,18.5526,339200.0
2010-08-30 12:50:00,28.84,28.84,28.7,28.73,276200.0,18.5591,18.5591,18.469,18.4883,276200.0
2010-08-30 13:00:00,28.73,28.86,28.71,28.86,362500.0,18.4883,18.5719,18.4754,18.5719,362500.0
2010-08-30 13:10:00,28.86,28.92,28.82,28.88,360300.0,18.5719,18.6105,18.5462,18.5848,360300.0
2010-08-30 13:20:00,28.89,28.9,28.63,28.65,558700.0,18.5912,18.5977,18.4239,18.4368,558700.0
2010-08-30 13:30:00,28.65,28.75,28.61,28.68,451000.0,18.4368,18.5011,18.411,18.4561,451000.0
2010-08-30 13:40:00,28.68,28.74,28.64,28.67,216200.0,18.4561,18.4947,18.4304,18.4497,216200.0
2010-08-30 13:50:00,28.68,28.69,28.6,28.68,385800.0,18.4561,18.4625,18.4046,18.4561,385800.0
2010-08-30 14:00:00,28.68,28.75,28.6,28.66,349400.0,18.4561,18.5011,18.4046,18.4432,349400.0
2010-08-30 14:10:00,28.66,28.67,28.51,28.56,462100.0,18.4432,18.4497,18.3467,18.3789,462100.0
2010-08-30 14:20:00,28.57,28.61,28.47,28.6,444300.0,18.3853,18.411,18.321,18.4046,444300.0
2010-08-30 14:30:00,28.6,28.66,28.55,28.6,475100.0,18.4046,18.4432,18.3724,18.4046,475100.0
2010-08-30 14:40:00,28.59,28.75,28.57,28.59,436100.0,18.3982,18.5011,18.3853,18.3982,436100.0
2010-08-30 14:50:00,28.59,28.69,28.57,28.67,271700.0,18.3982,18.4625,18.3853,18.4497,271700.0
2010-08-30 15:00:00,28.67,28.71,28.59,28.6,262700.0,18.4497,18.4754,18.3982,18.4046,262700.0
2010-08-30 15:10:00,28.6,28.64,28.55,28.58,467200.0,18.4046,18.4304,18.3724,18.3917,467200.0
2010-08-30 15:20:00,28.59,28.64,28.55,28.56,435700.0,18.3982,18.4304,18.3724,18.3789,435700.0
2010-08-30 15:30:00,28.57,28.59,28.5,28.56,551400.0,18.3853,18.3982,18.3403,18.3789,551400.0
2010-08-30 15:40:00,28.57,28.68,28.52,28.57,1074600.0,18.3853,18.4561,18.3531,18.3853,1074600.0
2010-08-30 15:50:00,28.57,28.58,28.48,28.49,1025400.0,18.3853,18.3917,18.3274,18.3338,1025400.0
2010-08-31 09:30:00,28.45,28.49,28.23,28.45,677800.0,18.3081,18.3338,18.1665,18.3081,677800.0
2010-08-31 09:40:00,28.45,28.87,28.32,28.78,1430800.0,18.3081,18.5784,18.2244,18.5204,1430800.0
2010-08-31 09:50:00,28.79,28.83,28.57,28.64,1094700.0,18.5269,18.5526,18.3853,18.4304,1094700.0
2010-08-31 10:00:00,28.64,29.06,28.63,29.05,1546100.0,18.4304,18.7006,18.4239,18.6942,1546100.0
2010-08-31 10:10:00,29.05,29.17,29.01,29.02,1292500.0,18.6942,18.7714,18.6685,18.6749,1292500.0
2010-08-31 10:20:00,29.02,29.07,28.89,29.04,914700.0,18.6749,18.7071,18.5912,18.6878,914700.0
2010-08-31 10:30:00,29.04,29.08,28.81,28.83,647300.0,18.6878,18.7135,18.5397,18.5526,647300.0
2010-08-31 10:40:00,28.83,28.96,28.77,28.91,409600.0,18.5526,18.6363,18.514,18.6041,409600.0
2010-08-31 10:50:00,28.91,29.05,28.89,28.99,498200.0,18.6041,18.6942,18.5912,18.6556,498200.0
2010-08-31 11:00:00,29.0,29.07,28.95,28.97,394700.0,18.662,18.7071,18.6298,18.6427,394700.0
2010-08-31 11:10:00,28.97,29.05,28.92,28.93,262200.0,18.6427,18.6942,18.6105,18.617,262200.0
2010-08-31 11:20:00,28.92,29.01,28.85,28.86,476900.0,18.6105,18.6685,18.5655,18.5719,476900.0
2010-08-31 11:30:00,28.85,28.91,28.83,28.87,516200.0,18.5655,18.6041,18.5526,18.5784,516200.0
2010-08-31 11:40:00,28.87,28.87,28.8,28.81,318500.0,18.5784,18.5784,18.5333,18.5397,318500.0
2010-08-31 11:50:00,28.82,28.86,28.63,28.68,616700.0,18.5462,18.5719,18.4239,18.4561,616700.0
2010-08-31 12:00:00,28.68,28.72,28.55,28.56,812100.0,18.4561,18.4818,18.3724,18.3789,812100.0
2010-08-31 12:10:00,28.56,28.72,28.52,28.68,546200.0,18.3789,18.4818,18.3531,18.4561,546200.0
2010-08-31 12:20:00,28.67,28.68,28.48,28.57,443500.0,18.4497,18.4561,18.3274,18.3853,443500.0
2010-08-31 12:30:00,28.58,28.64,28.53,28.53,375500.0,18.3917,18.4304,18.3596,18.3596,375500.0
2010-08-31 12:40:00,28.53,28.54,28.43,28.48,405400.0,18.3596,18.366,18.2952,18.3274,405400.0
2010-08-31 12:50:00,28.49,28.5,28.25,28.25,635900.0,18.3338,18.3403,18.1794,18.1794,635900.0
2010-08-31 13:00:00,28.26,28.32,28.16,28.25,713600.0,18.1858,18.2244,18.1215,18.1794,713600.0
2010-08-31 13:10:00,28.25,28.43,28.24,28.34,441700.0,18.1794,18.2952,18.1729,18.2373,441700.0
2010-08-31 13:20:00,28.35,28.48,28.34,28.43,338500.0,18.2437,18.3274,18.2373,18.2952,338500.0
2010-08-31 13:30:00,28.44,28.59,28.43,28.55,574100.0,18.3016,18.3982,18.2952,18.3724,574100.0
2010-08-31 13:40:00,28.55,28.59,28.5,28.51,355700.0,18.3724,18.3982,18.3403,18.3467,355700.0
2010-08-31 13:50:00,28.5,28.58,28.49,28.55,237900.0,18.3403,18.3917,18.3338,18.3724,237900.0
2010-08-31 14:00:00,28.55,28.69,28.47,28.63,876100.0,18.3724,18.4625,18.321,18.4239,876100.0
2010-08-31 14:10:00,28.64,28.69,28.53,28.54,397800.0,18.4304,18.4625,18.3596,18.366,397800.0
2010-08-31 14:20:00,28.54,28.62,28.31,28.38,829800.0,18.366,18.4175,18.218,18.263,829800.0
2010-08-31 14:30:00,28.38,28.46,28.23,28.27,993700.0,18.263,18.3145,18.1665,18.1922,993700.0
2010-08-31 14:40:00,28.27,28.33,28.09,28.13,633500.0,18.1922,18.2309,18.0764,18.1022,633500.0
2010-08-31 14:50:00,28.13,28.25,28.12,28.22,467800.0,18.1022,18.1794,18.0957,18.1601,467800.0
2010-08-31 15:00:00,28.22,28.31,28.17,28.24,432200.0,18.1601,18.218,18.1279,18.1729,432200.0
2010-08-31 15:10:00,28.23,28.29,28.18,28.26,490700.0,18.1665,18.2051,18.1343,18.1858,490700.0
2010-08-31 15:20:00,28.27,28.29,28.2,28.22,567200.0,18.1922,18.2051,18.1472,18.1601,567200.0
2010-08-31 15:30:00,28.22,28.33,28.21,28.25,1394300.0,18.1601,18.2309,18.1536,18.1794,1394300.0
2010-08-31 15:40:00,28.25,28.5,28.24,28.44,1229300.0,18.1794,18.3403,18.1729,18.3016,1229300.0
2010-08-31 15:50:00,28.43,28.46,28.24,28.29,1297700.0,18.2952,18.3145,18.1729,18.2051,1297700.0
2010-09-01 09:30:00,28.7,28.81,28.51,28.52,1872800.0,18.469,18.5397,18.3467,18.3531,1872800.0
2010-09-01 09:40:00,28.52,28.57,28.3,28.53,1637800.0,18.3531,18.3853,18.2116,18.3596,1637800.0
2010-09-01 09:50:00,28.54,28.75,28.53,28.74,1056600.0,18.366,18.5011,18.3596,18.4947,1056600.0
2010-09-01 10:00:00,28.74,28.99,28.72,28.73,1717200.0,18.4947,18.6556,18.4818,18.4883,1717200.0
2010-09-01 10:10:00,28.74,28.84,28.68,28.79,1196100.0,18.4947,18.5591,18.4561,18.5269,1196100.0
2010-09-01 10:20:00,28.79,28.98,28.78,28.95,1174400.0,18.5269,18.6491,18.5204,18.6298,1174400.0
2010-09-01 10:30:00,28.95,29.1,28.89,29.1,1014900.0,18.6298,18.7264,18.5912,18.7264,1014900.0
2010-09-01 10:40:00,29.09,29.15,29.02,29.09,798400.0,18.7199,18.7585,18.6749,18.7199,798400.0
2010-09-01 10:50:00,29.1,29.16,29.03,29.03,661500.0,18.7264,18.765,18.6813,18.6813,661500.0
2010-09-01 11:00:00,29.03,29.05,28.9,28.94,836900.0,18.6813,18.6942,18.5977,18.6234,836900.0
2010-09-01 11:10:00,28.93,29.04,28.93,29.01,409800.0,18.617,18.6878,18.617,18.6685,409800.0
2010-09-01 11:20:00,29.0,29.05,28.98,29.0,263300.0,18.662,18.6942,18.6491,18.662,263300.0
2010-09-01 11:30:00,29.01,29.14,29.01,29.08,488000.0,18.6685,18.7521,18.6685,18.7135,488000.0
2010-09-01 11:40:00,29.08,29.11,28.98,29.01,382400.0,18.7135,18.7328,18.6491,18.6685,382400.0
2010-09-01 11:50:00,29.01,29.09,28.99,29.05,216500.0,18.6685,18.7199,18.6556,18.6942,216500.0
2010-09-01 12:00:00,29.04,29.07,28.91,28.94,370400.0,18.6878,18.7071,18.6041,18.6234,370400.0
2010-09-01 12:10:00,28.94,29.0,28.91,28.95,216200.0,18.6234,18.662,18.6041,18.6298,216200.0
2010-09-01 12:20:00,28.95,29.04,28.92,28.95,310500.0,18.6298,18.6878,18.6105,18.6298,310500.0
2010-09-01 12:30:00,28.95,28.98,28.85,28.92,376900.0,18.6298,18.6491,18.5655,18.6105,376900.0
2010-09-01 12:40:00,28.91,28.98,28.9,28.92,211900.0,18.6041,18.6491,18.5977,18.6105,211900.0
2010-09-01 12:50:00,28.92,29.04,28.92,29.04,334700.0,18.6105,18.6878,18.6105,18.6878,334700.0
2010-09-01 13:00:00,29.03,29.08,29.0,29.08,296500.0,18.6813,18.7135,18.662,18.7135,296500.0
2010-09-01 13:10:00,29.07,29.13,29.04,29.09,362500.0,18.7071,18.7457,18.6878,18.7199,362500.0
2010-09-01 13:20:00,29.08,29.11,29.04,29.09,165800.0,18.7135,18.7328,18.6878,18.7199,165800.0
2010-09-01 13:30:00,29.08,29.15,29.06,29.13,313800.0,18.7135,18.7585,18.7006,18.7457,313800.0
2010-09-01 13:40:00,29.14,29.15,29.08,29.14,327000.0,18.7521,18.7585,18.7135,18.7521,327000.0
2010-09-01 13:50:00,29.14,29.15,29.06,29.15,235300.0,18.7521,18.7585,18.7006,18.7585,235300.0
2010-09-01 14:00:00,29.14,29.23,29.11,29.16,558000.0,18.7521,18.81,18.7328,18.765,558000.0
2010-09-01 14:10:00,29.15,29.21,29.1,29.19,441600.0,18.7585,18.7972,18.7264,18.7843,441600.0
2010-09-01 14:20:00,29.19,29.21,29.13,29.17,353500.0,18.7843,18.7972,18.7457,18.7714,353500.0
2010-09-01 14:30:00,29.18,29.22,29.09,29.1,328000.0,18.7779,18.8036,18.7199,18.7264,328000.0
2010-09-01 14:40:00,29.1,29.31,29.1,29.3,715600.0,18.7264,18.8615,18.7264,18.8551,715600.0
2010-09-01 14:50:00,29.3,29.44,29.3,29.4,1162000.0,18.8551,18.9452,18.8551,18.9194,1162000.0
2010-09-01 15:00:00,29.4,29.5,29.4,29.47,675200.0,18.9194,18.9838,18.9194,18.9645,675200.0
2010-09-01 15:10:00,29.48,29.51,29.35,29.37,843100.0,18.9709,18.9902,18.8872,18.9001,843100.0
2010-09-01 15:20:00,29.37,29.44,29.35,29.43,653500.0,18.9001,18.9452,18.8872,18.9387,653500.0
2010-09-01 15:30:00,29.42,29.48,29.4,29.45,544900.0,18.9323,18.9709,18.9194,18.9516,544900.0
2010-09-01 15:40:00,29.45,29.49,29.43,29.47,950300.0,18.9516,18.9773,18.9387,18.9645,950300.0
2010-09-01 15:50:00,29.47,29.48,29.35,29.38,1448000.0,18.9645,18.9709,18.8872,18.9066,1448000.0
2010-09-02 09:30:00,29.44,29.49,29.3,29.43,856400.0,18.9452,18.9773,18.8551,18.9387,856400.0
2010-09-02 09:40:00,29.43,29.9,29.3,29.9,2089600.0,18.9387,19.2412,18.8551,19.2412,2089600.0
2010-09-02 09:50:00,29.9,29.92,29.7,29.81,1043700.0,19.2412,19.2541,19.1125,19.1833,1043700.0
2010-09-02 10:00:00,29.81,30.03,29.78,29.94,1381400.0,19.1833,19.3248,19.164,19.2669,1381400.0
2010-09-02 10:10:00,29.93,29.98,29.81,29.87,665200.0,19.2605,19.2927,19.1833,19.2219,665200.0
2010-09-02 10:20:00,29.87,29.97,29.83,29.97,512500.0,19.2219,19.2862,19.1961,19.2862,512500.0
2010-09-02 10:30:00,29.97,30.15,29.88,30.11,888900.0,19.2862,19.4021,19.2283,19.3763,888900.0
2010-09-02 10:40:00,30.12,30.2,30.08,30.18,934700.0,19.3828,19.4342,19.357,19.4214,934700.0
2010-09-02 10:50:00,30.18,30.21,30.11,30.15,629700.0,19.4214,19.4407,19.3763,19.4021,629700.0
2010-09-02 11:00:00,30.15,30.24,30.13,30.19,610600.0,19.4021,19.46,19.3892,19.4278,610600.0
2010-09-02 11:10:00,30.19,30.23,30.02,30.03,798300.0,19.4278,19.4535,19.3184,19.3248,798300.0
2010-09-02 11:20:00,30.04,30.04,29.93,29.98,542200.0,19.3313,19.3313,19.2605,19.2927,542200.0
2010-09-02 11:30:00,29.97,30.05,29.96,30.04,394700.0,19.2862,19.3377,19.2798,19.3313,394700.0
2010-09-02 11:40:00,30.03,30.12,30.03,30.11,462300.0,19.3248,19.3828,19.3248,19.3763,462300.0
2010-09-02 11:50:00,30.1,30.12,30.03,30.04,258000.0,19.3699,19.3828,19.3248,19.3313,258000.0
2010-09-02 12:00:00,30.04,30.14,30.02,30.08,219300.0,19.3313,19.3956,19.3184,19.357,219300.0
2010-09-02 12:10:00,30.08,30.13,30.08,30.12,210100.0,19.357,19.3892,19.357,19.3828,210100.0
2010-09-02 12:20:00,30.12,30.18,30.1,30.1,381300.0,19.3828,19.4214,19.3699,19.3699,381300.0
2010-09-02 12:30:00,30.11,30.18,30.1,30.14,306900.0,19.3763,19.4214,19.3699,19.3956,306900.0
2010-09-02 12:40:00,30.15,30.2,30.11,30.18,278200.0,19.4021,19.4342,19.3763,19.4214,278200.0
2010-09-02 12:50:00,30.17,30.19,29.99,29.99,561000.0,19.4149,19.4278,19.2991,19.2991,561000.0
2010-09-02 13:00:00,30.0,30.03,29.85,29.85,605600.0,19.3055,19.3248,19.209,19.209,605600.0
2010-09-02 13:10:00,29.85,29.93,29.73,29.88,854400.0,19.209,19.2605,19.1318,19.2283,854400.0
2010-09-02 13:20:00,29.88,29.93,29.81,29.84,312600.0,19.2283,19.2605,19.1833,19.2026,312600.0
2010-09-02 13:30:00,29.84,29.94,29.84,29.94,182400.0,19.2026,19.2669,19.2026,19.2669,182400.0
2010-09-02 13:40:00,29.94,29.98,29.89,29.92,261500.0,19.2669,19.2927,19.2347,19.2541,261500.0
2010-09-02 13:50:00,29.92,29.97,29.9,29.95,132700.0,19.2541,19.2862,19.2412,19.2734,132700.0
2010-09-02 14:00:00,29.96,30.06,29.94,30.03,338800.0,19.2798,19.3441,19.2669,19.3248,338800.0
2010-09-02 14:10:00,30.03,30.12,29.99,30.12,384200.0,19.3248,19.3828,19.2991,19.3828,384200.0
2010-09-02 14:20:00,30.12,30.15,30.07,30.1,320600.0,19.3828,19.4021,19.3506,19.3699,320600.0
2010-09-02 14:30:00,30.1,30.11,30.02,30.09,280500.0,19.3699,19.3763,19.3184,19.3635,280500.0
2010-09-02 14:40:00,30.09,30.1,30.03,30.1,222200.0,19.3635,19.3699,19.3248,19.3699,222200.0
2010-09-02 14:50:00,30.09,30.14,30.09,30.13,217900.0,19.3635,19.3956,19.3635,19.3892,217900.0
2010-09-02 15:00:00,30.14,30.14,29.99,30.05,426000.0,19.3956,19.3956,19.2991,19.3377,426000.0
2010-09-02 15:10:00,30.05,30.11,30.03,30.09,328100.0,19.3377,19.3763,19.3248,19.3635,328100.0
2010-09-02 15:20:00,30.09,30.12,30.05,30.11,390600.0,19.3635,19.3828,19.3377,19.3763,390600.0
2010-09-02 15:30:00,30.11,30.18,30.08,30.15,691100.0,19.3763,19.4214,19.357,19.4021,691100.0
2010-09-02 15:40:00,30.16,30.18,30.09,30.1,613900.0,19.4085,19.4214,19.3635,19.3699,613900.0
2010-09-02 15:50:00,30.1,30.12,30.03,30.08,1220200.0,19.3699,19.3828,19.3248,19.357,1220200.0
2010-09-03 09:30:00,30.67,31.05,30.65,30.99,2258800.0,19.7367,19.9812,19.7238,19.9426,2258800.0
2010-09-03 09:40:00,30.99,31.0,30.85,30.95,887700.0,19.9426,19.9491,19.8525,19.9169,887700.0
2010-09-03 09:50:00,30.95,31.09,30.95,31.06,1081300.0,19.9169,20.007,19.9169,19.9877,1081300.0
2010-09-03 10:00:00,31.06,31.06,30.85,30.85,1083600.0,19.9877,19.9877,19.8525,19.8525,1083600.0
2010-09-03 10:10:00,30.86,30.98,30.7,30.93,1115900.0,19.859,19.9362,19.756,19.904,1115900.0
2010-09-03 10:20:00,30.94,30.99,30.72,30.75,698700.0,19.9104,19.9426,19.7689,19.7882,698700.0
2010-09-03 10:30:00,30.75,30.76,30.43,30.71,1376100.0,19.7882,19.7946,19.5822,19.7624,1376100.0
2010-09-03 10:40:00,30.71,30.81,30.7,30.78,575300.0,19.7624,19.8268,19.756,19.8075,575300.0
2010-09-03 10:50:00,30.78,30.79,30.67,30.75,418000.0,19.8075,19.8139,19.7367,19.7882,418000.0
2010-09-03 11:00:00,30.75,30.76,30.66,30.7,342500.0,19.7882,19.7946,19.7303,19.756,342500.0
2010-09-03 11:10:00,30.69,30.86,30.69,30.84,671800.0,19.7496,19.859,19.7496,19.8461,671800.0
2010-09-03 11:20:00,30.84,30.88,30.81,30.82,269900.0,19.8461,19.8718,19.8268,19.8332,269900.0
2010-09-03 11:30:00,30.81,30.86,30.77,30.81,255100.0,19.8268,19.859,19.801,19.8268,255100.0
2010-09-03 11:40:00,30.81,30.87,30.78,30.84,236600.0,19.8268,19.8654,19.8075,19.8461,236600.0
2010-09-03 11:50:00,30.84,30.87,30.79,30.85,330500.0,19.8461,19.8654,19.8139,19.8525,330500.0
2010-09-03 12:00:00,30.85,30.95,30.83,30.92,334100.0,19.8525,19.9169,19.8397,19.8976,334100.0
2010-09-03 12:10:00,30.93,30.95,30.9,30.94,153800.0,19.904,19.9169,19.8847,19.9104,153800.0
2010-09-03 12:20:00,30.94,30.95,30.88,30.9,221600.0,19.9104,19.9169,19.8718,19.8847,221600.0
2010-09-03 12:30:00,30.89,30.92,30.85,30.88,352400.0,19.8783,19.8976,19.8525,19.8718,352400.0
2010-09-03 12:40:00,30.89,30.9,30.85,30.89,200600.0,19.8783,19.8847,19.8525,19.8783,200600.0
2010-09-03 12:50:00,30.89,30.98,30.89,30.96,773100.0,19.8783,19.9362,19.8783,19.9233,773100.0
2010-09-03 13:00:00,30.96,31.01,30.92,30.99,656400.0,19.9233,19.9555,19.8976,19.9426,656400.0
2010-09-03 13:10:00,31.0,31.08,30.98,31.08,602200.0,19.9491,20.0005,19.9362,20.0005,602200.0
2010-09-03 13:20:00,31.08,31.15,31.06,31.15,572000.0,20.0005,20.0456,19.9877,20.0456,572000.0
2010-09-03 13:30:00,31.14,31.3,31.14,31.3,722100.0,20.0391,20.1421,20.0391,20.1421,722100.0
2010-09-03 13:40:00,31.29,31.34,31.2,31.23,671400.0,20.1357,20.1678,20.0778,20.0971,671400.0
2010-09-03 13:50:00,31.23,31.25,31.15,31.2,354100.0,20.0971,20.1099,20.0456,20.0778,354100.0
2010-09-03 14:00:00,31.19,31.23,31.13,31.13,293500.0,20.0713,20.0971,20.0327,20.0327,293500.0
2010-09-03 14:10:00,31.13,31.17,31.06,31.17,378700.0,20.0327,20.0585,19.9877,20.0585,378700.0
2010-09-03 14:20:00,31.16,31.2,31.14,31.16,303500.0,20.052,20.0778,20.0391,20.052,303500.0
2010-09-03 14:30:00,31.16,31.22,31.15,31.17,428200.0,20.052,20.0906,20.0456,20.0585,428200.0
2010-09-03 14:40:00,31.18,31.19,30.96,30.98,580400.0,20.0649,20.0713,19.9233,19.9362,580400.0
2010-09-03 14:50:00,30.97,31.02,30.85,30.9,678600.0,19.9297,19.9619,19.8525,19.8847,678600.0
2010-09-03 15:00:00,30.89,30.99,30.88,30.99,392800.0,19.8783,19.9426,19.8718,19.9426,392800.0
2010-09-03 15:10:00,30.98,31.05,30.92,31.02,409000.0,19.9362,19.9812,19.8976,19.9619,409000.0
2010-09-03 15:20:00,31.02,31.14,31.02,31.08,503400.0,19.9619,20.0391,19.9619,20.0005,503400.0
2010-09-03 15:30:00,31.07,31.09,30.99,31.07,484200.0,19.9941,20.007,19.9426,19.9941,484200.0
2010-09-03 15:40:00,31.07,31.11,31.0,31.0,790800.0,19.9941,20.0198,19.9491,19.9491,790800.0
2010-09-03 15:50:00,31.01,31.03,30.94,30.99,1100200.0,19.9555,19.9684,19.9104,19.9426,1100200.0
2010-09-07 09:30:00,30.8,30.89,30.54,30.73,1108000.0,19.8203,19.8783,19.653,19.7753,1108000.0
2010-09-07 09:40:00,30.73,31.07,30.72,30.9,1346100.0,19.7753,19.9941,19.7689,19.8847,1346100.0
2010-09-07 09:50:00,30.9,30.94,30.62,30.64,1026900.0,19.8847,19.9104,19.7045,19.7174,1026900.0
2010-09-07 10:00:00,30.63,30.89,30.62,30.89,800200.0,19.711,19.8783,19.7045,19.8783,800200.0
2010-09-07 10:10:00,30.89,30.99,30.8,30.9,864900.0,19.8783,19.9426,19.8203,19.8847,864900.0
2010-09-07 10:20:00,30.89,30.95,30.76,30.91,686600.0,19.8783,19.9169,19.7946,19.8911,686600.0
2010-09-07 10:30:00,30.92,31.0,30.89,30.97,622300.0,19.8976,19.9491,19.8783,19.9297,622300.0
2010-09-07 10:40:00,30.97,31.26,30.97,31.17,1206900.0,19.9297,20.1164,19.9297,20.0585,1206900.0
2010-09-07 10:50:00,31.18,31.4,31.16,31.34,998800.0,20.0649,20.2065,20.052,20.1678,998800.0
2010-09-07 11:00:00,31.33,31.39,31.18,31.22,705000.0,20.1614,20.2,20.0649,20.0906,705000.0
2010-09-07 11:10:00,31.22,31.26,31.09,31.14,677100.0,20.0906,20.1164,20.007,20.0391,677100.0
2010-09-07 11:20:00,31.14,31.25,31.12,31.16,435400.0,20.0391,20.1099,20.0263,20.052,435400.0
2010-09-07 11:30:00,31.15,31.19,31.02,31.1,501600.0,20.0456,20.0713,19.9619,20.0134,501600.0
2010-09-07 11:40:00,31.1,31.16,31.06,31.11,404300.0,20.0134,20.052,19.9877,20.0198,404300.0
2010-09-07 11:50:00,31.1,31.17,31.03,31.16,404000.0,20.0134,20.0585,19.9684,20.052,404000.0
2010-09-07 12:00:00,31.16,31.2,31.11,31.18,358000.0,20.052,20.0778,20.0198,20.0649,358000.0
2010-09-07 12:10:00,31.18,31.23,31.16,31.21,286000.0,20.0649,20.0971,20.052,20.0842,286000.0
2010-09-07 12:20:00,31.21,31.26,31.16,31.21,421600.0,20.0842,20.1164,20.052,20.0842,421600.0
2010-09-07 12:30:00,31.21,31.21,31.15,31.21,438900.0,20.0842,20.0842,20.0456,20.0842,438900.0
2010-09-07 12:40:00,31.21,31.28,31.2,31.27,385400.0,20.0842,20.1292,20.0778,20.1228,385400.0
2010-09-07 12:50:00,31.28,31.38,31.24,31.32,870400.0,20.1292,20.1936,20.1035,20.155,870400.0
2010-09-07 13:00:00,31.32,31.43,31.23,31.28,748600.0,20.155,20.2258,20.0971,20.1292,748600.0
2010-09-07 13:10:00,31.28,31.3,31.2,31.25,336300.0,20.1292,20.1421,20.0778,20.1099,336300.0
2010-09-07 13:20:00,31.25,31.29,31.16,31.27,478900.0,20.1099,20.1357,20.052,20.1228,478900.0
2010-09-07 13:30:00,31.27,31.42,31.26,31.31,569200.0,20.1228,20.2193,20.1164,20.1485,569200.0
2010-09-07 13:40:00,31.31,31.38,31.28,31.35,361500.0,20.1485,20.1936,20.1292,20.1743,361500.0
2010-09-07 13:50:00,31.34,31.44,31.34,31.43,432800.0,20.1678,20.2322,20.1678,20.2258,432800.0
2010-09-07 14:00:00,31.43,31.45,31.32,31.35,430700.0,20.2258,20.2386,20.155,20.1743,430700.0
2010-09-07 14:10:00,31.35,31.46,31.32,31.41,457400.0,20.1743,20.2451,20.155,20.2129,457400.0
2010-09-07 14:20:00,31.42,31.43,31.38,31.38,288900.0,20.2193,20.2258,20.1936,20.1936,288900.0
2010-09-07 14:30:00,31.38,31.38,31.21,31.22,567800.0,20.1936,20.1936,20.0842,20.0906,567800.0
2010-09-07 14:40:00,31.22,31.3,31.22,31.3,387100.0,20.0906,20.1421,20.0906,20.1421,387100.0
2010-09-07 14:50:00,31.3,31.32,31.03,31.12,931200.0,20.1421,20.155,19.9684,20.0263,931200.0
2010-09-07 15:00:00,31.11,31.17,31.03,31.05,642900.0,20.0198,20.0585,19.9684,19.9812,642900.0
2010-09-07 15:10:00,31.06,31.24,31.04,31.21,739500.0,19.9877,20.1035,19.9748,20.0842,739500.0
2010-09-07 15:20:00,31.21,31.23,31.11,31.21,504500.0,20.0842,20.0971,20.0198,20.0842,504500.0
2010-09-07 15:30:00,31.2,31.32,31.18,31.29,696500.0,20.0778,20.155,20.0649,20.1357,696500.0
2010-09-07 15:40:00,31.3,31.35,31.19,31.23,770100.0,20.1421,20.1743,20.0713,20.0971,770100.0
2010-09-07 15:50:00,31.23,31.24,31.11,31.17,1318500.0,20.0971,20.1035,20.0198,20.0585,1318500.0
2010-09-08 09:30:00,31.31,31.43,31.19,31.24,1854600.0,20.1485,20.2258,20.0713,20.1035,1854600.0
2010-09-08 09:40:00,31.25,31.45,31.25,31.4,1280500.0,20.1099,20.2386,20.1099,20.2065,1280500.0
2010-09-08 09:50:00,31.4,31.41,31.31,31.37,824300.0,20.2065,20.2129,20.1485,20.1872,824300.0
2010-09-08 10:00:00,31.37,31.44,31.31,31.35,882600.0,20.1872,20.2322,20.1485,20.1743,882600.0
2010-09-08 10:10:00,31.35,31.48,31.29,31.29,922000.0,20.1743,20.2579,20.1357,20.1357,922000.0
2010-09-08 10:20:00,31.31,31.55,31.29,31.5,1160800.0,20.1485,20.303,20.1357,20.2708,1160800.0
2010-09-08 10:30:00,31.5,31.68,31.46,31.66,1423900.0,20.2708,20.3866,20.2451,20.3738,1423900.0
2010-09-08 10:40:00,31.67,31.7,31.54,31.57,868200.0,20.3802,20.3995,20.2966,20.3159,868200.0
2010-09-08 10:50:00,31.58,31.74,31.58,31.68,790600.0,20.3223,20.4253,20.3223,20.3866,790600.0
2010-09-08 11:00:00,31.68,31.8,31.67,31.73,737300.0,20.3866,20.4639,20.3802,20.4188,737300.0
2010-09-08 11:10:00,31.72,31.77,31.69,31.76,362000.0,20.4124,20.4446,20.3931,20.4381,362000.0
2010-09-08 11:20:00,31.77,31.83,31.7,31.82,492700.0,20.4446,20.4832,20.3995,20.4767,492700.0
2010-09-08 11:30:00,31.81,31.83,31.69,31.69,405900.0,20.4703,20.4832,20.3931,20.3931,405900.0
2010-09-08 11:40:00,31.69,31.77,31.69,31.74,313900.0,20.3931,20.4446,20.3931,20.4253,313900.0
2010-09-08 11:50:00,31.74,31.75,31.66,31.72,329400.0,20.4253,20.4317,20.3738,20.4124,329400.0
2010-09-08 12:00:00,31.72,31.84,31.72,31.82,392400.0,20.4124,20.4896,20.4124,20.4767,392400.0
2010-09-08 12:10:00,31.83,31.9,31.8,31.86,830100.0,20.4832,20.5282,20.4639,20.5025,830100.0
2010-09-08 12:20:00,31.86,31.95,31.86,31.9,522400.0,20.5025,20.5604,20.5025,20.5282,522400.0
2010-09-08 12:30:00,31.89,31.92,31.83,31.9,278600.0,20.5218,20.5411,20.4832,20.5282,278600.0
2010-09-08 12:40:00,31.89,31.99,31.89,31.96,391600.0,20.5218,20.5861,20.5218,20.5668,391600.0
2010-09-08 12:50:00,31.95,31.97,31.91,31.97,193200.0,20.5604,20.5733,20.5347,20.5733,193200.0
2010-09-08 13:00:00,31.96,31.97,31.85,31.86,424900.0,20.5668,20.5733,20.496,20.5025,424900.0
2010-09-08 13:10:00,31.86,31.87,31.76,31.76,466400.0,20.5025,20.5089,20.4381,20.4381,466400.0
2010-09-08 13:20:00,31.77,31.82,31.75,31.79,346600.0,20.4446,20.4767,20.4317,20.4574,346600.0
2010-09-08 13:30:00,31.8,31.84,31.75,31.75,285200.0,20.4639,20.4896,20.4317,20.4317,285200.0
2010-09-08 13:40:00,31.74,31.74,31.56,31.59,1092400.0,20.4253,20.4253,20.3094,20.3287,1092400.0
2010-09-08 13:50:00,31.58,31.62,31.52,31.55,766600.0,20.3223,20.348,20.2837,20.303,766600.0
2010-09-08 14:00:00,31.56,31.56,31.46,31.5,950700.0,20.3094,20.3094,20.2451,20.2708,950700.0
2010-09-08 14:10:00,31.5,31.59,31.44,31.57,615500.0,20.2708,20.3287,20.2322,20.3159,615500.0
2010-09-08 14:20:00,31.55,31.68,31.55,31.66,461200.0,20.303,20.3866,20.303,20.3738,461200.0
2010-09-08 14:30:00,31.67,31.75,31.65,31.67,371800.0,20.3802,20.4317,20.3673,20.3802,371800.0
2010-09-08 14:40:00,31.67,31.74,31.66,31.69,484300.0,20.3802,20.4253,20.3738,20.3931,484300.0
2010-09-08 14:50:00,31.68,31.69,31.53,31.56,591600.0,20.3866,20.3931,20.2901,20.3094,591600.0
2010-09-08 15:00:00,31.56,31.71,31.56,31.64,599300.0,20.3094,20.406,20.3094,20.3609,599300.0
2010-09-08 15:10:00,31.64,31.65,31.56,31.58,452500.0,20.3609,20.3673,20.3094,20.3223,452500.0
2010-09-08 15:20:00,31.59,31.63,31.55,31.59,658900.0,20.3287,20.3545,20.303,20.3287,658900.0
2010-09-08 15:30:00,31.58,31.64,31.55,31.59,703700.0,20.3223,20.3609,20.303,20.3287,703700.0
2010-09-08 15:40:00,31.6,31.6,31.49,31.5,945400.0,20.3352,20.3352,20.2644,20.2708,945400.0
2010-09-08 15:50:00,31.49,31.59,31.48,31.58,1171600.0,20.2644,20.3287,20.2579,20.3223,1171600.0
2010-09-09 09:30:00,32.35,32.54,32.2,32.28,2763000.0,20.8178,20.9401,20.7213,20.7728,2763000.0
2010-09-09 09:40:00,32.28,32.37,32.2,32.28,1363600.0,20.7728,20.8307,20.7213,20.7728,1363600.0
2010-09-09 09:50:00,32.28,32.34,32.21,32.25,1052700.0,20.7728,20.8114,20.7277,20.7535,1052700.0
2010-09-09 10:00:00,32.24,32.28,32.06,32.12,1334000.0,20.747,20.7728,20.6312,20.6698,1334000.0
2010-09-09 10:10:00,32.13,32.22,31.96,32.2,1627900.0,20.6762,20.7341,20.5668,20.7213,1627900.0
2010-09-09 10:20:00,32.2,32.29,32.16,32.29,849900.0,20.7213,20.7792,20.6955,20.7792,849900.0
2010-09-09 10:30:00,32.28,32.29,32.17,32.21,481200.0,20.7728,20.7792,20.702,20.7277,481200.0
2010-09-09 10:40:00,32.21,32.22,32.08,32.15,740200.0,20.7277,20.7341,20.6441,20.6891,740200.0
2010-09-09 10:50:00,32.15,32.18,32.0,32.06,515900.0,20.6891,20.7084,20.5926,20.6312,515900.0
2010-09-09 11:00:00,32.06,32.19,32.03,32.18,561300.0,20.6312,20.7148,20.6119,20.7084,561300.0
2010-09-09 11:10:00,32.18,32.23,32.17,32.17,437200.0,20.7084,20.7406,20.702,20.702,437200.0
2010-09-09 11:20:00,32.17,32.3,32.13,32.28,548100.0,20.702,20.7856,20.6762,20.7728,548100.0
2010-09-09 11:30:00,32.28,32.3,32.23,32.28,394100.0,20.7728,20.7856,20.7406,20.7728,394100.0
2010-09-09 11:40:00,32.28,32.29,32.23,32.23,288000.0,20.7728,20.7792,20.7406,20.7406,288000.0
2010-09-09 11:50:00,32.23,32.24,32.11,32.12,290900.0,20.7406,20.747,20.6634,20.6698,290900.0
2010-09-09 12:00:00,32.11,32.19,32.1,32.11,356900.0,20.6634,20.7148,20.6569,20.6634,356900.0
2010-09-09 12:10:00,32.1,32.13,32.05,32.06,323100.0,20.6569,20.6762,20.6247,20.6312,323100.0
2010-09-09 12:20:00,32.05,32.14,32.05,32.09,249800.0,20.6247,20.6827,20.6247,20.6505,249800.0
2010-09-09 12:30:00,32.08,32.12,32.06,32.12,161400.0,20.6441,20.6698,20.6312,20.6698,161400.0
2010-09-09 12:40:00,32.13,32.13,31.98,32.02,452800.0,20.6762,20.6762,20.5797,20.6054,452800.0
2010-09-09 12:50:00,32.02,32.07,31.86,31.87,598500.0,20.6054,20.6376,20.5025,20.5089,598500.0
2010-09-09 13:00:00,31.87,31.9,31.73,31.77,699200.0,20.5089,20.5282,20.4188,20.4446,699200.0
2010-09-09 13:10:00,31.78,31.82,31.6,31.77,939100.0,20.451,20.4767,20.3352,20.4446,939100.0
2010-09-09 13:20:00,31.77,31.87,31.67,31.67,519100.0,20.4446,20.5089,20.3802,20.3802,519100.0
2010-09-09 13:30:00,31.67,31.75,31.6,31.72,640400.0,20.3802,20.4317,20.3352,20.4124,640400.0
2010-09-09 13:40:00,31.72,31.75,31.64,31.74,463800.0,20.4124,20.4317,20.3609,20.4253,463800.0
2010-09-09 13:50:00,31.74,31.81,31.57,31.62,709000.0,20.4253,20.4703,20.3159,20.348,709000.0
2010-09-09 14:00:00,31.62,31.67,31.57,31.58,472000.0,20.348,20.3802,20.3159,20.3223,472000.0
2010-09-09 14:10:00,31.58,31.6,31.48,31.6,475000.0,20.3223,20.3352,20.2579,20.3352,475000.0
2010-09-09 14:20:00,31.59,31.64,31.5,31.5,337300.0,20.3287,20.3609,20.2708,20.2708,337300.0
2010-09-09 14:30:00,31.51,31.65,31.5,31.6,375000.0,20.2772,20.3673,20.2708,20.3352,375000.0
2010-09-09 14:40:00,31.61,31.67,31.55,31.66,277800.0,20.3416,20.3802,20.303,20.3738,277800.0
2010-09-09 14:50:00,31.67,31.78,31.6,31.75,436000.0,20.3802,20.451,20.3352,20.4317,436000.0
2010-09-09 15:00:00,31.75,31.78,31.73,31.75,470900.0,20.4317,20.451,20.4188,20.4317,470900.0
2010-09-09 15:10:00,31.75,31.78,31.73,31.75,291800.0,20.4317,20.451,20.4188,20.4317,291800.0
2010-09-09 15:20:00,31.75,31.86,31.75,31.8,608100.0,20.4317,20.5025,20.4317,20.4639,608100.0
2010-09-09 15:30:00,31.81,31.86,31.79,31.82,506800.0,20.4703,20.5025,20.4574,20.4767,506800.0
2010-09-09 15:40:00,31.81,31.82,31.74,31.75,921500.0,20.4703,20.4767,20.4253,20.4317,921500.0
2010-09-09 15:50:00,31.75,31.76,31.62,31.65,1143300.0,20.4317,20.4381,20.348,20.3673,1143300.0
2010-09-10 09:30:00,31.82,31.99,31.63,31.66,1428400.0,20.4767,20.5861,20.3545,20.3738,1428400.0
2010-09-10 09:40:00,31.65,31.77,31.61,31.77,862600.0,20.3673,20.4446,20.3416,20.4446,862600.0
2010-09-10 09:50:00,31.77,31.83,31.71,31.72,521000.0,20.4446,20.4832,20.406,20.4124,521000.0
2010-09-10 10:00:00,31.72,31.75,31.42,31.47,1648700.0,20.4124,20.4317,20.2193,20.2515,1648700.0
2010-09-10 10:10:00,31.47,31.68,31.44,31.68,869300.0,20.2515,20.3866,20.2322,20.3866,869300.0
2010-09-10 10:20:00,31.68,31.76,31.64,31.69,733900.0,20.3866,20.4381,20.3609,20.3931,733900.0
2010-09-10 10:30:00,31.7,31.78,31.67,31.76,566700.0,20.3995,20.451,20.3802,20.4381,566700.0
2010-09-10 10:40:00,31.75,31.77,31.66,31.68,328400.0,20.4317,20.4446,20.3738,20.3866,328400.0
2010-09-10 10:50:00,31.68,31.71,31.63,31.69,403200.0,20.3866,20.406,20.3545,20.3931,403200.0
2010-09-10 11:00:00,31.69,31.7,31.56,31.62,384300.0,20.3931,20.3995,20.3094,20.348,384300.0
2010-09-10 11:10:00,31.62,31.7,31.61,31.62,248600.0,20.348,20.3995,20.3416,20.348,248600.0
2010-09-10 11:20:00,31.62,31.75,31.61,31.75,486500.0,20.348,20.4317,20.3416,20.4317,486500.0
2010-09-10 11:30:00,31.75,31.76,31.65,31.68,306600.0,20.4317,20.4381,20.3673,20.3866,306600.0
2010-09-10 11:40:00,31.67,31.7,31.62,31.64,269700.0,20.3802,20.3995,20.348,20.3609,269700.0
2010-09-10 11:50:00,31.64,31.64,31.5,31.6,525700.0,20.3609,20.3609,20.2708,20.3352,525700.0
2010-09-10 12:00:00,31.58,31.59,31.45,31.47,485100.0,20.3223,20.3287,20.2386,20.2515,485100.0
2010-09-10 12:10:00,31.46,31.57,31.44,31.56,416800.0,20.2451,20.3159,20.2322,20.3094,416800.0
2010-09-10 12:20:00,31.56,31.67,31.5,31.5,282100.0,20.3094,20.3802,20.2708,20.2708,282100.0
2010-09-10 12:30:00,31.5,31.51,31.43,31.5,384200.0,20.2708,20.2772,20.2258,20.2708,384200.0
2010-09-10 12:40:00,31.5,31.62,31.47,31.58,330900.0,20.2708,20.348,20.2515,20.3223,330900.0
2010-09-10 12:50:00,31.58,31.63,31.54,31.55,229700.0,20.3223,20.3545,20.2966,20.303,229700.0
2010-09-10 13:00:00,31.55,31.62,31.53,31.59,239800.0,20.303,20.348,20.2901,20.3287,239800.0
2010-09-10 13:10:00,31.59,31.63,31.55,31.6,138000.0,20.3287,20.3545,20.303,20.3352,138000.0
2010-09-10 13:20:00,31.59,31.61,31.55,31.57,141300.0,20.3287,20.3416,20.303,20.3159,141300.0
2010-09-10 13:30:00,31.56,31.72,31.54,31.65,442600.0,20.3094,20.4124,20.2966,20.3673,442600.0
2010-09-10 13:40:00,31.65,31.69,31.61,31.69,229600.0,20.3673,20.3931,20.3416,20.3931,229600.0
2010-09-10 13:50:00,31.69,31.7,31.63,31.66,183700.0,20.3931,20.3995,20.3545,20.3738,183700.0
2010-09-10 14:00:00,31.67,31.73,31.63,31.69,284400.0,20.3802,20.4188,20.3545,20.3931,284400.0
2010-09-10 14:10:00,31.7,31.72,31.67,31.7,242400.0,20.3995,20.4124,20.3802,20.3995,242400.0
2010-09-10 14:20:00,31.7,31.82,31.69,31.8,557900.0,20.3995,20.4767,20.3931,20.4639,557900.0
2010-09-10 14:30:00,31.8,31.9,31.77,31.87,431600.0,20.4639,20.5282,20.4446,20.5089,431600.0
2010-09-10 14:40:00,31.87,31.9,31.77,31.79,470500.0,20.5089,20.5282,20.4446,20.4574,470500.0
2010-09-10 14:50:00,31.8,31.85,31.78,31.84,170100.0,20.4639,20.496,20.451,20.4896,170100.0
2010-09-10 15:00:00,31.85,31.85,31.7,31.73,435800.0,20.496,20.496,20.3995,20.4188,435800.0
2010-09-10 15:10:00,31.72,31.76,31.72,31.75,222300.0,20.4124,20.4381,20.4124,20.4317,222300.0
2010-09-10 15:20:00,31.75,31.77,31.71,31.77,242100.0,20.4317,20.4446,20.406,20.4446,242100.0
2010-09-10 15:30:00,31.77,31.77,31.65,31.65,477900.0,20.4446,20.4446,20.3673,20.3673,477900.0
2010-09-10 15:40:00,31.65,31.68,31.58,31.63,565800.0,20.3673,20.3866,20.3223,20.3545,565800.0
2010-09-10 15:50:00,31.64,31.64,31.61,31.63,577100.0,20.3609,20.3609,20.3416,20.3545,577100.0
2010-09-13 09:30:00,32.38,32.68,32.37,32.57,2500100.0,20.8371,21.0302,20.8307,20.9594,2500100.0
2010-09-13 09:40:00,32.56,32.64,32.3,32.4,1347700.0,20.9529,21.0044,20.7856,20.85,1347700.0
2010-09-13 09:50:00,32.39,32.56,32.35,32.48,911900.0,20.8435,20.9529,20.8178,20.9015,911900.0
2010-09-13 10:00:00,32.49,32.51,32.38,32.41,719600.0,20.9079,20.9208,20.8371,20.8564,719600.0
2010-09-13 10:10:00,32.41,32.48,32.37,32.44,597900.0,20.8564,20.9015,20.8307,20.8757,597900.0
2010-09-13 10:20:00,32.44,32.57,32.43,32.51,714000.0,20.8757,20.9594,20.8693,20.9208,714000.0
2010-09-13 10:30:00,32.52,32.56,32.51,32.53,403400.0,20.9272,20.9529,20.9208,20.9336,403400.0
2010-09-13 10:40:00,32.53,32.64,32.52,32.63,568800.0,20.9336,21.0044,20.9272,20.998,568800.0
2010-09-13 10:50:00,32.63,32.64,32.45,32.48,469500.0,20.998,21.0044,20.8822,20.9015,469500.0
2010-09-13 11:00:00,32.48,32.5,32.45,32.48,277200.0,20.9015,20.9143,20.8822,20.9015,277200.0
2010-09-13 11:10:00,32.48,32.55,32.47,32.52,263600.0,20.9015,20.9465,20.895,20.9272,263600.0
2010-09-13 11:20:00,32.52,32.55,32.5,32.54,275800.0,20.9272,20.9465,20.9143,20.9401,275800.0
2010-09-13 11:30:00,32.53,32.55,32.47,32.51,383400.0,20.9336,20.9465,20.895,20.9208,383400.0
2010-09-13 11:40:00,32.51,32.53,32.39,32.44,548200.0,20.9208,20.9336,20.8435,20.8757,548200.0
2010-09-13 11:50:00,32.45,32.47,32.41,32.46,298200.0,20.8822,20.895,20.8564,20.8886,298200.0
2010-09-13 12:00:00,32.45,32.51,32.43,32.44,283800.0,20.8822,20.9208,20.8693,20.8757,283800.0
2010-09-13 12:10:00,32.44,32.47,32.3,32.32,637500.0,20.8757,20.895,20.7856,20.7985,637500.0
2010-09-13 12:20:00,32.32,32.32,32.09,32.24,847000.0,20.7985,20.7985,20.6505,20.747,847000.0
2010-09-13 12:30:00,32.24,32.34,32.22,32.26,380400.0,20.747,20.8114,20.7341,20.7599,380400.0
2010-09-13 12:40:00,32.26,32.31,32.2,32.25,322200.0,20.7599,20.7921,20.7213,20.7535,322200.0
2010-09-13 12:50:00,32.26,32.27,32.17,32.18,304700.0,20.7599,20.7663,20.702,20.7084,304700.0
2010-09-13 13:00:00,32.18,32.24,32.09,32.24,565600.0,20.7084,20.747,20.6505,20.747,565600.0
2010-09-13 13:10:00,32.24,32.31,32.22,32.24,221700.0,20.747,20.7921,20.7341,20.747,221700.0
2010-09-13 13:20:00,32.24,32.34,32.24,32.26,324800.0,20.747,20.8114,20.747,20.7599,324800.0
2010-09-13 13:30:00,32.26,32.31,32.24,32.28,174000.0,20.7599,20.7921,20.747,20.7728,174000.0
2010-09-13 13:40:00,32.27,32.27,32.19,32.26,151200.0,20.7663,20.7663,20.7148,20.7599,151200.0
2010-09-13 13:50:00,32.26,32.27,32.15,32.16,235300.0,20.7599,20.7663,20.6891,20.6955,235300.0
2010-09-13 14:00:00,32.16,32.16,32.02,32.05,699500.0,20.6955,20.6955,20.6054,20.6247,699500.0
2010-09-13 14:10:00,32.05,32.19,32.01,32.16,436800.0,20.6247,20.7148,20.599,20.6955,436800.0
2010-09-13 14:20:00,32.16,32.19,32.08,32.17,323400.0,20.6955,20.7148,20.6441,20.702,323400.0
2010-09-13 14:30:00,32.17,32.2,32.11,32.11,233600.0,20.702,20.7213,20.6634,20.6634,233600.0
2010-09-13 14:40:00,32.11,32.21,32.07,32.1,474600.0,20.6634,20.7277,20.6376,20.6569,474600.0
2010-09-13 14:50:00,32.11,32.12,32.03,32.06,476900.0,20.6634,20.6698,20.6119,20.6312,476900.0
2010-09-13 15:00:00,32.06,32.06,31.93,31.98,687700.0,20.6312,20.6312,20.5475,20.5797,687700.0
2010-09-13 15:10:00,31.97,32.1,31.96,32.09,475000.0,20.5733,20.6569,20.5668,20.6505,475000.0
2010-09-13 15:20:00,32.08,32.12,32.01,32.09,839300.0,20.6441,20.6698,20.599,20.6505,839300.0
2010-09-13 15:30:00,32.09,32.15,32.06,32.15,486100.0,20.6505,20.6891,20.6312,20.6891,486100.0
2010-09-13 15:40:00,32.15,32.17,32.07,32.11,1094800.0,20.6891,20.702,20.6376,20.6634,1094800.0
2010-09-13 15:50:00,32.11,32.13,32.03,32.13,1431000.0,20.6634,20.6762,20.6119,20.6762,1431000.0
2010-09-14 09:30:00,32.19,32.19,31.82,31.93,1495300.0,20.7148,20.7148,20.4767,20.5475,1495300.0
2010-09-14 09:40:00,31.93,32.03,31.81,31.94,762200.0,20.5475,20.6119,20.4703,20.554,762200.0
2010-09-14 09:50:00,31.94,32.1,31.91,31.97,705200.0,20.554,20.6569,20.5347,20.5733,705200.0
2010-09-14 10:00:00,31.97,32.04,31.93,31.97,597000.0,20.5733,20.6183,20.5475,20.5733,597000.0
2010-09-14 10:10:00,31.98,32.2,31.94,32.17,784200.0,20.5797,20.7213,20.554,20.702,784200.0
2010-09-14 10:20:00,32.17,32.28,32.12,32.2,877100.0,20.702,20.7728,20.6698,20.7213,877100.0
2010-09-14 10:30:00,32.21,32.23,32.11,32.14,734000.0,20.7277,20.7406,20.6634,20.6827,734000.0
2010-09-14 10:40:00,32.14,32.37,32.13,32.35,781100.0,20.6827,20.8307,20.6762,20.8178,781100.0
2010-09-14 10:50:00,32.35,32.36,32.24,32.24,516800.0,20.8178,20.8242,20.747,20.747,516800.0
2010-09-14 11:00:00,32.24,32.31,32.19,32.29,499100.0,20.747,20.7921,20.7148,20.7792,499100.0
2010-09-14 11:10:00,32.28,32.28,32.18,32.19,352300.0,20.7728,20.7728,20.7084,20.7148,352300.0
2010-09-14 11:20:00,32.19,32.2,32.1,32.13,530800.0,20.7148,20.7213,20.6569,20.6762,530800.0
2010-09-14 11:30:00,32.14,32.25,32.13,32.19,490300.0,20.6827,20.7535,20.6762,20.7148,490300.0
2010-09-14 11:40:00,32.19,32.25,32.15,32.2,262200.0,20.7148,20.7535,20.6891,20.7213,262200.0
2010-09-14 11:50:00,32.2,32.25,32.16,32.24,222700.0,20.7213,20.7535,20.6955,20.747,222700.0
2010-09-14 12:00:00,32.24,32.26,32.16,32.17,225100.0,20.747,20.7599,20.6955,20.702,225100.0
2010-09-14 12:10:00,32.17,32.23,32.15,32.19,282300.0,20.702,20.7406,20.6891,20.7148,282300.0
2010-09-14 12:20:00,32.19,32.23,32.16,32.21,168800.0,20.7148,20.7406,20.6955,20.7277,168800.0
2010-09-14 12:30:00,32.21,32.21,32.06,32.11,549700.0,20.7277,20.7277,20.6312,20.6634,549700.0
2010-09-14 12:40:00,32.11,32.11,32.02,32.02,342000.0,20.6634,20.6634,20.6054,20.6054,342000.0
2010-09-14 12:50:00,32.02,32.05,31.96,32.0,488200.0,20.6054,20.6247,20.5668,20.5926,488200.0
2010-09-14 13:00:00,32.0,32.04,32.0,32.01,238400.0,20.5926,20.6183,20.5926,20.599,238400.0
2010-09-14 13:10:00,32.01,32.04,31.94,31.95,329000.0,20.599,20.6183,20.554,20.5604,329000.0
2010-09-14 13:20:00,31.95,31.96,31.85,31.94,502600.0,20.5604,20.5668,20.496,20.554,502600.0
2010-09-14 13:30:00,31.95,32.0,31.92,31.95,251700.0,20.5604,20.5926,20.5411,20.5604,251700.0
2010-09-14 13:40:00,31.96,31.96,31.8,31.84,362700.0,20.5668,20.5668,20.4639,20.4896,362700.0
2010-09-14 13:50:00,31.84,31.91,31.8,31.84,313900.0,20.4896,20.5347,20.4639,20.4896,313900.0
2010-09-14 14:00:00,31.85,31.92,31.82,31.89,372300.0,20.496,20.5411,20.4767,20.5218,372300.0
2010-09-14 14:10:00,31.89,31.94,31.84,31.92,273700.0,20.5218,20.554,20.4896,20.5411,273700.0
2010-09-14 14:20:00,31.92,31.92,31.82,31.85,421800.0,20.5411,20.5411,20.4767,20.496,421800.0
2010-09-14 14:30:00,31.85,31.9,31.7,31.89,678500.0,20.496,20.5282,20.3995,20.5218,678500.0
2010-09-14 14:40:00,31.9,31.95,31.83,31.83,348900.0,20.5282,20.5604,20.4832,20.4832,348900.0
2010-09-14 14:50:00,31.84,32.02,31.84,31.93,630000.0,20.4896,20.6054,20.4896,20.5475,630000.0
2010-09-14 15:00:00,31.92,31.95,31.85,31.93,318200.0,20.5411,20.5604,20.496,20.5475,318200.0
2010-09-14 15:10:00,31.93,31.96,31.85,31.87,266100.0,20.5475,20.5668,20.496,20.5089,266100.0
2010-09-14 15:20:00,31.87,31.98,31.87,31.91,377000.0,20.5089,20.5797,20.5089,20.5347,377000.0
2010-09-14 15:30:00,31.91,31.95,31.85,31.87,489100.0,20.5347,20.5604,20.496,20.5089,489100.0
2010-09-14 15:40:00,31.87,31.89,31.75,31.8,1072000.0,20.5089,20.5218,20.4317,20.4639,1072000.0
2010-09-14 15:50:00,31.8,31.8,31.73,31.75,926200.0,20.4639,20.4639,20.4188,20.4317,926200.0
2010-09-15 09:30:00,31.55,31.56,31.33,31.39,1161500.0,20.303,20.3094,20.1614,20.2,1161500.0
2010-09-15 09:40:00,31.39,31.68,31.35,31.67,931100.0,20.2,20.3866,20.1743,20.3802,931100.0
2010-09-15 09:50:00,31.66,31.8,31.61,31.67,841600.0,20.3738,20.4639,20.3416,20.3802,841600.0
2010-09-15 10:00:00,31.67,31.72,31.59,31.66,623500.0,20.3802,20.4124,20.3287,20.3738,623500.0
2010-09-15 10:10:00,31.67,31.77,31.57,31.71,650500.0,20.3802,20.4446,20.3159,20.406,650500.0
2010-09-15 10:20:00,31.7,31.78,31.68,31.7,521000.0,20.3995,20.451,20.3866,20.3995,521000.0
2010-09-15 10:30:00,31.69,31.72,31.54,31.54,594000.0,20.3931,20.4124,20.2966,20.2966,594000.0
2010-09-15 10:40:00,31.55,31.65,31.5,31.58,671900.0,20.303,20.3673,20.2708,20.3223,671900.0
2010-09-15 10:50:00,31.57,31.67,31.56,31.64,410400.0,20.3159,20.3802,20.3094,20.3609,410400.0
2010-09-15 11:00:00,31.64,31.65,31.48,31.53,328300.0,20.3609,20.3673,20.2579,20.2901,328300.0
2010-09-15 11:10:00,31.53,31.53,31.45,31.46,378200.0,20.2901,20.2901,20.2386,20.2451,378200.0
2010-09-15 11:20:00,31.46,31.56,31.43,31.53,319800.0,20.2451,20.3094,20.2258,20.2901,319800.0
2010-09-15 11:30:00,31.53,31.62,31.5,31.56,440000.0,20.2901,20.348,20.2708,20.3094,440000.0
2010-09-15 11:40:00,31.57,31.66,31.57,31.63,404000.0,20.3159,20.3738,20.3159,20.3545,404000.0
2010-09-15 11:50:00,31.62,31.78,31.61,31.72,499500.0,20.348,20.451,20.3416,20.4124,499500.0
2010-09-15 12:00:00,31.72,31.97,31.72,31.9,934600.0,20.4124,20.5733,20.4124,20.5282,934600.0
2010-09-15 12:10:00,31.9,31.97,31.88,31.9,469500.0,20.5282,20.5733,20.5153,20.5282,469500.0
2010-09-15 12:20:00,31.91,32.03,31.87,32.0,765900.0,20.5347,20.6119,20.5089,20.5926,765900.0
2010-09-15 12:30:00,31.99,32.0,31.84,31.9,328300.0,20.5861,20.5926,20.4896,20.5282,328300.0
2010-09-15 12:40:00,31.9,31.91,31.76,31.82,396200.0,20.5282,20.5347,20.4381,20.4767,396200.0
2010-09-15 12:50:00,31.81,31.87,31.77,31.83,316000.0,20.4703,20.5089,20.4446,20.4832,316000.0
2010-09-15 13:00:00,31.82,31.9,31.81,31.87,363300.0,20.4767,20.5282,20.4703,20.5089,363300.0
2010-09-15 13:10:00,31.87,31.98,31.83,31.98,314300.0,20.5089,20.5797,20.4832,20.5797,314300.0
2010-09-15 13:20:00,31.98,31.98,31.86,31.88,210700.0,20.5797,20.5797,20.5025,20.5153,210700.0
2010-09-15 13:30:00,31.88,32.0,31.85,31.95,274900.0,20.5153,20.5926,20.496,20.5604,274900.0
2010-09-15 13:40:00,31.96,32.01,31.94,31.97,285500.0,20.5668,20.599,20.554,20.5733,285500.0
2010-09-15 13:50:00,31.97,32.04,31.94,32.01,263600.0,20.5733,20.6183,20.554,20.599,263600.0
2010-09-15 14:00:00,32.01,32.06,31.99,32.06,192700.0,20.599,20.6312,20.5861,20.6312,192700.0
2010-09-15 14:10:00,32.06,32.09,31.96,31.96,363200.0,20.6312,20.6505,20.5668,20.5668,363200.0
2010-09-15 14:20:00,31.97,32.03,31.96,32.02,205800.0,20.5733,20.6119,20.5668,20.6054,205800.0
2010-09-15 14:30:00,32.01,32.01,31.91,31.98,255100.0,20.599,20.599,20.5347,20.5797,255100.0
2010-09-15 14:40:00,31.97,32.0,31.93,31.96,164300.0,20.5733,20.5926,20.5475,20.5668,164300.0
2010-09-15 14:50:00,31.96,32.13,31.92,32.13,591700.0,20.5668,20.6762,20.5411,20.6762,591700.0
2010-09-15 15:00:00,32.13,32.2,32.12,32.16,699400.0,20.6762,20.7213,20.6698,20.6955,699400.0
2010-09-15 15:10:00,32.17,32.2,32.16,32.19,354200.0,20.702,20.7213,20.6955,20.7148,354200.0
2010-09-15 15:20:00,32.19,32.25,32.13,32.23,682600.0,20.7148,20.7535,20.6762,20.7406,682600.0
2010-09-15 15:30:00,32.24,32.28,32.22,32.28,577800.0,20.747,20.7728,20.7341,20.7728,577800.0
2010-09-15 15:40:00,32.28,32.3,32.19,32.23,825100.0,20.7728,20.7856,20.7148,20.7406,825100.0
2010-09-15 15:50:00,32.23,32.37,32.22,32.29,1165400.0,20.7406,20.8307,20.7341,20.7792,1165400.0
2010-09-16 09:30:00,32.33,32.61,32.26,32.53,1244200.0,20.8049,20.9851,20.7599,20.9336,1244200.0
2010-09-16 09:40:00,32.52,32.53,32.16,32.37,947900.0,20.9272,20.9336,20.6955,20.8307,947900.0
2010-09-16 09:50:00,32.37,32.43,32.3,32.41,635700.0,20.8307,20.8693,20.7856,20.8564,635700.0
2010-09-16 10:00:00,32.4,32.52,32.31,32.47,1055200.0,20.85,20.9272,20.7921,20.895,1055200.0
2010-09-16 10:10:00,32.47,32.51,32.31,32.34,654400.0,20.895,20.9208,20.7921,20.8114,654400.0
2010-09-16 10:20:00,32.34,32.41,32.26,32.26,549800.0,20.8114,20.8564,20.7599,20.7599,549800.0
2010-09-16 10:30:00,32.26,32.28,32.19,32.22,536800.0,20.7599,20.7728,20.7148,20.7341,536800.0
2010-09-16 10:40:00,32.22,32.29,32.08,32.29,739500.0,20.7341,20.7792,20.6441,20.7792,739500.0
2010-09-16 10:50:00,32.28,32.35,32.26,32.26,294200.0,20.7728,20.8178,20.7599,20.7599,294200.0
2010-09-16 11:00:00,32.26,32.34,32.23,32.27,353400.0,20.7599,20.8114,20.7406,20.7663,353400.0
2010-09-16 11:10:00,32.28,32.35,32.27,32.33,279900.0,20.7728,20.8178,20.7663,20.8049,279900.0
2010-09-16 11:20:00,32.33,32.35,32.24,32.24,407100.0,20.8049,20.8178,20.747,20.747,407100.0
2010-09-16 11:30:00,32.25,32.31,32.22,32.24,337800.0,20.7535,20.7921,20.7341,20.747,337800.0
2010-09-16 11:40:00,32.23,32.25,32.13,32.14,293800.0,20.7406,20.7535,20.6762,20.6827,293800.0
2010-09-16 11:50:00,32.15,32.21,32.1,32.19,286700.0,20.6891,20.7277,20.6569,20.7148,286700.0
2010-09-16 12:00:00,32.19,32.21,32.15,32.15,216000.0,20.7148,20.7277,20.6891,20.6891,216000.0
2010-09-16 12:10:00,32.15,32.21,32.1,32.18,200300.0,20.6891,20.7277,20.6569,20.7084,200300.0
2010-09-16 12:20:00,32.18,32.18,32.08,32.13,270800.0,20.7084,20.7084,20.6441,20.6762,270800.0
2010-09-16 12:30:00,32.13,32.17,32.12,32.16,157600.0,20.6762,20.702,20.6698,20.6955,157600.0
2010-09-16 12:40:00,32.16,32.21,32.15,32.17,111800.0,20.6955,20.7277,20.6891,20.702,111800.0
2010-09-16 12:50:00,32.17,32.26,32.17,32.24,231000.0,20.702,20.7599,20.702,20.747,231000.0
2010-09-16 13:00:00,32.24,32.24,32.14,32.17,302500.0,20.747,20.747,20.6827,20.702,302500.0
2010-09-16 13:10:00,32.17,32.18,32.08,32.11,196200.0,20.702,20.7084,20.6441,20.6634,196200.0
2010-09-16 13:20:00,32.11,32.17,32.09,32.17,139000.0,20.6634,20.702,20.6505,20.702,139000.0
2010-09-16 13:30:00,32.17,32.17,32.11,32.12,112400.0,20.702,20.702,20.6634,20.6698,112400.0
2010-09-16 13:40:00,32.12,32.19,32.12,32.17,143500.0,20.6698,20.7148,20.6698,20.702,143500.0
2010-09-16 13:50:00,32.16,32.17,32.07,32.13,227000.0,20.6955,20.702,20.6376,20.6762,227000.0
2010-09-16 14:00:00,32.12,32.19,32.02,32.09,416500.0,20.6698,20.7148,20.6054,20.6505,416500.0
2010-09-16 14:10:00,32.1,32.18,32.07,32.08,244100.0,20.6569,20.7084,20.6376,20.6441,244100.0
2010-09-16 14:20:00,32.09,32.21,32.08,32.21,182000.0,20.6505,20.7277,20.6441,20.7277,182000.0
2010-09-16 14:30:00,32.21,32.22,32.14,32.17,221600.0,20.7277,20.7341,20.6827,20.702,221600.0
2010-09-16 14:40:00,32.18,32.22,32.12,32.15,382300.0,20.7084,20.7341,20.6698,20.6891,382300.0
2010-09-16 14:50:00,32.15,32.18,32.09,32.11,358500.0,20.6891,20.7084,20.6505,20.6634,358500.0
2010-09-16 15:00:00,32.12,32.19,32.06,32.15,269000.0,20.6698,20.7148,20.6312,20.6891,269000.0
2010-09-16 15:10:00,32.15,32.18,32.12,32.16,272200.0,20.6891,20.7084,20.6698,20.6955,272200.0
2010-09-16 15:20:00,32.16,32.18,32.1,32.17,264000.0,20.6955,20.7084,20.6569,20.702,264000.0
2010-09-16 15:30:00,32.17,32.21,32.1,32.13,387300.0,20.702,20.7277,20.6569,20.6762,387300.0
2010-09-16 15:40:00,32.12,32.18,32.11,32.17,376700.0,20.6698,20.7084,20.6634,20.702,376700.0
2010-09-16 15:50:00,32.16,32.19,32.15,32.18,653200.0,20.6955,20.7148,20.6891,20.7084,653200.0
2010-09-17 09:30:00,32.41,32.41,32.18,32.2,990900.0,20.8564,20.8564,20.7084,20.7213,990900.0
2010-09-17 09:40:00,32.2,32.27,32.03,32.18,1459100.0,20.7213,20.7663,20.6119,20.7084,1459100.0
2010-09-17 09:50:00,32.18,32.18,31.91,32.03,996000.0,20.7084,20.7084,20.5347,20.6119,996000.0
2010-09-17 10:00:00,32.02,32.19,31.93,32.18,676800.0,20.6054,20.7148,20.5475,20.7084,676800.0
2010-09-17 10:10:00,32.18,32.28,32.04,32.28,825400.0,20.7084,20.7728,20.6183,20.7728,825400.0
2010-09-17 10:20:00,32.27,32.29,32.19,32.21,533100.0,20.7663,20.7792,20.7148,20.7277,533100.0
2010-09-17 10:30:00,32.21,32.28,32.15,32.26,516700.0,20.7277,20.7728,20.6891,20.7599,516700.0
2010-09-17 10:40:00,32.26,32.26,32.17,32.2,372500.0,20.7599,20.7599,20.702,20.7213,372500.0
2010-09-17 10:50:00,32.19,32.2,32.07,32.15,482100.0,20.7148,20.7213,20.6376,20.6891,482100.0
2010-09-17 11:00:00,32.16,32.21,32.11,32.18,339000.0,20.6955,20.7277,20.6634,20.7084,339000.0
2010-09-17 11:10:00,32.18,32.18,32.07,32.08,253300.0,20.7084,20.7084,20.6376,20.6441,253300.0
2010-09-17 11:20:00,32.09,32.1,32.01,32.03,462200.0,20.6505,20.6569,20.599,20.6119,462200.0
2010-09-17 11:30:00,32.02,32.06,32.0,32.06,216400.0,20.6054,20.6312,20.5926,20.6312,216400.0
2010-09-17 11:40:00,32.06,32.07,32.01,32.02,219200.0,20.6312,20.6376,20.599,20.6054,219200.0
2010-09-17 11:50:00,32.02,32.09,31.99,32.01,290700.0,20.6054,20.6505,20.5861,20.599,290700.0
2010-09-17 12:00:00,32.02,32.1,32.01,32.1,149400.0,20.6054,20.6569,20.599,20.6569,149400.0
2010-09-17 12:10:00,32.09,32.16,32.06,32.15,276000.0,20.6505,20.6955,20.6312,20.6891,276000.0
2010-09-17 12:20:00,32.15,32.16,32.09,32.16,151200.0,20.6891,20.6955,20.6505,20.6955,151200.0
2010-09-17 12:30:00,32.16,32.2,32.14,32.15,147700.0,20.6955,20.7213,20.6827,20.6891,147700.0
2010-09-17 12:40:00,32.15,32.15,32.07,32.1,168800.0,20.6891,20.6891,20.6376,20.6569,168800.0
2010-09-17 12:50:00,32.11,32.18,32.08,32.17,164200.0,20.6634,20.7084,20.6441,20.702,164200.0
2010-09-17 13:00:00,32.16,32.28,32.15,32.21,417700.0,20.6955,20.7728,20.6891,20.7277,417700.0
2010-09-17 13:10:00,32.2,32.21,32.12,32.12,185600.0,20.7213,20.7277,20.6698,20.6698,185600.0
2010-09-17 13:20:00,32.12,32.19,32.12,32.17,137700.0,20.6698,20.7148,20.6698,20.702,137700.0
2010-09-17 13:30:00,32.17,32.23,32.16,32.2,198500.0,20.702,20.7406,20.6955,20.7213,198500.0
2010-09-17 13:40:00,32.21,32.27,32.17,32.24,304400.0,20.7277,20.7663,20.702,20.747,304400.0
2010-09-17 13:50:00,32.25,32.26,32.15,32.16,260400.0,20.7535,20.7599,20.6891,20.6955,260400.0
2010-09-17 14:00:00,32.16,32.18,32.13,32.16,200100.0,20.6955,20.7084,20.6762,20.6955,200100.0
2010-09-17 14:10:00,32.15,32.17,32.11,32.11,152600.0,20.6891,20.702,20.6634,20.6634,152600.0
2010-09-17 14:20:00,32.12,32.13,31.99,32.03,718100.0,20.6698,20.6762,20.5861,20.6119,718100.0
2010-09-17 14:30:00,32.02,32.15,32.02,32.13,303700.0,20.6054,20.6891,20.6054,20.6762,303700.0
2010-09-17 14:40:00,32.13,32.16,32.09,32.1,242600.0,20.6762,20.6955,20.6505,20.6569,242600.0
2010-09-17 14:50:00,32.1,32.12,32.06,32.07,269700.0,20.6569,20.6698,20.6312,20.6376,269700.0
2010-09-17 15:00:00,32.06,32.08,31.98,32.0,389000.0,20.6312,20.6441,20.5797,20.5926,389000.0
2010-09-17 15:10:00,32.0,32.08,31.98,32.08,414000.0,20.5926,20.6441,20.5797,20.6441,414000.0
2010-09-17 15:20:00,32.07,32.09,31.97,31.97,354400.0,20.6376,20.6505,20.5733,20.5733,354400.0
2010-09-17 15:30:00,31.97,32.04,31.97,32.0,481000.0,20.5733,20.6183,20.5733,20.5926,481000.0
2010-09-17 15:40:00,32.0,32.1,31.97,32.05,753600.0,20.5926,20.6569,20.5733,20.6247,753600.0
2010-09-17 15:50:00,32.05,32.06,31.99,32.0,1182100.0,20.6247,20.6312,20.5861,20.5926,1182100.0
2010-09-20 09:30:00,32.21,32.24,31.88,31.95,827000.0,20.7277,20.747,20.5153,20.5604,827000.0
2010-09-20 09:40:00,31.95,31.96,31.81,31.9,802300.0,20.5604,20.5668,20.4703,20.5282,802300.0
2010-09-20 09:50:00,31.9,32.05,31.87,31.99,540700.0,20.5282,20.6247,20.5089,20.5861,540700.0
2010-09-20 10:00:00,31.99,32.0,31.85,31.99,747800.0,20.5861,20.5926,20.496,20.5861,747800.0
2010-09-20 10:10:00,31.98,32.15,31.96,32.14,743700.0,20.5797,20.6891,20.5668,20.6827,743700.0
2010-09-20 10:20:00,32.13,32.2,32.07,32.1,651200.0,20.6762,20.7213,20.6376,20.6569,651200.0
2010-09-20 10:30:00,32.1,32.19,32.09,32.15,564000.0,20.6569,20.7148,20.6505,20.6891,564000.0
2010-09-20 10:40:00,32.15,32.35,32.15,32.33,1046800.0,20.6891,20.8178,20.6891,20.8049,1046800.0
2010-09-20 10:50:00,32.33,32.45,32.31,32.41,952800.0,20.8049,20.8822,20.7921,20.8564,952800.0
2010-09-20 11:00:00,32.41,32.48,32.39,32.45,565500.0,20.8564,20.9015,20.8435,20.8822,565500.0
2010-09-20 11:10:00,32.45,32.47,32.32,32.37,492600.0,20.8822,20.895,20.7985,20.8307,492600.0
2010-09-20 11:20:00,32.36,32.47,32.35,32.46,331800.0,20.8242,20.895,20.8178,20.8886,331800.0
2010-09-20 11:30:00,32.46,32.5,32.45,32.49,400600.0,20.8886,20.9143,20.8822,20.9079,400600.0
2010-09-20 11:40:00,32.5,32.5,32.42,32.44,388100.0,20.9143,20.9143,20.8628,20.8757,388100.0
2010-09-20 11:50:00,32.43,32.43,32.31,32.33,498300.0,20.8693,20.8693,20.7921,20.8049,498300.0
2010-09-20 12:00:00,32.34,32.35,32.27,32.27,423400.0,20.8114,20.8178,20.7663,20.7663,423400.0
2010-09-20 12:10:00,32.27,32.32,32.22,32.25,351600.0,20.7663,20.7985,20.7341,20.7535,351600.0
2010-09-20 12:20:00,32.25,32.3,32.21,32.23,382400.0,20.7535,20.7856,20.7277,20.7406,382400.0
2010-09-20 12:30:00,32.23,32.31,32.23,32.26,356200.0,20.7406,20.7921,20.7406,20.7599,356200.0
2010-09-20 12:40:00,32.26,32.32,32.23,32.26,228300.0,20.7599,20.7985,20.7406,20.7599,228300.0
2010-09-20 12:50:00,32.25,32.33,32.23,32.28,338900.0,20.7535,20.8049,20.7406,20.7728,338900.0
2010-09-20 13:00:00,32.28,32.35,32.26,32.27,283700.0,20.7728,20.8178,20.7599,20.7663,283700.0
2010-09-20 13:10:00,32.27,32.3,32.06,32.13,646000.0,20.7663,20.7856,20.6312,20.6762,646000.0
2010-09-20 13:20:00,32.14,32.24,32.12,32.23,194800.0,20.6827,20.747,20.6698,20.7406,194800.0
2010-09-20 13:30:00,32.23,32.23,32.15,32.21,306300.0,20.7406,20.7406,20.6891,20.7277,306300.0
2010-09-20 13:40:00,32.22,32.25,32.16,32.18,196800.0,20.7341,20.7535,20.6955,20.7084,196800.0
2010-09-20 13:50:00,32.18,32.24,32.17,32.22,194900.0,20.7084,20.747,20.702,20.7341,194900.0
2010-09-20 14:00:00,32.23,32.25,32.22,32.25,156100.0,20.7406,20.7535,20.7341,20.7535,156100.0
2010-09-20 14:10:00,32.26,32.27,32.19,32.21,306700.0,20.7599,20.7663,20.7148,20.7277,306700.0
2010-09-20 14:20:00,32.2,32.25,32.16,32.19,308200.0,20.7213,20.7535,20.6955,20.7148,308200.0
2010-09-20 14:30:00,32.19,32.22,32.17,32.19,280200.0,20.7148,20.7341,20.702,20.7148,280200.0
2010-09-20 14:40:00,32.2,32.3,32.2,32.22,590200.0,20.7213,20.7856,20.7213,20.7341,590200.0
2010-09-20 14:50:00,32.23,32.26,32.17,32.2,498900.0,20.7406,20.7599,20.702,20.7213,498900.0
2010-09-20 15:00:00,32.2,32.24,32.18,32.18,245400.0,20.7213,20.747,20.7084,20.7084,245400.0
2010-09-20 15:10:00,32.19,32.25,32.19,32.23,265400.0,20.7148,20.7535,20.7148,20.7406,265400.0
2010-09-20 15:20:00,32.24,32.25,32.19,32.19,270700.0,20.747,20.7535,20.7148,20.7148,270700.0
2010-09-20 15:30:00,32.21,32.21,32.11,32.16,1121900.0,20.7277,20.7277,20.6634,20.6955,1121900.0
2010-09-20 15:40:00,32.15,32.19,32.11,32.13,721500.0,20.6891,20.7148,20.6634,20.6762,721500.0
2010-09-20 15:50:00,32.12,32.15,32.02,32.05,1676200.0,20.6698,20.6891,20.6054,20.6247,1676200.0
2010-09-21 09:30:00,32.2,32.21,32.01,32.2,755300.0,20.7213,20.7277,20.599,20.7213,755300.0
2010-09-21 09:40:00,32.2,32.39,32.09,32.11,1241200.0,20.7213,20.8435,20.6505,20.6634,1241200.0
2010-09-21 09:50:00,32.1,32.15,32.02,32.1,956200.0,20.6569,20.6891,20.6054,20.6569,956200.0
2010-09-21 10:00:00,32.1,32.26,32.07,32.11,809900.0,20.6569,20.7599,20.6376,20.6634,809900.0
2010-09-21 10:10:00,32.11,32.11,31.87,32.07,1641600.0,20.6634,20.6634,20.5089,20.6376,1641600.0
2010-09-21 10:20:00,32.07,32.12,32.03,32.04,441500.0,20.6376,20.6698,20.6119,20.6183,441500.0
2010-09-21 10:30:00,32.05,32.12,32.02,32.06,387400.0,20.6247,20.6698,20.6054,20.6312,387400.0
2010-09-21 10:40:00,32.06,32.08,32.03,32.07,214900.0,20.6312,20.6441,20.6119,20.6376,214900.0
2010-09-21 10:50:00,32.07,32.1,31.95,32.01,365200.0,20.6376,20.6569,20.5604,20.599,365200.0
2010-09-21 11:00:00,32.01,32.01,31.89,31.95,409200.0,20.599,20.599,20.5218,20.5604,409200.0
2010-09-21 11:10:00,31.95,32.01,31.79,31.79,1480500.0,20.5604,20.599,20.4574,20.4574,1480500.0
2010-09-21 11:20:00,31.8,31.85,31.66,31.67,764400.0,20.4639,20.496,20.3738,20.3802,764400.0
2010-09-21 11:30:00,31.68,31.75,31.62,31.67,630900.0,20.3866,20.4317,20.348,20.3802,630900.0
2010-09-21 11:40:00,31.65,31.73,31.57,31.71,705900.0,20.3673,20.4188,20.3159,20.406,705900.0
2010-09-21 11:50:00,31.7,31.75,31.64,31.69,327900.0,20.3995,20.4317,20.3609,20.3931,327900.0
2010-09-21 12:00:00,31.7,31.75,31.63,31.64,381500.0,20.3995,20.4317,20.3545,20.3609,381500.0
2010-09-21 12:10:00,31.63,31.67,31.6,31.63,218700.0,20.3545,20.3802,20.3352,20.3545,218700.0
2010-09-21 12:20:00,31.63,31.64,31.53,31.58,328700.0,20.3545,20.3609,20.2901,20.3223,328700.0
2010-09-21 12:30:00,31.58,31.6,31.54,31.58,192400.0,20.3223,20.3352,20.2966,20.3223,192400.0
2010-09-21 12:40:00,31.58,31.69,31.57,31.68,414100.0,20.3223,20.3931,20.3159,20.3866,414100.0
2010-09-21 12:50:00,31.68,31.71,31.62,31.68,199000.0,20.3866,20.406,20.348,20.3866,199000.0
2010-09-21 13:00:00,31.67,31.73,31.57,31.61,328800.0,20.3802,20.4188,20.3159,20.3416,328800.0
2010-09-21 13:10:00,31.61,31.65,31.55,31.61,312400.0,20.3416,20.3673,20.303,20.3416,312400.0
2010-09-21 13:20:00,31.61,31.64,31.55,31.55,237900.0,20.3416,20.3609,20.303,20.303,237900.0
2010-09-21 13:30:00,31.55,31.64,31.53,31.57,924100.0,20.303,20.3609,20.2901,20.3159,924100.0
2010-09-21 13:40:00,31.57,31.58,31.45,31.51,734700.0,20.3159,20.3223,20.2386,20.2772,734700.0
2010-09-21 13:50:00,31.51,31.63,31.51,31.6,264400.0,20.2772,20.3545,20.2772,20.3352,264400.0
2010-09-21 14:00:00,31.61,31.64,31.57,31.59,214800.0,20.3416,20.3609,20.3159,20.3287,214800.0
2010-09-21 14:10:00,31.59,31.93,31.51,31.91,1003400.0,20.3287,20.5475,20.2772,20.5347,1003400.0
2010-09-21 14:20:00,31.91,31.91,31.7,31.83,814600.0,20.5347,20.5347,20.3995,20.4832,814600.0
2010-09-21 14:30:00,31.82,32.06,31.76,32.06,1112000.0,20.4767,20.6312,20.4381,20.6312,1112000.0
2010-09-21 14:40:00,32.06,32.1,31.95,32.04,735700.0,20.6312,20.6569,20.5604,20.6183,735700.0
2010-09-21 14:50:00,32.04,32.04,31.86,31.94,739200.0,20.6183,20.6183,20.5025,20.554,739200.0
2010-09-21 15:00:00,31.94,31.95,31.81,31.87,483000.0,20.554,20.5604,20.4703,20.5089,483000.0
2010-09-21 15:10:00,31.87,31.89,31.8,31.87,458200.0,20.5089,20.5218,20.4639,20.5089,458200.0
2010-09-21 15:20:00,31.87,31.87,31.67,31.72,650100.0,20.5089,20.5089,20.3802,20.4124,650100.0
2010-09-21 15:30:00,31.72,31.73,31.48,31.6,1273400.0,20.4124,20.4188,20.2579,20.3352,1273400.0
2010-09-21 15:40:00,31.61,31.65,31.51,31.53,909300.0,20.3416,20.3673,20.2772,20.2901,909300.0
2010-09-21 15:50:00,31.54,31.57,31.46,31.5,1501600.0,20.2966,20.3159,20.2451,20.2708,1501600.0
2010-09-22 09:30:00,31.78,31.97,31.69,31.96,1446200.0,20.451,20.5733,20.3931,20.5668,1446200.0
2010-09-22 09:40:00,31.97,32.09,31.96,31.99,1189400.0,20.5733,20.6505,20.5668,20.5861,1189400.0
2010-09-22 09:50:00,31.99,32.01,31.88,31.9,717700.0,20.5861,20.599,20.5153,20.5282,717700.0
2010-09-22 10:00:00,31.9,31.96,31.8,31.96,1042500.0,20.5282,20.5668,20.4639,20.5668,1042500.0
2010-09-22 10:10:00,31.96,32.05,31.91,31.95,674600.0,20.5668,20.6247,20.5347,20.5604,674600.0
2010-09-22 10:20:00,31.95,32.0,31.92,31.98,709400.0,20.5604,20.5926,20.5411,20.5797,709400.0
2010-09-22 10:30:00,31.98,32.2,31.95,32.07,1365400.0,20.5797,20.7213,20.5604,20.6376,1365400.0
2010-09-22 10:40:00,32.07,32.23,32.0,32.22,1011200.0,20.6376,20.7406,20.5926,20.7341,1011200.0
2010-09-22 10:50:00,32.22,32.39,32.15,32.38,1183700.0,20.7341,20.8435,20.6891,20.8371,1183700.0
2010-09-22 11:00:00,32.38,32.43,32.28,32.35,1320900.0,20.8371,20.8693,20.7728,20.8178,1320900.0
2010-09-22 11:10:00,32.35,32.44,32.23,32.41,1231900.0,20.8178,20.8757,20.7406,20.8564,1231900.0
2010-09-22 11:20:00,32.4,32.41,32.16,32.3,810800.0,20.85,20.8564,20.6955,20.7856,810800.0
2010-09-22 11:30:00,32.29,32.35,32.2,32.3,479800.0,20.7792,20.8178,20.7213,20.7856,479800.0
2010-09-22 11:40:00,32.29,32.34,32.22,32.27,306800.0,20.7792,20.8114,20.7341,20.7663,306800.0
2010-09-22 11:50:00,32.28,32.43,32.23,32.4,663500.0,20.7728,20.8693,20.7406,20.85,663500.0
2010-09-22 12:00:00,32.39,32.55,32.36,32.53,1367700.0,20.8435,20.9465,20.8242,20.9336,1367700.0
2010-09-22 12:10:00,32.53,32.58,32.38,32.48,815000.0,20.9336,20.9658,20.8371,20.9015,815000.0
2010-09-22 12:20:00,32.48,32.49,32.35,32.37,285900.0,20.9015,20.9079,20.8178,20.8307,285900.0
2010-09-22 12:30:00,32.37,32.43,32.23,32.24,488700.0,20.8307,20.8693,20.7406,20.747,488700.0
2010-09-22 12:40:00,32.23,32.24,32.09,32.2,894400.0,20.7406,20.747,20.6505,20.7213,894400.0
2010-09-22 12:50:00,32.2,32.34,32.16,32.33,466100.0,20.7213,20.8114,20.6955,20.8049,466100.0
2010-09-22 13:00:00,32.31,32.36,32.25,32.26,395400.0,20.7921,20.8242,20.7535,20.7599,395400.0
2010-09-22 13:10:00,32.26,32.35,32.25,32.34,541800.0,20.7599,20.8178,20.7535,20.8114,541800.0
2010-09-22 13:20:00,32.35,32.38,32.25,32.29,370900.0,20.8178,20.8371,20.7535,20.7792,370900.0
2010-09-22 13:30:00,32.3,32.3,32.22,32.26,199700.0,20.7856,20.7856,20.7341,20.7599,199700.0
2010-09-22 13:40:00,32.26,32.35,32.23,32.35,297900.0,20.7599,20.8178,20.7406,20.8178,297900.0
2010-09-22 13:50:00,32.35,32.45,32.33,32.42,475900.0,20.8178,20.8822,20.8049,20.8628,475900.0
2010-09-22 14:00:00,32.41,32.45,32.36,32.42,447900.0,20.8564,20.8822,20.8242,20.8628,447900.0
2010-09-22 14:10:00,32.42,32.51,32.36,32.46,784900.0,20.8628,20.9208,20.8242,20.8886,784900.0
2010-09-22 14:20:00,32.45,32.85,32.44,32.69,2624800.0,20.8822,21.1396,20.8757,21.0366,2624800.0
2010-09-22 14:30:00,32.69,32.86,32.65,32.72,1076200.0,21.0366,21.146,21.0109,21.0559,1076200.0
2010-09-22 14:40:00,32.72,32.83,32.7,32.76,892300.0,21.0559,21.1267,21.043,21.0816,892300.0
2010-09-22 14:50:00,32.76,32.8,32.65,32.8,699400.0,21.0816,21.1074,21.0109,21.1074,699400.0
2010-09-22 15:00:00,32.8,32.97,32.78,32.88,1383600.0,21.1074,21.2168,21.0945,21.1589,1383600.0
2010-09-22 15:10:00,32.88,32.94,32.82,32.82,1052700.0,21.1589,21.1975,21.1203,21.1203,1052700.0
2010-09-22 15:20:00,32.82,32.89,32.75,32.81,757900.0,21.1203,21.1653,21.0752,21.1138,757900.0
2010-09-22 15:30:00,32.81,32.95,32.77,32.91,1130800.0,21.1138,21.2039,21.0881,21.1782,1130800.0
2010-09-22 15:40:00,32.9,32.97,32.85,32.89,1298500.0,21.1717,21.2168,21.1396,21.1653,1298500.0
2010-09-22 15:50:00,32.88,33.03,32.85,32.98,2299900.0,21.1589,21.2554,21.1396,21.2232,2299900.0
2010-09-23 09:30:00,33.03,33.24,32.8,33.11,2483700.0,21.2554,21.3905,21.1074,21.3069,2483700.0
2010-09-23 09:40:00,33.11,33.29,32.85,33.17,2124700.0,21.3069,21.4227,21.1396,21.3455,2124700.0
2010-09-23 09:50:00,33.16,33.21,32.86,32.9,1145900.0,21.3391,21.3712,21.146,21.1717,1145900.0
2010-09-23 10:00:00,32.91,33.24,32.8,32.85,1573700.0,21.1782,21.3905,21.1074,21.1396,1573700.0
2010-09-23 10:10:00,32.85,33.05,32.82,33.01,967200.0,21.1396,21.2683,21.1203,21.2425,967200.0
2010-09-23 10:20:00,33.01,33.16,32.98,33.14,826200.0,21.2425,21.3391,21.2232,21.3262,826200.0
2010-09-23 10:30:00,33.14,33.17,33.05,33.08,855300.0,21.3262,21.3455,21.2683,21.2876,855300.0
2010-09-23 10:40:00,33.09,33.2,33.05,33.15,616300.0,21.294,21.3648,21.2683,21.3326,616300.0
2010-09-23 10:50:00,33.15,33.2,33.12,33.18,588500.0,21.3326,21.3648,21.3133,21.3519,588500.0
2010-09-23 11:00:00,33.17,33.36,33.1,33.35,909800.0,21.3455,21.4678,21.3004,21.4613,909800.0
2010-09-23 11:10:00,33.35,33.59,33.33,33.53,1626700.0,21.4613,21.6158,21.4484,21.5772,1626700.0
2010-09-23 11:20:00,33.54,33.57,33.4,33.57,719500.0,21.5836,21.6029,21.4935,21.6029,719500.0
2010-09-23 11:30:00,33.56,33.65,33.51,33.55,796400.0,21.5965,21.6544,21.5643,21.59,796400.0
2010-09-23 11:40:00,33.55,33.58,33.44,33.51,400200.0,21.59,21.6093,21.5192,21.5643,400200.0
2010-09-23 11:50:00,33.51,33.58,33.47,33.48,361100.0,21.5643,21.6093,21.5385,21.545,361100.0
2010-09-23 12:00:00,33.48,33.49,33.33,33.44,676600.0,21.545,21.5514,21.4484,21.5192,676600.0
2010-09-23 12:10:00,33.44,33.48,33.38,33.39,306000.0,21.5192,21.545,21.4806,21.4871,306000.0
2010-09-23 12:20:00,33.38,33.43,33.34,33.39,330400.0,21.4806,21.5128,21.4549,21.4871,330400.0
2010-09-23 12:30:00,33.39,33.39,33.3,33.31,382300.0,21.4871,21.4871,21.4291,21.4356,382300.0
2010-09-23 12:40:00,33.32,33.33,33.18,33.2,715100.0,21.442,21.4484,21.3519,21.3648,715100.0
2010-09-23 12:50:00,33.19,33.38,33.19,33.38,344700.0,21.3584,21.4806,21.3584,21.4806,344700.0
2010-09-23 13:00:00,33.37,33.4,33.34,33.37,346900.0,21.4742,21.4935,21.4549,21.4742,346900.0
2010-09-23 13:10:00,33.37,33.4,33.26,33.27,339600.0,21.4742,21.4935,21.4034,21.4098,339600.0
2010-09-23 13:20:00,33.27,33.34,33.26,33.33,208900.0,21.4098,21.4549,21.4034,21.4484,208900.0
2010-09-23 13:30:00,33.33,33.36,33.26,33.33,181900.0,21.4484,21.4678,21.4034,21.4484,181900.0
2010-09-23 13:40:00,33.33,33.33,32.75,32.79,2562100.0,21.4484,21.4484,21.0752,21.1009,2562100.0
2010-09-23 13:50:00,32.79,32.92,32.76,32.84,704700.0,21.1009,21.1846,21.0816,21.1331,704700.0
2010-09-23 14:00:00,32.85,32.95,32.84,32.86,509700.0,21.1396,21.2039,21.1331,21.146,509700.0
2010-09-23 14:10:00,32.87,32.9,32.7,32.71,665800.0,21.1524,21.1717,21.043,21.0495,665800.0
2010-09-23 14:20:00,32.72,32.82,32.67,32.72,706400.0,21.0559,21.1203,21.0237,21.0559,706400.0
2010-09-23 14:30:00,32.71,32.76,32.55,32.56,631300.0,21.0495,21.0816,20.9465,20.9529,631300.0
2010-09-23 14:40:00,32.57,32.63,32.38,32.43,1011700.0,20.9594,20.998,20.8371,20.8693,1011700.0
2010-09-23 14:50:00,32.44,32.45,32.22,32.23,1598400.0,20.8757,20.8822,20.7341,20.7406,1598400.0
2010-09-23 15:00:00,32.23,32.33,32.17,32.23,1359300.0,20.7406,20.8049,20.702,20.7406,1359300.0
2010-09-23 15:10:00,32.23,32.25,32.01,32.07,2052200.0,20.7406,20.7535,20.599,20.6376,2052200.0
2010-09-23 15:20:00,32.07,32.16,32.05,32.1,1145800.0,20.6376,20.6955,20.6247,20.6569,1145800.0
2010-09-23 15:30:00,32.1,32.11,31.77,31.85,2352200.0,20.6569,20.6634,20.4446,20.496,2352200.0
2010-09-23 15:40:00,31.86,31.99,31.79,31.95,1470700.0,20.5025,20.5861,20.4574,20.5604,1470700.0
2010-09-23 15:50:00,31.96,32.0,31.9,31.97,1437200.0,20.5668,20.5926,20.5282,20.5733,1437200.0
2010-09-24 09:30:00,32.61,32.96,32.44,32.94,2647200.0,20.9851,21.2103,20.8757,21.1975,2647200.0
2010-09-24 09:40:00,32.95,33.03,32.75,32.8,2046400.0,21.2039,21.2554,21.0752,21.1074,2046400.0
2010-09-24 09:50:00,32.8,32.97,32.77,32.94,1045200.0,21.1074,21.2168,21.0881,21.1975,1045200.0
2010-09-24 10:00:00,32.93,33.17,32.89,33.02,1477400.0,21.191,21.3455,21.1653,21.249,1477400.0
2010-09-24 10:10:00,33.04,33.1,32.96,32.97,1141400.0,21.2618,21.3004,21.2103,21.2168,1141400.0
2010-09-24 10:20:00,32.97,33.0,32.8,32.9,1117600.0,21.2168,21.2361,21.1074,21.1717,1117600.0
2010-09-24 10:30:00,32.91,32.95,32.72,32.95,841700.0,21.1782,21.2039,21.0559,21.2039,841700.0
2010-09-24 10:40:00,32.94,33.09,32.89,33.0,893100.0,21.1975,21.294,21.1653,21.2361,893100.0
2010-09-24 10:50:00,33.0,33.05,32.88,32.94,347700.0,21.2361,21.2683,21.1589,21.1975,347700.0
2010-09-24 11:00:00,32.94,33.04,32.91,33.02,370500.0,21.1975,21.2618,21.1782,21.249,370500.0
2010-09-24 11:10:00,33.01,33.1,33.01,33.08,331300.0,21.2425,21.3004,21.2425,21.2876,331300.0
2010-09-24 11:20:00,33.09,33.25,33.08,33.12,631400.0,21.294,21.397,21.2876,21.3133,631400.0
2010-09-24 11:30:00,33.12,33.32,33.11,33.27,742000.0,21.3133,21.442,21.3069,21.4098,742000.0
2010-09-24 11:40:00,33.26,33.43,33.17,33.38,852300.0,21.4034,21.5128,21.3455,21.4806,852300.0
2010-09-24 11:50:00,33.37,33.48,33.35,33.38,707800.0,21.4742,21.545,21.4613,21.4806,707800.0
2010-09-24 12:00:00,33.38,33.41,33.34,33.39,243800.0,21.4806,21.4999,21.4549,21.4871,243800.0
2010-09-24 12:10:00,33.39,33.43,33.35,33.39,263300.0,21.4871,21.5128,21.4613,21.4871,263300.0
2010-09-24 12:20:00,33.39,33.39,33.29,33.37,289400.0,21.4871,21.4871,21.4227,21.4742,289400.0
2010-09-24 12:30:00,33.37,33.47,33.35,33.46,478100.0,21.4742,21.5385,21.4613,21.5321,478100.0
2010-09-24 12:40:00,33.46,33.46,33.35,33.44,402700.0,21.5321,21.5321,21.4613,21.5192,402700.0
2010-09-24 12:50:00,33.45,33.52,33.43,33.47,701100.0,21.5257,21.5707,21.5128,21.5385,701100.0
2010-09-24 13:00:00,33.47,33.49,33.35,33.37,381700.0,21.5385,21.5514,21.4613,21.4742,381700.0
2010-09-24 13:10:00,33.37,33.44,33.37,33.42,149900.0,21.4742,21.5192,21.4742,21.5064,149900.0
2010-09-24 13:20:00,33.4,33.47,33.39,33.44,293400.0,21.4935,21.5385,21.4871,21.5192,293400.0
2010-09-24 13:30:00,33.45,33.51,33.45,33.47,405000.0,21.5257,21.5643,21.5257,21.5385,405000.0
2010-09-24 13:40:00,33.47,33.48,33.39,33.41,301900.0,21.5385,21.545,21.4871,21.4999,301900.0
2010-09-24 13:50:00,33.42,33.47,33.41,33.44,208100.0,21.5064,21.5385,21.4999,21.5192,208100.0
2010-09-24 14:00:00,33.44,33.5,33.42,33.47,253500.0,21.5192,21.5578,21.5064,21.5385,253500.0
2010-09-24 14:10:00,33.47,33.52,33.46,33.51,353400.0,21.5385,21.5707,21.5321,21.5643,353400.0
2010-09-24 14:20:00,33.51,33.55,33.49,33.49,568600.0,21.5643,21.59,21.5514,21.5514,568600.0
2010-09-24 14:30:00,33.49,33.52,33.44,33.5,391800.0,21.5514,21.5707,21.5192,21.5578,391800.0
2010-09-24 14:40:00,33.51,33.57,33.49,33.55,549200.0,21.5643,21.6029,21.5514,21.59,549200.0
2010-09-24 14:50:00,33.55,33.59,33.51,33.57,493300.0,21.59,21.6158,21.5643,21.6029,493300.0
2010-09-24 15:00:00,33.57,33.61,33.55,33.58,660900.0,21.6029,21.6286,21.59,21.6093,660900.0
2010-09-24 15:10:00,33.59,33.68,33.58,33.63,823700.0,21.6158,21.6737,21.6093,21.6415,823700.0
2010-09-24 15:20:00,33.63,33.75,33.62,33.7,1222500.0,21.6415,21.7187,21.6351,21.6866,1222500.0
2010-09-24 15:30:00,33.7,33.84,33.67,33.83,898900.0,21.6866,21.7766,21.6672,21.7702,898900.0
2010-09-24 15:40:00,33.84,33.86,33.69,33.73,1160800.0,21.7766,21.7895,21.6801,21.7059,1160800.0
2010-09-24 15:50:00,33.73,33.76,33.59,33.7,1897500.0,21.7059,21.7252,21.6158,21.6866,1897500.0
2010-09-27 09:30:00,33.95,34.29,33.85,34.09,2058200.0,21.8474,22.0662,21.7831,21.9375,2058200.0
2010-09-27 09:40:00,34.08,34.22,33.92,34.02,1414200.0,21.9311,22.0212,21.8281,21.8925,1414200.0
2010-09-27 09:50:00,34.03,34.15,33.9,33.91,1219600.0,21.8989,21.9761,21.8153,21.8217,1219600.0
2010-09-27 10:00:00,33.92,34.21,33.9,34.19,1123900.0,21.8281,22.0147,21.8153,22.0019,1123900.0
2010-09-27 10:10:00,34.19,34.19,34.02,34.08,627600.0,22.0019,22.0019,21.8925,21.9311,627600.0
2010-09-27 10:20:00,34.08,34.41,34.05,34.39,931700.0,21.9311,22.1434,21.9118,22.1306,931700.0
2010-09-27 10:30:00,34.4,34.46,34.25,34.37,903600.0,22.137,22.1756,22.0405,22.1177,903600.0
2010-09-27 10:40:00,34.36,34.54,34.34,34.52,1028600.0,22.1113,22.2271,22.0984,22.2142,1028600.0
2010-09-27 10:50:00,34.53,34.8,34.52,34.72,1585900.0,22.2207,22.3944,22.2142,22.3429,1585900.0
2010-09-27 11:00:00,34.71,34.76,34.6,34.7,885900.0,22.3365,22.3687,22.2657,22.3301,885900.0
2010-09-27 11:10:00,34.71,34.84,34.68,34.7,922700.0,22.3365,22.4202,22.3172,22.3301,922700.0
2010-09-27 11:20:00,34.69,34.84,34.68,34.77,870600.0,22.3236,22.4202,22.3172,22.3751,870600.0
2010-09-27 11:30:00,34.76,34.83,34.72,34.73,640200.0,22.3687,22.4137,22.3429,22.3494,640200.0
2010-09-27 11:40:00,34.74,34.77,34.65,34.69,523900.0,22.3558,22.3751,22.2979,22.3236,523900.0
2010-09-27 11:50:00,34.69,34.78,34.68,34.77,400500.0,22.3236,22.3816,22.3172,22.3751,400500.0
2010-09-27 12:00:00,34.78,34.82,34.71,34.71,480500.0,22.3816,22.4073,22.3365,22.3365,480500.0
2010-09-27 12:10:00,34.71,34.77,34.6,34.61,435300.0,22.3365,22.3751,22.2657,22.2722,435300.0
2010-09-27 12:20:00,34.61,34.68,34.58,34.65,563200.0,22.2722,22.3172,22.2528,22.2979,563200.0
2010-09-27 12:30:00,34.65,34.74,34.6,34.71,618800.0,22.2979,22.3558,22.2657,22.3365,618800.0
2010-09-27 12:40:00,34.72,34.75,34.68,34.73,327000.0,22.3429,22.3622,22.3172,22.3494,327000.0
2010-09-27 12:50:00,34.73,34.8,34.69,34.78,226300.0,22.3494,22.3944,22.3236,22.3816,226300.0
2010-09-27 13:00:00,34.78,34.8,34.71,34.76,290900.0,22.3816,22.3944,22.3365,22.3687,290900.0
2010-09-27 13:10:00,34.76,34.79,34.7,34.75,286800.0,22.3687,22.388,22.3301,22.3622,286800.0
2010-09-27 13:20:00,34.76,34.9,34.73,34.89,676700.0,22.3687,22.4588,22.3494,22.4523,676700.0
2010-09-27 13:30:00,34.88,34.98,34.86,34.93,879000.0,22.4459,22.5103,22.433,22.4781,879000.0
2010-09-27 13:40:00,34.94,34.97,34.92,34.94,344100.0,22.4845,22.5038,22.4716,22.4845,344100.0
2010-09-27 13:50:00,34.93,35.12,34.93,35.07,1094400.0,22.4781,22.6003,22.4781,22.5682,1094400.0
2010-09-27 14:00:00,35.06,35.18,35.06,35.1,816400.0,22.5617,22.639,22.5617,22.5875,816400.0
2010-09-27 14:10:00,35.1,35.12,34.98,35.04,811700.0,22.5875,22.6003,22.5103,22.5489,811700.0
2010-09-27 14:20:00,35.04,35.1,35.01,35.09,395300.0,22.5489,22.5875,22.5296,22.581,395300.0
2010-09-27 14:30:00,35.09,35.14,34.96,35.04,822000.0,22.581,22.6132,22.4974,22.5489,822000.0
2010-09-27 14:40:00,35.04,35.15,35.03,35.13,593500.0,22.5489,22.6197,22.5424,22.6068,593500.0
2010-09-27 14:50:00,35.13,35.28,35.13,35.2,981700.0,22.6068,22.7033,22.6068,22.6518,981700.0
2010-09-27 15:00:00,35.2,35.25,35.13,35.22,987100.0,22.6518,22.684,22.6068,22.6647,987100.0
2010-09-27 15:10:00,35.23,35.3,35.17,35.29,722900.0,22.6711,22.7162,22.6325,22.7097,722900.0
2010-09-27 15:20:00,35.29,35.42,35.27,35.34,1162700.0,22.7097,22.7934,22.6969,22.7419,1162700.0
2010-09-27 15:30:00,35.34,35.34,35.15,35.15,1210200.0,22.7419,22.7419,22.6197,22.6197,1210200.0
2010-09-27 15:40:00,35.15,35.25,35.03,35.12,1892600.0,22.6197,22.684,22.5424,22.6003,1892600.0
2010-09-27 15:50:00,35.12,35.16,35.0,35.16,1537100.0,22.6003,22.6261,22.5231,22.6261,1537100.0
2010-09-28 09:30:00,35.8,35.9,35.51,35.53,2316400.0,23.0379,23.1023,22.8513,22.8642,2316400.0
2010-09-28 09:40:00,35.54,35.64,35.24,35.53,2557300.0,22.8706,22.935,22.6776,22.8642,2557300.0
2010-09-28 09:50:00,35.53,35.6,35.47,35.52,1008400.0,22.8642,22.9092,22.8256,22.8578,1008400.0
2010-09-28 10:00:00,35.51,35.51,35.0,35.02,2695900.0,22.8513,22.8513,22.5231,22.536,2695900.0
2010-09-28 10:10:00,35.02,35.14,34.93,34.96,1459800.0,22.536,22.6132,22.4781,22.4974,1459800.0
2010-09-28 10:20:00,34.96,35.29,34.82,35.2,1681800.0,22.4974,22.7097,22.4073,22.6518,1681800.0
2010-09-28 10:30:00,35.2,35.42,35.19,35.29,1053200.0,22.6518,22.7934,22.6454,22.7097,1053200.0
2010-09-28 10:40:00,35.29,35.5,35.23,35.38,804400.0,22.7097,22.8449,22.6711,22.7677,804400.0
2010-09-28 10:50:00,35.39,35.57,35.37,35.55,527400.0,22.7741,22.8899,22.7612,22.8771,527400.0
2010-09-28 11:00:00,35.56,35.65,35.25,35.26,954200.0,22.8835,22.9414,22.684,22.6904,954200.0
2010-09-28 11:10:00,35.27,35.37,35.2,35.35,728000.0,22.6969,22.7612,22.6518,22.7484,728000.0
2010-09-28 11:20:00,35.35,35.55,35.32,35.48,672400.0,22.7484,22.8771,22.729,22.832,672400.0
2010-09-28 11:30:00,35.48,35.55,35.35,35.39,617000.0,22.832,22.8771,22.7484,22.7741,617000.0
2010-09-28 11:40:00,35.38,35.44,35.25,35.29,487600.0,22.7677,22.8063,22.684,22.7097,487600.0
2010-09-28 11:50:00,35.28,35.31,35.16,35.22,647500.0,22.7033,22.7226,22.6261,22.6647,647500.0
2010-09-28 12:00:00,35.22,35.24,35.06,35.19,604500.0,22.6647,22.6776,22.5617,22.6454,604500.0
2010-09-28 12:10:00,35.2,35.25,35.13,35.22,245700.0,22.6518,22.684,22.6068,22.6647,245700.0
2010-09-28 12:20:00,35.22,35.32,35.2,35.21,369100.0,22.6647,22.729,22.6518,22.6583,369100.0
2010-09-28 12:30:00,35.22,35.26,35.18,35.2,193500.0,22.6647,22.6904,22.639,22.6518,193500.0
2010-09-28 12:40:00,35.2,35.36,35.18,35.31,228000.0,22.6518,22.7548,22.639,22.7226,228000.0
2010-09-28 12:50:00,35.3,35.43,35.27,35.43,326200.0,22.7162,22.7998,22.6969,22.7998,326200.0
2010-09-28 13:00:00,35.43,35.53,35.39,35.45,650600.0,22.7998,22.8642,22.7741,22.8127,650600.0
2010-09-28 13:10:00,35.45,35.46,35.37,35.42,338600.0,22.8127,22.8191,22.7612,22.7934,338600.0
2010-09-28 13:20:00,35.42,35.54,35.42,35.54,333200.0,22.7934,22.8706,22.7934,22.8706,333200.0
2010-09-28 13:30:00,35.54,35.7,35.53,35.66,684200.0,22.8706,22.9736,22.8642,22.9478,684200.0
2010-09-28 13:40:00,35.66,35.68,35.51,35.53,506400.0,22.9478,22.9607,22.8513,22.8642,506400.0
2010-09-28 13:50:00,35.53,35.75,35.53,35.74,678900.0,22.8642,23.0058,22.8642,22.9993,678900.0
2010-09-28 14:00:00,35.74,35.74,35.63,35.68,447500.0,22.9993,22.9993,22.9285,22.9607,447500.0
2010-09-28 14:10:00,35.69,35.79,35.66,35.76,549300.0,22.9672,23.0315,22.9478,23.0122,549300.0
2010-09-28 14:20:00,35.76,35.79,35.5,35.55,654500.0,23.0122,23.0315,22.8449,22.8771,654500.0
2010-09-28 14:30:00,35.54,35.6,35.43,35.51,677700.0,22.8706,22.9092,22.7998,22.8513,677700.0
2010-09-28 14:40:00,35.51,35.54,35.21,35.31,858800.0,22.8513,22.8706,22.6583,22.7226,858800.0
2010-09-28 14:50:00,35.31,35.45,35.27,35.43,577600.0,22.7226,22.8127,22.6969,22.7998,577600.0
2010-09-28 15:00:00,35.43,35.47,35.35,35.45,450700.0,22.7998,22.8256,22.7484,22.8127,450700.0
2010-09-28 15:10:00,35.45,35.55,35.42,35.54,703600.0,22.8127,22.8771,22.7934,22.8706,703600.0
2010-09-28 15:20:00,35.54,35.58,35.45,35.5,745300.0,22.8706,22.8964,22.8127,22.8449,745300.0
2010-09-28 15:30:00,35.51,35.64,35.49,35.63,627900.0,22.8513,22.935,22.8384,22.9285,627900.0
2010-09-28 15:40:00,35.63,35.68,35.54,35.58,1094000.0,22.9285,22.9607,22.8706,22.8964,1094000.0
2010-09-28 15:50:00,35.58,35.66,35.53,35.59,1101800.0,22.8964,22.9478,22.8642,22.9028,1101800.0
2010-09-29 09:30:00,35.49,35.6,35.0,35.07,2758300.0,22.8384,22.9092,22.5231,22.5682,2758300.0
2010-09-29 09:40:00,35.08,35.18,34.93,35.01,1821800.0,22.5746,22.639,22.4781,22.5296,1821800.0
2010-09-29 09:50:00,35.01,35.1,34.92,35.02,1127000.0,22.5296,22.5875,22.4716,22.536,1127000.0
2010-09-29 10:00:00,35.01,35.13,34.92,35.1,1144400.0,22.5296,22.6068,22.4716,22.5875,1144400.0
2010-09-29 10:10:00,35.09,35.11,34.8,34.82,1199700.0,22.581,22.5939,22.3944,22.4073,1199700.0
2010-09-29 10:20:00,34.82,34.87,34.72,34.76,1293300.0,22.4073,22.4395,22.3429,22.3687,1293300.0
2010-09-29 10:30:00,34.78,34.81,34.71,34.77,929900.0,22.3816,22.4009,22.3365,22.3751,929900.0
2010-09-29 10:40:00,34.77,34.85,34.7,34.74,711300.0,22.3751,22.4266,22.3301,22.3558,711300.0
2010-09-29 10:50:00,34.73,34.9,34.7,34.86,798000.0,22.3494,22.4588,22.3301,22.433,798000.0
2010-09-29 11:00:00,34.86,34.94,34.82,34.91,739100.0,22.433,22.4845,22.4073,22.4652,739100.0
2010-09-29 11:10:00,34.91,35.04,34.9,34.97,517300.0,22.4652,22.5489,22.4588,22.5038,517300.0
2010-09-29 11:20:00,34.98,35.0,34.85,34.85,797300.0,22.5103,22.5231,22.4266,22.4266,797300.0
2010-09-29 11:30:00,34.85,34.87,34.77,34.78,603700.0,22.4266,22.4395,22.3751,22.3816,603700.0
2010-09-29 11:40:00,34.78,34.85,34.76,34.79,373900.0,22.3816,22.4266,22.3687,22.388,373900.0
2010-09-29 11:50:00,34.78,34.89,34.77,34.83,342400.0,22.3816,22.4523,22.3751,22.4137,342400.0
2010-09-29 12:00:00,34.83,34.94,34.81,34.92,260700.0,22.4137,22.4845,22.4009,22.4716,260700.0
2010-09-29 12:10:00,34.92,34.95,34.87,34.94,312700.0,22.4716,22.4909,22.4395,22.4845,312700.0
2010-09-29 12:20:00,34.95,35.17,34.94,35.06,796400.0,22.4909,22.6325,22.4845,22.5617,796400.0
2010-09-29 12:30:00,35.07,35.08,34.93,35.0,455900.0,22.5682,22.5746,22.4781,22.5231,455900.0
2010-09-29 12:40:00,35.0,35.06,34.91,34.96,359100.0,22.5231,22.5617,22.4652,22.4974,359100.0
2010-09-29 12:50:00,34.96,35.03,34.9,34.9,193600.0,22.4974,22.5424,22.4588,22.4588,193600.0
2010-09-29 13:00:00,34.9,34.94,34.82,34.83,454600.0,22.4588,22.4845,22.4073,22.4137,454600.0
2010-09-29 13:10:00,34.83,34.87,34.76,34.85,297800.0,22.4137,22.4395,22.3687,22.4266,297800.0
2010-09-29 13:20:00,34.85,34.87,34.6,34.65,984800.0,22.4266,22.4395,22.2657,22.2979,984800.0
2010-09-29 13:30:00,34.65,34.69,34.55,34.64,882500.0,22.2979,22.3236,22.2335,22.2915,882500.0
2010-09-29 13:40:00,34.64,34.68,34.56,34.64,454400.0,22.2915,22.3172,22.24,22.2915,454400.0
2010-09-29 13:50:00,34.63,34.77,34.58,34.71,540900.0,22.285,22.3751,22.2528,22.3365,540900.0
2010-09-29 14:00:00,34.72,34.87,34.72,34.81,504100.0,22.3429,22.4395,22.3429,22.4009,504100.0
2010-09-29 14:10:00,34.8,34.86,34.78,34.8,288000.0,22.3944,22.433,22.3816,22.3944,288000.0
2010-09-29 14:20:00,34.8,34.8,34.61,34.63,425100.0,22.3944,22.3944,22.2722,22.285,425100.0
2010-09-29 14:30:00,34.63,34.68,34.58,34.67,341100.0,22.285,22.3172,22.2528,22.3108,341100.0
2010-09-29 14:40:00,34.68,34.72,34.66,34.68,352800.0,22.3172,22.3429,22.3043,22.3172,352800.0
2010-09-29 14:50:00,34.68,34.82,34.68,34.8,365600.0,22.3172,22.4073,22.3172,22.3944,365600.0
2010-09-29 15:00:00,34.8,34.9,34.63,34.64,961000.0,22.3944,22.4588,22.285,22.2915,961000.0
2010-09-29 15:10:00,34.64,34.64,34.44,34.57,1226400.0,22.2915,22.2915,22.1628,22.2464,1226400.0
2010-09-29 15:20:00,34.57,34.6,34.47,34.54,602700.0,22.2464,22.2657,22.1821,22.2271,602700.0
2010-09-29 15:30:00,34.54,34.55,34.4,34.44,1037500.0,22.2271,22.2335,22.137,22.1628,1037500.0
2010-09-29 15:40:00,34.43,34.5,34.34,34.5,1537400.0,22.1563,22.2014,22.0984,22.2014,1537400.0
2010-09-29 15:50:00,34.5,34.52,34.42,34.46,1404700.0,22.2014,22.2142,22.1499,22.1756,1404700.0
2010-09-30 09:30:00,34.73,35.06,34.7,35.01,1714500.0,22.3494,22.5617,22.3301,22.5296,1714500.0
2010-09-30 09:40:00,35.01,35.34,34.91,35.26,1890000.0,22.5296,22.7419,22.4652,22.6904,1890000.0
2010-09-30 09:50:00,35.26,35.27,35.14,35.18,1051100.0,22.6904,22.6969,22.6132,22.639,1051100.0
2010-09-30 10:00:00,35.19,35.21,35.03,35.16,769000.0,22.6454,22.6583,22.5424,22.6261,769000.0
2010-09-30 10:10:00,35.17,35.19,35.0,35.1,818100.0,22.6325,22.6454,22.5231,22.5875,818100.0
2010-09-30 10:20:00,35.07,35.14,35.03,35.09,855300.0,22.5682,22.6132,22.5424,22.581,855300.0
2010-09-30 10:30:00,35.1,35.16,34.85,34.91,799800.0,22.5875,22.6261,22.4266,22.4652,799800.0
2010-09-30 10:40:00,34.91,35.03,34.82,34.82,738700.0,22.4652,22.5424,22.4073,22.4073,738700.0
2010-09-30 10:50:00,34.82,34.91,34.63,34.67,930900.0,22.4073,22.4652,22.285,22.3108,930900.0
2010-09-30 11:00:00,34.67,34.8,34.55,34.61,872100.0,22.3108,22.3944,22.2335,22.2722,872100.0
2010-09-30 11:10:00,34.6,34.65,34.46,34.54,1004100.0,22.2657,22.2979,22.1756,22.2271,1004100.0
2010-09-30 11:20:00,34.53,34.55,34.3,34.32,863100.0,22.2207,22.2335,22.0727,22.0855,863100.0
2010-09-30 11:30:00,34.31,34.36,34.12,34.36,1260600.0,22.0791,22.1113,21.9568,22.1113,1260600.0
2010-09-30 11:40:00,34.36,34.67,34.36,34.66,1122500.0,22.1113,22.3108,22.1113,22.3043,1122500.0
2010-09-30 11:50:00,34.66,34.67,34.54,34.62,633800.0,22.3043,22.3108,22.2271,22.2786,633800.0
2010-09-30 12:00:00,34.62,34.65,34.37,34.43,655700.0,22.2786,22.2979,22.1177,22.1563,655700.0
2010-09-30 12:10:00,34.43,34.55,34.41,34.53,1175500.0,22.1563,22.2335,22.1434,22.2207,1175500.0
2010-09-30 12:20:00,34.53,34.57,34.45,34.54,227800.0,22.2207,22.2464,22.1692,22.2271,227800.0
2010-09-30 12:30:00,34.54,34.76,34.53,34.74,538200.0,22.2271,22.3687,22.2207,22.3558,538200.0
2010-09-30 12:40:00,34.73,34.86,34.72,34.83,625500.0,22.3494,22.433,22.3429,22.4137,625500.0
2010-09-30 12:50:00,34.83,34.91,34.8,34.88,507800.0,22.4137,22.4652,22.3944,22.4459,507800.0
2010-09-30 13:00:00,34.89,34.92,34.8,34.92,439000.0,22.4523,22.4716,22.3944,22.4716,439000.0
2010-09-30 13:10:00,34.91,34.97,34.87,34.9,369400.0,22.4652,22.5038,22.4395,22.4588,369400.0
2010-09-30 13:20:00,34.9,34.94,34.81,34.92,430700.0,22.4588,22.4845,22.4009,22.4716,430700.0
2010-09-30 13:30:00,34.92,34.94,34.86,34.87,298500.0,22.4716,22.4845,22.433,22.4395,298500.0
2010-09-30 13:40:00,34.86,34.91,34.8,34.84,333800.0,22.433,22.4652,22.3944,22.4202,333800.0
2010-09-30 13:50:00,34.83,34.9,34.81,34.88,217500.0,22.4137,22.4588,22.4009,22.4459,217500.0
2010-09-30 14:00:00,34.88,34.89,34.76,34.77,210700.0,22.4459,22.4523,22.3687,22.3751,210700.0
2010-09-30 14:10:00,34.76,34.78,34.63,34.66,653400.0,22.3687,22.3816,22.285,22.3043,653400.0
2010-09-30 14:20:00,34.67,34.78,34.66,34.75,440600.0,22.3108,22.3816,22.3043,22.3622,440600.0
2010-09-30 14:30:00,34.74,34.83,34.71,34.77,346900.0,22.3558,22.4137,22.3365,22.3751,346900.0
2010-09-30 14:40:00,34.77,34.89,34.77,34.85,407400.0,22.3751,22.4523,22.3751,22.4266,407400.0
2010-09-30 14:50:00,34.85,34.94,34.82,34.93,1324700.0,22.4266,22.4845,22.4073,22.4781,1324700.0
2010-09-30 15:00:00,34.94,35.23,34.93,35.23,1763000.0,22.4845,22.6711,22.4781,22.6711,1763000.0
2010-09-30 15:10:00,35.22,35.23,35.0,35.0,702200.0,22.6647,22.6711,22.5231,22.5231,702200.0
2010-09-30 15:20:00,35.0,35.04,34.92,35.03,631300.0,22.5231,22.5489,22.4716,22.5424,631300.0
2010-09-30 15:30:00,35.03,35.05,34.92,34.96,528100.0,22.5424,22.5553,22.4716,22.4974,528100.0
2010-09-30 15:40:00,34.95,34.99,34.86,34.95,700500.0,22.4909,22.5167,22.433,22.4909,700500.0
2010-09-30 15:50:00,34.95,34.98,34.84,34.86,1270700.0,22.4909,22.5103,22.4202,22.433,1270700.0
2010-10-01 09:30:00,35.34,35.42,35.28,35.28,1286100.0,22.7419,22.7934,22.7033,22.7033,1286100.0
2010-10-01 09:40:00,35.29,35.33,35.18,35.21,840500.0,22.7097,22.7355,22.639,22.6583,840500.0
2010-10-01 09:50:00,35.21,35.24,34.9,35.0,1175300.0,22.6583,22.6776,22.4588,22.5231,1175300.0
2010-10-01 10:00:00,35.0,35.04,34.92,34.92,1327800.0,22.5231,22.5489,22.4716,22.4716,1327800.0
2010-10-01 10:10:00,34.93,35.19,34.88,35.06,1055200.0,22.4781,22.6454,22.4459,22.5617,1055200.0
2010-10-01 10:20:00,35.06,35.07,34.66,34.84,1421400.0,22.5617,22.5682,22.3043,22.4202,1421400.0
2010-10-01 10:30:00,34.84,34.85,34.67,34.74,628500.0,22.4202,22.4266,22.3108,22.3558,628500.0
2010-10-01 10:40:00,34.73,34.86,34.71,34.83,450900.0,22.3494,22.433,22.3365,22.4137,450900.0
2010-10-01 10:50:00,34.83,34.85,34.68,34.74,425500.0,22.4137,22.4266,22.3172,22.3558,425500.0
2010-10-01 11:00:00,34.73,34.83,34.72,34.8,224800.0,22.3494,22.4137,22.3429,22.3944,224800.0
2010-10-01 11:10:00,34.79,34.8,34.61,34.68,561200.0,22.388,22.3944,22.2722,22.3172,561200.0
2010-10-01 11:20:00,34.68,34.72,34.62,34.71,363000.0,22.3172,22.3429,22.2786,22.3365,363000.0
2010-10-01 11:30:00,34.69,34.96,34.69,34.91,719800.0,22.3236,22.4974,22.3236,22.4652,719800.0
2010-10-01 11:40:00,34.9,35.1,34.9,35.05,868800.0,22.4588,22.5875,22.4588,22.5553,868800.0
2010-10-01 11:50:00,35.04,35.12,35.02,35.1,434700.0,22.5489,22.6003,22.536,22.5875,434700.0
2010-10-01 12:00:00,35.1,35.12,35.07,35.08,343600.0,22.5875,22.6003,22.5682,22.5746,343600.0
2010-10-01 12:10:00,35.09,35.09,34.95,35.02,480100.0,22.581,22.581,22.4909,22.536,480100.0
2010-10-01 12:20:00,35.02,35.1,35.0,35.1,286300.0,22.536,22.5875,22.5231,22.5875,286300.0
2010-10-01 12:30:00,35.1,35.1,34.99,35.01,253000.0,22.5875,22.5875,22.5167,22.5296,253000.0
2010-10-01 12:40:00,35.01,35.05,34.87,34.95,430000.0,22.5296,22.5553,22.4395,22.4909,430000.0
2010-10-01 12:50:00,34.94,35.01,34.93,34.98,204200.0,22.4845,22.5296,22.4781,22.5103,204200.0
2010-10-01 13:00:00,34.97,35.07,34.97,35.03,215400.0,22.5038,22.5682,22.5038,22.5424,215400.0
2010-10-01 13:10:00,35.02,35.09,35.0,35.01,290200.0,22.536,22.581,22.5231,22.5296,290200.0
2010-10-01 13:20:00,35.01,35.05,34.94,34.99,418600.0,22.5296,22.5553,22.4845,22.5167,418600.0
2010-10-01 13:30:00,34.98,34.99,34.92,34.92,159900.0,22.5103,22.5167,22.4716,22.4716,159900.0
2010-10-01 13:40:00,34.92,34.92,34.78,34.81,390400.0,22.4716,22.4716,22.3816,22.4009,390400.0
2010-10-01 13:50:00,34.81,34.94,34.8,34.9,281300.0,22.4009,22.4845,22.3944,22.4588,281300.0
2010-10-01 14:00:00,34.89,35.0,34.89,34.97,191000.0,22.4523,22.5231,22.4523,22.5038,191000.0
2010-10-01 14:10:00,34.97,35.15,34.97,35.05,799200.0,22.5038,22.6197,22.5038,22.5553,799200.0
2010-10-01 14:20:00,35.06,35.13,35.04,35.07,336900.0,22.5617,22.6068,22.5489,22.5682,336900.0
2010-10-01 14:30:00,35.08,35.15,35.05,35.07,354100.0,22.5746,22.6197,22.5553,22.5682,354100.0
2010-10-01 14:40:00,35.07,35.16,35.06,35.16,316200.0,22.5682,22.6261,22.5617,22.6261,316200.0
2010-10-01 14:50:00,35.16,35.24,35.16,35.19,469400.0,22.6261,22.6776,22.6261,22.6454,469400.0
2010-10-01 15:00:00,35.2,35.24,35.15,35.2,579300.0,22.6518,22.6776,22.6197,22.6518,579300.0
2010-10-01 15:10:00,35.2,35.25,35.13,35.25,1035300.0,22.6518,22.684,22.6068,22.684,1035300.0
2010-10-01 15:20:00,35.24,35.26,35.19,35.21,493400.0,22.6776,22.6904,22.6454,22.6583,493400.0
2010-10-01 15:30:00,35.22,35.25,35.15,35.21,513300.0,22.6647,22.684,22.6197,22.6583,513300.0
2010-10-01 15:40:00,35.21,35.22,35.15,35.16,442200.0,22.6583,22.6647,22.6197,22.6261,442200.0
2010-10-01 15:50:00,35.16,35.18,35.08,35.15,913200.0,22.6261,22.639,22.5746,22.6197,913200.0
2010-10-04 09:30:00,35.28,35.59,35.26,35.55,1217600.0,22.7033,22.9028,22.6904,22.8771,1217600.0
2010-10-04 09:40:00,35.55,35.7,35.53,35.7,1346800.0,22.8771,22.9736,22.8642,22.9736,1346800.0
2010-10-04 09:50:00,35.7,35.78,35.63,35.65,1301700.0,22.9736,23.0251,22.9285,22.9414,1301700.0
2010-10-04 10:00:00,35.65,36.1,35.63,36.06,2131800.0,22.9414,23.231,22.9285,23.2053,2131800.0
2010-10-04 10:10:00,36.05,36.38,35.95,36.33,1773200.0,23.1988,23.4112,23.1345,23.379,1773200.0
2010-10-04 10:20:00,36.34,36.55,36.27,36.39,1719300.0,23.3854,23.5206,23.3404,23.4176,1719300.0
2010-10-04 10:30:00,36.39,36.8,36.36,36.75,2376100.0,23.4176,23.6815,23.3983,23.6493,2376100.0
2010-10-04 10:40:00,36.75,36.77,36.55,36.59,1335900.0,23.6493,23.6622,23.5206,23.5463,1335900.0
2010-10-04 10:50:00,36.59,36.94,36.56,36.88,1748000.0,23.5463,23.7715,23.527,23.7329,1748000.0
2010-10-04 11:00:00,36.88,36.94,36.52,36.62,1729500.0,23.7329,23.7715,23.5013,23.5656,1729500.0
2010-10-04 11:10:00,36.62,36.7,36.4,36.51,985300.0,23.5656,23.6171,23.424,23.4948,985300.0
2010-10-04 11:20:00,36.5,36.51,36.25,36.47,1512000.0,23.4884,23.4948,23.3275,23.4691,1512000.0
2010-10-04 11:30:00,36.46,36.64,36.35,36.53,895800.0,23.4627,23.5785,23.3919,23.5077,895800.0
2010-10-04 11:40:00,36.53,36.61,36.41,36.48,514600.0,23.5077,23.5592,23.4305,23.4755,514600.0
2010-10-04 11:50:00,36.47,36.48,36.17,36.24,677900.0,23.4691,23.4755,23.276,23.3211,677900.0
2010-10-04 12:00:00,36.24,36.35,36.12,36.2,933900.0,23.3211,23.3919,23.2439,23.2953,933900.0
2010-10-04 12:10:00,36.19,36.27,36.02,36.23,898300.0,23.2889,23.3404,23.1795,23.3147,898300.0
2010-10-04 12:20:00,36.24,36.33,36.17,36.24,435000.0,23.3211,23.379,23.276,23.3211,435000.0
2010-10-04 12:30:00,36.25,36.33,36.21,36.32,343200.0,23.3275,23.379,23.3018,23.3726,343200.0
2010-10-04 12:40:00,36.32,36.35,36.22,36.32,298600.0,23.3726,23.3919,23.3082,23.3726,298600.0
2010-10-04 12:50:00,36.32,36.38,36.21,36.24,433900.0,23.3726,23.4112,23.3018,23.3211,433900.0
2010-10-04 13:00:00,36.24,36.38,36.23,36.35,668000.0,23.3211,23.4112,23.3147,23.3919,668000.0
2010-10-04 13:10:00,36.35,36.48,36.35,36.45,435200.0,23.3919,23.4755,23.3919,23.4562,435200.0
2010-10-04 13:20:00,36.44,36.47,36.35,36.39,412300.0,23.4498,23.4691,23.3919,23.4176,412300.0
2010-10-04 13:30:00,36.39,36.39,35.84,35.95,1954300.0,23.4176,23.4176,23.0637,23.1345,1954300.0
2010-10-04 13:40:00,35.95,36.09,35.92,36.06,968000.0,23.1345,23.2246,23.1152,23.2053,968000.0
2010-10-04 13:50:00,36.06,36.13,35.92,36.1,643000.0,23.2053,23.2503,23.1152,23.231,643000.0
2010-10-04 14:00:00,36.11,36.15,36.04,36.09,399800.0,23.2374,23.2632,23.1924,23.2246,399800.0
2010-10-04 14:10:00,36.09,36.14,35.97,36.05,504900.0,23.2246,23.2567,23.1473,23.1988,504900.0
2010-10-04 14:20:00,36.06,36.07,35.8,35.86,877600.0,23.2053,23.2117,23.0379,23.0765,877600.0
2010-10-04 14:30:00,35.86,36.08,35.82,36.07,681800.0,23.0765,23.2181,23.0508,23.2117,681800.0
2010-10-04 14:40:00,36.07,36.13,35.98,36.01,482000.0,23.2117,23.2503,23.1538,23.1731,482000.0
2010-10-04 14:50:00,36.02,36.14,36.01,36.05,390000.0,23.1795,23.2567,23.1731,23.1988,390000.0
2010-10-04 15:00:00,36.04,36.37,36.0,36.27,1268600.0,23.1924,23.4047,23.1666,23.3404,1268600.0
2010-10-04 15:10:00,36.27,36.34,36.18,36.29,721600.0,23.3404,23.3854,23.2825,23.3533,721600.0
2010-10-04 15:20:00,36.29,36.36,36.22,36.31,532200.0,23.3533,23.3983,23.3082,23.3661,532200.0
2010-10-04 15:30:00,36.32,36.36,36.21,36.32,931100.0,23.3726,23.3983,23.3018,23.3726,931100.0
2010-10-04 15:40:00,36.33,36.49,36.32,36.46,1059300.0,23.379,23.482,23.3726,23.4627,1059300.0
2010-10-04 15:50:00,36.46,36.48,36.34,36.42,1312400.0,23.4627,23.4755,23.3854,23.4369,1312400.0
2010-10-05 09:30:00,36.99,37.1,36.66,36.69,2007100.0,23.8037,23.8745,23.5914,23.6107,2007100.0
2010-10-05 09:40:00,36.69,36.9,36.65,36.75,1484500.0,23.6107,23.7458,23.5849,23.6493,1484500.0
2010-10-05 09:50:00,36.75,36.92,36.64,36.83,1227200.0,23.6493,23.7587,23.5785,23.7008,1227200.0
2010-10-05 10:00:00,36.83,36.92,36.62,36.63,1601800.0,23.7008,23.7587,23.5656,23.5721,1601800.0
2010-10-05 10:10:00,36.62,36.77,36.55,36.65,1141100.0,23.5656,23.6622,23.5206,23.5849,1141100.0
2010-10-05 10:20:00,36.64,36.75,36.55,36.73,1001000.0,23.5785,23.6493,23.5206,23.6364,1001000.0
2010-10-05 10:30:00,36.73,36.9,36.71,36.83,930100.0,23.6364,23.7458,23.6235,23.7008,930100.0
2010-10-05 10:40:00,36.83,37.03,36.82,36.97,1455300.0,23.7008,23.8295,23.6943,23.7909,1455300.0
2010-10-05 10:50:00,36.97,37.03,36.93,36.93,639000.0,23.7909,23.8295,23.7651,23.7651,639000.0
2010-10-05 11:00:00,36.93,37.02,36.92,37.01,531900.0,23.7651,23.823,23.7587,23.8166,531900.0
2010-10-05 11:10:00,37.01,37.02,36.88,36.89,588400.0,23.8166,23.823,23.7329,23.7394,588400.0
2010-10-05 11:20:00,36.9,37.24,36.88,37.18,1263900.0,23.7458,23.9646,23.7329,23.926,1263900.0
2010-10-05 11:30:00,37.18,37.3,37.13,37.26,926000.0,23.926,24.0032,23.8938,23.9775,926000.0
2010-10-05 11:40:00,37.28,37.36,37.22,37.23,773400.0,23.9903,24.0418,23.9517,23.9582,773400.0
2010-10-05 11:50:00,37.23,37.28,37.2,37.2,298100.0,23.9582,23.9903,23.9389,23.9389,298100.0
2010-10-05 12:00:00,37.21,37.24,37.16,37.23,373400.0,23.9453,23.9646,23.9131,23.9582,373400.0
2010-10-05 12:10:00,37.24,37.32,37.23,37.28,344700.0,23.9646,24.0161,23.9582,23.9903,344700.0
2010-10-05 12:20:00,37.28,37.29,37.15,37.18,414500.0,23.9903,23.9968,23.9067,23.926,414500.0
2010-10-05 12:30:00,37.18,37.29,37.17,37.28,250600.0,23.926,23.9968,23.9196,23.9903,250600.0
2010-10-05 12:40:00,37.29,37.32,37.21,37.3,422700.0,23.9968,24.0161,23.9453,24.0032,422700.0
2010-10-05 12:50:00,37.29,37.3,37.23,37.28,242600.0,23.9968,24.0032,23.9582,23.9903,242600.0
2010-10-05 13:00:00,37.29,37.33,37.2,37.26,679300.0,23.9968,24.0225,23.9389,23.9775,679300.0
2010-10-05 13:10:00,37.25,37.29,37.14,37.16,477800.0,23.971,23.9968,23.9003,23.9131,477800.0
2010-10-05 13:20:00,37.15,37.3,37.15,37.28,351400.0,23.9067,24.0032,23.9067,23.9903,351400.0
2010-10-05 13:30:00,37.28,37.3,37.24,37.27,205600.0,23.9903,24.0032,23.9646,23.9839,205600.0
2010-10-05 13:40:00,37.26,37.3,37.19,37.21,383800.0,23.9775,24.0032,23.9324,23.9453,383800.0
2010-10-05 13:50:00,37.21,37.29,37.19,37.28,200900.0,23.9453,23.9968,23.9324,23.9903,200900.0
2010-10-05 14:00:00,37.28,37.38,37.26,37.28,853600.0,23.9903,24.0547,23.9775,23.9903,853600.0
2010-10-05 14:10:00,37.28,37.3,37.24,37.28,501800.0,23.9903,24.0032,23.9646,23.9903,501800.0
2010-10-05 14:20:00,37.29,37.35,37.26,37.3,333000.0,23.9968,24.0354,23.9775,24.0032,333000.0
2010-10-05 14:30:00,37.31,37.37,37.27,37.29,586400.0,24.0097,24.0483,23.9839,23.9968,586400.0
2010-10-05 14:40:00,37.28,37.32,37.28,37.28,246100.0,23.9903,24.0161,23.9903,23.9903,246100.0
2010-10-05 14:50:00,37.28,37.29,37.22,37.26,445100.0,23.9903,23.9968,23.9517,23.9775,445100.0
2010-10-05 15:00:00,37.27,37.28,36.96,36.99,1236700.0,23.9839,23.9903,23.7844,23.8037,1236700.0
2010-10-05 15:10:00,37.0,37.19,36.98,37.18,1001600.0,23.8102,23.9324,23.7973,23.926,1001600.0
2010-10-05 15:20:00,37.18,37.27,37.17,37.22,555800.0,23.926,23.9839,23.9196,23.9517,555800.0
2010-10-05 15:30:00,37.22,37.23,37.15,37.15,676000.0,23.9517,23.9582,23.9067,23.9067,676000.0
2010-10-05 15:40:00,37.16,37.2,37.1,37.11,747100.0,23.9131,23.9389,23.8745,23.8809,747100.0
2010-10-05 15:50:00,37.1,37.15,37.1,37.1,1129000.0,23.8745,23.9067,23.8745,23.8745,1129000.0
2010-10-06 09:30:00,37.03,37.25,36.9,36.91,1982900.0,23.8295,23.971,23.7458,23.7522,1982900.0
2010-10-06 09:40:00,36.91,36.94,36.67,36.88,1870000.0,23.7522,23.7715,23.5978,23.7329,1870000.0
2010-10-06 09:50:00,36.89,37.09,36.83,36.89,1517900.0,23.7394,23.8681,23.7008,23.7394,1517900.0
2010-10-06 10:00:00,36.9,36.97,36.88,36.96,706300.0,23.7458,23.7909,23.7329,23.7844,706300.0
2010-10-06 10:10:00,36.96,36.98,36.8,36.81,594400.0,23.7844,23.7973,23.6815,23.6879,594400.0
2010-10-06 10:20:00,36.81,36.82,36.54,36.67,1339600.0,23.6879,23.6943,23.5141,23.5978,1339600.0
2010-10-06 10:30:00,36.66,36.77,36.62,36.7,695400.0,23.5914,23.6622,23.5656,23.6171,695400.0
2010-10-06 10:40:00,36.7,36.79,36.65,36.76,475200.0,23.6171,23.675,23.5849,23.6557,475200.0
2010-10-06 10:50:00,36.77,36.86,36.74,36.86,529000.0,23.6622,23.7201,23.6428,23.7201,529000.0
2010-10-06 11:00:00,36.87,36.95,36.82,36.88,576000.0,23.7265,23.778,23.6943,23.7329,576000.0
2010-10-06 11:10:00,36.88,36.92,36.83,36.83,424200.0,23.7329,23.7587,23.7008,23.7008,424200.0
2010-10-06 11:20:00,36.84,37.16,36.84,37.03,866100.0,23.7072,23.9131,23.7072,23.8295,866100.0
2010-10-06 11:30:00,37.03,37.09,37.01,37.04,724900.0,23.8295,23.8681,23.8166,23.8359,724900.0
2010-10-06 11:40:00,37.03,37.03,36.96,36.99,508300.0,23.8295,23.8295,23.7844,23.8037,508300.0
2010-10-06 11:50:00,36.99,37.0,36.91,36.94,708800.0,23.8037,23.8102,23.7522,23.7715,708800.0
2010-10-06 12:00:00,36.94,36.97,36.9,36.95,378600.0,23.7715,23.7909,23.7458,23.778,378600.0
2010-10-06 12:10:00,36.95,36.96,36.8,36.82,381700.0,23.778,23.7844,23.6815,23.6943,381700.0
2010-10-06 12:20:00,36.81,36.83,36.68,36.73,515400.0,23.6879,23.7008,23.6042,23.6364,515400.0
2010-10-06 12:30:00,36.74,36.75,36.63,36.71,393100.0,23.6428,23.6493,23.5721,23.6235,393100.0
2010-10-06 12:40:00,36.71,36.74,36.67,36.69,424600.0,23.6235,23.6428,23.5978,23.6107,424600.0
2010-10-06 12:50:00,36.68,36.69,36.38,36.44,1083500.0,23.6042,23.6107,23.4112,23.4498,1083500.0
2010-10-06 13:00:00,36.44,36.44,36.24,36.26,1194000.0,23.4498,23.4498,23.3211,23.334,1194000.0
2010-10-06 13:10:00,36.26,36.31,36.13,36.16,1055000.0,23.334,23.3661,23.2503,23.2696,1055000.0
2010-10-06 13:20:00,36.16,36.39,36.02,36.26,1743400.0,23.2696,23.4176,23.1795,23.334,1743400.0
2010-10-06 13:30:00,36.27,36.4,36.26,36.31,812500.0,23.3404,23.424,23.334,23.3661,812500.0
2010-10-06 13:40:00,36.31,36.31,36.1,36.17,694500.0,23.3661,23.3661,23.231,23.276,694500.0
2010-10-06 13:50:00,36.17,36.18,36.01,36.17,773700.0,23.276,23.2825,23.1731,23.276,773700.0
2010-10-06 14:00:00,36.17,36.24,36.15,36.17,445700.0,23.276,23.3211,23.2632,23.276,445700.0
2010-10-06 14:10:00,36.17,36.24,36.09,36.21,510600.0,23.276,23.3211,23.2246,23.3018,510600.0
2010-10-06 14:20:00,36.2,36.34,36.15,36.3,343500.0,23.2953,23.3854,23.2632,23.3597,343500.0
2010-10-06 14:30:00,36.31,36.33,36.16,36.29,547100.0,23.3661,23.379,23.2696,23.3533,547100.0
2010-10-06 14:40:00,36.29,36.31,36.15,36.25,430700.0,23.3533,23.3661,23.2632,23.3275,430700.0
2010-10-06 14:50:00,36.24,36.25,36.16,36.18,388700.0,23.3211,23.3275,23.2696,23.2825,388700.0
2010-10-06 15:00:00,36.18,36.21,36.06,36.08,684400.0,23.2825,23.3018,23.2053,23.2181,684400.0
2010-10-06 15:10:00,36.08,36.14,36.0,36.0,871500.0,23.2181,23.2567,23.1666,23.1666,871500.0
2010-10-06 15:20:00,36.01,36.11,35.93,36.05,1257700.0,23.1731,23.2374,23.1216,23.1988,1257700.0
2010-10-06 15:30:00,36.05,36.1,36.0,36.05,683900.0,23.1988,23.231,23.1666,23.1988,683900.0
2010-10-06 15:40:00,36.05,36.18,36.04,36.12,1372100.0,23.1988,23.2825,23.1924,23.2439,1372100.0
2010-10-06 15:50:00,36.13,36.16,36.07,36.1,1646100.0,23.2503,23.2696,23.2117,23.231,1646100.0
2010-10-07 09:30:00,36.43,36.5,36.05,36.09,1364300.0,23.4434,23.4884,23.1988,23.2246,1364300.0
2010-10-07 09:40:00,36.09,36.25,36.02,36.09,1166300.0,23.2246,23.3275,23.1795,23.2246,1166300.0
2010-10-07 09:50:00,36.09,36.22,36.05,36.09,828000.0,23.2246,23.3082,23.1988,23.2246,828000.0
2010-10-07 10:00:00,36.08,36.15,35.93,35.99,1019300.0,23.2181,23.2632,23.1216,23.1602,1019300.0
2010-10-07 10:10:00,35.98,36.07,35.86,36.03,890500.0,23.1538,23.2117,23.0765,23.1859,890500.0
2010-10-07 10:20:00,36.03,36.22,36.01,36.1,1088600.0,23.1859,23.3082,23.1731,23.231,1088600.0
2010-10-07 10:30:00,36.1,36.23,36.02,36.03,597500.0,23.231,23.3147,23.1795,23.1859,597500.0
2010-10-07 10:40:00,36.03,36.04,35.9,35.99,598200.0,23.1859,23.1924,23.1023,23.1602,598200.0
2010-10-07 10:50:00,35.99,36.04,35.95,35.95,314900.0,23.1602,23.1924,23.1345,23.1345,314900.0
2010-10-07 11:00:00,35.95,35.95,35.71,35.84,987300.0,23.1345,23.1345,22.98,23.0637,987300.0
2010-10-07 11:10:00,35.83,35.84,35.7,35.76,508700.0,23.0572,23.0637,22.9736,23.0122,508700.0
2010-10-07 11:20:00,35.76,35.83,35.7,35.78,364300.0,23.0122,23.0572,22.9736,23.0251,364300.0
2010-10-07 11:30:00,35.78,35.94,35.75,35.8,651400.0,23.0251,23.128,23.0058,23.0379,651400.0
2010-10-07 11:40:00,35.8,35.95,35.8,35.87,444300.0,23.0379,23.1345,23.0379,23.083,444300.0
2010-10-07 11:50:00,35.87,35.96,35.87,35.96,274100.0,23.083,23.1409,23.083,23.1409,274100.0
2010-10-07 12:00:00,35.95,35.99,35.81,35.87,287100.0,23.1345,23.1602,23.0444,23.083,287100.0
2010-10-07 12:10:00,35.88,35.92,35.81,35.83,163400.0,23.0894,23.1152,23.0444,23.0572,163400.0
2010-10-07 12:20:00,35.83,35.84,35.66,35.67,505800.0,23.0572,23.0637,22.9478,22.9543,505800.0
2010-10-07 12:30:00,35.66,35.67,35.47,35.57,1063900.0,22.9478,22.9543,22.8256,22.8899,1063900.0
2010-10-07 12:40:00,35.58,35.64,35.5,35.5,529600.0,22.8964,22.935,22.8449,22.8449,529600.0
2010-10-07 12:50:00,35.5,35.55,35.42,35.48,521700.0,22.8449,22.8771,22.7934,22.832,521700.0
2010-10-07 13:00:00,35.48,35.63,35.43,35.61,483800.0,22.832,22.9285,22.7998,22.9157,483800.0
2010-10-07 13:10:00,35.61,35.65,35.55,35.57,409400.0,22.9157,22.9414,22.8771,22.8899,409400.0
2010-10-07 13:20:00,35.57,35.63,35.55,35.58,367300.0,22.8899,22.9285,22.8771,22.8964,367300.0
2010-10-07 13:30:00,35.58,35.61,35.45,35.47,427800.0,22.8964,22.9157,22.8127,22.8256,427800.0
2010-10-07 13:40:00,35.47,35.52,35.44,35.49,387800.0,22.8256,22.8578,22.8063,22.8384,387800.0
2010-10-07 13:50:00,35.49,35.8,35.49,35.73,928400.0,22.8384,23.0379,22.8384,22.9929,928400.0
2010-10-07 14:00:00,35.73,35.84,35.69,35.72,479800.0,22.9929,23.0637,22.9672,22.9865,479800.0
2010-10-07 14:10:00,35.72,35.85,35.72,35.81,488400.0,22.9865,23.0701,22.9865,23.0444,488400.0
2010-10-07 14:20:00,35.8,35.9,35.78,35.85,561500.0,23.0379,23.1023,23.0251,23.0701,561500.0
2010-10-07 14:30:00,35.85,35.97,35.84,35.94,452700.0,23.0701,23.1473,23.0637,23.128,452700.0
2010-10-07 14:40:00,35.94,35.95,35.88,35.91,328800.0,23.128,23.1345,23.0894,23.1087,328800.0
2010-10-07 14:50:00,35.9,35.93,35.82,35.87,507800.0,23.1023,23.1216,23.0508,23.083,507800.0
2010-10-07 15:00:00,35.87,35.87,35.71,35.71,500600.0,23.083,23.083,22.98,22.98,500600.0
2010-10-07 15:10:00,35.72,35.81,35.7,35.77,508800.0,22.9865,23.0444,22.9736,23.0186,508800.0
2010-10-07 15:20:00,35.78,35.87,35.75,35.78,543900.0,23.0251,23.083,23.0058,23.0251,543900.0
2010-10-07 15:30:00,35.78,35.82,35.7,35.81,549200.0,23.0251,23.0508,22.9736,23.0444,549200.0
2010-10-07 15:40:00,35.81,35.82,35.75,35.78,820700.0,23.0444,23.0508,23.0058,23.0251,820700.0
2010-10-07 15:50:00,35.79,35.83,35.75,35.8,1676900.0,23.0315,23.0572,23.0058,23.0379,1676900.0
2010-10-08 09:30:00,35.95,36.1,35.78,36.08,1015800.0,23.1345,23.231,23.0251,23.2181,1015800.0
2010-10-08 09:40:00,36.09,36.28,35.98,36.26,1434000.0,23.2246,23.3468,23.1538,23.334,1434000.0
2010-10-08 09:50:00,36.25,36.59,36.25,36.45,1540100.0,23.3275,23.5463,23.3275,23.4562,1540100.0
2010-10-08 10:00:00,36.45,36.56,36.35,36.35,1077700.0,23.4562,23.527,23.3919,23.3919,1077700.0
2010-10-08 10:10:00,36.36,36.76,36.35,36.69,1298600.0,23.3983,23.6557,23.3919,23.6107,1298600.0
2010-10-08 10:20:00,36.68,36.72,36.55,36.65,894000.0,23.6042,23.63,23.5206,23.5849,894000.0
2010-10-08 10:30:00,36.64,36.78,36.63,36.72,831400.0,23.5785,23.6686,23.5721,23.63,831400.0
2010-10-08 10:40:00,36.72,36.79,36.62,36.67,702300.0,23.63,23.675,23.5656,23.5978,702300.0
2010-10-08 10:50:00,36.68,36.88,36.62,36.87,613100.0,23.6042,23.7329,23.5656,23.7265,613100.0
2010-10-08 11:00:00,36.88,36.98,36.84,36.86,789400.0,23.7329,23.7973,23.7072,23.7201,789400.0
2010-10-08 11:10:00,36.87,37.07,36.84,37.05,853200.0,23.7265,23.8552,23.7072,23.8423,853200.0
2010-10-08 11:20:00,37.06,37.14,37.01,37.04,967100.0,23.8488,23.9003,23.8166,23.8359,967100.0
2010-10-08 11:30:00,37.04,37.2,37.03,37.13,969200.0,23.8359,23.9389,23.8295,23.8938,969200.0
2010-10-08 11:40:00,37.13,37.18,37.11,37.16,677200.0,23.8938,23.926,23.8809,23.9131,677200.0
2010-10-08 11:50:00,37.15,37.26,37.13,37.22,701200.0,23.9067,23.9775,23.8938,23.9517,701200.0
2010-10-08 12:00:00,37.22,37.22,37.07,37.08,632300.0,23.9517,23.9517,23.8552,23.8616,632300.0
2010-10-08 12:10:00,37.08,37.11,37.07,37.09,366300.0,23.8616,23.8809,23.8552,23.8681,366300.0
2010-10-08 12:20:00,37.08,37.09,36.97,37.03,455800.0,23.8616,23.8681,23.7909,23.8295,455800.0
2010-10-08 12:30:00,37.03,37.14,37.02,37.11,406700.0,23.8295,23.9003,23.823,23.8809,406700.0
2010-10-08 12:40:00,37.1,37.23,37.1,37.19,483400.0,23.8745,23.9582,23.8745,23.9324,483400.0
2010-10-08 12:50:00,37.19,37.25,37.15,37.18,436800.0,23.9324,23.971,23.9067,23.926,436800.0
2010-10-08 13:00:00,37.18,37.2,37.02,37.03,559800.0,23.926,23.9389,23.823,23.8295,559800.0
2010-10-08 13:10:00,37.03,37.15,37.0,37.12,461600.0,23.8295,23.9067,23.8102,23.8874,461600.0
2010-10-08 13:20:00,37.12,37.15,37.05,37.14,462600.0,23.8874,23.9067,23.8423,23.9003,462600.0
2010-10-08 13:30:00,37.13,37.32,37.07,37.3,900400.0,23.8938,24.0161,23.8552,24.0032,900400.0
2010-10-08 13:40:00,37.3,37.38,37.13,37.18,665600.0,24.0032,24.0547,23.8938,23.926,665600.0
2010-10-08 13:50:00,37.19,37.25,37.02,37.1,537500.0,23.9324,23.971,23.823,23.8745,537500.0
2010-10-08 14:00:00,37.1,37.25,37.05,37.17,508100.0,23.8745,23.971,23.8423,23.9196,508100.0
2010-10-08 14:10:00,37.18,37.25,37.14,37.24,373700.0,23.926,23.971,23.9003,23.9646,373700.0
2010-10-08 14:20:00,37.23,37.35,37.22,37.3,2482100.0,23.9582,24.0354,23.9517,24.0032,2482100.0
2010-10-08 14:30:00,37.31,37.41,37.25,37.4,523200.0,24.0097,24.074,23.971,24.0676,523200.0
2010-10-08 14:40:00,37.4,37.44,37.34,37.34,534900.0,24.0676,24.0933,24.029,24.029,534900.0
2010-10-08 14:50:00,37.34,37.34,37.25,37.27,592100.0,24.029,24.029,23.971,23.9839,592100.0
2010-10-08 15:00:00,37.26,37.38,37.25,37.35,325800.0,23.9775,24.0547,23.971,24.0354,325800.0
2010-10-08 15:10:00,37.34,37.38,37.29,37.29,711000.0,24.029,24.0547,23.9968,23.9968,711000.0
2010-10-08 15:20:00,37.3,37.37,37.22,37.34,784800.0,24.0032,24.0483,23.9517,24.029,784800.0
2010-10-08 15:30:00,37.34,37.44,37.33,37.44,637300.0,24.029,24.0933,24.0225,24.0933,637300.0
2010-10-08 15:40:00,37.44,37.47,37.32,37.39,1015100.0,24.0933,24.1126,24.0161,24.0611,1015100.0
2010-10-08 15:50:00,37.39,37.41,37.28,37.28,1314300.0,24.0611,24.074,23.9903,23.9903,1314300.0
2010-10-11 09:30:00,37.55,37.99,37.5,37.87,1754600.0,24.1641,24.4472,24.1319,24.37,1754600.0
2010-10-11 09:40:00,37.86,38.03,37.6,37.69,1466000.0,24.3636,24.473,24.1963,24.2542,1466000.0
2010-10-11 09:50:00,37.69,37.79,37.56,37.64,985100.0,24.2542,24.3185,24.1705,24.222,985100.0
2010-10-11 10:00:00,37.65,37.77,37.53,37.73,1098500.0,24.2284,24.3057,24.1512,24.2799,1098500.0
2010-10-11 10:10:00,37.74,37.75,37.59,37.59,522700.0,24.2864,24.2928,24.1898,24.1898,522700.0
2010-10-11 10:20:00,37.59,37.84,37.57,37.83,651300.0,24.1898,24.3507,24.177,24.3443,651300.0
2010-10-11 10:30:00,37.82,37.87,37.69,37.77,468100.0,24.3378,24.37,24.2542,24.3057,468100.0
2010-10-11 10:40:00,37.77,37.8,37.6,37.64,765500.0,24.3057,24.325,24.1963,24.222,765500.0
2010-10-11 10:50:00,37.64,37.7,37.6,37.67,547800.0,24.222,24.2606,24.1963,24.2413,547800.0
2010-10-11 11:00:00,37.67,37.73,37.48,37.56,789800.0,24.2413,24.2799,24.119,24.1705,789800.0
2010-10-11 11:10:00,37.56,37.7,37.55,37.65,528600.0,24.1705,24.2606,24.1641,24.2284,528600.0
2010-10-11 11:20:00,37.65,37.95,37.65,37.88,803100.0,24.2284,24.4215,24.2284,24.3765,803100.0
2010-10-11 11:30:00,37.89,38.0,37.85,37.99,625600.0,24.3829,24.4537,24.3572,24.4472,625600.0
2010-10-11 11:40:00,38.0,38.24,37.98,38.17,1395200.0,24.4537,24.6081,24.4408,24.5631,1395200.0
2010-10-11 11:50:00,38.18,38.24,38.13,38.15,573500.0,24.5695,24.6081,24.5373,24.5502,573500.0
2010-10-11 12:00:00,38.15,38.19,38.06,38.08,405300.0,24.5502,24.5759,24.4923,24.5052,405300.0
2010-10-11 12:10:00,38.08,38.27,38.07,38.25,604800.0,24.5052,24.6274,24.4987,24.6146,604800.0
2010-10-11 12:20:00,38.26,38.37,38.22,38.34,696100.0,24.621,24.6918,24.5953,24.6725,696100.0
2010-10-11 12:30:00,38.34,38.42,38.3,38.4,568100.0,24.6725,24.724,24.6467,24.7111,568100.0
2010-10-11 12:40:00,38.41,38.46,38.34,38.35,573100.0,24.7175,24.7497,24.6725,24.6789,573100.0
2010-10-11 12:50:00,38.36,38.36,38.28,38.32,377800.0,24.6853,24.6853,24.6339,24.6596,377800.0
2010-10-11 13:00:00,38.32,38.47,38.3,38.47,334200.0,24.6596,24.7561,24.6467,24.7561,334200.0
2010-10-11 13:10:00,38.47,38.54,38.44,38.51,706300.0,24.7561,24.8012,24.7368,24.7819,706300.0
2010-10-11 13:20:00,38.51,38.52,38.44,38.49,238200.0,24.7819,24.7883,24.7368,24.769,238200.0
2010-10-11 13:30:00,38.49,38.7,38.49,38.68,519100.0,24.769,24.9041,24.769,24.8913,519100.0
2010-10-11 13:40:00,38.69,38.73,38.64,38.66,625000.0,24.8977,24.9234,24.8655,24.8784,625000.0
2010-10-11 13:50:00,38.67,38.72,38.57,38.64,685800.0,24.8848,24.917,24.8205,24.8655,685800.0
2010-10-11 14:00:00,38.64,38.66,38.51,38.52,610000.0,24.8655,24.8784,24.7819,24.7883,610000.0
2010-10-11 14:10:00,38.52,38.63,38.48,38.58,516200.0,24.7883,24.8591,24.7626,24.8269,516200.0
2010-10-11 14:20:00,38.59,38.75,38.58,38.73,770300.0,24.8334,24.9363,24.8269,24.9234,770300.0
2010-10-11 14:30:00,38.73,38.77,38.62,38.68,853900.0,24.9234,24.9492,24.8527,24.8913,853900.0
2010-10-11 14:40:00,38.68,38.76,38.65,38.71,599200.0,24.8913,24.9428,24.872,24.9106,599200.0
2010-10-11 14:50:00,38.72,38.94,38.68,38.89,1066800.0,24.917,25.0586,24.8913,25.0264,1066800.0
2010-10-11 15:00:00,38.89,38.99,38.84,38.95,888200.0,25.0264,25.0908,24.9942,25.065,888200.0
2010-10-11 15:10:00,38.96,38.99,38.7,38.78,951800.0,25.0715,25.0908,24.9041,24.9556,951800.0
2010-10-11 15:20:00,38.78,38.81,38.7,38.76,723900.0,24.9556,24.9749,24.9041,24.9428,723900.0
2010-10-11 15:30:00,38.76,38.79,38.4,38.45,1663400.0,24.9428,24.9621,24.7111,24.7433,1663400.0
2010-10-11 15:40:00,38.46,38.54,38.28,38.52,1315200.0,24.7497,24.8012,24.6339,24.7883,1315200.0
2010-10-11 15:50:00,38.52,38.65,38.5,38.63,1123800.0,24.7883,24.872,24.7754,24.8591,1123800.0
2010-10-12 09:30:00,38.37,38.6,38.08,38.54,1996900.0,24.6918,24.8398,24.5052,24.8012,1996900.0
2010-10-12 09:40:00,38.54,38.85,38.32,38.38,2100100.0,24.8012,25.0007,24.6596,24.6982,2100100.0
2010-10-12 09:50:00,38.39,38.74,38.26,38.67,1652700.0,24.7046,24.9299,24.621,24.8848,1652700.0
2010-10-12 10:00:00,38.67,38.84,38.61,38.8,1466400.0,24.8848,24.9942,24.8462,24.9685,1466400.0
2010-10-12 10:10:00,38.81,39.19,38.78,39.08,2232400.0,24.9749,25.2195,24.9556,25.1487,2232400.0
2010-10-12 10:20:00,39.08,39.14,38.95,38.99,1010100.0,25.1487,25.1873,25.065,25.0908,1010100.0
2010-10-12 10:30:00,39.0,39.1,38.91,39.04,814300.0,25.0972,25.1615,25.0393,25.1229,814300.0
2010-10-12 10:40:00,39.04,39.43,39.02,39.34,1899300.0,25.1229,25.3739,25.1101,25.316,1899300.0
2010-10-12 10:50:00,39.34,39.35,39.15,39.31,1096300.0,25.316,25.3224,25.1937,25.2967,1096300.0
2010-10-12 11:00:00,39.31,39.47,39.24,39.4,795500.0,25.2967,25.3996,25.2516,25.3546,795500.0
2010-10-12 11:10:00,39.41,39.43,39.24,39.41,749100.0,25.361,25.3739,25.2516,25.361,749100.0
2010-10-12 11:20:00,39.41,39.59,39.41,39.5,1045400.0,25.361,25.4769,25.361,25.419,1045400.0
2010-10-12 11:30:00,39.49,39.53,39.26,39.28,1078500.0,25.4125,25.4383,25.2645,25.2774,1078500.0
2010-10-12 11:40:00,39.28,39.37,39.16,39.22,896900.0,25.2774,25.3353,25.2002,25.2388,896900.0
2010-10-12 11:50:00,39.21,39.3,39.1,39.29,1009100.0,25.2323,25.2903,25.1615,25.2838,1009100.0
2010-10-12 12:00:00,39.29,39.33,39.18,39.2,480600.0,25.2838,25.3096,25.213,25.2259,480600.0
2010-10-12 12:10:00,39.2,39.28,39.14,39.24,314700.0,25.2259,25.2774,25.1873,25.2516,314700.0
2010-10-12 12:20:00,39.23,39.32,39.23,39.24,353000.0,25.2452,25.3031,25.2452,25.2516,353000.0
2010-10-12 12:30:00,39.25,39.39,39.25,39.39,393700.0,25.2581,25.3482,25.2581,25.3482,393700.0
2010-10-12 12:40:00,39.38,39.43,39.31,39.33,343700.0,25.3417,25.3739,25.2967,25.3096,343700.0
2010-10-12 12:50:00,39.31,39.33,39.12,39.2,722500.0,25.2967,25.3096,25.1744,25.2259,722500.0
2010-10-12 13:00:00,39.2,39.3,39.18,39.29,308500.0,25.2259,25.2903,25.213,25.2838,308500.0
2010-10-12 13:10:00,39.29,39.37,39.28,39.32,325600.0,25.2838,25.3353,25.2774,25.3031,325600.0
2010-10-12 13:20:00,39.32,39.34,39.25,39.28,162400.0,25.3031,25.316,25.2581,25.2774,162400.0
2010-10-12 13:30:00,39.29,39.31,39.18,39.19,262000.0,25.2838,25.2967,25.213,25.2195,262000.0
2010-10-12 13:40:00,39.2,39.25,39.13,39.19,444600.0,25.2259,25.2581,25.1809,25.2195,444600.0
2010-10-12 13:50:00,39.18,39.2,39.03,39.1,652400.0,25.213,25.2259,25.1165,25.1615,652400.0
2010-10-12 14:00:00,39.11,39.27,39.0,39.21,1081100.0,25.168,25.2709,25.0972,25.2323,1081100.0
2010-10-12 14:10:00,39.21,39.43,39.21,39.3,994400.0,25.2323,25.3739,25.2323,25.2903,994400.0
2010-10-12 14:20:00,39.3,39.31,39.16,39.18,697200.0,25.2903,25.2967,25.2002,25.213,697200.0
2010-10-12 14:30:00,39.17,39.21,39.03,39.04,871800.0,25.2066,25.2323,25.1165,25.1229,871800.0
2010-10-12 14:40:00,39.04,39.06,38.77,38.79,1695200.0,25.1229,25.1358,24.9492,24.9621,1695200.0
2010-10-12 14:50:00,38.78,38.98,38.73,38.96,1343100.0,24.9556,25.0843,24.9234,25.0715,1343100.0
2010-10-12 15:00:00,38.97,39.09,38.9,39.07,978700.0,25.0779,25.1551,25.0328,25.1422,978700.0
2010-10-12 15:10:00,39.07,39.13,38.93,38.94,671300.0,25.1422,25.1809,25.0521,25.0586,671300.0
2010-10-12 15:20:00,38.93,39.09,38.9,38.96,1016700.0,25.0521,25.1551,25.0328,25.0715,1016700.0
2010-10-12 15:30:00,38.96,39.02,38.87,38.95,801300.0,25.0715,25.1101,25.0135,25.065,801300.0
2010-10-12 15:40:00,38.95,39.05,38.85,39.05,1430700.0,25.065,25.1294,25.0007,25.1294,1430700.0
2010-10-12 15:50:00,39.05,39.08,38.93,39.0,1924300.0,25.1294,25.1487,25.0521,25.0972,1924300.0
2010-10-13 09:30:00,39.06,39.16,38.53,38.74,2713100.0,25.1358,25.2002,24.7947,24.9299,2713100.0
2010-10-13 09:40:00,38.74,39.45,38.71,39.21,1860800.0,24.9299,25.3868,24.9106,25.2323,1860800.0
2010-10-13 09:50:00,39.22,39.23,38.85,38.87,1246600.0,25.2388,25.2452,25.0007,25.0135,1246600.0
2010-10-13 10:00:00,38.89,39.13,38.72,39.01,1579900.0,25.0264,25.1809,24.917,25.1036,1579900.0
2010-10-13 10:10:00,39.0,39.14,38.75,38.77,1310600.0,25.0972,25.1873,24.9363,24.9492,1310600.0
2010-10-13 10:20:00,38.78,38.9,38.51,38.87,1899900.0,24.9556,25.0328,24.7819,25.0135,1899900.0
2010-10-13 10:30:00,38.86,38.93,38.62,38.65,1105400.0,25.0071,25.0521,24.8527,24.872,1105400.0
2010-10-13 10:40:00,38.65,38.72,38.56,38.71,882200.0,24.872,24.917,24.814,24.9106,882200.0
2010-10-13 10:50:00,38.71,38.9,38.71,38.9,691100.0,24.9106,25.0328,24.9106,25.0328,691100.0
2010-10-13 11:00:00,38.9,39.08,38.84,39.01,956400.0,25.0328,25.1487,24.9942,25.1036,956400.0
2010-10-13 11:10:00,39.01,39.1,38.94,39.06,741400.0,25.1036,25.1615,25.0586,25.1358,741400.0
2010-10-13 11:20:00,39.06,39.22,39.0,39.05,1193900.0,25.1358,25.2388,25.0972,25.1294,1193900.0
2010-10-13 11:30:00,39.05,39.23,39.04,39.17,669900.0,25.1294,25.2452,25.1229,25.2066,669900.0
2010-10-13 11:40:00,39.16,39.19,39.08,39.16,477300.0,25.2002,25.2195,25.1487,25.2002,477300.0
2010-10-13 11:50:00,39.16,39.22,39.1,39.14,342200.0,25.2002,25.2388,25.1615,25.1873,342200.0
2010-10-13 12:00:00,39.14,39.22,39.06,39.07,656200.0,25.1873,25.2388,25.1358,25.1422,656200.0
2010-10-13 12:10:00,39.06,39.17,39.04,39.13,350100.0,25.1358,25.2066,25.1229,25.1809,350100.0
2010-10-13 12:20:00,39.14,39.36,39.13,39.28,914700.0,25.1873,25.3289,25.1809,25.2774,914700.0
2010-10-13 12:30:00,39.29,39.3,39.21,39.25,336400.0,25.2838,25.2903,25.2323,25.2581,336400.0
2010-10-13 12:40:00,39.25,39.27,39.21,39.23,225100.0,25.2581,25.2709,25.2323,25.2452,225100.0
2010-10-13 12:50:00,39.23,39.24,39.11,39.15,299800.0,25.2452,25.2516,25.168,25.1937,299800.0
2010-10-13 13:00:00,39.16,39.22,39.14,39.16,265500.0,25.2002,25.2388,25.1873,25.2002,265500.0
2010-10-13 13:10:00,39.16,39.25,39.11,39.22,276100.0,25.2002,25.2581,25.168,25.2388,276100.0
2010-10-13 13:20:00,39.22,39.3,39.12,39.18,564000.0,25.2388,25.2903,25.1744,25.213,564000.0
2010-10-13 13:30:00,39.18,39.29,39.18,39.26,328800.0,25.213,25.2838,25.213,25.2645,328800.0
2010-10-13 13:40:00,39.26,39.27,39.13,39.15,400600.0,25.2645,25.2709,25.1809,25.1937,400600.0
2010-10-13 13:50:00,39.15,39.24,39.13,39.19,191400.0,25.1937,25.2516,25.1809,25.2195,191400.0
2010-10-13 14:00:00,39.19,39.25,39.16,39.22,301300.0,25.2195,25.2581,25.2002,25.2388,301300.0
2010-10-13 14:10:00,39.22,39.28,39.19,39.26,616800.0,25.2388,25.2774,25.2195,25.2645,616800.0
2010-10-13 14:20:00,39.26,39.28,39.16,39.19,414200.0,25.2645,25.2774,25.2002,25.2195,414200.0
2010-10-13 14:30:00,39.19,39.24,39.18,39.21,262400.0,25.2195,25.2516,25.213,25.2323,262400.0
2010-10-13 14:40:00,39.22,39.24,39.03,39.08,717100.0,25.2388,25.2516,25.1165,25.1487,717100.0
2010-10-13 14:50:00,39.08,39.08,38.97,39.03,569300.0,25.1487,25.1487,25.0779,25.1165,569300.0
2010-10-13 15:00:00,39.03,39.09,38.87,38.93,727000.0,25.1165,25.1551,25.0135,25.0521,727000.0
2010-10-13 15:10:00,38.93,38.96,38.76,38.88,2380400.0,25.0521,25.0715,24.9428,25.02,2380400.0
2010-10-13 15:20:00,38.88,38.92,38.68,38.7,968600.0,25.02,25.0457,24.8913,24.9041,968600.0
2010-10-13 15:30:00,38.7,38.88,38.68,38.85,780900.0,24.9041,25.02,24.8913,25.0007,780900.0
2010-10-13 15:40:00,38.85,39.0,38.81,38.95,1227800.0,25.0007,25.0972,24.9749,25.065,1227800.0
2010-10-13 15:50:00,38.95,38.97,38.82,38.92,1572600.0,25.065,25.0779,24.9814,25.0457,1572600.0
2010-10-14 09:30:00,39.0,39.13,38.77,39.02,1289200.0,25.0972,25.1809,24.9492,25.1101,1289200.0
2010-10-14 09:40:00,39.02,39.35,38.93,39.19,1689300.0,25.1101,25.3224,25.0521,25.2195,1689300.0
2010-10-14 09:50:00,39.2,39.26,39.06,39.12,802500.0,25.2259,25.2645,25.1358,25.1744,802500.0
2010-10-14 10:00:00,39.12,39.55,39.11,39.43,1765500.0,25.1744,25.4511,25.168,25.3739,1765500.0
2010-10-14 10:10:00,39.43,39.44,39.22,39.36,1053900.0,25.3739,25.3803,25.2388,25.3289,1053900.0
2010-10-14 10:20:00,39.35,39.37,39.23,39.28,526500.0,25.3224,25.3353,25.2452,25.2774,526500.0
2010-10-14 10:30:00,39.29,39.44,39.21,39.44,514900.0,25.2838,25.3803,25.2323,25.3803,514900.0
2010-10-14 10:40:00,39.44,39.47,39.31,39.43,433700.0,25.3803,25.3996,25.2967,25.3739,433700.0
2010-10-14 10:50:00,39.42,39.51,39.42,39.48,561100.0,25.3675,25.4254,25.3675,25.4061,561100.0
2010-10-14 11:00:00,39.49,39.51,39.43,39.44,448800.0,25.4125,25.4254,25.3739,25.3803,448800.0
2010-10-14 11:10:00,39.44,39.46,39.2,39.23,691600.0,25.3803,25.3932,25.2259,25.2452,691600.0
2010-10-14 11:20:00,39.24,39.27,38.93,39.11,1136600.0,25.2516,25.2709,25.0521,25.168,1136600.0
2010-10-14 11:30:00,39.1,39.17,39.04,39.12,496200.0,25.1615,25.2066,25.1229,25.1744,496200.0
2010-10-14 11:40:00,39.11,39.14,39.0,39.05,563100.0,25.168,25.1873,25.0972,25.1294,563100.0
2010-10-14 11:50:00,39.05,39.14,39.04,39.08,393200.0,25.1294,25.1873,25.1229,25.1487,393200.0
2010-10-14 12:00:00,39.08,39.23,39.08,39.19,410500.0,25.1487,25.2452,25.1487,25.2195,410500.0
2010-10-14 12:10:00,39.18,39.23,39.11,39.17,228300.0,25.213,25.2452,25.168,25.2066,228300.0
2010-10-14 12:20:00,39.17,39.17,39.02,39.03,503400.0,25.2066,25.2066,25.1101,25.1165,503400.0
2010-10-14 12:30:00,39.04,39.05,38.87,38.88,994100.0,25.1229,25.1294,25.0135,25.02,994100.0
2010-10-14 12:40:00,38.88,38.97,38.88,38.96,431000.0,25.02,25.0779,25.02,25.0715,431000.0
2010-10-14 12:50:00,38.95,39.13,38.95,39.09,472900.0,25.065,25.1809,25.065,25.1551,472900.0
2010-10-14 13:00:00,39.09,39.1,38.93,38.97,480300.0,25.1551,25.1615,25.0521,25.0779,480300.0
2010-10-14 13:10:00,38.97,39.04,38.95,38.95,265900.0,25.0779,25.1229,25.065,25.065,265900.0
2010-10-14 13:20:00,38.95,38.98,38.9,38.95,257600.0,25.065,25.0843,25.0328,25.065,257600.0
2010-10-14 13:30:00,38.96,39.15,38.95,39.15,353100.0,25.0715,25.1937,25.065,25.1937,353100.0
2010-10-14 13:40:00,39.14,39.15,39.03,39.05,312600.0,25.1873,25.1937,25.1165,25.1294,312600.0
2010-10-14 13:50:00,39.05,39.05,38.96,39.01,313300.0,25.1294,25.1294,25.0715,25.1036,313300.0
2010-10-14 14:00:00,39.0,39.02,38.87,38.89,328800.0,25.0972,25.1101,25.0135,25.0264,328800.0
2010-10-14 14:10:00,38.9,38.93,38.85,38.91,324700.0,25.0328,25.0521,25.0007,25.0393,324700.0
2010-10-14 14:20:00,38.92,38.96,38.83,38.86,363200.0,25.0457,25.0715,24.9878,25.0071,363200.0
2010-10-14 14:30:00,38.87,38.9,38.79,38.84,417700.0,25.0135,25.0328,24.9621,24.9942,417700.0
2010-10-14 14:40:00,38.84,38.85,38.75,38.78,453700.0,24.9942,25.0007,24.9363,24.9556,453700.0
2010-10-14 14:50:00,38.78,38.82,38.7,38.71,497400.0,24.9556,24.9814,24.9041,24.9106,497400.0
2010-10-14 15:00:00,38.71,38.76,38.6,38.76,696800.0,24.9106,24.9428,24.8398,24.9428,696800.0
2010-10-14 15:10:00,38.75,38.79,38.71,38.77,1732300.0,24.9363,24.9621,24.9106,24.9492,1732300.0
2010-10-14 15:20:00,38.77,38.95,38.76,38.89,788600.0,24.9492,25.065,24.9428,25.0264,788600.0
2010-10-14 15:30:00,38.89,39.02,38.86,38.95,514000.0,25.0264,25.1101,25.0071,25.065,514000.0
2010-10-14 15:40:00,38.94,39.05,38.92,39.03,607100.0,25.0586,25.1294,25.0457,25.1165,607100.0
2010-10-14 15:50:00,39.04,39.12,39.0,39.1,1222800.0,25.1229,25.1744,25.0972,25.1615,1222800.0
2010-10-15 09:30:00,39.39,39.49,39.05,39.06,1215200.0,25.3482,25.4125,25.1294,25.1358,1215200.0
2010-10-15 09:40:00,39.06,39.14,38.82,38.84,1700900.0,25.1358,25.1873,24.9814,24.9942,1700900.0
2010-10-15 09:50:00,38.84,39.05,38.8,38.91,1244900.0,24.9942,25.1294,24.9685,25.0393,1244900.0
2010-10-15 10:00:00,38.93,39.07,38.83,38.89,830700.0,25.0521,25.1422,24.9878,25.0264,830700.0
2010-10-15 10:10:00,38.89,38.91,38.73,38.73,899500.0,25.0264,25.0393,24.9234,24.9234,899500.0
2010-10-15 10:20:00,38.73,38.84,38.62,38.84,893400.0,24.9234,24.9942,24.8527,24.9942,893400.0
2010-10-15 10:30:00,38.84,39.0,38.71,38.97,3941600.0,24.9942,25.0972,24.9106,25.0779,3941600.0
2010-10-15 10:40:00,38.97,39.06,38.89,38.94,564900.0,25.0779,25.1358,25.0264,25.0586,564900.0
2010-10-15 10:50:00,38.93,39.16,38.91,39.11,541500.0,25.0521,25.2002,25.0393,25.168,541500.0
2010-10-15 11:00:00,39.12,39.26,39.09,39.23,533200.0,25.1744,25.2645,25.1551,25.2452,533200.0
2010-10-15 11:10:00,39.22,39.27,39.15,39.16,560100.0,25.2388,25.2709,25.1937,25.2002,560100.0
2010-10-15 11:20:00,39.15,39.22,39.08,39.18,444900.0,25.1937,25.2388,25.1487,25.213,444900.0
2010-10-15 11:30:00,39.18,39.39,39.18,39.28,776900.0,25.213,25.3482,25.213,25.2774,776900.0
2010-10-15 11:40:00,39.28,39.34,39.19,39.2,480300.0,25.2774,25.316,25.2195,25.2259,480300.0
2010-10-15 11:50:00,39.19,39.24,39.12,39.16,321800.0,25.2195,25.2516,25.1744,25.2002,321800.0
2010-10-15 12:00:00,39.16,39.22,39.07,39.15,330600.0,25.2002,25.2388,25.1422,25.1937,330600.0
2010-10-15 12:10:00,39.15,39.15,38.91,38.95,747100.0,25.1937,25.1937,25.0393,25.065,747100.0
2010-10-15 12:20:00,38.95,39.01,38.93,38.99,314600.0,25.065,25.1036,25.0521,25.0908,314600.0
2010-10-15 12:30:00,39.0,39.01,38.94,38.97,207700.0,25.0972,25.1036,25.0586,25.0779,207700.0
2010-10-15 12:40:00,38.98,38.98,38.8,38.96,619100.0,25.0843,25.0843,24.9685,25.0715,619100.0
2010-10-15 12:50:00,38.96,38.96,38.86,38.89,229700.0,25.0715,25.0715,25.0071,25.0264,229700.0
2010-10-15 13:00:00,38.89,38.96,38.83,38.94,355600.0,25.0264,25.0715,24.9878,25.0586,355600.0
2010-10-15 13:10:00,38.94,38.98,38.89,38.91,513700.0,25.0586,25.0843,25.0264,25.0393,513700.0
2010-10-15 13:20:00,38.91,38.97,38.9,38.94,210500.0,25.0393,25.0779,25.0328,25.0586,210500.0
2010-10-15 13:30:00,38.94,38.98,38.91,38.91,352200.0,25.0586,25.0843,25.0393,25.0393,352200.0
2010-10-15 13:40:00,38.91,38.92,38.81,38.85,354800.0,25.0393,25.0457,24.9749,25.0007,354800.0
2010-10-15 13:50:00,38.86,38.87,38.8,38.82,636100.0,25.0071,25.0135,24.9685,24.9814,636100.0
2010-10-15 14:00:00,38.82,38.87,38.78,38.81,737900.0,24.9814,25.0135,24.9556,24.9749,737900.0
2010-10-15 14:10:00,38.8,38.82,38.77,38.81,542700.0,24.9685,24.9814,24.9492,24.9749,542700.0
2010-10-15 14:20:00,38.8,38.82,38.78,38.8,389500.0,24.9685,24.9814,24.9556,24.9685,389500.0
2010-10-15 14:30:00,38.81,38.82,38.77,38.79,446500.0,24.9749,24.9814,24.9492,24.9621,446500.0
2010-10-15 14:40:00,38.8,38.81,38.69,38.77,1258000.0,24.9685,24.9749,24.8977,24.9492,1258000.0
2010-10-15 14:50:00,38.78,38.81,38.73,38.81,415700.0,24.9556,24.9749,24.9234,24.9749,415700.0
2010-10-15 15:00:00,38.81,38.82,38.75,38.77,429100.0,24.9749,24.9814,24.9363,24.9492,429100.0
2010-10-15 15:10:00,38.76,38.78,38.7,38.76,918700.0,24.9428,24.9556,24.9041,24.9428,918700.0
2010-10-15 15:20:00,38.76,38.81,38.71,38.75,644900.0,24.9428,24.9749,24.9106,24.9363,644900.0
2010-10-15 15:30:00,38.75,38.79,38.73,38.76,741200.0,24.9363,24.9621,24.9234,24.9428,741200.0
2010-10-15 15:40:00,38.76,38.78,38.72,38.77,860000.0,24.9428,24.9556,24.917,24.9492,860000.0
2010-10-15 15:50:00,38.77,38.8,38.65,38.67,2076300.0,24.9492,24.9685,24.872,24.8848,2076300.0
2010-10-18 09:30:00,38.6,38.84,38.31,38.57,1440100.0,24.8398,24.9942,24.6532,24.8205,1440100.0
2010-10-18 09:40:00,38.56,39.09,38.51,39.04,1266500.0,24.814,25.1551,24.7819,25.1229,1266500.0
2010-10-18 09:50:00,39.03,39.05,38.93,38.99,741000.0,25.1165,25.1294,25.0521,25.0908,741000.0
2010-10-18 10:00:00,38.99,39.05,38.8,38.84,724700.0,25.0908,25.1294,24.9685,24.9942,724700.0
2010-10-18 10:10:00,38.84,38.93,38.7,38.83,917900.0,24.9942,25.0521,24.9041,24.9878,917900.0
2010-10-18 10:20:00,38.83,38.87,38.71,38.84,505100.0,24.9878,25.0135,24.9106,24.9942,505100.0
2010-10-18 10:30:00,38.85,38.98,38.82,38.95,549800.0,25.0007,25.0843,24.9814,25.065,549800.0
2010-10-18 10:40:00,38.94,38.96,38.8,38.85,347700.0,25.0586,25.0715,24.9685,25.0007,347700.0
2010-10-18 10:50:00,38.86,38.93,38.75,38.81,408500.0,25.0071,25.0521,24.9363,24.9749,408500.0
2010-10-18 11:00:00,38.82,38.84,38.6,38.6,525800.0,24.9814,24.9942,24.8398,24.8398,525800.0
2010-10-18 11:10:00,38.61,38.68,38.51,38.64,576400.0,24.8462,24.8913,24.7819,24.8655,576400.0
2010-10-18 11:20:00,38.63,38.75,38.63,38.71,265100.0,24.8591,24.9363,24.8591,24.9106,265100.0
2010-10-18 11:30:00,38.7,38.83,38.59,38.61,526400.0,24.9041,24.9878,24.8334,24.8462,526400.0
2010-10-18 11:40:00,38.61,38.62,38.53,38.57,243500.0,24.8462,24.8527,24.7947,24.8205,243500.0
2010-10-18 11:50:00,38.57,38.68,38.54,38.68,235400.0,24.8205,24.8913,24.8012,24.8913,235400.0
2010-10-18 12:00:00,38.67,38.72,38.56,38.61,217200.0,24.8848,24.917,24.814,24.8462,217200.0
2010-10-18 12:10:00,38.61,38.66,38.58,38.59,114500.0,24.8462,24.8784,24.8269,24.8334,114500.0
2010-10-18 12:20:00,38.59,38.62,38.52,38.55,173000.0,24.8334,24.8527,24.7883,24.8076,173000.0
2010-10-18 12:30:00,38.55,38.57,38.52,38.56,239800.0,24.8076,24.8205,24.7883,24.814,239800.0
2010-10-18 12:40:00,38.57,38.61,38.53,38.56,178400.0,24.8205,24.8462,24.7947,24.814,178400.0
2010-10-18 12:50:00,38.56,38.58,38.52,38.53,237200.0,24.814,24.8269,24.7883,24.7947,237200.0
2010-10-18 13:00:00,38.53,38.57,38.46,38.48,664500.0,24.7947,24.8205,24.7497,24.7626,664500.0
2010-10-18 13:10:00,38.47,38.54,38.42,38.52,532600.0,24.7561,24.8012,24.724,24.7883,532600.0
2010-10-18 13:20:00,38.51,38.55,38.42,38.43,217400.0,24.7819,24.8076,24.724,24.7304,217400.0
2010-10-18 13:30:00,38.43,38.47,38.41,38.45,167800.0,24.7304,24.7561,24.7175,24.7433,167800.0
2010-10-18 13:40:00,38.45,38.54,38.44,38.52,279700.0,24.7433,24.8012,24.7368,24.7883,279700.0
2010-10-18 13:50:00,38.53,38.57,38.43,38.44,343100.0,24.7947,24.8205,24.7304,24.7368,343100.0
2010-10-18 14:00:00,38.44,38.48,38.39,38.45,479900.0,24.7368,24.7626,24.7046,24.7433,479900.0
2010-10-18 14:10:00,38.45,38.55,38.44,38.5,289900.0,24.7433,24.8076,24.7368,24.7754,289900.0
2010-10-18 14:20:00,38.5,38.76,38.5,38.7,726900.0,24.7754,24.9428,24.7754,24.9041,726900.0
2010-10-18 14:30:00,38.71,38.8,38.67,38.74,330200.0,24.9106,24.9685,24.8848,24.9299,330200.0
2010-10-18 14:40:00,38.72,38.76,38.6,38.75,331400.0,24.917,24.9428,24.8398,24.9363,331400.0
2010-10-18 14:50:00,38.75,38.82,38.72,38.74,328700.0,24.9363,24.9814,24.917,24.9299,328700.0
2010-10-18 15:00:00,38.73,38.92,38.73,38.89,651700.0,24.9234,25.0457,24.9234,25.0264,651700.0
2010-10-18 15:10:00,38.9,38.9,38.78,38.78,376200.0,25.0328,25.0328,24.9556,24.9556,376200.0
2010-10-18 15:20:00,38.78,38.86,38.78,38.85,213100.0,24.9556,25.0071,24.9556,25.0007,213100.0
2010-10-18 15:30:00,38.84,38.85,38.74,38.74,387500.0,24.9942,25.0007,24.9299,24.9299,387500.0
2010-10-18 15:40:00,38.74,38.81,38.72,38.77,507300.0,24.9299,24.9749,24.917,24.9492,507300.0
2010-10-18 15:50:00,38.76,38.82,38.75,38.78,885200.0,24.9428,24.9814,24.9363,24.9556,885200.0
2010-10-19 09:30:00,38.4,38.43,37.73,38.15,2090200.0,24.7111,24.7304,24.2799,24.5502,2090200.0
2010-10-19 09:40:00,38.15,38.28,38.08,38.09,1258000.0,24.5502,24.6339,24.5052,24.5116,1258000.0
2010-10-19 09:50:00,38.09,38.09,37.7,37.82,1469500.0,24.5116,24.5116,24.2606,24.3378,1469500.0
2010-10-19 10:00:00,37.81,38.0,37.77,37.95,931300.0,24.3314,24.4537,24.3057,24.4215,931300.0
2010-10-19 10:10:00,37.95,38.0,37.87,37.97,875700.0,24.4215,24.4537,24.37,24.4344,875700.0
2010-10-19 10:20:00,37.97,38.0,37.75,37.85,706400.0,24.4344,24.4537,24.2928,24.3572,706400.0
2010-10-19 10:30:00,37.85,37.95,37.84,37.88,659000.0,24.3572,24.4215,24.3507,24.3765,659000.0
2010-10-19 10:40:00,37.89,38.1,37.85,38.04,1037300.0,24.3829,24.518,24.3572,24.4794,1037300.0
2010-10-19 10:50:00,38.03,38.08,37.9,37.92,592000.0,24.473,24.5052,24.3893,24.4022,592000.0
2010-10-19 11:00:00,37.92,37.94,37.8,37.82,491700.0,24.4022,24.4151,24.325,24.3378,491700.0
2010-10-19 11:10:00,37.82,37.86,37.8,37.82,490700.0,24.3378,24.3636,24.325,24.3378,490700.0
2010-10-19 11:20:00,37.8,37.81,37.62,37.68,1203500.0,24.325,24.3314,24.2091,24.2478,1203500.0
2010-10-19 11:30:00,37.68,37.73,37.62,37.63,535300.0,24.2478,24.2799,24.2091,24.2156,535300.0
2010-10-19 11:40:00,37.63,37.75,37.62,37.72,491100.0,24.2156,24.2928,24.2091,24.2735,491100.0
2010-10-19 11:50:00,37.72,37.73,37.49,37.62,1178800.0,24.2735,24.2799,24.1255,24.2091,1178800.0
2010-10-19 12:00:00,37.63,37.74,37.61,37.65,410100.0,24.2156,24.2864,24.2027,24.2284,410100.0
2010-10-19 12:10:00,37.65,37.72,37.6,37.72,298400.0,24.2284,24.2735,24.1963,24.2735,298400.0
2010-10-19 12:20:00,37.72,37.72,37.5,37.58,540900.0,24.2735,24.2735,24.1319,24.1834,540900.0
2010-10-19 12:30:00,37.58,37.62,37.47,37.5,561700.0,24.1834,24.2091,24.1126,24.1319,561700.0
2010-10-19 12:40:00,37.5,37.57,37.48,37.55,334100.0,24.1319,24.177,24.119,24.1641,334100.0
2010-10-19 12:50:00,37.54,37.62,37.51,37.62,321000.0,24.1577,24.2091,24.1384,24.2091,321000.0
2010-10-19 13:00:00,37.61,37.63,37.5,37.5,304300.0,24.2027,24.2156,24.1319,24.1319,304300.0
2010-10-19 13:10:00,37.51,37.56,37.49,37.51,716700.0,24.1384,24.1705,24.1255,24.1384,716700.0
2010-10-19 13:20:00,37.51,37.53,37.45,37.46,772800.0,24.1384,24.1512,24.0997,24.1062,772800.0
2010-10-19 13:30:00,37.46,37.46,37.31,37.43,774600.0,24.1062,24.1062,24.0097,24.0869,774600.0
2010-10-19 13:40:00,37.43,37.45,37.33,37.36,366000.0,24.0869,24.0997,24.0225,24.0418,366000.0
2010-10-19 13:50:00,37.35,37.36,37.08,37.14,1153000.0,24.0354,24.0418,23.8616,23.9003,1153000.0
2010-10-19 14:00:00,37.14,37.14,36.69,36.84,2226400.0,23.9003,23.9003,23.6107,23.7072,2226400.0
2010-10-19 14:10:00,36.84,36.95,36.75,36.87,1075000.0,23.7072,23.778,23.6493,23.7265,1075000.0
2010-10-19 14:20:00,36.87,36.93,36.66,36.79,951100.0,23.7265,23.7651,23.5914,23.675,951100.0
2010-10-19 14:30:00,36.78,36.86,36.63,36.64,1091600.0,23.6686,23.7201,23.5721,23.5785,1091600.0
2010-10-19 14:40:00,36.65,36.67,36.51,36.55,1230600.0,23.5849,23.5978,23.4948,23.5206,1230600.0
2010-10-19 14:50:00,36.56,36.78,36.55,36.6,1307300.0,23.527,23.6686,23.5206,23.5528,1307300.0
2010-10-19 15:00:00,36.6,36.71,36.51,36.59,771000.0,23.5528,23.6235,23.4948,23.5463,771000.0
2010-10-19 15:10:00,36.59,36.68,36.51,36.65,874800.0,23.5463,23.6042,23.4948,23.5849,874800.0
2010-10-19 15:20:00,36.65,36.71,36.55,36.56,1593800.0,23.5849,23.6235,23.5206,23.527,1593800.0
2010-10-19 15:30:00,36.56,36.68,36.49,36.65,1536900.0,23.527,23.6042,23.482,23.5849,1536900.0
2010-10-19 15:40:00,36.66,36.91,36.6,36.9,1487900.0,23.5914,23.7522,23.5528,23.7458,1487900.0
2010-10-19 15:50:00,36.91,37.13,36.86,37.12,2377400.0,23.7522,23.8938,23.7201,23.8874,2377400.0
2010-10-20 09:30:00,37.44,37.88,37.37,37.42,1880800.0,24.0933,24.3765,24.0483,24.0804,1880800.0
2010-10-20 09:40:00,37.41,37.84,37.35,37.78,1838900.0,24.074,24.3507,24.0354,24.3121,1838900.0
2010-10-20 09:50:00,37.78,37.95,37.72,37.75,1162100.0,24.3121,24.4215,24.2735,24.2928,1162100.0
2010-10-20 10:00:00,37.76,37.98,37.67,37.95,1201900.0,24.2992,24.4408,24.2413,24.4215,1201900.0
2010-10-20 10:10:00,37.95,38.24,37.91,38.17,1447900.0,24.4215,24.6081,24.3958,24.5631,1447900.0
2010-10-20 10:20:00,38.18,38.43,38.1,38.37,1125000.0,24.5695,24.7304,24.518,24.6918,1125000.0
2010-10-20 10:30:00,38.39,38.55,38.31,38.35,1021200.0,24.7046,24.8076,24.6532,24.6789,1021200.0
2010-10-20 10:40:00,38.36,38.6,38.34,38.46,1027600.0,24.6853,24.8398,24.6725,24.7497,1027600.0
2010-10-20 10:50:00,38.46,38.49,38.27,38.31,1163000.0,24.7497,24.769,24.6274,24.6532,1163000.0
2010-10-20 11:00:00,38.32,38.5,38.29,38.42,797200.0,24.6596,24.7754,24.6403,24.724,797200.0
2010-10-20 11:10:00,38.42,38.45,38.29,38.4,560700.0,24.724,24.7433,24.6403,24.7111,560700.0
2010-10-20 11:20:00,38.4,38.53,38.36,38.51,637000.0,24.7111,24.7947,24.6853,24.7819,637000.0
2010-10-20 11:30:00,38.5,38.7,38.5,38.6,921300.0,24.7754,24.9041,24.7754,24.8398,921300.0
2010-10-20 11:40:00,38.6,38.65,38.53,38.61,403000.0,24.8398,24.872,24.7947,24.8462,403000.0
2010-10-20 11:50:00,38.6,38.62,38.55,38.57,248100.0,24.8398,24.8527,24.8076,24.8205,248100.0
2010-10-20 12:00:00,38.57,38.73,38.56,38.67,647800.0,24.8205,24.9234,24.814,24.8848,647800.0
2010-10-20 12:10:00,38.66,38.75,38.65,38.68,537000.0,24.8784,24.9363,24.872,24.8913,537000.0
2010-10-20 12:20:00,38.67,38.69,38.6,38.64,324000.0,24.8848,24.8977,24.8398,24.8655,324000.0
2010-10-20 12:30:00,38.64,38.7,38.61,38.63,313300.0,24.8655,24.9041,24.8462,24.8591,313300.0
2010-10-20 12:40:00,38.64,38.64,38.54,38.56,337300.0,24.8655,24.8655,24.8012,24.814,337300.0
2010-10-20 12:50:00,38.57,38.67,38.54,38.65,261500.0,24.8205,24.8848,24.8012,24.872,261500.0
2010-10-20 13:00:00,38.66,38.7,38.64,38.69,422400.0,24.8784,24.9041,24.8655,24.8977,422400.0
2010-10-20 13:10:00,38.68,38.69,38.59,38.62,259700.0,24.8913,24.8977,24.8334,24.8527,259700.0
2010-10-20 13:20:00,38.62,38.75,38.62,38.63,407000.0,24.8527,24.9363,24.8527,24.8591,407000.0
2010-10-20 13:30:00,38.64,38.67,38.59,38.61,265800.0,24.8655,24.8848,24.8334,24.8462,265800.0
2010-10-20 13:40:00,38.62,38.67,38.57,38.66,206400.0,24.8527,24.8848,24.8205,24.8784,206400.0
2010-10-20 13:50:00,38.66,38.74,38.64,38.69,580500.0,24.8784,24.9299,24.8655,24.8977,580500.0
2010-10-20 14:00:00,38.69,38.75,38.53,38.55,831200.0,24.8977,24.9363,24.7947,24.8076,831200.0
2010-10-20 14:10:00,38.55,38.71,38.55,38.7,407000.0,24.8076,24.9106,24.8076,24.9041,407000.0
2010-10-20 14:20:00,38.7,38.72,38.67,38.7,387200.0,24.9041,24.917,24.8848,24.9041,387200.0
2010-10-20 14:30:00,38.71,38.85,38.7,38.82,597100.0,24.9106,25.0007,24.9041,24.9814,597100.0
2010-10-20 14:40:00,38.81,38.87,38.76,38.79,335800.0,24.9749,25.0135,24.9428,24.9621,335800.0
2010-10-20 14:50:00,38.79,38.83,38.76,38.81,214000.0,24.9621,24.9878,24.9428,24.9749,214000.0
2010-10-20 15:00:00,38.81,38.82,38.75,38.77,315600.0,24.9749,24.9814,24.9363,24.9492,315600.0
2010-10-20 15:10:00,38.77,38.84,38.72,38.8,342400.0,24.9492,24.9942,24.917,24.9685,342400.0
2010-10-20 15:20:00,38.8,38.88,38.79,38.85,447700.0,24.9685,25.02,24.9621,25.0007,447700.0
2010-10-20 15:30:00,38.85,38.86,38.68,38.73,783600.0,25.0007,25.0071,24.8913,24.9234,783600.0
2010-10-20 15:40:00,38.73,38.75,38.61,38.65,895500.0,24.9234,24.9363,24.8462,24.872,895500.0
2010-10-20 15:50:00,38.67,38.69,38.48,38.57,1376400.0,24.8848,24.8977,24.7626,24.8205,1376400.0
2010-10-21 09:30:00,38.95,39.02,38.92,38.96,1013200.0,25.065,25.1101,25.0457,25.0715,1013200.0
2010-10-21 09:40:00,38.95,39.0,38.8,38.88,1011000.0,25.065,25.0972,24.9685,25.02,1011000.0
2010-10-21 09:50:00,38.88,39.02,38.85,38.97,1247800.0,25.02,25.1101,25.0007,25.0779,1247800.0
2010-10-21 10:00:00,38.97,38.99,38.67,38.93,975600.0,25.0779,25.0908,24.8848,25.0521,975600.0
2010-10-21 10:10:00,38.92,38.93,38.74,38.87,587500.0,25.0457,25.0521,24.9299,25.0135,587500.0
2010-10-21 10:20:00,38.87,39.01,38.8,38.84,947000.0,25.0135,25.1036,24.9685,24.9942,947000.0
2010-10-21 10:30:00,38.84,38.96,38.84,38.92,447600.0,24.9942,25.0715,24.9942,25.0457,447600.0
2010-10-21 10:40:00,38.92,39.02,38.85,38.89,718500.0,25.0457,25.1101,25.0007,25.0264,718500.0
2010-10-21 10:50:00,38.88,38.89,38.82,38.87,377800.0,25.02,25.0264,24.9814,25.0135,377800.0
2010-10-21 11:00:00,38.87,38.99,38.87,38.93,472700.0,25.0135,25.0908,25.0135,25.0521,472700.0
2010-10-21 11:10:00,38.93,38.95,38.61,38.72,872700.0,25.0521,25.065,24.8462,24.917,872700.0
2010-10-21 11:20:00,38.73,38.78,38.58,38.65,600700.0,24.9234,24.9556,24.8269,24.872,600700.0
2010-10-21 11:30:00,38.66,38.75,38.47,38.53,540400.0,24.8784,24.9363,24.7561,24.7947,540400.0
2010-10-21 11:40:00,38.53,38.55,38.33,38.41,8556000.0,24.7947,24.8076,24.666,24.7175,8556000.0
2010-10-21 11:50:00,38.42,38.48,38.31,38.45,432200.0,24.724,24.7626,24.6532,24.7433,432200.0
2010-10-21 12:00:00,38.46,38.53,38.34,38.43,757900.0,24.7497,24.7947,24.6725,24.7304,757900.0
2010-10-21 12:10:00,38.42,38.43,38.27,38.42,487300.0,24.724,24.7304,24.6274,24.724,487300.0
2010-10-21 12:20:00,38.42,38.43,38.31,38.4,160200.0,24.724,24.7304,24.6532,24.7111,160200.0
2010-10-21 12:30:00,38.41,38.41,38.06,38.08,524500.0,24.7175,24.7175,24.4923,24.5052,524500.0
2010-10-21 12:40:00,38.08,38.08,37.9,38.06,1055200.0,24.5052,24.5052,24.3893,24.4923,1055200.0
2010-10-21 12:50:00,38.05,38.05,37.95,37.96,361200.0,24.4859,24.4859,24.4215,24.4279,361200.0
2010-10-21 13:00:00,37.96,38.08,37.95,38.08,394900.0,24.4279,24.5052,24.4215,24.5052,394900.0
2010-10-21 13:10:00,38.08,38.22,38.08,38.17,399300.0,24.5052,24.5953,24.5052,24.5631,399300.0
2010-10-21 13:20:00,38.17,38.2,38.08,38.16,295700.0,24.5631,24.5824,24.5052,24.5566,295700.0
2010-10-21 13:30:00,38.16,38.16,38.03,38.04,355200.0,24.5566,24.5566,24.473,24.4794,355200.0
2010-10-21 13:40:00,38.04,38.04,37.66,37.67,1080600.0,24.4794,24.4794,24.2349,24.2413,1080600.0
2010-10-21 13:50:00,37.67,37.79,37.55,37.62,901100.0,24.2413,24.3185,24.1641,24.2091,901100.0
2010-10-21 14:00:00,37.63,37.69,37.54,37.69,607900.0,24.2156,24.2542,24.1577,24.2542,607900.0
2010-10-21 14:10:00,37.69,37.7,37.52,37.64,610300.0,24.2542,24.2606,24.1448,24.222,610300.0
2010-10-21 14:20:00,37.64,37.79,37.61,37.76,415200.0,24.222,24.3185,24.2027,24.2992,415200.0
2010-10-21 14:30:00,37.76,37.88,37.75,37.85,453800.0,24.2992,24.3765,24.2928,24.3572,453800.0
2010-10-21 14:40:00,37.85,37.96,37.82,37.86,482900.0,24.3572,24.4279,24.3378,24.3636,482900.0
2010-10-21 14:50:00,37.86,37.99,37.82,37.96,1627500.0,24.3636,24.4472,24.3378,24.4279,1627500.0
2010-10-21 15:00:00,37.96,37.98,37.86,37.88,333100.0,24.4279,24.4408,24.3636,24.3765,333100.0
2010-10-21 15:10:00,37.88,38.07,37.84,38.0,534300.0,24.3765,24.4987,24.3507,24.4537,534300.0
2010-10-21 15:20:00,38.0,38.08,37.96,37.98,465700.0,24.4537,24.5052,24.4279,24.4408,465700.0
2010-10-21 15:30:00,37.98,38.04,37.9,37.96,561000.0,24.4408,24.4794,24.3893,24.4279,561000.0
2010-10-21 15:40:00,37.96,38.0,37.86,37.93,505900.0,24.4279,24.4537,24.3636,24.4086,505900.0
2010-10-21 15:50:00,37.94,37.98,37.87,37.97,702600.0,24.4151,24.4408,24.37,24.4344,702600.0
2010-10-22 09:30:00,38.32,38.57,38.12,38.56,1094300.0,24.6596,24.8205,24.5309,24.814,1094300.0
2010-10-22 09:40:00,38.56,38.71,38.5,38.64,1040000.0,24.814,24.9106,24.7754,24.8655,1040000.0
2010-10-22 09:50:00,38.64,38.67,38.32,38.35,793800.0,24.8655,24.8848,24.6596,24.6789,793800.0
2010-10-22 10:00:00,38.35,38.48,38.28,38.44,616600.0,24.6789,24.7626,24.6339,24.7368,616600.0
2010-10-22 10:10:00,38.44,38.64,38.43,38.64,713700.0,24.7368,24.8655,24.7304,24.8655,713700.0
2010-10-22 10:20:00,38.64,38.65,38.53,38.59,462100.0,24.8655,24.872,24.7947,24.8334,462100.0
2010-10-22 10:30:00,38.6,38.7,38.56,38.58,579400.0,24.8398,24.9041,24.814,24.8269,579400.0
2010-10-22 10:40:00,38.58,38.8,38.58,38.78,565700.0,24.8269,24.9685,24.8269,24.9556,565700.0
2010-10-22 10:50:00,38.79,38.94,38.73,38.78,1030700.0,24.9621,25.0586,24.9234,24.9556,1030700.0
2010-10-22 11:00:00,38.78,38.84,38.73,38.76,461500.0,24.9556,24.9942,24.9234,24.9428,461500.0
2010-10-22 11:10:00,38.76,38.9,38.73,38.82,645700.0,24.9428,25.0328,24.9234,24.9814,645700.0
2010-10-22 11:20:00,38.81,38.87,38.8,38.85,430300.0,24.9749,25.0135,24.9685,25.0007,430300.0
2010-10-22 11:30:00,38.85,38.88,38.82,38.85,263400.0,25.0007,25.02,24.9814,25.0007,263400.0
2010-10-22 11:40:00,38.85,38.93,38.84,38.86,615000.0,25.0007,25.0521,24.9942,25.0071,615000.0
2010-10-22 11:50:00,38.88,39.09,38.84,38.93,945000.0,25.02,25.1551,24.9942,25.0521,945000.0
2010-10-22 12:00:00,38.93,39.08,38.91,39.06,675600.0,25.0521,25.1487,25.0393,25.1358,675600.0
2010-10-22 12:10:00,39.06,39.13,38.89,38.94,781600.0,25.1358,25.1809,25.0264,25.0586,781600.0
2010-10-22 12:20:00,38.94,39.02,38.93,38.96,556300.0,25.0586,25.1101,25.0521,25.0715,556300.0
2010-10-22 12:30:00,38.97,38.97,38.78,38.8,451400.0,25.0779,25.0779,24.9556,24.9685,451400.0
2010-10-22 12:40:00,38.8,38.83,38.61,38.77,578300.0,24.9685,24.9878,24.8462,24.9492,578300.0
2010-10-22 12:50:00,38.77,38.81,38.67,38.73,249300.0,24.9492,24.9749,24.8848,24.9234,249300.0
2010-10-22 13:00:00,38.73,38.78,38.7,38.77,201600.0,24.9234,24.9556,24.9041,24.9492,201600.0
2010-10-22 13:10:00,38.78,38.88,38.76,38.81,234200.0,24.9556,25.02,24.9428,24.9749,234200.0
2010-10-22 13:20:00,38.8,38.88,38.79,38.83,497600.0,24.9685,25.02,24.9621,24.9878,497600.0
2010-10-22 13:30:00,38.83,38.91,38.83,38.88,218700.0,24.9878,25.0393,24.9878,25.02,218700.0
2010-10-22 13:40:00,38.88,38.9,38.85,38.86,224600.0,25.02,25.0328,25.0007,25.0071,224600.0
2010-10-22 13:50:00,38.86,38.86,38.74,38.75,230900.0,25.0071,25.0071,24.9299,24.9363,230900.0
2010-10-22 14:00:00,38.75,38.83,38.71,38.83,238200.0,24.9363,24.9878,24.9106,24.9878,238200.0
2010-10-22 14:10:00,38.82,38.88,38.82,38.88,223100.0,24.9814,25.02,24.9814,25.02,223100.0
2010-10-22 14:20:00,38.88,38.95,38.85,38.93,190600.0,25.02,25.065,25.0007,25.0521,190600.0
2010-10-22 14:30:00,38.93,38.94,38.82,38.83,333100.0,25.0521,25.0586,24.9814,24.9878,333100.0
2010-10-22 14:40:00,38.83,38.85,38.77,38.77,237400.0,24.9878,25.0007,24.9492,24.9492,237400.0
2010-10-22 14:50:00,38.78,38.82,38.72,38.76,175200.0,24.9556,24.9814,24.917,24.9428,175200.0
2010-10-22 15:00:00,38.77,38.83,38.74,38.8,1110000.0,24.9492,24.9878,24.9299,24.9685,1110000.0
2010-10-22 15:10:00,38.8,38.83,38.77,38.8,166300.0,24.9685,24.9878,24.9492,24.9685,166300.0
2010-10-22 15:20:00,38.81,38.85,38.7,38.74,511100.0,24.9749,25.0007,24.9041,24.9299,511100.0
2010-10-22 15:30:00,38.74,38.79,38.71,38.72,227000.0,24.9299,24.9621,24.9106,24.917,227000.0
2010-10-22 15:40:00,38.72,38.75,38.6,38.71,597900.0,24.917,24.9363,24.8398,24.9106,597900.0
2010-10-22 15:50:00,38.7,38.76,38.69,38.74,741300.0,24.9041,24.9428,24.8977,24.9299,741300.0
2010-10-25 09:30:00,39.28,39.7,39.25,39.57,1949900.0,25.2774,25.5477,25.2581,25.464,1949900.0
2010-10-25 09:40:00,39.57,39.67,39.5,39.56,1190800.0,25.464,25.5284,25.419,25.4576,1190800.0
2010-10-25 09:50:00,39.55,39.88,39.54,39.74,1476500.0,25.4511,25.6635,25.4447,25.5734,1476500.0
2010-10-25 10:00:00,39.75,39.82,39.65,39.66,976100.0,25.5798,25.6249,25.5155,25.5219,976100.0
2010-10-25 10:10:00,39.67,39.77,39.6,39.6,531600.0,25.5284,25.5927,25.4833,25.4833,531600.0
2010-10-25 10:20:00,39.6,39.67,39.52,39.61,561900.0,25.4833,25.5284,25.4318,25.4897,561900.0
2010-10-25 10:30:00,39.61,39.65,39.5,39.53,504200.0,25.4897,25.5155,25.419,25.4383,504200.0
2010-10-25 10:40:00,39.53,39.57,39.32,39.33,730800.0,25.4383,25.464,25.3031,25.3096,730800.0
2010-10-25 10:50:00,39.33,39.4,39.27,39.36,561900.0,25.3096,25.3546,25.2709,25.3289,561900.0
2010-10-25 11:00:00,39.35,39.45,39.28,39.44,417200.0,25.3224,25.3868,25.2774,25.3803,417200.0
2010-10-25 11:10:00,39.43,39.52,39.39,39.49,432500.0,25.3739,25.4318,25.3482,25.4125,432500.0
2010-10-25 11:20:00,39.49,39.52,39.35,39.45,262200.0,25.4125,25.4318,25.3224,25.3868,262200.0
2010-10-25 11:30:00,39.45,39.6,39.45,39.5,414000.0,25.3868,25.4833,25.3868,25.419,414000.0
2010-10-25 11:40:00,39.5,39.58,39.46,39.54,234800.0,25.419,25.4704,25.3932,25.4447,234800.0
2010-10-25 11:50:00,39.55,39.55,39.41,39.45,979900.0,25.4511,25.4511,25.361,25.3868,979900.0
2010-10-25 12:00:00,39.45,39.51,39.43,39.46,135900.0,25.3868,25.4254,25.3739,25.3932,135900.0
2010-10-25 12:10:00,39.48,39.5,39.4,39.42,224000.0,25.4061,25.419,25.3546,25.3675,224000.0
2010-10-25 12:20:00,39.42,39.43,39.25,39.36,502700.0,25.3675,25.3739,25.2581,25.3289,502700.0
2010-10-25 12:30:00,39.36,39.39,39.27,39.34,229600.0,25.3289,25.3482,25.2709,25.316,229600.0
2010-10-25 12:40:00,39.35,39.43,39.34,39.38,158900.0,25.3224,25.3739,25.316,25.3417,158900.0
2010-10-25 12:50:00,39.39,39.44,39.35,39.36,138100.0,25.3482,25.3803,25.3224,25.3289,138100.0
2010-10-25 13:00:00,39.36,39.43,39.32,39.42,170800.0,25.3289,25.3739,25.3031,25.3675,170800.0
2010-10-25 13:10:00,39.41,39.51,39.41,39.5,184400.0,25.361,25.4254,25.361,25.419,184400.0
2010-10-25 13:20:00,39.51,39.56,39.5,39.52,216600.0,25.4254,25.4576,25.419,25.4318,216600.0
2010-10-25 13:30:00,39.52,39.63,39.52,39.6,396400.0,25.4318,25.5026,25.4318,25.4833,396400.0
2010-10-25 13:40:00,39.61,39.63,39.53,39.54,193000.0,25.4897,25.5026,25.4383,25.4447,193000.0
2010-10-25 13:50:00,39.54,39.55,39.49,39.55,131200.0,25.4447,25.4511,25.4125,25.4511,131200.0
2010-10-25 14:00:00,39.54,39.58,39.48,39.57,141800.0,25.4447,25.4704,25.4061,25.464,141800.0
2010-10-25 14:10:00,39.58,39.59,39.49,39.52,825500.0,25.4704,25.4769,25.4125,25.4318,825500.0
2010-10-25 14:20:00,39.52,39.6,39.51,39.52,160000.0,25.4318,25.4833,25.4254,25.4318,160000.0
2010-10-25 14:30:00,39.53,39.6,39.36,39.48,416200.0,25.4383,25.4833,25.3289,25.4061,416200.0
2010-10-25 14:40:00,39.49,39.49,39.34,39.39,332400.0,25.4125,25.4125,25.316,25.3482,332400.0
2010-10-25 14:50:00,39.4,39.49,39.4,39.46,215700.0,25.3546,25.4125,25.3546,25.3932,215700.0
2010-10-25 15:00:00,39.47,39.59,39.47,39.58,337800.0,25.3996,25.4769,25.3996,25.4704,337800.0
2010-10-25 15:10:00,39.58,39.59,39.52,39.59,192600.0,25.4704,25.4769,25.4318,25.4769,192600.0
2010-10-25 15:20:00,39.59,39.75,39.58,39.7,922500.0,25.4769,25.5798,25.4704,25.5477,922500.0
2010-10-25 15:30:00,39.7,39.72,39.54,39.54,499700.0,25.5477,25.5605,25.4447,25.4447,499700.0
2010-10-25 15:40:00,39.55,39.63,39.4,39.46,1022900.0,25.4511,25.5026,25.3546,25.3932,1022900.0
2010-10-25 15:50:00,39.45,39.52,39.4,39.43,801700.0,25.3868,25.4318,25.3546,25.3739,801700.0
2010-10-26 09:30:00,39.31,39.49,39.15,39.42,917400.0,25.2967,25.4125,25.1937,25.3675,917400.0
2010-10-26 09:40:00,39.41,39.76,39.41,39.63,1053100.0,25.361,25.5863,25.361,25.5026,1053100.0
2010-10-26 09:50:00,39.63,39.82,39.63,39.75,665400.0,25.5026,25.6249,25.5026,25.5798,665400.0
2010-10-26 10:00:00,39.76,40.12,39.75,40.01,1915800.0,25.5863,25.8179,25.5798,25.7471,1915800.0
2010-10-26 10:10:00,40.0,40.25,39.96,40.24,1122800.0,25.7407,25.9016,25.715,25.8952,1122800.0
2010-10-26 10:20:00,40.24,40.36,40.18,40.24,1241200.0,25.8952,25.9724,25.8565,25.8952,1241200.0
2010-10-26 10:30:00,40.24,40.33,40.06,40.08,747300.0,25.8952,25.9531,25.7793,25.7922,747300.0
2010-10-26 10:40:00,40.08,40.37,40.05,40.34,791100.0,25.7922,25.9788,25.7729,25.9595,791100.0
2010-10-26 10:50:00,40.33,40.44,40.28,40.4,823500.0,25.9531,26.0239,25.9209,25.9981,823500.0
2010-10-26 11:00:00,40.4,40.49,40.31,40.34,883600.0,25.9981,26.056,25.9402,25.9595,883600.0
2010-10-26 11:10:00,40.34,40.58,40.28,40.5,940400.0,25.9595,26.114,25.9209,26.0625,940400.0
2010-10-26 11:20:00,40.5,40.66,40.49,40.59,794600.0,26.0625,26.1654,26.056,26.1204,794600.0
2010-10-26 11:30:00,40.58,40.66,40.57,40.61,816100.0,26.114,26.1654,26.1075,26.1333,816100.0
2010-10-26 11:40:00,40.6,40.63,40.5,40.53,693700.0,26.1268,26.1461,26.0625,26.0818,693700.0
2010-10-26 11:50:00,40.53,40.59,40.51,40.53,251100.0,26.0818,26.1204,26.0689,26.0818,251100.0
2010-10-26 12:00:00,40.54,40.63,40.51,40.63,406800.0,26.0882,26.1461,26.0689,26.1461,406800.0
2010-10-26 12:10:00,40.63,40.79,40.62,40.78,1007000.0,26.1461,26.2491,26.1397,26.2427,1007000.0
2010-10-26 12:20:00,40.79,40.84,40.75,40.81,811100.0,26.2491,26.2813,26.2234,26.262,811100.0
2010-10-26 12:30:00,40.81,40.83,40.69,40.73,513000.0,26.262,26.2748,26.1847,26.2105,513000.0
2010-10-26 12:40:00,40.73,40.75,40.64,40.72,251800.0,26.2105,26.2234,26.1526,26.204,251800.0
2010-10-26 12:50:00,40.71,40.73,40.65,40.68,194000.0,26.1976,26.2105,26.159,26.1783,194000.0
2010-10-26 13:00:00,40.68,40.8,40.66,40.78,365600.0,26.1783,26.2555,26.1654,26.2427,365600.0
2010-10-26 13:10:00,40.79,40.84,40.71,40.75,402500.0,26.2491,26.2813,26.1976,26.2234,402500.0
2010-10-26 13:20:00,40.74,40.77,40.67,40.68,340900.0,26.2169,26.2362,26.1719,26.1783,340900.0
2010-10-26 13:30:00,40.68,40.71,40.58,40.6,271800.0,26.1783,26.1976,26.114,26.1268,271800.0
2010-10-26 13:40:00,40.59,40.73,40.58,40.67,337700.0,26.1204,26.2105,26.114,26.1719,337700.0
2010-10-26 13:50:00,40.67,40.69,40.51,40.59,380800.0,26.1719,26.1847,26.0689,26.1204,380800.0
2010-10-26 14:00:00,40.58,40.65,40.44,40.51,540100.0,26.114,26.159,26.0239,26.0689,540100.0
2010-10-26 14:10:00,40.5,40.55,40.41,40.53,521900.0,26.0625,26.0946,26.0046,26.0818,521900.0
2010-10-26 14:20:00,40.53,40.68,40.53,40.66,487100.0,26.0818,26.1783,26.0818,26.1654,487100.0
2010-10-26 14:30:00,40.66,40.73,40.57,40.68,639100.0,26.1654,26.2105,26.1075,26.1783,639100.0
2010-10-26 14:40:00,40.68,40.75,40.67,40.71,393600.0,26.1783,26.2234,26.1719,26.1976,393600.0
2010-10-26 14:50:00,40.7,40.77,40.66,40.74,495100.0,26.1912,26.2362,26.1654,26.2169,495100.0
2010-10-26 15:00:00,40.75,40.92,40.73,40.9,1069600.0,26.2234,26.3327,26.2105,26.3199,1069600.0
2010-10-26 15:10:00,40.9,41.01,40.9,41.0,1172300.0,26.3199,26.3907,26.3199,26.3842,1172300.0
2010-10-26 15:20:00,41.0,41.0,40.94,40.96,863400.0,26.3842,26.3842,26.3456,26.3585,863400.0
2010-10-26 15:30:00,40.97,40.97,40.88,40.92,843500.0,26.3649,26.3649,26.307,26.3327,843500.0
2010-10-26 15:40:00,40.93,40.95,40.84,40.9,886300.0,26.3392,26.3521,26.2813,26.3199,886300.0
2010-10-26 15:50:00,40.9,41.0,40.86,40.99,2121900.0,26.3199,26.3842,26.2941,26.3778,2121900.0
2010-10-27 09:30:00,41.07,41.11,40.82,41.0,1903100.0,26.4293,26.455,26.2684,26.3842,1903100.0
2010-10-27 09:40:00,40.99,41.02,40.67,40.73,1586000.0,26.3778,26.3971,26.1719,26.2105,1586000.0
2010-10-27 09:50:00,40.73,41.04,40.73,41.01,1468000.0,26.2105,26.41,26.2105,26.3907,1468000.0
2010-10-27 10:00:00,41.01,41.1,40.84,40.99,1016400.0,26.3907,26.4486,26.2813,26.3778,1016400.0
2010-10-27 10:10:00,40.99,41.01,40.88,40.93,693500.0,26.3778,26.3907,26.307,26.3392,693500.0
2010-10-27 10:20:00,40.93,40.95,40.75,40.85,843700.0,26.3392,26.3521,26.2234,26.2877,843700.0
2010-10-27 10:30:00,40.85,40.96,40.79,40.94,562900.0,26.2877,26.3585,26.2491,26.3456,562900.0
2010-10-27 10:40:00,40.94,40.95,40.87,40.92,527200.0,26.3456,26.3521,26.3006,26.3327,527200.0
2010-10-27 10:50:00,40.92,40.93,40.74,40.74,954100.0,26.3327,26.3392,26.2169,26.2169,954100.0
2010-10-27 11:00:00,40.75,40.8,40.45,40.48,1617900.0,26.2234,26.2555,26.0303,26.0496,1617900.0
2010-10-27 11:10:00,40.47,40.59,40.33,40.54,1047700.0,26.0432,26.1204,25.9531,26.0882,1047700.0
2010-10-27 11:20:00,40.53,40.63,40.43,40.43,509700.0,26.0818,26.1461,26.0174,26.0174,509700.0
2010-10-27 11:30:00,40.43,40.61,40.36,40.61,553000.0,26.0174,26.1333,25.9724,26.1333,553000.0
2010-10-27 11:40:00,40.61,40.68,40.59,40.62,512700.0,26.1333,26.1783,26.1204,26.1397,512700.0
2010-10-27 11:50:00,40.62,40.74,40.6,40.7,382900.0,26.1397,26.2169,26.1268,26.1912,382900.0
2010-10-27 12:00:00,40.7,40.73,40.6,40.63,298700.0,26.1912,26.2105,26.1268,26.1461,298700.0
2010-10-27 12:10:00,40.64,40.66,40.51,40.52,302600.0,26.1526,26.1654,26.0689,26.0753,302600.0
2010-10-27 12:20:00,40.51,40.66,40.51,40.61,224000.0,26.0689,26.1654,26.0689,26.1333,224000.0
2010-10-27 12:30:00,40.61,40.65,40.48,40.51,357200.0,26.1333,26.159,26.0496,26.0689,357200.0
2010-10-27 12:40:00,40.51,40.55,40.46,40.53,247200.0,26.0689,26.0946,26.0367,26.0818,247200.0
2010-10-27 12:50:00,40.54,40.6,40.51,40.53,154900.0,26.0882,26.1268,26.0689,26.0818,154900.0
2010-10-27 13:00:00,40.53,40.57,40.48,40.5,296100.0,26.0818,26.1075,26.0496,26.0625,296100.0
2010-10-27 13:10:00,40.5,40.55,40.44,40.54,524300.0,26.0625,26.0946,26.0239,26.0882,524300.0
2010-10-27 13:20:00,40.55,40.8,40.53,40.78,546900.0,26.0946,26.2555,26.0818,26.2427,546900.0
2010-10-27 13:30:00,40.78,40.78,40.67,40.69,325100.0,26.2427,26.2427,26.1719,26.1847,325100.0
2010-10-27 13:40:00,40.69,40.77,40.64,40.75,346500.0,26.1847,26.2362,26.1526,26.2234,346500.0
2010-10-27 13:50:00,40.74,40.92,40.74,40.9,416700.0,26.2169,26.3327,26.2169,26.3199,416700.0
2010-10-27 14:00:00,40.91,41.0,40.86,40.95,554800.0,26.3263,26.3842,26.2941,26.3521,554800.0
2010-10-27 14:10:00,40.94,41.03,40.94,40.97,730800.0,26.3456,26.4035,26.3456,26.3649,730800.0
2010-10-27 14:20:00,40.97,41.01,40.95,40.96,383100.0,26.3649,26.3907,26.3521,26.3585,383100.0
2010-10-27 14:30:00,40.97,41.01,40.91,41.0,493800.0,26.3649,26.3907,26.3263,26.3842,493800.0
2010-10-27 14:40:00,41.0,41.01,40.96,40.97,581600.0,26.3842,26.3907,26.3585,26.3649,581600.0
2010-10-27 14:50:00,40.97,41.08,40.97,40.99,586400.0,26.3649,26.4357,26.3649,26.3778,586400.0
2010-10-27 15:00:00,41.0,41.06,40.99,41.0,454800.0,26.3842,26.4228,26.3778,26.3842,454800.0
2010-10-27 15:10:00,41.0,41.01,40.79,40.88,732100.0,26.3842,26.3907,26.2491,26.307,732100.0
2010-10-27 15:20:00,40.88,40.99,40.84,40.92,490600.0,26.307,26.3778,26.2813,26.3327,490600.0
2010-10-27 15:30:00,40.91,41.06,40.9,41.06,699800.0,26.3263,26.4228,26.3199,26.4228,699800.0
2010-10-27 15:40:00,41.05,41.07,40.94,40.96,716000.0,26.4164,26.4293,26.3456,26.3585,716000.0
2010-10-27 15:50:00,40.97,41.07,40.94,41.01,1185200.0,26.3649,26.4293,26.3456,26.3907,1185200.0
2010-10-28 09:30:00,46.1,46.15,45.0,45.38,6451900.0,29.6662,29.6983,28.9583,29.2028,6451900.0
2010-10-28 09:40:00,45.37,45.4,44.84,45.08,4518200.0,29.1964,29.2157,28.8553,29.0098,4518200.0
2010-10-28 09:50:00,45.09,45.25,44.67,44.76,3159200.0,29.0162,29.1192,28.7459,28.8039,3159200.0
2010-10-28 10:00:00,44.83,45.2,44.66,45.19,2480500.0,28.8489,29.087,28.7395,29.0806,2480500.0
2010-10-28 10:10:00,45.19,45.2,44.76,44.9,2229000.0,29.0806,29.087,28.8039,28.894,2229000.0
2010-10-28 10:20:00,44.89,44.9,44.18,44.27,2818800.0,28.8875,28.894,28.4306,28.4885,2818800.0
2010-10-28 10:30:00,44.28,44.5,44.15,44.43,2428300.0,28.495,28.6365,28.4113,28.5915,2428300.0
2010-10-28 10:40:00,44.42,44.54,44.25,44.41,1463900.0,28.5851,28.6623,28.4757,28.5786,1463900.0
2010-10-28 10:50:00,44.42,44.64,44.4,44.61,1477800.0,28.5851,28.7266,28.5722,28.7073,1477800.0
2010-10-28 11:00:00,44.61,44.89,44.58,44.87,1244100.0,28.7073,28.8875,28.688,28.8746,1244100.0
2010-10-28 11:10:00,44.88,44.95,44.78,44.85,1206600.0,28.8811,28.9261,28.8167,28.8618,1206600.0
2010-10-28 11:20:00,44.85,45.01,44.81,44.89,1050400.0,28.8618,28.9647,28.836,28.8875,1050400.0
2010-10-28 11:30:00,44.88,44.93,44.66,44.66,1333900.0,28.8811,28.9133,28.7395,28.7395,1333900.0
2010-10-28 11:40:00,44.65,44.8,44.62,44.75,754900.0,28.7331,28.8296,28.7138,28.7974,754900.0
2010-10-28 11:50:00,44.75,44.76,44.5,44.54,890200.0,28.7974,28.8039,28.6365,28.6623,890200.0
2010-10-28 12:00:00,44.53,44.68,44.44,44.59,981400.0,28.6558,28.7524,28.5979,28.6945,981400.0
2010-10-28 12:10:00,44.59,44.6,44.4,44.5,781600.0,28.6945,28.7009,28.5722,28.6365,781600.0
2010-10-28 12:20:00,44.5,44.5,44.3,44.3,659300.0,28.6365,28.6365,28.5078,28.5078,659300.0
2010-10-28 12:30:00,44.31,44.45,44.23,44.24,603100.0,28.5143,28.6044,28.4628,28.4692,603100.0
2010-10-28 12:40:00,44.23,44.4,44.09,44.22,980200.0,28.4628,28.5722,28.3727,28.4564,980200.0
2010-10-28 12:50:00,44.23,44.27,44.12,44.2,659600.0,28.4628,28.4885,28.392,28.4435,659600.0
2010-10-28 13:00:00,44.21,44.47,44.18,44.43,942900.0,28.4499,28.6172,28.4306,28.5915,942900.0
2010-10-28 13:10:00,44.43,44.59,44.43,44.57,767400.0,28.5915,28.6945,28.5915,28.6816,767400.0
2010-10-28 13:20:00,44.57,44.58,44.4,44.5,548400.0,28.6816,28.688,28.5722,28.6365,548400.0
2010-10-28 13:30:00,44.5,44.54,44.4,44.41,451000.0,28.6365,28.6623,28.5722,28.5786,451000.0
2010-10-28 13:40:00,44.42,44.44,44.25,44.29,563800.0,28.5851,28.5979,28.4757,28.5014,563800.0
2010-10-28 13:50:00,44.29,44.38,44.25,44.31,365600.0,28.5014,28.5593,28.4757,28.5143,365600.0
2010-10-28 14:00:00,44.31,44.46,44.28,44.4,556600.0,28.5143,28.6108,28.495,28.5722,556600.0
2010-10-28 14:10:00,44.4,44.42,43.97,44.06,1365200.0,28.5722,28.5851,28.2955,28.3534,1365200.0
2010-10-28 14:20:00,44.05,44.11,43.78,43.95,1507500.0,28.347,28.3856,28.1732,28.2826,1507500.0
2010-10-28 14:30:00,43.94,44.07,43.78,43.8,974700.0,28.2762,28.3598,28.1732,28.1861,974700.0
2010-10-28 14:40:00,43.8,43.95,43.68,43.9,1104700.0,28.1861,28.2826,28.1089,28.2504,1104700.0
2010-10-28 14:50:00,43.9,43.95,43.79,43.87,639200.0,28.2504,28.2826,28.1796,28.2311,639200.0
2010-10-28 15:00:00,43.85,44.19,43.85,44.16,1344500.0,28.2183,28.4371,28.2183,28.4177,1344500.0
2010-10-28 15:10:00,44.16,44.53,44.16,44.48,2006900.0,28.4177,28.6558,28.4177,28.6237,2006900.0
2010-10-28 15:20:00,44.47,44.5,44.26,44.42,1099700.0,28.6172,28.6365,28.4821,28.5851,1099700.0
2010-10-28 15:30:00,44.42,44.79,44.36,44.79,5013900.0,28.5851,28.8232,28.5465,28.8232,5013900.0
2010-10-28 15:40:00,44.79,44.94,44.7,44.87,1946200.0,28.8232,28.9197,28.7652,28.8746,1946200.0
2010-10-28 15:50:00,44.88,44.91,44.55,44.57,2029500.0,28.8811,28.9004,28.6687,28.6816,2029500.0
2010-10-29 09:30:00,44.81,44.84,44.46,44.83,1388200.0,28.836,28.8553,28.6108,28.8489,1388200.0
2010-10-29 09:40:00,44.83,45.03,44.81,44.83,1716500.0,28.8489,28.9776,28.836,28.8489,1716500.0
2010-10-29 09:50:00,44.83,44.88,44.65,44.82,911900.0,28.8489,28.8811,28.7331,28.8425,911900.0
2010-10-29 10:00:00,44.83,45.01,44.73,44.93,1304900.0,28.8489,28.9647,28.7846,28.9133,1304900.0
2010-10-29 10:10:00,44.93,45.25,44.89,45.15,1646700.0,28.9133,29.1192,28.8875,29.0548,1646700.0
2010-10-29 10:20:00,45.16,45.49,45.12,45.37,1510900.0,29.0613,29.2736,29.0355,29.1964,1510900.0
2010-10-29 10:30:00,45.37,45.47,45.25,45.43,1042200.0,29.1964,29.2608,29.1192,29.235,1042200.0
2010-10-29 10:40:00,45.42,45.45,45.29,45.44,886300.0,29.2286,29.2479,29.1449,29.2415,886300.0
2010-10-29 10:50:00,45.42,45.71,45.39,45.69,1432700.0,29.2286,29.4152,29.2093,29.4023,1432700.0
2010-10-29 11:00:00,45.69,45.82,45.66,45.81,1150100.0,29.4023,29.486,29.383,29.4796,1150100.0
2010-10-29 11:10:00,45.8,45.81,45.67,45.7,904100.0,29.4731,29.4796,29.3895,29.4088,904100.0
2010-10-29 11:20:00,45.7,45.76,45.58,45.71,925900.0,29.4088,29.4474,29.3315,29.4152,925900.0
2010-10-29 11:30:00,45.71,45.77,45.54,45.61,776500.0,29.4152,29.4538,29.3058,29.3508,776500.0
2010-10-29 11:40:00,45.61,45.69,45.56,45.64,620400.0,29.3508,29.4023,29.3187,29.3702,620400.0
2010-10-29 11:50:00,45.64,45.75,45.57,45.7,474400.0,29.3702,29.4409,29.3251,29.4088,474400.0
2010-10-29 12:00:00,45.7,45.75,45.66,45.69,317000.0,29.4088,29.4409,29.383,29.4023,317000.0
2010-10-29 12:10:00,45.69,45.75,45.62,45.71,345300.0,29.4023,29.4409,29.3573,29.4152,345300.0
2010-10-29 12:20:00,45.71,45.79,45.69,45.74,394200.0,29.4152,29.4667,29.4023,29.4345,394200.0
2010-10-29 12:30:00,45.74,46.0,45.74,45.97,1091800.0,29.4345,29.6018,29.4345,29.5825,1091800.0
2010-10-29 12:40:00,45.96,46.08,45.94,46.01,1160800.0,29.5761,29.6533,29.5632,29.6083,1160800.0
2010-10-29 12:50:00,46.01,46.03,45.89,45.98,588500.0,29.6083,29.6211,29.531,29.589,588500.0
2010-10-29 13:00:00,45.98,45.98,45.65,45.73,1104600.0,29.589,29.589,29.3766,29.4281,1104600.0
2010-10-29 13:10:00,45.73,45.76,45.57,45.62,685300.0,29.4281,29.4474,29.3251,29.3573,685300.0
2010-10-29 13:20:00,45.63,45.86,45.59,45.83,605400.0,29.3637,29.5117,29.338,29.4924,605400.0
2010-10-29 13:30:00,45.83,45.83,45.7,45.7,323600.0,29.4924,29.4924,29.4088,29.4088,323600.0
2010-10-29 13:40:00,45.7,45.81,45.63,45.78,351600.0,29.4088,29.4796,29.3637,29.4602,351600.0
2010-10-29 13:50:00,45.78,45.89,45.77,45.86,356100.0,29.4602,29.531,29.4538,29.5117,356100.0
2010-10-29 14:00:00,45.86,46.0,45.83,45.98,477000.0,29.5117,29.6018,29.4924,29.589,477000.0
2010-10-29 14:10:00,45.98,46.03,45.87,45.91,481900.0,29.589,29.6211,29.5182,29.5439,481900.0
2010-10-29 14:20:00,45.92,45.98,45.88,45.88,330900.0,29.5503,29.589,29.5246,29.5246,330900.0
2010-10-29 14:30:00,45.88,45.91,45.76,45.78,404100.0,29.5246,29.5439,29.4474,29.4602,404100.0
2010-10-29 14:40:00,45.78,45.94,45.77,45.91,344800.0,29.4602,29.5632,29.4538,29.5439,344800.0
2010-10-29 14:50:00,45.91,45.94,45.82,45.89,393800.0,29.5439,29.5632,29.486,29.531,393800.0
2010-10-29 15:00:00,45.89,45.97,45.87,45.94,311400.0,29.531,29.5825,29.5182,29.5632,311400.0
2010-10-29 15:10:00,45.93,45.94,45.8,45.84,429000.0,29.5568,29.5632,29.4731,29.4989,429000.0
2010-10-29 15:20:00,45.84,45.9,45.78,45.84,458200.0,29.4989,29.5375,29.4602,29.4989,458200.0
2010-10-29 15:30:00,45.85,45.92,45.81,45.91,498900.0,29.5053,29.5503,29.4796,29.5439,498900.0
2010-10-29 15:40:00,45.9,45.93,45.77,45.78,785100.0,29.5375,29.5568,29.4538,29.4602,785100.0
2010-10-29 15:50:00,45.79,45.89,45.69,45.88,1376300.0,29.4667,29.531,29.4023,29.5246,1376300.0
2010-11-01 09:30:00,46.42,46.98,46.28,46.95,2289100.0,29.8721,30.2325,29.782,30.2132,2289100.0
2010-11-01 09:40:00,46.96,47.27,46.91,47.21,2331000.0,30.2196,30.4191,30.1874,30.3805,2331000.0
2010-11-01 09:50:00,47.22,47.35,46.93,47.08,2286100.0,30.3869,30.4706,30.2003,30.2968,2286100.0
2010-11-01 10:00:00,47.08,47.24,47.02,47.11,1523500.0,30.2968,30.3998,30.2582,30.3161,1523500.0
2010-11-01 10:10:00,47.1,47.26,47.08,47.19,985500.0,30.3097,30.4127,30.2968,30.3676,985500.0
2010-11-01 10:20:00,47.2,47.48,47.19,47.3,1997600.0,30.374,30.5542,30.3676,30.4384,1997600.0
2010-11-01 10:30:00,47.29,47.37,47.11,47.14,1138000.0,30.432,30.4834,30.3161,30.3354,1138000.0
2010-11-01 10:40:00,47.14,47.39,47.13,47.39,656800.0,30.3354,30.4963,30.329,30.4963,656800.0
2010-11-01 10:50:00,47.39,47.45,47.3,47.38,954500.0,30.4963,30.5349,30.4384,30.4899,954500.0
2010-11-01 11:00:00,47.37,47.38,47.2,47.3,994400.0,30.4834,30.4899,30.374,30.4384,994400.0
2010-11-01 11:10:00,47.29,47.38,47.11,47.22,1048500.0,30.432,30.4899,30.3161,30.3869,1048500.0
2010-11-01 11:20:00,47.22,47.24,47.0,47.03,1109000.0,30.3869,30.3998,30.2453,30.2646,1109000.0
2010-11-01 11:30:00,47.03,47.05,46.83,46.9,1370600.0,30.2646,30.2775,30.1359,30.181,1370600.0
2010-11-01 11:40:00,46.89,46.95,46.67,46.91,1257200.0,30.1746,30.2132,30.033,30.1874,1257200.0
2010-11-01 11:50:00,46.9,47.12,46.9,47.09,742700.0,30.181,30.3226,30.181,30.3033,742700.0
2010-11-01 12:00:00,47.1,47.11,46.95,46.97,620900.0,30.3097,30.3161,30.2132,30.226,620900.0
2010-11-01 12:10:00,46.97,47.12,46.95,47.06,333600.0,30.226,30.3226,30.2132,30.2839,333600.0
2010-11-01 12:20:00,47.05,47.12,47.03,47.08,305800.0,30.2775,30.3226,30.2646,30.2968,305800.0
2010-11-01 12:30:00,47.08,47.14,47.04,47.1,327900.0,30.2968,30.3354,30.2711,30.3097,327900.0
2010-11-01 12:40:00,47.11,47.14,46.98,47.0,384900.0,30.3161,30.3354,30.2325,30.2453,384900.0
2010-11-01 12:50:00,46.99,47.06,46.9,47.05,325900.0,30.2389,30.2839,30.181,30.2775,325900.0
2010-11-01 13:00:00,47.04,47.12,46.93,47.06,412700.0,30.2711,30.3226,30.2003,30.2839,412700.0
2010-11-01 13:10:00,47.07,47.18,47.02,47.16,427400.0,30.2904,30.3612,30.2582,30.3483,427400.0
2010-11-01 13:20:00,47.15,47.17,47.08,47.16,306400.0,30.3419,30.3547,30.2968,30.3483,306400.0
2010-11-01 13:30:00,47.17,47.27,47.13,47.22,594200.0,30.3547,30.4191,30.329,30.3869,594200.0
2010-11-01 13:40:00,47.23,47.35,47.22,47.34,469000.0,30.3933,30.4706,30.3869,30.4641,469000.0
2010-11-01 13:50:00,47.34,47.38,47.24,47.25,318100.0,30.4641,30.4899,30.3998,30.4062,318100.0
2010-11-01 14:00:00,47.26,47.31,47.22,47.28,259800.0,30.4127,30.4448,30.3869,30.4255,259800.0
2010-11-01 14:10:00,47.28,47.3,47.11,47.2,381500.0,30.4255,30.4384,30.3161,30.374,381500.0
2010-11-01 14:20:00,47.2,47.25,47.13,47.15,317200.0,30.374,30.4062,30.329,30.3419,317200.0
2010-11-01 14:30:00,47.14,47.2,47.01,47.01,631400.0,30.3354,30.374,30.2518,30.2518,631400.0
2010-11-01 14:40:00,47.01,47.15,46.95,46.95,885000.0,30.2518,30.3419,30.2132,30.2132,885000.0
2010-11-01 14:50:00,46.95,47.11,46.9,47.07,765100.0,30.2132,30.3161,30.181,30.2904,765100.0
2010-11-01 15:00:00,47.07,47.1,46.75,46.76,1174200.0,30.2904,30.3097,30.0845,30.0909,1174200.0
2010-11-01 15:10:00,46.77,46.84,46.67,46.77,1022400.0,30.0973,30.1424,30.033,30.0973,1022400.0
2010-11-01 15:20:00,46.77,46.98,46.69,46.93,866600.0,30.0973,30.2325,30.0458,30.2003,866600.0
2010-11-01 15:30:00,46.94,46.98,46.81,46.83,782600.0,30.2067,30.2325,30.1231,30.1359,782600.0
2010-11-01 15:40:00,46.83,47.09,46.83,47.08,877600.0,30.1359,30.3033,30.1359,30.2968,877600.0
2010-11-01 15:50:00,47.08,47.25,47.01,47.24,1404400.0,30.2968,30.4062,30.2518,30.3998,1404400.0
2010-11-02 09:30:00,48.13,48.24,47.76,47.77,2558000.0,30.9725,31.0433,30.7344,30.7408,2558000.0
2010-11-02 09:40:00,47.76,47.94,47.55,47.56,2142800.0,30.7344,30.8502,30.5993,30.6057,2142800.0
2010-11-02 09:50:00,47.56,47.79,47.53,47.66,1591600.0,30.6057,30.7537,30.5864,30.6701,1591600.0
2010-11-02 10:00:00,47.66,47.99,47.65,47.88,1420000.0,30.6701,30.8824,30.6636,30.8116,1420000.0
2010-11-02 10:10:00,47.88,48.06,47.79,47.92,1084500.0,30.8116,30.9275,30.7537,30.8374,1084500.0
2010-11-02 10:20:00,47.93,48.08,47.88,48.02,985500.0,30.8438,30.9403,30.8116,30.9017,985500.0
2010-11-02 10:30:00,48.01,48.02,47.81,47.9,663800.0,30.8953,30.9017,30.7666,30.8245,663800.0
2010-11-02 10:40:00,47.9,48.08,47.87,48.06,642300.0,30.8245,30.9403,30.8052,30.9275,642300.0
2010-11-02 10:50:00,48.06,48.16,47.95,48.0,1091200.0,30.9275,30.9918,30.8567,30.8889,1091200.0
2010-11-02 11:00:00,48.0,48.12,47.97,48.09,546600.0,30.8889,30.9661,30.8696,30.9468,546600.0
2010-11-02 11:10:00,48.1,48.23,48.06,48.18,825200.0,30.9532,31.0369,30.9275,31.0047,825200.0
2010-11-02 11:20:00,48.18,48.33,48.16,48.18,1064200.0,31.0047,31.1012,30.9918,31.0047,1064200.0
2010-11-02 11:30:00,48.18,48.38,48.18,48.36,799000.0,31.0047,31.1334,31.0047,31.1205,799000.0
2010-11-02 11:40:00,48.36,48.36,48.17,48.22,719300.0,31.1205,31.1205,30.9983,31.0304,719300.0
2010-11-02 11:50:00,48.21,48.34,48.21,48.33,396400.0,31.024,31.1077,31.024,31.1012,396400.0
2010-11-02 12:00:00,48.33,48.41,48.28,48.39,458700.0,31.1012,31.1527,31.069,31.1398,458700.0
2010-11-02 12:10:00,48.4,48.46,48.35,48.46,543400.0,31.1463,31.1849,31.1141,31.1849,543400.0
2010-11-02 12:20:00,48.45,48.48,48.39,48.43,459400.0,31.1784,31.1977,31.1398,31.1656,459400.0
2010-11-02 12:30:00,48.43,48.53,48.41,48.5,556200.0,31.1656,31.2299,31.1527,31.2106,556200.0
2010-11-02 12:40:00,48.5,48.65,48.49,48.6,846300.0,31.2106,31.3071,31.2042,31.275,846300.0
2010-11-02 12:50:00,48.6,48.68,48.56,48.57,531900.0,31.275,31.3264,31.2492,31.2557,531900.0
2010-11-02 13:00:00,48.57,48.72,48.56,48.7,520000.0,31.2557,31.3522,31.2492,31.3393,520000.0
2010-11-02 13:10:00,48.7,48.73,48.65,48.69,475600.0,31.3393,31.3586,31.3071,31.3329,475600.0
2010-11-02 13:20:00,48.69,48.7,48.57,48.58,503100.0,31.3329,31.3393,31.2557,31.2621,503100.0
2010-11-02 13:30:00,48.58,48.75,48.58,48.72,511100.0,31.2621,31.3715,31.2621,31.3522,511100.0
2010-11-02 13:40:00,48.72,48.73,48.6,48.61,522300.0,31.3522,31.3586,31.275,31.2814,522300.0
2010-11-02 13:50:00,48.61,48.66,48.55,48.56,518200.0,31.2814,31.3136,31.2428,31.2492,518200.0
2010-11-02 14:00:00,48.56,48.64,48.51,48.61,593100.0,31.2492,31.3007,31.2171,31.2814,593100.0
2010-11-02 14:10:00,48.61,48.63,48.4,48.41,899700.0,31.2814,31.2943,31.1463,31.1527,899700.0
2010-11-02 14:20:00,48.41,48.64,48.41,48.59,783500.0,31.1527,31.3007,31.1527,31.2685,783500.0
2010-11-02 14:30:00,48.59,48.67,48.55,48.6,628900.0,31.2685,31.32,31.2428,31.275,628900.0
2010-11-02 14:40:00,48.6,48.65,48.51,48.58,493500.0,31.275,31.3071,31.2171,31.2621,493500.0
2010-11-02 14:50:00,48.57,48.71,48.57,48.66,519400.0,31.2557,31.3458,31.2557,31.3136,519400.0
2010-11-02 15:00:00,48.67,48.78,48.66,48.76,542000.0,31.32,31.3908,31.3136,31.3779,542000.0
2010-11-02 15:10:00,48.76,48.9,48.74,48.89,862300.0,31.3779,31.468,31.3651,31.4616,862300.0
2010-11-02 15:20:00,48.88,48.89,48.8,48.82,381200.0,31.4552,31.4616,31.4037,31.4165,381200.0
2010-11-02 15:30:00,48.83,48.89,48.8,48.82,550100.0,31.423,31.4616,31.4037,31.4165,550100.0
2010-11-02 15:40:00,48.83,48.95,48.77,48.94,1179900.0,31.423,31.5002,31.3844,31.4938,1179900.0
2010-11-02 15:50:00,48.94,49.05,48.93,49.04,1709600.0,31.4938,31.5645,31.4873,31.5581,1709600.0
2010-11-03 09:30:00,48.67,48.83,48.27,48.58,3047700.0,31.32,31.423,31.0626,31.2621,3047700.0
2010-11-03 09:40:00,48.58,48.93,48.41,48.89,2282100.0,31.2621,31.4873,31.1527,31.4616,2282100.0
2010-11-03 09:50:00,48.85,48.92,48.7,48.74,1171000.0,31.4358,31.4809,31.3393,31.3651,1171000.0
2010-11-03 10:00:00,48.74,48.88,48.6,48.88,1009100.0,31.3651,31.4552,31.275,31.4552,1009100.0
2010-11-03 10:10:00,48.88,48.94,48.72,48.76,1007400.0,31.4552,31.4938,31.3522,31.3779,1007400.0
2010-11-03 10:20:00,48.76,48.85,48.66,48.68,764400.0,31.3779,31.4358,31.3136,31.3264,764400.0
2010-11-03 10:30:00,48.68,48.77,48.65,48.67,740300.0,31.3264,31.3844,31.3071,31.32,740300.0
2010-11-03 10:40:00,48.67,48.71,48.46,48.57,1286200.0,31.32,31.3458,31.1849,31.2557,1286200.0
2010-11-03 10:50:00,48.58,48.69,48.55,48.65,644000.0,31.2621,31.3329,31.2428,31.3071,644000.0
2010-11-03 11:00:00,48.65,48.69,48.57,48.59,616600.0,31.3071,31.3329,31.2557,31.2685,616600.0
2010-11-03 11:10:00,48.6,48.69,48.52,48.52,857100.0,31.275,31.3329,31.2235,31.2235,857100.0
2010-11-03 11:20:00,48.53,48.53,48.11,48.25,1933100.0,31.2299,31.2299,30.9596,31.0497,1933100.0
2010-11-03 11:30:00,48.26,48.49,48.24,48.48,849300.0,31.0562,31.2042,31.0433,31.1977,849300.0
2010-11-03 11:40:00,48.48,48.51,48.37,48.45,701100.0,31.1977,31.2171,31.127,31.1784,701100.0
2010-11-03 11:50:00,48.45,48.49,48.42,48.46,298500.0,31.1784,31.2042,31.1591,31.1849,298500.0
2010-11-03 12:00:00,48.45,48.45,48.32,48.39,462200.0,31.1784,31.1784,31.0948,31.1398,462200.0
2010-11-03 12:10:00,48.39,48.49,48.38,48.46,328800.0,31.1398,31.2042,31.1334,31.1849,328800.0
2010-11-03 12:20:00,48.47,48.57,48.43,48.56,367100.0,31.1913,31.2557,31.1656,31.2492,367100.0
2010-11-03 12:30:00,48.56,48.66,48.54,48.64,509300.0,31.2492,31.3136,31.2364,31.3007,509300.0
2010-11-03 12:40:00,48.63,48.67,48.58,48.59,339700.0,31.2943,31.32,31.2621,31.2685,339700.0
2010-11-03 12:50:00,48.6,48.92,48.59,48.85,1186000.0,31.275,31.4809,31.2685,31.4358,1186000.0
2010-11-03 13:00:00,48.84,49.38,48.84,49.22,1940600.0,31.4294,31.7769,31.4294,31.6739,1940600.0
2010-11-03 13:10:00,49.23,49.45,49.21,49.31,947500.0,31.6804,31.822,31.6675,31.7319,947500.0
2010-11-03 13:20:00,49.3,49.76,49.28,49.65,1900800.0,31.7254,32.0214,31.7126,31.9507,1900800.0
2010-11-03 13:30:00,49.66,49.66,49.51,49.63,1076200.0,31.9571,31.9571,31.8606,31.9378,1076200.0
2010-11-03 13:40:00,49.62,49.84,49.57,49.8,1356500.0,31.9314,32.0729,31.8992,32.0472,1356500.0
2010-11-03 13:50:00,49.82,49.83,49.58,49.61,898200.0,32.0601,32.0665,31.9056,31.9249,898200.0
2010-11-03 14:00:00,49.61,49.85,49.6,49.72,784700.0,31.9249,32.0794,31.9185,31.9957,784700.0
2010-11-03 14:10:00,49.71,49.87,49.5,49.72,1128700.0,31.9893,32.0922,31.8541,31.9957,1128700.0
2010-11-03 14:20:00,49.67,49.76,49.12,49.23,2260300.0,31.9635,32.0214,31.6096,31.6804,2260300.0
2010-11-03 14:30:00,49.23,49.46,48.98,49.43,2540200.0,31.6804,31.8284,31.5195,31.8091,2540200.0
2010-11-03 14:40:00,49.44,49.7,49.35,49.56,1591400.0,31.8155,31.9828,31.7576,31.8927,1591400.0
2010-11-03 14:50:00,49.53,49.66,49.51,49.56,985500.0,31.8734,31.9571,31.8606,31.8927,985500.0
2010-11-03 15:00:00,49.57,49.74,49.53,49.73,1040900.0,31.8992,32.0086,31.8734,32.0021,1040900.0
2010-11-03 15:10:00,49.73,49.87,49.69,49.72,1007700.0,32.0021,32.0922,31.9764,31.9957,1007700.0
2010-11-03 15:20:00,49.71,49.75,49.61,49.64,783800.0,31.9893,32.015,31.9249,31.9442,783800.0
2010-11-03 15:30:00,49.64,49.73,49.52,49.69,1094300.0,31.9442,32.0021,31.867,31.9764,1094300.0
2010-11-03 15:40:00,49.69,49.73,49.59,49.71,1122800.0,31.9764,32.0021,31.912,31.9893,1122800.0
2010-11-03 15:50:00,49.72,49.9,49.65,49.9,1375300.0,31.9957,32.1115,31.9507,32.1115,1375300.0
2010-11-04 09:30:00,50.72,51.07,50.5,50.74,3411900.0,32.6392,32.8645,32.4977,32.6521,3411900.0
2010-11-04 09:40:00,50.74,50.79,50.35,50.64,3065400.0,32.6521,32.6843,32.4011,32.5877,3065400.0
2010-11-04 09:50:00,50.65,50.97,50.57,50.79,1887100.0,32.5942,32.8001,32.5427,32.6843,1887100.0
2010-11-04 10:00:00,50.79,50.94,50.5,50.6,1892900.0,32.6843,32.7808,32.4977,32.562,1892900.0
2010-11-04 10:10:00,50.61,50.88,50.57,50.8,1335800.0,32.5684,32.7422,32.5427,32.6907,1335800.0
2010-11-04 10:20:00,50.8,50.84,50.68,50.78,928800.0,32.6907,32.7164,32.6135,32.6778,928800.0
2010-11-04 10:30:00,50.78,50.79,50.25,50.38,2324500.0,32.6778,32.6843,32.3368,32.4204,2324500.0
2010-11-04 10:40:00,50.38,50.68,50.29,50.6,1470900.0,32.4204,32.6135,32.3625,32.562,1470900.0
2010-11-04 10:50:00,50.6,50.69,50.32,50.32,1231800.0,32.562,32.6199,32.3818,32.3818,1231800.0
2010-11-04 11:00:00,50.33,50.6,50.24,50.29,1389500.0,32.3883,32.562,32.3303,32.3625,1389500.0
2010-11-04 11:10:00,50.28,50.67,50.28,50.58,1210000.0,32.3561,32.607,32.3561,32.5491,1210000.0
2010-11-04 11:20:00,50.59,50.85,50.52,50.8,1316300.0,32.5556,32.7229,32.5105,32.6907,1316300.0
2010-11-04 11:30:00,50.8,50.9,50.77,50.83,1047300.0,32.6907,32.7551,32.6714,32.71,1047300.0
2010-11-04 11:40:00,50.82,50.96,50.81,50.89,840800.0,32.7036,32.7937,32.6971,32.7486,840800.0
2010-11-04 11:50:00,50.89,50.96,50.75,50.82,727600.0,32.7486,32.7937,32.6585,32.7036,727600.0
2010-11-04 12:00:00,50.81,50.84,50.72,50.76,391000.0,32.6971,32.7164,32.6392,32.665,391000.0
2010-11-04 12:10:00,50.76,50.85,50.76,50.84,329100.0,32.665,32.7229,32.665,32.7164,329100.0
2010-11-04 12:20:00,50.84,50.94,50.83,50.88,401400.0,32.7164,32.7808,32.71,32.7422,401400.0
2010-11-04 12:30:00,50.88,50.92,50.84,50.88,329800.0,32.7422,32.7679,32.7164,32.7422,329800.0
2010-11-04 12:40:00,50.87,51.08,50.85,50.94,1349400.0,32.7358,32.8709,32.7229,32.7808,1349400.0
2010-11-04 12:50:00,50.93,51.07,50.92,51.06,455600.0,32.7744,32.8645,32.7679,32.858,455600.0
2010-11-04 13:00:00,51.07,51.28,51.06,51.19,1283500.0,32.8645,32.9996,32.858,32.9417,1283500.0
2010-11-04 13:10:00,51.19,51.38,51.16,51.3,959400.0,32.9417,33.0639,32.9224,33.0125,959400.0
2010-11-04 13:20:00,51.31,51.37,51.23,51.3,622100.0,33.0189,33.0575,32.9674,33.0125,622100.0
2010-11-04 13:30:00,51.29,51.32,51.15,51.26,561400.0,33.006,33.0253,32.9159,32.9867,561400.0
2010-11-04 13:40:00,51.25,51.33,51.19,51.27,419100.0,32.9803,33.0318,32.9417,32.9932,419100.0
2010-11-04 13:50:00,51.27,51.41,51.27,51.36,585200.0,32.9932,33.0833,32.9932,33.0511,585200.0
2010-11-04 14:00:00,51.36,51.43,51.28,51.34,627100.0,33.0511,33.0961,32.9996,33.0382,627100.0
2010-11-04 14:10:00,51.35,51.45,51.31,51.39,607900.0,33.0446,33.109,33.0189,33.0704,607900.0
2010-11-04 14:20:00,51.4,51.45,51.34,51.4,404900.0,33.0768,33.109,33.0382,33.0768,404900.0
2010-11-04 14:30:00,51.4,51.51,51.38,51.45,733100.0,33.0768,33.1476,33.0639,33.109,733100.0
2010-11-04 14:40:00,51.45,51.48,51.36,51.38,559600.0,33.109,33.1283,33.0511,33.0639,559600.0
2010-11-04 14:50:00,51.37,51.41,51.32,51.37,441500.0,33.0575,33.0833,33.0253,33.0575,441500.0
2010-11-04 15:00:00,51.37,51.53,51.37,51.5,802900.0,33.0575,33.1605,33.0575,33.1412,802900.0
2010-11-04 15:10:00,51.49,51.66,51.45,51.52,1229100.0,33.1347,33.2441,33.109,33.154,1229100.0
2010-11-04 15:20:00,51.52,51.67,51.51,51.67,798400.0,33.154,33.2506,33.1476,33.2506,798400.0
2010-11-04 15:30:00,51.66,51.84,51.63,51.78,1288900.0,33.2441,33.36,33.2248,33.3214,1288900.0
2010-11-04 15:40:00,51.77,51.97,51.75,51.89,1679500.0,33.3149,33.4436,33.302,33.3921,1679500.0
2010-11-04 15:50:00,51.89,52.05,51.88,51.99,1958000.0,33.3921,33.4951,33.3857,33.4565,1958000.0
2010-11-05 09:30:00,52.36,53.41,52.28,53.31,4622500.0,33.6946,34.3703,33.6431,34.3059,4622500.0
2010-11-05 09:40:00,53.31,53.39,53.01,53.29,2990600.0,34.3059,34.3574,34.1129,34.2931,2990600.0
2010-11-05 09:50:00,53.29,54.0,53.16,53.84,3745200.0,34.2931,34.75,34.2094,34.647,3745200.0
2010-11-05 10:00:00,53.85,54.19,53.56,54.17,3275500.0,34.6534,34.8722,34.4668,34.8594,3275500.0
2010-11-05 10:10:00,54.16,54.18,53.63,53.65,3541700.0,34.8529,34.8658,34.5119,34.5247,3541700.0
2010-11-05 10:20:00,53.66,53.98,53.53,53.91,2108000.0,34.5312,34.7371,34.4475,34.692,2108000.0
2010-11-05 10:30:00,53.9,54.07,53.66,53.94,1564100.0,34.6856,34.795,34.5312,34.7114,1564100.0
2010-11-05 10:40:00,53.95,54.15,53.67,53.87,1621000.0,34.7178,34.8465,34.5376,34.6663,1621000.0
2010-11-05 10:50:00,53.87,53.9,53.45,53.49,2152500.0,34.6663,34.6856,34.396,34.4218,2152500.0
2010-11-05 11:00:00,53.47,53.58,53.32,53.55,1981000.0,34.4089,34.4797,34.3124,34.4604,1981000.0
2010-11-05 11:10:00,53.55,53.81,53.46,53.73,1319100.0,34.4604,34.6277,34.4025,34.5762,1319100.0
2010-11-05 11:20:00,53.73,53.79,53.62,53.69,711100.0,34.5762,34.6148,34.5054,34.5505,711100.0
2010-11-05 11:30:00,53.69,53.84,53.63,53.65,1104200.0,34.5505,34.647,34.5119,34.5247,1104200.0
2010-11-05 11:40:00,53.65,53.66,53.4,53.5,1201300.0,34.5247,34.5312,34.3639,34.4282,1201300.0
2010-11-05 11:50:00,53.5,53.68,53.46,53.57,1053700.0,34.4282,34.544,34.4025,34.4733,1053700.0
2010-11-05 12:00:00,53.57,53.68,53.36,53.68,1443800.0,34.4733,34.544,34.3381,34.544,1443800.0
2010-11-05 12:10:00,53.67,53.8,53.64,53.72,876700.0,34.5376,34.6213,34.5183,34.5698,876700.0
2010-11-05 12:20:00,53.72,54.11,53.65,54.09,1718800.0,34.5698,34.8208,34.5247,34.8079,1718800.0
2010-11-05 12:30:00,54.09,54.5,54.02,54.39,2133800.0,34.8079,35.0717,34.7628,35.0009,2133800.0
2010-11-05 12:40:00,54.39,54.62,54.27,54.3,1316900.0,35.0009,35.1489,34.9237,34.943,1316900.0
2010-11-05 12:50:00,54.31,54.56,54.25,54.56,1084100.0,34.9495,35.1103,34.9108,35.1103,1084100.0
2010-11-05 13:00:00,54.55,54.77,54.49,54.62,1554800.0,35.1039,35.2455,35.0653,35.1489,1554800.0
2010-11-05 13:10:00,54.62,54.87,54.55,54.8,1090200.0,35.1489,35.3098,35.1039,35.2648,1090200.0
2010-11-05 13:20:00,54.79,55.08,54.78,54.91,1766200.0,35.2583,35.445,35.2519,35.3356,1766200.0
2010-11-05 13:30:00,54.92,55.07,54.75,54.97,1295700.0,35.342,35.4385,35.2326,35.3742,1295700.0
2010-11-05 13:40:00,54.98,55.24,54.87,54.9,2405200.0,35.3806,35.5479,35.3098,35.3291,2405200.0
2010-11-05 13:50:00,54.9,55.29,54.88,55.16,1366500.0,35.3291,35.5801,35.3163,35.4964,1366500.0
2010-11-05 14:00:00,55.15,55.39,55.13,55.35,1818400.0,35.49,35.6445,35.4771,35.6187,1818400.0
2010-11-05 14:10:00,55.36,55.47,55.06,55.08,1954000.0,35.6251,35.6959,35.4321,35.445,1954000.0
2010-11-05 14:20:00,55.08,55.18,54.88,54.99,1757000.0,35.445,35.5093,35.3163,35.387,1757000.0
2010-11-05 14:30:00,54.98,55.2,54.71,54.76,1744700.0,35.3806,35.5222,35.2069,35.239,1744700.0
2010-11-05 14:40:00,54.77,54.85,54.53,54.76,1873200.0,35.2455,35.297,35.091,35.239,1873200.0
2010-11-05 14:50:00,54.76,54.83,53.72,53.81,3791400.0,35.239,35.2841,34.5698,34.6277,3791400.0
2010-11-05 15:00:00,53.81,54.06,53.43,53.72,3732500.0,34.6277,34.7886,34.3832,34.5698,3732500.0
2010-11-05 15:10:00,53.72,53.84,53.27,53.44,2857900.0,34.5698,34.647,34.2802,34.3896,2857900.0
2010-11-05 15:20:00,53.44,53.45,53.07,53.3,3565300.0,34.3896,34.396,34.1515,34.2995,3565300.0
2010-11-05 15:30:00,53.3,53.33,52.31,52.73,5472600.0,34.2995,34.3188,33.6624,33.9327,5472600.0
2010-11-05 15:40:00,52.71,52.83,51.86,51.86,4863700.0,33.9198,33.997,33.3728,33.3728,4863700.0
2010-11-05 15:50:00,51.9,52.09,51.55,51.97,5105700.0,33.3986,33.5208,33.1733,33.4436,5105700.0
2010-11-08 09:30:00,50.97,51.31,50.36,51.23,5321700.0,32.8001,33.0189,32.4076,32.9674,5321700.0
2010-11-08 09:40:00,51.22,51.9,51.22,51.53,4903400.0,32.961,33.3986,32.961,33.1605,4903400.0
2010-11-08 09:50:00,51.52,51.58,51.07,51.12,2348100.0,33.154,33.1926,32.8645,32.8966,2348100.0
2010-11-08 10:00:00,51.12,51.29,50.73,51.17,3074800.0,32.8966,33.006,32.6457,32.9288,3074800.0
2010-11-08 10:10:00,51.16,51.33,51.06,51.22,1731500.0,32.9224,33.0318,32.858,32.961,1731500.0
2010-11-08 10:20:00,51.23,51.76,51.23,51.71,2376300.0,32.9674,33.3085,32.9674,33.2763,2376300.0
2010-11-08 10:30:00,51.71,51.96,51.65,51.81,2354300.0,33.2763,33.4372,33.2377,33.3407,2354300.0
2010-11-08 10:40:00,51.82,52.6,51.75,52.5,3795000.0,33.3471,33.849,33.302,33.7847,3795000.0
2010-11-08 10:50:00,52.5,52.74,52.32,52.32,2937600.0,33.7847,33.9391,33.6689,33.6689,2937600.0
2010-11-08 11:00:00,52.33,52.57,51.88,52.44,2422400.0,33.6753,33.8297,33.3857,33.7461,2422400.0
2010-11-08 11:10:00,52.45,52.73,52.45,52.47,1486600.0,33.7525,33.9327,33.7525,33.7654,1486600.0
2010-11-08 11:20:00,52.47,52.87,52.33,52.65,1652600.0,33.7654,34.0228,33.6753,33.8812,1652600.0
2010-11-08 11:30:00,52.66,52.75,52.36,52.49,1393700.0,33.8876,33.9456,33.6946,33.7783,1393700.0
2010-11-08 11:40:00,52.49,52.49,52.14,52.42,1403400.0,33.7783,33.7783,33.553,33.7332,1403400.0
2010-11-08 11:50:00,52.42,52.48,52.15,52.2,1196900.0,33.7332,33.7718,33.5595,33.5916,1196900.0
2010-11-08 12:00:00,52.21,52.69,52.13,52.67,1546300.0,33.5981,33.907,33.5466,33.8941,1546300.0
2010-11-08 12:10:00,52.68,52.77,52.6,52.72,1090700.0,33.9005,33.9584,33.849,33.9263,1090700.0
2010-11-08 12:20:00,52.72,52.75,52.6,52.62,799000.0,33.9263,33.9456,33.849,33.8619,799000.0
2010-11-08 12:30:00,52.62,53.42,52.62,53.38,2373100.0,33.8619,34.3767,33.8619,34.351,2373100.0
2010-11-08 12:40:00,53.39,53.48,53.11,53.13,1389100.0,34.3574,34.4153,34.1772,34.1901,1389100.0
2010-11-08 12:50:00,53.12,53.22,52.94,53.09,1532200.0,34.1837,34.248,34.0678,34.1644,1532200.0
2010-11-08 13:00:00,53.09,53.18,52.85,52.98,1358400.0,34.1644,34.2223,34.0099,34.0936,1358400.0
2010-11-08 13:10:00,52.98,53.14,52.91,53.07,673100.0,34.0936,34.1965,34.0485,34.1515,673100.0
2010-11-08 13:20:00,53.07,53.22,52.83,52.96,840800.0,34.1515,34.248,33.997,34.0807,840800.0
2010-11-08 13:30:00,52.96,53.0,52.72,52.76,799400.0,34.0807,34.1064,33.9263,33.952,799400.0
2010-11-08 13:40:00,52.76,52.76,52.43,52.65,1653900.0,33.952,33.952,33.7396,33.8812,1653900.0
2010-11-08 13:50:00,52.66,52.7,52.54,52.54,706200.0,33.8876,33.9134,33.8104,33.8104,706200.0
2010-11-08 14:00:00,52.55,52.8,52.53,52.75,805100.0,33.8169,33.9777,33.804,33.9456,805100.0
2010-11-08 14:10:00,52.75,52.78,52.37,52.58,864700.0,33.9456,33.9649,33.701,33.8362,864700.0
2010-11-08 14:20:00,52.59,52.77,52.48,52.64,587400.0,33.8426,33.9584,33.7718,33.8748,587400.0
2010-11-08 14:30:00,52.65,52.67,52.27,52.35,1092500.0,33.8812,33.8941,33.6367,33.6882,1092500.0
2010-11-08 14:40:00,52.35,52.67,52.33,52.52,1158300.0,33.6882,33.8941,33.6753,33.7976,1158300.0
2010-11-08 14:50:00,52.51,52.64,52.44,52.56,574800.0,33.7911,33.8748,33.7461,33.8233,574800.0
2010-11-08 15:00:00,52.55,52.77,52.53,52.58,759100.0,33.8169,33.9584,33.804,33.8362,759100.0
2010-11-08 15:10:00,52.57,52.85,52.52,52.83,827100.0,33.8297,34.0099,33.7976,33.997,827100.0
2010-11-08 15:20:00,52.84,53.01,52.84,52.94,1371800.0,34.0035,34.1129,34.0035,34.0678,1371800.0
2010-11-08 15:30:00,52.93,53.0,52.74,52.89,1075100.0,34.0614,34.1064,33.9391,34.0357,1075100.0
2010-11-08 15:40:00,52.87,52.99,52.76,52.93,1341600.0,34.0228,34.1,33.952,34.0614,1341600.0
2010-11-08 15:50:00,52.93,53.03,52.75,52.76,2126200.0,34.0614,34.1258,33.9456,33.952,2126200.0
2010-11-09 09:30:00,53.59,53.8,53.16,53.36,2791600.0,34.4861,34.6213,34.2094,34.3381,2791600.0
2010-11-09 09:40:00,53.37,53.66,53.18,53.32,2199600.0,34.3445,34.5312,34.2223,34.3124,2199600.0
2010-11-09 09:50:00,53.32,53.33,52.86,52.91,2206600.0,34.3124,34.3188,34.0164,34.0485,2206600.0
2010-11-09 10:00:00,52.92,53.0,52.57,52.66,2674100.0,34.055,34.1064,33.8297,33.8876,2674100.0
2010-11-09 10:10:00,52.66,52.93,52.45,52.5,1790700.0,33.8876,34.0614,33.7525,33.7847,1790700.0
2010-11-09 10:20:00,52.5,53.0,52.49,52.94,2083100.0,33.7847,34.1064,33.7783,34.0678,2083100.0
2010-11-09 10:30:00,52.94,53.15,52.89,53.1,1532900.0,34.0678,34.203,34.0357,34.1708,1532900.0
2010-11-09 10:40:00,53.11,53.24,52.87,52.96,1160000.0,34.1772,34.2609,34.0228,34.0807,1160000.0
2010-11-09 10:50:00,52.96,53.23,52.87,53.19,844200.0,34.0807,34.2545,34.0228,34.2287,844200.0
2010-11-09 11:00:00,53.18,53.23,53.03,53.04,837500.0,34.2223,34.2545,34.1258,34.1322,837500.0
2010-11-09 11:10:00,53.03,53.03,52.58,52.62,1704500.0,34.1258,34.1258,33.8362,33.8619,1704500.0
2010-11-09 11:20:00,52.61,52.74,52.47,52.58,1485300.0,33.8555,33.9391,33.7654,33.8362,1485300.0
2010-11-09 11:30:00,52.59,52.79,52.55,52.73,839800.0,33.8426,33.9713,33.8169,33.9327,839800.0
2010-11-09 11:40:00,52.73,52.86,52.61,52.62,563100.0,33.9327,34.0164,33.8555,33.8619,563100.0
2010-11-09 11:50:00,52.62,52.62,52.35,52.41,1311200.0,33.8619,33.8619,33.6882,33.7268,1311200.0
2010-11-09 12:00:00,52.41,52.57,52.38,52.49,681600.0,33.7268,33.8297,33.7075,33.7783,681600.0
2010-11-09 12:10:00,52.48,52.72,52.45,52.72,352300.0,33.7718,33.9263,33.7525,33.9263,352300.0
2010-11-09 12:20:00,52.72,52.78,52.54,52.77,425500.0,33.9263,33.9649,33.8104,33.9584,425500.0
2010-11-09 12:30:00,52.77,53.14,52.77,53.03,1382300.0,33.9584,34.1965,33.9584,34.1258,1382300.0
2010-11-09 12:40:00,53.02,53.16,52.91,53.06,736100.0,34.1193,34.2094,34.0485,34.1451,736100.0
2010-11-09 12:50:00,53.06,53.19,53.03,53.09,672000.0,34.1451,34.2287,34.1258,34.1644,672000.0
2010-11-09 13:00:00,53.1,53.28,53.1,53.15,721500.0,34.1708,34.2866,34.1708,34.203,721500.0
2010-11-09 13:10:00,53.16,53.25,53.07,53.11,532900.0,34.2094,34.2673,34.1515,34.1772,532900.0
2010-11-09 13:20:00,53.1,53.1,52.69,52.8,1188200.0,34.1708,34.1708,33.907,33.9777,1188200.0
2010-11-09 13:30:00,52.79,52.91,52.54,52.6,689200.0,33.9713,34.0485,33.8104,33.849,689200.0
2010-11-09 13:40:00,52.6,52.61,52.37,52.52,1125400.0,33.849,33.8555,33.701,33.7976,1125400.0
2010-11-09 13:50:00,52.52,52.64,52.39,52.59,744700.0,33.7976,33.8748,33.7139,33.8426,744700.0
2010-11-09 14:00:00,52.59,52.64,52.5,52.63,476300.0,33.8426,33.8748,33.7847,33.8683,476300.0
2010-11-09 14:10:00,52.63,52.73,52.52,52.68,668900.0,33.8683,33.9327,33.7976,33.9005,668900.0
2010-11-09 14:20:00,52.68,52.69,52.54,52.57,533600.0,33.9005,33.907,33.8104,33.8297,533600.0
2010-11-09 14:30:00,52.57,52.75,52.57,52.71,411300.0,33.8297,33.9456,33.8297,33.9198,411300.0
2010-11-09 14:40:00,52.72,52.99,52.69,52.89,670900.0,33.9263,34.1,33.907,34.0357,670900.0
2010-11-09 14:50:00,52.88,52.98,52.75,52.89,555200.0,34.0292,34.0936,33.9456,34.0357,555200.0
2010-11-09 15:00:00,52.88,52.89,52.55,52.56,791800.0,34.0292,34.0357,33.8169,33.8233,791800.0
2010-11-09 15:10:00,52.56,52.56,52.39,52.44,1061700.0,33.8233,33.8233,33.7139,33.7461,1061700.0
2010-11-09 15:20:00,52.44,52.61,52.37,52.55,1025900.0,33.7461,33.8555,33.701,33.8169,1025900.0
2010-11-09 15:30:00,52.55,52.7,52.25,52.28,1226800.0,33.8169,33.9134,33.6238,33.6431,1226800.0
2010-11-09 15:40:00,52.28,52.3,51.55,51.62,3105000.0,33.6431,33.656,33.1733,33.2184,3105000.0
2010-11-09 15:50:00,51.61,52.12,51.56,52.1,2470900.0,33.212,33.5401,33.1798,33.5273,2470900.0
2010-11-10 09:30:00,51.01,51.4,50.85,51.11,2479800.0,32.8258,33.0768,32.7229,32.8902,2479800.0
2010-11-10 09:40:00,51.11,51.11,50.04,50.1,3972100.0,32.8902,32.8902,32.2016,32.2402,3972100.0
2010-11-10 09:50:00,50.1,50.25,49.46,49.86,5656400.0,32.2402,32.3368,31.8284,32.0858,5656400.0
2010-11-10 10:00:00,49.87,49.89,49.1,49.4,4876000.0,32.0922,32.1051,31.5967,31.7898,4876000.0
2010-11-10 10:10:00,49.41,49.41,48.74,49.17,4637200.0,31.7962,31.7962,31.3651,31.6418,4637200.0
2010-11-10 10:20:00,49.17,49.45,48.93,49.21,2191600.0,31.6418,31.822,31.4873,31.6675,2191600.0
2010-11-10 10:30:00,49.22,49.63,49.22,49.61,1800000.0,31.6739,31.9378,31.6739,31.9249,1800000.0
2010-11-10 10:40:00,49.63,49.84,49.6,49.63,2160000.0,31.9378,32.0729,31.9185,31.9378,2160000.0
2010-11-10 10:50:00,49.63,49.94,49.5,49.94,1375800.0,31.9378,32.1373,31.8541,32.1373,1375800.0
2010-11-10 11:00:00,49.94,49.98,49.8,49.88,1254700.0,32.1373,32.163,32.0472,32.0987,1254700.0
2010-11-10 11:10:00,49.87,49.99,49.74,49.97,906300.0,32.0922,32.1695,32.0086,32.1566,906300.0
2010-11-10 11:20:00,49.97,50.01,49.54,49.8,1219200.0,32.1566,32.1823,31.8799,32.0472,1219200.0
2010-11-10 11:30:00,49.8,50.1,49.74,50.08,1061900.0,32.0472,32.2402,32.0086,32.2274,1061900.0
2010-11-10 11:40:00,50.06,50.31,50.03,50.25,1216100.0,32.2145,32.3754,32.1952,32.3368,1216100.0
2010-11-10 11:50:00,50.25,50.4,50.17,50.34,1097100.0,32.3368,32.4333,32.2853,32.3947,1097100.0
2010-11-10 12:00:00,50.35,50.45,50.21,50.27,813100.0,32.4011,32.4655,32.311,32.3496,813100.0
2010-11-10 12:10:00,50.26,50.32,50.01,50.01,835100.0,32.3432,32.3818,32.1823,32.1823,835100.0
2010-11-10 12:20:00,50.0,50.07,49.91,49.95,690300.0,32.1759,32.2209,32.118,32.1437,690300.0
2010-11-10 12:30:00,49.94,50.07,49.9,50.01,500500.0,32.1373,32.2209,32.1115,32.1823,500500.0
2010-11-10 12:40:00,50.01,50.06,49.91,49.96,548600.0,32.1823,32.2145,32.118,32.1502,548600.0
2010-11-10 12:50:00,49.97,50.02,49.85,49.86,595200.0,32.1566,32.1888,32.0794,32.0858,595200.0
2010-11-10 13:00:00,49.86,49.9,49.57,49.78,1045500.0,32.0858,32.1115,31.8992,32.0343,1045500.0
2010-11-10 13:10:00,49.79,50.05,49.65,50.02,790500.0,32.0408,32.2081,31.9507,32.1888,790500.0
2010-11-10 13:20:00,50.02,50.1,49.94,49.98,613400.0,32.1888,32.2402,32.1373,32.163,613400.0
2010-11-10 13:30:00,49.97,50.2,49.97,50.11,767300.0,32.1566,32.3046,32.1566,32.2467,767300.0
2010-11-10 13:40:00,50.11,50.18,49.97,50.17,419600.0,32.2467,32.2917,32.1566,32.2853,419600.0
2010-11-10 13:50:00,50.17,50.24,50.04,50.18,388300.0,32.2853,32.3303,32.2016,32.2917,388300.0
2010-11-10 14:00:00,50.19,50.5,50.18,50.46,1164900.0,32.2982,32.4977,32.2917,32.4719,1164900.0
2010-11-10 14:10:00,50.46,50.59,50.3,50.52,900000.0,32.4719,32.5556,32.3689,32.5105,900000.0
2010-11-10 14:20:00,50.52,50.76,50.45,50.72,1056200.0,32.5105,32.665,32.4655,32.6392,1056200.0
2010-11-10 14:30:00,50.71,50.72,50.48,50.55,846100.0,32.6328,32.6392,32.4848,32.5298,846100.0
2010-11-10 14:40:00,50.55,50.55,50.38,50.42,673900.0,32.5298,32.5298,32.4204,32.4462,673900.0
2010-11-10 14:50:00,50.42,50.55,50.42,50.52,556700.0,32.4462,32.5298,32.4462,32.5105,556700.0
2010-11-10 15:00:00,50.53,50.58,50.0,50.08,1306500.0,32.517,32.5491,32.1759,32.2274,1306500.0
2010-11-10 15:10:00,50.08,50.18,49.95,50.11,888700.0,32.2274,32.2917,32.1437,32.2467,888700.0
2010-11-10 15:20:00,50.1,50.36,50.09,50.29,710700.0,32.2402,32.4076,32.2338,32.3625,710700.0
2010-11-10 15:30:00,50.29,50.34,49.94,49.99,1168100.0,32.3625,32.3947,32.1373,32.1695,1168100.0
2010-11-10 15:40:00,49.99,50.03,49.8,49.86,1242400.0,32.1695,32.1952,32.0472,32.0858,1242400.0
2010-11-10 15:50:00,49.86,50.07,49.84,50.0,1627500.0,32.0858,32.2209,32.0729,32.1759,1627500.0
2010-11-11 09:30:00,48.25,49.04,48.0,48.97,3685700.0,31.0497,31.5581,30.8889,31.5131,3685700.0
2010-11-11 09:40:00,48.95,49.5,48.9,49.28,2759900.0,31.5002,31.8541,31.468,31.7126,2759900.0
2010-11-11 09:50:00,49.29,49.88,49.16,49.67,2708700.0,31.719,32.0987,31.6353,31.9635,2708700.0
2010-11-11 10:00:00,49.67,50.07,49.46,49.9,2062000.0,31.9635,32.2209,31.8284,32.1115,2062000.0
2010-11-11 10:10:00,49.91,50.04,49.46,49.53,1644600.0,32.118,32.2016,31.8284,31.8734,1644600.0
2010-11-11 10:20:00,49.52,49.98,49.37,49.83,1451100.0,31.867,32.163,31.7705,32.0665,1451100.0
2010-11-11 10:30:00,49.84,49.88,49.48,49.54,909900.0,32.0729,32.0987,31.8413,31.8799,909900.0
2010-11-11 10:40:00,49.53,49.6,49.31,49.36,888800.0,31.8734,31.9185,31.7319,31.764,888800.0
2010-11-11 10:50:00,49.36,49.64,49.28,49.5,870600.0,31.764,31.9442,31.7126,31.8541,870600.0
2010-11-11 11:00:00,49.5,49.56,49.17,49.24,810500.0,31.8541,31.8927,31.6418,31.6868,810500.0
2010-11-11 11:10:00,49.24,49.46,49.22,49.4,526600.0,31.6868,31.8284,31.6739,31.7898,526600.0
2010-11-11 11:20:00,49.4,49.4,48.83,48.88,1145100.0,31.7898,31.7898,31.423,31.4552,1145100.0
2010-11-11 11:30:00,48.88,49.23,48.87,49.21,732600.0,31.4552,31.6804,31.4487,31.6675,732600.0
2010-11-11 11:40:00,49.21,49.41,49.05,49.31,759300.0,31.6675,31.7962,31.5645,31.7319,759300.0
2010-11-11 11:50:00,49.32,49.58,49.29,49.43,790800.0,31.7383,31.9056,31.719,31.8091,790800.0
2010-11-11 12:00:00,49.44,49.6,49.33,49.52,626300.0,31.8155,31.9185,31.7447,31.867,626300.0
2010-11-11 12:10:00,49.52,49.88,49.48,49.72,1083400.0,31.867,32.0987,31.8413,31.9957,1083400.0
2010-11-11 12:20:00,49.72,49.92,49.67,49.92,640800.0,31.9957,32.1244,31.9635,32.1244,640800.0
2010-11-11 12:30:00,49.93,50.1,49.89,49.95,1495700.0,32.1308,32.2402,32.1051,32.1437,1495700.0
2010-11-11 12:40:00,49.94,50.0,49.84,49.97,621100.0,32.1373,32.1759,32.0729,32.1566,621100.0
2010-11-11 12:50:00,49.99,50.35,49.98,50.32,1522300.0,32.1695,32.4011,32.163,32.3818,1522300.0
2010-11-11 13:00:00,50.32,50.33,50.1,50.21,859000.0,32.3818,32.3883,32.2402,32.311,859000.0
2010-11-11 13:10:00,50.21,50.58,50.1,50.58,1171300.0,32.311,32.5491,32.2402,32.5491,1171300.0
2010-11-11 13:20:00,50.58,50.65,50.36,50.41,971900.0,32.5491,32.5942,32.4076,32.4397,971900.0
2010-11-11 13:30:00,50.41,50.69,50.36,50.69,940500.0,32.4397,32.6199,32.4076,32.6199,940500.0
2010-11-11 13:40:00,50.69,50.71,50.3,50.38,1016000.0,32.6199,32.6328,32.3689,32.4204,1016000.0
2010-11-11 13:50:00,50.38,50.63,50.37,50.5,676400.0,32.4204,32.5813,32.414,32.4977,676400.0
2010-11-11 14:00:00,50.5,50.55,50.37,50.47,429200.0,32.4977,32.5298,32.414,32.4783,429200.0
2010-11-11 14:10:00,50.47,50.68,50.45,50.65,508500.0,32.4783,32.6135,32.4655,32.5942,508500.0
2010-11-11 14:20:00,50.65,50.8,50.59,50.67,839800.0,32.5942,32.6907,32.5556,32.607,839800.0
2010-11-11 14:30:00,50.66,50.93,50.66,50.76,865500.0,32.6006,32.7744,32.6006,32.665,865500.0
2010-11-11 14:40:00,50.76,50.86,50.56,50.6,614800.0,32.665,32.7293,32.5363,32.562,614800.0
2010-11-11 14:50:00,50.6,50.61,50.24,50.3,1293200.0,32.562,32.5684,32.3303,32.3689,1293200.0
2010-11-11 15:00:00,50.3,50.62,50.28,50.54,728000.0,32.3689,32.5749,32.3561,32.5234,728000.0
2010-11-11 15:10:00,50.53,50.69,50.48,50.5,756800.0,32.517,32.6199,32.4848,32.4977,756800.0
2010-11-11 15:20:00,50.49,50.54,50.34,50.49,852800.0,32.4912,32.5234,32.3947,32.4912,852800.0
2010-11-11 15:30:00,50.49,50.5,50.27,50.36,712100.0,32.4912,32.4977,32.3496,32.4076,712100.0
2010-11-11 15:40:00,50.35,50.55,50.3,50.43,931300.0,32.4011,32.5298,32.3689,32.4526,931300.0
2010-11-11 15:50:00,50.43,50.67,50.41,50.67,1406200.0,32.4526,32.607,32.4397,32.607,1406200.0
2010-11-12 09:30:00,51.18,51.18,50.31,50.53,2456800.0,32.9352,32.9352,32.3754,32.517,2456800.0
2010-11-12 09:40:00,50.53,50.53,49.7,50.13,1649800.0,32.517,32.517,31.9828,32.2595,1649800.0
2010-11-12 09:50:00,50.13,50.22,49.7,50.11,2328300.0,32.2595,32.3175,31.9828,32.2467,2328300.0
2010-11-12 10:00:00,50.11,50.14,49.5,49.74,1803200.0,32.2467,32.266,31.8541,32.0086,1803200.0
2010-11-12 10:10:00,49.73,50.09,49.69,49.8,1593400.0,32.0021,32.2338,31.9764,32.0472,1593400.0
2010-11-12 10:20:00,49.8,49.98,49.68,49.78,948500.0,32.0472,32.163,31.97,32.0343,948500.0
2010-11-12 10:30:00,49.78,49.78,49.17,49.34,1832400.0,32.0343,32.0343,31.6418,31.7512,1832400.0
2010-11-12 10:40:00,49.34,49.67,49.31,49.64,903900.0,31.7512,31.9635,31.7319,31.9442,903900.0
2010-11-12 10:50:00,49.64,49.66,49.07,49.32,1273800.0,31.9442,31.9571,31.5774,31.7383,1273800.0
2010-11-12 11:00:00,49.32,49.44,49.13,49.23,754200.0,31.7383,31.8155,31.616,31.6804,754200.0
2010-11-12 11:10:00,49.23,49.34,49.14,49.2,745200.0,31.6804,31.7512,31.6225,31.6611,745200.0
2010-11-12 11:20:00,49.2,49.52,49.19,49.46,736700.0,31.6611,31.867,31.6546,31.8284,736700.0
2010-11-12 11:30:00,49.46,49.48,49.23,49.29,702500.0,31.8284,31.8413,31.6804,31.719,702500.0
2010-11-12 11:40:00,49.3,49.46,49.27,49.28,549300.0,31.7254,31.8284,31.7061,31.7126,549300.0
2010-11-12 11:50:00,49.29,49.29,49.03,49.17,711700.0,31.719,31.719,31.5517,31.6418,711700.0
2010-11-12 12:00:00,49.17,49.17,48.96,49.02,1196300.0,31.6418,31.6418,31.5066,31.5452,1196300.0
2010-11-12 12:10:00,49.01,49.01,48.76,48.82,1163700.0,31.5388,31.5388,31.3779,31.4165,1163700.0
2010-11-12 12:20:00,48.82,48.88,48.74,48.79,644900.0,31.4165,31.4552,31.3651,31.3972,644900.0
2010-11-12 12:30:00,48.79,48.85,48.26,48.4,1769200.0,31.3972,31.4358,31.0562,31.1463,1769200.0
2010-11-12 12:40:00,48.43,48.59,48.36,48.37,904800.0,31.1656,31.2685,31.1205,31.127,904800.0
2010-11-12 12:50:00,48.37,48.47,48.22,48.45,960000.0,31.127,31.1913,31.0304,31.1784,960000.0
2010-11-12 13:00:00,48.43,48.47,48.24,48.29,635300.0,31.1656,31.1913,31.0433,31.0755,635300.0
2010-11-12 13:10:00,48.29,48.42,48.23,48.33,648800.0,31.0755,31.1591,31.0369,31.1012,648800.0
2010-11-12 13:20:00,48.33,48.74,48.29,48.68,765800.0,31.1012,31.3651,31.0755,31.3264,765800.0
2010-11-12 13:30:00,48.68,48.85,48.53,48.73,879300.0,31.3264,31.4358,31.2299,31.3586,879300.0
2010-11-12 13:40:00,48.73,48.81,48.56,48.6,476900.0,31.3586,31.4101,31.2492,31.275,476900.0
2010-11-12 13:50:00,48.61,48.69,48.41,48.47,551100.0,31.2814,31.3329,31.1527,31.1913,551100.0
2010-11-12 14:00:00,48.47,48.5,48.35,48.42,590700.0,31.1913,31.2106,31.1141,31.1591,590700.0
2010-11-12 14:10:00,48.42,48.47,48.27,48.42,668400.0,31.1591,31.1913,31.0626,31.1591,668400.0
2010-11-12 14:20:00,48.42,48.5,48.05,48.17,935900.0,31.1591,31.2106,30.921,30.9983,935900.0
2010-11-12 14:30:00,48.16,48.33,47.81,48.28,2109000.0,30.9918,31.1012,30.7666,31.069,2109000.0
2010-11-12 14:40:00,48.28,48.49,48.2,48.47,995900.0,31.069,31.2042,31.0176,31.1913,995900.0
2010-11-12 14:50:00,48.47,48.63,48.42,48.49,970200.0,31.1913,31.2943,31.1591,31.2042,970200.0
2010-11-12 15:00:00,48.48,49.09,48.38,48.98,1727300.0,31.1977,31.5903,31.1334,31.5195,1727300.0
2010-11-12 15:10:00,48.98,49.34,48.88,48.98,2025600.0,31.5195,31.7512,31.4552,31.5195,2025600.0
2010-11-12 15:20:00,48.99,49.05,48.5,48.63,1317100.0,31.5259,31.5645,31.2106,31.2943,1317100.0
2010-11-12 15:30:00,48.63,48.78,48.58,48.65,906800.0,31.2943,31.3908,31.2621,31.3071,906800.0
2010-11-12 15:40:00,48.65,48.67,48.29,48.53,1614000.0,31.3071,31.32,31.0755,31.2299,1614000.0
2010-11-12 15:50:00,48.53,48.6,48.32,48.44,1920400.0,31.2299,31.275,31.0948,31.172,1920400.0
2010-11-15 09:30:00,49.16,49.85,49.16,49.38,2408400.0,31.6353,32.0794,31.6353,31.7769,2408400.0
2010-11-15 09:40:00,49.38,49.5,49.03,49.32,1685900.0,31.7769,31.8541,31.5517,31.7383,1685900.0
2010-11-15 09:50:00,49.31,49.84,49.29,49.57,1546700.0,31.7319,32.0729,31.719,31.8992,1546700.0
2010-11-15 10:00:00,49.58,49.7,49.17,49.25,1415400.0,31.9056,31.9828,31.6418,31.6933,1415400.0
2010-11-15 10:10:00,49.25,49.52,49.11,49.41,1122800.0,31.6933,31.867,31.6032,31.7962,1122800.0
2010-11-15 10:20:00,49.41,49.57,49.27,49.41,738000.0,31.7962,31.8992,31.7061,31.7962,738000.0
2010-11-15 10:30:00,49.4,49.65,49.3,49.6,783600.0,31.7898,31.9507,31.7254,31.9185,783600.0
2010-11-15 10:40:00,49.6,49.62,49.4,49.45,650300.0,31.9185,31.9314,31.7898,31.822,650300.0
2010-11-15 10:50:00,49.45,49.75,49.45,49.69,765400.0,31.822,32.015,31.822,31.9764,765400.0
2010-11-15 11:00:00,49.69,49.74,49.53,49.68,766500.0,31.9764,32.0086,31.8734,31.97,766500.0
2010-11-15 11:10:00,49.68,49.76,49.66,49.73,898700.0,31.97,32.0214,31.9571,32.0021,898700.0
2010-11-15 11:20:00,49.74,49.89,49.67,49.86,1020300.0,32.0086,32.1051,31.9635,32.0858,1020300.0
2010-11-15 11:30:00,49.86,50.27,49.85,50.13,1827700.0,32.0858,32.3496,32.0794,32.2595,1827700.0
2010-11-15 11:40:00,50.13,50.33,50.05,50.13,810700.0,32.2595,32.3883,32.2081,32.2595,810700.0
2010-11-15 11:50:00,50.14,50.38,50.13,50.24,716300.0,32.266,32.4204,32.2595,32.3303,716300.0
2010-11-15 12:00:00,50.24,50.4,50.2,50.23,776700.0,32.3303,32.4333,32.3046,32.3239,776700.0
2010-11-15 12:10:00,50.24,50.27,50.11,50.22,496200.0,32.3303,32.3496,32.2467,32.3175,496200.0
2010-11-15 12:20:00,50.22,50.32,50.15,50.26,484400.0,32.3175,32.3818,32.2724,32.3432,484400.0
2010-11-15 12:30:00,50.26,50.39,50.2,50.3,551300.0,32.3432,32.4269,32.3046,32.3689,551300.0
2010-11-15 12:40:00,50.3,50.43,50.28,50.34,353300.0,32.3689,32.4526,32.3561,32.3947,353300.0
2010-11-15 12:50:00,50.33,50.4,50.24,50.28,331200.0,32.3883,32.4333,32.3303,32.3561,331200.0
2010-11-15 13:00:00,50.28,50.33,50.08,50.14,575500.0,32.3561,32.3883,32.2274,32.266,575500.0
2010-11-15 13:10:00,50.13,50.17,49.96,50.09,945000.0,32.2595,32.2853,32.1502,32.2338,945000.0
2010-11-15 13:20:00,50.08,50.25,50.08,50.11,423700.0,32.2274,32.3368,32.2274,32.2467,423700.0
2010-11-15 13:30:00,50.11,50.23,50.06,50.06,341100.0,32.2467,32.3239,32.2145,32.2145,341100.0
2010-11-15 13:40:00,50.08,50.15,49.92,49.98,541400.0,32.2274,32.2724,32.1244,32.163,541400.0
2010-11-15 13:50:00,49.99,49.99,49.54,49.66,911400.0,32.1695,32.1695,31.8799,31.9571,911400.0
2010-11-15 14:00:00,49.67,49.77,49.66,49.7,439000.0,31.9635,32.0279,31.9571,31.9828,439000.0
2010-11-15 14:10:00,49.69,49.75,49.59,49.67,451900.0,31.9764,32.015,31.912,31.9635,451900.0
2010-11-15 14:20:00,49.67,49.67,49.55,49.6,499700.0,31.9635,31.9635,31.8863,31.9185,499700.0
2010-11-15 14:30:00,49.6,49.61,49.25,49.38,1127900.0,31.9185,31.9249,31.6933,31.7769,1127900.0
2010-11-15 14:40:00,49.39,49.45,49.28,49.32,531800.0,31.7833,31.822,31.7126,31.7383,531800.0
2010-11-15 14:50:00,49.32,49.4,49.2,49.29,640300.0,31.7383,31.7898,31.6611,31.719,640300.0
2010-11-15 15:00:00,49.29,49.31,49.02,49.25,1167000.0,31.719,31.7319,31.5452,31.6933,1167000.0
2010-11-15 15:10:00,49.24,49.39,48.94,49.16,1210400.0,31.6868,31.7833,31.4938,31.6353,1210400.0
2010-11-15 15:20:00,49.17,49.34,49.1,49.17,758900.0,31.6418,31.7512,31.5967,31.6418,758900.0
2010-11-15 15:30:00,49.16,49.27,49.11,49.24,696500.0,31.6353,31.7061,31.6032,31.6868,696500.0
2010-11-15 15:40:00,49.24,49.32,49.05,49.06,876300.0,31.6868,31.7383,31.5645,31.571,876300.0
2010-11-15 15:50:00,49.07,49.16,48.94,49.07,1243000.0,31.5774,31.6353,31.4938,31.5774,1243000.0
2010-11-16 09:30:00,49.14,49.16,48.62,48.76,1623800.0,31.6225,31.6353,31.2878,31.3779,1623800.0
2010-11-16 09:40:00,48.75,48.79,48.1,48.12,2603800.0,31.3715,31.3972,30.9532,30.9661,2603800.0
2010-11-16 09:50:00,48.12,48.64,48.04,48.51,2241500.0,30.9661,31.3007,30.9146,31.2171,2241500.0
2010-11-16 10:00:00,48.52,48.56,48.05,48.25,1768900.0,31.2235,31.2492,30.921,31.0497,1768900.0
2010-11-16 10:10:00,48.25,48.43,48.16,48.28,979700.0,31.0497,31.1656,30.9918,31.069,979700.0
2010-11-16 10:20:00,48.28,48.31,47.82,47.9,1910700.0,31.069,31.0883,30.773,30.8245,1910700.0
2010-11-16 10:30:00,47.9,47.9,47.33,47.46,2326900.0,30.8245,30.8245,30.4577,30.5414,2326900.0
2010-11-16 10:40:00,47.46,47.65,47.35,47.56,1187700.0,30.5414,30.6636,30.4706,30.6057,1187700.0
2010-11-16 10:50:00,47.58,47.58,46.85,46.92,2438600.0,30.6186,30.6186,30.1488,30.1939,2438600.0
2010-11-16 11:00:00,46.92,47.05,46.32,46.34,3223800.0,30.1939,30.2775,29.8077,29.8206,3223800.0
2010-11-16 11:10:00,46.34,46.66,46.33,46.54,1971500.0,29.8206,30.0265,29.8142,29.9493,1971500.0
2010-11-16 11:20:00,46.54,46.72,46.36,46.63,1569700.0,29.9493,30.0652,29.8335,30.0072,1569700.0
2010-11-16 11:30:00,46.64,46.83,46.55,46.75,1365500.0,30.0137,30.1359,29.9558,30.0845,1365500.0
2010-11-16 11:40:00,46.74,46.77,46.36,46.56,981200.0,30.078,30.0973,29.8335,29.9622,981200.0
2010-11-16 11:50:00,46.57,46.78,46.45,46.75,742500.0,29.9686,30.1038,29.8914,30.0845,742500.0
2010-11-16 12:00:00,46.74,46.87,46.7,46.71,828000.0,30.078,30.1617,30.0523,30.0587,828000.0
2010-11-16 12:10:00,46.71,46.81,46.54,46.75,840600.0,30.0587,30.1231,29.9493,30.0845,840600.0
2010-11-16 12:20:00,46.75,46.87,46.58,46.67,444700.0,30.0845,30.1617,29.9751,30.033,444700.0
2010-11-16 12:30:00,46.67,46.68,46.5,46.51,478900.0,30.033,30.0394,29.9236,29.93,478900.0
2010-11-16 12:40:00,46.51,46.53,46.35,46.44,742300.0,29.93,29.9429,29.8271,29.885,742300.0
2010-11-16 12:50:00,46.44,46.66,46.41,46.62,515400.0,29.885,30.0265,29.8657,30.0008,515400.0
2010-11-16 13:00:00,46.63,46.64,46.55,46.62,291500.0,30.0072,30.0137,29.9558,30.0008,291500.0
2010-11-16 13:10:00,46.62,46.69,46.42,46.56,514900.0,30.0008,30.0458,29.8721,29.9622,514900.0
2010-11-16 13:20:00,46.57,46.74,46.53,46.73,520100.0,29.9686,30.078,29.9429,30.0716,520100.0
2010-11-16 13:30:00,46.72,46.88,46.65,46.82,629900.0,30.0652,30.1681,30.0201,30.1295,629900.0
2010-11-16 13:40:00,46.82,46.84,46.68,46.74,546900.0,30.1295,30.1424,30.0394,30.078,546900.0
2010-11-16 13:50:00,46.72,47.09,46.72,47.02,767000.0,30.0652,30.3033,30.0652,30.2582,767000.0
2010-11-16 14:00:00,47.04,47.16,46.87,47.04,1149400.0,30.2711,30.3483,30.1617,30.2711,1149400.0
2010-11-16 14:10:00,47.04,47.06,46.78,46.81,655200.0,30.2711,30.2839,30.1038,30.1231,655200.0
2010-11-16 14:20:00,46.82,46.99,46.71,46.72,711900.0,30.1295,30.2389,30.0587,30.0652,711900.0
2010-11-16 14:30:00,46.72,46.72,46.5,46.51,946400.0,30.0652,30.0652,29.9236,29.93,946400.0
2010-11-16 14:40:00,46.51,46.64,46.45,46.63,828400.0,29.93,30.0137,29.8914,30.0072,828400.0
2010-11-16 14:50:00,46.63,46.72,46.54,46.58,687900.0,30.0072,30.0652,29.9493,29.9751,687900.0
2010-11-16 15:00:00,46.58,46.66,46.38,46.41,849800.0,29.9751,30.0265,29.8464,29.8657,849800.0
2010-11-16 15:10:00,46.42,46.42,45.93,46.12,2067100.0,29.8721,29.8721,29.5568,29.679,2067100.0
2010-11-16 15:20:00,46.12,46.3,46.08,46.08,914100.0,29.679,29.7949,29.6533,29.6533,914100.0
2010-11-16 15:30:00,46.08,46.22,46.07,46.18,882500.0,29.6533,29.7434,29.6469,29.7177,882500.0
2010-11-16 15:40:00,46.18,46.3,46.14,46.23,920200.0,29.7177,29.7949,29.6919,29.7498,920200.0
2010-11-16 15:50:00,46.23,46.37,46.15,46.25,1782100.0,29.7498,29.8399,29.6983,29.7627,1782100.0
2010-11-17 09:30:00,45.99,46.06,44.79,44.86,4296200.0,29.5954,29.6404,28.8232,28.8682,4296200.0
2010-11-17 09:40:00,44.86,45.06,44.22,44.43,5684000.0,28.8682,28.9969,28.4564,28.5915,5684000.0
2010-11-17 09:50:00,44.45,44.84,44.1,44.84,3513800.0,28.6044,28.8553,28.3791,28.8553,3513800.0
2010-11-17 10:00:00,44.84,45.16,44.79,44.89,3033500.0,28.8553,29.0613,28.8232,28.8875,3033500.0
2010-11-17 10:10:00,44.9,45.54,44.89,45.48,3032200.0,28.894,29.3058,28.8875,29.2672,3032200.0
2010-11-17 10:20:00,45.47,45.77,45.42,45.44,3002600.0,29.2608,29.4538,29.2286,29.2415,3002600.0
2010-11-17 10:30:00,45.44,45.81,45.27,45.8,2407400.0,29.2415,29.4796,29.1321,29.4731,2407400.0
2010-11-17 10:40:00,45.8,46.06,45.57,45.7,2458700.0,29.4731,29.6404,29.3251,29.4088,2458700.0
2010-11-17 10:50:00,45.7,45.94,45.59,45.91,1305600.0,29.4088,29.5632,29.338,29.5439,1305600.0
2010-11-17 11:00:00,45.91,46.38,45.84,46.27,2618300.0,29.5439,29.8464,29.4989,29.7756,2618300.0
2010-11-17 11:10:00,46.27,46.57,46.13,46.49,2097200.0,29.7756,29.9686,29.6855,29.9171,2097200.0
2010-11-17 11:20:00,46.5,46.58,46.07,46.14,1815000.0,29.9236,29.9751,29.6469,29.6919,1815000.0
2010-11-17 11:30:00,46.14,46.31,45.91,45.92,1174600.0,29.6919,29.8013,29.5439,29.5503,1174600.0
2010-11-17 11:40:00,45.92,46.09,45.84,45.88,1079900.0,29.5503,29.6597,29.4989,29.5246,1079900.0
2010-11-17 11:50:00,45.87,45.99,45.54,45.69,1402600.0,29.5182,29.5954,29.3058,29.4023,1402600.0
2010-11-17 12:00:00,45.69,45.86,45.55,45.78,1157900.0,29.4023,29.5117,29.3122,29.4602,1157900.0
2010-11-17 12:10:00,45.77,45.93,45.75,45.8,538200.0,29.4538,29.5568,29.4409,29.4731,538200.0
2010-11-17 12:20:00,45.8,45.88,45.62,45.71,534700.0,29.4731,29.5246,29.3573,29.4152,534700.0
2010-11-17 12:30:00,45.71,45.91,45.62,45.75,482700.0,29.4152,29.5439,29.3573,29.4409,482700.0
2010-11-17 12:40:00,45.75,45.9,45.72,45.9,436500.0,29.4409,29.5375,29.4216,29.5375,436500.0
2010-11-17 12:50:00,45.89,45.94,45.79,45.79,375100.0,29.531,29.5632,29.4667,29.4667,375100.0
2010-11-17 13:00:00,45.79,45.83,45.71,45.79,473000.0,29.4667,29.4924,29.4152,29.4667,473000.0
2010-11-17 13:10:00,45.8,45.9,45.75,45.85,402700.0,29.4731,29.5375,29.4409,29.5053,402700.0
2010-11-17 13:20:00,45.87,46.0,45.8,45.98,573400.0,29.5182,29.6018,29.4731,29.589,573400.0
2010-11-17 13:30:00,45.98,46.04,45.84,45.9,529000.0,29.589,29.6276,29.4989,29.5375,529000.0
2010-11-17 13:40:00,45.9,45.9,45.52,45.66,876000.0,29.5375,29.5375,29.2929,29.383,876000.0
2010-11-17 13:50:00,45.65,45.72,45.53,45.69,628200.0,29.3766,29.4216,29.2994,29.4023,628200.0
2010-11-17 14:00:00,45.7,45.83,45.68,45.73,468300.0,29.4088,29.4924,29.3959,29.4281,468300.0
2010-11-17 14:10:00,45.73,45.81,45.62,45.73,525500.0,29.4281,29.4796,29.3573,29.4281,525500.0
2010-11-17 14:20:00,45.72,45.86,45.7,45.77,322800.0,29.4216,29.5117,29.4088,29.4538,322800.0
2010-11-17 14:30:00,45.78,45.86,45.71,45.83,393400.0,29.4602,29.5117,29.4152,29.4924,393400.0
2010-11-17 14:40:00,45.83,46.11,45.81,46.09,952000.0,29.4924,29.6726,29.4796,29.6597,952000.0
2010-11-17 14:50:00,46.1,46.1,45.92,45.95,632500.0,29.6662,29.6662,29.5503,29.5696,632500.0
2010-11-17 15:00:00,45.95,46.02,45.76,45.78,574500.0,29.5696,29.6147,29.4474,29.4602,574500.0
2010-11-17 15:10:00,45.79,45.82,45.55,45.71,852900.0,29.4667,29.486,29.3122,29.4152,852900.0
2010-11-17 15:20:00,45.7,45.75,45.32,45.33,1163300.0,29.4088,29.4409,29.1642,29.1707,1163300.0
2010-11-17 15:30:00,45.34,45.62,45.33,45.44,1084100.0,29.1771,29.3573,29.1707,29.2415,1084100.0
2010-11-17 15:40:00,45.45,45.45,45.03,45.12,2108700.0,29.2479,29.2479,28.9776,29.0355,2108700.0
2010-11-17 15:50:00,45.12,45.15,44.84,44.89,2638900.0,29.0355,29.0548,28.8553,28.8875,2638900.0
2010-11-18 09:30:00,46.74,47.35,46.71,46.79,3404100.0,30.078,30.4706,30.0587,30.1102,3404100.0
2010-11-18 09:40:00,46.78,46.85,46.4,46.78,2409800.0,30.1038,30.1488,29.8592,30.1038,2409800.0
2010-11-18 09:50:00,46.83,47.1,46.64,46.86,1555000.0,30.1359,30.3097,30.0137,30.1552,1555000.0
2010-11-18 10:00:00,46.86,47.25,46.76,47.12,2029800.0,30.1552,30.4062,30.0909,30.3226,2029800.0
2010-11-18 10:10:00,47.13,47.53,47.11,47.23,2476600.0,30.329,30.5864,30.3161,30.3933,2476600.0
2010-11-18 10:20:00,47.23,47.38,47.13,47.31,931300.0,30.3933,30.4899,30.329,30.4448,931300.0
2010-11-18 10:30:00,47.32,47.32,47.12,47.26,828100.0,30.4513,30.4513,30.3226,30.4127,828100.0
2010-11-18 10:40:00,47.27,47.29,47.0,47.27,968000.0,30.4191,30.432,30.2453,30.4191,968000.0
2010-11-18 10:50:00,47.28,47.3,47.18,47.26,529000.0,30.4255,30.4384,30.3612,30.4127,529000.0
2010-11-18 11:00:00,47.26,47.42,47.14,47.16,1017300.0,30.4127,30.5156,30.3354,30.3483,1017300.0
2010-11-18 11:10:00,47.15,47.17,46.92,47.06,1094900.0,30.3419,30.3547,30.1939,30.2839,1094900.0
2010-11-18 11:20:00,47.07,47.19,46.97,47.05,542600.0,30.2904,30.3676,30.226,30.2775,542600.0
2010-11-18 11:30:00,47.05,47.1,46.9,46.99,534100.0,30.2775,30.3097,30.181,30.2389,534100.0
2010-11-18 11:40:00,46.99,46.99,46.84,46.91,654600.0,30.2389,30.2389,30.1424,30.1874,654600.0
2010-11-18 11:50:00,46.91,47.03,46.86,46.91,572000.0,30.1874,30.2646,30.1552,30.1874,572000.0
2010-11-18 12:00:00,46.91,47.23,46.91,47.17,811700.0,30.1874,30.3933,30.1874,30.3547,811700.0
2010-11-18 12:10:00,47.17,47.2,47.02,47.06,390700.0,30.3547,30.374,30.2582,30.2839,390700.0
2010-11-18 12:20:00,47.06,47.16,47.06,47.12,177900.0,30.2839,30.3483,30.2839,30.3226,177900.0
2010-11-18 12:30:00,47.12,47.22,47.07,47.16,290500.0,30.3226,30.3869,30.2904,30.3483,290500.0
2010-11-18 12:40:00,47.15,47.22,47.09,47.19,238500.0,30.3419,30.3869,30.3033,30.3676,238500.0
2010-11-18 12:50:00,47.18,47.27,47.15,47.15,380800.0,30.3612,30.4191,30.3419,30.3419,380800.0
2010-11-18 13:00:00,47.16,47.16,47.06,47.06,305600.0,30.3483,30.3483,30.2839,30.2839,305600.0
2010-11-18 13:10:00,47.06,47.23,47.0,47.23,352300.0,30.2839,30.3933,30.2453,30.3933,352300.0
2010-11-18 13:20:00,47.22,47.34,47.17,47.3,669400.0,30.3869,30.4641,30.3547,30.4384,669400.0
2010-11-18 13:30:00,47.3,47.34,46.79,46.88,1165900.0,30.4384,30.4641,30.1102,30.1681,1165900.0
2010-11-18 13:40:00,46.89,47.05,46.89,47.04,449100.0,30.1746,30.2775,30.1746,30.2711,449100.0
2010-11-18 13:50:00,47.03,47.13,47.0,47.0,306700.0,30.2646,30.329,30.2453,30.2453,306700.0
2010-11-18 14:00:00,47.0,47.1,46.96,47.03,329500.0,30.2453,30.3097,30.2196,30.2646,329500.0
2010-11-18 14:10:00,47.03,47.03,46.84,46.87,471800.0,30.2646,30.2646,30.1424,30.1617,471800.0
2010-11-18 14:20:00,46.88,46.88,46.67,46.7,772700.0,30.1681,30.1681,30.033,30.0523,772700.0
2010-11-18 14:30:00,46.7,46.8,46.65,46.78,416900.0,30.0523,30.1166,30.0201,30.1038,416900.0
2010-11-18 14:40:00,46.77,46.95,46.69,46.91,460800.0,30.0973,30.2132,30.0458,30.1874,460800.0
2010-11-18 14:50:00,46.91,46.95,46.76,46.77,356400.0,30.1874,30.2132,30.0909,30.0973,356400.0
2010-11-18 15:00:00,46.77,46.95,46.77,46.91,369600.0,30.0973,30.2132,30.0973,30.1874,369600.0
2010-11-18 15:10:00,46.91,46.93,46.78,46.84,417300.0,30.1874,30.2003,30.1038,30.1424,417300.0
2010-11-18 15:20:00,46.84,46.93,46.79,46.87,562400.0,30.1424,30.2003,30.1102,30.1617,562400.0
2010-11-18 15:30:00,46.87,46.92,46.68,46.83,801100.0,30.1617,30.1939,30.0394,30.1359,801100.0
2010-11-18 15:40:00,46.84,47.15,46.79,47.07,1539100.0,30.1424,30.3419,30.1102,30.2904,1539100.0
2010-11-18 15:50:00,47.07,47.08,46.94,47.07,1284900.0,30.2904,30.2968,30.2067,30.2904,1284900.0
2010-11-19 09:30:00,47.87,48.42,47.65,47.65,3062000.0,30.8052,31.1591,30.6636,30.6636,3062000.0
2010-11-19 09:40:00,47.66,47.8,47.5,47.64,2135000.0,30.6701,30.7602,30.5671,30.6572,2135000.0
2010-11-19 09:50:00,47.64,47.74,47.43,47.72,2061300.0,30.6572,30.7215,30.5221,30.7087,2061300.0
2010-11-19 10:00:00,47.73,48.03,47.68,47.86,1911100.0,30.7151,30.9082,30.6829,30.7988,1911100.0
2010-11-19 10:10:00,47.88,48.28,47.82,48.23,1926800.0,30.8116,31.069,30.773,31.0369,1926800.0
2010-11-19 10:20:00,48.23,48.28,47.9,48.13,1186600.0,31.0369,31.069,30.8245,30.9725,1186600.0
2010-11-19 10:30:00,48.13,48.58,48.05,48.39,2063100.0,30.9725,31.2621,30.921,31.1398,2063100.0
2010-11-19 10:40:00,48.39,48.6,48.35,48.6,1386900.0,31.1398,31.275,31.1141,31.275,1386900.0
2010-11-19 10:50:00,48.6,48.65,48.37,48.37,1083200.0,31.275,31.3071,31.127,31.127,1083200.0
2010-11-19 11:00:00,48.37,48.75,48.32,48.73,1414600.0,31.127,31.3715,31.0948,31.3586,1414600.0
2010-11-19 11:10:00,48.74,48.78,48.44,48.55,1312700.0,31.3651,31.3908,31.172,31.2428,1312700.0
2010-11-19 11:20:00,48.55,48.63,48.48,48.6,679000.0,31.2428,31.2943,31.1977,31.275,679000.0
2010-11-19 11:30:00,48.6,48.74,48.58,48.58,831400.0,31.275,31.3651,31.2621,31.2621,831400.0
2010-11-19 11:40:00,48.59,48.74,48.57,48.69,628800.0,31.2685,31.3651,31.2557,31.3329,628800.0
2010-11-19 11:50:00,48.69,48.75,48.62,48.71,757200.0,31.3329,31.3715,31.2878,31.3458,757200.0
2010-11-19 12:00:00,48.71,48.8,48.65,48.78,845000.0,31.3458,31.4037,31.3071,31.3908,845000.0
2010-11-19 12:10:00,48.79,48.84,48.59,48.69,975400.0,31.3972,31.4294,31.2685,31.3329,975400.0
2010-11-19 12:20:00,48.69,48.71,48.51,48.56,584900.0,31.3329,31.3458,31.2171,31.2492,584900.0
2010-11-19 12:30:00,48.56,48.67,48.51,48.67,429600.0,31.2492,31.32,31.2171,31.32,429600.0
2010-11-19 12:40:00,48.67,48.84,48.66,48.8,812100.0,31.32,31.4294,31.3136,31.4037,812100.0
2010-11-19 12:50:00,48.8,49.0,48.8,48.97,1141300.0,31.4037,31.5324,31.4037,31.5131,1141300.0
2010-11-19 13:00:00,48.96,48.99,48.87,48.94,610600.0,31.5066,31.5259,31.4487,31.4938,610600.0
2010-11-19 13:10:00,48.94,49.11,48.83,48.85,973100.0,31.4938,31.6032,31.423,31.4358,973100.0
2010-11-19 13:20:00,48.85,48.89,48.73,48.79,633500.0,31.4358,31.4616,31.3586,31.3972,633500.0
2010-11-19 13:30:00,48.8,48.92,48.79,48.8,385900.0,31.4037,31.4809,31.3972,31.4037,385900.0
2010-11-19 13:40:00,48.8,48.92,48.77,48.84,405500.0,31.4037,31.4809,31.3844,31.4294,405500.0
2010-11-19 13:50:00,48.84,48.92,48.8,48.91,304600.0,31.4294,31.4809,31.4037,31.4745,304600.0
2010-11-19 14:00:00,48.91,49.08,48.9,49.08,717800.0,31.4745,31.5839,31.468,31.5839,717800.0
2010-11-19 14:10:00,49.08,49.1,48.85,48.91,880400.0,31.5839,31.5967,31.4358,31.4745,880400.0
2010-11-19 14:20:00,48.92,48.94,48.83,48.92,483800.0,31.4809,31.4938,31.423,31.4809,483800.0
2010-11-19 14:30:00,48.92,49.05,48.9,49.03,447800.0,31.4809,31.5645,31.468,31.5517,447800.0
2010-11-19 14:40:00,49.03,49.08,48.96,49.04,475800.0,31.5517,31.5839,31.5066,31.5581,475800.0
2010-11-19 14:50:00,49.04,49.1,48.96,48.99,581700.0,31.5581,31.5967,31.5066,31.5259,581700.0
2010-11-19 15:00:00,48.98,49.14,48.93,49.03,907900.0,31.5195,31.6225,31.4873,31.5517,907900.0
2010-11-19 15:10:00,49.03,49.04,48.9,49.0,836300.0,31.5517,31.5581,31.468,31.5324,836300.0
2010-11-19 15:20:00,48.99,49.03,48.9,48.97,914700.0,31.5259,31.5517,31.468,31.5131,914700.0
2010-11-19 15:30:00,48.97,48.99,48.89,48.93,747000.0,31.5131,31.5259,31.4616,31.4873,747000.0
2010-11-19 15:40:00,48.93,49.2,48.93,49.18,1526500.0,31.4873,31.6611,31.4873,31.6482,1526500.0
2010-11-19 15:50:00,49.19,49.45,49.15,49.43,2120100.0,31.6546,31.822,31.6289,31.8091,2120100.0
2010-11-22 09:30:00,49.92,50.54,49.69,50.22,3709500.0,32.1244,32.5234,31.9764,32.3175,3709500.0
2010-11-22 09:40:00,50.22,50.34,50.03,50.17,2261000.0,32.3175,32.3947,32.1952,32.2853,2261000.0
2010-11-22 09:50:00,50.15,50.86,50.14,50.6,2547300.0,32.2724,32.7293,32.266,32.562,2547300.0
2010-11-22 10:00:00,50.59,50.94,50.59,50.72,1865000.0,32.5556,32.7808,32.5556,32.6392,1865000.0
2010-11-22 10:10:00,50.71,50.73,50.46,50.6,1333100.0,32.6328,32.6457,32.4719,32.562,1333100.0
2010-11-22 10:20:00,50.61,50.66,50.35,50.35,1264200.0,32.5684,32.6006,32.4011,32.4011,1264200.0
2010-11-22 10:30:00,50.36,50.59,50.17,50.53,1486800.0,32.4076,32.5556,32.2853,32.517,1486800.0
2010-11-22 10:40:00,50.53,50.69,50.34,50.44,1229900.0,32.517,32.6199,32.3947,32.459,1229900.0
2010-11-22 10:50:00,50.43,50.62,50.31,50.39,753100.0,32.4526,32.5749,32.3754,32.4269,753100.0
2010-11-22 11:00:00,50.4,50.56,50.2,50.49,1071500.0,32.4333,32.5363,32.3046,32.4912,1071500.0
2010-11-22 11:10:00,50.49,50.61,50.39,50.48,613500.0,32.4912,32.5684,32.4269,32.4848,613500.0
2010-11-22 11:20:00,50.49,50.7,50.46,50.65,689500.0,32.4912,32.6264,32.4719,32.5942,689500.0
2010-11-22 11:30:00,50.65,50.7,50.5,50.67,489900.0,32.5942,32.6264,32.4977,32.607,489900.0
2010-11-22 11:40:00,50.67,50.81,50.56,50.78,664300.0,32.607,32.6971,32.5363,32.6778,664300.0
2010-11-22 11:50:00,50.78,50.8,50.65,50.66,548500.0,32.6778,32.6907,32.5942,32.6006,548500.0
2010-11-22 12:00:00,50.66,50.71,50.55,50.67,533100.0,32.6006,32.6328,32.5298,32.607,533100.0
2010-11-22 12:10:00,50.67,50.67,50.52,50.61,304500.0,32.607,32.607,32.5105,32.5684,304500.0
2010-11-22 12:20:00,50.61,50.69,50.35,50.41,759900.0,32.5684,32.6199,32.4011,32.4397,759900.0
2010-11-22 12:30:00,50.4,50.55,50.25,50.54,908200.0,32.4333,32.5298,32.3368,32.5234,908200.0
2010-11-22 12:40:00,50.54,50.57,50.3,50.42,644300.0,32.5234,32.5427,32.3689,32.4462,644300.0
2010-11-22 12:50:00,50.41,50.56,50.31,50.51,610400.0,32.4397,32.5363,32.3754,32.5041,610400.0
2010-11-22 13:00:00,50.51,50.51,50.34,50.48,379400.0,32.5041,32.5041,32.3947,32.4848,379400.0
2010-11-22 13:10:00,50.48,50.63,50.48,50.59,529100.0,32.4848,32.5813,32.4848,32.5556,529100.0
2010-11-22 13:20:00,50.59,50.59,50.45,50.5,355300.0,32.5556,32.5556,32.4655,32.4977,355300.0
2010-11-22 13:30:00,50.5,50.78,50.5,50.58,524300.0,32.4977,32.6778,32.4977,32.5491,524300.0
2010-11-22 13:40:00,50.59,50.61,50.49,50.55,307600.0,32.5556,32.5684,32.4912,32.5298,307600.0
2010-11-22 13:50:00,50.55,50.63,50.51,50.55,368300.0,32.5298,32.5813,32.5041,32.5298,368300.0
2010-11-22 14:00:00,50.55,50.62,50.43,50.54,324800.0,32.5298,32.5749,32.4526,32.5234,324800.0
2010-11-22 14:10:00,50.54,50.61,50.47,50.55,295600.0,32.5234,32.5684,32.4783,32.5298,295600.0
2010-11-22 14:20:00,50.56,50.58,50.42,50.42,378200.0,32.5363,32.5491,32.4462,32.4462,378200.0
2010-11-22 14:30:00,50.42,50.52,50.37,50.52,458400.0,32.4462,32.5105,32.414,32.5105,458400.0
2010-11-22 14:40:00,50.52,50.74,50.41,50.69,666400.0,32.5105,32.6521,32.4397,32.6199,666400.0
2010-11-22 14:50:00,50.69,50.75,50.61,50.65,437500.0,32.6199,32.6585,32.5684,32.5942,437500.0
2010-11-22 15:00:00,50.65,50.77,50.62,50.69,481900.0,32.5942,32.6714,32.5749,32.6199,481900.0
2010-11-22 15:10:00,50.69,50.71,50.64,50.67,471100.0,32.6199,32.6328,32.5877,32.607,471100.0
2010-11-22 15:20:00,50.68,50.71,50.55,50.63,579700.0,32.6135,32.6328,32.5298,32.5813,579700.0
2010-11-22 15:30:00,50.63,50.71,50.52,50.69,821400.0,32.5813,32.6328,32.5105,32.6199,821400.0
2010-11-22 15:40:00,50.69,50.99,50.67,50.99,1421000.0,32.6199,32.813,32.607,32.813,1421000.0
2010-11-22 15:50:00,50.99,51.14,50.87,51.08,1812800.0,32.813,32.9095,32.7358,32.8709,1812800.0
2010-11-23 09:30:00,49.4,49.95,49.05,49.88,3327600.0,31.7898,32.1437,31.5645,32.0987,3327600.0
2010-11-23 09:40:00,49.88,49.99,49.55,49.7,2021300.0,32.0987,32.1695,31.8863,31.9828,2021300.0
2010-11-23 09:50:00,49.69,49.69,49.28,49.37,1898400.0,31.9764,31.9764,31.7126,31.7705,1898400.0
2010-11-23 10:00:00,49.38,49.48,49.08,49.1,1604900.0,31.7769,31.8413,31.5839,31.5967,1604900.0
2010-11-23 10:10:00,49.11,49.25,48.84,49.04,2269500.0,31.6032,31.6933,31.4294,31.5581,2269500.0
2010-11-23 10:20:00,49.04,49.17,48.84,49.1,1671200.0,31.5581,31.6418,31.4294,31.5967,1671200.0
2010-11-23 10:30:00,49.1,49.24,48.92,49.09,1413600.0,31.5967,31.6868,31.4809,31.5903,1413600.0
2010-11-23 10:40:00,49.08,49.25,49.03,49.2,1043300.0,31.5839,31.6933,31.5517,31.6611,1043300.0
2010-11-23 10:50:00,49.2,49.33,49.12,49.31,897900.0,31.6611,31.7447,31.6096,31.7319,897900.0
2010-11-23 11:00:00,49.32,49.32,48.9,49.03,1302800.0,31.7383,31.7383,31.468,31.5517,1302800.0
2010-11-23 11:10:00,49.03,49.06,48.8,48.93,1019700.0,31.5517,31.571,31.4037,31.4873,1019700.0
2010-11-23 11:20:00,48.93,49.07,48.75,48.81,1336300.0,31.4873,31.5774,31.3715,31.4101,1336300.0
2010-11-23 11:30:00,48.83,48.93,48.75,48.84,939800.0,31.423,31.4873,31.3715,31.4294,939800.0
2010-11-23 11:40:00,48.84,48.89,48.71,48.82,722400.0,31.4294,31.4616,31.3458,31.4165,722400.0
2010-11-23 11:50:00,48.82,49.13,48.81,49.05,814600.0,31.4165,31.616,31.4101,31.5645,814600.0
2010-11-23 12:00:00,49.04,49.08,48.83,49.06,581500.0,31.5581,31.5839,31.423,31.571,581500.0
2010-11-23 12:10:00,49.06,49.08,48.87,48.96,447500.0,31.571,31.5839,31.4487,31.5066,447500.0
2010-11-23 12:20:00,48.96,49.03,48.9,48.99,455900.0,31.5066,31.5517,31.468,31.5259,455900.0
2010-11-23 12:30:00,48.99,49.15,48.94,48.99,737300.0,31.5259,31.6289,31.4938,31.5259,737300.0
2010-11-23 12:40:00,48.98,49.14,48.97,49.05,336300.0,31.5195,31.6225,31.5131,31.5645,336300.0
2010-11-23 12:50:00,49.05,49.22,49.04,49.16,508800.0,31.5645,31.6739,31.5581,31.6353,508800.0
2010-11-23 13:00:00,49.17,49.22,49.1,49.11,418400.0,31.6418,31.6739,31.5967,31.6032,418400.0
2010-11-23 13:10:00,49.11,49.19,49.06,49.06,327800.0,31.6032,31.6546,31.571,31.571,327800.0
2010-11-23 13:20:00,49.06,49.32,49.04,49.32,519300.0,31.571,31.7383,31.5581,31.7383,519300.0
2010-11-23 13:30:00,49.32,49.35,49.2,49.29,483100.0,31.7383,31.7576,31.6611,31.719,483100.0
2010-11-23 13:40:00,49.29,49.45,49.28,49.31,677300.0,31.719,31.822,31.7126,31.7319,677300.0
2010-11-23 13:50:00,49.31,49.42,49.21,49.23,598500.0,31.7319,31.8027,31.6675,31.6804,598500.0
2010-11-23 14:00:00,49.24,49.48,49.24,49.28,686600.0,31.6868,31.8413,31.6868,31.7126,686600.0
2010-11-23 14:10:00,49.29,49.4,49.12,49.15,791800.0,31.719,31.7898,31.6096,31.6289,791800.0
2010-11-23 14:20:00,49.15,49.18,49.0,49.17,526100.0,31.6289,31.6482,31.5324,31.6418,526100.0
2010-11-23 14:30:00,49.17,49.17,49.0,49.06,510700.0,31.6418,31.6418,31.5324,31.571,510700.0
2010-11-23 14:40:00,49.06,49.08,48.94,48.96,628400.0,31.571,31.5839,31.4938,31.5066,628400.0
2010-11-23 14:50:00,48.97,49.14,48.97,48.98,420300.0,31.5131,31.6225,31.5131,31.5195,420300.0
2010-11-23 15:00:00,48.98,49.16,48.95,49.1,492100.0,31.5195,31.6353,31.5002,31.5967,492100.0
2010-11-23 15:10:00,49.11,49.24,49.04,49.11,592300.0,31.6032,31.6868,31.5581,31.6032,592300.0
2010-11-23 15:20:00,49.11,49.15,48.9,49.0,541000.0,31.6032,31.6289,31.468,31.5324,541000.0
2010-11-23 15:30:00,49.0,49.08,48.98,49.06,494500.0,31.5324,31.5839,31.5195,31.571,494500.0
2010-11-23 15:40:00,49.07,49.19,49.01,49.1,929900.0,31.5774,31.6546,31.5388,31.5967,929900.0
2010-11-23 15:50:00,49.1,49.2,49.0,49.07,1542600.0,31.5967,31.6611,31.5324,31.5774,1542600.0
2010-11-24 09:30:00,50.13,50.5,50.13,50.29,2437600.0,32.2595,32.4977,32.2595,32.3625,2437600.0
2010-11-24 09:40:00,50.29,50.37,50.02,50.06,1352900.0,32.3625,32.414,32.1888,32.2145,1352900.0
2010-11-24 09:50:00,50.06,50.23,50.01,50.11,901400.0,32.2145,32.3239,32.1823,32.2467,901400.0
2010-11-24 10:00:00,50.11,50.18,49.93,50.03,1165300.0,32.2467,32.2917,32.1308,32.1952,1165300.0
2010-11-24 10:10:00,50.04,50.12,49.88,50.1,853900.0,32.2016,32.2531,32.0987,32.2402,853900.0
2010-11-24 10:20:00,50.1,50.22,50.06,50.18,979900.0,32.2402,32.3175,32.2145,32.2917,979900.0
2010-11-24 10:30:00,50.18,50.29,50.11,50.28,847800.0,32.2917,32.3625,32.2467,32.3561,847800.0
2010-11-24 10:40:00,50.28,50.5,50.26,50.34,1099700.0,32.3561,32.4977,32.3432,32.3947,1099700.0
2010-11-24 10:50:00,50.34,50.59,50.32,50.54,1194500.0,32.3947,32.5556,32.3818,32.5234,1194500.0
2010-11-24 11:00:00,50.54,50.83,50.46,50.74,956200.0,32.5234,32.71,32.4719,32.6521,956200.0
2010-11-24 11:10:00,50.74,50.97,50.67,50.9,1415200.0,32.6521,32.8001,32.607,32.7551,1415200.0
2010-11-24 11:20:00,50.9,50.91,50.77,50.85,935500.0,32.7551,32.7615,32.6714,32.7229,935500.0
2010-11-24 11:30:00,50.85,51.09,50.85,51.04,1153800.0,32.7229,32.8773,32.7229,32.8452,1153800.0
2010-11-24 11:40:00,51.03,51.08,50.78,50.78,1023800.0,32.8387,32.8709,32.6778,32.6778,1023800.0
2010-11-24 11:50:00,50.78,50.88,50.76,50.85,559200.0,32.6778,32.7422,32.665,32.7229,559200.0
2010-11-24 12:00:00,50.86,50.9,50.78,50.78,397800.0,32.7293,32.7551,32.6778,32.6778,397800.0
2010-11-24 12:10:00,50.77,50.79,50.64,50.75,739600.0,32.6714,32.6843,32.5877,32.6585,739600.0
2010-11-24 12:20:00,50.74,50.86,50.72,50.79,355800.0,32.6521,32.7293,32.6392,32.6843,355800.0
2010-11-24 12:30:00,50.78,50.87,50.73,50.81,431500.0,32.6778,32.7358,32.6457,32.6971,431500.0
2010-11-24 12:40:00,50.8,50.94,50.8,50.9,501600.0,32.6907,32.7808,32.6907,32.7551,501600.0
2010-11-24 12:50:00,50.9,50.95,50.86,50.94,327000.0,32.7551,32.7872,32.7293,32.7808,327000.0
2010-11-24 13:00:00,50.94,50.99,50.88,50.98,381000.0,32.7808,32.813,32.7422,32.8065,381000.0
2010-11-24 13:10:00,50.98,51.04,50.96,51.0,598300.0,32.8065,32.8452,32.7937,32.8194,598300.0
2010-11-24 13:20:00,51.0,51.1,50.97,51.06,595500.0,32.8194,32.8838,32.8001,32.858,595500.0
2010-11-24 13:30:00,51.07,51.08,50.96,50.97,323000.0,32.8645,32.8709,32.7937,32.8001,323000.0
2010-11-24 13:40:00,50.97,51.01,50.87,50.91,408700.0,32.8001,32.8258,32.7358,32.7615,408700.0
2010-11-24 13:50:00,50.92,50.92,50.81,50.89,471900.0,32.7679,32.7679,32.6971,32.7486,471900.0
2010-11-24 14:00:00,50.89,50.89,50.75,50.77,473100.0,32.7486,32.7486,32.6585,32.6714,473100.0
2010-11-24 14:10:00,50.77,50.78,50.53,50.64,1189800.0,32.6714,32.6778,32.517,32.5877,1189800.0
2010-11-24 14:20:00,50.65,50.67,50.57,50.6,340200.0,32.5942,32.607,32.5427,32.562,340200.0
2010-11-24 14:30:00,50.6,50.83,50.6,50.75,566700.0,32.562,32.71,32.562,32.6585,566700.0
2010-11-24 14:40:00,50.75,50.79,50.67,50.75,416300.0,32.6585,32.6843,32.607,32.6585,416300.0
2010-11-24 14:50:00,50.75,50.82,50.73,50.79,197300.0,32.6585,32.7036,32.6457,32.6843,197300.0
2010-11-24 15:00:00,50.79,50.85,50.72,50.82,366900.0,32.6843,32.7229,32.6392,32.7036,366900.0
2010-11-24 15:10:00,50.82,50.83,50.75,50.8,362500.0,32.7036,32.71,32.6585,32.6907,362500.0
2010-11-24 15:20:00,50.79,50.95,50.78,50.87,641400.0,32.6843,32.7872,32.6778,32.7358,641400.0
2010-11-24 15:30:00,50.87,50.87,50.72,50.77,650100.0,32.7358,32.7358,32.6392,32.6714,650100.0
2010-11-24 15:40:00,50.76,50.78,50.57,50.6,961900.0,32.665,32.6778,32.5427,32.562,961900.0
2010-11-24 15:50:00,50.6,50.96,50.58,50.92,1530800.0,32.562,32.7937,32.5491,32.7679,1530800.0
2010-11-26 09:30:00,50.27,50.48,50.14,50.29,1291800.0,32.3496,32.4848,32.266,32.3625,1291800.0
2010-11-26 09:40:00,50.28,50.69,50.22,50.54,1286700.0,32.3561,32.6199,32.3175,32.5234,1286700.0
2010-11-26 09:50:00,50.54,50.65,50.5,50.55,811600.0,32.5234,32.5942,32.4977,32.5298,811600.0
2010-11-26 10:00:00,50.56,50.57,50.4,50.56,764700.0,32.5363,32.5427,32.4333,32.5363,764700.0
2010-11-26 10:10:00,50.56,50.68,50.47,50.54,674700.0,32.5363,32.6135,32.4783,32.5234,674700.0
2010-11-26 10:20:00,50.56,50.57,50.39,50.46,414700.0,32.5363,32.5427,32.4269,32.4719,414700.0
2010-11-26 10:30:00,50.45,50.54,50.32,50.4,395100.0,32.4655,32.5234,32.3818,32.4333,395100.0
2010-11-26 10:40:00,50.41,50.49,50.29,50.32,361600.0,32.4397,32.4912,32.3625,32.3818,361600.0
2010-11-26 10:50:00,50.31,50.32,50.16,50.16,634900.0,32.3754,32.3818,32.2789,32.2789,634900.0
2010-11-26 11:00:00,50.16,50.36,50.15,50.35,334700.0,32.2789,32.4076,32.2724,32.4011,334700.0
2010-11-26 11:10:00,50.35,50.38,50.23,50.31,284600.0,32.4011,32.4204,32.3239,32.3754,284600.0
2010-11-26 11:20:00,50.31,50.39,50.25,50.31,483900.0,32.3754,32.4269,32.3368,32.3754,483900.0
2010-11-26 11:30:00,50.31,50.33,50.21,50.24,282600.0,32.3754,32.3883,32.311,32.3303,282600.0
2010-11-26 11:40:00,50.25,50.25,50.06,50.24,537300.0,32.3368,32.3368,32.2145,32.3303,537300.0
2010-11-26 11:50:00,50.24,50.24,50.09,50.23,344200.0,32.3303,32.3303,32.2338,32.3239,344200.0
2010-11-26 12:00:00,50.24,50.26,50.1,50.17,426700.0,32.3303,32.3432,32.2402,32.2853,426700.0
2010-11-26 12:10:00,50.17,50.25,50.15,50.23,283600.0,32.2853,32.3368,32.2724,32.3239,283600.0
2010-11-26 12:20:00,50.23,50.35,50.23,50.29,439200.0,32.3239,32.4011,32.3239,32.3625,439200.0
2010-11-26 12:30:00,50.29,50.32,50.23,50.27,328200.0,32.3625,32.3818,32.3239,32.3496,328200.0
2010-11-26 12:40:00,50.27,50.3,50.01,50.11,902400.0,32.3496,32.3689,32.1823,32.2467,902400.0
2010-11-26 12:50:00,50.11,50.12,49.93,50.03,912300.0,32.2467,32.2531,32.1308,32.1952,912300.0
2010-11-29 09:30:00,49.89,50.05,49.31,50.03,1624700.0,32.1051,32.2081,31.7319,32.1952,1624700.0
2010-11-29 09:40:00,50.03,50.6,49.94,50.39,2211700.0,32.1952,32.562,32.1373,32.4269,2211700.0
2010-11-29 09:50:00,50.4,50.65,49.96,50.02,2134700.0,32.4333,32.5942,32.1502,32.1888,2134700.0
2010-11-29 10:00:00,50.03,50.29,49.9,50.29,1650900.0,32.1952,32.3625,32.1115,32.3625,1650900.0
2010-11-29 10:10:00,50.3,50.4,50.08,50.32,1048300.0,32.3689,32.4333,32.2274,32.3818,1048300.0
2010-11-29 10:20:00,50.32,50.37,50.14,50.16,885000.0,32.3818,32.414,32.266,32.2789,885000.0
2010-11-29 10:30:00,50.16,50.47,50.16,50.42,808400.0,32.2789,32.4783,32.2789,32.4462,808400.0
2010-11-29 10:40:00,50.41,50.58,50.34,50.38,718000.0,32.4397,32.5491,32.3947,32.4204,718000.0
2010-11-29 10:50:00,50.38,50.51,50.2,50.27,612200.0,32.4204,32.5041,32.3046,32.3496,612200.0
2010-11-29 11:00:00,50.27,50.35,50.2,50.28,476300.0,32.3496,32.4011,32.3046,32.3561,476300.0
2010-11-29 11:10:00,50.28,50.42,50.2,50.23,527700.0,32.3561,32.4462,32.3046,32.3239,527700.0
2010-11-29 11:20:00,50.23,50.35,50.11,50.21,592000.0,32.3239,32.4011,32.2467,32.311,592000.0
2010-11-29 11:30:00,50.21,50.31,50.11,50.13,401000.0,32.311,32.3754,32.2467,32.2595,401000.0
2010-11-29 11:40:00,50.13,50.19,49.99,50.0,501800.0,32.2595,32.2982,32.1695,32.1759,501800.0
2010-11-29 11:50:00,49.99,50.01,49.85,49.94,697500.0,32.1695,32.1823,32.0794,32.1373,697500.0
2010-11-29 12:00:00,49.94,50.02,49.87,49.9,405100.0,32.1373,32.1888,32.0922,32.1115,405100.0
2010-11-29 12:10:00,49.89,50.07,49.86,49.97,406000.0,32.1051,32.2209,32.0858,32.1566,406000.0
2010-11-29 12:20:00,49.97,50.06,49.93,49.94,384100.0,32.1566,32.2145,32.1308,32.1373,384100.0
2010-11-29 12:30:00,49.95,49.97,49.71,49.78,483100.0,32.1437,32.1566,31.9893,32.0343,483100.0
2010-11-29 12:40:00,49.77,49.87,49.75,49.85,360000.0,32.0279,32.0922,32.015,32.0794,360000.0
2010-11-29 12:50:00,49.86,49.92,49.78,49.9,228700.0,32.0858,32.1244,32.0343,32.1115,228700.0
2010-11-29 13:00:00,49.9,49.91,49.77,49.85,278000.0,32.1115,32.118,32.0279,32.0794,278000.0
2010-11-29 13:10:00,49.85,49.94,49.76,49.8,273600.0,32.0794,32.1373,32.0214,32.0472,273600.0
2010-11-29 13:20:00,49.81,49.87,49.7,49.74,376600.0,32.0536,32.0922,31.9828,32.0086,376600.0
2010-11-29 13:30:00,49.74,49.79,49.49,49.58,627800.0,32.0086,32.0408,31.8477,31.9056,627800.0
2010-11-29 13:40:00,49.58,49.64,49.46,49.62,448900.0,31.9056,31.9442,31.8284,31.9314,448900.0
2010-11-29 13:50:00,49.61,49.62,49.46,49.47,300800.0,31.9249,31.9314,31.8284,31.8348,300800.0
2010-11-29 14:00:00,49.48,49.76,49.47,49.75,411400.0,31.8413,32.0214,31.8348,32.015,411400.0
2010-11-29 14:10:00,49.75,49.77,49.64,49.76,274100.0,32.015,32.0279,31.9442,32.0214,274100.0
2010-11-29 14:20:00,49.76,50.0,49.75,49.98,479800.0,32.0214,32.1759,32.015,32.163,479800.0
2010-11-29 14:30:00,49.98,50.14,49.95,50.11,766100.0,32.163,32.266,32.1437,32.2467,766100.0
2010-11-29 14:40:00,50.1,50.25,50.07,50.24,504100.0,32.2402,32.3368,32.2209,32.3303,504100.0
2010-11-29 14:50:00,50.23,50.33,50.1,50.27,541100.0,32.3239,32.3883,32.2402,32.3496,541100.0
2010-11-29 15:00:00,50.29,50.42,50.25,50.37,723100.0,32.3625,32.4462,32.3368,32.414,723100.0
2010-11-29 15:10:00,50.37,50.51,50.29,50.49,752000.0,32.414,32.5041,32.3625,32.4912,752000.0
2010-11-29 15:20:00,50.49,50.52,50.4,50.52,654200.0,32.4912,32.5105,32.4333,32.5105,654200.0
2010-11-29 15:30:00,50.52,50.52,50.34,50.48,584300.0,32.5105,32.5105,32.3947,32.4848,584300.0
2010-11-29 15:40:00,50.48,50.6,50.39,50.58,820500.0,32.4848,32.562,32.4269,32.5491,820500.0
2010-11-29 15:50:00,50.57,50.58,50.45,50.49,1009400.0,32.5427,32.5491,32.4655,32.4912,1009400.0
2010-11-30 09:30:00,49.71,50.34,49.65,50.21,1483400.0,31.9893,32.3947,31.9507,32.311,1483400.0
2010-11-30 09:40:00,50.21,50.54,50.0,50.33,1409000.0,32.311,32.5234,32.1759,32.3883,1409000.0
2010-11-30 09:50:00,50.33,50.37,50.03,50.22,856800.0,32.3883,32.414,32.1952,32.3175,856800.0
2010-11-30 10:00:00,50.22,50.42,50.07,50.08,854500.0,32.3175,32.4462,32.2209,32.2274,854500.0
2010-11-30 10:10:00,50.08,50.5,50.07,50.44,805000.0,32.2274,32.4977,32.2209,32.459,805000.0
2010-11-30 10:20:00,50.44,50.85,50.39,50.71,1440800.0,32.459,32.7229,32.4269,32.6328,1440800.0
2010-11-30 10:30:00,50.71,50.72,50.46,50.51,887000.0,32.6328,32.6392,32.4719,32.5041,887000.0
2010-11-30 10:40:00,50.51,50.66,50.42,50.45,544500.0,32.5041,32.6006,32.4462,32.4655,544500.0
2010-11-30 10:50:00,50.44,50.49,50.23,50.48,707900.0,32.459,32.4912,32.3239,32.4848,707900.0
2010-11-30 11:00:00,50.47,50.63,50.46,50.59,493000.0,32.4783,32.5813,32.4719,32.5556,493000.0
2010-11-30 11:10:00,50.59,50.64,50.34,50.38,504200.0,32.5556,32.5877,32.3947,32.4204,504200.0
2010-11-30 11:20:00,50.38,50.41,50.25,50.33,462000.0,32.4204,32.4397,32.3368,32.3883,462000.0
2010-11-30 11:30:00,50.32,50.41,50.25,50.39,363400.0,32.3818,32.4397,32.3368,32.4269,363400.0
2010-11-30 11:40:00,50.39,50.46,50.28,50.33,409600.0,32.4269,32.4719,32.3561,32.3883,409600.0
2010-11-30 11:50:00,50.33,50.34,50.14,50.31,556700.0,32.3883,32.3947,32.266,32.3754,556700.0
2010-11-30 12:00:00,50.31,50.37,50.26,50.31,297900.0,32.3754,32.414,32.3432,32.3754,297900.0
2010-11-30 12:10:00,50.32,50.41,50.25,50.25,335900.0,32.3818,32.4397,32.3368,32.3368,335900.0
2010-11-30 12:20:00,50.25,50.35,50.24,50.29,190500.0,32.3368,32.4011,32.3303,32.3625,190500.0
2010-11-30 12:30:00,50.3,50.33,50.09,50.14,431600.0,32.3689,32.3883,32.2338,32.266,431600.0
2010-11-30 12:40:00,50.14,50.28,50.1,50.22,312400.0,32.266,32.3561,32.2402,32.3175,312400.0
2010-11-30 12:50:00,50.22,50.34,50.2,50.28,283400.0,32.3175,32.3947,32.3046,32.3561,283400.0
2010-11-30 13:00:00,50.28,50.32,50.16,50.3,751100.0,32.3561,32.3818,32.2789,32.3689,751100.0
2010-11-30 13:10:00,50.29,50.66,50.26,50.64,759600.0,32.3625,32.6006,32.3432,32.5877,759600.0
2010-11-30 13:20:00,50.66,50.75,50.54,50.59,650700.0,32.6006,32.6585,32.5234,32.5556,650700.0
2010-11-30 13:30:00,50.59,50.73,50.56,50.65,365500.0,32.5556,32.6457,32.5363,32.5942,365500.0
2010-11-30 13:40:00,50.66,50.72,50.49,50.6,354300.0,32.6006,32.6392,32.4912,32.562,354300.0
2010-11-30 13:50:00,50.61,50.61,50.44,50.52,258500.0,32.5684,32.5684,32.459,32.5105,258500.0
2010-11-30 14:00:00,50.52,50.65,50.5,50.63,234600.0,32.5105,32.5942,32.4977,32.5813,234600.0
2010-11-30 14:10:00,50.63,50.67,50.37,50.47,451100.0,32.5813,32.607,32.414,32.4783,451100.0
2010-11-30 14:20:00,50.47,50.51,50.23,50.3,417200.0,32.4783,32.5041,32.3239,32.3689,417200.0
2010-11-30 14:30:00,50.3,50.34,50.11,50.21,471300.0,32.3689,32.3947,32.2467,32.311,471300.0
2010-11-30 14:40:00,50.21,50.37,50.15,50.35,289200.0,32.311,32.414,32.2724,32.4011,289200.0
2010-11-30 14:50:00,50.36,50.37,50.2,50.32,329300.0,32.4076,32.414,32.3046,32.3818,329300.0
2010-11-30 15:00:00,50.31,50.38,50.22,50.28,362000.0,32.3754,32.4204,32.3175,32.3561,362000.0
2010-11-30 15:10:00,50.28,50.35,50.18,50.31,411900.0,32.3561,32.4011,32.2917,32.3754,411900.0
2010-11-30 15:20:00,50.31,50.4,50.27,50.36,357400.0,32.3754,32.4333,32.3496,32.4076,357400.0
2010-11-30 15:30:00,50.36,50.4,50.27,50.27,312200.0,32.4076,32.4333,32.3496,32.3496,312200.0
2010-11-30 15:40:00,50.26,50.27,50.0,50.03,943800.0,32.3432,32.3496,32.1759,32.1952,943800.0
2010-11-30 15:50:00,50.03,50.19,49.98,50.07,1072500.0,32.1952,32.2982,32.163,32.2209,1072500.0
2010-12-01 09:30:00,51.76,52.08,51.45,51.67,3016500.0,33.3085,33.5144,33.109,33.2506,3016500.0
2010-12-01 09:40:00,51.66,51.85,51.4,51.5,1673800.0,33.2441,33.3664,33.0768,33.1412,1673800.0
2010-12-01 09:50:00,51.5,51.58,51.41,51.49,975700.0,33.1412,33.1926,33.0833,33.1347,975700.0
2010-12-01 10:00:00,51.45,51.72,51.35,51.42,1427300.0,33.109,33.2827,33.0446,33.0897,1427300.0
2010-12-01 10:10:00,51.43,51.53,51.14,51.31,1324500.0,33.0961,33.1605,32.9095,33.0189,1324500.0
2010-12-01 10:20:00,51.31,51.41,51.25,51.31,622200.0,33.0189,33.0833,32.9803,33.0189,622200.0
2010-12-01 10:30:00,51.31,51.52,51.29,51.48,690700.0,33.0189,33.154,33.006,33.1283,690700.0
2010-12-01 10:40:00,51.47,51.65,51.36,51.57,642500.0,33.1219,33.2377,33.0511,33.1862,642500.0
2010-12-01 10:50:00,51.57,51.66,51.55,51.58,539400.0,33.1862,33.2441,33.1733,33.1926,539400.0
2010-12-01 11:00:00,51.57,51.61,51.48,51.57,358200.0,33.1862,33.212,33.1283,33.1862,358200.0
2010-12-01 11:10:00,51.57,51.64,51.53,51.57,339900.0,33.1862,33.2313,33.1605,33.1862,339900.0
2010-12-01 11:20:00,51.57,51.62,51.5,51.53,381000.0,33.1862,33.2184,33.1412,33.1605,381000.0
2010-12-01 11:30:00,51.52,51.63,51.52,51.56,247500.0,33.154,33.2248,33.154,33.1798,247500.0
2010-12-01 11:40:00,51.56,51.6,51.52,51.59,285700.0,33.1798,33.2055,33.154,33.1991,285700.0
2010-12-01 11:50:00,51.59,51.69,51.54,51.56,692700.0,33.1991,33.2634,33.1669,33.1798,692700.0
2010-12-01 12:00:00,51.57,51.66,51.55,51.55,349100.0,33.1862,33.2441,33.1733,33.1733,349100.0
2010-12-01 12:10:00,51.55,51.55,51.28,51.32,673900.0,33.1733,33.1733,32.9996,33.0253,673900.0
2010-12-01 12:20:00,51.33,51.44,51.16,51.26,698100.0,33.0318,33.1026,32.9224,32.9867,698100.0
2010-12-01 12:30:00,51.27,51.43,51.25,51.36,381400.0,32.9932,33.0961,32.9803,33.0511,381400.0
2010-12-01 12:40:00,51.35,51.41,51.27,51.37,286900.0,33.0446,33.0833,32.9932,33.0575,286900.0
2010-12-01 12:50:00,51.38,51.4,51.31,51.35,223700.0,33.0639,33.0768,33.0189,33.0446,223700.0
2010-12-01 13:00:00,51.36,51.46,51.35,51.45,245800.0,33.0511,33.1154,33.0446,33.109,245800.0
2010-12-01 13:10:00,51.45,51.49,51.32,51.35,306300.0,33.109,33.1347,33.0253,33.0446,306300.0
2010-12-01 13:20:00,51.35,51.41,51.28,51.33,464500.0,33.0446,33.0833,32.9996,33.0318,464500.0
2010-12-01 13:30:00,51.32,51.5,51.32,51.5,417500.0,33.0253,33.1412,33.0253,33.1412,417500.0
2010-12-01 13:40:00,51.49,51.5,51.41,51.49,199700.0,33.1347,33.1412,33.0833,33.1347,199700.0
2010-12-01 13:50:00,51.49,51.5,51.43,51.48,149900.0,33.1347,33.1412,33.0961,33.1283,149900.0
2010-12-01 14:00:00,51.48,51.55,51.43,51.43,358700.0,33.1283,33.1733,33.0961,33.0961,358700.0
2010-12-01 14:10:00,51.43,51.55,51.42,51.53,240300.0,33.0961,33.1733,33.0897,33.1605,240300.0
2010-12-01 14:20:00,51.54,51.55,51.4,51.44,324500.0,33.1669,33.1733,33.0768,33.1026,324500.0
2010-12-01 14:30:00,51.45,51.52,51.44,51.44,193800.0,33.109,33.154,33.1026,33.1026,193800.0
2010-12-01 14:40:00,51.44,51.51,51.4,51.45,239200.0,33.1026,33.1476,33.0768,33.109,239200.0
2010-12-01 14:50:00,51.44,51.51,51.44,51.48,224500.0,33.1026,33.1476,33.1026,33.1283,224500.0
2010-12-01 15:00:00,51.49,51.5,51.41,51.43,244300.0,33.1347,33.1412,33.0833,33.0961,244300.0
2010-12-01 15:10:00,51.43,51.47,51.33,51.42,453900.0,33.0961,33.1219,33.0318,33.0897,453900.0
2010-12-01 15:20:00,51.41,51.54,51.38,51.51,601300.0,33.0833,33.1669,33.0639,33.1476,601300.0
2010-12-01 15:30:00,51.51,51.52,51.38,51.42,426400.0,33.1476,33.154,33.0639,33.0897,426400.0
2010-12-01 15:40:00,51.42,51.46,51.36,51.42,845900.0,33.0897,33.1154,33.0511,33.0897,845900.0
2010-12-01 15:50:00,51.39,51.43,51.22,51.33,1353500.0,33.0704,33.0961,32.961,33.0318,1353500.0
2010-12-02 09:30:00,51.6,51.65,51.3,51.5,1674100.0,33.2055,33.2377,33.0125,33.1412,1674100.0
2010-12-02 09:40:00,51.51,51.57,51.02,51.02,1582200.0,33.1476,33.1862,32.8323,32.8323,1582200.0
2010-12-02 09:50:00,51.03,51.1,50.63,50.92,1570300.0,32.8387,32.8838,32.5813,32.7679,1570300.0
2010-12-02 10:00:00,50.9,51.1,50.66,50.69,1446400.0,32.7551,32.8838,32.6006,32.6199,1446400.0
2010-12-02 10:10:00,50.69,50.89,50.55,50.62,1340900.0,32.6199,32.7486,32.5298,32.5749,1340900.0
2010-12-02 10:20:00,50.6,50.64,50.15,50.26,1828400.0,32.562,32.5877,32.2724,32.3432,1828400.0
2010-12-02 10:30:00,50.26,50.46,50.14,50.15,1436500.0,32.3432,32.4719,32.266,32.2724,1436500.0
2010-12-02 10:40:00,50.15,50.16,49.8,49.9,1689000.0,32.2724,32.2789,32.0472,32.1115,1689000.0
2010-12-02 10:50:00,49.89,49.95,49.54,49.93,1854100.0,32.1051,32.1437,31.8799,32.1308,1854100.0
2010-12-02 11:00:00,49.93,50.05,49.64,49.77,1548000.0,32.1308,32.2081,31.9442,32.0279,1548000.0
2010-12-02 11:10:00,49.78,49.81,49.56,49.68,1501000.0,32.0343,32.0536,31.8927,31.97,1501000.0
2010-12-02 11:20:00,49.68,49.89,49.56,49.66,1120200.0,31.97,32.1051,31.8927,31.9571,1120200.0
2010-12-02 11:30:00,49.66,50.07,49.58,50.07,1462900.0,31.9571,32.2209,31.9056,32.2209,1462900.0
2010-12-02 11:40:00,50.06,51.18,50.05,50.88,4756000.0,32.2145,32.9352,32.2081,32.7422,4756000.0
2010-12-02 11:50:00,50.89,51.28,50.78,50.8,2207900.0,32.7486,32.9996,32.6778,32.6907,2207900.0
2010-12-02 12:00:00,50.8,50.91,50.25,50.33,2287000.0,32.6907,32.7615,32.3368,32.3883,2287000.0
2010-12-02 12:10:00,50.33,50.4,49.95,49.97,1724900.0,32.3883,32.4333,32.1437,32.1566,1724900.0
2010-12-02 12:20:00,49.97,50.17,47.3,47.5,8110000.0,32.1566,32.2853,30.4384,30.5671,8110000.0
2010-12-02 12:30:00,47.51,48.72,47.2,48.72,8606700.0,30.5735,31.3522,30.374,31.3522,8606700.0
2010-12-02 12:40:00,48.73,49.07,48.32,48.35,4409800.0,31.3586,31.5774,31.0948,31.1141,4409800.0
2010-12-02 12:50:00,48.35,48.44,47.8,47.94,3964300.0,31.1141,31.172,30.7602,30.8502,3964300.0
2010-12-02 13:00:00,47.94,48.05,47.53,47.79,2956500.0,30.8502,30.921,30.5864,30.7537,2956500.0
2010-12-02 13:10:00,47.8,48.1,47.61,47.97,2028200.0,30.7602,30.9532,30.6379,30.8696,2028200.0
2010-12-02 13:20:00,47.97,48.06,47.5,47.9,2096600.0,30.8696,30.9275,30.5671,30.8245,2096600.0
2010-12-02 13:30:00,47.91,48.29,47.82,47.97,1945200.0,30.8309,31.0755,30.773,30.8696,1945200.0
2010-12-02 13:40:00,47.98,48.86,47.91,48.66,2739600.0,30.876,31.4423,30.8309,31.3136,2739600.0
2010-12-02 13:50:00,48.65,49.12,48.62,49.11,2479500.0,31.3071,31.6096,31.2878,31.6032,2479500.0
2010-12-02 14:00:00,49.11,49.37,49.08,49.26,2858400.0,31.6032,31.7705,31.5839,31.6997,2858400.0
2010-12-02 14:10:00,49.25,49.63,49.2,49.53,1869700.0,31.6933,31.9378,31.6611,31.8734,1869700.0
2010-12-02 14:20:00,49.53,49.87,49.43,49.75,2609500.0,31.8734,32.0922,31.8091,32.015,2609500.0
2010-12-02 14:30:00,49.75,50.0,49.72,49.91,2103000.0,32.015,32.1759,31.9957,32.118,2103000.0
2010-12-02 14:40:00,49.9,49.91,49.47,49.5,2040900.0,32.1115,32.118,31.8348,31.8541,2040900.0
2010-12-02 14:50:00,49.5,49.65,49.36,49.5,1450700.0,31.8541,31.9507,31.764,31.8541,1450700.0
2010-12-02 15:00:00,49.49,49.74,49.36,49.68,1170700.0,31.8477,32.0086,31.764,31.97,1170700.0
2010-12-02 15:10:00,49.68,49.83,49.34,49.44,1570100.0,31.97,32.0665,31.7512,31.8155,1570100.0
2010-12-02 15:20:00,49.44,49.78,49.4,49.77,1216700.0,31.8155,32.0343,31.7898,32.0279,1216700.0
2010-12-02 15:30:00,49.76,49.83,49.59,49.6,1066400.0,32.0214,32.0665,31.912,31.9185,1066400.0
2010-12-02 15:40:00,49.6,49.64,48.9,48.93,2401100.0,31.9185,31.9442,31.468,31.4873,2401100.0
2010-12-02 15:50:00,48.94,49.19,48.83,49.17,2037800.0,31.4938,31.6546,31.423,31.6418,2037800.0
2010-12-03 09:30:00,48.44,49.55,48.39,49.54,2660500.0,31.172,31.8863,31.1398,31.8799,2660500.0
2010-12-03 09:40:00,49.54,50.08,49.46,50.06,2157200.0,31.8799,32.2274,31.8284,32.2145,2157200.0
2010-12-03 09:50:00,50.05,50.16,49.58,49.79,1945400.0,32.2081,32.2789,31.9056,32.0408,1945400.0
2010-12-03 10:00:00,49.8,50.15,49.73,49.76,1026000.0,32.0472,32.2724,32.0021,32.0214,1026000.0
2010-12-03 10:10:00,49.76,49.84,49.55,49.74,1066100.0,32.0214,32.0729,31.8863,32.0086,1066100.0
2010-12-03 10:20:00,49.75,49.82,49.49,49.72,966800.0,32.015,32.0601,31.8477,31.9957,966800.0
2010-12-03 10:30:00,49.72,49.83,49.64,49.73,654800.0,31.9957,32.0665,31.9442,32.0021,654800.0
2010-12-03 10:40:00,49.72,49.82,49.55,49.56,633900.0,31.9957,32.0601,31.8863,31.8927,633900.0
2010-12-03 10:50:00,49.57,49.68,49.39,49.65,865300.0,31.8992,31.97,31.7833,31.9507,865300.0
2010-12-03 11:00:00,49.65,49.66,49.45,49.57,614800.0,31.9507,31.9571,31.822,31.8992,614800.0
2010-12-03 11:10:00,49.57,49.57,49.27,49.29,781900.0,31.8992,31.8992,31.7061,31.719,781900.0
2010-12-03 11:20:00,49.29,49.37,49.04,49.14,908500.0,31.719,31.7705,31.5581,31.6225,908500.0
2010-12-03 11:30:00,49.14,49.34,48.86,48.91,915900.0,31.6225,31.7512,31.4423,31.4745,915900.0
2010-12-03 11:40:00,48.91,49.12,48.86,49.02,740600.0,31.4745,31.6096,31.4423,31.5452,740600.0
2010-12-03 11:50:00,49.02,49.02,48.7,48.8,936400.0,31.5452,31.5452,31.3393,31.4037,936400.0
2010-12-03 12:00:00,48.81,49.2,48.8,49.05,713800.0,31.4101,31.6611,31.4037,31.5645,713800.0
2010-12-03 12:10:00,49.05,49.1,48.89,48.98,423700.0,31.5645,31.5967,31.4616,31.5195,423700.0
2010-12-03 12:20:00,48.99,49.08,48.86,48.88,341700.0,31.5259,31.5839,31.4423,31.4552,341700.0
2010-12-03 12:30:00,48.89,48.98,48.71,48.91,579500.0,31.4616,31.5195,31.3458,31.4745,579500.0
2010-12-03 12:40:00,48.92,49.04,48.8,48.85,369900.0,31.4809,31.5581,31.4037,31.4358,369900.0
2010-12-03 12:50:00,48.85,48.9,48.72,48.76,275400.0,31.4358,31.468,31.3522,31.3779,275400.0
2010-12-03 13:00:00,48.75,48.97,48.75,48.9,399400.0,31.3715,31.5131,31.3715,31.468,399400.0
2010-12-03 13:10:00,48.9,48.96,48.83,48.86,315400.0,31.468,31.5066,31.423,31.4423,315400.0
2010-12-03 13:20:00,48.85,48.94,48.78,48.79,327800.0,31.4358,31.4938,31.3908,31.3972,327800.0
2010-12-03 13:30:00,48.79,48.91,48.67,48.84,618700.0,31.3972,31.4745,31.32,31.4294,618700.0
2010-12-03 13:40:00,48.85,48.91,48.81,48.88,398800.0,31.4358,31.4745,31.4101,31.4552,398800.0
2010-12-03 13:50:00,48.88,48.92,48.82,48.89,248100.0,31.4552,31.4809,31.4165,31.4616,248100.0
2010-12-03 14:00:00,48.9,48.97,48.83,48.89,383700.0,31.468,31.5131,31.423,31.4616,383700.0
2010-12-03 14:10:00,48.89,48.91,48.8,48.84,571800.0,31.4616,31.4745,31.4037,31.4294,571800.0
2010-12-03 14:20:00,48.84,48.89,48.76,48.83,279700.0,31.4294,31.4616,31.3779,31.423,279700.0
2010-12-03 14:30:00,48.83,48.91,48.83,48.87,266600.0,31.423,31.4745,31.423,31.4487,266600.0
2010-12-03 14:40:00,48.87,49.0,48.84,48.99,490200.0,31.4487,31.5324,31.4294,31.5259,490200.0
2010-12-03 14:50:00,48.99,49.0,48.91,48.99,341300.0,31.5259,31.5324,31.4745,31.5259,341300.0
2010-12-03 15:00:00,48.99,49.16,48.97,49.09,695400.0,31.5259,31.6353,31.5131,31.5903,695400.0
2010-12-03 15:10:00,49.09,49.16,49.04,49.11,495700.0,31.5903,31.6353,31.5581,31.6032,495700.0
2010-12-03 15:20:00,49.1,49.3,49.1,49.27,562900.0,31.5967,31.7254,31.5967,31.7061,562900.0
2010-12-03 15:30:00,49.27,49.41,49.25,49.35,931700.0,31.7061,31.7962,31.6933,31.7576,931700.0
2010-12-03 15:40:00,49.34,49.43,49.26,49.28,813300.0,31.7512,31.8091,31.6997,31.7126,813300.0
2010-12-03 15:50:00,49.28,49.29,49.17,49.22,1610900.0,31.7126,31.719,31.6418,31.6739,1610900.0
2010-12-06 09:30:00,49.09,49.99,48.8,49.77,1755800.0,31.5903,32.1695,31.4037,32.0279,1755800.0
2010-12-06 09:40:00,49.76,49.8,49.55,49.67,959900.0,32.0214,32.0472,31.8863,31.9635,959900.0
2010-12-06 09:50:00,49.67,49.8,49.42,49.5,959200.0,31.9635,32.0472,31.8027,31.8541,959200.0
2010-12-06 10:00:00,49.48,49.58,49.35,49.43,598000.0,31.8413,31.9056,31.7576,31.8091,598000.0
2010-12-06 10:10:00,49.43,49.61,49.16,49.26,920800.0,31.8091,31.9249,31.6353,31.6997,920800.0
2010-12-06 10:20:00,49.28,49.28,48.87,49.05,1329300.0,31.7126,31.7126,31.4487,31.5645,1329300.0
2010-12-06 10:30:00,49.06,49.2,49.03,49.14,608100.0,31.571,31.6611,31.5517,31.6225,608100.0
2010-12-06 10:40:00,49.15,49.17,48.94,49.0,494500.0,31.6289,31.6418,31.4938,31.5324,494500.0
2010-12-06 10:50:00,48.98,49.07,48.86,49.04,705100.0,31.5195,31.5774,31.4423,31.5581,705100.0
2010-12-06 11:00:00,49.04,49.1,48.87,48.98,450500.0,31.5581,31.5967,31.4487,31.5195,450500.0
2010-12-06 11:10:00,48.98,49.0,48.51,48.53,1338000.0,31.5195,31.5324,31.2171,31.2299,1338000.0
2010-12-06 11:20:00,48.53,48.69,48.4,48.68,1059700.0,31.2299,31.3329,31.1463,31.3264,1059700.0
2010-12-06 11:30:00,48.68,48.68,48.48,48.55,404200.0,31.3264,31.3264,31.1977,31.2428,404200.0
2010-12-06 11:40:00,48.55,48.92,48.55,48.82,802800.0,31.2428,31.4809,31.2428,31.4165,802800.0
2010-12-06 11:50:00,48.82,48.99,48.82,48.88,574000.0,31.4165,31.5259,31.4165,31.4552,574000.0
2010-12-06 12:00:00,48.88,49.04,48.86,48.91,452100.0,31.4552,31.5581,31.4423,31.4745,452100.0
2010-12-06 12:10:00,48.9,48.98,48.84,48.9,329100.0,31.468,31.5195,31.4294,31.468,329100.0
2010-12-06 12:20:00,48.9,48.97,48.84,48.94,369500.0,31.468,31.5131,31.4294,31.4938,369500.0
2010-12-06 12:30:00,48.94,49.18,48.94,49.15,589300.0,31.4938,31.6482,31.4938,31.6289,589300.0
2010-12-06 12:40:00,49.16,49.39,48.6,48.93,1992000.0,31.6353,31.7833,31.275,31.4873,1992000.0
2010-12-06 12:50:00,48.93,49.03,48.71,49.01,696000.0,31.4873,31.5517,31.3458,31.5388,696000.0
2010-12-06 13:00:00,49.01,49.18,48.9,49.07,460700.0,31.5388,31.6482,31.468,31.5774,460700.0
2010-12-06 13:10:00,49.08,49.1,48.95,48.96,366700.0,31.5839,31.5967,31.5002,31.5066,366700.0
2010-12-06 13:20:00,48.96,49.08,48.92,49.04,247100.0,31.5066,31.5839,31.4809,31.5581,247100.0
2010-12-06 13:30:00,49.04,49.15,48.98,49.09,325900.0,31.5581,31.6289,31.5195,31.5903,325900.0
2010-12-06 13:40:00,49.1,49.29,49.09,49.23,563600.0,31.5967,31.719,31.5903,31.6804,563600.0
2010-12-06 13:50:00,49.23,49.34,49.22,49.28,446900.0,31.6804,31.7512,31.6739,31.7126,446900.0
2010-12-06 14:00:00,49.28,49.28,49.15,49.28,316600.0,31.7126,31.7126,31.6289,31.7126,316600.0
2010-12-06 14:10:00,49.28,49.33,49.18,49.31,272100.0,31.7126,31.7447,31.6482,31.7319,272100.0
2010-12-06 14:20:00,49.31,49.4,49.25,49.32,425500.0,31.7319,31.7898,31.6933,31.7383,425500.0
2010-12-06 14:30:00,49.33,49.54,49.28,49.44,809000.0,31.7447,31.8799,31.7126,31.8155,809000.0
2010-12-06 14:40:00,49.43,49.45,49.32,49.36,319000.0,31.8091,31.822,31.7383,31.764,319000.0
2010-12-06 14:50:00,49.36,49.43,49.19,49.2,311000.0,31.764,31.8091,31.6546,31.6611,311000.0
2010-12-06 15:00:00,49.2,49.36,49.12,49.24,585800.0,31.6611,31.764,31.6096,31.6868,585800.0
2010-12-06 15:10:00,49.24,49.32,49.21,49.29,239900.0,31.6868,31.7383,31.6675,31.719,239900.0
2010-12-06 15:20:00,49.29,49.34,49.18,49.18,315600.0,31.719,31.7512,31.6482,31.6482,315600.0
2010-12-06 15:30:00,49.18,49.22,49.06,49.14,444700.0,31.6482,31.6739,31.571,31.6225,444700.0
2010-12-06 15:40:00,49.15,49.2,49.02,49.09,449500.0,31.6289,31.6611,31.5452,31.5903,449500.0
2010-12-06 15:50:00,49.08,49.09,48.91,49.02,1101000.0,31.5839,31.5903,31.4745,31.5452,1101000.0
2010-12-07 09:30:00,49.99,50.04,49.51,49.59,1673400.0,32.1695,32.2016,31.8606,31.912,1673400.0
2010-12-07 09:40:00,49.58,49.59,49.05,49.22,1459000.0,31.9056,31.912,31.5645,31.6739,1459000.0
2010-12-07 09:50:00,49.22,49.23,48.73,48.8,1449000.0,31.6739,31.6804,31.3586,31.4037,1449000.0
2010-12-07 10:00:00,48.8,48.96,48.73,48.87,1412200.0,31.4037,31.5066,31.3586,31.4487,1412200.0
2010-12-07 10:10:00,48.86,49.15,48.66,49.12,1146700.0,31.4423,31.6289,31.3136,31.6096,1146700.0
2010-12-07 10:20:00,49.12,49.25,49.01,49.01,1061300.0,31.6096,31.6933,31.5388,31.5388,1061300.0
2010-12-07 10:30:00,49.01,49.02,48.72,48.89,924400.0,31.5388,31.5452,31.3522,31.4616,924400.0
2010-12-07 10:40:00,48.89,49.06,48.89,48.99,580200.0,31.4616,31.571,31.4616,31.5259,580200.0
2010-12-07 10:50:00,48.99,49.12,48.91,49.03,484400.0,31.5259,31.6096,31.4745,31.5517,484400.0
2010-12-07 11:00:00,49.04,49.1,48.85,48.9,349400.0,31.5581,31.5967,31.4358,31.468,349400.0
2010-12-07 11:10:00,48.89,48.93,48.78,48.85,665000.0,31.4616,31.4873,31.3908,31.4358,665000.0
2010-12-07 11:20:00,48.85,48.95,48.78,48.84,450400.0,31.4358,31.5002,31.3908,31.4294,450400.0
2010-12-07 11:30:00,48.84,48.87,48.77,48.83,467000.0,31.4294,31.4487,31.3844,31.423,467000.0
2010-12-07 11:40:00,48.82,48.88,48.7,48.72,573100.0,31.4165,31.4552,31.3393,31.3522,573100.0
2010-12-07 11:50:00,48.73,48.85,48.7,48.8,501100.0,31.3586,31.4358,31.3393,31.4037,501100.0
2010-12-07 12:00:00,48.81,48.82,48.6,48.61,534100.0,31.4101,31.4165,31.275,31.2814,534100.0
2010-12-07 12:10:00,48.61,48.7,48.51,48.66,676500.0,31.2814,31.3393,31.2171,31.3136,676500.0
2010-12-07 12:20:00,48.66,48.7,48.58,48.61,603700.0,31.3136,31.3393,31.2621,31.2814,603700.0
2010-12-07 12:30:00,48.61,48.66,48.28,48.31,1133400.0,31.2814,31.3136,31.069,31.0883,1133400.0
2010-12-07 12:40:00,48.32,48.46,48.26,48.42,1011600.0,31.0948,31.1849,31.0562,31.1591,1011600.0
2010-12-07 12:50:00,48.42,48.49,48.31,48.41,451800.0,31.1591,31.2042,31.0883,31.1527,451800.0
2010-12-07 13:00:00,48.42,48.56,48.4,48.53,361400.0,31.1591,31.2492,31.1463,31.2299,361400.0
2010-12-07 13:10:00,48.53,48.54,48.22,48.34,619800.0,31.2299,31.2364,31.0304,31.1077,619800.0
2010-12-07 13:20:00,48.34,48.44,48.22,48.35,575600.0,31.1077,31.172,31.0304,31.1141,575600.0
2010-12-07 13:30:00,48.35,48.37,48.0,48.12,1146300.0,31.1141,31.127,30.8889,30.9661,1146300.0
2010-12-07 13:40:00,48.12,48.22,48.03,48.15,517800.0,30.9661,31.0304,30.9082,30.9854,517800.0
2010-12-07 13:50:00,48.16,48.19,48.08,48.14,435000.0,30.9918,31.0111,30.9403,30.9789,435000.0
2010-12-07 14:00:00,48.14,48.3,48.12,48.23,542900.0,30.9789,31.0819,30.9661,31.0369,542900.0
2010-12-07 14:10:00,48.24,48.33,48.2,48.2,388200.0,31.0433,31.1012,31.0176,31.0176,388200.0
2010-12-07 14:20:00,48.2,48.55,48.2,48.53,706700.0,31.0176,31.2428,31.0176,31.2299,706700.0
2010-12-07 14:30:00,48.54,48.83,48.51,48.62,1351100.0,31.2364,31.423,31.2171,31.2878,1351100.0
2010-12-07 14:40:00,48.62,48.66,48.5,48.57,541400.0,31.2878,31.3136,31.2106,31.2557,541400.0
2010-12-07 14:50:00,48.57,48.65,48.27,48.31,684000.0,31.2557,31.3071,31.0626,31.0883,684000.0
2010-12-07 15:00:00,48.31,48.42,48.15,48.19,668200.0,31.0883,31.1591,30.9854,31.0111,668200.0
2010-12-07 15:10:00,48.2,48.32,47.92,47.94,1203700.0,31.0176,31.0948,30.8374,30.8502,1203700.0
2010-12-07 15:20:00,47.93,48.07,47.73,48.03,1229000.0,30.8438,30.9339,30.7151,30.9082,1229000.0
2010-12-07 15:30:00,48.03,48.08,47.88,48.01,869000.0,30.9082,30.9403,30.8116,30.8953,869000.0
2010-12-07 15:40:00,48.01,48.04,47.66,47.72,1153900.0,30.8953,30.9146,30.6701,30.7087,1153900.0
2010-12-07 15:50:00,47.69,47.75,47.5,47.58,1678000.0,30.6894,30.728,30.5671,30.6186,1678000.0
2010-12-08 09:30:00,47.84,48.0,46.7,46.89,2681200.0,30.7859,30.8889,30.0523,30.1746,2681200.0
2010-12-08 09:40:00,46.9,47.23,46.8,46.95,2030200.0,30.181,30.3933,30.1166,30.2132,2030200.0
2010-12-08 09:50:00,46.95,46.97,46.35,46.47,2554900.0,30.2132,30.226,29.8271,29.9043,2554900.0
2010-12-08 10:00:00,46.48,46.6,46.0,46.18,2405000.0,29.9107,29.9879,29.6018,29.7177,2405000.0
2010-12-08 10:10:00,46.17,46.28,46.05,46.1,1709200.0,29.7112,29.782,29.634,29.6662,1709200.0
2010-12-08 10:20:00,46.1,46.64,46.05,46.63,1891300.0,29.6662,30.0137,29.634,30.0072,1891300.0
2010-12-08 10:30:00,46.63,46.64,46.24,46.26,1136300.0,30.0072,30.0137,29.7563,29.7691,1136300.0
2010-12-08 10:40:00,46.26,46.41,46.12,46.3,757300.0,29.7691,29.8657,29.679,29.7949,757300.0
2010-12-08 10:50:00,46.29,46.43,46.2,46.27,660200.0,29.7884,29.8785,29.7305,29.7756,660200.0
2010-12-08 11:00:00,46.26,46.28,46.09,46.16,1066700.0,29.7691,29.782,29.6597,29.7048,1066700.0
2010-12-08 11:10:00,46.17,46.27,46.1,46.16,826600.0,29.7112,29.7756,29.6662,29.7048,826600.0
2010-12-08 11:20:00,46.15,46.21,45.95,46.11,1480400.0,29.6983,29.737,29.5696,29.6726,1480400.0
2010-12-08 11:30:00,46.11,46.11,45.6,45.72,1706500.0,29.6726,29.6726,29.3444,29.4216,1706500.0
2010-12-08 11:40:00,45.72,46.19,45.72,46.18,1495700.0,29.4216,29.7241,29.4216,29.7177,1495700.0
2010-12-08 11:50:00,46.17,46.45,46.15,46.41,1394200.0,29.7112,29.8914,29.6983,29.8657,1394200.0
2010-12-08 12:00:00,46.41,46.43,46.27,46.34,626500.0,29.8657,29.8785,29.7756,29.8206,626500.0
2010-12-08 12:10:00,46.33,46.41,46.16,46.23,571300.0,29.8142,29.8657,29.7048,29.7498,571300.0
2010-12-08 12:20:00,46.23,46.41,46.22,46.4,452300.0,29.7498,29.8657,29.7434,29.8592,452300.0
2010-12-08 12:30:00,46.39,46.4,46.19,46.31,433400.0,29.8528,29.8592,29.7241,29.8013,433400.0
2010-12-08 12:40:00,46.32,46.39,45.75,45.77,1165000.0,29.8077,29.8528,29.4409,29.4538,1165000.0
2010-12-08 12:50:00,45.78,45.84,45.6,45.84,1231400.0,29.4602,29.4989,29.3444,29.4989,1231400.0
2010-12-08 13:00:00,45.84,46.05,45.75,45.92,805000.0,29.4989,29.634,29.4409,29.5503,805000.0
2010-12-08 13:10:00,45.92,46.09,45.85,46.02,648000.0,29.5503,29.6597,29.5053,29.6147,648000.0
2010-12-08 13:20:00,46.02,46.14,45.98,46.04,532400.0,29.6147,29.6919,29.589,29.6276,532400.0
2010-12-08 13:30:00,46.05,46.16,45.96,46.11,423700.0,29.634,29.7048,29.5761,29.6726,423700.0
2010-12-08 13:40:00,46.11,46.21,45.98,45.99,467300.0,29.6726,29.737,29.589,29.5954,467300.0
2010-12-08 13:50:00,45.99,46.03,45.88,45.89,482400.0,29.5954,29.6211,29.5246,29.531,482400.0
2010-12-08 14:00:00,45.9,46.03,45.82,45.99,405100.0,29.5375,29.6211,29.486,29.5954,405100.0
2010-12-08 14:10:00,45.99,46.09,45.97,46.01,348000.0,29.5954,29.6597,29.5825,29.6083,348000.0
2010-12-08 14:20:00,46.02,46.04,45.91,46.03,289500.0,29.6147,29.6276,29.5439,29.6211,289500.0
2010-12-08 14:30:00,46.03,46.27,45.99,46.18,764800.0,29.6211,29.7756,29.5954,29.7177,764800.0
2010-12-08 14:40:00,46.17,46.3,46.11,46.12,573800.0,29.7112,29.7949,29.6726,29.679,573800.0
2010-12-08 14:50:00,46.11,46.21,46.06,46.07,424300.0,29.6726,29.737,29.6404,29.6469,424300.0
2010-12-08 15:00:00,46.07,46.16,46.03,46.07,304300.0,29.6469,29.7048,29.6211,29.6469,304300.0
2010-12-08 15:10:00,46.07,46.07,45.88,45.92,564300.0,29.6469,29.6469,29.5246,29.5503,564300.0
2010-12-08 15:20:00,45.92,45.98,45.87,45.9,492400.0,29.5503,29.589,29.5182,29.5375,492400.0
2010-12-08 15:30:00,45.9,46.07,45.89,45.99,602800.0,29.5375,29.6469,29.531,29.5954,602800.0
2010-12-08 15:40:00,45.99,46.02,45.85,46.01,1087900.0,29.5954,29.6147,29.5053,29.6083,1087900.0
2010-12-08 15:50:00,46.01,46.07,45.94,46.04,1542800.0,29.6083,29.6469,29.5632,29.6276,1542800.0
2010-12-09 09:30:00,46.65,46.99,46.2,46.58,1797900.0,30.0201,30.2389,29.7305,29.9751,1797900.0
2010-12-09 09:40:00,46.58,47.57,46.31,47.43,2853600.0,29.9751,30.6121,29.8013,30.5221,2853600.0
2010-12-09 09:50:00,47.42,47.65,47.0,47.23,2331700.0,30.5156,30.6636,30.2453,30.3933,2331700.0
2010-12-09 10:00:00,47.22,47.35,47.11,47.33,979100.0,30.3869,30.4706,30.3161,30.4577,979100.0
2010-12-09 10:10:00,47.33,47.38,46.83,46.88,1062400.0,30.4577,30.4899,30.1359,30.1681,1062400.0
2010-12-09 10:20:00,46.87,47.0,46.78,46.96,760600.0,30.1617,30.2453,30.1038,30.2196,760600.0
2010-12-09 10:30:00,46.97,47.2,46.97,47.07,735000.0,30.226,30.374,30.226,30.2904,735000.0
2010-12-09 10:40:00,47.06,47.09,46.9,46.96,380800.0,30.2839,30.3033,30.181,30.2196,380800.0
2010-12-09 10:50:00,46.97,47.01,46.6,46.89,886300.0,30.226,30.2518,29.9879,30.1746,886300.0
2010-12-09 11:00:00,46.89,46.99,46.76,46.93,457000.0,30.1746,30.2389,30.0909,30.2003,457000.0
2010-12-09 11:10:00,46.94,47.1,46.9,46.95,476000.0,30.2067,30.3097,30.181,30.2132,476000.0
2010-12-09 11:20:00,46.95,47.48,46.95,47.48,894100.0,30.2132,30.5542,30.2132,30.5542,894100.0
2010-12-09 11:30:00,47.47,47.5,47.3,47.38,547300.0,30.5478,30.5671,30.4384,30.4899,547300.0
2010-12-09 11:40:00,47.38,47.45,47.1,47.16,636000.0,30.4899,30.5349,30.3097,30.3483,636000.0
2010-12-09 11:50:00,47.16,47.41,47.12,47.41,463600.0,30.3483,30.5092,30.3226,30.5092,463600.0
2010-12-09 12:00:00,47.41,47.44,47.3,47.38,319900.0,30.5092,30.5285,30.4384,30.4899,319900.0
2010-12-09 12:10:00,47.39,47.44,47.3,47.35,290000.0,30.4963,30.5285,30.4384,30.4706,290000.0
2010-12-09 12:20:00,47.34,47.47,47.33,47.44,355200.0,30.4641,30.5478,30.4577,30.5285,355200.0
2010-12-09 12:30:00,47.43,47.64,47.4,47.63,713000.0,30.5221,30.6572,30.5027,30.6508,713000.0
2010-12-09 12:40:00,47.63,47.65,47.35,47.37,683200.0,30.6508,30.6636,30.4706,30.4834,683200.0
2010-12-09 12:50:00,47.38,47.51,47.37,47.47,378000.0,30.4899,30.5735,30.4834,30.5478,378000.0
2010-12-09 13:00:00,47.47,47.57,47.44,47.53,468300.0,30.5478,30.6121,30.5285,30.5864,468300.0
2010-12-09 13:10:00,47.52,47.64,47.49,47.5,431000.0,30.58,30.6572,30.5607,30.5671,431000.0
2010-12-09 13:20:00,47.49,47.64,47.44,47.62,323300.0,30.5607,30.6572,30.5285,30.6443,323300.0
2010-12-09 13:30:00,47.62,47.64,47.49,47.54,348700.0,30.6443,30.6572,30.5607,30.5928,348700.0
2010-12-09 13:40:00,47.53,47.61,47.48,47.54,262000.0,30.5864,30.6379,30.5542,30.5928,262000.0
2010-12-09 13:50:00,47.54,47.54,47.28,47.33,614400.0,30.5928,30.5928,30.4255,30.4577,614400.0
2010-12-09 14:00:00,47.33,47.44,47.17,47.28,391300.0,30.4577,30.5285,30.3547,30.4255,391300.0
2010-12-09 14:10:00,47.29,47.38,47.24,47.27,267200.0,30.432,30.4899,30.3998,30.4191,267200.0
2010-12-09 14:20:00,47.27,47.4,47.26,47.34,302200.0,30.4191,30.5027,30.4127,30.4641,302200.0
2010-12-09 14:30:00,47.34,47.4,47.25,47.33,265200.0,30.4641,30.5027,30.4062,30.4577,265200.0
2010-12-09 14:40:00,47.34,47.35,47.19,47.24,376800.0,30.4641,30.4706,30.3676,30.3998,376800.0
2010-12-09 14:50:00,47.23,47.36,47.22,47.35,231900.0,30.3933,30.477,30.3869,30.4706,231900.0
2010-12-09 15:00:00,47.35,47.37,47.27,47.3,210100.0,30.4706,30.4834,30.4191,30.4384,210100.0
2010-12-09 15:10:00,47.29,47.32,47.24,47.31,244700.0,30.432,30.4513,30.3998,30.4448,244700.0
2010-12-09 15:20:00,47.31,47.32,47.03,47.1,622700.0,30.4448,30.4513,30.2646,30.3097,622700.0
2010-12-09 15:30:00,47.11,47.12,46.61,46.67,1156500.0,30.3161,30.3226,29.9944,30.033,1156500.0
2010-12-09 15:40:00,46.68,46.83,46.59,46.83,1146500.0,30.0394,30.1359,29.9815,30.1359,1146500.0
2010-12-09 15:50:00,46.83,46.83,46.51,46.73,1651500.0,30.1359,30.1359,29.93,30.0716,1651500.0
2010-12-10 09:30:00,46.8,46.95,45.84,45.96,1867200.0,30.1166,30.2132,29.4989,29.5761,1867200.0
2010-12-10 09:40:00,45.97,46.05,45.6,45.9,1838600.0,29.5825,29.634,29.3444,29.5375,1838600.0
2010-12-10 09:50:00,45.9,46.05,45.77,46.01,999400.0,29.5375,29.634,29.4538,29.6083,999400.0
2010-12-10 10:00:00,46.01,46.02,45.85,45.88,612700.0,29.6083,29.6147,29.5053,29.5246,612700.0
2010-12-10 10:10:00,45.89,46.05,45.69,46.02,1028500.0,29.531,29.634,29.4023,29.6147,1028500.0
2010-12-10 10:20:00,46.02,46.13,45.94,46.06,1113700.0,29.6147,29.6855,29.5632,29.6404,1113700.0
2010-12-10 10:30:00,46.06,46.07,45.77,45.93,766600.0,29.6404,29.6469,29.4538,29.5568,766600.0
2010-12-10 10:40:00,45.93,46.05,45.87,46.01,365800.0,29.5568,29.634,29.5182,29.6083,365800.0
2010-12-10 10:50:00,46.0,46.1,45.95,46.04,404200.0,29.6018,29.6662,29.5696,29.6276,404200.0
2010-12-10 11:00:00,46.04,46.18,46.02,46.13,420300.0,29.6276,29.7177,29.6147,29.6855,420300.0
2010-12-10 11:10:00,46.14,46.14,45.92,46.03,444200.0,29.6919,29.6919,29.5503,29.6211,444200.0
2010-12-10 11:20:00,46.03,46.12,45.89,45.9,365100.0,29.6211,29.679,29.531,29.5375,365100.0
2010-12-10 11:30:00,45.9,46.0,45.62,45.65,1136500.0,29.5375,29.6018,29.3573,29.3766,1136500.0
2010-12-10 11:40:00,45.65,45.7,45.49,45.65,1109900.0,29.3766,29.4088,29.2736,29.3766,1109900.0
2010-12-10 11:50:00,45.65,45.65,45.51,45.61,690200.0,29.3766,29.3766,29.2865,29.3508,690200.0
2010-12-10 12:00:00,45.61,45.89,45.59,45.83,815900.0,29.3508,29.531,29.338,29.4924,815900.0
2010-12-10 12:10:00,45.83,45.85,45.52,45.6,629000.0,29.4924,29.5053,29.2929,29.3444,629000.0
2010-12-10 12:20:00,45.59,45.6,45.35,45.53,1315700.0,29.338,29.3444,29.1835,29.2994,1315700.0
2010-12-10 12:30:00,45.53,45.71,45.52,45.63,707000.0,29.2994,29.4152,29.2929,29.3637,707000.0
2010-12-10 12:40:00,45.64,45.74,45.54,45.68,680600.0,29.3702,29.4345,29.3058,29.3959,680600.0
2010-12-10 12:50:00,45.69,45.69,45.39,45.47,490900.0,29.4023,29.4023,29.2093,29.2608,490900.0
2010-12-10 13:00:00,45.46,45.63,45.41,45.55,464900.0,29.2543,29.3637,29.2221,29.3122,464900.0
2010-12-10 13:10:00,45.55,45.63,45.48,45.57,242700.0,29.3122,29.3637,29.2672,29.3251,242700.0
2010-12-10 13:20:00,45.56,45.63,45.46,45.49,294100.0,29.3187,29.3637,29.2543,29.2736,294100.0
2010-12-10 13:30:00,45.48,45.5,45.45,45.47,237100.0,29.2672,29.2801,29.2479,29.2608,237100.0
2010-12-10 13:40:00,45.47,45.54,45.3,45.53,768000.0,29.2608,29.3058,29.1514,29.2994,768000.0
2010-12-10 13:50:00,45.53,45.53,45.33,45.5,618600.0,29.2994,29.2994,29.1707,29.2801,618600.0
2010-12-10 14:00:00,45.49,45.64,45.41,45.61,728400.0,29.2736,29.3702,29.2221,29.3508,728400.0
2010-12-10 14:10:00,45.61,45.7,45.55,45.7,615900.0,29.3508,29.4088,29.3122,29.4088,615900.0
2010-12-10 14:20:00,45.7,45.75,45.63,45.65,639500.0,29.4088,29.4409,29.3637,29.3766,639500.0
2010-12-10 14:30:00,45.65,45.68,45.56,45.66,414300.0,29.3766,29.3959,29.3187,29.383,414300.0
2010-12-10 14:40:00,45.66,45.66,45.6,45.66,209700.0,29.383,29.383,29.3444,29.383,209700.0
2010-12-10 14:50:00,45.66,45.79,45.62,45.74,538000.0,29.383,29.4667,29.3573,29.4345,538000.0
2010-12-10 15:00:00,45.75,45.8,45.67,45.71,445400.0,29.4409,29.4731,29.3895,29.4152,445400.0
2010-12-10 15:10:00,45.71,45.72,45.53,45.57,522400.0,29.4152,29.4216,29.2994,29.3251,522400.0
2010-12-10 15:20:00,45.57,45.62,45.5,45.61,587800.0,29.3251,29.3573,29.2801,29.3508,587800.0
2010-12-10 15:30:00,45.6,45.68,45.58,45.59,560200.0,29.3444,29.3959,29.3315,29.338,560200.0
2010-12-10 15:40:00,45.59,45.6,45.36,45.4,1154300.0,29.338,29.3444,29.19,29.2157,1154300.0
2010-12-10 15:50:00,45.41,45.65,45.24,45.3,2160400.0,29.2221,29.3766,29.1127,29.1514,2160400.0
2010-12-13 09:30:00,45.55,45.67,45.35,45.42,1514600.0,29.3122,29.3895,29.1835,29.2286,1514600.0
2010-12-13 09:40:00,45.43,45.59,44.7,44.7,2470100.0,29.235,29.338,28.7652,28.7652,2470100.0
2010-12-13 09:50:00,44.71,44.94,44.46,44.84,2734100.0,28.7717,28.9197,28.6108,28.8553,2734100.0
2010-12-13 10:00:00,44.85,45.44,44.84,45.39,2217000.0,28.8618,29.2415,28.8553,29.2093,2217000.0
2010-12-13 10:10:00,45.38,46.12,45.31,46.09,2532500.0,29.2028,29.679,29.1578,29.6597,2532500.0
2010-12-13 10:20:00,46.06,46.3,45.92,46.04,2047900.0,29.6404,29.7949,29.5503,29.6276,2047900.0
2010-12-13 10:30:00,46.05,46.35,46.05,46.1,1400200.0,29.634,29.8271,29.634,29.6662,1400200.0
2010-12-13 10:40:00,46.1,46.23,45.9,46.11,1059800.0,29.6662,29.7498,29.5375,29.6726,1059800.0
2010-12-13 10:50:00,46.12,46.22,46.05,46.16,554800.0,29.679,29.7434,29.634,29.7048,554800.0
2010-12-13 11:00:00,46.16,46.16,45.92,45.99,535000.0,29.7048,29.7048,29.5503,29.5954,535000.0
2010-12-13 11:10:00,45.99,46.14,45.86,46.09,584400.0,29.5954,29.6919,29.5117,29.6597,584400.0
2010-12-13 11:20:00,46.09,46.1,45.91,45.99,399400.0,29.6597,29.6662,29.5439,29.5954,399400.0
2010-12-13 11:30:00,45.99,46.06,45.82,45.87,566900.0,29.5954,29.6404,29.486,29.5182,566900.0
2010-12-13 11:40:00,45.87,46.15,45.83,46.08,742800.0,29.5182,29.6983,29.4924,29.6533,742800.0
2010-12-13 11:50:00,46.08,46.1,45.9,45.91,473100.0,29.6533,29.6662,29.5375,29.5439,473100.0
2010-12-13 12:00:00,45.9,45.94,45.8,45.88,385800.0,29.5375,29.5632,29.4731,29.5246,385800.0
2010-12-13 12:10:00,45.88,46.07,45.88,46.06,312200.0,29.5246,29.6469,29.5246,29.6404,312200.0
2010-12-13 12:20:00,46.06,46.12,45.97,46.07,430700.0,29.6404,29.679,29.5825,29.6469,430700.0
2010-12-13 12:30:00,46.08,46.2,46.04,46.1,532900.0,29.6533,29.7305,29.6276,29.6662,532900.0
2010-12-13 12:40:00,46.1,46.1,45.96,46.08,414600.0,29.6662,29.6662,29.5761,29.6533,414600.0
2010-12-13 12:50:00,46.08,46.13,45.96,46.0,289300.0,29.6533,29.6855,29.5761,29.6018,289300.0
2010-12-13 13:00:00,46.0,46.05,45.91,45.93,211800.0,29.6018,29.634,29.5439,29.5568,211800.0
2010-12-13 13:10:00,45.93,46.03,45.92,46.02,247900.0,29.5568,29.6211,29.5503,29.6147,247900.0
2010-12-13 13:20:00,46.02,46.05,45.95,46.04,155300.0,29.6147,29.634,29.5696,29.6276,155300.0
2010-12-13 13:30:00,46.04,46.04,45.93,45.96,199500.0,29.6276,29.6276,29.5568,29.5761,199500.0
2010-12-13 13:40:00,45.96,46.02,45.94,45.99,188500.0,29.5761,29.6147,29.5632,29.5954,188500.0
2010-12-13 13:50:00,45.99,46.1,45.95,46.03,309600.0,29.5954,29.6662,29.5696,29.6211,309600.0
2010-12-13 14:00:00,46.03,46.06,45.91,45.93,283200.0,29.6211,29.6404,29.5439,29.5568,283200.0
2010-12-13 14:10:00,45.93,45.95,45.61,45.67,804800.0,29.5568,29.5696,29.3508,29.3895,804800.0
2010-12-13 14:20:00,45.67,45.7,45.53,45.68,666600.0,29.3895,29.4088,29.2994,29.3959,666600.0
2010-12-13 14:30:00,45.67,45.73,45.37,45.42,852400.0,29.3895,29.4281,29.1964,29.2286,852400.0
2010-12-13 14:40:00,45.42,45.44,45.18,45.29,785300.0,29.2286,29.2415,29.0741,29.1449,785300.0
2010-12-13 14:50:00,45.29,45.33,45.0,45.03,1210700.0,29.1449,29.1707,28.9583,28.9776,1210700.0
2010-12-13 15:00:00,45.03,45.15,44.9,44.97,1001600.0,28.9776,29.0548,28.894,28.939,1001600.0
2010-12-13 15:10:00,44.98,45.0,44.83,44.9,803700.0,28.9454,28.9583,28.8489,28.894,803700.0
2010-12-13 15:20:00,44.9,44.96,44.79,44.94,585500.0,28.894,28.9326,28.8232,28.9197,585500.0
2010-12-13 15:30:00,44.94,45.15,44.92,45.1,980500.0,28.9197,29.0548,28.9068,29.0227,980500.0
2010-12-13 15:40:00,45.1,45.17,44.98,45.12,1118000.0,29.0227,29.0677,28.9454,29.0355,1118000.0
2010-12-13 15:50:00,45.12,45.32,45.1,45.25,1549700.0,29.0355,29.1642,29.0227,29.1192,1549700.0
2010-12-14 09:30:00,45.34,45.84,45.26,45.43,1456400.0,29.1771,29.4989,29.1256,29.235,1456400.0
2010-12-14 09:40:00,45.43,45.59,45.29,45.31,843100.0,29.235,29.338,29.1449,29.1578,843100.0
2010-12-14 09:50:00,45.32,45.33,44.95,45.2,1150900.0,29.1642,29.1707,28.9261,29.087,1150900.0
2010-12-14 10:00:00,45.2,45.22,44.88,45.14,998000.0,29.087,29.0999,28.8811,29.0484,998000.0
2010-12-14 10:10:00,45.14,45.17,44.9,45.05,720800.0,29.0484,29.0677,28.894,28.9905,720800.0
2010-12-14 10:20:00,45.05,45.06,44.61,44.62,1286500.0,28.9905,28.9969,28.7073,28.7138,1286500.0
2010-12-14 10:30:00,44.62,45.07,44.56,44.91,1278700.0,28.7138,29.0033,28.6752,28.9004,1278700.0
2010-12-14 10:40:00,44.91,44.93,44.6,44.6,608100.0,28.9004,28.9133,28.7009,28.7009,608100.0
2010-12-14 10:50:00,44.6,44.63,44.36,44.36,1167900.0,28.7009,28.7202,28.5465,28.5465,1167900.0
2010-12-14 11:00:00,44.35,44.65,44.28,44.62,1174000.0,28.54,28.7331,28.495,28.7138,1174000.0
2010-12-14 11:10:00,44.62,44.86,44.62,44.67,1092100.0,28.7138,28.8682,28.7138,28.7459,1092100.0
2010-12-14 11:20:00,44.68,44.75,44.54,44.6,481300.0,28.7524,28.7974,28.6623,28.7009,481300.0
2010-12-14 11:30:00,44.61,44.62,44.51,44.59,332000.0,28.7073,28.7138,28.643,28.6945,332000.0
2010-12-14 11:40:00,44.6,44.6,44.42,44.45,522900.0,28.7009,28.7009,28.5851,28.6044,522900.0
2010-12-14 11:50:00,44.45,44.45,44.22,44.31,950300.0,28.6044,28.6044,28.4564,28.5143,950300.0
2010-12-14 12:00:00,44.31,44.34,44.16,44.31,915100.0,28.5143,28.5336,28.4177,28.5143,915100.0
2010-12-14 12:10:00,44.31,44.45,44.11,44.21,679600.0,28.5143,28.6044,28.3856,28.4499,679600.0
2010-12-14 12:20:00,44.2,44.21,43.85,43.93,1738400.0,28.4435,28.4499,28.2183,28.2697,1738400.0
2010-12-14 12:30:00,43.92,44.07,43.85,43.98,984500.0,28.2633,28.3598,28.2183,28.3019,984500.0
2010-12-14 12:40:00,43.97,44.0,43.62,43.74,1669500.0,28.2955,28.3148,28.0702,28.1475,1669500.0
2010-12-14 12:50:00,43.74,43.8,43.63,43.77,812600.0,28.1475,28.1861,28.0767,28.1668,812600.0
2010-12-14 13:00:00,43.76,43.98,43.75,43.98,812800.0,28.1603,28.3019,28.1539,28.3019,812800.0
2010-12-14 13:10:00,43.98,44.11,43.96,44.04,946700.0,28.3019,28.3856,28.289,28.3405,946700.0
2010-12-14 13:20:00,44.03,44.04,43.82,43.92,546200.0,28.3341,28.3405,28.199,28.2633,546200.0
2010-12-14 13:30:00,43.92,43.99,43.9,43.97,411300.0,28.2633,28.3083,28.2504,28.2955,411300.0
2010-12-14 13:40:00,43.97,43.97,43.92,43.97,332700.0,28.2955,28.2955,28.2633,28.2955,332700.0
2010-12-14 13:50:00,43.97,44.0,43.91,43.95,485700.0,28.2955,28.3148,28.2569,28.2826,485700.0
2010-12-14 14:00:00,43.95,43.95,43.87,43.9,463800.0,28.2826,28.2826,28.2311,28.2504,463800.0
2010-12-14 14:10:00,43.9,43.98,43.85,43.95,542300.0,28.2504,28.3019,28.2183,28.2826,542300.0
2010-12-14 14:20:00,43.95,43.95,43.73,43.78,821100.0,28.2826,28.2826,28.141,28.1732,821100.0
2010-12-14 14:30:00,43.78,43.79,43.66,43.67,699200.0,28.1732,28.1796,28.096,28.1024,699200.0
2010-12-14 14:40:00,43.67,43.88,43.41,43.73,2228100.0,28.1024,28.2376,27.9351,28.141,2228100.0
2010-12-14 14:50:00,43.7,43.77,43.55,43.64,997200.0,28.1217,28.1668,28.0252,28.0831,997200.0
2010-12-14 15:00:00,43.64,43.84,43.59,43.7,731100.0,28.0831,28.2118,28.0509,28.1217,731100.0
2010-12-14 15:10:00,43.7,43.74,43.52,43.63,731700.0,28.1217,28.1475,28.0059,28.0767,731700.0
2010-12-14 15:20:00,43.64,43.68,43.44,43.5,1085000.0,28.0831,28.1089,27.9544,27.993,1085000.0
2010-12-14 15:30:00,43.5,43.63,43.5,43.56,1107400.0,27.993,28.0767,27.993,28.0316,1107400.0
2010-12-14 15:40:00,43.57,43.6,43.5,43.51,1228200.0,28.0381,28.0574,27.993,27.9995,1228200.0
2010-12-14 15:50:00,43.52,43.69,43.5,43.69,2243100.0,28.0059,28.1153,27.993,28.1153,2243100.0
2010-12-15 09:30:00,43.3,43.95,43.2,43.2,2055500.0,27.8643,28.2826,27.8,27.8,2055500.0
2010-12-15 09:40:00,43.2,43.36,42.82,43.06,2726600.0,27.8,27.9029,27.5554,27.7099,2726600.0
2010-12-15 09:50:00,43.06,43.19,42.93,43.12,1536400.0,27.7099,27.7935,27.6262,27.7485,1536400.0
2010-12-15 10:00:00,43.1,43.13,42.76,42.77,2239900.0,27.7356,27.7549,27.5168,27.5233,2239900.0
2010-12-15 10:10:00,42.77,43.17,42.71,43.17,1922200.0,27.5233,27.7807,27.4846,27.7807,1922200.0
2010-12-15 10:20:00,43.16,43.2,42.83,42.9,1182600.0,27.7742,27.8,27.5619,27.6069,1182600.0
2010-12-15 10:30:00,42.9,43.34,42.9,43.27,1535200.0,27.6069,27.8901,27.6069,27.845,1535200.0
2010-12-15 10:40:00,43.27,43.47,43.12,43.21,1341200.0,27.845,27.9737,27.7485,27.8064,1341200.0
2010-12-15 10:50:00,43.21,43.26,42.92,43.03,759500.0,27.8064,27.8386,27.6198,27.6906,759500.0
2010-12-15 11:00:00,43.03,43.1,42.45,42.57,1587100.0,27.6906,27.7356,27.3173,27.3946,1587100.0
2010-12-15 11:10:00,42.59,42.76,42.3,42.52,2090500.0,27.4074,27.5168,27.2208,27.3624,2090500.0
2010-12-15 11:20:00,42.52,42.56,42.17,42.31,1498500.0,27.3624,27.3881,27.1371,27.2272,1498500.0
2010-12-15 11:30:00,42.32,42.34,41.97,42.3,2028600.0,27.2337,27.2465,27.0084,27.2208,2028600.0
2010-12-15 11:40:00,42.29,42.35,42.16,42.27,672000.0,27.2144,27.253,27.1307,27.2015,672000.0
2010-12-15 11:50:00,42.27,42.32,42.11,42.29,843100.0,27.2015,27.2337,27.0985,27.2144,843100.0
2010-12-15 12:00:00,42.29,42.53,42.29,42.35,1032700.0,27.2144,27.3688,27.2144,27.253,1032700.0
2010-12-15 12:10:00,42.36,42.38,42.12,42.19,815800.0,27.2594,27.2723,27.105,27.15,815800.0
2010-12-15 12:20:00,42.19,42.29,42.17,42.25,447900.0,27.15,27.2144,27.1371,27.1886,447900.0
2010-12-15 12:30:00,42.25,42.27,41.91,41.97,1136300.0,27.1886,27.2015,26.9698,27.0084,1136300.0
2010-12-15 12:40:00,41.98,42.08,41.83,41.86,1295500.0,27.0149,27.0792,26.9184,26.9377,1295500.0
2010-12-15 12:50:00,41.86,41.9,41.7,41.83,1295300.0,26.9377,26.9634,26.8347,26.9184,1295300.0
2010-12-15 13:00:00,41.83,42.06,41.75,42.01,1082700.0,26.9184,27.0664,26.8669,27.0342,1082700.0
2010-12-15 13:10:00,42.01,42.14,41.94,42.08,629500.0,27.0342,27.1178,26.9891,27.0792,629500.0
2010-12-15 13:20:00,42.09,42.14,41.99,42.07,472000.0,27.0857,27.1178,27.0213,27.0728,472000.0
2010-12-15 13:30:00,42.07,42.08,41.83,41.95,594300.0,27.0728,27.0792,26.9184,26.9956,594300.0
2010-12-15 13:40:00,41.96,42.06,41.92,42.01,373700.0,27.002,27.0664,26.9763,27.0342,373700.0
2010-12-15 13:50:00,42.01,42.29,41.99,42.24,739500.0,27.0342,27.2144,27.0213,27.1822,739500.0
2010-12-15 14:00:00,42.24,42.45,42.2,42.44,1079900.0,27.1822,27.3173,27.1565,27.3109,1079900.0
2010-12-15 14:10:00,42.44,42.83,42.32,42.75,1498900.0,27.3109,27.5619,27.2337,27.5104,1498900.0
2010-12-15 14:20:00,42.76,42.82,42.34,42.34,1445200.0,27.5168,27.5554,27.2465,27.2465,1445200.0
2010-12-15 14:30:00,42.34,42.36,42.13,42.24,1535300.0,27.2465,27.2594,27.1114,27.1822,1535300.0
2010-12-15 14:40:00,42.25,42.48,42.24,42.37,1262000.0,27.1886,27.3366,27.1822,27.2659,1262000.0
2010-12-15 14:50:00,42.37,42.37,42.03,42.06,1254600.0,27.2659,27.2659,27.0471,27.0664,1254600.0
2010-12-15 15:00:00,42.06,42.28,42.03,42.14,927600.0,27.0664,27.2079,27.0471,27.1178,927600.0
2010-12-15 15:10:00,42.13,42.14,41.97,42.02,1234300.0,27.1114,27.1178,27.0084,27.0406,1234300.0
2010-12-15 15:20:00,42.02,42.18,41.99,42.05,1115800.0,27.0406,27.1436,27.0213,27.0599,1115800.0
2010-12-15 15:30:00,42.05,42.45,42.0,42.38,1964700.0,27.0599,27.3173,27.0277,27.2723,1964700.0
2010-12-15 15:40:00,42.38,42.38,42.13,42.22,1172700.0,27.2723,27.2723,27.1114,27.1693,1172700.0
2010-12-15 15:50:00,42.22,42.33,42.13,42.26,1845000.0,27.1693,27.2401,27.1114,27.1951,1845000.0
2010-12-16 09:30:00,43.19,43.79,42.8,43.69,3914100.0,27.7935,28.1796,27.5426,28.1153,3914100.0
2010-12-16 09:40:00,43.69,43.89,43.55,43.55,2494900.0,28.1153,28.244,28.0252,28.0252,2494900.0
2010-12-16 09:50:00,43.54,43.6,43.25,43.35,1652300.0,28.0188,28.0574,27.8321,27.8965,1652300.0
2010-12-16 10:00:00,43.36,43.94,43.28,43.86,2128400.0,27.9029,28.2762,27.8515,28.2247,2128400.0
2010-12-16 10:10:00,43.87,44.25,43.73,44.21,2416300.0,28.2311,28.4757,28.141,28.4499,2416300.0
2010-12-16 10:20:00,44.2,44.35,44.0,44.07,1940400.0,28.4435,28.54,28.3148,28.3598,1940400.0
2010-12-16 10:30:00,44.07,44.22,43.82,43.91,1645800.0,28.3598,28.4564,28.199,28.2569,1645800.0
2010-12-16 10:40:00,43.91,44.27,43.9,44.24,1002300.0,28.2569,28.4885,28.2504,28.4692,1002300.0
2010-12-16 10:50:00,44.24,44.36,44.08,44.29,1301100.0,28.4692,28.5465,28.3663,28.5014,1301100.0
2010-12-16 11:00:00,44.29,44.33,44.03,44.17,1067400.0,28.5014,28.5271,28.3341,28.4242,1067400.0
2010-12-16 11:10:00,44.17,44.25,44.02,44.19,986900.0,28.4242,28.4757,28.3277,28.4371,986900.0
2010-12-16 11:20:00,44.19,44.48,44.13,44.37,1807600.0,28.4371,28.6237,28.3984,28.5529,1807600.0
2010-12-16 11:30:00,44.36,44.58,44.29,44.51,959600.0,28.5465,28.688,28.5014,28.643,959600.0
2010-12-16 11:40:00,44.52,44.61,44.48,44.52,866700.0,28.6494,28.7073,28.6237,28.6494,866700.0
2010-12-16 11:50:00,44.51,44.75,44.5,44.75,1090100.0,28.643,28.7974,28.6365,28.7974,1090100.0
2010-12-16 12:00:00,44.74,44.95,44.72,44.87,1454900.0,28.791,28.9261,28.7781,28.8746,1454900.0
2010-12-16 12:10:00,44.88,45.03,44.76,45.02,1265300.0,28.8811,28.9776,28.8039,28.9712,1265300.0
2010-12-16 12:20:00,45.03,45.24,45.0,45.1,2013700.0,28.9776,29.1127,28.9583,29.0227,2013700.0
2010-12-16 12:30:00,45.11,45.24,45.01,45.14,930400.0,29.0291,29.1127,28.9647,29.0484,930400.0
2010-12-16 12:40:00,45.15,45.15,44.94,44.99,807500.0,29.0548,29.0548,28.9197,28.9519,807500.0
2010-12-16 12:50:00,44.99,45.15,44.95,45.04,589800.0,28.9519,29.0548,28.9261,28.984,589800.0
2010-12-16 13:00:00,45.05,45.05,44.83,44.86,773500.0,28.9905,28.9905,28.8489,28.8682,773500.0
2010-12-16 13:10:00,44.86,45.03,44.84,44.84,600500.0,28.8682,28.9776,28.8553,28.8553,600500.0
2010-12-16 13:20:00,44.84,44.97,44.75,44.85,799800.0,28.8553,28.939,28.7974,28.8618,799800.0
2010-12-16 13:30:00,44.85,44.9,44.46,44.62,1734100.0,28.8618,28.894,28.6108,28.7138,1734100.0
2010-12-16 13:40:00,44.61,44.9,44.61,44.88,1138500.0,28.7073,28.894,28.7073,28.8811,1138500.0
2010-12-16 13:50:00,44.88,44.9,44.61,44.64,676200.0,28.8811,28.894,28.7073,28.7266,676200.0
2010-12-16 14:00:00,44.65,44.78,44.58,44.67,713800.0,28.7331,28.8167,28.688,28.7459,713800.0
2010-12-16 14:10:00,44.67,44.68,44.42,44.5,928500.0,28.7459,28.7524,28.5851,28.6365,928500.0
2010-12-16 14:20:00,44.5,44.76,44.48,44.65,944500.0,28.6365,28.8039,28.6237,28.7331,944500.0
2010-12-16 14:30:00,44.66,44.85,44.65,44.81,736300.0,28.7395,28.8618,28.7331,28.836,736300.0
2010-12-16 14:40:00,44.81,44.95,44.81,44.94,903300.0,28.836,28.9261,28.836,28.9197,903300.0
2010-12-16 14:50:00,44.94,45.03,44.8,44.89,844000.0,28.9197,28.9776,28.8296,28.8875,844000.0
2010-12-16 15:00:00,44.89,45.07,44.86,45.07,628600.0,28.8875,29.0033,28.8682,29.0033,628600.0
2010-12-16 15:10:00,45.06,45.08,44.96,44.98,494800.0,28.9969,29.0098,28.9326,28.9454,494800.0
2010-12-16 15:20:00,44.95,45.04,44.89,44.99,606500.0,28.9261,28.984,28.8875,28.9519,606500.0
2010-12-16 15:30:00,44.99,45.08,44.94,45.01,553100.0,28.9519,29.0098,28.9197,28.9647,553100.0
2010-12-16 15:40:00,45.01,45.03,44.95,45.03,772800.0,28.9647,28.9776,28.9261,28.9776,772800.0
2010-12-16 15:50:00,45.02,45.3,45.01,45.24,2112700.0,28.9712,29.1514,28.9647,29.1127,2112700.0
2010-12-17 09:30:00,46.16,46.27,45.6,46.24,3752600.0,29.7048,29.7756,29.3444,29.7563,3752600.0
2010-12-17 09:40:00,46.24,46.45,45.99,46.33,2639800.0,29.7563,29.8914,29.5954,29.8142,2639800.0
2010-12-17 09:50:00,46.32,46.34,46.12,46.22,1396800.0,29.8077,29.8206,29.679,29.7434,1396800.0
2010-12-17 10:00:00,46.23,46.23,45.85,46.15,1878400.0,29.7498,29.7498,29.5053,29.6983,1878400.0
2010-12-17 10:10:00,46.14,46.18,45.99,46.15,745500.0,29.6919,29.7177,29.5954,29.6983,745500.0
2010-12-17 10:20:00,46.14,46.14,46.02,46.06,492400.0,29.6919,29.6919,29.6147,29.6404,492400.0
2010-12-17 10:30:00,46.07,46.08,45.64,45.8,1302400.0,29.6469,29.6533,29.3702,29.4731,1302400.0
2010-12-17 10:40:00,45.81,45.84,45.44,45.63,1279700.0,29.4796,29.4989,29.2415,29.3637,1279700.0
2010-12-17 10:50:00,45.63,45.7,45.3,45.57,963500.0,29.3637,29.4088,29.1514,29.3251,963500.0
2010-12-17 11:00:00,45.57,45.57,45.33,45.36,659900.0,29.3251,29.3251,29.1707,29.19,659900.0
2010-12-17 11:10:00,45.36,45.36,45.05,45.17,1270900.0,29.19,29.19,28.9905,29.0677,1270900.0
2010-12-17 11:20:00,45.19,45.19,45.02,45.03,627100.0,29.0806,29.0806,28.9712,28.9776,627100.0
2010-12-17 11:30:00,45.03,45.45,44.92,45.39,1605700.0,28.9776,29.2479,28.9068,29.2093,1605700.0
2010-12-17 11:40:00,45.4,45.4,45.22,45.26,402900.0,29.2157,29.2157,29.0999,29.1256,402900.0
2010-12-17 11:50:00,45.26,45.33,45.11,45.14,351500.0,29.1256,29.1707,29.0291,29.0484,351500.0
2010-12-17 12:00:00,45.14,45.25,45.01,45.02,453900.0,29.0484,29.1192,28.9647,28.9712,453900.0
2010-12-17 12:10:00,45.01,45.17,45.01,45.17,415400.0,28.9647,29.0677,28.9647,29.0677,415400.0
2010-12-17 12:20:00,45.17,45.17,45.03,45.13,313500.0,29.0677,29.0677,28.9776,29.042,313500.0
2010-12-17 12:30:00,45.12,45.13,44.88,44.97,784700.0,29.0355,29.042,28.8811,28.939,784700.0
2010-12-17 12:40:00,44.98,45.16,44.97,45.15,395200.0,28.9454,29.0613,28.939,29.0548,395200.0
2010-12-17 12:50:00,45.15,45.2,45.06,45.18,361700.0,29.0548,29.087,28.9969,29.0741,361700.0
2010-12-17 13:00:00,45.19,45.39,45.18,45.39,699500.0,29.0806,29.2093,29.0741,29.2093,699500.0
2010-12-17 13:10:00,45.39,45.55,45.35,45.43,594500.0,29.2093,29.3122,29.1835,29.235,594500.0
2010-12-17 13:20:00,45.44,45.67,45.43,45.54,529700.0,29.2415,29.3895,29.235,29.3058,529700.0
2010-12-17 13:30:00,45.53,45.6,45.43,45.58,460900.0,29.2994,29.3444,29.235,29.3315,460900.0
2010-12-17 13:40:00,45.58,45.79,45.56,45.71,651700.0,29.3315,29.4667,29.3187,29.4152,651700.0
2010-12-17 13:50:00,45.71,45.87,45.7,45.83,536900.0,29.4152,29.5182,29.4088,29.4924,536900.0
2010-12-17 14:00:00,45.83,45.95,45.72,45.77,1053400.0,29.4924,29.5696,29.4216,29.4538,1053400.0
2010-12-17 14:10:00,45.78,45.85,45.6,45.72,704600.0,29.4602,29.5053,29.3444,29.4216,704600.0
2010-12-17 14:20:00,45.72,45.98,45.71,45.93,536400.0,29.4216,29.589,29.4152,29.5568,536400.0
2010-12-17 14:30:00,45.92,45.96,45.74,45.85,544700.0,29.5503,29.5761,29.4345,29.5053,544700.0
2010-12-17 14:40:00,45.84,45.91,45.78,45.9,369500.0,29.4989,29.5439,29.4602,29.5375,369500.0
2010-12-17 14:50:00,45.9,45.96,45.8,45.85,396100.0,29.5375,29.5761,29.4731,29.5053,396100.0
2010-12-17 15:00:00,45.85,45.88,45.65,45.7,689100.0,29.5053,29.5246,29.3766,29.4088,689100.0
2010-12-17 15:10:00,45.7,45.78,45.61,45.69,543800.0,29.4088,29.4602,29.3508,29.4023,543800.0
2010-12-17 15:20:00,45.69,45.72,45.61,45.65,474700.0,29.4023,29.4216,29.3508,29.3766,474700.0
2010-12-17 15:30:00,45.65,45.65,45.47,45.47,796800.0,29.3766,29.3766,29.2608,29.2608,796800.0
2010-12-17 15:40:00,45.48,45.52,45.42,45.5,876400.0,29.2672,29.2929,29.2286,29.2801,876400.0
2010-12-17 15:50:00,45.49,45.49,45.26,45.33,2218900.0,29.2736,29.2736,29.1256,29.1707,2218900.0
2010-12-20 09:30:00,46.31,46.8,46.0,46.44,2532000.0,29.8013,30.1166,29.6018,29.885,2532000.0
2010-12-20 09:40:00,46.44,46.63,46.06,46.26,1533400.0,29.885,30.0072,29.6404,29.7691,1533400.0
2010-12-20 09:50:00,46.25,46.48,46.15,46.33,1030000.0,29.7627,29.9107,29.6983,29.8142,1030000.0
2010-12-20 10:00:00,46.34,46.46,46.21,46.33,813900.0,29.8206,29.8978,29.737,29.8142,813900.0
2010-12-20 10:10:00,46.33,46.45,46.06,46.42,1270400.0,29.8142,29.8914,29.6404,29.8721,1270400.0
2010-12-20 10:20:00,46.42,46.69,46.31,46.69,1306700.0,29.8721,30.0458,29.8013,30.0458,1306700.0
2010-12-20 10:30:00,46.68,46.77,46.43,46.55,1241400.0,30.0394,30.0973,29.8785,29.9558,1241400.0
2010-12-20 10:40:00,46.53,46.59,46.44,46.54,507600.0,29.9429,29.9815,29.885,29.9493,507600.0
2010-12-20 10:50:00,46.53,46.65,46.46,46.47,555900.0,29.9429,30.0201,29.8978,29.9043,555900.0
2010-12-20 11:00:00,46.46,46.55,46.37,46.5,643500.0,29.8978,29.9558,29.8399,29.9236,643500.0
2010-12-20 11:10:00,46.49,46.61,46.46,46.52,311600.0,29.9171,29.9944,29.8978,29.9364,311600.0
2010-12-20 11:20:00,46.52,46.53,46.39,46.51,349700.0,29.9364,29.9429,29.8528,29.93,349700.0
2010-12-20 11:30:00,46.52,46.87,46.51,46.67,1210500.0,29.9364,30.1617,29.93,30.033,1210500.0
2010-12-20 11:40:00,46.67,46.96,46.65,46.91,790100.0,30.033,30.2196,30.0201,30.1874,790100.0
2010-12-20 11:50:00,46.91,47.0,46.84,46.85,825700.0,30.1874,30.2453,30.1424,30.1488,825700.0
2010-12-20 12:00:00,46.85,46.98,46.8,46.94,532900.0,30.1488,30.2325,30.1166,30.2067,532900.0
2010-12-20 12:10:00,46.93,47.0,46.87,46.97,432700.0,30.2003,30.2453,30.1617,30.226,432700.0
2010-12-20 12:20:00,46.98,47.0,46.89,46.9,353400.0,30.2325,30.2453,30.1746,30.181,353400.0
2010-12-20 12:30:00,46.9,47.08,46.9,47.07,665700.0,30.181,30.2968,30.181,30.2904,665700.0
2010-12-20 12:40:00,47.07,47.12,46.88,46.9,931900.0,30.2904,30.3226,30.1681,30.181,931900.0
2010-12-20 12:50:00,46.9,46.99,46.75,46.95,709000.0,30.181,30.2389,30.0845,30.2132,709000.0
2010-12-20 13:00:00,46.95,47.11,46.87,47.05,721700.0,30.2132,30.3161,30.1617,30.2775,721700.0
2010-12-20 13:10:00,47.05,47.1,47.02,47.1,333800.0,30.2775,30.3097,30.2582,30.3097,333800.0
2010-12-20 13:20:00,47.09,47.11,46.98,47.0,344900.0,30.3033,30.3161,30.2325,30.2453,344900.0
2010-12-20 13:30:00,47.01,47.14,47.0,47.13,298100.0,30.2518,30.3354,30.2453,30.329,298100.0
2010-12-20 13:40:00,47.13,47.2,47.08,47.2,488600.0,30.329,30.374,30.2968,30.374,488600.0
2010-12-20 13:50:00,47.19,47.29,47.15,47.29,487100.0,30.3676,30.432,30.3419,30.432,487100.0
2010-12-20 14:00:00,47.28,47.47,47.25,47.41,1085700.0,30.4255,30.5478,30.4062,30.5092,1085700.0
2010-12-20 14:10:00,47.42,47.44,47.27,47.38,845600.0,30.5156,30.5285,30.4191,30.4899,845600.0
2010-12-20 14:20:00,47.39,47.43,47.32,47.35,440900.0,30.4963,30.5221,30.4513,30.4706,440900.0
2010-12-20 14:30:00,47.35,47.5,47.32,47.41,529100.0,30.4706,30.5671,30.4513,30.5092,529100.0
2010-12-20 14:40:00,47.41,47.45,47.3,47.3,445400.0,30.5092,30.5349,30.4384,30.4384,445400.0
2010-12-20 14:50:00,47.3,47.34,47.24,47.29,474000.0,30.4384,30.4641,30.3998,30.432,474000.0
2010-12-20 15:00:00,47.28,47.32,47.23,47.31,432000.0,30.4255,30.4513,30.3933,30.4448,432000.0
2010-12-20 15:10:00,47.31,47.49,47.27,47.42,665200.0,30.4448,30.5607,30.4191,30.5156,665200.0
2010-12-20 15:20:00,47.42,47.54,47.39,47.52,923700.0,30.5156,30.5928,30.4963,30.58,923700.0
2010-12-20 15:30:00,47.54,47.59,47.47,47.47,839000.0,30.5928,30.625,30.5478,30.5478,839000.0
2010-12-20 15:40:00,47.47,47.65,47.41,47.57,1116700.0,30.5478,30.6636,30.5092,30.6121,1116700.0
2010-12-20 15:50:00,47.58,47.61,47.32,47.47,1679600.0,30.6186,30.6379,30.4513,30.5478,1679600.0
2010-12-21 09:30:00,48.01,48.35,47.83,48.11,2460500.0,30.8953,31.1141,30.7795,30.9596,2460500.0
2010-12-21 09:40:00,48.13,48.19,47.68,47.76,2059000.0,30.9725,31.0111,30.6829,30.7344,2059000.0
2010-12-21 09:50:00,47.76,48.08,47.68,48.05,1155400.0,30.7344,30.9403,30.6829,30.921,1155400.0
2010-12-21 10:00:00,48.07,48.09,47.75,47.87,1265300.0,30.9339,30.9468,30.728,30.8052,1265300.0
2010-12-21 10:10:00,47.88,48.1,47.86,48.08,951000.0,30.8116,30.9532,30.7988,30.9403,951000.0
2010-12-21 10:20:00,48.08,48.18,47.97,47.97,691000.0,30.9403,31.0047,30.8696,30.8696,691000.0
2010-12-21 10:30:00,47.97,47.99,47.52,47.67,1588000.0,30.8696,30.8824,30.58,30.6765,1588000.0
2010-12-21 10:40:00,47.67,47.79,47.57,47.7,768600.0,30.6765,30.7537,30.6121,30.6958,768600.0
2010-12-21 10:50:00,47.7,47.83,47.67,47.74,664100.0,30.6958,30.7795,30.6765,30.7215,664100.0
2010-12-21 11:00:00,47.74,47.79,47.58,47.58,508600.0,30.7215,30.7537,30.6186,30.6186,508600.0
2010-12-21 11:10:00,47.58,47.6,47.35,47.48,1585000.0,30.6186,30.6314,30.4706,30.5542,1585000.0
2010-12-21 11:20:00,47.47,47.64,47.47,47.62,590000.0,30.5478,30.6572,30.5478,30.6443,590000.0
2010-12-21 11:30:00,47.61,47.83,47.6,47.79,609300.0,30.6379,30.7795,30.6314,30.7537,609300.0
2010-12-21 11:40:00,47.79,47.81,47.63,47.71,347100.0,30.7537,30.7666,30.6508,30.7022,347100.0
2010-12-21 11:50:00,47.7,47.75,47.54,47.59,364400.0,30.6958,30.728,30.5928,30.625,364400.0
2010-12-21 12:00:00,47.59,47.63,47.45,47.52,578800.0,30.625,30.6508,30.5349,30.58,578800.0
2010-12-21 12:10:00,47.52,47.65,47.52,47.59,322700.0,30.58,30.6636,30.58,30.625,322700.0
2010-12-21 12:20:00,47.6,47.66,47.49,47.49,333600.0,30.6314,30.6701,30.5607,30.5607,333600.0
2010-12-21 12:30:00,47.49,47.58,47.47,47.55,194900.0,30.5607,30.6186,30.5478,30.5993,194900.0
2010-12-21 12:40:00,47.55,47.55,47.32,47.36,541200.0,30.5993,30.5993,30.4513,30.477,541200.0
2010-12-21 12:50:00,47.35,47.48,47.34,47.36,280300.0,30.4706,30.5542,30.4641,30.477,280300.0
2010-12-21 13:00:00,47.37,47.39,47.11,47.23,886000.0,30.4834,30.4963,30.3161,30.3933,886000.0
2010-12-21 13:10:00,47.23,47.33,47.18,47.3,448000.0,30.3933,30.4577,30.3612,30.4384,448000.0
2010-12-21 13:20:00,47.3,47.39,47.18,47.26,471000.0,30.4384,30.4963,30.3612,30.4127,471000.0
2010-12-21 13:30:00,47.26,47.58,47.25,47.5,618700.0,30.4127,30.6186,30.4062,30.5671,618700.0
2010-12-21 13:40:00,47.51,47.52,47.38,47.43,391000.0,30.5735,30.58,30.4899,30.5221,391000.0
2010-12-21 13:50:00,47.44,47.53,47.41,47.41,251000.0,30.5285,30.5864,30.5092,30.5092,251000.0
2010-12-21 14:00:00,47.41,47.46,47.33,47.4,375600.0,30.5092,30.5414,30.4577,30.5027,375600.0
2010-12-21 14:10:00,47.4,47.55,47.38,47.55,270300.0,30.5027,30.5993,30.4899,30.5993,270300.0
2010-12-21 14:20:00,47.55,47.59,47.37,47.41,274000.0,30.5993,30.625,30.4834,30.5092,274000.0
2010-12-21 14:30:00,47.41,47.42,47.29,47.34,332600.0,30.5092,30.5156,30.432,30.4641,332600.0
2010-12-21 14:40:00,47.35,47.4,47.26,47.38,357900.0,30.4706,30.5027,30.4127,30.4899,357900.0
2010-12-21 14:50:00,47.38,47.4,47.31,47.35,368300.0,30.4899,30.5027,30.4448,30.4706,368300.0
2010-12-21 15:00:00,47.36,47.4,47.25,47.33,429800.0,30.477,30.5027,30.4062,30.4577,429800.0
2010-12-21 15:10:00,47.33,47.36,47.23,47.27,326500.0,30.4577,30.477,30.3933,30.4191,326500.0
2010-12-21 15:20:00,47.27,47.37,47.26,47.31,314900.0,30.4191,30.4834,30.4127,30.4448,314900.0
2010-12-21 15:30:00,47.31,47.35,47.26,47.32,640700.0,30.4448,30.4706,30.4127,30.4513,640700.0
2010-12-21 15:40:00,47.32,47.44,47.27,47.41,648700.0,30.4513,30.5285,30.4191,30.5092,648700.0
2010-12-21 15:50:00,47.41,47.59,47.33,47.38,1222400.0,30.5092,30.625,30.4577,30.4899,1222400.0
2010-12-22 09:30:00,47.39,47.41,46.77,46.88,1406700.0,30.4963,30.5092,30.0973,30.1681,1406700.0
2010-12-22 09:40:00,46.88,46.89,46.33,46.44,2433100.0,30.1681,30.1746,29.8142,29.885,2433100.0
2010-12-22 09:50:00,46.44,46.44,46.08,46.26,1967200.0,29.885,29.885,29.6533,29.7691,1967200.0
2010-12-22 10:00:00,46.26,46.3,45.9,46.1,2011800.0,29.7691,29.7949,29.5375,29.6662,2011800.0
2010-12-22 10:10:00,46.1,46.15,45.67,45.73,1623900.0,29.6662,29.6983,29.3895,29.4281,1623900.0
2010-12-22 10:20:00,45.75,45.9,45.58,45.72,1573100.0,29.4409,29.5375,29.3315,29.4216,1573100.0
2010-12-22 10:30:00,45.72,45.83,45.61,45.74,980400.0,29.4216,29.4924,29.3508,29.4345,980400.0
2010-12-22 10:40:00,45.74,45.74,45.41,45.46,1686100.0,29.4345,29.4345,29.2221,29.2543,1686100.0
2010-12-22 10:50:00,45.46,45.7,45.45,45.56,1340100.0,29.2543,29.4088,29.2479,29.3187,1340100.0
2010-12-22 11:00:00,45.57,45.95,45.52,45.87,1243600.0,29.3251,29.5696,29.2929,29.5182,1243600.0
2010-12-22 11:10:00,45.87,45.88,45.65,45.81,739800.0,29.5182,29.5246,29.3766,29.4796,739800.0
2010-12-22 11:20:00,45.81,46.05,45.8,46.01,1105000.0,29.4796,29.634,29.4731,29.6083,1105000.0
2010-12-22 11:30:00,46.0,46.2,45.97,46.18,856300.0,29.6018,29.7305,29.5825,29.7177,856300.0
2010-12-22 11:40:00,46.18,46.3,46.08,46.25,816100.0,29.7177,29.7949,29.6533,29.7627,816100.0
2010-12-22 11:50:00,46.25,46.49,46.22,46.44,1174500.0,29.7627,29.9171,29.7434,29.885,1174500.0
2010-12-22 12:00:00,46.44,46.44,46.25,46.26,790900.0,29.885,29.885,29.7627,29.7691,790900.0
2010-12-22 12:10:00,46.26,46.34,46.0,46.12,867500.0,29.7691,29.8206,29.6018,29.679,867500.0
2010-12-22 12:20:00,46.12,46.23,46.08,46.17,393300.0,29.679,29.7498,29.6533,29.7112,393300.0
2010-12-22 12:30:00,46.17,46.33,46.15,46.32,538600.0,29.7112,29.8142,29.6983,29.8077,538600.0
2010-12-22 12:40:00,46.33,46.34,46.19,46.27,342800.0,29.8142,29.8206,29.7241,29.7756,342800.0
2010-12-22 12:50:00,46.27,46.27,46.15,46.18,234300.0,29.7756,29.7756,29.6983,29.7177,234300.0
2010-12-22 13:00:00,46.18,46.21,45.93,45.96,538300.0,29.7177,29.737,29.5568,29.5761,538300.0
2010-12-22 13:10:00,45.97,46.07,45.9,46.06,425400.0,29.5825,29.6469,29.5375,29.6404,425400.0
2010-12-22 13:20:00,46.06,46.06,45.94,45.98,268600.0,29.6404,29.6404,29.5632,29.589,268600.0
2010-12-22 13:30:00,45.98,46.0,45.93,45.95,176800.0,29.589,29.6018,29.5568,29.5696,176800.0
2010-12-22 13:40:00,45.95,46.0,45.75,45.84,540600.0,29.5696,29.6018,29.4409,29.4989,540600.0
2010-12-22 13:50:00,45.84,45.88,45.75,45.88,346500.0,29.4989,29.5246,29.4409,29.5246,346500.0
2010-12-22 14:00:00,45.87,45.92,45.85,45.88,311200.0,29.5182,29.5503,29.5053,29.5246,311200.0
2010-12-22 14:10:00,45.89,46.0,45.84,45.96,298800.0,29.531,29.6018,29.4989,29.5761,298800.0
2010-12-22 14:20:00,45.96,46.11,45.96,46.08,322900.0,29.5761,29.6726,29.5761,29.6533,322900.0
2010-12-22 14:30:00,46.09,46.2,46.05,46.13,479800.0,29.6597,29.7305,29.634,29.6855,479800.0
2010-12-22 14:40:00,46.14,46.14,45.92,46.01,428700.0,29.6919,29.6919,29.5503,29.6083,428700.0
2010-12-22 14:50:00,46.01,46.01,45.8,45.85,299400.0,29.6083,29.6083,29.4731,29.5053,299400.0
2010-12-22 15:00:00,45.83,46.01,45.82,46.0,263800.0,29.4924,29.6083,29.486,29.6018,263800.0
2010-12-22 15:10:00,46.01,46.02,45.88,45.9,411900.0,29.6083,29.6147,29.5246,29.5375,411900.0
2010-12-22 15:20:00,45.9,46.13,45.89,46.11,386500.0,29.5375,29.6855,29.531,29.6726,386500.0
2010-12-22 15:30:00,46.11,46.11,45.98,46.03,423400.0,29.6726,29.6726,29.589,29.6211,423400.0
2010-12-22 15:40:00,46.03,46.1,45.93,45.98,546500.0,29.6211,29.6662,29.5568,29.589,546500.0
2010-12-22 15:50:00,45.99,46.06,45.91,46.03,944800.0,29.5954,29.6404,29.5439,29.6211,944800.0
2010-12-23 09:30:00,45.41,46.24,45.4,46.24,1405000.0,29.2221,29.7563,29.2157,29.7563,1405000.0
2010-12-23 09:40:00,46.24,46.42,46.16,46.3,1432500.0,29.7563,29.8721,29.7048,29.7949,1432500.0
2010-12-23 09:50:00,46.3,46.56,46.25,46.37,982200.0,29.7949,29.9622,29.7627,29.8399,982200.0
2010-12-23 10:00:00,46.33,46.37,45.75,45.85,1591800.0,29.8142,29.8399,29.4409,29.5053,1591800.0
2010-12-23 10:10:00,45.83,45.95,45.67,45.71,932300.0,29.4924,29.5696,29.3895,29.4152,932300.0
2010-12-23 10:20:00,45.71,45.96,45.66,45.91,977300.0,29.4152,29.5761,29.383,29.5439,977300.0
2010-12-23 10:30:00,45.91,46.06,45.85,45.85,655300.0,29.5439,29.6404,29.5053,29.5053,655300.0
2010-12-23 10:40:00,45.85,45.89,45.59,45.63,917800.0,29.5053,29.531,29.338,29.3637,917800.0
2010-12-23 10:50:00,45.63,45.92,45.5,45.8,883800.0,29.3637,29.5503,29.2801,29.4731,883800.0
2010-12-23 11:00:00,45.8,45.82,45.71,45.76,182100.0,29.4731,29.486,29.4152,29.4474,182100.0
2010-12-23 11:10:00,45.76,45.95,45.76,45.95,312900.0,29.4474,29.5696,29.4474,29.5696,312900.0
2010-12-23 11:20:00,45.94,45.98,45.86,45.93,220000.0,29.5632,29.589,29.5117,29.5568,220000.0
2010-12-23 11:30:00,45.93,45.95,45.74,45.83,278400.0,29.5568,29.5696,29.4345,29.4924,278400.0
2010-12-23 11:40:00,45.83,45.92,45.79,45.83,183900.0,29.4924,29.5503,29.4667,29.4924,183900.0
2010-12-23 11:50:00,45.83,45.84,45.68,45.73,263000.0,29.4924,29.4989,29.3959,29.4281,263000.0
2010-12-23 12:00:00,45.76,45.76,45.61,45.63,548800.0,29.4474,29.4474,29.3508,29.3637,548800.0
2010-12-23 12:10:00,45.62,45.67,45.57,45.6,575000.0,29.3573,29.3895,29.3251,29.3444,575000.0
2010-12-23 12:20:00,45.6,45.83,45.6,45.73,707100.0,29.3444,29.4924,29.3444,29.4281,707100.0
2010-12-23 12:30:00,45.73,45.78,45.69,45.72,112400.0,29.4281,29.4602,29.4023,29.4216,112400.0
2010-12-23 12:40:00,45.72,45.8,45.6,45.75,515300.0,29.4216,29.4731,29.3444,29.4409,515300.0
2010-12-23 12:50:00,45.75,45.78,45.6,45.6,492200.0,29.4409,29.4602,29.3444,29.3444,492200.0
2010-12-23 13:00:00,45.6,45.75,45.6,45.73,545000.0,29.3444,29.4409,29.3444,29.4281,545000.0
2010-12-23 13:10:00,45.73,45.75,45.62,45.71,338700.0,29.4281,29.4409,29.3573,29.4152,338700.0
2010-12-23 13:20:00,45.7,45.83,45.7,45.83,1012900.0,29.4088,29.4924,29.4088,29.4924,1012900.0
2010-12-23 13:30:00,45.83,45.85,45.74,45.83,467000.0,29.4924,29.5053,29.4345,29.4924,467000.0
2010-12-23 13:40:00,45.83,45.86,45.83,45.83,416300.0,29.4924,29.5117,29.4924,29.4924,416300.0
2010-12-23 13:50:00,45.83,45.84,45.66,45.77,541500.0,29.4924,29.4989,29.383,29.4538,541500.0
2010-12-23 14:00:00,45.76,45.85,45.75,45.83,147200.0,29.4474,29.5053,29.4409,29.4924,147200.0
2010-12-23 14:10:00,45.82,45.92,45.82,45.87,203800.0,29.486,29.5503,29.486,29.5182,203800.0
2010-12-23 14:20:00,45.87,45.89,45.7,45.76,224400.0,29.5182,29.531,29.4088,29.4474,224400.0
2010-12-23 14:30:00,45.75,46.17,45.75,45.92,287400.0,29.4409,29.7112,29.4409,29.5503,287400.0
2010-12-23 14:40:00,45.92,45.94,45.84,45.85,131300.0,29.5503,29.5632,29.4989,29.5053,131300.0
2010-12-23 14:50:00,45.85,45.93,45.82,45.92,158800.0,29.5053,29.5568,29.486,29.5503,158800.0
2010-12-23 15:00:00,45.93,45.94,45.86,45.9,152200.0,29.5568,29.5632,29.5117,29.5375,152200.0
2010-12-23 15:10:00,45.91,46.01,45.89,45.99,207400.0,29.5439,29.6083,29.531,29.5954,207400.0
2010-12-23 15:20:00,45.98,46.08,45.95,46.01,306500.0,29.589,29.6533,29.5696,29.6083,306500.0
2010-12-23 15:30:00,46.01,46.01,45.87,45.94,292000.0,29.6083,29.6083,29.5182,29.5632,292000.0
2010-12-23 15:40:00,45.94,45.97,45.81,45.83,451400.0,29.5632,29.5825,29.4796,29.4924,451400.0
2010-12-23 15:50:00,45.83,45.88,45.77,45.8,722300.0,29.4924,29.5246,29.4538,29.4731,722300.0
2010-12-27 09:30:00,45.42,45.42,44.8,45.09,1102100.0,29.2286,29.2286,28.8296,29.0162,1102100.0
2010-12-27 09:40:00,45.09,45.11,44.7,44.7,848300.0,29.0162,29.0291,28.7652,28.7652,848300.0
2010-12-27 09:50:00,44.72,44.93,44.66,44.77,876400.0,28.7781,28.9133,28.7395,28.8103,876400.0
2010-12-27 10:00:00,44.77,44.9,44.7,44.78,347600.0,28.8103,28.894,28.7652,28.8167,347600.0
2010-12-27 10:10:00,44.79,44.92,44.65,44.92,573600.0,28.8232,28.9068,28.7331,28.9068,573600.0
2010-12-27 10:20:00,44.91,45.01,44.87,44.92,354600.0,28.9004,28.9647,28.8746,28.9068,354600.0
2010-12-27 10:30:00,44.92,45.07,44.8,45.04,369800.0,28.9068,29.0033,28.8296,28.984,369800.0
2010-12-27 10:40:00,45.06,45.18,45.02,45.16,458400.0,28.9969,29.0741,28.9712,29.0613,458400.0
2010-12-27 10:50:00,45.16,45.16,44.89,44.92,417600.0,29.0613,29.0613,28.8875,28.9068,417600.0
2010-12-27 11:00:00,44.93,44.97,44.82,44.9,224500.0,28.9133,28.939,28.8425,28.894,224500.0
2010-12-27 11:10:00,44.9,44.95,44.81,44.84,260500.0,28.894,28.9261,28.836,28.8553,260500.0
2010-12-27 11:20:00,44.83,44.89,44.76,44.76,233400.0,28.8489,28.8875,28.8039,28.8039,233400.0
2010-12-27 11:30:00,44.77,44.83,44.74,44.8,304000.0,28.8103,28.8489,28.791,28.8296,304000.0
2010-12-27 11:40:00,44.8,44.83,44.72,44.75,221700.0,28.8296,28.8489,28.7781,28.7974,221700.0
2010-12-27 11:50:00,44.75,44.86,44.73,44.86,193900.0,28.7974,28.8682,28.7846,28.8682,193900.0
2010-12-27 12:00:00,44.86,44.98,44.78,44.92,280300.0,28.8682,28.9454,28.8167,28.9068,280300.0
2010-12-27 12:10:00,44.92,45.01,44.9,44.98,138300.0,28.9068,28.9647,28.894,28.9454,138300.0
2010-12-27 12:20:00,44.99,45.05,44.98,45.05,138700.0,28.9519,28.9905,28.9454,28.9905,138700.0
2010-12-27 12:30:00,45.04,45.05,44.92,44.96,260800.0,28.984,28.9905,28.9068,28.9326,260800.0
2010-12-27 12:40:00,44.97,45.0,44.94,44.98,115700.0,28.939,28.9583,28.9197,28.9454,115700.0
2010-12-27 12:50:00,44.98,45.06,44.94,45.04,252200.0,28.9454,28.9969,28.9197,28.984,252200.0
2010-12-27 13:00:00,45.04,45.4,45.03,45.34,659000.0,28.984,29.2157,28.9776,29.1771,659000.0
2010-12-27 13:10:00,45.33,45.38,45.23,45.28,474100.0,29.1707,29.2028,29.1063,29.1385,474100.0
2010-12-27 13:20:00,45.27,45.54,45.27,45.5,444700.0,29.1321,29.3058,29.1321,29.2801,444700.0
2010-12-27 13:30:00,45.5,45.58,45.3,45.33,419100.0,29.2801,29.3315,29.1514,29.1707,419100.0
2010-12-27 13:40:00,45.34,45.45,45.33,45.38,316500.0,29.1771,29.2479,29.1707,29.2028,316500.0
2010-12-27 13:50:00,45.38,45.51,45.37,45.51,276100.0,29.2028,29.2865,29.1964,29.2865,276100.0
2010-12-27 14:00:00,45.5,45.51,45.34,45.37,273900.0,29.2801,29.2865,29.1771,29.1964,273900.0
2010-12-27 14:10:00,45.37,45.44,45.29,45.32,200400.0,29.1964,29.2415,29.1449,29.1642,200400.0
2010-12-27 14:20:00,45.32,45.48,45.3,45.38,161600.0,29.1642,29.2672,29.1514,29.2028,161600.0
2010-12-27 14:30:00,45.38,45.44,45.37,45.4,107200.0,29.2028,29.2415,29.1964,29.2157,107200.0
2010-12-27 14:40:00,45.4,45.5,45.4,45.48,212800.0,29.2157,29.2801,29.2157,29.2672,212800.0
2010-12-27 14:50:00,45.49,45.5,45.35,45.39,269100.0,29.2736,29.2801,29.1835,29.2093,269100.0
2010-12-27 15:00:00,45.39,45.47,45.33,45.44,204400.0,29.2093,29.2608,29.1707,29.2415,204400.0
2010-12-27 15:10:00,45.45,45.48,45.4,45.45,138700.0,29.2479,29.2672,29.2157,29.2479,138700.0
2010-12-27 15:20:00,45.45,45.5,45.42,45.49,171700.0,29.2479,29.2801,29.2286,29.2736,171700.0
2010-12-27 15:30:00,45.49,45.55,45.45,45.47,268900.0,29.2736,29.3122,29.2479,29.2608,268900.0
2010-12-27 15:40:00,45.45,45.55,45.4,45.54,575200.0,29.2479,29.3122,29.2157,29.3058,575200.0
2010-12-27 15:50:00,45.54,45.68,45.54,45.66,829900.0,29.3058,29.3959,29.3058,29.383,829900.0
2010-12-28 09:30:00,45.95,46.2,45.36,45.48,1117100.0,29.5696,29.7305,29.19,29.2672,1117100.0
2010-12-28 09:40:00,45.49,46.02,45.4,45.62,1014300.0,29.2736,29.6147,29.2157,29.3573,1014300.0
2010-12-28 09:50:00,45.61,45.7,45.53,45.59,571800.0,29.3508,29.4088,29.2994,29.338,571800.0
2010-12-28 10:00:00,45.59,45.67,45.37,45.5,681100.0,29.338,29.3895,29.1964,29.2801,681100.0
2010-12-28 10:10:00,45.5,45.51,45.3,45.38,433100.0,29.2801,29.2865,29.1514,29.2028,433100.0
2010-12-28 10:20:00,45.39,45.4,45.12,45.19,511800.0,29.2093,29.2157,29.0355,29.0806,511800.0
2010-12-28 10:30:00,45.2,45.22,44.96,45.12,763700.0,29.087,29.0999,28.9326,29.0355,763700.0
2010-12-28 10:40:00,45.13,45.22,45.07,45.14,326900.0,29.042,29.0999,29.0033,29.0484,326900.0
2010-12-28 10:50:00,45.14,45.16,45.0,45.0,427800.0,29.0484,29.0613,28.9583,28.9583,427800.0
2010-12-28 11:00:00,45.01,45.19,44.97,45.15,358700.0,28.9647,29.0806,28.939,29.0548,358700.0
2010-12-28 11:10:00,45.15,45.25,45.02,45.03,377300.0,29.0548,29.1192,28.9712,28.9776,377300.0
2010-12-28 11:20:00,45.03,45.16,45.03,45.11,190800.0,28.9776,29.0613,28.9776,29.0291,190800.0
2010-12-28 11:30:00,45.1,45.12,45.0,45.02,436900.0,29.0227,29.0355,28.9583,28.9712,436900.0
2010-12-28 11:40:00,45.02,45.07,45.0,45.02,240100.0,28.9712,29.0033,28.9583,28.9712,240100.0
2010-12-28 11:50:00,45.03,45.04,44.84,44.85,528600.0,28.9776,28.984,28.8553,28.8618,528600.0
2010-12-28 12:00:00,44.86,44.97,44.8,44.92,367500.0,28.8682,28.939,28.8296,28.9068,367500.0
2010-12-28 12:10:00,44.92,44.95,44.81,44.89,257600.0,28.9068,28.9261,28.836,28.8875,257600.0
2010-12-28 12:20:00,44.89,45.04,44.86,44.96,255200.0,28.8875,28.984,28.8682,28.9326,255200.0
2010-12-28 12:30:00,44.95,44.96,44.84,44.85,234000.0,28.9261,28.9326,28.8553,28.8618,234000.0
2010-12-28 12:40:00,44.85,44.87,44.79,44.84,296800.0,28.8618,28.8746,28.8232,28.8553,296800.0
2010-12-28 12:50:00,44.84,44.95,44.84,44.93,167500.0,28.8553,28.9261,28.8553,28.9133,167500.0
2010-12-28 13:00:00,44.93,44.98,44.86,44.92,274300.0,28.9133,28.9454,28.8682,28.9068,274300.0
2010-12-28 13:10:00,44.92,44.94,44.86,44.9,144900.0,28.9068,28.9197,28.8682,28.894,144900.0
2010-12-28 13:20:00,44.91,45.0,44.89,44.9,192100.0,28.9004,28.9583,28.8875,28.894,192100.0
2010-12-28 13:30:00,44.9,44.93,44.87,44.93,149900.0,28.894,28.9133,28.8746,28.9133,149900.0
2010-12-28 13:40:00,44.91,44.91,44.83,44.87,207300.0,28.9004,28.9004,28.8489,28.8746,207300.0
2010-12-28 13:50:00,44.87,44.9,44.83,44.88,137500.0,28.8746,28.894,28.8489,28.8811,137500.0
2010-12-28 14:00:00,44.88,44.9,44.83,44.87,170800.0,28.8811,28.894,28.8489,28.8746,170800.0
2010-12-28 14:10:00,44.87,44.96,44.87,44.94,206800.0,28.8746,28.9326,28.8746,28.9197,206800.0
2010-12-28 14:20:00,44.95,45.01,44.95,44.99,325600.0,28.9261,28.9647,28.9261,28.9519,325600.0
2010-12-28 14:30:00,44.98,45.01,44.96,44.97,105400.0,28.9454,28.9647,28.9326,28.939,105400.0
2010-12-28 14:40:00,44.97,44.97,44.88,44.91,165000.0,28.939,28.939,28.8811,28.9004,165000.0
2010-12-28 14:50:00,44.9,44.91,44.85,44.9,172400.0,28.894,28.9004,28.8618,28.894,172400.0
2010-12-28 15:00:00,44.9,44.93,44.84,44.86,208300.0,28.894,28.9133,28.8553,28.8682,208300.0
2010-12-28 15:10:00,44.86,44.9,44.83,44.89,204300.0,28.8682,28.894,28.8489,28.8875,204300.0
2010-12-28 15:20:00,44.88,44.91,44.85,44.88,235300.0,28.8811,28.9004,28.8618,28.8811,235300.0
2010-12-28 15:30:00,44.88,44.91,44.81,44.83,404900.0,28.8811,28.9004,28.836,28.8489,404900.0
2010-12-28 15:40:00,44.83,44.88,44.79,44.81,533400.0,28.8489,28.8811,28.8232,28.836,533400.0
2010-12-28 15:50:00,44.81,44.84,44.65,44.69,962400.0,28.836,28.8553,28.7331,28.7588,962400.0
2010-12-29 09:30:00,44.8,45.05,44.56,44.68,916600.0,28.8296,28.9905,28.6752,28.7524,916600.0
2010-12-29 09:40:00,44.68,45.12,44.67,44.99,939000.0,28.7524,29.0355,28.7459,28.9519,939000.0
2010-12-29 09:50:00,45.0,45.11,44.92,45.0,593800.0,28.9583,29.0291,28.9068,28.9583,593800.0
2010-12-29 10:00:00,44.99,45.09,44.88,44.94,600800.0,28.9519,29.0162,28.8811,28.9197,600800.0
2010-12-29 10:10:00,44.94,45.01,44.83,44.98,431900.0,28.9197,28.9647,28.8489,28.9454,431900.0
2010-12-29 10:20:00,44.98,45.0,44.86,44.89,314800.0,28.9454,28.9583,28.8682,28.8875,314800.0
2010-12-29 10:30:00,44.89,44.99,44.82,44.85,243200.0,28.8875,28.9519,28.8425,28.8618,243200.0
2010-12-29 10:40:00,44.84,44.85,44.7,44.7,352800.0,28.8553,28.8618,28.7652,28.7652,352800.0
2010-12-29 10:50:00,44.7,44.8,44.63,44.68,421600.0,28.7652,28.8296,28.7202,28.7524,421600.0
2010-12-29 11:00:00,44.69,44.81,44.67,44.77,248100.0,28.7588,28.836,28.7459,28.8103,248100.0
2010-12-29 11:10:00,44.77,44.79,44.67,44.69,198400.0,28.8103,28.8232,28.7459,28.7588,198400.0
2010-12-29 11:20:00,44.69,44.72,44.63,44.72,190900.0,28.7588,28.7781,28.7202,28.7781,190900.0
2010-12-29 11:30:00,44.72,44.73,44.58,44.64,281200.0,28.7781,28.7846,28.688,28.7266,281200.0
2010-12-29 11:40:00,44.64,44.64,44.44,44.48,447500.0,28.7266,28.7266,28.5979,28.6237,447500.0
2010-12-29 11:50:00,44.48,44.6,44.48,44.6,205900.0,28.6237,28.7009,28.6237,28.7009,205900.0
2010-12-29 12:00:00,44.6,44.75,44.59,44.71,301400.0,28.7009,28.7974,28.6945,28.7717,301400.0
2010-12-29 12:10:00,44.71,44.79,44.7,44.78,224300.0,28.7717,28.8232,28.7652,28.8167,224300.0
2010-12-29 12:20:00,44.77,44.79,44.64,44.7,277900.0,28.8103,28.8232,28.7266,28.7652,277900.0
2010-12-29 12:30:00,44.7,44.76,44.67,44.74,181700.0,28.7652,28.8039,28.7459,28.791,181700.0
2010-12-29 12:40:00,44.74,44.83,44.74,44.77,141300.0,28.791,28.8489,28.791,28.8103,141300.0
2010-12-29 12:50:00,44.76,44.82,44.75,44.81,104700.0,28.8039,28.8425,28.7974,28.836,104700.0
2010-12-29 13:00:00,44.8,44.88,44.79,44.87,212900.0,28.8296,28.8811,28.8232,28.8746,212900.0
2010-12-29 13:10:00,44.87,44.99,44.87,44.97,247000.0,28.8746,28.9519,28.8746,28.939,247000.0
2010-12-29 13:20:00,44.97,45.03,44.95,44.97,299500.0,28.939,28.9776,28.9261,28.939,299500.0
2010-12-29 13:30:00,44.97,45.05,44.97,45.01,275100.0,28.939,28.9905,28.939,28.9647,275100.0
2010-12-29 13:40:00,45.01,45.12,45.01,45.07,364700.0,28.9647,29.0355,28.9647,29.0033,364700.0
2010-12-29 13:50:00,45.07,45.1,44.98,44.99,208400.0,29.0033,29.0227,28.9454,28.9519,208400.0
2010-12-29 14:00:00,44.99,45.03,44.95,44.99,173100.0,28.9519,28.9776,28.9261,28.9519,173100.0
2010-12-29 14:10:00,44.98,44.99,44.9,44.95,204400.0,28.9454,28.9519,28.894,28.9261,204400.0
2010-12-29 14:20:00,44.95,44.99,44.9,44.99,326000.0,28.9261,28.9519,28.894,28.9519,326000.0
2010-12-29 14:30:00,44.99,45.0,44.91,44.93,157600.0,28.9519,28.9583,28.9004,28.9133,157600.0
2010-12-29 14:40:00,44.92,44.94,44.83,44.87,242400.0,28.9068,28.9197,28.8489,28.8746,242400.0
2010-12-29 14:50:00,44.88,44.92,44.85,44.86,107400.0,28.8811,28.9068,28.8618,28.8682,107400.0
2010-12-29 15:00:00,44.85,44.95,44.83,44.87,190500.0,28.8618,28.9261,28.8489,28.8746,190500.0
2010-12-29 15:10:00,44.88,44.92,44.84,44.92,122300.0,28.8811,28.9068,28.8553,28.9068,122300.0
2010-12-29 15:20:00,44.91,44.92,44.79,44.8,254400.0,28.9004,28.9068,28.8232,28.8296,254400.0
2010-12-29 15:30:00,44.8,44.88,44.79,44.85,159400.0,28.8296,28.8811,28.8232,28.8618,159400.0
2010-12-29 15:40:00,44.85,44.88,44.75,44.8,534000.0,28.8618,28.8811,28.7974,28.8296,534000.0
2010-12-29 15:50:00,44.8,44.88,44.76,44.82,699800.0,28.8296,28.8811,28.8039,28.8425,699800.0
2010-12-30 09:30:00,44.5,44.63,44.28,44.48,917100.0,28.6365,28.7202,28.495,28.6237,917100.0
2010-12-30 09:40:00,44.48,44.7,44.45,44.55,568500.0,28.6237,28.7652,28.6044,28.6687,568500.0
2010-12-30 09:50:00,44.55,44.61,44.34,44.34,479700.0,28.6687,28.7073,28.5336,28.5336,479700.0
2010-12-30 10:00:00,44.35,44.36,44.15,44.28,899700.0,28.54,28.5465,28.4113,28.495,899700.0
2010-12-30 10:10:00,44.28,44.36,44.2,44.35,537700.0,28.495,28.5465,28.4435,28.54,537700.0
2010-12-30 10:20:00,44.35,44.5,44.33,44.49,485100.0,28.54,28.6365,28.5271,28.6301,485100.0
2010-12-30 10:30:00,44.48,44.52,44.34,44.37,422200.0,28.6237,28.6494,28.5336,28.5529,422200.0
2010-12-30 10:40:00,44.37,44.6,44.37,44.59,372100.0,28.5529,28.7009,28.5529,28.6945,372100.0
2010-12-30 10:50:00,44.58,44.7,44.55,44.55,384700.0,28.688,28.7652,28.6687,28.6687,384700.0
2010-12-30 11:00:00,44.56,44.64,44.55,44.57,208500.0,28.6752,28.7266,28.6687,28.6816,208500.0
2010-12-30 11:10:00,44.57,44.58,44.36,44.4,393700.0,28.6816,28.688,28.5465,28.5722,393700.0
2010-12-30 11:20:00,44.4,44.51,44.39,44.43,251900.0,28.5722,28.643,28.5658,28.5915,251900.0
2010-12-30 11:30:00,44.43,44.5,44.4,44.49,132900.0,28.5915,28.6365,28.5722,28.6301,132900.0
2010-12-30 11:40:00,44.49,44.5,44.39,44.43,221500.0,28.6301,28.6365,28.5658,28.5915,221500.0
2010-12-30 11:50:00,44.42,44.44,44.3,44.36,212700.0,28.5851,28.5979,28.5078,28.5465,212700.0
2010-12-30 12:00:00,44.37,44.4,44.31,44.4,166700.0,28.5529,28.5722,28.5143,28.5722,166700.0
2010-12-30 12:10:00,44.39,44.49,44.39,44.43,170200.0,28.5658,28.6301,28.5658,28.5915,170200.0
2010-12-30 12:20:00,44.43,44.44,44.38,44.38,154700.0,28.5915,28.5979,28.5593,28.5593,154700.0
2010-12-30 12:30:00,44.38,44.39,44.3,44.36,193100.0,28.5593,28.5658,28.5078,28.5465,193100.0
2010-12-30 12:40:00,44.36,44.38,44.32,44.33,87100.0,28.5465,28.5593,28.5207,28.5271,87100.0
2010-12-30 12:50:00,44.33,44.43,44.3,44.39,217100.0,28.5271,28.5915,28.5078,28.5658,217100.0
2010-12-30 13:00:00,44.4,44.41,44.36,44.36,76900.0,28.5722,28.5786,28.5465,28.5465,76900.0
2010-12-30 13:10:00,44.36,44.4,44.36,44.37,84500.0,28.5465,28.5722,28.5465,28.5529,84500.0
2010-12-30 13:20:00,44.38,44.49,44.37,44.4,210100.0,28.5593,28.6301,28.5529,28.5722,210100.0
2010-12-30 13:30:00,44.4,44.48,44.39,44.47,100300.0,28.5722,28.6237,28.5658,28.6172,100300.0
2010-12-30 13:40:00,44.46,44.48,44.42,44.42,104500.0,28.6108,28.6237,28.5851,28.5851,104500.0
2010-12-30 13:50:00,44.43,44.48,44.39,44.4,141700.0,28.5915,28.6237,28.5658,28.5722,141700.0
2010-12-30 14:00:00,44.41,44.43,44.37,44.38,173600.0,28.5786,28.5915,28.5529,28.5593,173600.0
2010-12-30 14:10:00,44.38,44.39,44.32,44.34,195000.0,28.5593,28.5658,28.5207,28.5336,195000.0
2010-12-30 14:20:00,44.33,44.34,44.26,44.32,255200.0,28.5271,28.5336,28.4821,28.5207,255200.0
2010-12-30 14:30:00,44.32,44.4,44.3,44.37,133900.0,28.5207,28.5722,28.5078,28.5529,133900.0
2010-12-30 14:40:00,44.37,44.38,44.28,44.29,121100.0,28.5529,28.5593,28.495,28.5014,121100.0
2010-12-30 14:50:00,44.29,44.38,44.29,44.36,166400.0,28.5014,28.5593,28.5014,28.5465,166400.0
2010-12-30 15:00:00,44.36,44.38,44.27,44.31,214500.0,28.5465,28.5593,28.4885,28.5143,214500.0
2010-12-30 15:10:00,44.31,44.32,44.24,44.25,219000.0,28.5143,28.5207,28.4692,28.4757,219000.0
2010-12-30 15:20:00,44.25,44.3,44.22,44.3,292400.0,28.4757,28.5078,28.4564,28.5078,292400.0
2010-12-30 15:30:00,44.3,44.33,44.25,44.31,353200.0,28.5078,28.5271,28.4757,28.5143,353200.0
2010-12-30 15:40:00,44.32,44.37,44.28,44.36,486000.0,28.5207,28.5529,28.495,28.5465,486000.0
2010-12-30 15:50:00,44.37,44.42,44.3,44.4,810500.0,28.5529,28.5851,28.5078,28.5722,810500.0
2010-12-31 09:30:00,44.3,44.5,44.18,44.43,443300.0,28.5078,28.6365,28.4306,28.5915,443300.0
2010-12-31 09:40:00,44.42,44.68,44.28,44.67,618300.0,28.5851,28.7524,28.495,28.7459,618300.0
2010-12-31 09:50:00,44.68,45.1,44.67,45.06,1218600.0,28.7524,29.0227,28.7459,28.9969,1218600.0
2010-12-31 10:00:00,45.06,45.38,45.02,45.38,1233900.0,28.9969,29.2028,28.9712,29.2028,1233900.0
2010-12-31 10:10:00,45.38,45.55,45.22,45.36,1108700.0,29.2028,29.3122,29.0999,29.19,1108700.0
2010-12-31 10:20:00,45.37,45.43,45.23,45.41,534200.0,29.1964,29.235,29.1063,29.2221,534200.0
2010-12-31 10:30:00,45.4,45.54,45.35,45.46,640700.0,29.2157,29.3058,29.1835,29.2543,640700.0
2010-12-31 10:40:00,45.47,45.67,45.44,45.61,671400.0,29.2608,29.3895,29.2415,29.3508,671400.0
2010-12-31 10:50:00,45.61,45.74,45.55,45.72,539900.0,29.3508,29.4345,29.3122,29.4216,539900.0
2010-12-31 11:00:00,45.71,45.99,45.69,45.83,1052900.0,29.4152,29.5954,29.4023,29.4924,1052900.0
2010-12-31 11:10:00,45.83,45.9,45.73,45.9,514500.0,29.4924,29.5375,29.4281,29.5375,514500.0
2010-12-31 11:20:00,45.88,46.05,45.85,45.97,604100.0,29.5246,29.634,29.5053,29.5825,604100.0
2010-12-31 11:30:00,45.97,45.97,45.73,45.75,544700.0,29.5825,29.5825,29.4281,29.4409,544700.0
2010-12-31 11:40:00,45.75,45.78,45.61,45.68,594400.0,29.4409,29.4602,29.3508,29.3959,594400.0
2010-12-31 11:50:00,45.69,45.7,45.5,45.55,569600.0,29.4023,29.4088,29.2801,29.3122,569600.0
2010-12-31 12:00:00,45.56,45.76,45.56,45.66,435100.0,29.3187,29.4474,29.3187,29.383,435100.0
2010-12-31 12:10:00,45.66,45.71,45.6,45.68,213200.0,29.383,29.4152,29.3444,29.3959,213200.0
2010-12-31 12:20:00,45.67,45.83,45.64,45.77,295500.0,29.3895,29.4924,29.3702,29.4538,295500.0
2010-12-31 12:30:00,45.76,45.78,45.7,45.75,164200.0,29.4474,29.4602,29.4088,29.4409,164200.0
2010-12-31 12:40:00,45.75,45.83,45.7,45.72,506900.0,29.4409,29.4924,29.4088,29.4216,506900.0
2010-12-31 12:50:00,45.72,45.81,45.7,45.72,250000.0,29.4216,29.4796,29.4088,29.4216,250000.0
2010-12-31 13:00:00,45.73,45.73,45.61,45.63,290400.0,29.4281,29.4281,29.3508,29.3637,290400.0
2010-12-31 13:10:00,45.65,45.67,45.6,45.61,177500.0,29.3766,29.3895,29.3444,29.3508,177500.0
2010-12-31 13:20:00,45.61,45.72,45.6,45.68,275800.0,29.3508,29.4216,29.3444,29.3959,275800.0
2010-12-31 13:30:00,45.68,45.72,45.6,45.7,317200.0,29.3959,29.4216,29.3444,29.4088,317200.0
2010-12-31 13:40:00,45.7,45.71,45.62,45.65,225000.0,29.4088,29.4152,29.3573,29.3766,225000.0
2010-12-31 13:50:00,45.65,45.69,45.62,45.69,167000.0,29.3766,29.4023,29.3573,29.4023,167000.0
2010-12-31 14:00:00,45.68,45.68,45.56,45.57,321200.0,29.3959,29.3959,29.3187,29.3251,321200.0
2010-12-31 14:10:00,45.56,45.61,45.5,45.53,294600.0,29.3187,29.3508,29.2801,29.2994,294600.0
2010-12-31 14:20:00,45.52,45.59,45.51,45.51,156100.0,29.2929,29.338,29.2865,29.2865,156100.0
2010-12-31 14:30:00,45.52,45.68,45.52,45.58,340900.0,29.2929,29.3959,29.2929,29.3315,340900.0
2010-12-31 14:40:00,45.58,45.61,45.55,45.56,142600.0,29.3315,29.3508,29.3122,29.3187,142600.0
2010-12-31 14:50:00,45.55,45.61,45.52,45.61,188200.0,29.3122,29.3508,29.2929,29.3508,188200.0
2010-12-31 15:00:00,45.6,45.66,45.6,45.65,270800.0,29.3444,29.383,29.3444,29.3766,270800.0
2010-12-31 15:10:00,45.65,45.67,45.6,45.66,289600.0,29.3766,29.3895,29.3444,29.383,289600.0
2010-12-31 15:20:00,45.67,45.68,45.63,45.64,265200.0,29.3895,29.3959,29.3637,29.3702,265200.0
2010-12-31 15:30:00,45.65,45.94,45.64,45.93,778400.0,29.3766,29.5632,29.3702,29.5568,778400.0
2010-12-31 15:40:00,45.93,45.98,45.8,45.84,813700.0,29.5568,29.589,29.4731,29.4989,813700.0
2010-12-31 15:50:00,45.83,45.95,45.77,45.94,1081100.0,29.4924,29.5696,29.4538,29.5632,1081100.0
2011-01-03 09:30:00,47.34,47.75,47.21,47.48,2413700.0,30.4641,30.728,30.3805,30.5542,2413700.0
2011-01-03 09:40:00,47.48,47.66,47.35,47.52,1408200.0,30.5542,30.6701,30.4706,30.58,1408200.0
2011-01-03 09:50:00,47.51,47.54,47.25,47.39,1019300.0,30.5735,30.5928,30.4062,30.4963,1019300.0
2011-01-03 10:00:00,47.39,47.45,47.0,47.05,1278400.0,30.4963,30.5349,30.2453,30.2775,1278400.0
2011-01-03 10:10:00,47.04,47.17,46.94,46.96,901300.0,30.2711,30.3547,30.2067,30.2196,901300.0
2011-01-03 10:20:00,46.96,47.1,46.59,46.65,1439700.0,30.2196,30.3097,29.9815,30.0201,1439700.0
2011-01-03 10:30:00,46.64,46.64,46.36,46.44,1620800.0,30.0137,30.0137,29.8335,29.885,1620800.0
2011-01-03 10:40:00,46.44,46.89,46.41,46.88,1286400.0,29.885,30.1746,29.8657,30.1681,1286400.0
2011-01-03 10:50:00,46.87,47.0,46.81,46.86,664600.0,30.1617,30.2453,30.1231,30.1552,664600.0
2011-01-03 11:00:00,46.87,47.08,46.78,47.07,679100.0,30.1617,30.2968,30.1038,30.2904,679100.0
2011-01-03 11:10:00,47.06,47.12,46.95,47.05,535500.0,30.2839,30.3226,30.2132,30.2775,535500.0
2011-01-03 11:20:00,47.05,47.24,47.05,47.14,489900.0,30.2775,30.3998,30.2775,30.3354,489900.0
2011-01-03 11:30:00,47.14,47.14,46.9,46.9,531200.0,30.3354,30.3354,30.181,30.181,531200.0
2011-01-03 11:40:00,46.91,46.91,46.37,46.58,1511600.0,30.1874,30.1874,29.8399,29.9751,1511600.0
2011-01-03 11:50:00,46.58,46.7,46.26,46.31,1191600.0,29.9751,30.0523,29.7691,29.8013,1191600.0
2011-01-03 12:00:00,46.31,46.7,46.29,46.58,985200.0,29.8013,30.0523,29.7884,29.9751,985200.0
2011-01-03 12:10:00,46.58,46.77,46.58,46.66,495100.0,29.9751,30.0973,29.9751,30.0265,495100.0
2011-01-03 12:20:00,46.66,46.67,46.45,46.53,558700.0,30.0265,30.033,29.8914,29.9429,558700.0
2011-01-03 12:30:00,46.53,46.65,46.45,46.59,408900.0,29.9429,30.0201,29.8914,29.9815,408900.0
2011-01-03 12:40:00,46.59,46.68,46.56,46.59,247000.0,29.9815,30.0394,29.9622,29.9815,247000.0
2011-01-03 12:50:00,46.6,46.66,46.55,46.6,265800.0,29.9879,30.0265,29.9558,29.9879,265800.0
2011-01-03 13:00:00,46.6,46.64,46.53,46.59,298600.0,29.9879,30.0137,29.9429,29.9815,298600.0
2011-01-03 13:10:00,46.59,46.69,46.58,46.63,261000.0,29.9815,30.0458,29.9751,30.0072,261000.0
2011-01-03 13:20:00,46.64,46.67,46.59,46.63,115000.0,30.0137,30.033,29.9815,30.0072,115000.0
2011-01-03 13:30:00,46.63,46.67,46.52,46.55,248000.0,30.0072,30.033,29.9364,29.9558,248000.0
2011-01-03 13:40:00,46.55,46.61,46.51,46.58,213500.0,29.9558,29.9944,29.93,29.9751,213500.0
2011-01-03 13:50:00,46.59,46.59,46.45,46.46,362000.0,29.9815,29.9815,29.8914,29.8978,362000.0
2011-01-03 14:00:00,46.47,46.47,46.24,46.31,1026900.0,29.9043,29.9043,29.7563,29.8013,1026900.0
2011-01-03 14:10:00,46.32,46.38,46.04,46.2,993600.0,29.8077,29.8464,29.6276,29.7305,993600.0
2011-01-03 14:20:00,46.2,46.33,46.13,46.17,505100.0,29.7305,29.8142,29.6855,29.7112,505100.0
2011-01-03 14:30:00,46.17,46.23,46.03,46.09,535000.0,29.7112,29.7498,29.6211,29.6597,535000.0
2011-01-03 14:40:00,46.1,46.18,46.06,46.13,415600.0,29.6662,29.7177,29.6404,29.6855,415600.0
2011-01-03 14:50:00,46.14,46.14,46.07,46.12,270600.0,29.6919,29.6919,29.6469,29.679,270600.0
2011-01-03 15:00:00,46.13,46.13,45.87,45.94,1011500.0,29.6855,29.6855,29.5182,29.5632,1011500.0
2011-01-03 15:10:00,45.94,45.98,45.71,45.74,1168500.0,29.5632,29.589,29.4152,29.4345,1168500.0
2011-01-03 15:20:00,45.73,45.76,45.28,45.42,2161500.0,29.4281,29.4474,29.1385,29.2286,2161500.0
2011-01-03 15:30:00,45.42,45.71,45.42,45.5,1378200.0,29.2286,29.4152,29.2286,29.2801,1378200.0
2011-01-03 15:40:00,45.5,45.75,45.5,45.7,982500.0,29.2801,29.4409,29.2801,29.4088,982500.0
2011-01-03 15:50:00,45.7,45.79,45.54,45.57,1710200.0,29.4088,29.4667,29.3058,29.3251,1710200.0
2011-01-04 09:30:00,46.37,46.8,46.13,46.64,2227100.0,29.8399,30.1166,29.6855,30.0137,2227100.0
2011-01-04 09:40:00,46.64,46.65,46.25,46.53,1311700.0,30.0137,30.0201,29.7627,29.9429,1311700.0
2011-01-04 09:50:00,46.52,46.79,46.22,46.28,1565600.0,29.9364,30.1102,29.7434,29.782,1565600.0
2011-01-04 10:00:00,46.29,46.48,46.22,46.22,775300.0,29.7884,29.9107,29.7434,29.7434,775300.0
2011-01-04 10:10:00,46.22,46.48,46.22,46.47,767200.0,29.7434,29.9107,29.7434,29.9043,767200.0
2011-01-04 10:20:00,46.47,46.75,46.47,46.67,1196000.0,29.9043,30.0845,29.9043,30.033,1196000.0
2011-01-04 10:30:00,46.68,46.75,46.58,46.65,867700.0,30.0394,30.0845,29.9751,30.0201,867700.0
2011-01-04 10:40:00,46.69,46.74,46.6,46.68,584400.0,30.0458,30.078,29.9879,30.0394,584400.0
2011-01-04 10:50:00,46.67,46.98,46.65,46.82,1635200.0,30.033,30.2325,30.0201,30.1295,1635200.0
2011-01-04 11:00:00,46.83,46.86,46.55,46.57,913400.0,30.1359,30.1552,29.9558,29.9686,913400.0
2011-01-04 11:10:00,46.57,46.62,46.46,46.56,614300.0,29.9686,30.0008,29.8978,29.9622,614300.0
2011-01-04 11:20:00,46.56,46.65,46.55,46.62,421400.0,29.9622,30.0201,29.9558,30.0008,421400.0
2011-01-04 11:30:00,46.62,46.71,46.58,46.7,465900.0,30.0008,30.0587,29.9751,30.0523,465900.0
2011-01-04 11:40:00,46.69,46.71,46.59,46.6,440600.0,30.0458,30.0587,29.9815,29.9879,440600.0
2011-01-04 11:50:00,46.61,46.69,46.57,46.62,441800.0,29.9944,30.0458,29.9686,30.0008,441800.0
2011-01-04 12:00:00,46.62,46.65,46.46,46.48,366800.0,30.0008,30.0201,29.8978,29.9107,366800.0
2011-01-04 12:10:00,46.48,46.67,46.46,46.63,331600.0,29.9107,30.033,29.8978,30.0072,331600.0
2011-01-04 12:20:00,46.63,46.64,46.29,46.36,459600.0,30.0072,30.0137,29.7884,29.8335,459600.0
2011-01-04 12:30:00,46.36,46.36,46.28,46.3,289200.0,29.8335,29.8335,29.782,29.7949,289200.0
2011-01-04 12:40:00,46.29,46.29,46.15,46.25,847500.0,29.7884,29.7884,29.6983,29.7627,847500.0
2011-01-04 12:50:00,46.25,46.56,46.25,46.53,496400.0,29.7627,29.9622,29.7627,29.9429,496400.0
2011-01-04 13:00:00,46.53,46.62,46.51,46.59,350800.0,29.9429,30.0008,29.93,29.9815,350800.0
2011-01-04 13:10:00,46.59,46.73,46.56,46.73,461200.0,29.9815,30.0716,29.9622,30.0716,461200.0
2011-01-04 13:20:00,46.73,46.81,46.62,46.69,346600.0,30.0716,30.1231,30.0008,30.0458,346600.0
2011-01-04 13:30:00,46.69,46.72,46.6,46.7,224000.0,30.0458,30.0652,29.9879,30.0523,224000.0
2011-01-04 13:40:00,46.7,46.75,46.65,46.65,209600.0,30.0523,30.0845,30.0201,30.0201,209600.0
2011-01-04 13:50:00,46.66,46.89,46.61,46.87,524100.0,30.0265,30.1746,29.9944,30.1617,524100.0
2011-01-04 14:00:00,46.87,46.98,46.75,46.96,5114500.0,30.1617,30.2325,30.0845,30.2196,5114500.0
2011-01-04 14:10:00,46.96,47.2,46.95,47.17,1453600.0,30.2196,30.374,30.2132,30.3547,1453600.0
2011-01-04 14:20:00,47.18,47.34,47.16,47.24,1224600.0,30.3612,30.4641,30.3483,30.3998,1224600.0
2011-01-04 14:30:00,47.23,47.3,47.06,47.2,841100.0,30.3933,30.4384,30.2839,30.374,841100.0
2011-01-04 14:40:00,47.19,47.36,47.19,47.25,663300.0,30.3676,30.477,30.3676,30.4062,663300.0
2011-01-04 14:50:00,47.25,47.34,47.17,47.22,510700.0,30.4062,30.4641,30.3547,30.3869,510700.0
2011-01-04 15:00:00,47.23,47.52,47.21,47.38,1166000.0,30.3933,30.58,30.3805,30.4899,1166000.0
2011-01-04 15:10:00,47.38,47.47,47.31,47.42,531400.0,30.4899,30.5478,30.4448,30.5156,531400.0
2011-01-04 15:20:00,47.42,47.55,47.38,47.47,3292500.0,30.5156,30.5993,30.4899,30.5478,3292500.0
2011-01-04 15:30:00,47.47,47.6,47.34,47.47,1101400.0,30.5478,30.6314,30.4641,30.5478,1101400.0
2011-01-04 15:40:00,47.46,47.67,47.43,47.66,1059900.0,30.5414,30.6765,30.5221,30.6701,1059900.0
2011-01-04 15:50:00,47.65,47.79,47.6,47.72,2352600.0,30.6636,30.7537,30.6314,30.7087,2352600.0
2011-01-05 09:30:00,47.65,48.15,47.31,47.37,2427000.0,30.6636,30.9854,30.4448,30.4834,2427000.0
2011-01-05 09:40:00,47.36,47.84,47.34,47.67,1208900.0,30.477,30.7859,30.4641,30.6765,1208900.0
2011-01-05 09:50:00,47.68,47.68,47.08,47.36,1555000.0,30.6829,30.6829,30.2968,30.477,1555000.0
2011-01-05 10:00:00,47.36,47.7,47.31,47.67,915300.0,30.477,30.6958,30.4448,30.6765,915300.0
2011-01-05 10:10:00,47.68,47.75,47.32,47.56,921700.0,30.6829,30.728,30.4513,30.6057,921700.0
2011-01-05 10:20:00,47.53,47.64,47.4,47.51,474900.0,30.5864,30.6572,30.5027,30.5735,474900.0
2011-01-05 10:30:00,47.5,47.53,47.27,47.38,585000.0,30.5671,30.5864,30.4191,30.4899,585000.0
2011-01-05 10:40:00,47.38,47.54,47.34,47.52,356700.0,30.4899,30.5928,30.4641,30.58,356700.0
2011-01-05 10:50:00,47.51,47.58,47.34,47.39,416100.0,30.5735,30.6186,30.4641,30.4963,416100.0
2011-01-05 11:00:00,47.4,47.56,47.33,47.54,452900.0,30.5027,30.6057,30.4577,30.5928,452900.0
2011-01-05 11:10:00,47.53,47.65,47.5,47.52,513500.0,30.5864,30.6636,30.5671,30.58,513500.0
2011-01-05 11:20:00,47.52,47.61,47.46,47.6,455900.0,30.58,30.6379,30.5414,30.6314,455900.0
2011-01-05 11:30:00,47.6,47.94,47.55,47.9,869300.0,30.6314,30.8502,30.5993,30.8245,869300.0
2011-01-05 11:40:00,47.9,47.98,47.72,47.74,734400.0,30.8245,30.876,30.7087,30.7215,734400.0
2011-01-05 11:50:00,47.74,47.84,47.69,47.73,358000.0,30.7215,30.7859,30.6894,30.7151,358000.0
2011-01-05 12:00:00,47.73,47.82,47.62,47.74,406000.0,30.7151,30.773,30.6443,30.7215,406000.0
2011-01-05 12:10:00,47.73,47.81,47.55,47.81,445000.0,30.7151,30.7666,30.5993,30.7666,445000.0
2011-01-05 12:20:00,47.81,47.92,47.68,47.9,532500.0,30.7666,30.8374,30.6829,30.8245,532500.0
2011-01-05 12:30:00,47.9,47.92,47.82,47.88,426100.0,30.8245,30.8374,30.773,30.8116,426100.0
2011-01-05 12:40:00,47.88,48.0,47.85,48.0,532900.0,30.8116,30.8889,30.7923,30.8889,532900.0
2011-01-05 12:50:00,47.99,48.08,47.95,47.97,728600.0,30.8824,30.9403,30.8567,30.8696,728600.0
2011-01-05 13:00:00,47.97,47.99,47.78,47.87,411400.0,30.8696,30.8824,30.7473,30.8052,411400.0
2011-01-05 13:10:00,47.88,47.93,47.73,47.78,303800.0,30.8116,30.8438,30.7151,30.7473,303800.0
2011-01-05 13:20:00,47.77,47.86,47.74,47.85,281800.0,30.7408,30.7988,30.7215,30.7923,281800.0
2011-01-05 13:30:00,47.86,47.92,47.78,47.85,263700.0,30.7988,30.8374,30.7473,30.7923,263700.0
2011-01-05 13:40:00,47.86,47.87,47.69,47.69,437400.0,30.7988,30.8052,30.6894,30.6894,437400.0
2011-01-05 13:50:00,47.68,47.69,47.49,47.66,515900.0,30.6829,30.6894,30.5607,30.6701,515900.0
2011-01-05 14:00:00,47.66,47.74,47.61,47.63,259500.0,30.6701,30.7215,30.6379,30.6508,259500.0
2011-01-05 14:10:00,47.63,47.66,47.54,47.66,373800.0,30.6508,30.6701,30.5928,30.6701,373800.0
2011-01-05 14:20:00,47.65,47.72,47.6,47.67,258000.0,30.6636,30.7087,30.6314,30.6765,258000.0
2011-01-05 14:30:00,47.67,47.69,47.57,47.63,253700.0,30.6765,30.6894,30.6121,30.6508,253700.0
2011-01-05 14:40:00,47.64,47.78,47.6,47.75,300000.0,30.6572,30.7473,30.6314,30.728,300000.0
2011-01-05 14:50:00,47.76,47.87,47.75,47.81,421800.0,30.7344,30.8052,30.728,30.7666,421800.0
2011-01-05 15:00:00,47.82,47.89,47.76,47.88,300200.0,30.773,30.8181,30.7344,30.8116,300200.0
2011-01-05 15:10:00,47.89,48.08,47.88,48.07,742100.0,30.8181,30.9403,30.8116,30.9339,742100.0
2011-01-05 15:20:00,48.06,48.07,47.92,47.94,640800.0,30.9275,30.9339,30.8374,30.8502,640800.0
2011-01-05 15:30:00,47.93,48.14,47.9,48.13,803000.0,30.8438,30.9789,30.8245,30.9725,803000.0
2011-01-05 15:40:00,48.13,48.14,48.0,48.06,777800.0,30.9725,30.9789,30.8889,30.9275,777800.0
2011-01-05 15:50:00,48.06,48.09,47.97,48.04,1861600.0,30.9275,30.9468,30.8696,30.9146,1861600.0
2011-01-06 09:30:00,48.58,48.59,47.91,47.91,1572500.0,31.2621,31.2685,30.8309,30.8309,1572500.0
2011-01-06 09:40:00,47.91,48.45,47.75,48.33,1168500.0,30.8309,31.1784,30.728,31.1012,1168500.0
2011-01-06 09:50:00,48.33,48.33,47.97,48.1,752200.0,31.1012,31.1012,30.8696,30.9532,752200.0
2011-01-06 10:00:00,48.1,48.18,47.82,48.0,813300.0,30.9532,31.0047,30.773,30.8889,813300.0
2011-01-06 10:10:00,48.0,48.02,47.85,47.89,510900.0,30.8889,30.9017,30.7923,30.8181,510900.0
2011-01-06 10:20:00,47.9,48.18,47.85,48.17,599400.0,30.8245,31.0047,30.7923,30.9983,599400.0
2011-01-06 10:30:00,48.17,48.19,47.99,48.12,857300.0,30.9983,31.0111,30.8824,30.9661,857300.0
2011-01-06 10:40:00,48.12,48.25,48.1,48.24,508600.0,30.9661,31.0497,30.9532,31.0433,508600.0
2011-01-06 10:50:00,48.24,48.25,48.09,48.11,419800.0,31.0433,31.0497,30.9468,30.9596,419800.0
2011-01-06 11:00:00,48.11,48.13,47.58,47.64,1469200.0,30.9596,30.9725,30.6186,30.6572,1469200.0
2011-01-06 11:10:00,47.63,47.84,47.62,47.73,671100.0,30.6508,30.7859,30.6443,30.7151,671100.0
2011-01-06 11:20:00,47.73,47.79,47.63,47.64,279700.0,30.7151,30.7537,30.6508,30.6572,279700.0
2011-01-06 11:30:00,47.64,47.71,47.41,47.47,634400.0,30.6572,30.7022,30.5092,30.5478,634400.0
2011-01-06 11:40:00,47.47,47.65,47.37,47.63,559700.0,30.5478,30.6636,30.4834,30.6508,559700.0
2011-01-06 11:50:00,47.63,47.68,47.46,47.47,301600.0,30.6508,30.6829,30.5414,30.5478,301600.0
2011-01-06 12:00:00,47.47,47.64,47.4,47.45,594400.0,30.5478,30.6572,30.5027,30.5349,594400.0
2011-01-06 12:10:00,47.45,47.49,47.36,47.38,200100.0,30.5349,30.5607,30.477,30.4899,200100.0
2011-01-06 12:20:00,47.38,47.49,47.36,47.47,254000.0,30.4899,30.5607,30.477,30.5478,254000.0
2011-01-06 12:30:00,47.47,47.47,47.26,47.33,452700.0,30.5478,30.5478,30.4127,30.4577,452700.0
2011-01-06 12:40:00,47.34,47.51,47.3,47.44,286100.0,30.4641,30.5735,30.4384,30.5285,286100.0
2011-01-06 12:50:00,47.45,47.6,47.44,47.51,310200.0,30.5349,30.6314,30.5285,30.5735,310200.0
2011-01-06 13:00:00,47.5,47.5,47.35,47.36,218800.0,30.5671,30.5671,30.4706,30.477,218800.0
2011-01-06 13:10:00,47.36,47.44,47.36,47.38,192300.0,30.477,30.5285,30.477,30.4899,192300.0
2011-01-06 13:20:00,47.38,47.43,47.31,47.37,162400.0,30.4899,30.5221,30.4448,30.4834,162400.0
2011-01-06 13:30:00,47.37,47.51,47.33,47.49,211900.0,30.4834,30.5735,30.4577,30.5607,211900.0
2011-01-06 13:40:00,47.49,47.62,47.44,47.62,313000.0,30.5607,30.6443,30.5285,30.6443,313000.0
2011-01-06 13:50:00,47.62,47.84,47.58,47.83,807300.0,30.6443,30.7859,30.6186,30.7795,807300.0
2011-01-06 14:00:00,47.83,47.86,47.68,47.73,299800.0,30.7795,30.7988,30.6829,30.7151,299800.0
2011-01-06 14:10:00,47.73,47.8,47.66,47.69,220200.0,30.7151,30.7602,30.6701,30.6894,220200.0
2011-01-06 14:20:00,47.7,47.76,47.57,47.71,372100.0,30.6958,30.7344,30.6121,30.7022,372100.0
2011-01-06 14:30:00,47.71,47.74,47.63,47.7,294700.0,30.7022,30.7215,30.6508,30.6958,294700.0
2011-01-06 14:40:00,47.69,47.7,47.52,47.59,241700.0,30.6894,30.6958,30.58,30.625,241700.0
2011-01-06 14:50:00,47.58,47.67,47.47,47.6,376500.0,30.6186,30.6765,30.5478,30.6314,376500.0
2011-01-06 15:00:00,47.6,47.64,47.55,47.58,236300.0,30.6314,30.6572,30.5993,30.6186,236300.0
2011-01-06 15:10:00,47.58,47.68,47.54,47.54,367000.0,30.6186,30.6829,30.5928,30.5928,367000.0
2011-01-06 15:20:00,47.54,47.55,47.35,47.44,568300.0,30.5928,30.5993,30.4706,30.5285,568300.0
2011-01-06 15:30:00,47.43,47.51,47.42,47.46,464600.0,30.5221,30.5735,30.5156,30.5414,464600.0
2011-01-06 15:40:00,47.47,47.62,47.46,47.6,494200.0,30.5478,30.6443,30.5414,30.6314,494200.0
2011-01-06 15:50:00,47.6,47.65,47.55,47.6,774900.0,30.6314,30.6636,30.5993,30.6314,774900.0
2011-01-07 09:30:00,48.85,48.94,48.5,48.53,2418300.0,31.4358,31.4938,31.2106,31.2299,2418300.0
2011-01-07 09:40:00,48.52,48.65,48.14,48.49,1916500.0,31.2235,31.3071,30.9789,31.2042,1916500.0
2011-01-07 09:50:00,48.49,48.98,48.41,48.9,1972200.0,31.2042,31.5195,31.1527,31.468,1972200.0
2011-01-07 10:00:00,48.9,49.3,48.85,49.2,3108200.0,31.468,31.7254,31.4358,31.6611,3108200.0
2011-01-07 10:10:00,49.2,49.58,49.17,49.33,2757700.0,31.6611,31.9056,31.6418,31.7447,2757700.0
2011-01-07 10:20:00,49.33,49.5,49.25,49.48,1233300.0,31.7447,31.8541,31.6933,31.8413,1233300.0
2011-01-07 10:30:00,49.49,49.78,49.41,49.77,1694300.0,31.8477,32.0343,31.7962,32.0279,1694300.0
2011-01-07 10:40:00,49.77,49.78,49.46,49.49,1343700.0,32.0279,32.0343,31.8284,31.8477,1343700.0
2011-01-07 10:50:00,49.48,49.92,49.42,49.83,1850000.0,31.8413,32.1244,31.8027,32.0665,1850000.0
2011-01-07 11:00:00,49.83,49.92,49.54,49.55,1228100.0,32.0665,32.1244,31.8799,31.8863,1228100.0
2011-01-07 11:10:00,49.54,49.63,49.37,49.39,976200.0,31.8799,31.9378,31.7705,31.7833,976200.0
2011-01-07 11:20:00,49.4,49.56,49.38,49.46,624400.0,31.7898,31.8927,31.7769,31.8284,624400.0
2011-01-07 11:30:00,49.46,49.46,49.08,49.11,1109600.0,31.8284,31.8284,31.5839,31.6032,1109600.0
2011-01-07 11:40:00,49.11,49.34,49.03,49.25,1068300.0,31.6032,31.7512,31.5517,31.6933,1068300.0
2011-01-07 11:50:00,49.24,49.37,49.19,49.32,619100.0,31.6868,31.7705,31.6546,31.7383,619100.0
2011-01-07 12:00:00,49.31,49.46,49.22,49.44,327300.0,31.7319,31.8284,31.6739,31.8155,327300.0
2011-01-07 12:10:00,49.44,49.55,49.4,49.5,625200.0,31.8155,31.8863,31.7898,31.8541,625200.0
2011-01-07 12:20:00,49.51,49.55,49.3,49.3,412100.0,31.8606,31.8863,31.7254,31.7254,412100.0
2011-01-07 12:30:00,49.31,49.4,49.05,49.06,720000.0,31.7319,31.7898,31.5645,31.571,720000.0
2011-01-07 12:40:00,49.06,49.17,48.75,48.77,1115900.0,31.571,31.6418,31.3715,31.3844,1115900.0
2011-01-07 12:50:00,48.77,48.93,48.6,48.93,1264300.0,31.3844,31.4873,31.275,31.4873,1264300.0
2011-01-07 13:00:00,48.93,49.13,48.86,49.1,520500.0,31.4873,31.616,31.4423,31.5967,520500.0
2011-01-07 13:10:00,49.1,49.17,48.95,49.1,733800.0,31.5967,31.6418,31.5002,31.5967,733800.0
2011-01-07 13:20:00,49.1,49.11,48.96,49.05,568800.0,31.5967,31.6032,31.5066,31.5645,568800.0
2011-01-07 13:30:00,49.06,49.12,48.99,49.1,293200.0,31.571,31.6096,31.5259,31.5967,293200.0
2011-01-07 13:40:00,49.1,49.34,49.09,49.3,681000.0,31.5967,31.7512,31.5903,31.7254,681000.0
2011-01-07 13:50:00,49.3,49.31,49.19,49.25,404800.0,31.7254,31.7319,31.6546,31.6933,404800.0
2011-01-07 14:00:00,49.25,49.41,49.24,49.32,418800.0,31.6933,31.7962,31.6868,31.7383,418800.0
2011-01-07 14:10:00,49.33,49.58,49.32,49.42,684400.0,31.7447,31.9056,31.7383,31.8027,684400.0
2011-01-07 14:20:00,49.41,49.6,49.4,49.5,539200.0,31.7962,31.9185,31.7898,31.8541,539200.0
2011-01-07 14:30:00,49.5,49.76,49.44,49.69,772700.0,31.8541,32.0214,31.8155,31.9764,772700.0
2011-01-07 14:40:00,49.69,49.86,49.69,49.79,1033400.0,31.9764,32.0858,31.9764,32.0408,1033400.0
2011-01-07 14:50:00,49.8,49.82,49.57,49.6,736800.0,32.0472,32.0601,31.8992,31.9185,736800.0
2011-01-07 15:00:00,49.6,49.87,49.56,49.84,755200.0,31.9185,32.0922,31.8927,32.0729,755200.0
2011-01-07 15:10:00,49.84,49.97,49.7,49.92,1028700.0,32.0729,32.1566,31.9828,32.1244,1028700.0
2011-01-07 15:20:00,49.92,49.93,49.77,49.82,734000.0,32.1244,32.1308,32.0279,32.0601,734000.0
2011-01-07 15:30:00,49.82,49.95,49.81,49.9,970700.0,32.0601,32.1437,32.0536,32.1115,970700.0
2011-01-07 15:40:00,49.89,50.0,49.86,49.87,1790400.0,32.1051,32.1759,32.0858,32.0922,1790400.0
2011-01-07 15:50:00,49.87,49.93,49.8,49.88,1659000.0,32.0922,32.1308,32.0472,32.0987,1659000.0
2011-01-10 09:30:00,50.01,50.39,49.73,49.77,2327500.0,32.1823,32.4269,32.0021,32.0279,2327500.0
2011-01-10 09:40:00,49.77,49.85,49.46,49.56,1529000.0,32.0279,32.0794,31.8284,31.8927,1529000.0
2011-01-10 09:50:00,49.56,49.59,49.0,49.13,1656400.0,31.8927,31.912,31.5324,31.616,1656400.0
2011-01-10 10:00:00,49.12,49.39,49.01,49.15,1276000.0,31.6096,31.7833,31.5388,31.6289,1276000.0
2011-01-10 10:10:00,49.16,49.47,49.03,49.25,1088300.0,31.6353,31.8348,31.5517,31.6933,1088300.0
2011-01-10 10:20:00,49.25,49.55,49.16,49.42,986100.0,31.6933,31.8863,31.6353,31.8027,986100.0
2011-01-10 10:30:00,49.42,49.65,49.37,49.39,944900.0,31.8027,31.9507,31.7705,31.7833,944900.0
2011-01-10 10:40:00,49.39,49.76,49.38,49.75,860200.0,31.7833,32.0214,31.7769,32.015,860200.0
2011-01-10 10:50:00,49.75,49.75,49.41,49.49,637000.0,32.015,32.015,31.7962,31.8477,637000.0
2011-01-10 11:00:00,49.49,49.61,49.24,49.34,870600.0,31.8477,31.9249,31.6868,31.7512,870600.0
2011-01-10 11:10:00,49.34,49.45,49.31,49.39,507400.0,31.7512,31.822,31.7319,31.7833,507400.0
2011-01-10 11:20:00,49.39,49.45,49.25,49.38,458600.0,31.7833,31.822,31.6933,31.7769,458600.0
2011-01-10 11:30:00,49.38,49.52,49.15,49.18,624500.0,31.7769,31.867,31.6289,31.6482,624500.0
2011-01-10 11:40:00,49.19,49.4,49.15,49.31,527600.0,31.6546,31.7898,31.6289,31.7319,527600.0
2011-01-10 11:50:00,49.31,49.43,49.27,49.38,328300.0,31.7319,31.8091,31.7061,31.7769,328300.0
2011-01-10 12:00:00,49.38,49.63,49.34,49.63,540700.0,31.7769,31.9378,31.7512,31.9378,540700.0
2011-01-10 12:10:00,49.64,49.65,49.41,49.52,574100.0,31.9442,31.9507,31.7962,31.867,574100.0
2011-01-10 12:20:00,49.52,49.9,49.5,49.79,869600.0,31.867,32.1115,31.8541,32.0408,869600.0
2011-01-10 12:30:00,49.79,49.94,49.75,49.87,672500.0,32.0408,32.1373,32.015,32.0922,672500.0
2011-01-10 12:40:00,49.86,49.9,49.72,49.87,490100.0,32.0858,32.1115,31.9957,32.0922,490100.0
2011-01-10 12:50:00,49.88,49.93,49.76,49.82,410000.0,32.0987,32.1308,32.0214,32.0601,410000.0
2011-01-10 13:00:00,49.81,49.89,49.63,49.87,551200.0,32.0536,32.1051,31.9378,32.0922,551200.0
2011-01-10 13:10:00,49.87,49.97,49.81,49.9,476500.0,32.0922,32.1566,32.0536,32.1115,476500.0
2011-01-10 13:20:00,49.9,50.09,49.84,50.07,724000.0,32.1115,32.2338,32.0729,32.2209,724000.0
2011-01-10 13:30:00,50.07,50.26,50.06,50.17,825600.0,32.2209,32.3432,32.2145,32.2853,825600.0
2011-01-10 13:40:00,50.17,50.25,50.13,50.18,432100.0,32.2853,32.3368,32.2595,32.2917,432100.0
2011-01-10 13:50:00,50.18,50.25,50.16,50.19,274600.0,32.2917,32.3368,32.2789,32.2982,274600.0
2011-01-10 14:00:00,50.19,50.19,49.86,49.98,854600.0,32.2982,32.2982,32.0858,32.163,854600.0
2011-01-10 14:10:00,49.98,50.19,49.96,50.16,556600.0,32.163,32.2982,32.1502,32.2789,556600.0
2011-01-10 14:20:00,50.16,50.19,50.05,50.17,506000.0,32.2789,32.2982,32.2081,32.2853,506000.0
2011-01-10 14:30:00,50.17,50.25,50.12,50.23,310300.0,32.2853,32.3368,32.2531,32.3239,310300.0
2011-01-10 14:40:00,50.23,50.25,50.16,50.21,372700.0,32.3239,32.3368,32.2789,32.311,372700.0
2011-01-10 14:50:00,50.21,50.25,50.18,50.24,336900.0,32.311,32.3368,32.2917,32.3303,336900.0
2011-01-10 15:00:00,50.24,50.28,50.15,50.23,490500.0,32.3303,32.3561,32.2724,32.3239,490500.0
2011-01-10 15:10:00,50.23,50.37,50.23,50.37,534800.0,32.3239,32.414,32.3239,32.414,534800.0
2011-01-10 15:20:00,50.37,50.47,50.31,50.45,824400.0,32.414,32.4783,32.3754,32.4655,824400.0
2011-01-10 15:30:00,50.44,50.68,50.44,50.57,1581700.0,32.459,32.6135,32.459,32.5427,1581700.0
2011-01-10 15:40:00,50.58,50.68,50.51,50.61,1040600.0,32.5491,32.6135,32.5041,32.5684,1040600.0
2011-01-10 15:50:00,50.61,50.73,50.54,50.55,1636400.0,32.5684,32.6457,32.5234,32.5298,1636400.0
2011-01-11 09:30:00,51.05,51.05,50.27,50.6,2483600.0,32.8516,32.8516,32.3496,32.562,2483600.0
2011-01-11 09:40:00,50.6,50.61,50.22,50.34,1809700.0,32.562,32.5684,32.3175,32.3947,1809700.0
2011-01-11 09:50:00,50.34,50.72,50.3,50.54,1175400.0,32.3947,32.6392,32.3689,32.5234,1175400.0
2011-01-11 10:00:00,50.54,50.77,50.36,50.7,1019900.0,32.5234,32.6714,32.4076,32.6264,1019900.0
2011-01-11 10:10:00,50.7,50.73,50.34,50.4,865600.0,32.6264,32.6457,32.3947,32.4333,865600.0
2011-01-11 10:20:00,50.39,50.4,50.14,50.33,937700.0,32.4269,32.4333,32.266,32.3883,937700.0
2011-01-11 10:30:00,50.33,50.36,50.01,50.04,889300.0,32.3883,32.4076,32.1823,32.2016,889300.0
2011-01-11 10:40:00,50.04,50.18,49.88,50.0,1125900.0,32.2016,32.2917,32.0987,32.1759,1125900.0
2011-01-11 10:50:00,50.01,50.25,49.95,50.22,692200.0,32.1823,32.3368,32.1437,32.3175,692200.0
2011-01-11 11:00:00,50.21,50.33,50.14,50.17,559300.0,32.311,32.3883,32.266,32.2853,559300.0
2011-01-11 11:10:00,50.16,50.29,50.02,50.1,597700.0,32.2789,32.3625,32.1888,32.2402,597700.0
2011-01-11 11:20:00,50.1,50.2,50.06,50.16,328500.0,32.2402,32.3046,32.2145,32.2789,328500.0
2011-01-11 11:30:00,50.16,50.29,50.03,50.06,385200.0,32.2789,32.3625,32.1952,32.2145,385200.0
2011-01-11 11:40:00,50.06,50.16,50.05,50.14,273300.0,32.2145,32.2789,32.2081,32.266,273300.0
2011-01-11 11:50:00,50.14,50.22,50.06,50.13,335300.0,32.266,32.3175,32.2145,32.2595,335300.0
2011-01-11 12:00:00,50.13,50.15,50.05,50.06,320200.0,32.2595,32.2724,32.2081,32.2145,320200.0
2011-01-11 12:10:00,50.05,50.14,50.0,50.12,511500.0,32.2081,32.266,32.1759,32.2531,511500.0
2011-01-11 12:20:00,50.12,50.22,50.1,50.15,268600.0,32.2531,32.3175,32.2402,32.2724,268600.0
2011-01-11 12:30:00,50.15,50.16,50.04,50.13,963600.0,32.2724,32.2789,32.2016,32.2595,963600.0
2011-01-11 12:40:00,50.13,50.15,50.07,50.11,176000.0,32.2595,32.2724,32.2209,32.2467,176000.0
2011-01-11 12:50:00,50.11,50.12,50.05,50.07,200000.0,32.2467,32.2531,32.2081,32.2209,200000.0
2011-01-11 13:00:00,50.08,50.17,50.05,50.12,253700.0,32.2274,32.2853,32.2081,32.2531,253700.0
2011-01-11 13:10:00,50.11,50.11,49.75,49.9,1032100.0,32.2467,32.2467,32.015,32.1115,1032100.0
2011-01-11 13:20:00,49.9,49.92,49.7,49.7,777100.0,32.1115,32.1244,31.9828,31.9828,777100.0
2011-01-11 13:30:00,49.7,49.82,49.63,49.79,664800.0,31.9828,32.0601,31.9378,32.0408,664800.0
2011-01-11 13:40:00,49.79,49.79,49.52,49.52,547400.0,32.0408,32.0408,31.867,31.867,547400.0
2011-01-11 13:50:00,49.52,49.59,49.33,49.34,1242300.0,31.867,31.912,31.7447,31.7512,1242300.0
2011-01-11 14:00:00,49.35,49.4,49.11,49.3,1300700.0,31.7576,31.7898,31.6032,31.7254,1300700.0
2011-01-11 14:10:00,49.3,49.49,49.21,49.47,669800.0,31.7254,31.8477,31.6675,31.8348,669800.0
2011-01-11 14:20:00,49.47,49.5,49.26,49.39,616600.0,31.8348,31.8541,31.6997,31.7833,616600.0
2011-01-11 14:30:00,49.39,49.4,49.18,49.29,447300.0,31.7833,31.7898,31.6482,31.719,447300.0
2011-01-11 14:40:00,49.28,49.29,48.94,49.03,1147700.0,31.7126,31.719,31.4938,31.5517,1147700.0
2011-01-11 14:50:00,49.04,49.29,48.96,49.26,906900.0,31.5581,31.719,31.5066,31.6997,906900.0
2011-01-11 15:00:00,49.26,49.47,49.2,49.44,749100.0,31.6997,31.8348,31.6611,31.8155,749100.0
2011-01-11 15:10:00,49.44,49.46,49.19,49.26,654400.0,31.8155,31.8284,31.6546,31.6997,654400.0
2011-01-11 15:20:00,49.27,49.33,49.18,49.25,492400.0,31.7061,31.7447,31.6482,31.6933,492400.0
2011-01-11 15:30:00,49.25,49.26,49.02,49.03,813200.0,31.6933,31.6997,31.5452,31.5517,813200.0
2011-01-11 15:40:00,49.03,49.29,49.03,49.23,836900.0,31.5517,31.719,31.5517,31.6804,836900.0
2011-01-11 15:50:00,49.24,49.26,49.09,49.18,1650700.0,31.6868,31.6997,31.5903,31.6482,1650700.0
2011-01-12 09:30:00,49.76,49.77,49.05,49.13,1532200.0,32.0214,32.0279,31.5645,31.616,1532200.0
2011-01-12 09:40:00,49.12,49.37,49.05,49.22,1105100.0,31.6096,31.7705,31.5645,31.6739,1105100.0
2011-01-12 09:50:00,49.22,49.5,49.16,49.23,1040900.0,31.6739,31.8541,31.6353,31.6804,1040900.0
2011-01-12 10:00:00,49.23,49.26,48.57,48.61,1757200.0,31.6804,31.6997,31.2557,31.2814,1757200.0
2011-01-12 10:10:00,48.62,48.84,48.6,48.79,813000.0,31.2878,31.4294,31.275,31.3972,813000.0
2011-01-12 10:20:00,48.8,49.0,48.79,48.99,670400.0,31.4037,31.5324,31.3972,31.5259,670400.0
2011-01-12 10:30:00,48.99,49.0,48.76,48.93,682600.0,31.5259,31.5324,31.3779,31.4873,682600.0
2011-01-12 10:40:00,48.93,48.94,48.81,48.85,316500.0,31.4873,31.4938,31.4101,31.4358,316500.0
2011-01-12 10:50:00,48.85,49.04,48.85,48.91,378800.0,31.4358,31.5581,31.4358,31.4745,378800.0
2011-01-12 11:00:00,48.91,48.97,48.82,48.83,369500.0,31.4745,31.5131,31.4165,31.423,369500.0
2011-01-12 11:10:00,48.83,48.86,48.59,48.74,975900.0,31.423,31.4423,31.2685,31.3651,975900.0
2011-01-12 11:20:00,48.74,48.82,48.5,48.58,664200.0,31.3651,31.4165,31.2106,31.2621,664200.0
2011-01-12 11:30:00,48.58,48.73,48.52,48.69,463300.0,31.2621,31.3586,31.2235,31.3329,463300.0
2011-01-12 11:40:00,48.69,48.77,48.61,48.74,309000.0,31.3329,31.3844,31.2814,31.3651,309000.0
2011-01-12 11:50:00,48.75,48.98,48.74,48.91,600200.0,31.3715,31.5195,31.3651,31.4745,600200.0
2011-01-12 12:00:00,48.9,49.0,48.85,49.0,401700.0,31.468,31.5324,31.4358,31.5324,401700.0
2011-01-12 12:10:00,49.0,49.01,48.73,48.73,593500.0,31.5324,31.5388,31.3586,31.3586,593500.0
2011-01-12 12:20:00,48.73,48.9,48.72,48.83,346800.0,31.3586,31.468,31.3522,31.423,346800.0
2011-01-12 12:30:00,48.83,48.86,48.65,48.71,361900.0,31.423,31.4423,31.3071,31.3458,361900.0
2011-01-12 12:40:00,48.71,48.8,48.61,48.62,378900.0,31.3458,31.4037,31.2814,31.2878,378900.0
2011-01-12 12:50:00,48.61,48.67,48.55,48.62,263300.0,31.2814,31.32,31.2428,31.2878,263300.0
2011-01-12 13:00:00,48.63,48.74,48.62,48.67,241100.0,31.2943,31.3651,31.2878,31.32,241100.0
2011-01-12 13:10:00,48.67,48.73,48.63,48.72,256800.0,31.32,31.3586,31.2943,31.3522,256800.0
2011-01-12 13:20:00,48.72,48.92,48.68,48.92,406000.0,31.3522,31.4809,31.3264,31.4809,406000.0
2011-01-12 13:30:00,48.92,48.93,48.78,48.78,259300.0,31.4809,31.4873,31.3908,31.3908,259300.0
2011-01-12 13:40:00,48.78,48.87,48.77,48.79,183600.0,31.3908,31.4487,31.3844,31.3972,183600.0
2011-01-12 13:50:00,48.8,48.87,48.77,48.86,126100.0,31.4037,31.4487,31.3844,31.4423,126100.0
2011-01-12 14:00:00,48.87,48.9,48.68,48.69,315600.0,31.4487,31.468,31.3264,31.3329,315600.0
2011-01-12 14:10:00,48.69,48.88,48.69,48.77,292800.0,31.3329,31.4552,31.3329,31.3844,292800.0
2011-01-12 14:20:00,48.76,48.79,48.68,48.7,345900.0,31.3779,31.3972,31.3264,31.3393,345900.0
2011-01-12 14:30:00,48.69,48.73,48.65,48.66,215500.0,31.3329,31.3586,31.3071,31.3136,215500.0
2011-01-12 14:40:00,48.66,48.72,48.61,48.64,341500.0,31.3136,31.3522,31.2814,31.3007,341500.0
2011-01-12 14:50:00,48.64,48.64,48.43,48.5,932500.0,31.3007,31.3007,31.1656,31.2106,932500.0
2011-01-12 15:00:00,48.5,48.65,48.5,48.62,618800.0,31.2106,31.3071,31.2106,31.2878,618800.0
2011-01-12 15:10:00,48.61,48.61,48.45,48.49,522900.0,31.2814,31.2814,31.1784,31.2042,522900.0
2011-01-12 15:20:00,48.5,48.51,48.34,48.38,742600.0,31.2106,31.2171,31.1077,31.1334,742600.0
2011-01-12 15:30:00,48.38,48.41,48.16,48.35,1259900.0,31.1334,31.1527,30.9918,31.1141,1259900.0
2011-01-12 15:40:00,48.35,48.58,48.22,48.46,970100.0,31.1141,31.2621,31.0304,31.1849,970100.0
2011-01-12 15:50:00,48.45,48.63,48.43,48.6,1180800.0,31.1784,31.2943,31.1656,31.275,1180800.0
2011-01-13 09:30:00,49.02,49.32,48.84,49.08,1333200.0,31.5452,31.7383,31.4294,31.5839,1333200.0
2011-01-13 09:40:00,49.08,49.24,49.0,49.19,1012200.0,31.5839,31.6868,31.5324,31.6546,1012200.0
2011-01-13 09:50:00,49.2,49.45,49.17,49.23,1409700.0,31.6611,31.822,31.6418,31.6804,1409700.0
2011-01-13 10:00:00,49.24,49.27,48.64,48.67,1198600.0,31.6868,31.7061,31.3007,31.32,1198600.0
2011-01-13 10:10:00,48.66,48.87,48.57,48.74,839800.0,31.3136,31.4487,31.2557,31.3651,839800.0
2011-01-13 10:20:00,48.73,48.97,48.7,48.9,577800.0,31.3586,31.5131,31.3393,31.468,577800.0
2011-01-13 10:30:00,48.89,48.95,48.79,48.95,438800.0,31.4616,31.5002,31.3972,31.5002,438800.0
2011-01-13 10:40:00,48.95,49.05,48.85,48.88,643500.0,31.5002,31.5645,31.4358,31.4552,643500.0
2011-01-13 10:50:00,48.89,48.92,48.71,48.83,476700.0,31.4616,31.4809,31.3458,31.423,476700.0
2011-01-13 11:00:00,48.83,48.83,48.56,48.65,667900.0,31.423,31.423,31.2492,31.3071,667900.0
2011-01-13 11:10:00,48.64,48.85,48.64,48.79,421100.0,31.3007,31.4358,31.3007,31.3972,421100.0
2011-01-13 11:20:00,48.79,48.79,48.65,48.75,373300.0,31.3972,31.3972,31.3071,31.3715,373300.0
2011-01-13 11:30:00,48.76,48.88,48.63,48.66,453600.0,31.3779,31.4552,31.2943,31.3136,453600.0
2011-01-13 11:40:00,48.65,48.73,48.45,48.52,664200.0,31.3071,31.3586,31.1784,31.2235,664200.0
2011-01-13 11:50:00,48.52,48.61,48.4,48.41,589400.0,31.2235,31.2814,31.1463,31.1527,589400.0
2011-01-13 12:00:00,48.41,48.49,48.36,48.45,565000.0,31.1527,31.2042,31.1205,31.1784,565000.0
2011-01-13 12:10:00,48.46,48.61,48.38,48.54,425800.0,31.1849,31.2814,31.1334,31.2364,425800.0
2011-01-13 12:20:00,48.53,48.6,48.51,48.52,451200.0,31.2299,31.275,31.2171,31.2235,451200.0
2011-01-13 12:30:00,48.52,48.56,48.47,48.55,192600.0,31.2235,31.2492,31.1913,31.2428,192600.0
2011-01-13 12:40:00,48.55,48.58,48.49,48.49,208700.0,31.2428,31.2621,31.2042,31.2042,208700.0
2011-01-13 12:50:00,48.5,48.67,48.48,48.61,293700.0,31.2106,31.32,31.1977,31.2814,293700.0
2011-01-13 13:00:00,48.62,48.63,48.41,48.47,408700.0,31.2878,31.2943,31.1527,31.1913,408700.0
2011-01-13 13:10:00,48.46,48.58,48.41,48.46,370800.0,31.1849,31.2621,31.1527,31.1849,370800.0
2011-01-13 13:20:00,48.46,48.5,48.41,48.42,303500.0,31.1849,31.2106,31.1527,31.1591,303500.0
2011-01-13 13:30:00,48.42,48.45,48.26,48.32,424000.0,31.1591,31.1784,31.0562,31.0948,424000.0
2011-01-13 13:40:00,48.32,48.37,48.24,48.36,363300.0,31.0948,31.127,31.0433,31.1205,363300.0
2011-01-13 13:50:00,48.37,48.39,48.3,48.36,223500.0,31.127,31.1398,31.0819,31.1205,223500.0
2011-01-13 14:00:00,48.37,48.4,48.17,48.27,481900.0,31.127,31.1463,30.9983,31.0626,481900.0
2011-01-13 14:10:00,48.27,48.29,48.0,48.11,1020100.0,31.0626,31.0755,30.8889,30.9596,1020100.0
2011-01-13 14:20:00,48.11,48.16,48.06,48.11,424800.0,30.9596,30.9918,30.9275,30.9596,424800.0
2011-01-13 14:30:00,48.11,48.18,47.91,47.95,607800.0,30.9596,31.0047,30.8309,30.8567,607800.0
2011-01-13 14:40:00,47.96,48.02,47.78,47.82,828900.0,30.8631,30.9017,30.7473,30.773,828900.0
2011-01-13 14:50:00,47.82,47.83,47.61,47.62,1217400.0,30.773,30.7795,30.6379,30.6443,1217400.0
2011-01-13 15:00:00,47.62,47.84,47.62,47.8,694600.0,30.6443,30.7859,30.6443,30.7602,694600.0
2011-01-13 15:10:00,47.81,47.83,47.65,47.65,663900.0,30.7666,30.7795,30.6636,30.6636,663900.0
2011-01-13 15:20:00,47.65,47.66,47.33,47.36,1451100.0,30.6636,30.6701,30.4577,30.477,1451100.0
2011-01-13 15:30:00,47.37,47.37,46.9,47.01,2765200.0,30.4834,30.4834,30.181,30.2518,2765200.0
2011-01-13 15:40:00,47.01,47.31,46.88,47.16,1875000.0,30.2518,30.4448,30.1681,30.3483,1875000.0
2011-01-13 15:50:00,47.17,47.28,47.08,47.2,2005800.0,30.3547,30.4255,30.2968,30.374,2005800.0
2011-01-14 09:30:00,47.54,47.6,46.92,47.44,1326100.0,30.5928,30.6314,30.1939,30.5285,1326100.0
2011-01-14 09:40:00,47.44,47.62,47.3,47.49,797300.0,30.5285,30.6443,30.4384,30.5607,797300.0
2011-01-14 09:50:00,47.49,47.95,47.45,47.73,1493500.0,30.5607,30.8567,30.5349,30.7151,1493500.0
2011-01-14 10:00:00,47.73,47.87,47.62,47.85,558000.0,30.7151,30.8052,30.6443,30.7923,558000.0
2011-01-14 10:10:00,47.85,47.85,47.6,47.62,462700.0,30.7923,30.7923,30.6314,30.6443,462700.0
2011-01-14 10:20:00,47.62,47.77,47.6,47.73,534500.0,30.6443,30.7408,30.6314,30.7151,534500.0
2011-01-14 10:30:00,47.73,48.19,47.71,48.14,1221400.0,30.7151,31.0111,30.7022,30.9789,1221400.0
2011-01-14 10:40:00,48.14,48.3,47.95,48.27,995100.0,30.9789,31.0819,30.8567,31.0626,995100.0
2011-01-14 10:50:00,48.27,48.29,48.1,48.15,655700.0,31.0626,31.0755,30.9532,30.9854,655700.0
2011-01-14 11:00:00,48.14,48.33,48.14,48.29,504000.0,30.9789,31.1012,30.9789,31.0755,504000.0
2011-01-14 11:10:00,48.3,48.34,48.03,48.04,528200.0,31.0819,31.1077,30.9082,30.9146,528200.0
2011-01-14 11:20:00,48.05,48.1,47.93,48.07,492800.0,30.921,30.9532,30.8438,30.9339,492800.0
2011-01-14 11:30:00,48.07,48.15,47.94,47.99,337200.0,30.9339,30.9854,30.8502,30.8824,337200.0
2011-01-14 11:40:00,47.99,48.14,47.92,48.08,319000.0,30.8824,30.9789,30.8374,30.9403,319000.0
2011-01-14 11:50:00,48.09,48.13,47.96,48.04,295100.0,30.9468,30.9725,30.8631,30.9146,295100.0
2011-01-14 12:00:00,48.05,48.1,48.0,48.09,191800.0,30.921,30.9532,30.8889,30.9468,191800.0
2011-01-14 12:10:00,48.09,48.28,48.07,48.26,465800.0,30.9468,31.069,30.9339,31.0562,465800.0
2011-01-14 12:20:00,48.26,48.28,48.02,48.02,380800.0,31.0562,31.069,30.9017,30.9017,380800.0
2011-01-14 12:30:00,48.02,48.22,47.98,48.13,372500.0,30.9017,31.0304,30.876,30.9725,372500.0
2011-01-14 12:40:00,48.13,48.19,48.06,48.06,165600.0,30.9725,31.0111,30.9275,30.9275,165600.0
2011-01-14 12:50:00,48.07,48.2,48.01,48.05,496000.0,30.9339,31.0176,30.8953,30.921,496000.0
2011-01-14 13:00:00,48.05,48.17,48.02,48.13,183200.0,30.921,30.9983,30.9017,30.9725,183200.0
2011-01-14 13:10:00,48.13,48.15,48.05,48.09,242100.0,30.9725,30.9854,30.921,30.9468,242100.0
2011-01-14 13:20:00,48.08,48.17,48.06,48.08,151900.0,30.9403,30.9983,30.9275,30.9403,151900.0
2011-01-14 13:30:00,48.07,48.14,48.01,48.05,153200.0,30.9339,30.9789,30.8953,30.921,153200.0
2011-01-14 13:40:00,48.05,48.07,47.73,47.76,457700.0,30.921,30.9339,30.7151,30.7344,457700.0
2011-01-14 13:50:00,47.76,47.94,47.75,47.93,417500.0,30.7344,30.8502,30.728,30.8438,417500.0
2011-01-14 14:00:00,47.93,47.98,47.84,47.9,320900.0,30.8438,30.876,30.7859,30.8245,320900.0
2011-01-14 14:10:00,47.9,48.05,47.89,48.05,463400.0,30.8245,30.921,30.8181,30.921,463400.0
2011-01-14 14:20:00,48.05,48.1,47.92,47.99,448100.0,30.921,30.9532,30.8374,30.8824,448100.0
2011-01-14 14:30:00,47.98,48.06,47.98,48.01,369500.0,30.876,30.9275,30.876,30.8953,369500.0
2011-01-14 14:40:00,48.02,48.11,48.0,48.1,423400.0,30.9017,30.9596,30.8889,30.9532,423400.0
2011-01-14 14:50:00,48.1,48.22,48.04,48.09,610900.0,30.9532,31.0304,30.9146,30.9468,610900.0
2011-01-14 15:00:00,48.1,48.19,48.06,48.08,583500.0,30.9532,31.0111,30.9275,30.9403,583500.0
2011-01-14 15:10:00,48.07,48.07,47.94,48.05,405800.0,30.9339,30.9339,30.8502,30.921,405800.0
2011-01-14 15:20:00,48.05,48.05,47.77,47.89,550900.0,30.921,30.921,30.7408,30.8181,550900.0
2011-01-14 15:30:00,47.9,47.98,47.85,47.96,377500.0,30.8245,30.876,30.7923,30.8631,377500.0
2011-01-14 15:40:00,47.95,47.97,47.83,47.95,701900.0,30.8567,30.8696,30.7795,30.8567,701900.0
2011-01-14 15:50:00,47.95,48.08,47.94,48.06,1034900.0,30.8567,30.9403,30.8502,30.9275,1034900.0
2011-01-18 09:30:00,48.53,48.55,47.8,47.85,1453900.0,31.2299,31.2428,30.7602,30.7923,1453900.0
2011-01-18 09:40:00,47.84,47.86,47.44,47.74,1238900.0,30.7859,30.7988,30.5285,30.7215,1238900.0
2011-01-18 09:50:00,47.74,47.77,47.36,47.56,910300.0,30.7215,30.7408,30.477,30.6057,910300.0
2011-01-18 10:00:00,47.56,47.73,47.45,47.66,633200.0,30.6057,30.7151,30.5349,30.6701,633200.0
2011-01-18 10:10:00,47.65,47.95,47.65,47.9,842300.0,30.6636,30.8567,30.6636,30.8245,842300.0
2011-01-18 10:20:00,47.89,47.95,47.63,47.76,413000.0,30.8181,30.8567,30.6508,30.7344,413000.0
2011-01-18 10:30:00,47.76,47.76,47.48,47.73,558900.0,30.7344,30.7344,30.5542,30.7151,558900.0
2011-01-18 10:40:00,47.74,47.75,47.52,47.56,434700.0,30.7215,30.728,30.58,30.6057,434700.0
2011-01-18 10:50:00,47.56,47.6,47.45,47.51,293900.0,30.6057,30.6314,30.5349,30.5735,293900.0
2011-01-18 11:00:00,47.53,47.58,47.4,47.41,382300.0,30.5864,30.6186,30.5027,30.5092,382300.0
2011-01-18 11:10:00,47.42,47.61,47.4,47.6,343300.0,30.5156,30.6379,30.5027,30.6314,343300.0
2011-01-18 11:20:00,47.6,47.64,47.43,47.51,490400.0,30.6314,30.6572,30.5221,30.5735,490400.0
2011-01-18 11:30:00,47.51,47.54,47.41,47.46,283500.0,30.5735,30.5928,30.5092,30.5414,283500.0
2011-01-18 11:40:00,47.45,47.57,47.4,47.53,315000.0,30.5349,30.6121,30.5027,30.5864,315000.0
2011-01-18 11:50:00,47.54,47.54,47.44,47.52,188900.0,30.5928,30.5928,30.5285,30.58,188900.0
2011-01-18 12:00:00,47.51,47.56,47.33,47.35,504400.0,30.5735,30.6057,30.4577,30.4706,504400.0
2011-01-18 12:10:00,47.35,47.46,47.23,47.27,569800.0,30.4706,30.5414,30.3933,30.4191,569800.0
2011-01-18 12:20:00,47.28,47.41,47.23,47.26,400600.0,30.4255,30.5092,30.3933,30.4127,400600.0
2011-01-18 12:30:00,47.26,47.36,47.17,47.21,332200.0,30.4127,30.477,30.3547,30.3805,332200.0
2011-01-18 12:40:00,47.21,47.39,47.19,47.33,319600.0,30.3805,30.4963,30.3676,30.4577,319600.0
2011-01-18 12:50:00,47.33,47.38,47.28,47.33,259300.0,30.4577,30.4899,30.4255,30.4577,259300.0
2011-01-18 13:00:00,47.34,47.36,47.23,47.27,189900.0,30.4641,30.477,30.3933,30.4191,189900.0
2011-01-18 13:10:00,47.26,47.33,47.21,47.25,218400.0,30.4127,30.4577,30.3805,30.4062,218400.0
2011-01-18 13:20:00,47.26,47.28,47.12,47.26,277000.0,30.4127,30.4255,30.3226,30.4127,277000.0
2011-01-18 13:30:00,47.25,47.37,47.25,47.35,220500.0,30.4062,30.4834,30.4062,30.4706,220500.0
2011-01-18 13:40:00,47.35,47.39,47.25,47.26,206500.0,30.4706,30.4963,30.4062,30.4127,206500.0
2011-01-18 13:50:00,47.25,47.34,47.24,47.3,97300.0,30.4062,30.4641,30.3998,30.4384,97300.0
2011-01-18 14:00:00,47.29,47.36,47.21,47.33,342200.0,30.432,30.477,30.3805,30.4577,342200.0
2011-01-18 14:10:00,47.33,47.33,47.25,47.26,148500.0,30.4577,30.4577,30.4062,30.4127,148500.0
2011-01-18 14:20:00,47.26,47.27,47.12,47.26,446200.0,30.4127,30.4191,30.3226,30.4127,446200.0
2011-01-18 14:30:00,47.26,47.32,47.23,47.25,256600.0,30.4127,30.4513,30.3933,30.4062,256600.0
2011-01-18 14:40:00,47.25,47.25,47.14,47.21,324500.0,30.4062,30.4062,30.3354,30.3805,324500.0
2011-01-18 14:50:00,47.22,47.3,47.18,47.25,278900.0,30.3869,30.4384,30.3612,30.4062,278900.0
2011-01-18 15:00:00,47.25,47.29,47.21,47.22,186200.0,30.4062,30.432,30.3805,30.3869,186200.0
2011-01-18 15:10:00,47.21,47.25,47.19,47.21,230800.0,30.3805,30.4062,30.3676,30.3805,230800.0
2011-01-18 15:20:00,47.22,47.26,47.21,47.22,263800.0,30.3869,30.4127,30.3805,30.3869,263800.0
2011-01-18 15:30:00,47.22,47.26,47.18,47.26,334900.0,30.3869,30.4127,30.3612,30.4127,334900.0
2011-01-18 15:40:00,47.25,47.31,47.22,47.27,548200.0,30.4062,30.4448,30.3869,30.4191,548200.0
2011-01-18 15:50:00,47.27,47.28,47.15,47.16,1100200.0,30.4191,30.4255,30.3419,30.3483,1100200.0
2011-01-19 09:30:00,47.14,47.74,47.14,47.66,1120600.0,30.3354,30.7215,30.3354,30.6701,1120600.0
2011-01-19 09:40:00,47.66,47.66,47.11,47.47,1407000.0,30.6701,30.6701,30.3161,30.5478,1407000.0
2011-01-19 09:50:00,47.47,47.84,47.22,47.81,1336900.0,30.5478,30.7859,30.3869,30.7666,1336900.0
2011-01-19 10:00:00,47.81,47.9,47.64,47.77,1042500.0,30.7666,30.8245,30.6572,30.7408,1042500.0
2011-01-19 10:10:00,47.76,48.44,47.76,48.17,1959000.0,30.7344,31.172,30.7344,30.9983,1959000.0
2011-01-19 10:20:00,48.16,48.18,47.85,47.88,1097300.0,30.9918,31.0047,30.7923,30.8116,1097300.0
2011-01-19 10:30:00,47.88,48.03,47.63,47.74,1382600.0,30.8116,30.9082,30.6508,30.7215,1382600.0
2011-01-19 10:40:00,47.74,47.78,47.52,47.64,774300.0,30.7215,30.7473,30.58,30.6572,774300.0
2011-01-19 10:50:00,47.65,47.75,47.55,47.63,398500.0,30.6636,30.728,30.5993,30.6508,398500.0
2011-01-19 11:00:00,47.63,47.71,47.38,47.41,603800.0,30.6508,30.7022,30.4899,30.5092,603800.0
2011-01-19 11:10:00,47.41,47.61,47.39,47.49,475300.0,30.5092,30.6379,30.4963,30.5607,475300.0
2011-01-19 11:20:00,47.49,47.58,47.38,47.41,308100.0,30.5607,30.6186,30.4899,30.5092,308100.0
2011-01-19 11:30:00,47.41,47.52,47.38,47.41,421700.0,30.5092,30.58,30.4899,30.5092,421700.0
2011-01-19 11:40:00,47.42,47.44,47.25,47.3,532600.0,30.5156,30.5285,30.4062,30.4384,532600.0
2011-01-19 11:50:00,47.31,47.33,46.75,46.84,1288600.0,30.4448,30.4577,30.0845,30.1424,1288600.0
2011-01-19 12:00:00,46.84,46.89,46.59,46.72,1279800.0,30.1424,30.1746,29.9815,30.0652,1279800.0
2011-01-19 12:10:00,46.73,46.87,46.72,46.83,469400.0,30.0716,30.1617,30.0652,30.1359,469400.0
2011-01-19 12:20:00,46.83,46.88,46.71,46.71,479100.0,30.1359,30.1681,30.0587,30.0587,479100.0
2011-01-19 12:30:00,46.71,46.72,46.45,46.54,1141600.0,30.0587,30.0652,29.8914,29.9493,1141600.0
2011-01-19 12:40:00,46.54,46.58,46.4,46.52,551100.0,29.9493,29.9751,29.8592,29.9364,551100.0
2011-01-19 12:50:00,46.53,46.63,46.38,46.59,575000.0,29.9429,30.0072,29.8464,29.9815,575000.0
2011-01-19 13:00:00,46.58,46.59,46.33,46.51,556700.0,29.9751,29.9815,29.8142,29.93,556700.0
2011-01-19 13:10:00,46.51,46.71,46.5,46.57,524100.0,29.93,30.0587,29.9236,29.9686,524100.0
2011-01-19 13:20:00,46.58,46.85,46.57,46.77,430400.0,29.9751,30.1488,29.9686,30.0973,430400.0
2011-01-19 13:30:00,46.78,46.88,46.66,46.71,351300.0,30.1038,30.1681,30.0265,30.0587,351300.0
2011-01-19 13:40:00,46.71,46.88,46.59,46.63,287800.0,30.0587,30.1681,29.9815,30.0072,287800.0
2011-01-19 13:50:00,46.62,46.63,46.55,46.59,253800.0,30.0008,30.0072,29.9558,29.9815,253800.0
2011-01-19 14:00:00,46.58,46.63,46.45,46.47,304800.0,29.9751,30.0072,29.8914,29.9043,304800.0
2011-01-19 14:10:00,46.47,46.55,46.41,46.49,369900.0,29.9043,29.9558,29.8657,29.9171,369900.0
2011-01-19 14:20:00,46.49,46.51,46.29,46.33,740500.0,29.9171,29.93,29.7884,29.8142,740500.0
2011-01-19 14:30:00,46.32,46.37,46.2,46.27,498800.0,29.8077,29.8399,29.7305,29.7756,498800.0
2011-01-19 14:40:00,46.26,46.3,46.07,46.18,701200.0,29.7691,29.7949,29.6469,29.7177,701200.0
2011-01-19 14:50:00,46.18,46.19,45.97,46.11,929100.0,29.7177,29.7241,29.5825,29.6726,929100.0
2011-01-19 15:00:00,46.11,46.26,46.0,46.06,865800.0,29.6726,29.7691,29.6018,29.6404,865800.0
2011-01-19 15:10:00,46.06,46.14,45.77,45.92,1140500.0,29.6404,29.6919,29.4538,29.5503,1140500.0
2011-01-19 15:20:00,45.93,46.18,45.92,46.14,657500.0,29.5568,29.7177,29.5503,29.6919,657500.0
2011-01-19 15:30:00,46.13,46.18,46.02,46.11,553700.0,29.6855,29.7177,29.6147,29.6726,553700.0
2011-01-19 15:40:00,46.12,46.26,46.07,46.26,640800.0,29.679,29.7691,29.6469,29.7691,640800.0
2011-01-19 15:50:00,46.25,46.49,46.25,46.43,1227700.0,29.7627,29.9171,29.7627,29.8785,1227700.0
2011-01-20 09:30:00,45.94,46.05,45.1,45.17,2047600.0,29.5632,29.634,29.0227,29.0677,2047600.0
2011-01-20 09:40:00,45.17,45.45,45.1,45.26,1295300.0,29.0677,29.2479,29.0227,29.1256,1295300.0
2011-01-20 09:50:00,45.25,45.34,45.15,45.25,977000.0,29.1192,29.1771,29.0548,29.1192,977000.0
2011-01-20 10:00:00,45.24,45.58,45.24,45.31,1167800.0,29.1127,29.3315,29.1127,29.1578,1167800.0
2011-01-20 10:10:00,45.3,45.4,45.25,45.26,815100.0,29.1514,29.2157,29.1192,29.1256,815100.0
2011-01-20 10:20:00,45.25,45.29,44.84,44.85,1704100.0,29.1192,29.1449,28.8553,28.8618,1704100.0
2011-01-20 10:30:00,44.85,44.95,44.54,44.86,1779500.0,28.8618,28.9261,28.6623,28.8682,1779500.0
2011-01-20 10:40:00,44.85,44.92,44.56,44.58,921600.0,28.8618,28.9068,28.6752,28.688,921600.0
2011-01-20 10:50:00,44.59,44.6,44.24,44.25,1666600.0,28.6945,28.7009,28.4692,28.4757,1666600.0
2011-01-20 11:00:00,44.25,44.49,44.11,44.39,1545500.0,28.4757,28.6301,28.3856,28.5658,1545500.0
2011-01-20 11:10:00,44.39,44.6,44.31,44.57,743700.0,28.5658,28.7009,28.5143,28.6816,743700.0
2011-01-20 11:20:00,44.56,44.74,44.56,44.58,698700.0,28.6752,28.791,28.6752,28.688,698700.0
2011-01-20 11:30:00,44.57,44.68,44.4,44.65,619500.0,28.6816,28.7524,28.5722,28.7331,619500.0
2011-01-20 11:40:00,44.65,44.72,44.57,44.71,479300.0,28.7331,28.7781,28.6816,28.7717,479300.0
2011-01-20 11:50:00,44.72,45.03,44.7,45.02,761400.0,28.7781,28.9776,28.7652,28.9712,761400.0
2011-01-20 12:00:00,45.02,45.03,44.88,44.89,572400.0,28.9712,28.9776,28.8811,28.8875,572400.0
2011-01-20 12:10:00,44.89,45.05,44.89,44.94,516600.0,28.8875,28.9905,28.8875,28.9197,516600.0
2011-01-20 12:20:00,44.94,45.03,44.94,45.02,378300.0,28.9197,28.9776,28.9197,28.9712,378300.0
2011-01-20 12:30:00,45.02,45.08,44.93,45.08,403900.0,28.9712,29.0098,28.9133,29.0098,403900.0
2011-01-20 12:40:00,45.08,45.26,45.08,45.16,793400.0,29.0098,29.1256,29.0098,29.0613,793400.0
2011-01-20 12:50:00,45.16,45.25,45.09,45.18,422500.0,29.0613,29.1192,29.0162,29.0741,422500.0
2011-01-20 13:00:00,45.18,45.2,45.04,45.07,419100.0,29.0741,29.087,28.984,29.0033,419100.0
2011-01-20 13:10:00,45.08,45.11,45.01,45.03,447600.0,29.0098,29.0291,28.9647,28.9776,447600.0
2011-01-20 13:20:00,45.04,45.12,44.96,45.06,716200.0,28.984,29.0355,28.9326,28.9969,716200.0
2011-01-20 13:30:00,45.06,45.09,45.0,45.05,168200.0,28.9969,29.0162,28.9583,28.9905,168200.0
2011-01-20 13:40:00,45.04,45.18,45.01,45.17,220900.0,28.984,29.0741,28.9647,29.0677,220900.0
2011-01-20 13:50:00,45.18,45.27,45.05,45.21,301700.0,29.0741,29.1321,28.9905,29.0934,301700.0
2011-01-20 14:00:00,45.21,45.5,45.19,45.45,729900.0,29.0934,29.2801,29.0806,29.2479,729900.0
2011-01-20 14:10:00,45.44,45.59,45.35,45.47,680900.0,29.2415,29.338,29.1835,29.2608,680900.0
2011-01-20 14:20:00,45.48,45.51,45.39,45.5,482000.0,29.2672,29.2865,29.2093,29.2801,482000.0
2011-01-20 14:30:00,45.5,45.74,45.48,45.69,884600.0,29.2801,29.4345,29.2672,29.4023,884600.0
2011-01-20 14:40:00,45.69,45.87,45.66,45.79,636400.0,29.4023,29.5182,29.383,29.4667,636400.0
2011-01-20 14:50:00,45.78,45.85,45.63,45.71,684300.0,29.4602,29.5053,29.3637,29.4152,684300.0
2011-01-20 15:00:00,45.71,45.79,45.62,45.65,441300.0,29.4152,29.4667,29.3573,29.3766,441300.0
2011-01-20 15:10:00,45.65,45.77,45.6,45.62,330300.0,29.3766,29.4538,29.3444,29.3573,330300.0
2011-01-20 15:20:00,45.61,45.64,45.41,45.41,921800.0,29.3508,29.3702,29.2221,29.2221,921800.0
2011-01-20 15:30:00,45.42,45.42,45.18,45.34,933600.0,29.2286,29.2286,29.0741,29.1771,933600.0
2011-01-20 15:40:00,45.35,45.56,45.31,45.46,743100.0,29.1835,29.3187,29.1578,29.2543,743100.0
2011-01-20 15:50:00,45.46,45.49,45.37,45.42,1106200.0,29.2543,29.2736,29.1964,29.2286,1106200.0
2011-01-21 09:30:00,45.87,46.37,45.34,45.7,1747700.0,29.5182,29.8399,29.1771,29.4088,1747700.0
2011-01-21 09:40:00,45.7,46.12,45.52,45.97,1019300.0,29.4088,29.679,29.2929,29.5825,1019300.0
2011-01-21 09:50:00,45.97,46.28,45.8,46.25,724400.0,29.5825,29.782,29.4731,29.7627,724400.0
2011-01-21 10:00:00,46.25,46.44,46.15,46.17,963200.0,29.7627,29.885,29.6983,29.7112,963200.0
2011-01-21 10:10:00,46.16,46.24,46.1,46.14,466000.0,29.7048,29.7563,29.6662,29.6919,466000.0
2011-01-21 10:20:00,46.14,46.15,45.82,45.93,613500.0,29.6919,29.6983,29.486,29.5568,613500.0
2011-01-21 10:30:00,45.93,46.05,45.82,45.97,448000.0,29.5568,29.634,29.486,29.5825,448000.0
2011-01-21 10:40:00,45.96,46.08,45.87,46.01,344300.0,29.5761,29.6533,29.5182,29.6083,344300.0
2011-01-21 10:50:00,46.0,46.18,45.96,46.18,510100.0,29.6018,29.7177,29.5761,29.7177,510100.0
2011-01-21 11:00:00,46.17,46.28,45.96,46.06,603400.0,29.7112,29.782,29.5761,29.6404,603400.0
2011-01-21 11:10:00,46.06,46.15,45.83,45.84,469000.0,29.6404,29.6983,29.4924,29.4989,469000.0
2011-01-21 11:20:00,45.84,45.9,45.63,45.81,679800.0,29.4989,29.5375,29.3637,29.4796,679800.0
2011-01-21 11:30:00,45.81,45.83,45.57,45.64,477100.0,29.4796,29.4924,29.3251,29.3702,477100.0
2011-01-21 11:40:00,45.64,45.73,45.5,45.65,624900.0,29.3702,29.4281,29.2801,29.3766,624900.0
2011-01-21 11:50:00,45.65,45.67,45.15,45.37,1129300.0,29.3766,29.3895,29.0548,29.1964,1129300.0
2011-01-21 12:00:00,45.38,45.73,45.34,45.68,595000.0,29.2028,29.4281,29.1771,29.3959,595000.0
2011-01-21 12:10:00,45.67,45.92,45.67,45.87,862500.0,29.3895,29.5503,29.3895,29.5182,862500.0
2011-01-21 12:20:00,45.87,45.91,45.8,45.86,345200.0,29.5182,29.5439,29.4731,29.5117,345200.0
2011-01-21 12:30:00,45.86,45.89,45.79,45.86,259400.0,29.5117,29.531,29.4667,29.5117,259400.0
2011-01-21 12:40:00,45.85,45.92,45.79,45.87,355300.0,29.5053,29.5503,29.4667,29.5182,355300.0
2011-01-21 12:50:00,45.87,46.03,45.81,46.0,408400.0,29.5182,29.6211,29.4796,29.6018,408400.0
2011-01-21 13:00:00,46.0,46.03,45.78,45.85,378100.0,29.6018,29.6211,29.4602,29.5053,378100.0
2011-01-21 13:10:00,45.85,46.0,45.84,46.0,276800.0,29.5053,29.6018,29.4989,29.6018,276800.0
2011-01-21 13:20:00,46.01,46.02,45.83,45.85,369000.0,29.6083,29.6147,29.4924,29.5053,369000.0
2011-01-21 13:30:00,45.86,45.92,45.84,45.9,178700.0,29.5117,29.5503,29.4989,29.5375,178700.0
2011-01-21 13:40:00,45.9,45.9,45.81,45.82,178000.0,29.5375,29.5375,29.4796,29.486,178000.0
2011-01-21 13:50:00,45.82,45.83,45.68,45.74,313700.0,29.486,29.4924,29.3959,29.4345,313700.0
2011-01-21 14:00:00,45.75,45.8,45.68,45.71,548800.0,29.4409,29.4731,29.3959,29.4152,548800.0
2011-01-21 14:10:00,45.71,45.72,45.49,45.53,508000.0,29.4152,29.4216,29.2736,29.2994,508000.0
2011-01-21 14:20:00,45.53,45.6,45.45,45.5,437700.0,29.2994,29.3444,29.2479,29.2801,437700.0
2011-01-21 14:30:00,45.49,45.68,45.48,45.66,397700.0,29.2736,29.3959,29.2672,29.383,397700.0
2011-01-21 14:40:00,45.66,45.68,45.6,45.64,249500.0,29.383,29.3959,29.3444,29.3702,249500.0
2011-01-21 14:50:00,45.64,45.76,45.59,45.59,379100.0,29.3702,29.4474,29.338,29.338,379100.0
2011-01-21 15:00:00,45.59,45.66,45.58,45.63,329200.0,29.338,29.383,29.3315,29.3637,329200.0
2011-01-21 15:10:00,45.63,45.65,45.55,45.59,280200.0,29.3637,29.3766,29.3122,29.338,280200.0
2011-01-21 15:20:00,45.59,45.61,45.46,45.47,404100.0,29.338,29.3508,29.2543,29.2608,404100.0
2011-01-21 15:30:00,45.47,45.5,45.37,45.42,513500.0,29.2608,29.2801,29.1964,29.2286,513500.0
2011-01-21 15:40:00,45.42,45.42,45.32,45.33,747600.0,29.2286,29.2286,29.1642,29.1707,747600.0
2011-01-21 15:50:00,45.32,45.42,45.25,45.33,1049100.0,29.1642,29.2286,29.1192,29.1707,1049100.0
2011-01-24 09:30:00,45.57,46.06,45.44,46.05,1366000.0,29.3251,29.6404,29.2415,29.634,1366000.0
2011-01-24 09:40:00,46.04,46.37,45.96,46.17,1291000.0,29.6276,29.8399,29.5761,29.7112,1291000.0
2011-01-24 09:50:00,46.16,46.19,45.57,45.61,1218300.0,29.7048,29.7241,29.3251,29.3508,1218300.0
2011-01-24 10:00:00,45.61,45.77,45.55,45.76,762300.0,29.3508,29.4538,29.3122,29.4474,762300.0
2011-01-24 10:10:00,45.76,45.8,45.21,45.33,1177300.0,29.4474,29.4731,29.0934,29.1707,1177300.0
2011-01-24 10:20:00,45.33,45.6,45.25,45.28,758900.0,29.1707,29.3444,29.1192,29.1385,758900.0
2011-01-24 10:30:00,45.28,45.55,45.26,45.38,879400.0,29.1385,29.3122,29.1256,29.2028,879400.0
2011-01-24 10:40:00,45.37,45.37,45.04,45.19,904300.0,29.1964,29.1964,28.984,29.0806,904300.0
2011-01-24 10:50:00,45.2,45.67,45.19,45.47,956500.0,29.087,29.3895,29.0806,29.2608,956500.0
2011-01-24 11:00:00,45.46,45.8,45.42,45.8,697200.0,29.2543,29.4731,29.2286,29.4731,697200.0
2011-01-24 11:10:00,45.79,45.84,45.61,45.78,524600.0,29.4667,29.4989,29.3508,29.4602,524600.0
2011-01-24 11:20:00,45.79,46.07,45.77,46.06,635400.0,29.4667,29.6469,29.4538,29.6404,635400.0
2011-01-24 11:30:00,46.06,46.1,45.8,45.85,566400.0,29.6404,29.6662,29.4731,29.5053,566400.0
2011-01-24 11:40:00,45.85,46.01,45.85,45.98,378000.0,29.5053,29.6083,29.5053,29.589,378000.0
2011-01-24 11:50:00,45.98,46.1,45.9,46.08,456300.0,29.589,29.6662,29.5375,29.6533,456300.0
2011-01-24 12:00:00,46.07,46.27,46.03,46.08,585900.0,29.6469,29.7756,29.6211,29.6533,585900.0
2011-01-24 12:10:00,46.08,46.15,45.95,45.96,469200.0,29.6533,29.6983,29.5696,29.5761,469200.0
2011-01-24 12:20:00,45.96,46.0,45.78,45.79,416500.0,29.5761,29.6018,29.4602,29.4667,416500.0
2011-01-24 12:30:00,45.79,45.89,45.75,45.79,443500.0,29.4667,29.531,29.4409,29.4667,443500.0
2011-01-24 12:40:00,45.79,45.93,45.75,45.93,308600.0,29.4667,29.5568,29.4409,29.5568,308600.0
2011-01-24 12:50:00,45.92,45.94,45.63,45.64,513600.0,29.5503,29.5632,29.3637,29.3702,513600.0
2011-01-24 13:00:00,45.65,45.78,45.64,45.73,238500.0,29.3766,29.4602,29.3702,29.4281,238500.0
2011-01-24 13:10:00,45.74,45.84,45.65,45.8,184800.0,29.4345,29.4989,29.3766,29.4731,184800.0
2011-01-24 13:20:00,45.8,45.87,45.72,45.73,300800.0,29.4731,29.5182,29.4216,29.4281,300800.0
2011-01-24 13:30:00,45.74,45.86,45.7,45.76,198900.0,29.4345,29.5117,29.4088,29.4474,198900.0
2011-01-24 13:40:00,45.76,45.79,45.65,45.76,397800.0,29.4474,29.4667,29.3766,29.4474,397800.0
2011-01-24 13:50:00,45.75,45.8,45.71,45.76,334000.0,29.4409,29.4731,29.4152,29.4474,334000.0
2011-01-24 14:00:00,45.75,45.79,45.7,45.75,235500.0,29.4409,29.4667,29.4088,29.4409,235500.0
2011-01-24 14:10:00,45.75,45.76,45.68,45.7,205500.0,29.4409,29.4474,29.3959,29.4088,205500.0
2011-01-24 14:20:00,45.7,45.77,45.68,45.72,147500.0,29.4088,29.4538,29.3959,29.4216,147500.0
2011-01-24 14:30:00,45.73,45.79,45.72,45.77,256100.0,29.4281,29.4667,29.4216,29.4538,256100.0
2011-01-24 14:40:00,45.76,45.87,45.75,45.82,248700.0,29.4474,29.5182,29.4409,29.486,248700.0
2011-01-24 14:50:00,45.8,45.84,45.63,45.63,288500.0,29.4731,29.4989,29.3637,29.3637,288500.0
2011-01-24 15:00:00,45.63,45.72,45.59,45.68,201800.0,29.3637,29.4216,29.338,29.3959,201800.0
2011-01-24 15:10:00,45.68,45.71,45.5,45.52,326800.0,29.3959,29.4152,29.2801,29.2929,326800.0
2011-01-24 15:20:00,45.52,45.53,45.43,45.46,488800.0,29.2929,29.2994,29.235,29.2543,488800.0
2011-01-24 15:30:00,45.46,45.54,45.4,45.47,571900.0,29.2543,29.3058,29.2157,29.2608,571900.0
2011-01-24 15:40:00,45.48,46.05,45.42,45.74,1352400.0,29.2672,29.634,29.2286,29.4345,1352400.0
2011-01-24 15:50:00,45.73,45.87,45.68,45.85,974300.0,29.4281,29.5182,29.3959,29.5053,974300.0
2011-01-25 09:30:00,45.52,45.65,45.1,45.18,952200.0,29.2929,29.3766,29.0227,29.0741,952200.0
2011-01-25 09:40:00,45.18,45.3,45.02,45.18,886400.0,29.0741,29.1514,28.9712,29.0741,886400.0
2011-01-25 09:50:00,45.19,45.19,44.82,44.9,1111600.0,29.0806,29.0806,28.8425,28.894,1111600.0
2011-01-25 10:00:00,44.92,45.08,44.56,44.64,1461100.0,28.9068,29.0098,28.6752,28.7266,1461100.0
2011-01-25 10:10:00,44.64,44.69,44.44,44.58,1700400.0,28.7266,28.7588,28.5979,28.688,1700400.0
2011-01-25 10:20:00,44.58,44.58,44.22,44.39,1414500.0,28.688,28.688,28.4564,28.5658,1414500.0
2011-01-25 10:30:00,44.39,44.55,44.33,44.4,943800.0,28.5658,28.6687,28.5271,28.5722,943800.0
2011-01-25 10:40:00,44.4,44.84,44.4,44.82,1130100.0,28.5722,28.8553,28.5722,28.8425,1130100.0
2011-01-25 10:50:00,44.81,45.08,44.75,44.81,1058000.0,28.836,29.0098,28.7974,28.836,1058000.0
2011-01-25 11:00:00,44.81,44.82,44.58,44.68,492900.0,28.836,28.8425,28.688,28.7524,492900.0
2011-01-25 11:10:00,44.67,44.68,44.39,44.61,951400.0,28.7459,28.7524,28.5658,28.7073,951400.0
2011-01-25 11:20:00,44.59,44.67,44.54,44.59,335700.0,28.6945,28.7459,28.6623,28.6945,335700.0
2011-01-25 11:30:00,44.59,44.59,44.38,44.55,593600.0,28.6945,28.6945,28.5593,28.6687,593600.0
2011-01-25 11:40:00,44.55,44.56,44.31,44.42,617200.0,28.6687,28.6752,28.5143,28.5851,617200.0
2011-01-25 11:50:00,44.41,44.47,44.32,44.36,321700.0,28.5786,28.6172,28.5207,28.5465,321700.0
2011-01-25 12:00:00,44.36,44.49,44.34,44.45,333200.0,28.5465,28.6301,28.5336,28.6044,333200.0
2011-01-25 12:10:00,44.45,44.6,44.4,44.54,549000.0,28.6044,28.7009,28.5722,28.6623,549000.0
2011-01-25 12:20:00,44.55,44.57,44.4,44.53,408700.0,28.6687,28.6816,28.5722,28.6558,408700.0
2011-01-25 12:30:00,44.54,44.63,44.5,44.58,364600.0,28.6623,28.7202,28.6365,28.688,364600.0
2011-01-25 12:40:00,44.58,44.69,44.52,44.68,364700.0,28.688,28.7588,28.6494,28.7524,364700.0
2011-01-25 12:50:00,44.68,44.81,44.63,44.69,417600.0,28.7524,28.836,28.7202,28.7588,417600.0
2011-01-25 13:00:00,44.69,44.7,44.56,44.6,239700.0,28.7588,28.7652,28.6752,28.7009,239700.0
2011-01-25 13:10:00,44.58,44.67,44.58,44.66,200200.0,28.688,28.7459,28.688,28.7395,200200.0
2011-01-25 13:20:00,44.67,44.69,44.5,44.5,329000.0,28.7459,28.7588,28.6365,28.6365,329000.0
2011-01-25 13:30:00,44.5,44.53,44.33,44.36,546600.0,28.6365,28.6558,28.5271,28.5465,546600.0
2011-01-25 13:40:00,44.35,44.6,44.35,44.51,429400.0,28.54,28.7009,28.54,28.643,429400.0
2011-01-25 13:50:00,44.51,44.67,44.47,44.61,303300.0,28.643,28.7459,28.6172,28.7073,303300.0
2011-01-25 14:00:00,44.62,44.64,44.44,44.51,425300.0,28.7138,28.7266,28.5979,28.643,425300.0
2011-01-25 14:10:00,44.52,44.58,44.45,44.5,349000.0,28.6494,28.688,28.6044,28.6365,349000.0
2011-01-25 14:20:00,44.5,44.61,44.46,44.51,295000.0,28.6365,28.7073,28.6108,28.643,295000.0
2011-01-25 14:30:00,44.51,44.56,44.38,44.53,391600.0,28.643,28.6752,28.5593,28.6558,391600.0
2011-01-25 14:40:00,44.53,44.59,44.45,44.46,271900.0,28.6558,28.6945,28.6044,28.6108,271900.0
2011-01-25 14:50:00,44.45,44.48,44.36,44.4,526300.0,28.6044,28.6237,28.5465,28.5722,526300.0
2011-01-25 15:00:00,44.41,44.58,44.36,44.55,476600.0,28.5786,28.688,28.5465,28.6687,476600.0
2011-01-25 15:10:00,44.55,44.73,44.42,44.72,659600.0,28.6687,28.7846,28.5851,28.7781,659600.0
2011-01-25 15:20:00,44.72,44.84,44.64,44.64,616000.0,28.7781,28.8553,28.7266,28.7266,616000.0
2011-01-25 15:30:00,44.65,44.68,44.54,44.64,552000.0,28.7331,28.7524,28.6623,28.7266,552000.0
2011-01-25 15:40:00,44.64,44.86,44.64,44.83,892600.0,28.7266,28.8682,28.7266,28.8489,892600.0
2011-01-25 15:50:00,44.83,45.06,44.76,45.02,1545000.0,28.8489,28.9969,28.8039,28.9712,1545000.0
2011-01-26 09:30:00,45.4,45.4,44.86,45.02,920700.0,29.2157,29.2157,28.8682,28.9712,920700.0
2011-01-26 09:40:00,45.02,45.6,44.94,45.33,1570900.0,28.9712,29.3444,28.9197,29.1707,1570900.0
2011-01-26 09:50:00,45.33,45.68,45.22,45.5,1039400.0,29.1707,29.3959,29.0999,29.2801,1039400.0
2011-01-26 10:00:00,45.51,45.67,45.29,45.49,1038900.0,29.2865,29.3895,29.1449,29.2736,1038900.0
2011-01-26 10:10:00,45.49,46.0,45.43,45.84,1573000.0,29.2736,29.6018,29.235,29.4989,1573000.0
2011-01-26 10:20:00,45.84,45.95,45.74,45.89,660100.0,29.4989,29.5696,29.4345,29.531,660100.0
2011-01-26 10:30:00,45.88,45.97,45.81,45.92,649600.0,29.5246,29.5825,29.4796,29.5503,649600.0
2011-01-26 10:40:00,45.92,46.14,45.91,46.07,842800.0,29.5503,29.6919,29.5439,29.6469,842800.0
2011-01-26 10:50:00,46.06,46.2,45.8,45.85,894700.0,29.6404,29.7305,29.4731,29.5053,894700.0
2011-01-26 11:00:00,45.85,45.99,45.8,45.97,509500.0,29.5053,29.5954,29.4731,29.5825,509500.0
2011-01-26 11:10:00,45.97,46.08,45.88,45.99,491700.0,29.5825,29.6533,29.5246,29.5954,491700.0
2011-01-26 11:20:00,45.98,46.0,45.68,45.76,647300.0,29.589,29.6018,29.3959,29.4474,647300.0
2011-01-26 11:30:00,45.76,45.94,45.74,45.75,370600.0,29.4474,29.5632,29.4345,29.4409,370600.0
2011-01-26 11:40:00,45.75,46.08,45.75,46.03,386600.0,29.4409,29.6533,29.4409,29.6211,386600.0
2011-01-26 11:50:00,46.03,46.04,45.84,45.84,277900.0,29.6211,29.6276,29.4989,29.4989,277900.0
2011-01-26 12:00:00,45.85,46.05,45.85,46.04,297900.0,29.5053,29.634,29.5053,29.6276,297900.0
2011-01-26 12:10:00,46.03,46.07,46.0,46.04,295200.0,29.6211,29.6469,29.6018,29.6276,295200.0
2011-01-26 12:20:00,46.04,46.09,46.0,46.01,152200.0,29.6276,29.6597,29.6018,29.6083,152200.0
2011-01-26 12:30:00,46.01,46.12,46.01,46.02,236900.0,29.6083,29.679,29.6083,29.6147,236900.0
2011-01-26 12:40:00,46.01,46.07,45.96,46.02,397800.0,29.6083,29.6469,29.5761,29.6147,397800.0
2011-01-26 12:50:00,46.02,46.08,46.0,46.01,312600.0,29.6147,29.6533,29.6018,29.6083,312600.0
2011-01-26 13:00:00,46.01,46.07,45.95,46.07,314700.0,29.6083,29.6469,29.5696,29.6469,314700.0
2011-01-26 13:10:00,46.07,46.28,46.06,46.21,656700.0,29.6469,29.782,29.6404,29.737,656700.0
2011-01-26 13:20:00,46.21,46.32,46.19,46.31,542300.0,29.737,29.8077,29.7241,29.8013,542300.0
2011-01-26 13:30:00,46.31,46.33,46.12,46.19,403600.0,29.8013,29.8142,29.679,29.7241,403600.0
2011-01-26 13:40:00,46.18,46.22,46.14,46.18,246600.0,29.7177,29.7434,29.6919,29.7177,246600.0
2011-01-26 13:50:00,46.18,46.21,46.13,46.2,261500.0,29.7177,29.737,29.6855,29.7305,261500.0
2011-01-26 14:00:00,46.2,46.21,46.12,46.18,261100.0,29.7305,29.737,29.679,29.7177,261100.0
2011-01-26 14:10:00,46.18,46.22,46.1,46.19,314500.0,29.7177,29.7434,29.6662,29.7241,314500.0
2011-01-26 14:20:00,46.18,46.21,45.98,45.98,787400.0,29.7177,29.737,29.589,29.589,787400.0
2011-01-26 14:30:00,45.99,46.17,45.95,46.11,477000.0,29.5954,29.7112,29.5696,29.6726,477000.0
2011-01-26 14:40:00,46.1,46.16,46.06,46.13,460300.0,29.6662,29.7048,29.6404,29.6855,460300.0
2011-01-26 14:50:00,46.13,46.22,46.1,46.2,575700.0,29.6855,29.7434,29.6662,29.7305,575700.0
2011-01-26 15:00:00,46.19,46.28,46.13,46.24,752200.0,29.7241,29.782,29.6855,29.7563,752200.0
2011-01-26 15:10:00,46.25,46.3,46.17,46.17,638400.0,29.7627,29.7949,29.7112,29.7112,638400.0
2011-01-26 15:20:00,46.17,46.3,46.17,46.24,484900.0,29.7112,29.7949,29.7112,29.7563,484900.0
2011-01-26 15:30:00,46.24,46.26,46.06,46.11,767700.0,29.7563,29.7691,29.6404,29.6726,767700.0
2011-01-26 15:40:00,46.1,46.18,46.03,46.17,739500.0,29.6662,29.7177,29.6211,29.7112,739500.0
2011-01-26 15:50:00,46.17,46.18,46.02,46.03,1347100.0,29.7112,29.7177,29.6147,29.6211,1347100.0
2011-01-27 09:30:00,46.36,46.39,45.8,46.05,1039000.0,29.8335,29.8528,29.4731,29.634,1039000.0
2011-01-27 09:40:00,46.04,46.16,45.8,45.97,739400.0,29.6276,29.7048,29.4731,29.5825,739400.0
2011-01-27 09:50:00,45.97,46.25,45.75,46.2,990400.0,29.5825,29.7627,29.4409,29.7305,990400.0
2011-01-27 10:00:00,46.21,46.25,45.87,45.92,770400.0,29.737,29.7627,29.5182,29.5503,770400.0
2011-01-27 10:10:00,45.92,45.97,45.6,45.79,1029000.0,29.5503,29.5825,29.3444,29.4667,1029000.0
2011-01-27 10:20:00,45.8,45.88,45.65,45.86,771200.0,29.4731,29.5246,29.3766,29.5117,771200.0
2011-01-27 10:30:00,45.87,45.88,45.68,45.72,383000.0,29.5182,29.5246,29.3959,29.4216,383000.0
2011-01-27 10:40:00,45.71,45.72,45.51,45.57,700000.0,29.4152,29.4216,29.2865,29.3251,700000.0
2011-01-27 10:50:00,45.58,45.8,45.58,45.72,365700.0,29.3315,29.4731,29.3315,29.4216,365700.0
2011-01-27 11:00:00,45.73,45.74,45.44,45.48,661400.0,29.4281,29.4345,29.2415,29.2672,661400.0
2011-01-27 11:10:00,45.48,45.58,45.29,45.39,604100.0,29.2672,29.3315,29.1449,29.2093,604100.0
2011-01-27 11:20:00,45.38,45.5,45.29,45.45,480200.0,29.2028,29.2801,29.1449,29.2479,480200.0
2011-01-27 11:30:00,45.45,45.69,45.41,45.67,439000.0,29.2479,29.4023,29.2221,29.3895,439000.0
2011-01-27 11:40:00,45.67,45.76,45.61,45.63,313000.0,29.3895,29.4474,29.3508,29.3637,313000.0
2011-01-27 11:50:00,45.64,45.74,45.56,45.69,412100.0,29.3702,29.4345,29.3187,29.4023,412100.0
2011-01-27 12:00:00,45.69,45.75,45.67,45.7,236500.0,29.4023,29.4409,29.3895,29.4088,236500.0
2011-01-27 12:10:00,45.71,45.85,45.7,45.85,321100.0,29.4152,29.5053,29.4088,29.5053,321100.0
2011-01-27 12:20:00,45.85,45.88,45.76,45.83,312700.0,29.5053,29.5246,29.4474,29.4924,312700.0
2011-01-27 12:30:00,45.82,46.08,45.81,46.04,649100.0,29.486,29.6533,29.4796,29.6276,649100.0
2011-01-27 12:40:00,46.03,46.08,45.98,46.04,324600.0,29.6211,29.6533,29.589,29.6276,324600.0
2011-01-27 12:50:00,46.03,46.26,46.03,46.24,467900.0,29.6211,29.7691,29.6211,29.7563,467900.0
2011-01-27 13:00:00,46.24,46.28,46.2,46.28,341800.0,29.7563,29.782,29.7305,29.782,341800.0
2011-01-27 13:10:00,46.29,46.73,46.28,46.72,1334100.0,29.7884,30.0716,29.782,30.0652,1334100.0
2011-01-27 13:20:00,46.72,46.8,46.53,46.72,862500.0,30.0652,30.1166,29.9429,30.0652,862500.0
2011-01-27 13:30:00,46.71,46.81,46.46,46.52,667800.0,30.0587,30.1231,29.8978,29.9364,667800.0
2011-01-27 13:40:00,46.51,46.74,46.45,46.73,397200.0,29.93,30.078,29.8914,30.0716,397200.0
2011-01-27 13:50:00,46.73,46.78,46.5,46.59,515700.0,30.0716,30.1038,29.9236,29.9815,515700.0
2011-01-27 14:00:00,46.6,46.71,46.53,46.57,348000.0,29.9879,30.0587,29.9429,29.9686,348000.0
2011-01-27 14:10:00,46.57,46.64,46.48,46.57,301800.0,29.9686,30.0137,29.9107,29.9686,301800.0
2011-01-27 14:20:00,46.57,46.61,46.45,46.47,301300.0,29.9686,29.9944,29.8914,29.9043,301300.0
2011-01-27 14:30:00,46.46,46.55,46.36,46.53,434200.0,29.8978,29.9558,29.8335,29.9429,434200.0
2011-01-27 14:40:00,46.52,46.65,46.46,46.6,362300.0,29.9364,30.0201,29.8978,29.9879,362300.0
2011-01-27 14:50:00,46.6,46.68,46.52,46.64,307500.0,29.9879,30.0394,29.9364,30.0137,307500.0
2011-01-27 15:00:00,46.64,46.65,46.48,46.63,340400.0,30.0137,30.0201,29.9107,30.0072,340400.0
2011-01-27 15:10:00,46.63,46.8,46.62,46.7,557200.0,30.0072,30.1166,30.0008,30.0523,557200.0
2011-01-27 15:20:00,46.7,46.88,46.67,46.83,722900.0,30.0523,30.1681,30.033,30.1359,722900.0
2011-01-27 15:30:00,46.81,46.98,46.79,46.97,954700.0,30.1231,30.2325,30.1102,30.226,954700.0
2011-01-27 15:40:00,46.97,47.13,46.95,47.03,1237200.0,30.226,30.329,30.2132,30.2646,1237200.0
2011-01-27 15:50:00,47.02,47.11,46.86,46.89,1140500.0,30.2582,30.3161,30.1552,30.1746,1140500.0
2011-01-28 09:30:00,46.65,47.22,46.56,46.9,1459100.0,30.0201,30.3869,29.9622,30.181,1459100.0
2011-01-28 09:40:00,46.9,47.17,46.76,46.94,773200.0,30.181,30.3547,30.0909,30.2067,773200.0
2011-01-28 09:50:00,46.94,47.08,46.8,46.89,835700.0,30.2067,30.2968,30.1166,30.1746,835700.0
2011-01-28 10:00:00,46.88,46.88,46.53,46.61,1005800.0,30.1681,30.1681,29.9429,29.9944,1005800.0
2011-01-28 10:10:00,46.61,46.73,46.55,46.58,669200.0,29.9944,30.0716,29.9558,29.9751,669200.0
2011-01-28 10:20:00,46.59,46.59,46.13,46.16,1590000.0,29.9815,29.9815,29.6855,29.7048,1590000.0
2011-01-28 10:30:00,46.16,46.29,46.08,46.24,633300.0,29.7048,29.7884,29.6533,29.7563,633300.0
2011-01-28 10:40:00,46.23,46.31,46.05,46.14,569000.0,29.7498,29.8013,29.634,29.6919,569000.0
2011-01-28 10:50:00,46.15,46.18,45.92,45.96,726500.0,29.6983,29.7177,29.5503,29.5761,726500.0
2011-01-28 11:00:00,45.96,46.2,45.8,46.16,699900.0,29.5761,29.7305,29.4731,29.7048,699900.0
2011-01-28 11:10:00,46.17,46.24,46.1,46.23,676100.0,29.7112,29.7563,29.6662,29.7498,676100.0
2011-01-28 11:20:00,46.23,46.25,46.12,46.15,398900.0,29.7498,29.7627,29.679,29.6983,398900.0
2011-01-28 11:30:00,46.15,46.16,45.82,45.87,873300.0,29.6983,29.7048,29.486,29.5182,873300.0
2011-01-28 11:40:00,45.87,45.92,45.6,45.62,818100.0,29.5182,29.5503,29.3444,29.3573,818100.0
2011-01-28 11:50:00,45.62,45.69,45.47,45.61,1041800.0,29.3573,29.4023,29.2608,29.3508,1041800.0
2011-01-28 12:00:00,45.61,45.63,45.46,45.51,989300.0,29.3508,29.3637,29.2543,29.2865,989300.0
2011-01-28 12:10:00,45.51,45.65,45.5,45.6,679400.0,29.2865,29.3766,29.2801,29.3444,679400.0
2011-01-28 12:20:00,45.6,45.69,45.5,45.55,665700.0,29.3444,29.4023,29.2801,29.3122,665700.0
2011-01-28 12:30:00,45.55,45.65,45.52,45.6,475600.0,29.3122,29.3766,29.2929,29.3444,475600.0
2011-01-28 12:40:00,45.61,45.91,45.58,45.84,778700.0,29.3508,29.5439,29.3315,29.4989,778700.0
2011-01-28 12:50:00,45.85,45.89,45.66,45.78,432000.0,29.5053,29.531,29.383,29.4602,432000.0
2011-01-28 13:00:00,45.79,45.8,45.5,45.5,403300.0,29.4667,29.4731,29.2801,29.2801,403300.0
2011-01-28 13:10:00,45.51,45.69,45.45,45.58,685100.0,29.2865,29.4023,29.2479,29.3315,685100.0
2011-01-28 13:20:00,45.58,45.6,45.39,45.44,597100.0,29.3315,29.3444,29.2093,29.2415,597100.0
2011-01-28 13:30:00,45.44,45.55,45.4,45.42,295200.0,29.2415,29.3122,29.2157,29.2286,295200.0
2011-01-28 13:40:00,45.42,45.59,45.41,45.5,482400.0,29.2286,29.338,29.2221,29.2801,482400.0
2011-01-28 13:50:00,45.51,45.74,45.51,45.72,402500.0,29.2865,29.4345,29.2865,29.4216,402500.0
2011-01-28 14:00:00,45.71,45.72,45.54,45.55,490200.0,29.4152,29.4216,29.3058,29.3122,490200.0
2011-01-28 14:10:00,45.55,45.68,45.5,45.63,309300.0,29.3122,29.3959,29.2801,29.3637,309300.0
2011-01-28 14:20:00,45.64,45.66,45.52,45.54,384500.0,29.3702,29.383,29.2929,29.3058,384500.0
2011-01-28 14:30:00,45.54,45.54,45.42,45.45,342800.0,29.3058,29.3058,29.2286,29.2479,342800.0
2011-01-28 14:40:00,45.46,45.72,45.44,45.66,499800.0,29.2543,29.4216,29.2415,29.383,499800.0
2011-01-28 14:50:00,45.66,45.69,45.52,45.65,332200.0,29.383,29.4023,29.2929,29.3766,332200.0
2011-01-28 15:00:00,45.65,45.7,45.57,45.62,308800.0,29.3766,29.4088,29.3251,29.3573,308800.0
2011-01-28 15:10:00,45.61,45.69,45.53,45.61,648800.0,29.3508,29.4023,29.2994,29.3508,648800.0
2011-01-28 15:20:00,45.6,45.64,45.53,45.58,584900.0,29.3444,29.3702,29.2994,29.3315,584900.0
2011-01-28 15:30:00,45.58,45.62,45.52,45.58,696000.0,29.3315,29.3573,29.2929,29.3315,696000.0
2011-01-28 15:40:00,45.58,45.68,45.46,45.66,1014100.0,29.3315,29.3959,29.2543,29.383,1014100.0
2011-01-28 15:50:00,45.66,45.67,45.57,45.59,1361900.0,29.383,29.3895,29.3251,29.338,1361900.0
2011-01-31 09:30:00,45.89,46.16,45.8,45.92,995700.0,29.531,29.7048,29.4731,29.5503,995700.0
2011-01-31 09:40:00,45.91,46.2,45.65,46.0,930900.0,29.5439,29.7305,29.3766,29.6018,930900.0
2011-01-31 09:50:00,46.0,46.38,46.0,46.27,1047300.0,29.6018,29.8464,29.6018,29.7756,1047300.0
2011-01-31 10:00:00,46.27,46.67,46.21,46.41,1154700.0,29.7756,30.033,29.737,29.8657,1154700.0
2011-01-31 10:10:00,46.42,46.5,46.15,46.33,623100.0,29.8721,29.9236,29.6983,29.8142,623100.0
2011-01-31 10:20:00,46.33,46.7,46.33,46.59,786500.0,29.8142,30.0523,29.8142,29.9815,786500.0
2011-01-31 10:30:00,46.59,46.7,46.46,46.67,642700.0,29.9815,30.0523,29.8978,30.033,642700.0
2011-01-31 10:40:00,46.67,46.77,46.24,46.42,1066700.0,30.033,30.0973,29.7563,29.8721,1066700.0
2011-01-31 10:50:00,46.42,46.73,46.39,46.62,899600.0,29.8721,30.0716,29.8528,30.0008,899600.0
2011-01-31 11:00:00,46.62,46.88,46.57,46.78,664300.0,30.0008,30.1681,29.9686,30.1038,664300.0
2011-01-31 11:10:00,46.78,46.84,46.7,46.71,394700.0,30.1038,30.1424,30.0523,30.0587,394700.0
2011-01-31 11:20:00,46.71,46.79,46.65,46.72,303400.0,30.0587,30.1102,30.0201,30.0652,303400.0
2011-01-31 11:30:00,46.73,46.75,46.52,46.57,394000.0,30.0716,30.0845,29.9364,29.9686,394000.0
2011-01-31 11:40:00,46.56,46.65,46.47,46.53,348200.0,29.9622,30.0201,29.9043,29.9429,348200.0
2011-01-31 11:50:00,46.53,46.59,46.47,46.5,201200.0,29.9429,29.9815,29.9043,29.9236,201200.0
2011-01-31 12:00:00,46.51,46.7,46.5,46.6,333100.0,29.93,30.0523,29.9236,29.9879,333100.0
2011-01-31 12:10:00,46.6,46.7,46.59,46.69,280000.0,29.9879,30.0523,29.9815,30.0458,280000.0
2011-01-31 12:20:00,46.7,46.72,46.56,46.63,344200.0,30.0523,30.0652,29.9622,30.0072,344200.0
2011-01-31 12:30:00,46.62,46.65,46.51,46.55,326600.0,30.0008,30.0201,29.93,29.9558,326600.0
2011-01-31 12:40:00,46.55,46.56,46.44,46.46,281300.0,29.9558,29.9622,29.885,29.8978,281300.0
2011-01-31 12:50:00,46.46,46.55,46.41,46.41,254700.0,29.8978,29.9558,29.8657,29.8657,254700.0
2011-01-31 13:00:00,46.41,46.59,46.4,46.5,292300.0,29.8657,29.9815,29.8592,29.9236,292300.0
2011-01-31 13:10:00,46.5,46.53,46.43,46.44,188900.0,29.9236,29.9429,29.8785,29.885,188900.0
2011-01-31 13:20:00,46.43,46.53,46.41,46.51,220600.0,29.8785,29.9429,29.8657,29.93,220600.0
2011-01-31 13:30:00,46.52,46.56,46.46,46.52,331000.0,29.9364,29.9622,29.8978,29.9364,331000.0
2011-01-31 13:40:00,46.52,46.59,46.48,46.58,197100.0,29.9364,29.9815,29.9107,29.9751,197100.0
2011-01-31 13:50:00,46.58,46.6,46.48,46.51,235200.0,29.9751,29.9879,29.9107,29.93,235200.0
2011-01-31 14:00:00,46.52,46.64,46.51,46.52,229400.0,29.9364,30.0137,29.93,29.9364,229400.0
2011-01-31 14:10:00,46.52,46.53,46.4,46.44,318500.0,29.9364,29.9429,29.8592,29.885,318500.0
2011-01-31 14:20:00,46.44,46.46,46.34,46.38,265200.0,29.885,29.8978,29.8206,29.8464,265200.0
2011-01-31 14:30:00,46.37,46.49,46.33,46.43,503800.0,29.8399,29.9171,29.8142,29.8785,503800.0
2011-01-31 14:40:00,46.43,46.43,46.25,46.26,263800.0,29.8785,29.8785,29.7627,29.7691,263800.0
2011-01-31 14:50:00,46.25,46.35,46.15,46.29,455600.0,29.7627,29.8271,29.6983,29.7884,455600.0
2011-01-31 15:00:00,46.29,46.41,46.29,46.38,371200.0,29.7884,29.8657,29.7884,29.8464,371200.0
2011-01-31 15:10:00,46.38,46.5,46.35,46.44,297600.0,29.8464,29.9236,29.8271,29.885,297600.0
2011-01-31 15:20:00,46.44,46.48,46.33,46.35,439300.0,29.885,29.9107,29.8142,29.8271,439300.0
2011-01-31 15:30:00,46.34,46.37,46.23,46.33,433100.0,29.8206,29.8399,29.7498,29.8142,433100.0
2011-01-31 15:40:00,46.33,46.42,46.3,46.35,514000.0,29.8142,29.8721,29.7949,29.8271,514000.0
2011-01-31 15:50:00,46.35,46.48,46.3,46.46,1000300.0,29.8271,29.9107,29.7949,29.8978,1000300.0
2011-02-01 09:30:00,47.34,47.68,47.13,47.41,1938000.0,30.4641,30.6829,30.329,30.5092,1938000.0
2011-02-01 09:40:00,47.42,47.46,47.0,47.14,1303500.0,30.5156,30.5414,30.2453,30.3354,1303500.0
2011-02-01 09:50:00,47.12,47.39,47.1,47.36,1030400.0,30.3226,30.4963,30.3097,30.477,1030400.0
2011-02-01 10:00:00,47.35,47.44,47.11,47.24,820900.0,30.4706,30.5285,30.3161,30.3998,820900.0
2011-02-01 10:10:00,47.23,47.35,47.18,47.33,568800.0,30.3933,30.4706,30.3612,30.4577,568800.0
2011-02-01 10:20:00,47.34,47.52,47.33,47.45,867100.0,30.4641,30.58,30.4577,30.5349,867100.0
2011-02-01 10:30:00,47.45,47.57,47.42,47.57,869000.0,30.5349,30.6121,30.5156,30.6121,869000.0
2011-02-01 10:40:00,47.57,47.92,47.53,47.85,1236500.0,30.6121,30.8374,30.5864,30.7923,1236500.0
2011-02-01 10:50:00,47.86,48.25,47.83,48.18,1497300.0,30.7988,31.0497,30.7795,31.0047,1497300.0
2011-02-01 11:00:00,48.17,48.24,47.98,48.15,802200.0,30.9983,31.0433,30.876,30.9854,802200.0
2011-02-01 11:10:00,48.15,48.25,47.85,48.06,1545600.0,30.9854,31.0497,30.7923,30.9275,1545600.0
2011-02-01 11:20:00,48.06,48.33,48.06,48.26,809600.0,30.9275,31.1012,30.9275,31.0562,809600.0
2011-02-01 11:30:00,48.26,48.51,48.22,48.5,1003600.0,31.0562,31.2171,31.0304,31.2106,1003600.0
2011-02-01 11:40:00,48.5,48.6,48.42,48.45,1000500.0,31.2106,31.275,31.1591,31.1784,1000500.0
2011-02-01 11:50:00,48.46,48.54,48.4,48.47,496400.0,31.1849,31.2364,31.1463,31.1913,496400.0
2011-02-01 12:00:00,48.47,48.53,48.12,48.45,1113900.0,31.1913,31.2299,30.9661,31.1784,1113900.0
2011-02-01 12:10:00,48.45,48.58,48.41,48.53,636000.0,31.1784,31.2621,31.1527,31.2299,636000.0
2011-02-01 12:20:00,48.53,48.61,48.5,48.6,603900.0,31.2299,31.2814,31.2106,31.275,603900.0
2011-02-01 12:30:00,48.6,48.65,48.54,48.63,366200.0,31.275,31.3071,31.2364,31.2943,366200.0
2011-02-01 12:40:00,48.63,48.63,48.54,48.55,344000.0,31.2943,31.2943,31.2364,31.2428,344000.0
2011-02-01 12:50:00,48.55,48.78,48.54,48.78,751000.0,31.2428,31.3908,31.2364,31.3908,751000.0
2011-02-01 13:00:00,48.77,48.81,48.6,48.65,572100.0,31.3844,31.4101,31.275,31.3071,572100.0
2011-02-01 13:10:00,48.65,48.71,48.52,48.53,505000.0,31.3071,31.3458,31.2235,31.2299,505000.0
2011-02-01 13:20:00,48.54,48.65,48.48,48.59,495800.0,31.2364,31.3071,31.1977,31.2685,495800.0
2011-02-01 13:30:00,48.59,48.63,48.54,48.56,307400.0,31.2685,31.2943,31.2364,31.2492,307400.0
2011-02-01 13:40:00,48.56,48.65,48.54,48.57,297200.0,31.2492,31.3071,31.2364,31.2557,297200.0
2011-02-01 13:50:00,48.56,48.59,48.48,48.5,237800.0,31.2492,31.2685,31.1977,31.2106,237800.0
2011-02-01 14:00:00,48.49,48.54,48.45,48.51,306100.0,31.2042,31.2364,31.1784,31.2171,306100.0
2011-02-01 14:10:00,48.51,48.69,48.5,48.6,372100.0,31.2171,31.3329,31.2106,31.275,372100.0
2011-02-01 14:20:00,48.61,48.67,48.54,48.56,265900.0,31.2814,31.32,31.2364,31.2492,265900.0
2011-02-01 14:30:00,48.56,48.73,48.56,48.63,499400.0,31.2492,31.3586,31.2492,31.2943,499400.0
2011-02-01 14:40:00,48.63,48.76,48.63,48.68,411300.0,31.2943,31.3779,31.2943,31.3264,411300.0
2011-02-01 14:50:00,48.67,48.71,48.59,48.68,494300.0,31.32,31.3458,31.2685,31.3264,494300.0
2011-02-01 15:00:00,48.68,48.75,48.62,48.74,388600.0,31.3264,31.3715,31.2878,31.3651,388600.0
2011-02-01 15:10:00,48.75,48.77,48.68,48.7,327000.0,31.3715,31.3844,31.3264,31.3393,327000.0
2011-02-01 15:20:00,48.7,48.72,48.66,48.7,444800.0,31.3393,31.3522,31.3136,31.3393,444800.0
2011-02-01 15:30:00,48.69,48.88,48.68,48.84,810900.0,31.3329,31.4552,31.3264,31.4294,810900.0
2011-02-01 15:40:00,48.84,49.25,48.82,49.24,1978300.0,31.4294,31.6933,31.4165,31.6868,1978300.0
2011-02-01 15:50:00,49.24,49.26,49.0,49.07,1786500.0,31.6868,31.6997,31.5324,31.5774,1786500.0
2011-02-02 09:30:00,49.1,49.29,48.4,48.46,1779900.0,31.5967,31.719,31.1463,31.1849,1779900.0
2011-02-02 09:40:00,48.43,48.8,48.18,48.78,1615300.0,31.1656,31.4037,31.0047,31.3908,1615300.0
2011-02-02 09:50:00,48.77,48.92,48.69,48.83,1091700.0,31.3844,31.4809,31.3329,31.423,1091700.0
2011-02-02 10:00:00,48.83,48.87,48.44,48.65,1068100.0,31.423,31.4487,31.172,31.3071,1068100.0
2011-02-02 10:10:00,48.65,48.78,48.55,48.72,565200.0,31.3071,31.3908,31.2428,31.3522,565200.0
2011-02-02 10:20:00,48.72,48.76,48.41,48.65,662500.0,31.3522,31.3779,31.1527,31.3071,662500.0
2011-02-02 10:30:00,48.64,48.66,48.45,48.45,464900.0,31.3007,31.3136,31.1784,31.1784,464900.0
2011-02-02 10:40:00,48.45,48.6,48.3,48.33,530400.0,31.1784,31.275,31.0819,31.1012,530400.0
2011-02-02 10:50:00,48.34,48.38,48.27,48.32,641800.0,31.1077,31.1334,31.0626,31.0948,641800.0
2011-02-02 11:00:00,48.32,48.33,48.01,48.06,809900.0,31.0948,31.1012,30.8953,30.9275,809900.0
2011-02-02 11:10:00,48.05,48.35,47.9,48.3,1000000.0,30.921,31.1141,30.8245,31.0819,1000000.0
2011-02-02 11:20:00,48.3,48.47,48.22,48.45,570300.0,31.0819,31.1913,31.0304,31.1784,570300.0
2011-02-02 11:30:00,48.44,48.65,48.41,48.5,635300.0,31.172,31.3071,31.1527,31.2106,635300.0
2011-02-02 11:40:00,48.5,48.54,48.4,48.51,295800.0,31.2106,31.2364,31.1463,31.2171,295800.0
2011-02-02 11:50:00,48.51,48.64,48.5,48.6,338800.0,31.2171,31.3007,31.2106,31.275,338800.0
2011-02-02 12:00:00,48.61,48.71,48.54,48.7,301600.0,31.2814,31.3458,31.2364,31.3393,301600.0
2011-02-02 12:10:00,48.71,48.82,48.69,48.7,401600.0,31.3458,31.4165,31.3329,31.3393,401600.0
2011-02-02 12:20:00,48.7,48.7,48.43,48.46,381400.0,31.3393,31.3393,31.1656,31.1849,381400.0
2011-02-02 12:30:00,48.47,48.8,48.46,48.78,342900.0,31.1913,31.4037,31.1849,31.3908,342900.0
2011-02-02 12:40:00,48.78,48.8,48.59,48.7,223400.0,31.3908,31.4037,31.2685,31.3393,223400.0
2011-02-02 12:50:00,48.7,48.8,48.68,48.78,226800.0,31.3393,31.4037,31.3264,31.3908,226800.0
2011-02-02 13:00:00,48.78,48.86,48.75,48.81,394800.0,31.3908,31.4423,31.3715,31.4101,394800.0
2011-02-02 13:10:00,48.81,49.24,48.8,49.24,1152300.0,31.4101,31.6868,31.4037,31.6868,1152300.0
2011-02-02 13:20:00,49.23,49.46,49.18,49.28,1039400.0,31.6804,31.8284,31.6482,31.7126,1039400.0
2011-02-02 13:30:00,49.29,49.43,49.2,49.35,639900.0,31.719,31.8091,31.6611,31.7576,639900.0
2011-02-02 13:40:00,49.36,49.36,49.15,49.25,450900.0,31.764,31.764,31.6289,31.6933,450900.0
2011-02-02 13:50:00,49.26,49.33,49.23,49.28,465400.0,31.6997,31.7447,31.6804,31.7126,465400.0
2011-02-02 14:00:00,49.28,49.35,49.25,49.3,313800.0,31.7126,31.7576,31.6933,31.7254,313800.0
2011-02-02 14:10:00,49.3,49.45,49.29,49.41,585000.0,31.7254,31.822,31.719,31.7962,585000.0
2011-02-02 14:20:00,49.41,49.73,49.36,49.71,1142300.0,31.7962,32.0021,31.764,31.9893,1142300.0
2011-02-02 14:30:00,49.71,49.79,49.58,49.67,690100.0,31.9893,32.0408,31.9056,31.9635,690100.0
2011-02-02 14:40:00,49.67,49.74,49.61,49.64,339500.0,31.9635,32.0086,31.9249,31.9442,339500.0
2011-02-02 14:50:00,49.65,49.73,49.6,49.72,484000.0,31.9507,32.0021,31.9185,31.9957,484000.0
2011-02-02 15:00:00,49.71,49.8,49.67,49.8,547000.0,31.9893,32.0472,31.9635,32.0472,547000.0
2011-02-02 15:10:00,49.8,49.85,49.7,49.79,712000.0,32.0472,32.0794,31.9828,32.0408,712000.0
2011-02-02 15:20:00,49.79,49.83,49.48,49.51,837700.0,32.0408,32.0665,31.8413,31.8606,837700.0
2011-02-02 15:30:00,49.51,49.55,49.31,49.43,950400.0,31.8606,31.8863,31.7319,31.8091,950400.0
2011-02-02 15:40:00,49.43,49.56,49.4,49.54,752600.0,31.8091,31.8927,31.7898,31.8799,752600.0
2011-02-02 15:50:00,49.54,49.55,49.4,49.43,1035900.0,31.8799,31.8863,31.7898,31.8091,1035900.0
2011-02-03 09:30:00,49.94,50.4,49.76,50.33,2634400.0,32.1373,32.4333,32.0214,32.3883,2634400.0
2011-02-03 09:40:00,50.31,50.51,50.2,50.47,1720100.0,32.3754,32.5041,32.3046,32.4783,1720100.0
2011-02-03 09:50:00,50.47,50.65,50.28,50.36,1845600.0,32.4783,32.5942,32.3561,32.4076,1845600.0
2011-02-03 10:00:00,50.36,50.47,49.55,49.96,2239700.0,32.4076,32.4783,31.8863,32.1502,2239700.0
2011-02-03 10:10:00,49.96,50.37,49.86,50.17,1694400.0,32.1502,32.414,32.0858,32.2853,1694400.0
2011-02-03 10:20:00,50.17,50.48,50.15,50.43,1444500.0,32.2853,32.4848,32.2724,32.4526,1444500.0
2011-02-03 10:30:00,50.43,50.46,50.22,50.4,945800.0,32.4526,32.4719,32.3175,32.4333,945800.0
2011-02-03 10:40:00,50.39,50.6,50.36,50.44,1461500.0,32.4269,32.562,32.4076,32.459,1461500.0
2011-02-03 10:50:00,50.45,50.47,50.14,50.33,813200.0,32.4655,32.4783,32.266,32.3883,813200.0
2011-02-03 11:00:00,50.33,50.34,50.11,50.19,544500.0,32.3883,32.3947,32.2467,32.2982,544500.0
2011-02-03 11:10:00,50.19,50.2,50.05,50.12,502400.0,32.2982,32.3046,32.2081,32.2531,502400.0
2011-02-03 11:20:00,50.12,50.2,49.94,50.04,591500.0,32.2531,32.3046,32.1373,32.2016,591500.0
2011-02-03 11:30:00,50.03,50.31,50.02,50.25,641200.0,32.1952,32.3754,32.1888,32.3368,641200.0
2011-02-03 11:40:00,50.24,50.33,50.16,50.2,410800.0,32.3303,32.3883,32.2789,32.3046,410800.0
2011-02-03 11:50:00,50.2,50.29,50.17,50.22,329400.0,32.3046,32.3625,32.2853,32.3175,329400.0
2011-02-03 12:00:00,50.23,50.28,50.05,50.11,382000.0,32.3239,32.3561,32.2081,32.2467,382000.0
2011-02-03 12:10:00,50.11,50.16,50.03,50.13,300200.0,32.2467,32.2789,32.1952,32.2595,300200.0
2011-02-03 12:20:00,50.12,50.13,50.05,50.09,322500.0,32.2531,32.2595,32.2081,32.2338,322500.0
2011-02-03 12:30:00,50.1,50.13,50.03,50.1,396100.0,32.2402,32.2595,32.1952,32.2402,396100.0
2011-02-03 12:40:00,50.1,50.14,50.01,50.14,346600.0,32.2402,32.266,32.1823,32.266,346600.0
2011-02-03 12:50:00,50.15,50.26,50.08,50.18,729800.0,32.2724,32.3432,32.2274,32.2917,729800.0
2011-02-03 13:00:00,50.17,50.27,50.15,50.17,519200.0,32.2853,32.3496,32.2724,32.2853,519200.0
2011-02-03 13:10:00,50.17,50.21,50.14,50.21,333400.0,32.2853,32.311,32.266,32.311,333400.0
2011-02-03 13:20:00,50.2,50.3,50.17,50.27,341300.0,32.3046,32.3689,32.2853,32.3496,341300.0
2011-02-03 13:30:00,50.28,50.32,50.22,50.29,496600.0,32.3561,32.3818,32.3175,32.3625,496600.0
2011-02-03 13:40:00,50.29,50.3,50.18,50.21,475000.0,32.3625,32.3689,32.2917,32.311,475000.0
2011-02-03 13:50:00,50.21,50.31,50.2,50.3,290300.0,32.311,32.3754,32.3046,32.3689,290300.0
2011-02-03 14:00:00,50.3,50.33,50.25,50.3,402600.0,32.3689,32.3883,32.3368,32.3689,402600.0
2011-02-03 14:10:00,50.31,50.4,50.31,50.4,522600.0,32.3754,32.4333,32.3754,32.4333,522600.0
2011-02-03 14:20:00,50.4,50.49,50.39,50.46,473500.0,32.4333,32.4912,32.4269,32.4719,473500.0
2011-02-03 14:30:00,50.47,50.56,50.4,50.42,887700.0,32.4783,32.5363,32.4333,32.4462,887700.0
2011-02-03 14:40:00,50.43,50.49,50.33,50.45,479500.0,32.4526,32.4912,32.3883,32.4655,479500.0
2011-02-03 14:50:00,50.46,50.52,50.41,50.49,571300.0,32.4719,32.5105,32.4397,32.4912,571300.0
2011-02-03 15:00:00,50.49,50.63,50.48,50.57,814900.0,32.4912,32.5813,32.4848,32.5427,814900.0
2011-02-03 15:10:00,50.58,50.59,50.44,50.47,712500.0,32.5491,32.5556,32.459,32.4783,712500.0
2011-02-03 15:20:00,50.47,50.5,50.26,50.3,1303600.0,32.4783,32.4977,32.3432,32.3689,1303600.0
2011-02-03 15:30:00,50.31,50.45,50.22,50.22,1146700.0,32.3754,32.4655,32.3175,32.3175,1146700.0
2011-02-03 15:40:00,50.22,50.4,50.21,50.28,1245900.0,32.3175,32.4333,32.311,32.3561,1245900.0
2011-02-03 15:50:00,50.27,50.38,50.24,50.31,1913200.0,32.3496,32.4204,32.3303,32.3754,1913200.0
2011-02-04 09:30:00,47.43,47.75,46.66,47.36,5966700.0,30.5221,30.728,30.0265,30.477,5966700.0
2011-02-04 09:40:00,47.35,47.42,46.41,46.9,4558700.0,30.4706,30.5156,29.8657,30.181,4558700.0
2011-02-04 09:50:00,46.88,47.12,46.76,47.08,2261400.0,30.1681,30.3226,30.0909,30.2968,2261400.0
2011-02-04 10:00:00,47.08,47.11,46.55,46.87,2148200.0,30.2968,30.3161,29.9558,30.1617,2148200.0
2011-02-04 10:10:00,46.87,46.92,46.5,46.6,1933900.0,30.1617,30.1939,29.9236,29.9879,1933900.0
2011-02-04 10:20:00,46.6,46.87,46.59,46.79,1318000.0,29.9879,30.1617,29.9815,30.1102,1318000.0
2011-02-04 10:30:00,46.79,47.03,46.76,47.0,1337600.0,30.1102,30.2646,30.0909,30.2453,1337600.0
2011-02-04 10:40:00,46.98,47.09,46.94,47.0,1228900.0,30.2325,30.3033,30.2067,30.2453,1228900.0
2011-02-04 10:50:00,46.98,47.0,46.72,46.93,1129100.0,30.2325,30.2453,30.0652,30.2003,1129100.0
2011-02-04 11:00:00,46.92,47.15,46.83,47.11,1366700.0,30.1939,30.3419,30.1359,30.3161,1366700.0
2011-02-04 11:10:00,47.1,47.27,46.94,47.14,1424400.0,30.3097,30.4191,30.2067,30.3354,1424400.0
2011-02-04 11:20:00,47.15,47.38,47.09,47.29,1090700.0,30.3419,30.4899,30.3033,30.432,1090700.0
2011-02-04 11:30:00,47.29,47.3,47.07,47.09,725200.0,30.432,30.4384,30.2904,30.3033,725200.0
2011-02-04 11:40:00,47.09,47.18,46.97,47.11,572700.0,30.3033,30.3612,30.226,30.3161,572700.0
2011-02-04 11:50:00,47.11,47.11,46.85,46.97,730400.0,30.3161,30.3161,30.1488,30.226,730400.0
2011-02-04 12:00:00,46.97,47.02,46.95,46.97,369900.0,30.226,30.2582,30.2132,30.226,369900.0
2011-02-04 12:10:00,46.98,47.11,46.87,47.1,675000.0,30.2325,30.3161,30.1617,30.3097,675000.0
2011-02-04 12:20:00,47.1,47.21,47.07,47.13,546200.0,30.3097,30.3805,30.2904,30.329,546200.0
2011-02-04 12:30:00,47.13,47.13,47.01,47.08,346900.0,30.329,30.329,30.2518,30.2968,346900.0
2011-02-04 12:40:00,47.08,47.1,46.86,46.86,709700.0,30.2968,30.3097,30.1552,30.1552,709700.0
2011-02-04 12:50:00,46.86,46.95,46.85,46.93,575900.0,30.1552,30.2132,30.1488,30.2003,575900.0
2011-02-04 13:00:00,46.94,47.02,46.88,47.01,471800.0,30.2067,30.2582,30.1681,30.2518,471800.0
2011-02-04 13:10:00,47.02,47.06,46.96,46.99,542900.0,30.2582,30.2839,30.2196,30.2389,542900.0
2011-02-04 13:20:00,46.98,47.03,46.92,46.98,325300.0,30.2325,30.2646,30.1939,30.2325,325300.0
2011-02-04 13:30:00,46.98,46.99,46.78,46.86,852900.0,30.2325,30.2389,30.1038,30.1552,852900.0
2011-02-04 13:40:00,46.86,46.89,46.57,46.59,1214500.0,30.1552,30.1746,29.9686,29.9815,1214500.0
2011-02-04 13:50:00,46.59,46.7,46.5,46.56,882500.0,29.9815,30.0523,29.9236,29.9622,882500.0
2011-02-04 14:00:00,46.57,46.65,46.44,46.57,1032300.0,29.9686,30.0201,29.885,29.9686,1032300.0
2011-02-04 14:10:00,46.57,46.63,46.45,46.5,829900.0,29.9686,30.0072,29.8914,29.9236,829900.0
2011-02-04 14:20:00,46.5,46.55,46.37,46.5,1079400.0,29.9236,29.9558,29.8399,29.9236,1079400.0
2011-02-04 14:30:00,46.49,46.5,46.28,46.29,836500.0,29.9171,29.9236,29.782,29.7884,836500.0
2011-02-04 14:40:00,46.29,46.55,46.28,46.53,807700.0,29.7884,29.9558,29.782,29.9429,807700.0
2011-02-04 14:50:00,46.53,46.56,46.37,46.52,639300.0,29.9429,29.9622,29.8399,29.9364,639300.0
2011-02-04 15:00:00,46.52,46.56,46.38,46.44,629400.0,29.9364,29.9622,29.8464,29.885,629400.0
2011-02-04 15:10:00,46.45,46.48,46.31,46.43,698700.0,29.8914,29.9107,29.8013,29.8785,698700.0
2011-02-04 15:20:00,46.43,46.48,46.25,46.31,954100.0,29.8785,29.9107,29.7627,29.8013,954100.0
2011-02-04 15:30:00,46.32,46.39,46.27,46.31,820600.0,29.8077,29.8528,29.7756,29.8013,820600.0
2011-02-04 15:40:00,46.31,46.32,46.0,46.13,2561300.0,29.8013,29.8077,29.6018,29.6855,2561300.0
2011-02-04 15:50:00,46.14,46.14,45.94,46.03,2917400.0,29.6919,29.6919,29.5632,29.6211,2917400.0
2011-02-07 09:30:00,46.35,46.42,45.51,45.89,2229200.0,29.8271,29.8721,29.2865,29.531,2229200.0
2011-02-07 09:40:00,45.88,46.37,45.63,46.18,1830700.0,29.5246,29.8399,29.3637,29.7177,1830700.0
2011-02-07 09:50:00,46.18,46.31,45.75,45.77,1104900.0,29.7177,29.8013,29.4409,29.4538,1104900.0
2011-02-07 10:00:00,45.77,46.14,45.77,45.93,896300.0,29.4538,29.6919,29.4538,29.5568,896300.0
2011-02-07 10:10:00,45.92,45.92,45.7,45.72,575000.0,29.5503,29.5503,29.4088,29.4216,575000.0
2011-02-07 10:20:00,45.72,45.96,45.7,45.81,897800.0,29.4216,29.5761,29.4088,29.4796,897800.0
2011-02-07 10:30:00,45.82,46.3,45.8,46.3,1086000.0,29.486,29.7949,29.4731,29.7949,1086000.0
2011-02-07 10:40:00,46.31,46.35,46.11,46.17,926800.0,29.8013,29.8271,29.6726,29.7112,926800.0
2011-02-07 10:50:00,46.18,46.22,45.95,45.97,621800.0,29.7177,29.7434,29.5696,29.5825,621800.0
2011-02-07 11:00:00,46.0,46.12,45.96,46.09,503600.0,29.6018,29.679,29.5761,29.6597,503600.0
2011-02-07 11:10:00,46.09,46.25,46.09,46.19,575600.0,29.6597,29.7627,29.6597,29.7241,575600.0
2011-02-07 11:20:00,46.19,46.2,46.05,46.08,624500.0,29.7241,29.7305,29.634,29.6533,624500.0
2011-02-07 11:30:00,46.09,46.22,46.06,46.17,380100.0,29.6597,29.7434,29.6404,29.7112,380100.0
2011-02-07 11:40:00,46.17,46.24,46.09,46.14,384300.0,29.7112,29.7563,29.6597,29.6919,384300.0
2011-02-07 11:50:00,46.14,46.18,46.07,46.17,376600.0,29.6919,29.7177,29.6469,29.7112,376600.0
2011-02-07 12:00:00,46.17,46.28,46.16,46.27,437400.0,29.7112,29.782,29.7048,29.7756,437400.0
2011-02-07 12:10:00,46.27,46.48,46.15,46.38,904400.0,29.7756,29.9107,29.6983,29.8464,904400.0
2011-02-07 12:20:00,46.37,46.43,46.26,46.38,299600.0,29.8399,29.8785,29.7691,29.8464,299600.0
2011-02-07 12:30:00,46.38,46.44,46.34,46.4,290100.0,29.8464,29.885,29.8206,29.8592,290100.0
2011-02-07 12:40:00,46.4,46.63,46.37,46.62,1374600.0,29.8592,30.0072,29.8399,30.0008,1374600.0
2011-02-07 12:50:00,46.62,46.78,46.61,46.74,759300.0,30.0008,30.1038,29.9944,30.078,759300.0
2011-02-07 13:00:00,46.74,46.83,46.58,46.64,706700.0,30.078,30.1359,29.9751,30.0137,706700.0
2011-02-07 13:10:00,46.64,46.81,46.63,46.8,477600.0,30.0137,30.1231,30.0072,30.1166,477600.0
2011-02-07 13:20:00,46.8,46.9,46.71,46.77,586500.0,30.1166,30.181,30.0587,30.0973,586500.0
2011-02-07 13:30:00,46.77,46.8,46.55,46.58,457100.0,30.0973,30.1166,29.9558,29.9751,457100.0
2011-02-07 13:40:00,46.59,46.68,46.5,46.64,435100.0,29.9815,30.0394,29.9236,30.0137,435100.0
2011-02-07 13:50:00,46.64,46.76,46.53,46.69,324800.0,30.0137,30.0909,29.9429,30.0458,324800.0
2011-02-07 14:00:00,46.68,46.77,46.53,46.6,366600.0,30.0394,30.0973,29.9429,29.9879,366600.0
2011-02-07 14:10:00,46.6,46.6,46.46,46.49,271600.0,29.9879,29.9879,29.8978,29.9171,271600.0
2011-02-07 14:20:00,46.48,46.65,46.37,46.39,402900.0,29.9107,30.0201,29.8399,29.8528,402900.0
2011-02-07 14:30:00,46.39,46.46,46.32,46.33,302800.0,29.8528,29.8978,29.8077,29.8142,302800.0
2011-02-07 14:40:00,46.33,46.39,46.25,46.25,307900.0,29.8142,29.8528,29.7627,29.7627,307900.0
2011-02-07 14:50:00,46.25,46.35,46.04,46.12,554200.0,29.7627,29.8271,29.6276,29.679,554200.0
2011-02-07 15:00:00,46.12,46.22,46.06,46.2,380200.0,29.679,29.7434,29.6404,29.7305,380200.0
2011-02-07 15:10:00,46.2,46.2,45.99,46.01,567200.0,29.7305,29.7305,29.5954,29.6083,567200.0
2011-02-07 15:20:00,46.01,46.14,46.0,46.07,456600.0,29.6083,29.6919,29.6018,29.6469,456600.0
2011-02-07 15:30:00,46.08,46.21,46.01,46.08,408600.0,29.6533,29.737,29.6083,29.6533,408600.0
2011-02-07 15:40:00,46.08,46.2,46.02,46.2,643300.0,29.6533,29.7305,29.6147,29.7305,643300.0
2011-02-07 15:50:00,46.2,46.27,46.05,46.09,943600.0,29.7305,29.7756,29.634,29.6597,943600.0
2011-02-08 09:30:00,46.63,46.96,46.45,46.75,1618800.0,30.0072,30.2196,29.8914,30.0845,1618800.0
2011-02-08 09:40:00,46.74,46.75,46.49,46.73,1101200.0,30.078,30.0845,29.9171,30.0716,1101200.0
2011-02-08 09:50:00,46.72,46.73,46.54,46.63,726600.0,30.0652,30.0716,29.9493,30.0072,726600.0
2011-02-08 10:00:00,46.63,46.85,46.58,46.79,1146700.0,30.0072,30.1488,29.9751,30.1102,1146700.0
2011-02-08 10:10:00,46.79,46.94,46.69,46.89,886200.0,30.1102,30.2067,30.0458,30.1746,886200.0
2011-02-08 10:20:00,46.89,47.05,46.74,46.77,906900.0,30.1746,30.2775,30.078,30.0973,906900.0
2011-02-08 10:30:00,46.77,46.83,46.63,46.64,500600.0,30.0973,30.1359,30.0072,30.0137,500600.0
2011-02-08 10:40:00,46.65,46.9,46.63,46.85,476200.0,30.0201,30.181,30.0072,30.1488,476200.0
2011-02-08 10:50:00,46.85,46.85,46.72,46.73,322500.0,30.1488,30.1488,30.0652,30.0716,322500.0
2011-02-08 11:00:00,46.74,46.8,46.59,46.67,626900.0,30.078,30.1166,29.9815,30.033,626900.0
2011-02-08 11:10:00,46.67,46.77,46.66,46.73,297100.0,30.033,30.0973,30.0265,30.0716,297100.0
2011-02-08 11:20:00,46.72,46.85,46.72,46.82,335100.0,30.0652,30.1488,30.0652,30.1295,335100.0
2011-02-08 11:30:00,46.82,46.86,46.7,46.71,320400.0,30.1295,30.1552,30.0523,30.0587,320400.0
2011-02-08 11:40:00,46.7,46.76,46.6,46.74,446500.0,30.0523,30.0909,29.9879,30.078,446500.0
2011-02-08 11:50:00,46.74,46.77,46.68,46.72,285000.0,30.078,30.0973,30.0394,30.0652,285000.0
2011-02-08 12:00:00,46.72,46.77,46.69,46.73,414000.0,30.0652,30.0973,30.0458,30.0716,414000.0
2011-02-08 12:10:00,46.74,46.76,46.71,46.73,357800.0,30.078,30.0909,30.0587,30.0716,357800.0
2011-02-08 12:20:00,46.73,46.75,46.62,46.7,224300.0,30.0716,30.0845,30.0008,30.0523,224300.0
2011-02-08 12:30:00,46.7,46.71,46.62,46.66,235700.0,30.0523,30.0587,30.0008,30.0265,235700.0
2011-02-08 12:40:00,46.66,46.68,46.56,46.59,296100.0,30.0265,30.0394,29.9622,29.9815,296100.0
2011-02-08 12:50:00,46.6,46.73,46.6,46.7,207100.0,29.9879,30.0716,29.9879,30.0523,207100.0
2011-02-08 13:00:00,46.7,46.75,46.7,46.7,192700.0,30.0523,30.0845,30.0523,30.0523,192700.0
2011-02-08 13:10:00,46.71,46.72,46.58,46.59,344900.0,30.0587,30.0652,29.9751,29.9815,344900.0
2011-02-08 13:20:00,46.58,46.63,46.41,46.45,539800.0,29.9751,30.0072,29.8657,29.8914,539800.0
2011-02-08 13:30:00,46.45,46.48,46.21,46.25,922300.0,29.8914,29.9107,29.737,29.7627,922300.0
2011-02-08 13:40:00,46.26,46.36,46.23,46.35,597100.0,29.7691,29.8335,29.7498,29.8271,597100.0
2011-02-08 13:50:00,46.34,46.37,46.24,46.25,314600.0,29.8206,29.8399,29.7563,29.7627,314600.0
2011-02-08 14:00:00,46.25,46.31,46.16,46.26,523600.0,29.7627,29.8013,29.7048,29.7691,523600.0
2011-02-08 14:10:00,46.27,46.33,46.18,46.23,239300.0,29.7756,29.8142,29.7177,29.7498,239300.0
2011-02-08 14:20:00,46.24,46.3,46.16,46.21,277600.0,29.7563,29.7949,29.7048,29.737,277600.0
2011-02-08 14:30:00,46.22,46.24,46.09,46.21,621300.0,29.7434,29.7563,29.6597,29.737,621300.0
2011-02-08 14:40:00,46.22,46.22,46.1,46.18,423800.0,29.7434,29.7434,29.6662,29.7177,423800.0
2011-02-08 14:50:00,46.18,46.22,46.1,46.22,633700.0,29.7177,29.7434,29.6662,29.7434,633700.0
2011-02-08 15:00:00,46.22,46.23,46.13,46.21,428000.0,29.7434,29.7498,29.6855,29.737,428000.0
2011-02-08 15:10:00,46.21,46.35,46.21,46.26,483000.0,29.737,29.8271,29.737,29.7691,483000.0
2011-02-08 15:20:00,46.26,46.32,46.21,46.22,307600.0,29.7691,29.8077,29.737,29.7434,307600.0
2011-02-08 15:30:00,46.22,46.4,46.22,46.36,522900.0,29.7434,29.8592,29.7434,29.8335,522900.0
2011-02-08 15:40:00,46.37,46.4,46.3,46.35,470300.0,29.8399,29.8592,29.7949,29.8271,470300.0
2011-02-08 15:50:00,46.35,46.4,46.33,46.37,812900.0,29.8271,29.8592,29.8142,29.8399,812900.0
2011-02-09 09:30:00,46.38,46.62,46.25,46.5,853400.0,29.8464,30.0008,29.7627,29.9236,853400.0
2011-02-09 09:40:00,46.5,46.7,46.2,46.2,769900.0,29.9236,30.0523,29.7305,29.7305,769900.0
2011-02-09 09:50:00,46.2,46.42,46.15,46.33,604700.0,29.7305,29.8721,29.6983,29.8142,604700.0
2011-02-09 10:00:00,46.33,46.45,46.21,46.26,420900.0,29.8142,29.8914,29.737,29.7691,420900.0
2011-02-09 10:10:00,46.27,46.36,46.1,46.12,518300.0,29.7756,29.8335,29.6662,29.679,518300.0
2011-02-09 10:20:00,46.11,46.36,46.11,46.33,371300.0,29.6726,29.8335,29.6726,29.8142,371300.0
2011-02-09 10:30:00,46.33,46.44,46.32,46.43,380500.0,29.8142,29.885,29.8077,29.8785,380500.0
2011-02-09 10:40:00,46.43,46.58,46.36,46.44,566700.0,29.8785,29.9751,29.8335,29.885,566700.0
2011-02-09 10:50:00,46.44,46.45,46.37,46.43,295200.0,29.885,29.8914,29.8399,29.8785,295200.0
2011-02-09 11:00:00,46.45,46.55,46.41,46.5,401700.0,29.8914,29.9558,29.8657,29.9236,401700.0
2011-02-09 11:10:00,46.5,46.51,46.05,46.15,672000.0,29.9236,29.93,29.634,29.6983,672000.0
2011-02-09 11:20:00,46.15,46.22,46.07,46.12,981700.0,29.6983,29.7434,29.6469,29.679,981700.0
2011-02-09 11:30:00,46.12,46.23,46.1,46.16,450700.0,29.679,29.7498,29.6662,29.7048,450700.0
2011-02-09 11:40:00,46.16,46.3,46.13,46.25,370100.0,29.7048,29.7949,29.6855,29.7627,370100.0
2011-02-09 11:50:00,46.25,46.25,46.02,46.12,318200.0,29.7627,29.7627,29.6147,29.679,318200.0
2011-02-09 12:00:00,46.12,46.21,46.04,46.16,324200.0,29.679,29.737,29.6276,29.7048,324200.0
2011-02-09 12:10:00,46.16,46.19,46.07,46.11,167700.0,29.7048,29.7241,29.6469,29.6726,167700.0
2011-02-09 12:20:00,46.12,46.18,46.08,46.16,133200.0,29.679,29.7177,29.6533,29.7048,133200.0
2011-02-09 12:30:00,46.18,46.29,46.15,46.2,664100.0,29.7177,29.7884,29.6983,29.7305,664100.0
2011-02-09 12:40:00,46.19,46.22,46.12,46.22,238400.0,29.7241,29.7434,29.679,29.7434,238400.0
2011-02-09 12:50:00,46.21,46.25,46.08,46.09,177100.0,29.737,29.7627,29.6533,29.6597,177100.0
2011-02-09 13:00:00,46.1,46.3,46.07,46.29,297900.0,29.6662,29.7949,29.6469,29.7884,297900.0
2011-02-09 13:10:00,46.29,46.29,46.15,46.18,292300.0,29.7884,29.7884,29.6983,29.7177,292300.0
2011-02-09 13:20:00,46.18,46.3,46.18,46.28,253100.0,29.7177,29.7949,29.7177,29.782,253100.0
2011-02-09 13:30:00,46.28,46.35,46.2,46.33,521300.0,29.782,29.8271,29.7305,29.8142,521300.0
2011-02-09 13:40:00,46.34,46.37,46.14,46.14,262600.0,29.8206,29.8399,29.6919,29.6919,262600.0
2011-02-09 13:50:00,46.14,46.17,46.07,46.07,247300.0,29.6919,29.7112,29.6469,29.6469,247300.0
2011-02-09 14:00:00,46.07,46.14,46.05,46.06,346200.0,29.6469,29.6919,29.634,29.6404,346200.0
2011-02-09 14:10:00,46.07,46.07,45.94,46.0,673500.0,29.6469,29.6469,29.5632,29.6018,673500.0
2011-02-09 14:20:00,46.0,46.03,45.8,45.94,658400.0,29.6018,29.6211,29.4731,29.5632,658400.0
2011-02-09 14:30:00,45.93,46.03,45.87,45.87,314200.0,29.5568,29.6211,29.5182,29.5182,314200.0
2011-02-09 14:40:00,45.87,45.89,45.7,45.78,630100.0,29.5182,29.531,29.4088,29.4602,630100.0
2011-02-09 14:50:00,45.78,45.92,45.73,45.86,262200.0,29.4602,29.5503,29.4281,29.5117,262200.0
2011-02-09 15:00:00,45.85,46.04,45.84,45.99,381400.0,29.5053,29.6276,29.4989,29.5954,381400.0
2011-02-09 15:10:00,45.98,46.14,45.96,46.07,388800.0,29.589,29.6919,29.5761,29.6469,388800.0
2011-02-09 15:20:00,46.07,46.24,46.07,46.21,554500.0,29.6469,29.7563,29.6469,29.737,554500.0
2011-02-09 15:30:00,46.22,46.3,46.07,46.15,656000.0,29.7434,29.7949,29.6469,29.6983,656000.0
2011-02-09 15:40:00,46.15,46.3,46.11,46.15,528100.0,29.6983,29.7949,29.6726,29.6983,528100.0
2011-02-09 15:50:00,46.16,46.27,46.13,46.23,635700.0,29.7048,29.7756,29.6855,29.7498,635700.0
2011-02-10 09:30:00,45.97,46.0,45.66,45.91,826100.0,29.5825,29.6018,29.383,29.5439,826100.0
2011-02-10 09:40:00,45.9,46.0,45.65,45.68,702200.0,29.5375,29.6018,29.3766,29.3959,702200.0
2011-02-10 09:50:00,45.68,45.9,45.66,45.9,652500.0,29.3959,29.5375,29.383,29.5375,652500.0
2011-02-10 10:00:00,45.9,45.93,45.72,45.82,509300.0,29.5375,29.5568,29.4216,29.486,509300.0
2011-02-10 10:10:00,45.81,46.13,45.8,46.05,863200.0,29.4796,29.6855,29.4731,29.634,863200.0
2011-02-10 10:20:00,46.05,46.15,45.9,46.12,543500.0,29.634,29.6983,29.5375,29.679,543500.0
2011-02-10 10:30:00,46.12,46.29,46.06,46.2,699400.0,29.679,29.7884,29.6404,29.7305,699400.0
2011-02-10 10:40:00,46.21,46.28,46.06,46.2,603200.0,29.737,29.782,29.6404,29.7305,603200.0
2011-02-10 10:50:00,46.2,46.21,45.95,46.01,559900.0,29.7305,29.737,29.5696,29.6083,559900.0
2011-02-10 11:00:00,46.01,46.1,45.94,46.03,350700.0,29.6083,29.6662,29.5632,29.6211,350700.0
2011-02-10 11:10:00,46.02,46.06,45.86,45.86,493900.0,29.6147,29.6404,29.5117,29.5117,493900.0
2011-02-10 11:20:00,45.86,46.0,45.86,45.99,502000.0,29.5117,29.6018,29.5117,29.5954,502000.0
2011-02-10 11:30:00,46.0,46.05,45.91,45.92,401900.0,29.6018,29.634,29.5439,29.5503,401900.0
2011-02-10 11:40:00,45.92,45.99,45.86,45.9,315000.0,29.5503,29.5954,29.5117,29.5375,315000.0
2011-02-10 11:50:00,45.89,45.92,45.82,45.89,350000.0,29.531,29.5503,29.486,29.531,350000.0
2011-02-10 12:00:00,45.89,45.92,45.74,45.88,281300.0,29.531,29.5503,29.4345,29.5246,281300.0
2011-02-10 12:10:00,45.89,45.95,45.84,45.92,160500.0,29.531,29.5696,29.4989,29.5503,160500.0
2011-02-10 12:20:00,45.92,46.0,45.91,45.93,155100.0,29.5503,29.6018,29.5439,29.5568,155100.0
2011-02-10 12:30:00,45.93,45.98,45.9,45.9,139700.0,29.5568,29.589,29.5375,29.5375,139700.0
2011-02-10 12:40:00,45.91,45.95,45.89,45.94,233500.0,29.5439,29.5696,29.531,29.5632,233500.0
2011-02-10 12:50:00,45.94,46.03,45.94,46.01,252300.0,29.5632,29.6211,29.5632,29.6083,252300.0
2011-02-10 13:00:00,46.01,46.02,45.97,46.0,134800.0,29.6083,29.6147,29.5825,29.6018,134800.0
2011-02-10 13:10:00,46.0,46.17,45.99,46.16,414400.0,29.6018,29.7112,29.5954,29.7048,414400.0
2011-02-10 13:20:00,46.16,46.23,46.07,46.09,326900.0,29.7048,29.7498,29.6469,29.6597,326900.0
2011-02-10 13:30:00,46.1,46.18,46.06,46.16,234000.0,29.6662,29.7177,29.6404,29.7048,234000.0
2011-02-10 13:40:00,46.16,46.25,46.15,46.24,429500.0,29.7048,29.7627,29.6983,29.7563,429500.0
2011-02-10 13:50:00,46.24,46.28,46.16,46.23,318800.0,29.7563,29.782,29.7048,29.7498,318800.0
2011-02-10 14:00:00,46.25,46.25,46.17,46.22,263600.0,29.7627,29.7627,29.7112,29.7434,263600.0
2011-02-10 14:10:00,46.21,46.25,46.17,46.21,200200.0,29.737,29.7627,29.7112,29.737,200200.0
2011-02-10 14:20:00,46.22,46.45,46.2,46.41,645800.0,29.7434,29.8914,29.7305,29.8657,645800.0
2011-02-10 14:30:00,46.4,46.41,46.29,46.34,391400.0,29.8592,29.8657,29.7884,29.8206,391400.0
2011-02-10 14:40:00,46.35,46.38,46.24,46.26,230700.0,29.8271,29.8464,29.7563,29.7691,230700.0
2011-02-10 14:50:00,46.26,46.29,46.1,46.16,385700.0,29.7691,29.7884,29.6662,29.7048,385700.0
2011-02-10 15:00:00,46.16,46.27,46.15,46.25,516000.0,29.7048,29.7756,29.6983,29.7627,516000.0
2011-02-10 15:10:00,46.25,46.4,46.19,46.37,1231300.0,29.7627,29.8592,29.7241,29.8399,1231300.0
2011-02-10 15:20:00,46.38,46.4,46.31,46.35,480900.0,29.8464,29.8592,29.8013,29.8271,480900.0
2011-02-10 15:30:00,46.36,46.51,46.35,46.44,1178900.0,29.8335,29.93,29.8271,29.885,1178900.0
2011-02-10 15:40:00,46.44,46.45,46.33,46.43,938800.0,29.885,29.8914,29.8142,29.8785,938800.0
2011-02-10 15:50:00,46.43,46.44,46.18,46.27,1603900.0,29.8785,29.885,29.7177,29.7756,1603900.0
2011-02-11 09:30:00,46.37,46.75,46.29,46.74,1085500.0,29.8399,30.0845,29.7884,30.078,1085500.0
2011-02-11 09:40:00,46.74,47.2,46.64,47.16,1480900.0,30.078,30.374,30.0137,30.3483,1480900.0
2011-02-11 09:50:00,47.16,47.3,46.9,47.23,1302900.0,30.3483,30.4384,30.181,30.3933,1302900.0
2011-02-11 10:00:00,47.23,47.62,47.22,47.38,1830100.0,30.3933,30.6443,30.3869,30.4899,1830100.0
2011-02-11 10:10:00,47.37,47.5,47.25,47.38,829600.0,30.4834,30.5671,30.4062,30.4899,829600.0
2011-02-11 10:20:00,47.39,47.47,47.14,47.16,737100.0,30.4963,30.5478,30.3354,30.3483,737100.0
2011-02-11 10:30:00,47.16,47.27,47.03,47.26,630100.0,30.3483,30.4191,30.2646,30.4127,630100.0
2011-02-11 10:40:00,47.27,47.38,47.2,47.33,569800.0,30.4191,30.4899,30.374,30.4577,569800.0
2011-02-11 10:50:00,47.33,47.35,47.14,47.2,384400.0,30.4577,30.4706,30.3354,30.374,384400.0
2011-02-11 11:00:00,47.2,47.25,47.11,47.16,414900.0,30.374,30.4062,30.3161,30.3483,414900.0
2011-02-11 11:10:00,47.16,47.24,47.08,47.19,434700.0,30.3483,30.3998,30.2968,30.3676,434700.0
2011-02-11 11:20:00,47.2,47.43,47.17,47.34,663300.0,30.374,30.5221,30.3547,30.4641,663300.0
2011-02-11 11:30:00,47.34,47.43,47.28,47.41,506100.0,30.4641,30.5221,30.4255,30.5092,506100.0
2011-02-11 11:40:00,47.41,47.47,47.31,47.34,380200.0,30.5092,30.5478,30.4448,30.4641,380200.0
2011-02-11 11:50:00,47.36,47.45,47.3,47.3,345200.0,30.477,30.5349,30.4384,30.4384,345200.0
2011-02-11 12:00:00,47.31,47.34,47.17,47.22,361100.0,30.4448,30.4641,30.3547,30.3869,361100.0
2011-02-11 12:10:00,47.21,47.25,47.11,47.17,321000.0,30.3805,30.4062,30.3161,30.3547,321000.0
2011-02-11 12:20:00,47.18,47.23,47.11,47.15,270100.0,30.3612,30.3933,30.3161,30.3419,270100.0
2011-02-11 12:30:00,47.16,47.24,47.13,47.2,224400.0,30.3483,30.3998,30.329,30.374,224400.0
2011-02-11 12:40:00,47.2,47.25,47.15,47.25,204600.0,30.374,30.4062,30.3419,30.4062,204600.0
2011-02-11 12:50:00,47.25,47.36,47.24,47.36,247300.0,30.4062,30.477,30.3998,30.477,247300.0
2011-02-11 13:00:00,47.36,47.37,47.26,47.32,199100.0,30.477,30.4834,30.4127,30.4513,199100.0
2011-02-11 13:10:00,47.32,47.36,47.23,47.24,270200.0,30.4513,30.477,30.3933,30.3998,270200.0
2011-02-11 13:20:00,47.24,47.27,47.15,47.21,205300.0,30.3998,30.4191,30.3419,30.3805,205300.0
2011-02-11 13:30:00,47.19,47.23,47.13,47.21,184600.0,30.3676,30.3933,30.329,30.3805,184600.0
2011-02-11 13:40:00,47.2,47.25,47.17,47.2,173800.0,30.374,30.4062,30.3547,30.374,173800.0
2011-02-11 13:50:00,47.2,47.3,47.19,47.3,177100.0,30.374,30.4384,30.3676,30.4384,177100.0
2011-02-11 14:00:00,47.29,47.31,47.2,47.26,276400.0,30.432,30.4448,30.374,30.4127,276400.0
2011-02-11 14:10:00,47.27,47.35,47.25,47.29,223400.0,30.4191,30.4706,30.4062,30.432,223400.0
2011-02-11 14:20:00,47.3,47.34,47.25,47.29,162000.0,30.4384,30.4641,30.4062,30.432,162000.0
2011-02-11 14:30:00,47.3,47.45,47.3,47.45,429900.0,30.4384,30.5349,30.4384,30.5349,429900.0
2011-02-11 14:40:00,47.44,47.49,47.4,47.43,368200.0,30.5285,30.5607,30.5027,30.5221,368200.0
2011-02-11 14:50:00,47.44,47.52,47.44,47.49,529800.0,30.5285,30.58,30.5285,30.5607,529800.0
2011-02-11 15:00:00,47.49,47.59,47.46,47.59,513100.0,30.5607,30.625,30.5414,30.625,513100.0
2011-02-11 15:10:00,47.59,47.69,47.57,47.6,673300.0,30.625,30.6894,30.6121,30.6314,673300.0
2011-02-11 15:20:00,47.59,47.65,47.5,47.52,334200.0,30.625,30.6636,30.5671,30.58,334200.0
2011-02-11 15:30:00,47.52,47.6,47.4,47.46,422600.0,30.58,30.6314,30.5027,30.5414,422600.0
2011-02-11 15:40:00,47.46,47.5,47.33,47.34,468400.0,30.5414,30.5671,30.4577,30.4641,468400.0
2011-02-11 15:50:00,47.33,47.38,47.16,47.21,1102900.0,30.4577,30.4899,30.3483,30.3805,1102900.0
2011-02-14 09:30:00,47.23,47.64,47.03,47.3,1344700.0,30.3933,30.6572,30.2646,30.4384,1344700.0
2011-02-14 09:40:00,47.3,47.4,47.03,47.12,786500.0,30.4384,30.5027,30.2646,30.3226,786500.0
2011-02-14 09:50:00,47.14,47.23,47.07,47.13,702900.0,30.3354,30.3933,30.2904,30.329,702900.0
2011-02-14 10:00:00,47.13,47.15,46.82,46.95,1040300.0,30.329,30.3419,30.1295,30.2132,1040300.0
2011-02-14 10:10:00,46.95,47.08,46.9,46.96,343800.0,30.2132,30.2968,30.181,30.2196,343800.0
2011-02-14 10:20:00,46.96,47.05,46.91,46.95,333700.0,30.2196,30.2775,30.1874,30.2132,333700.0
2011-02-14 10:30:00,46.94,47.03,46.89,46.95,348000.0,30.2067,30.2646,30.1746,30.2132,348000.0
2011-02-14 10:40:00,46.94,46.95,46.75,46.79,561300.0,30.2067,30.2132,30.0845,30.1102,561300.0
2011-02-14 10:50:00,46.8,46.95,46.76,46.91,454200.0,30.1166,30.2132,30.0909,30.1874,454200.0
2011-02-14 11:00:00,46.9,46.93,46.8,46.86,320600.0,30.181,30.2003,30.1166,30.1552,320600.0
2011-02-14 11:10:00,46.87,47.15,46.83,47.14,548400.0,30.1617,30.3419,30.1359,30.3354,548400.0
2011-02-14 11:20:00,47.14,47.23,47.1,47.11,431600.0,30.3354,30.3933,30.3097,30.3161,431600.0
2011-02-14 11:30:00,47.11,47.27,47.1,47.26,337900.0,30.3161,30.4191,30.3097,30.4127,337900.0
2011-02-14 11:40:00,47.26,47.45,47.26,47.4,682200.0,30.4127,30.5349,30.4127,30.5027,682200.0
2011-02-14 11:50:00,47.4,47.43,47.3,47.35,273200.0,30.5027,30.5221,30.4384,30.4706,273200.0
2011-02-14 12:00:00,47.35,47.39,47.31,47.33,182100.0,30.4706,30.4963,30.4448,30.4577,182100.0
2011-02-14 12:10:00,47.33,47.38,47.23,47.33,256300.0,30.4577,30.4899,30.3933,30.4577,256300.0
2011-02-14 12:20:00,47.32,47.45,47.32,47.39,304100.0,30.4513,30.5349,30.4513,30.4963,304100.0
2011-02-14 12:30:00,47.39,47.44,47.3,47.34,213100.0,30.4963,30.5285,30.4384,30.4641,213100.0
2011-02-14 12:40:00,47.33,47.42,47.33,47.37,118100.0,30.4577,30.5156,30.4577,30.4834,118100.0
2011-02-14 12:50:00,47.37,47.4,47.26,47.32,146400.0,30.4834,30.5027,30.4127,30.4513,146400.0
2011-02-14 13:00:00,47.32,47.32,47.17,47.21,196900.0,30.4513,30.4513,30.3547,30.3805,196900.0
2011-02-14 13:10:00,47.21,47.24,47.18,47.2,114200.0,30.3805,30.3998,30.3612,30.374,114200.0
2011-02-14 13:20:00,47.19,47.25,47.15,47.2,134100.0,30.3676,30.4062,30.3419,30.374,134100.0
2011-02-14 13:30:00,47.2,47.2,47.12,47.13,135100.0,30.374,30.374,30.3226,30.329,135100.0
2011-02-14 13:40:00,47.12,47.2,47.11,47.11,135500.0,30.3226,30.374,30.3161,30.3161,135500.0
2011-02-14 13:50:00,47.12,47.17,47.1,47.11,144600.0,30.3226,30.3547,30.3097,30.3161,144600.0
2011-02-14 14:00:00,47.11,47.11,47.01,47.07,260400.0,30.3161,30.3161,30.2518,30.2904,260400.0
2011-02-14 14:10:00,47.06,47.16,47.02,47.16,359900.0,30.2839,30.3483,30.2582,30.3483,359900.0
2011-02-14 14:20:00,47.15,47.37,47.15,47.36,382200.0,30.3419,30.4834,30.3419,30.477,382200.0
2011-02-14 14:30:00,47.37,47.57,47.33,47.51,682400.0,30.4834,30.6121,30.4577,30.5735,682400.0
2011-02-14 14:40:00,47.52,48.23,47.51,48.09,3128200.0,30.58,31.0369,30.5735,30.9468,3128200.0
2011-02-14 14:50:00,48.09,48.3,48.02,48.12,1604600.0,30.9468,31.0819,30.9017,30.9661,1604600.0
2011-02-14 15:00:00,48.12,48.47,48.11,48.32,1488500.0,30.9661,31.1913,30.9596,31.0948,1488500.0
2011-02-14 15:10:00,48.33,48.33,48.15,48.25,749500.0,31.1012,31.1012,30.9854,31.0497,749500.0
2011-02-14 15:20:00,48.26,48.39,48.08,48.09,842200.0,31.0562,31.1398,30.9403,30.9468,842200.0
2011-02-14 15:30:00,48.09,48.18,47.94,47.95,784500.0,30.9468,31.0047,30.8502,30.8567,784500.0
2011-02-14 15:40:00,47.95,48.09,47.93,48.06,767300.0,30.8567,30.9468,30.8438,30.9275,767300.0
2011-02-14 15:50:00,48.05,48.07,47.95,48.0,1125800.0,30.921,30.9339,30.8567,30.8889,1125800.0
2011-02-15 09:30:00,47.74,48.18,47.74,48.11,873400.0,30.7215,31.0047,30.7215,30.9596,873400.0
2011-02-15 09:40:00,48.1,48.54,48.0,48.38,1683200.0,30.9532,31.2364,30.8889,31.1334,1683200.0
2011-02-15 09:50:00,48.38,48.55,48.24,48.55,1105000.0,31.1334,31.2428,31.0433,31.2428,1105000.0
2011-02-15 10:00:00,48.54,48.8,48.48,48.57,1744400.0,31.2364,31.4037,31.1977,31.2557,1744400.0
2011-02-15 10:10:00,48.58,48.67,48.1,48.21,1378700.0,31.2621,31.32,30.9532,31.024,1378700.0
2011-02-15 10:20:00,48.21,48.32,48.14,48.21,588800.0,31.024,31.0948,30.9789,31.024,588800.0
2011-02-15 10:30:00,48.21,48.24,48.1,48.15,478300.0,31.024,31.0433,30.9532,30.9854,478300.0
2011-02-15 10:40:00,48.15,48.17,47.92,48.13,622100.0,30.9854,30.9983,30.8374,30.9725,622100.0
2011-02-15 10:50:00,48.13,48.18,47.91,47.92,484400.0,30.9725,31.0047,30.8309,30.8374,484400.0
2011-02-15 11:00:00,47.92,48.06,47.9,48.06,493200.0,30.8374,30.9275,30.8245,30.9275,493200.0
2011-02-15 11:10:00,48.06,48.14,47.92,47.96,329800.0,30.9275,30.9789,30.8374,30.8631,329800.0
2011-02-15 11:20:00,47.96,48.02,47.84,47.94,374000.0,30.8631,30.9017,30.7859,30.8502,374000.0
2011-02-15 11:30:00,47.94,47.99,47.86,47.88,306300.0,30.8502,30.8824,30.7988,30.8116,306300.0
2011-02-15 11:40:00,47.89,47.91,47.6,47.7,625900.0,30.8181,30.8309,30.6314,30.6958,625900.0
2011-02-15 11:50:00,47.69,47.85,47.66,47.78,295700.0,30.6894,30.7923,30.6701,30.7473,295700.0
2011-02-15 12:00:00,47.79,47.91,47.75,47.8,224400.0,30.7537,30.8309,30.728,30.7602,224400.0
2011-02-15 12:10:00,47.81,47.98,47.8,47.86,263700.0,30.7666,30.876,30.7602,30.7988,263700.0
2011-02-15 12:20:00,47.87,47.96,47.78,47.94,240400.0,30.8052,30.8631,30.7473,30.8502,240400.0
2011-02-15 12:30:00,47.94,48.04,47.87,48.03,175700.0,30.8502,30.9146,30.8052,30.9082,175700.0
2011-02-15 12:40:00,48.04,48.1,47.99,48.0,253900.0,30.9146,30.9532,30.8824,30.8889,253900.0
2011-02-15 12:50:00,48.0,48.05,47.94,48.04,118500.0,30.8889,30.921,30.8502,30.9146,118500.0
2011-02-15 13:00:00,48.04,48.05,47.95,47.95,249900.0,30.9146,30.921,30.8567,30.8567,249900.0
2011-02-15 13:10:00,47.95,48.04,47.92,48.0,190100.0,30.8567,30.9146,30.8374,30.8889,190100.0
2011-02-15 13:20:00,48.0,48.04,47.96,48.03,117000.0,30.8889,30.9146,30.8631,30.9082,117000.0
2011-02-15 13:30:00,48.02,48.16,47.99,48.1,311400.0,30.9017,30.9918,30.8824,30.9532,311400.0
2011-02-15 13:40:00,48.1,48.19,48.08,48.15,250300.0,30.9532,31.0111,30.9403,30.9854,250300.0
2011-02-15 13:50:00,48.16,48.21,48.05,48.09,505800.0,30.9918,31.024,30.921,30.9468,505800.0
2011-02-15 14:00:00,48.09,48.15,48.04,48.09,345400.0,30.9468,30.9854,30.9146,30.9468,345400.0
2011-02-15 14:10:00,48.09,48.15,48.07,48.14,130100.0,30.9468,30.9854,30.9339,30.9789,130100.0
2011-02-15 14:20:00,48.14,48.19,48.03,48.1,284800.0,30.9789,31.0111,30.9082,30.9532,284800.0
2011-02-15 14:30:00,48.1,48.18,48.06,48.11,254400.0,30.9532,31.0047,30.9275,30.9596,254400.0
2011-02-15 14:40:00,48.11,48.19,48.1,48.18,183000.0,30.9596,31.0111,30.9532,31.0047,183000.0
2011-02-15 14:50:00,48.18,48.3,48.16,48.18,433500.0,31.0047,31.0819,30.9918,31.0047,433500.0
2011-02-15 15:00:00,48.18,48.28,48.17,48.23,244800.0,31.0047,31.069,30.9983,31.0369,244800.0
2011-02-15 15:10:00,48.23,48.34,48.22,48.33,483400.0,31.0369,31.1077,31.0304,31.1012,483400.0
2011-02-15 15:20:00,48.33,48.33,48.22,48.27,326200.0,31.1012,31.1012,31.0304,31.0626,326200.0
2011-02-15 15:30:00,48.27,48.29,47.99,48.12,841400.0,31.0626,31.0755,30.8824,30.9661,841400.0
2011-02-15 15:40:00,48.13,48.15,48.03,48.05,491200.0,30.9725,30.9854,30.9082,30.921,491200.0
2011-02-15 15:50:00,48.05,48.14,48.02,48.12,1003100.0,30.921,30.9789,30.9017,30.9661,1003100.0
2011-02-16 09:30:00,48.8,49.05,48.74,48.88,1901000.0,31.4037,31.5645,31.3651,31.4552,1901000.0
2011-02-16 09:40:00,48.88,49.0,48.6,48.7,1217500.0,31.4552,31.5324,31.275,31.3393,1217500.0
2011-02-16 09:50:00,48.69,48.8,48.52,48.71,807700.0,31.3329,31.4037,31.2235,31.3458,807700.0
2011-02-16 10:00:00,48.7,48.71,48.48,48.5,580400.0,31.3393,31.3458,31.1977,31.2106,580400.0
2011-02-16 10:10:00,48.49,48.64,48.48,48.54,587200.0,31.2042,31.3007,31.1977,31.2364,587200.0
2011-02-16 10:20:00,48.53,48.75,48.52,48.71,443300.0,31.2299,31.3715,31.2235,31.3458,443300.0
2011-02-16 10:30:00,48.71,48.74,48.59,48.61,459800.0,31.3458,31.3651,31.2685,31.2814,459800.0
2011-02-16 10:40:00,48.61,48.65,48.54,48.57,425200.0,31.2814,31.3071,31.2364,31.2557,425200.0
2011-02-16 10:50:00,48.56,48.58,48.41,48.45,556000.0,31.2492,31.2621,31.1527,31.1784,556000.0
2011-02-16 11:00:00,48.45,48.6,48.45,48.55,316500.0,31.1784,31.275,31.1784,31.2428,316500.0
2011-02-16 11:10:00,48.55,48.6,48.52,48.54,280600.0,31.2428,31.275,31.2235,31.2364,280600.0
2011-02-16 11:20:00,48.55,48.58,48.47,48.51,267800.0,31.2428,31.2621,31.1913,31.2171,267800.0
2011-02-16 11:30:00,48.52,48.56,48.4,48.48,393600.0,31.2235,31.2492,31.1463,31.1977,393600.0
2011-02-16 11:40:00,48.48,48.59,48.43,48.58,271200.0,31.1977,31.2685,31.1656,31.2621,271200.0
2011-02-16 11:50:00,48.58,48.63,48.49,48.63,364400.0,31.2621,31.2943,31.2042,31.2943,364400.0
2011-02-16 12:00:00,48.64,48.67,48.3,48.34,448300.0,31.3007,31.32,31.0819,31.1077,448300.0
2011-02-16 12:10:00,48.34,48.43,48.19,48.24,553600.0,31.1077,31.1656,31.0111,31.0433,553600.0
2011-02-16 12:20:00,48.24,48.32,48.21,48.29,304300.0,31.0433,31.0948,31.024,31.0755,304300.0
2011-02-16 12:30:00,48.29,48.32,48.27,48.3,114500.0,31.0755,31.0948,31.0626,31.0819,114500.0
2011-02-16 12:40:00,48.31,48.41,48.28,48.4,239000.0,31.0883,31.1527,31.069,31.1463,239000.0
2011-02-16 12:50:00,48.4,48.44,48.33,48.44,157200.0,31.1463,31.172,31.1012,31.172,157200.0
2011-02-16 13:00:00,48.43,48.45,48.31,48.45,214500.0,31.1656,31.1784,31.0883,31.1784,214500.0
2011-02-16 13:10:00,48.44,48.45,48.32,48.32,293900.0,31.172,31.1784,31.0948,31.0948,293900.0
2011-02-16 13:20:00,48.33,48.4,48.32,48.35,206800.0,31.1012,31.1463,31.0948,31.1141,206800.0
2011-02-16 13:30:00,48.36,48.41,48.33,48.4,183700.0,31.1205,31.1527,31.1012,31.1463,183700.0
2011-02-16 13:40:00,48.4,48.48,48.35,48.38,265000.0,31.1463,31.1977,31.1141,31.1334,265000.0
2011-02-16 13:50:00,48.38,48.48,48.36,48.45,199800.0,31.1334,31.1977,31.1205,31.1784,199800.0
2011-02-16 14:00:00,48.46,48.49,48.42,48.45,256500.0,31.1849,31.2042,31.1591,31.1784,256500.0
2011-02-16 14:10:00,48.45,48.47,48.37,48.37,269200.0,31.1784,31.1913,31.127,31.127,269200.0
2011-02-16 14:20:00,48.37,48.41,48.3,48.33,178800.0,31.127,31.1527,31.0819,31.1012,178800.0
2011-02-16 14:30:00,48.32,48.39,48.29,48.32,350300.0,31.0948,31.1398,31.0755,31.0948,350300.0
2011-02-16 14:40:00,48.32,48.35,48.22,48.29,294900.0,31.0948,31.1141,31.0304,31.0755,294900.0
2011-02-16 14:50:00,48.28,48.29,48.15,48.16,439300.0,31.069,31.0755,30.9854,30.9918,439300.0
2011-02-16 15:00:00,48.16,48.29,48.13,48.28,357000.0,30.9918,31.0755,30.9725,31.069,357000.0
2011-02-16 15:10:00,48.28,48.32,48.23,48.3,348200.0,31.069,31.0948,31.0369,31.0819,348200.0
2011-02-16 15:20:00,48.31,48.38,48.26,48.32,309200.0,31.0883,31.1334,31.0562,31.0948,309200.0
2011-02-16 15:30:00,48.32,48.4,48.32,48.34,386900.0,31.0948,31.1463,31.0948,31.1077,386900.0
2011-02-16 15:40:00,48.35,48.38,48.27,48.3,456300.0,31.1141,31.1334,31.0626,31.0819,456300.0
2011-02-16 15:50:00,48.31,48.35,48.23,48.24,767400.0,31.0883,31.1141,31.0369,31.0433,767400.0
2011-02-17 09:30:00,48.52,48.7,48.36,48.47,844100.0,31.2235,31.3393,31.1205,31.1913,844100.0
2011-02-17 09:40:00,48.47,48.5,48.34,48.46,493000.0,31.1913,31.2106,31.1077,31.1849,493000.0
2011-02-17 09:50:00,48.45,48.51,48.31,48.41,402700.0,31.1784,31.2171,31.0883,31.1527,402700.0
2011-02-17 10:00:00,48.42,48.91,48.39,48.7,1365700.0,31.1591,31.4745,31.1398,31.3393,1365700.0
2011-02-17 10:10:00,48.7,48.84,48.61,48.75,815800.0,31.3393,31.4294,31.2814,31.3715,815800.0
2011-02-17 10:20:00,48.74,48.87,48.7,48.87,796600.0,31.3651,31.4487,31.3393,31.4487,796600.0
2011-02-17 10:30:00,48.87,48.92,48.73,48.79,797800.0,31.4487,31.4809,31.3586,31.3972,797800.0
2011-02-17 10:40:00,48.79,48.88,48.76,48.86,433100.0,31.3972,31.4552,31.3779,31.4423,433100.0
2011-02-17 10:50:00,48.86,48.88,48.59,48.69,519200.0,31.4423,31.4552,31.2685,31.3329,519200.0
2011-02-17 11:00:00,48.7,48.77,48.61,48.65,298600.0,31.3393,31.3844,31.2814,31.3071,298600.0
2011-02-17 11:10:00,48.64,48.8,48.61,48.8,277100.0,31.3007,31.4037,31.2814,31.4037,277100.0
2011-02-17 11:20:00,48.79,48.84,48.72,48.74,250000.0,31.3972,31.4294,31.3522,31.3651,250000.0
2011-02-17 11:30:00,48.74,48.84,48.7,48.71,186400.0,31.3651,31.4294,31.3393,31.3458,186400.0
2011-02-17 11:40:00,48.7,48.74,48.66,48.69,206900.0,31.3393,31.3651,31.3136,31.3329,206900.0
2011-02-17 11:50:00,48.69,48.7,48.6,48.66,333800.0,31.3329,31.3393,31.275,31.3136,333800.0
2011-02-17 12:00:00,48.66,48.71,48.6,48.66,188900.0,31.3136,31.3458,31.275,31.3136,188900.0
2011-02-17 12:10:00,48.65,48.76,48.63,48.72,184200.0,31.3071,31.3779,31.2943,31.3522,184200.0
2011-02-17 12:20:00,48.72,48.72,48.62,48.67,162300.0,31.3522,31.3522,31.2878,31.32,162300.0
2011-02-17 12:30:00,48.67,48.74,48.67,48.68,175600.0,31.32,31.3651,31.32,31.3264,175600.0
2011-02-17 12:40:00,48.69,48.7,48.63,48.69,118600.0,31.3329,31.3393,31.2943,31.3329,118600.0
2011-02-17 12:50:00,48.69,48.73,48.63,48.64,131200.0,31.3329,31.3586,31.2943,31.3007,131200.0
2011-02-17 13:00:00,48.64,48.78,48.63,48.78,195000.0,31.3007,31.3908,31.2943,31.3908,195000.0
2011-02-17 13:10:00,48.77,48.86,48.72,48.83,271400.0,31.3844,31.4423,31.3522,31.423,271400.0
2011-02-17 13:20:00,48.83,48.9,48.8,48.89,262000.0,31.423,31.468,31.4037,31.4616,262000.0
2011-02-17 13:30:00,48.89,48.95,48.87,48.91,410600.0,31.4616,31.5002,31.4487,31.4745,410600.0
2011-02-17 13:40:00,48.92,49.03,48.91,48.99,1054600.0,31.4809,31.5517,31.4745,31.5259,1054600.0
2011-02-17 13:50:00,48.99,49.02,48.87,48.94,339300.0,31.5259,31.5452,31.4487,31.4938,339300.0
2011-02-17 14:00:00,48.95,48.95,48.82,48.92,328600.0,31.5002,31.5002,31.4165,31.4809,328600.0
2011-02-17 14:10:00,48.92,48.98,48.86,48.96,263200.0,31.4809,31.5195,31.4423,31.5066,263200.0
2011-02-17 14:20:00,48.97,48.99,48.86,48.86,207400.0,31.5131,31.5259,31.4423,31.4423,207400.0
2011-02-17 14:30:00,48.86,48.97,48.86,48.93,266400.0,31.4423,31.5131,31.4423,31.4873,266400.0
2011-02-17 14:40:00,48.93,48.94,48.84,48.89,196100.0,31.4873,31.4938,31.4294,31.4616,196100.0
2011-02-17 14:50:00,48.9,48.91,48.8,48.87,247800.0,31.468,31.4745,31.4037,31.4487,247800.0
2011-02-17 15:00:00,48.88,48.88,48.76,48.76,221900.0,31.4552,31.4552,31.3779,31.3779,221900.0
2011-02-17 15:10:00,48.76,48.89,48.72,48.88,445700.0,31.3779,31.4616,31.3522,31.4552,445700.0
2011-02-17 15:20:00,48.86,49.01,48.86,48.94,650400.0,31.4423,31.5388,31.4423,31.4938,650400.0
2011-02-17 15:30:00,48.94,49.0,48.93,48.97,361300.0,31.4938,31.5324,31.4873,31.5131,361300.0
2011-02-17 15:40:00,48.98,48.98,48.91,48.96,518900.0,31.5195,31.5195,31.4745,31.5066,518900.0
2011-02-17 15:50:00,48.95,48.96,48.86,48.89,779700.0,31.5002,31.5066,31.4423,31.4616,779700.0
2011-02-18 09:30:00,48.86,48.94,48.61,48.82,730100.0,31.4423,31.4938,31.2814,31.4165,730100.0
2011-02-18 09:40:00,48.81,48.85,48.65,48.71,585600.0,31.4101,31.4358,31.3071,31.3458,585600.0
2011-02-18 09:50:00,48.72,48.79,48.66,48.7,354900.0,31.3522,31.3972,31.3136,31.3393,354900.0
2011-02-18 10:00:00,48.71,48.71,48.51,48.52,606600.0,31.3458,31.3458,31.2171,31.2235,606600.0
2011-02-18 10:10:00,48.53,48.54,48.36,48.51,763200.0,31.2299,31.2364,31.1205,31.2171,763200.0
2011-02-18 10:20:00,48.51,48.59,48.42,48.57,292700.0,31.2171,31.2685,31.1591,31.2557,292700.0
2011-02-18 10:30:00,48.57,48.66,48.51,48.52,339100.0,31.2557,31.3136,31.2171,31.2235,339100.0
2011-02-18 10:40:00,48.52,48.58,48.34,48.47,425300.0,31.2235,31.2621,31.1077,31.1913,425300.0
2011-02-18 10:50:00,48.48,48.53,48.29,48.36,491600.0,31.1977,31.2299,31.0755,31.1205,491600.0
2011-02-18 11:00:00,48.36,48.49,48.32,48.46,228500.0,31.1205,31.2042,31.0948,31.1849,228500.0
2011-02-18 11:10:00,48.47,48.47,48.35,48.37,158100.0,31.1913,31.1913,31.1141,31.127,158100.0
2011-02-18 11:20:00,48.37,48.54,48.37,48.54,268500.0,31.127,31.2364,31.127,31.2364,268500.0
2011-02-18 11:30:00,48.55,48.6,48.49,48.58,228000.0,31.2428,31.275,31.2042,31.2621,228000.0
2011-02-18 11:40:00,48.6,48.6,48.52,48.55,135800.0,31.275,31.275,31.2235,31.2428,135800.0
2011-02-18 11:50:00,48.55,48.6,48.51,48.59,213700.0,31.2428,31.275,31.2171,31.2685,213700.0
2011-02-18 12:00:00,48.59,48.65,48.55,48.56,271900.0,31.2685,31.3071,31.2428,31.2492,271900.0
2011-02-18 12:10:00,48.56,48.66,48.56,48.63,150200.0,31.2492,31.3136,31.2492,31.2943,150200.0
2011-02-18 12:20:00,48.62,48.66,48.59,48.59,82700.0,31.2878,31.3136,31.2685,31.2685,82700.0
2011-02-18 12:30:00,48.59,48.64,48.58,48.6,101300.0,31.2685,31.3007,31.2621,31.275,101300.0
2011-02-18 12:40:00,48.59,48.59,48.43,48.46,305900.0,31.2685,31.2685,31.1656,31.1849,305900.0
2011-02-18 12:50:00,48.46,48.53,48.41,48.44,182000.0,31.1849,31.2299,31.1527,31.172,182000.0
2011-02-18 13:00:00,48.42,48.42,48.31,48.4,287900.0,31.1591,31.1591,31.0883,31.1463,287900.0
2011-02-18 13:10:00,48.4,48.41,48.23,48.24,369600.0,31.1463,31.1527,31.0369,31.0433,369600.0
2011-02-18 13:20:00,48.24,48.31,48.12,48.15,414700.0,31.0433,31.0883,30.9661,30.9854,414700.0
2011-02-18 13:30:00,48.15,48.21,47.93,47.99,677100.0,30.9854,31.024,30.8438,30.8824,677100.0
2011-02-18 13:40:00,47.99,48.0,47.82,47.88,487400.0,30.8824,30.8889,30.773,30.8116,487400.0
2011-02-18 13:50:00,47.88,48.14,47.85,48.11,492700.0,30.8116,30.9789,30.7923,30.9596,492700.0
2011-02-18 14:00:00,48.1,48.1,47.92,47.94,376300.0,30.9532,30.9532,30.8374,30.8502,376300.0
2011-02-18 14:10:00,47.95,48.01,47.84,47.84,269100.0,30.8567,30.8953,30.7859,30.7859,269100.0
2011-02-18 14:20:00,47.85,47.86,47.53,47.66,797600.0,30.7923,30.7988,30.5864,30.6701,797600.0
2011-02-18 14:30:00,47.66,47.78,47.6,47.65,437500.0,30.6701,30.7473,30.6314,30.6636,437500.0
2011-02-18 14:40:00,47.66,47.86,47.6,47.85,368300.0,30.6701,30.7988,30.6314,30.7923,368300.0
2011-02-18 14:50:00,47.85,47.94,47.8,47.89,477200.0,30.7923,30.8502,30.7602,30.8181,477200.0
2011-02-18 15:00:00,47.89,47.9,47.81,47.83,241600.0,30.8181,30.8245,30.7666,30.7795,241600.0
2011-02-18 15:10:00,47.84,47.88,47.6,47.63,494300.0,30.7859,30.8116,30.6314,30.6508,494300.0
2011-02-18 15:20:00,47.64,47.8,47.63,47.71,378900.0,30.6572,30.7602,30.6508,30.7022,378900.0
2011-02-18 15:30:00,47.71,47.76,47.65,47.66,403700.0,30.7022,30.7344,30.6636,30.6701,403700.0
2011-02-18 15:40:00,47.66,47.78,47.66,47.71,592600.0,30.6701,30.7473,30.6701,30.7022,592600.0
2011-02-18 15:50:00,47.71,47.83,47.68,47.76,989100.0,30.7022,30.7795,30.6829,30.7344,989100.0
2011-02-22 09:30:00,46.54,46.54,46.0,46.43,1567000.0,29.9493,29.9493,29.6018,29.8785,1567000.0
2011-02-22 09:40:00,46.44,47.0,46.4,46.93,1184100.0,29.885,30.2453,29.8592,30.2003,1184100.0
2011-02-22 09:50:00,46.93,47.09,46.68,46.72,644700.0,30.2003,30.3033,30.0394,30.0652,644700.0
2011-02-22 10:00:00,46.72,46.9,46.7,46.9,538600.0,30.0652,30.181,30.0523,30.181,538600.0
2011-02-22 10:10:00,46.9,47.26,46.89,47.12,809400.0,30.181,30.4127,30.1746,30.3226,809400.0
2011-02-22 10:20:00,47.13,47.25,46.75,46.77,671700.0,30.329,30.4062,30.0845,30.0973,671700.0
2011-02-22 10:30:00,46.76,46.9,46.7,46.72,508900.0,30.0909,30.181,30.0523,30.0652,508900.0
2011-02-22 10:40:00,46.72,46.85,46.61,46.75,451100.0,30.0652,30.1488,29.9944,30.0845,451100.0
2011-02-22 10:50:00,46.75,46.76,46.55,46.57,723000.0,30.0845,30.0909,29.9558,29.9686,723000.0
2011-02-22 11:00:00,46.59,46.6,46.39,46.51,546500.0,29.9815,29.9879,29.8528,29.93,546500.0
2011-02-22 11:10:00,46.5,46.52,46.2,46.22,641700.0,29.9236,29.9364,29.7305,29.7434,641700.0
2011-02-22 11:20:00,46.21,46.63,46.21,46.56,516500.0,29.737,30.0072,29.737,29.9622,516500.0
2011-02-22 11:30:00,46.56,46.58,46.31,46.31,431400.0,29.9622,29.9751,29.8013,29.8013,431400.0
2011-02-22 11:40:00,46.3,46.36,46.26,46.29,367000.0,29.7949,29.8335,29.7691,29.7884,367000.0
2011-02-22 11:50:00,46.3,46.32,46.09,46.12,480400.0,29.7949,29.8077,29.6597,29.679,480400.0
2011-02-22 12:00:00,46.13,46.25,46.11,46.2,430200.0,29.6855,29.7627,29.6726,29.7305,430200.0
2011-02-22 12:10:00,46.2,46.24,46.09,46.21,315500.0,29.7305,29.7563,29.6597,29.737,315500.0
2011-02-22 12:20:00,46.21,46.28,46.15,46.21,270700.0,29.737,29.782,29.6983,29.737,270700.0
2011-02-22 12:30:00,46.21,46.22,46.09,46.1,276200.0,29.737,29.7434,29.6597,29.6662,276200.0
2011-02-22 12:40:00,46.09,46.15,45.89,45.91,752200.0,29.6597,29.6983,29.531,29.5439,752200.0
2011-02-22 12:50:00,45.9,45.99,45.75,45.77,585900.0,29.5375,29.5954,29.4409,29.4538,585900.0
2011-02-22 13:00:00,45.77,45.94,45.61,45.94,594700.0,29.4538,29.5632,29.3508,29.5632,594700.0
2011-02-22 13:10:00,45.93,45.97,45.78,45.89,426700.0,29.5568,29.5825,29.4602,29.531,426700.0
2011-02-22 13:20:00,45.89,45.89,45.72,45.8,351800.0,29.531,29.531,29.4216,29.4731,351800.0
2011-02-22 13:30:00,45.81,45.94,45.73,45.94,255800.0,29.4796,29.5632,29.4281,29.5632,255800.0
2011-02-22 13:40:00,45.94,45.97,45.81,45.89,269600.0,29.5632,29.5825,29.4796,29.531,269600.0
2011-02-22 13:50:00,45.89,46.13,45.88,46.1,339200.0,29.531,29.6855,29.5246,29.6662,339200.0
2011-02-22 14:00:00,46.1,46.19,46.03,46.12,323600.0,29.6662,29.7241,29.6211,29.679,323600.0
2011-02-22 14:10:00,46.11,46.12,45.97,46.02,337700.0,29.6726,29.679,29.5825,29.6147,337700.0
2011-02-22 14:20:00,46.02,46.03,45.86,46.03,521200.0,29.6147,29.6211,29.5117,29.6211,521200.0
2011-02-22 14:30:00,46.03,46.04,45.95,46.0,314300.0,29.6211,29.6276,29.5696,29.6018,314300.0
2011-02-22 14:40:00,46.0,46.06,45.93,46.01,331800.0,29.6018,29.6404,29.5568,29.6083,331800.0
2011-02-22 14:50:00,46.01,46.08,45.94,45.96,314300.0,29.6083,29.6533,29.5632,29.5761,314300.0
2011-02-22 15:00:00,45.95,46.01,45.85,45.91,382500.0,29.5696,29.6083,29.5053,29.5439,382500.0
2011-02-22 15:10:00,45.91,45.95,45.81,45.83,432800.0,29.5439,29.5696,29.4796,29.4924,432800.0
2011-02-22 15:20:00,45.84,45.9,45.58,45.59,1017300.0,29.4989,29.5375,29.3315,29.338,1017300.0
2011-02-22 15:30:00,45.6,45.8,45.6,45.74,669100.0,29.3444,29.4731,29.3444,29.4345,669100.0
2011-02-22 15:40:00,45.74,45.83,45.67,45.73,611900.0,29.4345,29.4924,29.3895,29.4281,611900.0
2011-02-22 15:50:00,45.73,45.83,45.69,45.8,918700.0,29.4281,29.4924,29.4023,29.4731,918700.0
2011-02-23 09:30:00,45.95,46.16,45.3,46.05,1445300.0,29.5696,29.7048,29.1514,29.634,1445300.0
2011-02-23 09:40:00,46.04,46.12,45.52,45.61,966700.0,29.6276,29.679,29.2929,29.3508,966700.0
2011-02-23 09:50:00,45.61,45.74,45.41,45.47,695000.0,29.3508,29.4345,29.2221,29.2608,695000.0
2011-02-23 10:00:00,45.46,45.81,45.44,45.48,699800.0,29.2543,29.4796,29.2415,29.2672,699800.0
2011-02-23 10:10:00,45.49,45.5,45.1,45.26,1064400.0,29.2736,29.2801,29.0227,29.1256,1064400.0
2011-02-23 10:20:00,45.26,45.36,45.11,45.18,816400.0,29.1256,29.19,29.0291,29.0741,816400.0
2011-02-23 10:30:00,45.19,45.4,45.05,45.17,817600.0,29.0806,29.2157,28.9905,29.0677,817600.0
2011-02-23 10:40:00,45.16,45.3,45.08,45.16,589800.0,29.0613,29.1514,29.0098,29.0613,589800.0
2011-02-23 10:50:00,45.17,45.37,45.16,45.31,468000.0,29.0677,29.1964,29.0613,29.1578,468000.0
2011-02-23 11:00:00,45.3,45.5,45.25,45.5,395000.0,29.1514,29.2801,29.1192,29.2801,395000.0
2011-02-23 11:10:00,45.5,45.51,45.25,45.26,327300.0,29.2801,29.2865,29.1192,29.1256,327300.0
2011-02-23 11:20:00,45.26,45.41,45.24,45.38,194800.0,29.1256,29.2221,29.1127,29.2028,194800.0
2011-02-23 11:30:00,45.38,45.38,45.03,45.05,530800.0,29.2028,29.2028,28.9776,28.9905,530800.0
2011-02-23 11:40:00,45.05,45.09,44.9,44.97,972900.0,28.9905,29.0162,28.894,28.939,972900.0
2011-02-23 11:50:00,44.98,44.98,44.88,44.89,332300.0,28.9454,28.9454,28.8811,28.8875,332300.0
2011-02-23 12:00:00,44.88,44.89,44.33,44.33,1252900.0,28.8811,28.8875,28.5271,28.5271,1252900.0
2011-02-23 12:10:00,44.33,44.37,43.82,43.85,1536500.0,28.5271,28.5529,28.199,28.2183,1536500.0
2011-02-23 12:20:00,43.84,44.1,43.77,43.99,1062800.0,28.2118,28.3791,28.1668,28.3083,1062800.0
2011-02-23 12:30:00,43.99,44.2,43.89,44.15,590300.0,28.3083,28.4435,28.244,28.4113,590300.0
2011-02-23 12:40:00,44.14,44.17,43.88,43.9,488500.0,28.4049,28.4242,28.2376,28.2504,488500.0
2011-02-23 12:50:00,43.91,44.03,43.88,44.01,449500.0,28.2569,28.3341,28.2376,28.3212,449500.0
2011-02-23 13:00:00,44.02,44.18,43.95,44.0,337700.0,28.3277,28.4306,28.2826,28.3148,337700.0
2011-02-23 13:10:00,44.0,44.0,43.68,43.69,652100.0,28.3148,28.3148,28.1089,28.1153,652100.0
2011-02-23 13:20:00,43.7,44.0,43.65,43.99,688000.0,28.1217,28.3148,28.0896,28.3083,688000.0
2011-02-23 13:30:00,43.99,44.19,43.87,44.15,598700.0,28.3083,28.4371,28.2311,28.4113,598700.0
2011-02-23 13:40:00,44.15,44.25,44.03,44.22,529400.0,28.4113,28.4757,28.3341,28.4564,529400.0
2011-02-23 13:50:00,44.22,44.49,44.22,44.39,508200.0,28.4564,28.6301,28.4564,28.5658,508200.0
2011-02-23 14:00:00,44.4,44.72,44.37,44.7,465300.0,28.5722,28.7781,28.5529,28.7652,465300.0
2011-02-23 14:10:00,44.72,44.8,44.58,44.74,505700.0,28.7781,28.8296,28.688,28.791,505700.0
2011-02-23 14:20:00,44.75,44.91,44.73,44.78,484600.0,28.7974,28.9004,28.7846,28.8167,484600.0
2011-02-23 14:30:00,44.78,45.08,44.78,44.8,553000.0,28.8167,29.0098,28.8167,28.8296,553000.0
2011-02-23 14:40:00,44.82,44.91,44.74,44.78,425100.0,28.8425,28.9004,28.791,28.8167,425100.0
2011-02-23 14:50:00,44.79,45.17,44.75,45.16,420700.0,28.8232,29.0677,28.7974,29.0613,420700.0
2011-02-23 15:00:00,45.16,45.25,45.11,45.11,465000.0,29.0613,29.1192,29.0291,29.0291,465000.0
2011-02-23 15:10:00,45.11,45.19,45.01,45.05,472700.0,29.0291,29.0806,28.9647,28.9905,472700.0
2011-02-23 15:20:00,45.06,45.58,45.05,45.48,967200.0,28.9969,29.3315,28.9905,29.2672,967200.0
2011-02-23 15:30:00,45.47,45.53,45.25,45.33,537500.0,29.2608,29.2994,29.1192,29.1707,537500.0
2011-02-23 15:40:00,45.33,45.38,45.19,45.32,795700.0,29.1707,29.2028,29.0806,29.1642,795700.0
2011-02-23 15:50:00,45.32,45.36,45.24,45.34,885500.0,29.1642,29.19,29.1127,29.1771,885500.0
2011-02-24 09:30:00,44.92,45.17,44.7,45.14,1095500.0,28.9068,29.0677,28.7652,29.0484,1095500.0
2011-02-24 09:40:00,45.14,45.31,45.0,45.06,744900.0,29.0484,29.1578,28.9583,28.9969,744900.0
2011-02-24 09:50:00,45.06,45.16,44.71,45.1,873700.0,28.9969,29.0613,28.7717,29.0227,873700.0
2011-02-24 10:00:00,45.07,45.14,44.73,45.13,801700.0,29.0033,29.0484,28.7846,29.042,801700.0
2011-02-24 10:10:00,45.12,45.13,44.81,44.97,644400.0,29.0355,29.042,28.836,28.939,644400.0
2011-02-24 10:20:00,44.98,45.15,44.96,45.08,491400.0,28.9454,29.0548,28.9326,29.0098,491400.0
2011-02-24 10:30:00,45.08,45.1,44.58,44.61,795300.0,29.0098,29.0227,28.688,28.7073,795300.0
2011-02-24 10:40:00,44.61,44.8,44.56,44.65,677800.0,28.7073,28.8296,28.6752,28.7331,677800.0
2011-02-24 10:50:00,44.65,44.91,44.63,44.78,444100.0,28.7331,28.9004,28.7202,28.8167,444100.0
2011-02-24 11:00:00,44.78,44.84,44.7,44.76,354100.0,28.8167,28.8553,28.7652,28.8039,354100.0
2011-02-24 11:10:00,44.75,44.82,44.44,44.61,729800.0,28.7974,28.8425,28.5979,28.7073,729800.0
2011-02-24 11:20:00,44.61,44.81,44.48,44.75,559000.0,28.7073,28.836,28.6237,28.7974,559000.0
2011-02-24 11:30:00,44.75,44.78,44.53,44.59,302800.0,28.7974,28.8167,28.6558,28.6945,302800.0
2011-02-24 11:40:00,44.59,44.69,44.13,44.22,1180200.0,28.6945,28.7588,28.3984,28.4564,1180200.0
2011-02-24 11:50:00,44.22,44.44,44.19,44.33,536800.0,28.4564,28.5979,28.4371,28.5271,536800.0
2011-02-24 12:00:00,44.32,44.35,44.05,44.14,642600.0,28.5207,28.54,28.347,28.4049,642600.0
2011-02-24 12:10:00,44.13,44.28,43.87,44.25,987400.0,28.3984,28.495,28.2311,28.4757,987400.0
2011-02-24 12:20:00,44.26,44.28,44.08,44.12,227900.0,28.4821,28.495,28.3663,28.392,227900.0
2011-02-24 12:30:00,44.11,44.3,44.05,44.3,301900.0,28.3856,28.5078,28.347,28.5078,301900.0
2011-02-24 12:40:00,44.3,44.32,44.06,44.2,339800.0,28.5078,28.5207,28.3534,28.4435,339800.0
2011-02-24 12:50:00,44.2,44.5,44.19,44.47,396000.0,28.4435,28.6365,28.4371,28.6172,396000.0
2011-02-24 13:00:00,44.46,44.46,44.28,44.3,286900.0,28.6108,28.6108,28.495,28.5078,286900.0
2011-02-24 13:10:00,44.3,44.49,44.25,44.47,246500.0,28.5078,28.6301,28.4757,28.6172,246500.0
2011-02-24 13:20:00,44.47,44.47,44.31,44.4,179700.0,28.6172,28.6172,28.5143,28.5722,179700.0
2011-02-24 13:30:00,44.41,44.48,44.37,44.43,178600.0,28.5786,28.6237,28.5529,28.5915,178600.0
2011-02-24 13:40:00,44.42,44.46,44.11,44.16,510700.0,28.5851,28.6108,28.3856,28.4177,510700.0
2011-02-24 13:50:00,44.16,44.23,44.05,44.16,409800.0,28.4177,28.4628,28.347,28.4177,409800.0
2011-02-24 14:00:00,44.16,44.34,44.15,44.31,267700.0,28.4177,28.5336,28.4113,28.5143,267700.0
2011-02-24 14:10:00,44.32,44.51,44.27,44.51,450100.0,28.5207,28.643,28.4885,28.643,450100.0
2011-02-24 14:20:00,44.51,44.65,44.35,44.59,577800.0,28.643,28.7331,28.54,28.6945,577800.0
2011-02-24 14:30:00,44.59,44.74,44.55,44.7,461400.0,28.6945,28.791,28.6687,28.7652,461400.0
2011-02-24 14:40:00,44.7,44.84,44.6,44.69,598400.0,28.7652,28.8553,28.7009,28.7588,598400.0
2011-02-24 14:50:00,44.7,44.7,44.5,44.64,324500.0,28.7652,28.7652,28.6365,28.7266,324500.0
2011-02-24 15:00:00,44.64,44.87,44.58,44.82,414600.0,28.7266,28.8746,28.688,28.8425,414600.0
2011-02-24 15:10:00,44.82,44.94,44.75,44.89,633700.0,28.8425,28.9197,28.7974,28.8875,633700.0
2011-02-24 15:20:00,44.9,45.12,44.89,45.09,543000.0,28.894,29.0355,28.8875,29.0162,543000.0
2011-02-24 15:30:00,45.09,45.16,44.98,44.99,512000.0,29.0162,29.0613,28.9454,28.9519,512000.0
2011-02-24 15:40:00,45.0,45.09,44.91,45.01,648000.0,28.9583,29.0162,28.9004,28.9647,648000.0
2011-02-24 15:50:00,45.01,45.05,44.95,44.98,635300.0,28.9647,28.9905,28.9261,28.9454,635300.0
2011-02-25 09:30:00,45.54,45.57,45.26,45.28,1149200.0,29.3058,29.3251,29.1256,29.1385,1149200.0
2011-02-25 09:40:00,45.27,45.57,45.11,45.57,885600.0,29.1321,29.3251,29.0291,29.3251,885600.0
2011-02-25 09:50:00,45.56,45.57,45.21,45.28,771400.0,29.3187,29.3251,29.0934,29.1385,771400.0
2011-02-25 10:00:00,45.28,45.69,45.26,45.59,1006500.0,29.1385,29.4023,29.1256,29.338,1006500.0
2011-02-25 10:10:00,45.59,45.72,45.57,45.71,701400.0,29.338,29.4216,29.3251,29.4152,701400.0
2011-02-25 10:20:00,45.72,45.82,45.63,45.81,507000.0,29.4216,29.486,29.3637,29.4796,507000.0
2011-02-25 10:30:00,45.81,45.94,45.69,45.88,756100.0,29.4796,29.5632,29.4023,29.5246,756100.0
2011-02-25 10:40:00,45.87,46.22,45.83,46.18,1220100.0,29.5182,29.7434,29.4924,29.7177,1220100.0
2011-02-25 10:50:00,46.17,46.19,45.97,46.08,583900.0,29.7112,29.7241,29.5825,29.6533,583900.0
2011-02-25 11:00:00,46.08,46.14,46.04,46.09,465700.0,29.6533,29.6919,29.6276,29.6597,465700.0
2011-02-25 11:10:00,46.09,46.33,46.09,46.18,652400.0,29.6597,29.8142,29.6597,29.7177,652400.0
2011-02-25 11:20:00,46.18,46.19,45.76,45.78,666300.0,29.7177,29.7241,29.4474,29.4602,666300.0
2011-02-25 11:30:00,45.78,45.89,45.75,45.76,652000.0,29.4602,29.531,29.4409,29.4474,652000.0
2011-02-25 11:40:00,45.76,45.76,45.53,45.57,743400.0,29.4474,29.4474,29.2994,29.3251,743400.0
2011-02-25 11:50:00,45.58,45.74,45.55,45.62,504400.0,29.3315,29.4345,29.3122,29.3573,504400.0
2011-02-25 12:00:00,45.62,45.69,45.57,45.67,167500.0,29.3573,29.4023,29.3251,29.3895,167500.0
2011-02-25 12:10:00,45.68,45.75,45.66,45.71,170000.0,29.3959,29.4409,29.383,29.4152,170000.0
2011-02-25 12:20:00,45.71,45.99,45.71,45.9,435400.0,29.4152,29.5954,29.4152,29.5375,435400.0
2011-02-25 12:30:00,45.91,45.93,45.79,45.81,210900.0,29.5439,29.5568,29.4667,29.4796,210900.0
2011-02-25 12:40:00,45.8,45.99,45.79,45.92,226500.0,29.4731,29.5954,29.4667,29.5503,226500.0
2011-02-25 12:50:00,45.91,45.94,45.86,45.94,143000.0,29.5439,29.5632,29.5117,29.5632,143000.0
2011-02-25 13:00:00,45.94,46.04,45.87,46.02,167600.0,29.5632,29.6276,29.5182,29.6147,167600.0
2011-02-25 13:10:00,46.01,46.1,45.97,46.05,246900.0,29.6083,29.6662,29.5825,29.634,246900.0
2011-02-25 13:20:00,46.05,46.1,46.01,46.06,219300.0,29.634,29.6662,29.6083,29.6404,219300.0
2011-02-25 13:30:00,46.06,46.06,45.69,45.86,618900.0,29.6404,29.6404,29.4023,29.5117,618900.0
2011-02-25 13:40:00,45.86,45.94,45.81,45.85,173700.0,29.5117,29.5632,29.4796,29.5053,173700.0
2011-02-25 13:50:00,45.84,45.86,45.66,45.77,241400.0,29.4989,29.5117,29.383,29.4538,241400.0
2011-02-25 14:00:00,45.78,45.86,45.71,45.84,172600.0,29.4602,29.5117,29.4152,29.4989,172600.0
2011-02-25 14:10:00,45.85,45.97,45.83,45.86,258000.0,29.5053,29.5825,29.4924,29.5117,258000.0
2011-02-25 14:20:00,45.86,45.95,45.8,45.88,194400.0,29.5117,29.5696,29.4731,29.5246,194400.0
2011-02-25 14:30:00,45.89,45.96,45.84,45.87,213400.0,29.531,29.5761,29.4989,29.5182,213400.0
2011-02-25 14:40:00,45.86,45.94,45.85,45.87,121400.0,29.5117,29.5632,29.5053,29.5182,121400.0
2011-02-25 14:50:00,45.87,45.9,45.82,45.85,139100.0,29.5182,29.5375,29.486,29.5053,139100.0
2011-02-25 15:00:00,45.86,45.86,45.78,45.81,201600.0,29.5117,29.5117,29.4602,29.4796,201600.0
2011-02-25 15:10:00,45.81,45.9,45.8,45.9,173600.0,29.4796,29.5375,29.4731,29.5375,173600.0
2011-02-25 15:20:00,45.89,45.9,45.83,45.89,205900.0,29.531,29.5375,29.4924,29.531,205900.0
2011-02-25 15:30:00,45.88,45.98,45.86,45.98,346200.0,29.5246,29.589,29.5117,29.589,346200.0
2011-02-25 15:40:00,45.98,46.04,45.93,45.98,864600.0,29.589,29.6276,29.5568,29.589,864600.0
2011-02-25 15:50:00,45.98,46.03,45.94,46.02,758500.0,29.589,29.6211,29.5632,29.6147,758500.0
2011-02-28 09:30:00,46.48,46.9,46.45,46.89,1143700.0,29.9107,30.181,29.8914,30.1746,1143700.0
2011-02-28 09:40:00,46.89,46.98,46.72,46.86,1195500.0,30.1746,30.2325,30.0652,30.1552,1195500.0
2011-02-28 09:50:00,46.87,46.87,46.7,46.84,523300.0,30.1617,30.1617,30.0523,30.1424,523300.0
2011-02-28 10:00:00,46.83,46.93,46.74,46.77,633100.0,30.1359,30.2003,30.078,30.0973,633100.0
2011-02-28 10:10:00,46.77,46.8,46.53,46.59,648300.0,30.0973,30.1166,29.9429,29.9815,648300.0
2011-02-28 10:20:00,46.6,46.84,46.55,46.78,577200.0,29.9879,30.1424,29.9558,30.1038,577200.0
2011-02-28 10:30:00,46.78,46.83,46.64,46.71,469400.0,30.1038,30.1359,30.0137,30.0587,469400.0
2011-02-28 10:40:00,46.7,46.75,46.62,46.65,278500.0,30.0523,30.0845,30.0008,30.0201,278500.0
2011-02-28 10:50:00,46.66,46.82,46.61,46.81,418100.0,30.0265,30.1295,29.9944,30.1231,418100.0
2011-02-28 11:00:00,46.82,46.87,46.65,46.66,400300.0,30.1295,30.1617,30.0201,30.0265,400300.0
2011-02-28 11:10:00,46.66,46.74,46.6,46.63,299900.0,30.0265,30.078,29.9879,30.0072,299900.0
2011-02-28 11:20:00,46.63,46.64,46.37,46.43,613000.0,30.0072,30.0137,29.8399,29.8785,613000.0
2011-02-28 11:30:00,46.43,46.65,46.41,46.62,463400.0,29.8785,30.0201,29.8657,30.0008,463400.0
2011-02-28 11:40:00,46.62,46.74,46.58,46.71,367100.0,30.0008,30.078,29.9751,30.0587,367100.0
2011-02-28 11:50:00,46.72,46.83,46.6,46.61,574500.0,30.0652,30.1359,29.9879,29.9944,574500.0
2011-02-28 12:00:00,46.6,46.69,46.56,46.58,312000.0,29.9879,30.0458,29.9622,29.9751,312000.0
2011-02-28 12:10:00,46.59,46.63,46.5,46.62,206800.0,29.9815,30.0072,29.9236,30.0008,206800.0
2011-02-28 12:20:00,46.61,46.68,46.58,46.64,142100.0,29.9944,30.0394,29.9751,30.0137,142100.0
2011-02-28 12:30:00,46.64,46.73,46.6,46.7,164600.0,30.0137,30.0716,29.9879,30.0523,164600.0
2011-02-28 12:40:00,46.7,46.71,46.65,46.7,165300.0,30.0523,30.0587,30.0201,30.0523,165300.0
2011-02-28 12:50:00,46.71,46.76,46.51,46.54,398100.0,30.0587,30.0909,29.93,29.9493,398100.0
2011-02-28 13:00:00,46.54,46.56,46.17,46.38,813000.0,29.9493,29.9622,29.7112,29.8464,813000.0
2011-02-28 13:10:00,46.37,46.55,46.33,46.48,372000.0,29.8399,29.9558,29.8142,29.9107,372000.0
2011-02-28 13:20:00,46.48,46.5,46.35,46.46,497300.0,29.9107,29.9236,29.8271,29.8978,497300.0
2011-02-28 13:30:00,46.46,46.47,46.34,46.35,201100.0,29.8978,29.9043,29.8206,29.8271,201100.0
2011-02-28 13:40:00,46.34,46.4,46.21,46.24,216600.0,29.8206,29.8592,29.737,29.7563,216600.0
2011-02-28 13:50:00,46.23,46.32,46.15,46.17,275000.0,29.7498,29.8077,29.6983,29.7112,275000.0
2011-02-28 14:00:00,46.16,46.32,46.07,46.29,352400.0,29.7048,29.8077,29.6469,29.7884,352400.0
2011-02-28 14:10:00,46.29,46.42,46.21,46.32,423000.0,29.7884,29.8721,29.737,29.8077,423000.0
2011-02-28 14:20:00,46.33,46.39,46.27,46.33,263200.0,29.8142,29.8528,29.7756,29.8142,263200.0
2011-02-28 14:30:00,46.32,46.35,46.2,46.26,248700.0,29.8077,29.8271,29.7305,29.7691,248700.0
2011-02-28 14:40:00,46.26,46.26,46.07,46.07,348700.0,29.7691,29.7691,29.6469,29.6469,348700.0
2011-02-28 14:50:00,46.07,46.22,46.0,46.21,502300.0,29.6469,29.7434,29.6018,29.737,502300.0
2011-02-28 15:00:00,46.21,46.22,46.03,46.03,263400.0,29.737,29.7434,29.6211,29.6211,263400.0
2011-02-28 15:10:00,46.04,46.23,46.04,46.18,232300.0,29.6276,29.7498,29.6276,29.7177,232300.0
2011-02-28 15:20:00,46.18,46.44,46.15,46.42,333500.0,29.7177,29.885,29.6983,29.8721,333500.0
2011-02-28 15:30:00,46.41,46.54,46.39,46.5,476300.0,29.8657,29.9493,29.8528,29.9236,476300.0
2011-02-28 15:40:00,46.5,46.55,46.4,46.44,534000.0,29.9236,29.9558,29.8592,29.885,534000.0
2011-02-28 15:50:00,46.45,46.65,46.44,46.65,816000.0,29.8914,30.0201,29.885,30.0201,816000.0
2011-03-01 09:30:00,45.26,45.94,45.07,45.27,3988500.0,29.1256,29.5632,29.0033,29.1321,3988500.0
2011-03-01 09:40:00,45.27,45.6,44.93,45.44,3215900.0,29.1321,29.3444,28.9133,29.2415,3215900.0
2011-03-01 09:50:00,45.44,45.5,45.08,45.14,1099200.0,29.2415,29.2801,29.0098,29.0484,1099200.0
2011-03-01 10:00:00,45.15,45.29,44.61,44.79,2353400.0,29.0548,29.1449,28.7073,28.8232,2353400.0
2011-03-01 10:10:00,44.79,44.95,44.68,44.74,1226600.0,28.8232,28.9261,28.7524,28.791,1226600.0
2011-03-01 10:20:00,44.74,44.94,44.74,44.77,1051800.0,28.791,28.9197,28.791,28.8103,1051800.0
2011-03-01 10:30:00,44.77,44.87,44.65,44.79,1014200.0,28.8103,28.8746,28.7331,28.8232,1014200.0
2011-03-01 10:40:00,44.8,44.98,44.78,44.93,670300.0,28.8296,28.9454,28.8167,28.9133,670300.0
2011-03-01 10:50:00,44.95,45.2,44.88,45.1,1162300.0,28.9261,29.087,28.8811,29.0227,1162300.0
2011-03-01 11:00:00,45.11,45.19,44.9,44.93,637200.0,29.0291,29.0806,28.894,28.9133,637200.0
2011-03-01 11:10:00,44.92,44.98,44.68,44.74,1608100.0,28.9068,28.9454,28.7524,28.791,1608100.0
2011-03-01 11:20:00,44.74,44.75,44.3,44.31,1915900.0,28.791,28.7974,28.5078,28.5143,1915900.0
2011-03-01 11:30:00,44.31,44.35,44.06,44.12,1862600.0,28.5143,28.54,28.3534,28.392,1862600.0
2011-03-01 11:40:00,44.11,44.24,43.85,43.89,1899800.0,28.3856,28.4692,28.2183,28.244,1899800.0
2011-03-01 11:50:00,43.9,44.02,43.19,43.2,3076600.0,28.2504,28.3277,27.7935,27.8,3076600.0
2011-03-01 12:00:00,43.19,43.8,43.17,43.77,3012600.0,27.7935,28.1861,27.7807,28.1668,3012600.0
2011-03-01 12:10:00,43.76,43.81,43.35,43.36,1532300.0,28.1603,28.1925,27.8965,27.9029,1532300.0
2011-03-01 12:20:00,43.37,43.51,43.36,43.37,865300.0,27.9094,27.9995,27.9029,27.9094,865300.0
2011-03-01 12:30:00,43.38,43.44,43.25,43.3,1401900.0,27.9158,27.9544,27.8321,27.8643,1401900.0
2011-03-01 12:40:00,43.3,43.63,43.3,43.58,1042200.0,27.8643,28.0767,27.8643,28.0445,1042200.0
2011-03-01 12:50:00,43.58,43.72,43.41,43.48,1103200.0,28.0445,28.1346,27.9351,27.9802,1103200.0
2011-03-01 13:00:00,43.47,43.47,43.14,43.23,1575500.0,27.9737,27.9737,27.7614,27.8193,1575500.0
2011-03-01 13:10:00,43.23,43.36,43.0,43.03,2114200.0,27.8193,27.9029,27.6713,27.6906,2114200.0
2011-03-01 13:20:00,43.03,43.16,42.95,43.13,1529400.0,27.6906,27.7742,27.6391,27.7549,1529400.0
2011-03-01 13:30:00,43.12,43.26,42.97,43.01,1271400.0,27.7485,27.8386,27.652,27.6777,1271400.0
2011-03-01 13:40:00,43.02,43.09,42.81,42.88,1857200.0,27.6841,27.7292,27.549,27.594,1857200.0
2011-03-01 13:50:00,42.89,43.26,42.86,43.2,1289500.0,27.6005,27.8386,27.5812,27.8,1289500.0
2011-03-01 14:00:00,43.19,43.35,43.02,43.23,1489800.0,27.7935,27.8965,27.6841,27.8193,1489800.0
2011-03-01 14:10:00,43.23,43.43,43.15,43.38,920700.0,27.8193,27.948,27.7678,27.9158,920700.0
2011-03-01 14:20:00,43.39,43.44,43.21,43.24,747800.0,27.9222,27.9544,27.8064,27.8257,747800.0
2011-03-01 14:30:00,43.24,43.4,43.17,43.27,816100.0,27.8257,27.9287,27.7807,27.845,816100.0
2011-03-01 14:40:00,43.27,43.59,43.23,43.5,1138700.0,27.845,28.0509,27.8193,27.993,1138700.0
2011-03-01 14:50:00,43.49,43.85,43.44,43.62,1880400.0,27.9866,28.2183,27.9544,28.0702,1880400.0
2011-03-01 15:00:00,43.63,43.7,43.46,43.5,770700.0,28.0767,28.1217,27.9673,27.993,770700.0
2011-03-01 15:10:00,43.49,43.94,43.38,43.91,1133100.0,27.9866,28.2762,27.9158,28.2569,1133100.0
2011-03-01 15:20:00,43.91,44.04,43.84,43.92,1739700.0,28.2569,28.3405,28.2118,28.2633,1739700.0
2011-03-01 15:30:00,43.92,44.02,43.88,43.99,860700.0,28.2633,28.3277,28.2376,28.3083,860700.0
2011-03-01 15:40:00,43.98,44.1,43.64,43.72,1795400.0,28.3019,28.3791,28.0831,28.1346,1795400.0
2011-03-01 15:50:00,43.72,43.76,43.56,43.69,1573700.0,28.1346,28.1603,28.0316,28.1153,1573700.0
2011-03-02 09:30:00,43.43,43.5,42.76,43.14,2151700.0,27.948,27.993,27.5168,27.7614,2151700.0
2011-03-02 09:40:00,43.14,43.75,43.0,43.59,1712700.0,27.7614,28.1539,27.6713,28.0509,1712700.0
2011-03-02 09:50:00,43.58,43.75,43.35,43.62,1026500.0,28.0445,28.1539,27.8965,28.0702,1026500.0
2011-03-02 10:00:00,43.62,44.15,43.62,43.95,1405200.0,28.0702,28.4113,28.0702,28.2826,1405200.0
2011-03-02 10:10:00,43.95,43.98,43.6,43.78,956100.0,28.2826,28.3019,28.0574,28.1732,956100.0
2011-03-02 10:20:00,43.78,43.92,43.59,43.77,673700.0,28.1732,28.2633,28.0509,28.1668,673700.0
2011-03-02 10:30:00,43.77,44.39,43.74,44.39,1105700.0,28.1668,28.5658,28.1475,28.5658,1105700.0
2011-03-02 10:40:00,44.4,44.42,44.17,44.32,865600.0,28.5722,28.5851,28.4242,28.5207,865600.0
2011-03-02 10:50:00,44.32,44.45,44.13,44.13,669100.0,28.5207,28.6044,28.3984,28.3984,669100.0
2011-03-02 11:00:00,44.14,44.34,44.1,44.23,582500.0,28.4049,28.5336,28.3791,28.4628,582500.0
2011-03-02 11:10:00,44.2,44.22,44.11,44.18,302500.0,28.4435,28.4564,28.3856,28.4306,302500.0
2011-03-02 11:20:00,44.17,44.19,43.91,43.92,730700.0,28.4242,28.4371,28.2569,28.2633,730700.0
2011-03-02 11:30:00,43.92,44.09,43.85,43.9,511400.0,28.2633,28.3727,28.2183,28.2504,511400.0
2011-03-02 11:40:00,43.89,43.97,43.75,43.82,505600.0,28.244,28.2955,28.1539,28.199,505600.0
2011-03-02 11:50:00,43.81,43.92,43.58,43.62,594500.0,28.1925,28.2633,28.0445,28.0702,594500.0
2011-03-02 12:00:00,43.61,43.86,43.52,43.79,418700.0,28.0638,28.2247,28.0059,28.1796,418700.0
2011-03-02 12:10:00,43.8,43.87,43.73,43.86,246300.0,28.1861,28.2311,28.141,28.2247,246300.0
2011-03-02 12:20:00,43.85,44.09,43.82,44.07,357000.0,28.2183,28.3727,28.199,28.3598,357000.0
2011-03-02 12:30:00,44.07,44.13,44.0,44.1,271000.0,28.3598,28.3984,28.3148,28.3791,271000.0
2011-03-02 12:40:00,44.1,44.12,43.97,44.08,226900.0,28.3791,28.392,28.2955,28.3663,226900.0
2011-03-02 12:50:00,44.07,44.09,43.94,43.99,208300.0,28.3598,28.3727,28.2762,28.3083,208300.0
2011-03-02 13:00:00,43.99,44.08,43.93,44.0,265500.0,28.3083,28.3663,28.2697,28.3148,265500.0
2011-03-02 13:10:00,44.0,44.15,43.91,44.07,459300.0,28.3148,28.4113,28.2569,28.3598,459300.0
2011-03-02 13:20:00,44.05,44.18,44.03,44.13,169000.0,28.347,28.4306,28.3341,28.3984,169000.0
2011-03-02 13:30:00,44.12,44.23,44.1,44.17,251800.0,28.392,28.4628,28.3791,28.4242,251800.0
2011-03-02 13:40:00,44.16,44.16,43.96,44.04,257000.0,28.4177,28.4177,28.289,28.3405,257000.0
2011-03-02 13:50:00,44.04,44.17,43.91,43.98,247700.0,28.3405,28.4242,28.2569,28.3019,247700.0
2011-03-02 14:00:00,43.97,44.12,43.87,44.05,295300.0,28.2955,28.392,28.2311,28.347,295300.0
2011-03-02 14:10:00,44.04,44.16,44.04,44.13,236200.0,28.3405,28.4177,28.3405,28.3984,236200.0
2011-03-02 14:20:00,44.14,44.2,44.02,44.04,250700.0,28.4049,28.4435,28.3277,28.3405,250700.0
2011-03-02 14:30:00,44.04,44.16,44.03,44.12,163800.0,28.3405,28.4177,28.3341,28.392,163800.0
2011-03-02 14:40:00,44.13,44.24,44.06,44.17,362000.0,28.3984,28.4692,28.3534,28.4242,362000.0
2011-03-02 14:50:00,44.17,44.23,44.12,44.14,173000.0,28.4242,28.4628,28.392,28.4049,173000.0
2011-03-02 15:00:00,44.14,44.33,44.13,44.3,347700.0,28.4049,28.5271,28.3984,28.5078,347700.0
2011-03-02 15:10:00,44.3,44.31,44.18,44.21,285600.0,28.5078,28.5143,28.4306,28.4499,285600.0
2011-03-02 15:20:00,44.22,44.34,44.22,44.23,259100.0,28.4564,28.5336,28.4564,28.4628,259100.0
2011-03-02 15:30:00,44.23,44.27,44.2,44.25,299200.0,28.4628,28.4885,28.4435,28.4757,299200.0
2011-03-02 15:40:00,44.25,44.3,44.21,44.26,444900.0,28.4757,28.5078,28.4499,28.4821,444900.0
2011-03-02 15:50:00,44.26,44.27,44.18,44.22,742600.0,28.4821,28.4885,28.4306,28.4564,742600.0
2011-03-03 09:30:00,44.25,44.6,43.86,43.91,1444600.0,28.4757,28.7009,28.2247,28.2569,1444600.0
2011-03-03 09:40:00,43.91,44.23,43.87,44.04,1213700.0,28.2569,28.4628,28.2311,28.3405,1213700.0
2011-03-03 09:50:00,44.03,44.08,43.75,43.86,1149200.0,28.3341,28.3663,28.1539,28.2247,1149200.0
2011-03-03 10:00:00,43.85,43.98,43.56,43.75,1054200.0,28.2183,28.3019,28.0316,28.1539,1054200.0
2011-03-03 10:10:00,43.75,43.82,43.6,43.82,642600.0,28.1539,28.199,28.0574,28.199,642600.0
2011-03-03 10:20:00,43.81,43.85,43.62,43.62,441800.0,28.1925,28.2183,28.0702,28.0702,441800.0
2011-03-03 10:30:00,43.62,43.63,43.22,43.25,1486100.0,28.0702,28.0767,27.8128,27.8321,1486100.0
2011-03-03 10:40:00,43.25,43.47,43.01,43.03,1516300.0,27.8321,27.9737,27.6777,27.6906,1516300.0
2011-03-03 10:50:00,43.02,43.5,42.94,43.5,1820200.0,27.6841,27.993,27.6327,27.993,1820200.0
2011-03-03 11:00:00,43.5,43.72,43.5,43.56,1098200.0,27.993,28.1346,27.993,28.0316,1098200.0
2011-03-03 11:10:00,43.57,43.85,43.53,43.8,781500.0,28.0381,28.2183,28.0123,28.1861,781500.0
2011-03-03 11:20:00,43.8,43.83,43.53,43.54,538600.0,28.1861,28.2054,28.0123,28.0188,538600.0
2011-03-03 11:30:00,43.55,43.63,43.53,43.55,379800.0,28.0252,28.0767,28.0123,28.0252,379800.0
2011-03-03 11:40:00,43.56,43.59,43.4,43.45,521900.0,28.0316,28.0509,27.9287,27.9608,521900.0
2011-03-03 11:50:00,43.46,43.68,43.42,43.47,529300.0,27.9673,28.1089,27.9415,27.9737,529300.0
2011-03-03 12:00:00,43.47,43.51,43.27,43.49,515000.0,27.9737,27.9995,27.845,27.9866,515000.0
2011-03-03 12:10:00,43.5,43.65,43.45,43.58,666300.0,27.993,28.0896,27.9608,28.0445,666300.0
2011-03-03 12:20:00,43.58,43.64,43.53,43.61,225400.0,28.0445,28.0831,28.0123,28.0638,225400.0
2011-03-03 12:30:00,43.6,43.62,43.46,43.48,272800.0,28.0574,28.0702,27.9673,27.9802,272800.0
2011-03-03 12:40:00,43.48,43.59,43.47,43.5,213500.0,27.9802,28.0509,27.9737,27.993,213500.0
2011-03-03 12:50:00,43.5,43.6,43.5,43.59,304500.0,27.993,28.0574,27.993,28.0509,304500.0
2011-03-03 13:00:00,43.6,43.69,43.43,43.52,485300.0,28.0574,28.1153,27.948,28.0059,485300.0
2011-03-03 13:10:00,43.52,43.6,43.49,43.57,186100.0,28.0059,28.0574,27.9866,28.0381,186100.0
2011-03-03 13:20:00,43.58,43.76,43.56,43.63,345500.0,28.0445,28.1603,28.0316,28.0767,345500.0
2011-03-03 13:30:00,43.63,43.79,43.62,43.72,281700.0,28.0767,28.1796,28.0702,28.1346,281700.0
2011-03-03 13:40:00,43.72,43.8,43.61,43.75,323800.0,28.1346,28.1861,28.0638,28.1539,323800.0
2011-03-03 13:50:00,43.74,43.8,43.65,43.66,364600.0,28.1475,28.1861,28.0896,28.096,364600.0
2011-03-03 14:00:00,43.65,43.75,43.63,43.71,330700.0,28.0896,28.1539,28.0767,28.1282,330700.0
2011-03-03 14:10:00,43.72,43.93,43.72,43.89,491800.0,28.1346,28.2697,28.1346,28.244,491800.0
2011-03-03 14:20:00,43.89,43.91,43.73,43.8,436800.0,28.244,28.2569,28.141,28.1861,436800.0
2011-03-03 14:30:00,43.81,44.06,43.76,44.0,766600.0,28.1925,28.3534,28.1603,28.3148,766600.0
2011-03-03 14:40:00,44.01,44.09,43.96,43.98,488200.0,28.3212,28.3727,28.289,28.3019,488200.0
2011-03-03 14:50:00,43.98,44.17,43.98,44.11,388800.0,28.3019,28.4242,28.3019,28.3856,388800.0
2011-03-03 15:00:00,44.11,44.19,44.1,44.12,312600.0,28.3856,28.4371,28.3791,28.392,312600.0
2011-03-03 15:10:00,44.11,44.12,43.87,44.0,624000.0,28.3856,28.392,28.2311,28.3148,624000.0
2011-03-03 15:20:00,44.0,44.03,43.96,43.99,195000.0,28.3148,28.3341,28.289,28.3083,195000.0
2011-03-03 15:30:00,43.99,44.0,43.85,43.96,399500.0,28.3083,28.3148,28.2183,28.289,399500.0
2011-03-03 15:40:00,43.95,44.0,43.88,43.9,542700.0,28.2826,28.3148,28.2376,28.2504,542700.0
2011-03-03 15:50:00,43.91,43.92,43.79,43.85,897700.0,28.2569,28.2633,28.1796,28.2183,897700.0
2011-03-04 09:30:00,43.81,43.85,43.26,43.52,1121700.0,28.1925,28.2183,27.8386,28.0059,1121700.0
2011-03-04 09:40:00,43.53,43.6,43.3,43.33,785000.0,28.0123,28.0574,27.8643,27.8836,785000.0
2011-03-04 09:50:00,43.32,43.48,43.15,43.39,1007500.0,27.8772,27.9802,27.7678,27.9222,1007500.0
2011-03-04 10:00:00,43.39,43.55,43.35,43.47,820700.0,27.9222,28.0252,27.8965,27.9737,820700.0
2011-03-04 10:10:00,43.47,43.62,43.32,43.36,676100.0,27.9737,28.0702,27.8772,27.9029,676100.0
2011-03-04 10:20:00,43.36,43.46,43.22,43.38,422500.0,27.9029,27.9673,27.8128,27.9158,422500.0
2011-03-04 10:30:00,43.39,43.8,43.38,43.78,693600.0,27.9222,28.1861,27.9158,28.1732,693600.0
2011-03-04 10:40:00,43.78,44.14,43.77,44.07,1225500.0,28.1732,28.4049,28.1668,28.3598,1225500.0
2011-03-04 10:50:00,44.06,44.12,43.92,44.02,789800.0,28.3534,28.392,28.2633,28.3277,789800.0
2011-03-04 11:00:00,44.03,44.07,43.81,43.84,503900.0,28.3341,28.3598,28.1925,28.2118,503900.0
2011-03-04 11:10:00,43.84,43.97,43.78,43.94,548400.0,28.2118,28.2955,28.1732,28.2762,548400.0
2011-03-04 11:20:00,43.94,43.95,43.77,43.81,326200.0,28.2762,28.2826,28.1668,28.1925,326200.0
2011-03-04 11:30:00,43.81,43.96,43.78,43.95,355500.0,28.1925,28.289,28.1732,28.2826,355500.0
2011-03-04 11:40:00,43.95,43.98,43.85,43.85,238100.0,28.2826,28.3019,28.2183,28.2183,238100.0
2011-03-04 11:50:00,43.86,43.93,43.72,43.75,280800.0,28.2247,28.2697,28.1346,28.1539,280800.0
2011-03-04 12:00:00,43.75,43.81,43.53,43.55,474800.0,28.1539,28.1925,28.0123,28.0252,474800.0
2011-03-04 12:10:00,43.54,43.61,43.35,43.57,560100.0,28.0188,28.0638,27.8965,28.0381,560100.0
2011-03-04 12:20:00,43.57,43.68,43.48,43.6,351100.0,28.0381,28.1089,27.9802,28.0574,351100.0
2011-03-04 12:30:00,43.6,43.67,43.52,43.64,269200.0,28.0574,28.1024,28.0059,28.0831,269200.0
2011-03-04 12:40:00,43.64,43.86,43.64,43.85,245700.0,28.0831,28.2247,28.0831,28.2183,245700.0
2011-03-04 12:50:00,43.86,43.91,43.64,43.67,375200.0,28.2247,28.2569,28.0831,28.1024,375200.0
2011-03-04 13:00:00,43.66,43.78,43.62,43.62,218900.0,28.096,28.1732,28.0702,28.0702,218900.0
2011-03-04 13:10:00,43.63,43.63,43.35,43.44,548000.0,28.0767,28.0767,27.8965,27.9544,548000.0
2011-03-04 13:20:00,43.43,43.63,43.42,43.59,315100.0,27.948,28.0767,27.9415,28.0509,315100.0
2011-03-04 13:30:00,43.6,43.79,43.54,43.73,326300.0,28.0574,28.1796,28.0188,28.141,326300.0
2011-03-04 13:40:00,43.73,43.73,43.51,43.57,153400.0,28.141,28.141,27.9995,28.0381,153400.0
2011-03-04 13:50:00,43.56,43.67,43.48,43.53,188300.0,28.0316,28.1024,27.9802,28.0123,188300.0
2011-03-04 14:00:00,43.54,43.55,43.43,43.43,169000.0,28.0188,28.0252,27.948,27.948,169000.0
2011-03-04 14:10:00,43.44,43.51,43.4,43.45,229100.0,27.9544,27.9995,27.9287,27.9608,229100.0
2011-03-04 14:20:00,43.45,43.52,43.42,43.47,218300.0,27.9608,28.0059,27.9415,27.9737,218300.0
2011-03-04 14:30:00,43.47,43.54,43.44,43.53,141200.0,27.9737,28.0188,27.9544,28.0123,141200.0
2011-03-04 14:40:00,43.53,43.58,43.47,43.52,163700.0,28.0123,28.0445,27.9737,28.0059,163700.0
2011-03-04 14:50:00,43.53,43.64,43.48,43.64,208800.0,28.0123,28.0831,27.9802,28.0831,208800.0
2011-03-04 15:00:00,43.65,43.74,43.6,43.6,247800.0,28.0896,28.1475,28.0574,28.0574,247800.0
2011-03-04 15:10:00,43.61,43.66,43.5,43.53,196000.0,28.0638,28.096,27.993,28.0123,196000.0
2011-03-04 15:20:00,43.53,43.55,43.43,43.52,273400.0,28.0123,28.0252,27.948,28.0059,273400.0
2011-03-04 15:30:00,43.52,43.53,43.4,43.53,363900.0,28.0059,28.0123,27.9287,28.0123,363900.0
2011-03-04 15:40:00,43.53,43.71,43.49,43.61,503200.0,28.0123,28.1282,27.9866,28.0638,503200.0
2011-03-04 15:50:00,43.61,43.71,43.6,43.63,893900.0,28.0638,28.1282,28.0574,28.0767,893900.0
2011-03-07 09:30:00,43.71,43.82,42.95,43.3,1244900.0,28.1282,28.199,27.6391,27.8643,1244900.0
2011-03-07 09:40:00,43.29,43.48,43.14,43.22,1004000.0,27.8579,27.9802,27.7614,27.8128,1004000.0
2011-03-07 09:50:00,43.24,43.36,43.15,43.25,666100.0,27.8257,27.9029,27.7678,27.8321,666100.0
2011-03-07 10:00:00,43.25,43.37,43.17,43.34,492100.0,27.8321,27.9094,27.7807,27.8901,492100.0
2011-03-07 10:10:00,43.35,43.45,43.18,43.3,547100.0,27.8965,27.9608,27.7871,27.8643,547100.0
2011-03-07 10:20:00,43.3,43.4,43.18,43.29,659400.0,27.8643,27.9287,27.7871,27.8579,659400.0
2011-03-07 10:30:00,43.28,43.52,43.16,43.17,795500.0,27.8515,28.0059,27.7742,27.7807,795500.0
2011-03-07 10:40:00,43.16,43.21,43.01,43.16,757900.0,27.7742,27.8064,27.6777,27.7742,757900.0
2011-03-07 10:50:00,43.16,43.19,43.03,43.07,401700.0,27.7742,27.7935,27.6906,27.7163,401700.0
2011-03-07 11:00:00,43.08,43.22,43.0,43.05,687200.0,27.7227,27.8128,27.6713,27.7034,687200.0
2011-03-07 11:10:00,43.05,43.14,42.89,43.06,627300.0,27.7034,27.7614,27.6005,27.7099,627300.0
2011-03-07 11:20:00,43.05,43.06,42.8,42.8,458600.0,27.7034,27.7099,27.5426,27.5426,458600.0
2011-03-07 11:30:00,42.8,42.97,42.8,42.95,435100.0,27.5426,27.652,27.5426,27.6391,435100.0
2011-03-07 11:40:00,42.96,42.96,42.46,42.49,926700.0,27.6455,27.6455,27.3238,27.3431,926700.0
2011-03-07 11:50:00,42.48,42.65,42.42,42.51,702700.0,27.3366,27.446,27.298,27.3559,702700.0
2011-03-07 12:00:00,42.51,42.61,42.45,42.6,531600.0,27.3559,27.4203,27.3173,27.4139,531600.0
2011-03-07 12:10:00,42.6,42.61,42.47,42.5,377800.0,27.4139,27.4203,27.3302,27.3495,377800.0
2011-03-07 12:20:00,42.49,42.49,42.28,42.36,679700.0,27.3431,27.3431,27.2079,27.2594,679700.0
2011-03-07 12:30:00,42.36,42.43,42.3,42.33,290300.0,27.2594,27.3045,27.2208,27.2401,290300.0
2011-03-07 12:40:00,42.32,42.33,42.16,42.17,634700.0,27.2337,27.2401,27.1307,27.1371,634700.0
2011-03-07 12:50:00,42.18,42.2,42.03,42.11,542500.0,27.1436,27.1565,27.0471,27.0985,542500.0
2011-03-07 13:00:00,42.11,42.12,41.96,42.06,658100.0,27.0985,27.105,27.002,27.0664,658100.0
2011-03-07 13:10:00,42.06,42.25,41.88,42.19,582100.0,27.0664,27.1886,26.9505,27.15,582100.0
2011-03-07 13:20:00,42.19,42.3,42.17,42.2,347200.0,27.15,27.2208,27.1371,27.1565,347200.0
2011-03-07 13:30:00,42.21,42.37,42.18,42.32,361100.0,27.1629,27.2659,27.1436,27.2337,361100.0
2011-03-07 13:40:00,42.32,42.39,42.25,42.38,302300.0,27.2337,27.2787,27.1886,27.2723,302300.0
2011-03-07 13:50:00,42.38,42.39,42.22,42.24,324200.0,27.2723,27.2787,27.1693,27.1822,324200.0
2011-03-07 14:00:00,42.25,42.27,42.13,42.15,329200.0,27.1886,27.2015,27.1114,27.1243,329200.0
2011-03-07 14:10:00,42.14,42.26,41.98,42.26,667500.0,27.1178,27.1951,27.0149,27.1951,667500.0
2011-03-07 14:20:00,42.27,42.27,42.15,42.23,288500.0,27.2015,27.2015,27.1243,27.1758,288500.0
2011-03-07 14:30:00,42.24,42.25,42.07,42.12,324200.0,27.1822,27.1886,27.0728,27.105,324200.0
2011-03-07 14:40:00,42.12,42.22,42.04,42.15,365900.0,27.105,27.1693,27.0535,27.1243,365900.0
2011-03-07 14:50:00,42.14,42.14,41.95,41.97,665100.0,27.1178,27.1178,26.9956,27.0084,665100.0
2011-03-07 15:00:00,41.96,42.11,41.87,42.07,735900.0,27.002,27.0985,26.9441,27.0728,735900.0
2011-03-07 15:10:00,42.06,42.2,41.96,41.98,730600.0,27.0664,27.1565,27.002,27.0149,730600.0
2011-03-07 15:20:00,41.97,42.16,41.94,42.15,386400.0,27.0084,27.1307,26.9891,27.1243,386400.0
2011-03-07 15:30:00,42.14,42.39,42.11,42.34,697800.0,27.1178,27.2787,27.0985,27.2465,697800.0
2011-03-07 15:40:00,42.35,42.38,42.15,42.19,739400.0,27.253,27.2723,27.1243,27.15,739400.0
2011-03-07 15:50:00,42.19,42.21,42.13,42.16,931900.0,27.15,27.1629,27.1114,27.1307,931900.0
2011-03-08 09:30:00,42.11,42.5,42.03,42.08,1190500.0,27.0985,27.3495,27.0471,27.0792,1190500.0
2011-03-08 09:40:00,42.09,42.35,41.93,42.0,1132500.0,27.0857,27.253,26.9827,27.0277,1132500.0
2011-03-08 09:50:00,42.01,42.24,41.94,42.22,865000.0,27.0342,27.1822,26.9891,27.1693,865000.0
2011-03-08 10:00:00,42.23,42.66,42.22,42.65,965200.0,27.1758,27.4525,27.1693,27.446,965200.0
2011-03-08 10:10:00,42.64,42.66,42.45,42.51,734400.0,27.4396,27.4525,27.3173,27.3559,734400.0
2011-03-08 10:20:00,42.51,42.59,42.24,42.4,564300.0,27.3559,27.4074,27.1822,27.2852,564300.0
2011-03-08 10:30:00,42.41,42.48,42.23,42.24,442200.0,27.2916,27.3366,27.1758,27.1822,442200.0
2011-03-08 10:40:00,42.25,42.32,42.02,42.19,701700.0,27.1886,27.2337,27.0406,27.15,701700.0
2011-03-08 10:50:00,42.18,42.29,42.15,42.18,320100.0,27.1436,27.2144,27.1243,27.1436,320100.0
2011-03-08 11:00:00,42.18,42.28,42.15,42.22,407200.0,27.1436,27.2079,27.1243,27.1693,407200.0
2011-03-08 11:10:00,42.23,42.29,42.17,42.29,310100.0,27.1758,27.2144,27.1371,27.2144,310100.0
2011-03-08 11:20:00,42.29,42.44,42.25,42.4,512000.0,27.2144,27.3109,27.1886,27.2852,512000.0
2011-03-08 11:30:00,42.41,42.45,42.03,42.04,550700.0,27.2916,27.3173,27.0471,27.0535,550700.0
2011-03-08 11:40:00,42.04,42.22,41.96,42.21,451300.0,27.0535,27.1693,27.002,27.1629,451300.0
2011-03-08 11:50:00,42.21,42.37,42.19,42.3,372500.0,27.1629,27.2659,27.15,27.2208,372500.0
2011-03-08 12:00:00,42.3,42.32,42.15,42.18,262900.0,27.2208,27.2337,27.1243,27.1436,262900.0
2011-03-08 12:10:00,42.17,42.19,42.08,42.12,339200.0,27.1371,27.15,27.0792,27.105,339200.0
2011-03-08 12:20:00,42.12,42.22,42.12,42.18,293800.0,27.105,27.1693,27.105,27.1436,293800.0
2011-03-08 12:30:00,42.18,42.22,42.14,42.17,148200.0,27.1436,27.1693,27.1178,27.1371,148200.0
2011-03-08 12:40:00,42.16,42.17,42.06,42.13,247600.0,27.1307,27.1371,27.0664,27.1114,247600.0
2011-03-08 12:50:00,42.13,42.22,42.13,42.2,324500.0,27.1114,27.1693,27.1114,27.1565,324500.0
2011-03-08 13:00:00,42.2,42.21,42.11,42.12,183100.0,27.1565,27.1629,27.0985,27.105,183100.0
2011-03-08 13:10:00,42.13,42.14,42.05,42.14,226900.0,27.1114,27.1178,27.0599,27.1178,226900.0
2011-03-08 13:20:00,42.13,42.2,42.09,42.2,278400.0,27.1114,27.1565,27.0857,27.1565,278400.0
2011-03-08 13:30:00,42.2,42.3,42.17,42.25,184000.0,27.1565,27.2208,27.1371,27.1886,184000.0
2011-03-08 13:40:00,42.26,42.35,42.21,42.35,270400.0,27.1951,27.253,27.1629,27.253,270400.0
2011-03-08 13:50:00,42.35,42.35,42.22,42.24,225700.0,27.253,27.253,27.1693,27.1822,225700.0
2011-03-08 14:00:00,42.24,42.3,42.17,42.19,246600.0,27.1822,27.2208,27.1371,27.15,246600.0
2011-03-08 14:10:00,42.18,42.25,42.09,42.25,236300.0,27.1436,27.1886,27.0857,27.1886,236300.0
2011-03-08 14:20:00,42.24,42.27,42.17,42.21,158600.0,27.1822,27.2015,27.1371,27.1629,158600.0
2011-03-08 14:30:00,42.22,42.24,42.13,42.24,173100.0,27.1693,27.1822,27.1114,27.1822,173100.0
2011-03-08 14:40:00,42.24,42.34,42.23,42.32,302000.0,27.1822,27.2465,27.1758,27.2337,302000.0
2011-03-08 14:50:00,42.33,42.43,42.25,42.43,368000.0,27.2401,27.3045,27.1886,27.3045,368000.0
2011-03-08 15:00:00,42.43,42.43,42.26,42.29,343100.0,27.3045,27.3045,27.1951,27.2144,343100.0
2011-03-08 15:10:00,42.3,42.34,42.28,42.34,260900.0,27.2208,27.2465,27.2079,27.2465,260900.0
2011-03-08 15:20:00,42.33,42.45,42.29,42.44,308800.0,27.2401,27.3173,27.2144,27.3109,308800.0
2011-03-08 15:30:00,42.44,42.46,42.35,42.41,264000.0,27.3109,27.3238,27.253,27.2916,264000.0
2011-03-08 15:40:00,42.42,42.45,42.36,42.42,408700.0,27.298,27.3173,27.2594,27.298,408700.0
2011-03-08 15:50:00,42.42,42.43,42.3,42.35,684800.0,27.298,27.3045,27.2208,27.253,684800.0
2011-03-09 09:30:00,42.3,42.31,41.75,41.88,896700.0,27.2208,27.2272,26.8669,26.9505,896700.0
2011-03-09 09:40:00,41.84,41.96,41.6,41.72,871800.0,26.9248,27.002,26.7703,26.8476,871800.0
2011-03-09 09:50:00,41.73,41.95,41.68,41.87,373800.0,26.854,26.9956,26.8218,26.9441,373800.0
2011-03-09 10:00:00,41.86,41.88,41.72,41.78,433200.0,26.9377,26.9505,26.8476,26.8862,433200.0
2011-03-09 10:10:00,41.78,41.8,41.4,41.4,1379400.0,26.8862,26.899,26.6416,26.6416,1379400.0
2011-03-09 10:20:00,41.4,41.67,41.34,41.61,1035000.0,26.6416,26.8154,26.603,26.7768,1035000.0
2011-03-09 10:30:00,41.61,41.71,41.45,41.71,818000.0,26.7768,26.8411,26.6738,26.8411,818000.0
2011-03-09 10:40:00,41.71,41.8,41.6,41.68,523600.0,26.8411,26.899,26.7703,26.8218,523600.0
2011-03-09 10:50:00,41.68,41.72,41.61,41.64,482000.0,26.8218,26.8476,26.7768,26.7961,482000.0
2011-03-09 11:00:00,41.64,41.64,41.47,41.55,361900.0,26.7961,26.7961,26.6867,26.7382,361900.0
2011-03-09 11:10:00,41.55,41.78,41.55,41.78,283700.0,26.7382,26.8862,26.7382,26.8862,283700.0
2011-03-09 11:20:00,41.78,42.03,41.76,41.94,617800.0,26.8862,27.0471,26.8733,26.9891,617800.0
2011-03-09 11:30:00,41.94,42.15,41.8,42.14,620500.0,26.9891,27.1243,26.899,27.1178,620500.0
2011-03-09 11:40:00,42.14,42.75,42.11,42.65,1494000.0,27.1178,27.5104,27.0985,27.446,1494000.0
2011-03-09 11:50:00,42.66,42.8,42.5,42.52,1174100.0,27.4525,27.5426,27.3495,27.3624,1174100.0
2011-03-09 12:00:00,42.51,42.6,42.37,42.39,537900.0,27.3559,27.4139,27.2659,27.2787,537900.0
2011-03-09 12:10:00,42.4,42.58,42.34,42.55,379800.0,27.2852,27.401,27.2465,27.3817,379800.0
2011-03-09 12:20:00,42.55,42.55,42.25,42.38,387100.0,27.3817,27.3817,27.1886,27.2723,387100.0
2011-03-09 12:30:00,42.38,42.52,42.26,42.49,230100.0,27.2723,27.3624,27.1951,27.3431,230100.0
2011-03-09 12:40:00,42.49,42.5,42.34,42.49,246100.0,27.3431,27.3495,27.2465,27.3431,246100.0
2011-03-09 12:50:00,42.49,42.54,42.35,42.4,220800.0,27.3431,27.3752,27.253,27.2852,220800.0
2011-03-09 13:00:00,42.4,42.44,42.26,42.31,274900.0,27.2852,27.3109,27.1951,27.2272,274900.0
2011-03-09 13:10:00,42.31,42.38,42.26,42.36,178300.0,27.2272,27.2723,27.1951,27.2594,178300.0
2011-03-09 13:20:00,42.37,42.58,42.32,42.5,329100.0,27.2659,27.401,27.2337,27.3495,329100.0
2011-03-09 13:30:00,42.5,42.52,42.34,42.4,178000.0,27.3495,27.3624,27.2465,27.2852,178000.0
2011-03-09 13:40:00,42.39,42.47,42.37,42.45,223700.0,27.2787,27.3302,27.2659,27.3173,223700.0
2011-03-09 13:50:00,42.44,42.44,42.21,42.29,306700.0,27.3109,27.3109,27.1629,27.2144,306700.0
2011-03-09 14:00:00,42.28,42.39,42.26,42.35,190700.0,27.2079,27.2787,27.1951,27.253,190700.0
2011-03-09 14:10:00,42.34,42.47,42.3,42.44,199300.0,27.2465,27.3302,27.2208,27.3109,199300.0
2011-03-09 14:20:00,42.43,42.43,42.29,42.36,193200.0,27.3045,27.3045,27.2144,27.2594,193200.0
2011-03-09 14:30:00,42.36,42.4,42.18,42.25,196900.0,27.2594,27.2852,27.1436,27.1886,196900.0
2011-03-09 14:40:00,42.26,42.34,42.2,42.3,216100.0,27.1951,27.2465,27.1565,27.2208,216100.0
2011-03-09 14:50:00,42.31,42.57,42.3,42.51,402700.0,27.2272,27.3946,27.2208,27.3559,402700.0
2011-03-09 15:00:00,42.5,42.7,42.48,42.62,573700.0,27.3495,27.4782,27.3366,27.4267,573700.0
2011-03-09 15:10:00,42.62,42.7,42.5,42.64,349900.0,27.4267,27.4782,27.3495,27.4396,349900.0
2011-03-09 15:20:00,42.64,42.66,42.47,42.56,351000.0,27.4396,27.4525,27.3302,27.3881,351000.0
2011-03-09 15:30:00,42.55,42.59,42.42,42.44,307100.0,27.3817,27.4074,27.298,27.3109,307100.0
2011-03-09 15:40:00,42.44,42.51,42.35,42.39,434900.0,27.3109,27.3559,27.253,27.2787,434900.0
2011-03-09 15:50:00,42.4,42.41,42.13,42.24,934400.0,27.2852,27.2916,27.1114,27.1822,934400.0
2011-03-10 09:30:00,41.58,41.8,41.08,41.11,1455400.0,26.7575,26.899,26.4357,26.455,1455400.0
2011-03-10 09:40:00,41.11,41.11,40.62,40.91,1866200.0,26.455,26.455,26.1397,26.3263,1866200.0
2011-03-10 09:50:00,40.91,41.07,40.85,41.0,1098800.0,26.3263,26.4293,26.2877,26.3842,1098800.0
2011-03-10 10:00:00,41.01,41.04,40.57,40.63,1083400.0,26.3907,26.41,26.1075,26.1461,1083400.0
2011-03-10 10:10:00,40.62,40.85,40.55,40.85,888900.0,26.1397,26.2877,26.0946,26.2877,888900.0
2011-03-10 10:20:00,40.85,40.91,40.62,40.64,847900.0,26.2877,26.3263,26.1397,26.1526,847900.0
2011-03-10 10:30:00,40.64,40.65,40.42,40.48,1386500.0,26.1526,26.159,26.011,26.0496,1386500.0
2011-03-10 10:40:00,40.48,40.71,40.41,40.48,781400.0,26.0496,26.1976,26.0046,26.0496,781400.0
2011-03-10 10:50:00,40.48,40.96,40.47,40.8,903000.0,26.0496,26.3585,26.0432,26.2555,903000.0
2011-03-10 11:00:00,40.81,41.01,40.77,40.77,1044000.0,26.262,26.3907,26.2362,26.2362,1044000.0
2011-03-10 11:10:00,40.77,40.84,40.61,40.82,431200.0,26.2362,26.2813,26.1333,26.2684,431200.0
2011-03-10 11:20:00,40.82,40.88,40.72,40.76,347600.0,26.2684,26.307,26.204,26.2298,347600.0
2011-03-10 11:30:00,40.76,40.84,40.68,40.81,393100.0,26.2298,26.2813,26.1783,26.262,393100.0
2011-03-10 11:40:00,40.82,40.86,40.68,40.7,522300.0,26.2684,26.2941,26.1783,26.1912,522300.0
2011-03-10 11:50:00,40.69,40.83,40.65,40.8,253900.0,26.1847,26.2748,26.159,26.2555,253900.0
2011-03-10 12:00:00,40.8,40.83,40.6,40.61,301000.0,26.2555,26.2748,26.1268,26.1333,301000.0
2011-03-10 12:10:00,40.61,40.7,40.59,40.61,329900.0,26.1333,26.1912,26.1204,26.1333,329900.0
2011-03-10 12:20:00,40.6,40.72,40.52,40.56,237600.0,26.1268,26.204,26.0753,26.1011,237600.0
2011-03-10 12:30:00,40.56,40.59,40.44,40.52,497200.0,26.1011,26.1204,26.0239,26.0753,497200.0
2011-03-10 12:40:00,40.51,40.57,40.45,40.47,257100.0,26.0689,26.1075,26.0303,26.0432,257100.0
2011-03-10 12:50:00,40.47,40.7,40.46,40.62,298300.0,26.0432,26.1912,26.0367,26.1397,298300.0
2011-03-10 13:00:00,40.63,40.68,40.57,40.66,218000.0,26.1461,26.1783,26.1075,26.1654,218000.0
2011-03-10 13:10:00,40.66,40.7,40.61,40.62,812100.0,26.1654,26.1912,26.1333,26.1397,812100.0
2011-03-10 13:20:00,40.61,40.64,40.41,40.46,500800.0,26.1333,26.1526,26.0046,26.0367,500800.0
2011-03-10 13:30:00,40.46,40.46,40.15,40.15,1110000.0,26.0367,26.0367,25.8372,25.8372,1110000.0
2011-03-10 13:40:00,40.15,40.23,39.99,40.13,1637500.0,25.8372,25.8887,25.7343,25.8244,1637500.0
2011-03-10 13:50:00,40.13,40.23,39.95,40.13,779500.0,25.8244,25.8887,25.7085,25.8244,779500.0
2011-03-10 14:00:00,40.13,40.15,39.94,39.98,1051800.0,25.8244,25.8372,25.7021,25.7278,1051800.0
2011-03-10 14:10:00,39.98,40.03,39.81,39.88,1005500.0,25.7278,25.76,25.6184,25.6635,1005500.0
2011-03-10 14:20:00,39.9,40.12,39.89,40.04,861800.0,25.6764,25.8179,25.6699,25.7665,861800.0
2011-03-10 14:30:00,40.04,40.25,39.97,40.24,614300.0,25.7665,25.9016,25.7214,25.8952,614300.0
2011-03-10 14:40:00,40.23,40.49,40.2,40.49,986900.0,25.8887,26.056,25.8694,26.056,986900.0
2011-03-10 14:50:00,40.48,40.5,40.24,40.38,685100.0,26.0496,26.0625,25.8952,25.9853,685100.0
2011-03-10 15:00:00,40.38,40.4,40.15,40.15,578600.0,25.9853,25.9981,25.8372,25.8372,578600.0
2011-03-10 15:10:00,40.15,40.17,39.93,40.0,681100.0,25.8372,25.8501,25.6957,25.7407,681100.0
2011-03-10 15:20:00,40.0,40.11,39.88,39.97,589400.0,25.7407,25.8115,25.6635,25.7214,589400.0
2011-03-10 15:30:00,39.98,40.03,39.84,39.98,831800.0,25.7278,25.76,25.6378,25.7278,831800.0
2011-03-10 15:40:00,39.97,40.0,39.84,39.86,962500.0,25.7214,25.7407,25.6378,25.6506,962500.0
2011-03-10 15:50:00,39.86,39.97,39.8,39.88,1754100.0,25.6506,25.7214,25.612,25.6635,1754100.0
2011-03-11 09:30:00,38.37,39.07,38.2,39.02,3641300.0,24.6918,25.1422,24.5824,25.1101,3641300.0
2011-03-11 09:40:00,39.03,39.39,38.9,39.06,1985900.0,25.1165,25.3482,25.0328,25.1358,1985900.0
2011-03-11 09:50:00,39.07,39.19,38.77,38.79,1491500.0,25.1422,25.2195,24.9492,24.9621,1491500.0
2011-03-11 10:00:00,38.79,38.88,38.6,38.75,1027100.0,24.9621,25.02,24.8398,24.9363,1027100.0
2011-03-11 10:10:00,38.76,39.0,38.61,38.94,971800.0,24.9428,25.0972,24.8462,25.0586,971800.0
2011-03-11 10:20:00,38.93,39.05,38.8,38.83,1136400.0,25.0521,25.1294,24.9685,24.9878,1136400.0
2011-03-11 10:30:00,38.84,38.94,38.65,38.76,769700.0,24.9942,25.0586,24.872,24.9428,769700.0
2011-03-11 10:40:00,38.76,38.98,38.72,38.95,591500.0,24.9428,25.0843,24.917,25.065,591500.0
2011-03-11 10:50:00,38.96,39.1,38.88,39.08,906600.0,25.0715,25.1615,25.02,25.1487,906600.0
2011-03-11 11:00:00,39.08,39.2,38.93,38.98,1231700.0,25.1487,25.2259,25.0521,25.0843,1231700.0
2011-03-11 11:10:00,38.96,39.05,38.83,38.97,700500.0,25.0715,25.1294,24.9878,25.0779,700500.0
2011-03-11 11:20:00,38.96,39.24,38.96,39.06,947700.0,25.0715,25.2516,25.0715,25.1358,947700.0
2011-03-11 11:30:00,39.05,39.3,39.05,39.27,1129700.0,25.1294,25.2903,25.1294,25.2709,1129700.0
2011-03-11 11:40:00,39.27,39.54,39.27,39.39,1000700.0,25.2709,25.4447,25.2709,25.3482,1000700.0
2011-03-11 11:50:00,39.39,39.4,39.2,39.24,716900.0,25.3482,25.3546,25.2259,25.2516,716900.0
2011-03-11 12:00:00,39.25,39.35,39.22,39.27,346700.0,25.2581,25.3224,25.2388,25.2709,346700.0
2011-03-11 12:10:00,39.27,39.28,39.1,39.18,393300.0,25.2709,25.2774,25.1615,25.213,393300.0
2011-03-11 12:20:00,39.19,39.75,39.15,39.59,1105100.0,25.2195,25.5798,25.1937,25.4769,1105100.0
2011-03-11 12:30:00,39.6,39.78,39.51,39.74,490000.0,25.4833,25.5991,25.4254,25.5734,490000.0
2011-03-11 12:40:00,39.74,39.88,39.64,39.75,662800.0,25.5734,25.6635,25.509,25.5798,662800.0
2011-03-11 12:50:00,39.75,40.0,39.74,39.99,599300.0,25.5798,25.7407,25.5734,25.7343,599300.0
2011-03-11 13:00:00,39.99,40.08,39.82,40.07,691400.0,25.7343,25.7922,25.6249,25.7858,691400.0
2011-03-11 13:10:00,40.07,40.2,39.87,39.9,775800.0,25.7858,25.8694,25.6571,25.6764,775800.0
2011-03-11 13:20:00,39.89,39.94,39.77,39.83,407500.0,25.6699,25.7021,25.5927,25.6313,407500.0
2011-03-11 13:30:00,39.83,39.92,39.75,39.86,424200.0,25.6313,25.6892,25.5798,25.6506,424200.0
2011-03-11 13:40:00,39.86,39.95,39.79,39.9,307200.0,25.6506,25.7085,25.6056,25.6764,307200.0
2011-03-11 13:50:00,39.89,39.92,39.75,39.77,263800.0,25.6699,25.6892,25.5798,25.5927,263800.0
2011-03-11 14:00:00,39.77,39.78,39.68,39.68,361800.0,25.5927,25.5991,25.5348,25.5348,361800.0
2011-03-11 14:10:00,39.68,39.83,39.68,39.83,297200.0,25.5348,25.6313,25.5348,25.6313,297200.0
2011-03-11 14:20:00,39.83,39.99,39.8,39.98,378000.0,25.6313,25.7343,25.612,25.7278,378000.0
2011-03-11 14:30:00,39.98,40.05,39.82,39.87,409100.0,25.7278,25.7729,25.6249,25.6571,409100.0
2011-03-11 14:40:00,39.86,39.93,39.8,39.9,226100.0,25.6506,25.6957,25.612,25.6764,226100.0
2011-03-11 14:50:00,39.89,39.9,39.85,39.85,162700.0,25.6699,25.6764,25.6442,25.6442,162700.0
2011-03-11 15:00:00,39.86,40.25,39.85,40.23,1020700.0,25.6506,25.9016,25.6442,25.8887,1020700.0
2011-03-11 15:10:00,40.22,40.28,40.06,40.12,915300.0,25.8823,25.9209,25.7793,25.8179,915300.0
2011-03-11 15:20:00,40.13,40.27,40.13,40.2,509100.0,25.8244,25.9145,25.8244,25.8694,509100.0
2011-03-11 15:30:00,40.2,40.27,40.06,40.11,639200.0,25.8694,25.9145,25.7793,25.8115,639200.0
2011-03-11 15:40:00,40.12,40.15,40.03,40.07,681400.0,25.8179,25.8372,25.76,25.7858,681400.0
2011-03-11 15:50:00,40.07,40.13,40.02,40.05,1060900.0,25.7858,25.8244,25.7536,25.7729,1060900.0
2011-03-14 09:30:00,39.0,39.47,38.97,39.21,897400.0,25.0972,25.3996,25.0779,25.2323,897400.0
2011-03-14 09:40:00,39.22,39.25,38.91,39.01,761500.0,25.2388,25.2581,25.0393,25.1036,761500.0
2011-03-14 09:50:00,39.0,39.36,38.97,39.28,555400.0,25.0972,25.3289,25.0779,25.2774,555400.0
2011-03-14 10:00:00,39.27,39.3,39.06,39.07,411100.0,25.2709,25.2903,25.1358,25.1422,411100.0
2011-03-14 10:10:00,39.08,39.2,38.92,39.17,614600.0,25.1487,25.2259,25.0457,25.2066,614600.0
2011-03-14 10:20:00,39.16,39.25,38.95,38.95,391200.0,25.2002,25.2581,25.065,25.065,391200.0
2011-03-14 10:30:00,38.95,38.96,38.52,38.7,1155900.0,25.065,25.0715,24.7883,24.9041,1155900.0
2011-03-14 10:40:00,38.69,38.79,38.6,38.78,514600.0,24.8977,24.9621,24.8398,24.9556,514600.0
2011-03-14 10:50:00,38.78,38.91,38.61,38.61,524200.0,24.9556,25.0393,24.8462,24.8462,524200.0
2011-03-14 11:00:00,38.61,38.63,38.46,38.48,762800.0,24.8462,24.8591,24.7497,24.7626,762800.0
2011-03-14 11:10:00,38.48,38.51,38.06,38.15,1418300.0,24.7626,24.7819,24.4923,24.5502,1418300.0
2011-03-14 11:20:00,38.15,38.4,38.11,38.22,763600.0,24.5502,24.7111,24.5245,24.5953,763600.0
2011-03-14 11:30:00,38.22,38.24,38.0,38.17,1157700.0,24.5953,24.6081,24.4537,24.5631,1157700.0
2011-03-14 11:40:00,38.16,38.36,38.14,38.25,553000.0,24.5566,24.6853,24.5438,24.6146,553000.0
2011-03-14 11:50:00,38.24,38.26,38.08,38.15,369400.0,24.6081,24.621,24.5052,24.5502,369400.0
2011-03-14 12:00:00,38.14,38.25,38.06,38.1,390600.0,24.5438,24.6146,24.4923,24.518,390600.0
2011-03-14 12:10:00,38.09,38.15,38.02,38.14,428400.0,24.5116,24.5502,24.4665,24.5438,428400.0
2011-03-14 12:20:00,38.13,38.22,38.1,38.16,356300.0,24.5373,24.5953,24.518,24.5566,356300.0
2011-03-14 12:30:00,38.16,38.25,38.12,38.12,359200.0,24.5566,24.6146,24.5309,24.5309,359200.0
2011-03-14 12:40:00,38.12,38.23,38.09,38.23,247300.0,24.5309,24.6017,24.5116,24.6017,247300.0
2011-03-14 12:50:00,38.23,38.35,38.19,38.35,324000.0,24.6017,24.6789,24.5759,24.6789,324000.0
2011-03-14 13:00:00,38.35,38.47,38.29,38.46,464700.0,24.6789,24.7561,24.6403,24.7497,464700.0
2011-03-14 13:10:00,38.47,38.55,38.45,38.5,569500.0,24.7561,24.8076,24.7433,24.7754,569500.0
2011-03-14 13:20:00,38.51,38.55,38.37,38.49,266200.0,24.7819,24.8076,24.6918,24.769,266200.0
2011-03-14 13:30:00,38.49,38.5,38.31,38.32,322200.0,24.769,24.7754,24.6532,24.6596,322200.0
2011-03-14 13:40:00,38.32,38.48,38.31,38.47,210400.0,24.6596,24.7626,24.6532,24.7561,210400.0
2011-03-14 13:50:00,38.46,38.66,38.42,38.59,471000.0,24.7497,24.8784,24.724,24.8334,471000.0
2011-03-14 14:00:00,38.58,38.67,38.55,38.61,260900.0,24.8269,24.8848,24.8076,24.8462,260900.0
2011-03-14 14:10:00,38.61,38.69,38.57,38.63,238500.0,24.8462,24.8977,24.8205,24.8591,238500.0
2011-03-14 14:20:00,38.63,38.78,38.62,38.73,468400.0,24.8591,24.9556,24.8527,24.9234,468400.0
2011-03-14 14:30:00,38.73,38.74,38.56,38.59,251100.0,24.9234,24.9299,24.814,24.8334,251100.0
2011-03-14 14:40:00,38.59,38.6,38.44,38.55,305900.0,24.8334,24.8398,24.7368,24.8076,305900.0
2011-03-14 14:50:00,38.55,38.65,38.48,38.65,290000.0,24.8076,24.872,24.7626,24.872,290000.0
2011-03-14 15:00:00,38.65,38.74,38.54,38.7,311700.0,24.872,24.9299,24.8012,24.9041,311700.0
2011-03-14 15:10:00,38.7,38.9,38.7,38.75,372700.0,24.9041,25.0328,24.9041,24.9363,372700.0
2011-03-14 15:20:00,38.74,38.78,38.63,38.72,287600.0,24.9299,24.9556,24.8591,24.917,287600.0
2011-03-14 15:30:00,38.71,38.75,38.57,38.58,425600.0,24.9106,24.9363,24.8205,24.8269,425600.0
2011-03-14 15:40:00,38.58,38.78,38.57,38.61,645000.0,24.8269,24.9556,24.8205,24.8462,645000.0
2011-03-14 15:50:00,38.61,38.67,38.57,38.6,830700.0,24.8462,24.8848,24.8205,24.8398,830700.0
2011-03-15 09:30:00,36.35,36.88,36.05,36.85,2879100.0,23.3919,23.7329,23.1988,23.7136,2879100.0
2011-03-15 09:40:00,36.85,37.0,36.6,36.82,1644000.0,23.7136,23.8102,23.5528,23.6943,1644000.0
2011-03-15 09:50:00,36.81,37.0,36.7,36.7,1819900.0,23.6879,23.8102,23.6171,23.6171,1819900.0
2011-03-15 10:00:00,36.71,36.89,36.55,36.88,1098900.0,23.6235,23.7394,23.5206,23.7329,1098900.0
2011-03-15 10:10:00,36.89,37.2,36.82,37.0,1478800.0,23.7394,23.9389,23.6943,23.8102,1478800.0
2011-03-15 10:20:00,37.0,37.16,36.93,37.12,932200.0,23.8102,23.9131,23.7651,23.8874,932200.0
2011-03-15 10:30:00,37.13,37.23,36.92,37.07,906000.0,23.8938,23.9582,23.7587,23.8552,906000.0
2011-03-15 10:40:00,37.06,37.17,36.97,37.16,766400.0,23.8488,23.9196,23.7909,23.9131,766400.0
2011-03-15 10:50:00,37.16,37.39,37.03,37.12,1175400.0,23.9131,24.0611,23.8295,23.8874,1175400.0
2011-03-15 11:00:00,37.11,37.2,37.01,37.14,766200.0,23.8809,23.9389,23.8166,23.9003,766200.0
2011-03-15 11:10:00,37.15,37.22,37.08,37.09,619600.0,23.9067,23.9517,23.8616,23.8681,619600.0
2011-03-15 11:20:00,37.09,37.19,37.07,37.17,564600.0,23.8681,23.9324,23.8552,23.9196,564600.0
2011-03-15 11:30:00,37.16,37.2,36.98,37.07,754700.0,23.9131,23.9389,23.7973,23.8552,754700.0
2011-03-15 11:40:00,37.08,37.18,37.05,37.15,394600.0,23.8616,23.926,23.8423,23.9067,394600.0
2011-03-15 11:50:00,37.16,37.29,37.06,37.14,958200.0,23.9131,23.9968,23.8488,23.9003,958200.0
2011-03-15 12:00:00,37.12,37.36,37.08,37.33,461100.0,23.8874,24.0418,23.8616,24.0225,461100.0
2011-03-15 12:10:00,37.34,37.35,37.24,37.27,434700.0,24.029,24.0354,23.9646,23.9839,434700.0
2011-03-15 12:20:00,37.26,37.49,37.23,37.48,643800.0,23.9775,24.1255,23.9582,24.119,643800.0
2011-03-15 12:30:00,37.48,37.54,37.37,37.46,812500.0,24.119,24.1577,24.0483,24.1062,812500.0
2011-03-15 12:40:00,37.47,37.47,37.15,37.23,473700.0,24.1126,24.1126,23.9067,23.9582,473700.0
2011-03-15 12:50:00,37.23,37.32,37.22,37.26,250400.0,23.9582,24.0161,23.9517,23.9775,250400.0
2011-03-15 13:00:00,37.26,37.3,37.13,37.16,506500.0,23.9775,24.0032,23.8938,23.9131,506500.0
2011-03-15 13:10:00,37.16,37.25,37.12,37.17,348300.0,23.9131,23.971,23.8874,23.9196,348300.0
2011-03-15 13:20:00,37.17,37.2,37.06,37.1,317400.0,23.9196,23.9389,23.8488,23.8745,317400.0
2011-03-15 13:30:00,37.1,37.12,37.05,37.11,261800.0,23.8745,23.8874,23.8423,23.8809,261800.0
2011-03-15 13:40:00,37.11,37.22,37.1,37.2,297600.0,23.8809,23.9517,23.8745,23.9389,297600.0
2011-03-15 13:50:00,37.21,37.27,37.12,37.24,290500.0,23.9453,23.9839,23.8874,23.9646,290500.0
2011-03-15 14:00:00,37.24,37.35,37.22,37.22,301300.0,23.9646,24.0354,23.9517,23.9517,301300.0
2011-03-15 14:10:00,37.23,37.29,37.15,37.18,322600.0,23.9582,23.9968,23.9067,23.926,322600.0
2011-03-15 14:20:00,37.17,37.33,37.11,37.31,530200.0,23.9196,24.0225,23.8809,24.0097,530200.0
2011-03-15 14:30:00,37.31,37.4,37.27,37.28,525000.0,24.0097,24.0676,23.9839,23.9903,525000.0
2011-03-15 14:40:00,37.29,37.66,37.25,37.63,846400.0,23.9968,24.2349,23.971,24.2156,846400.0
2011-03-15 14:50:00,37.63,37.74,37.54,37.65,769500.0,24.2156,24.2864,24.1577,24.2284,769500.0
2011-03-15 15:00:00,37.64,37.79,37.58,37.77,592200.0,24.222,24.3185,24.1834,24.3057,592200.0
2011-03-15 15:10:00,37.77,37.97,37.72,37.9,620000.0,24.3057,24.4344,24.2735,24.3893,620000.0
2011-03-15 15:20:00,37.91,37.99,37.84,37.92,923900.0,24.3958,24.4472,24.3507,24.4022,923900.0
2011-03-15 15:30:00,37.92,37.95,37.8,37.93,600800.0,24.4022,24.4215,24.325,24.4086,600800.0
2011-03-15 15:40:00,37.94,38.13,37.87,38.0,1311500.0,24.4151,24.5373,24.37,24.4537,1311500.0
2011-03-15 15:50:00,37.99,38.13,37.89,37.94,1419700.0,24.4472,24.5373,24.3829,24.4151,1419700.0
2011-03-16 09:30:00,37.22,38.1,37.2,37.58,1282700.0,23.9517,24.518,23.9389,24.1834,1282700.0
2011-03-16 09:40:00,37.58,37.93,37.42,37.83,800500.0,24.1834,24.4086,24.0804,24.3443,800500.0
2011-03-16 09:50:00,37.83,38.5,37.83,38.24,1647700.0,24.3443,24.7754,24.3443,24.6081,1647700.0
2011-03-16 10:00:00,38.25,38.44,38.11,38.31,964200.0,24.6146,24.7368,24.5245,24.6532,964200.0
2011-03-16 10:10:00,38.31,38.48,38.19,38.34,708800.0,24.6532,24.7626,24.5759,24.6725,708800.0
2011-03-16 10:20:00,38.34,38.43,38.2,38.38,717100.0,24.6725,24.7304,24.5824,24.6982,717100.0
2011-03-16 10:30:00,38.38,38.43,38.22,38.37,689800.0,24.6982,24.7304,24.5953,24.6918,689800.0
2011-03-16 10:40:00,38.37,38.68,38.31,38.65,751900.0,24.6918,24.8913,24.6532,24.872,751900.0
2011-03-16 10:50:00,38.64,38.67,38.31,38.32,729900.0,24.8655,24.8848,24.6532,24.6596,729900.0
2011-03-16 11:00:00,38.31,38.32,37.59,38.0,1604700.0,24.6532,24.6596,24.1898,24.4537,1604700.0
2011-03-16 11:10:00,38.0,38.37,37.91,38.17,808400.0,24.4537,24.6918,24.3958,24.5631,808400.0
2011-03-16 11:20:00,38.17,38.17,38.01,38.17,488100.0,24.5631,24.5631,24.4601,24.5631,488100.0
2011-03-16 11:30:00,38.17,38.43,38.17,38.34,526200.0,24.5631,24.7304,24.5631,24.6725,526200.0
2011-03-16 11:40:00,38.35,38.4,38.07,38.19,674800.0,24.6789,24.7111,24.4987,24.5759,674800.0
2011-03-16 11:50:00,38.19,38.19,37.92,38.04,562800.0,24.5759,24.5759,24.4022,24.4794,562800.0
2011-03-16 12:00:00,38.03,38.05,37.76,37.91,551800.0,24.473,24.4859,24.2992,24.3958,551800.0
2011-03-16 12:10:00,37.91,38.13,37.75,37.81,592300.0,24.3958,24.5373,24.2928,24.3314,592300.0
2011-03-16 12:20:00,37.8,38.03,37.68,37.97,496200.0,24.325,24.473,24.2478,24.4344,496200.0
2011-03-16 12:30:00,37.97,37.98,37.8,37.8,424000.0,24.4344,24.4408,24.325,24.325,424000.0
2011-03-16 12:40:00,37.8,38.01,37.8,37.98,433600.0,24.325,24.4601,24.325,24.4408,433600.0
2011-03-16 12:50:00,37.99,38.02,37.79,37.81,253700.0,24.4472,24.4665,24.3185,24.3314,253700.0
2011-03-16 13:00:00,37.82,37.95,37.81,37.81,271700.0,24.3378,24.4215,24.3314,24.3314,271700.0
2011-03-16 13:10:00,37.8,37.82,37.65,37.71,415700.0,24.325,24.3378,24.2284,24.2671,415700.0
2011-03-16 13:20:00,37.71,37.8,37.56,37.7,438400.0,24.2671,24.325,24.1705,24.2606,438400.0
2011-03-16 13:30:00,37.71,37.71,37.26,37.33,657200.0,24.2671,24.2671,23.9775,24.0225,657200.0
2011-03-16 13:40:00,37.34,37.42,37.25,37.4,417700.0,24.029,24.0804,23.971,24.0676,417700.0
2011-03-16 13:50:00,37.4,37.55,37.21,37.22,513800.0,24.0676,24.1641,23.9453,23.9517,513800.0
2011-03-16 14:00:00,37.22,37.25,36.99,37.11,772500.0,23.9517,23.971,23.8037,23.8809,772500.0
2011-03-16 14:10:00,37.1,37.13,36.8,36.82,1024000.0,23.8745,23.8938,23.6815,23.6943,1024000.0
2011-03-16 14:20:00,36.8,37.29,36.77,37.1,731700.0,23.6815,23.9968,23.6622,23.8745,731700.0
2011-03-16 14:30:00,37.11,37.39,37.1,37.33,563900.0,23.8809,24.0611,23.8745,24.0225,563900.0
2011-03-16 14:40:00,37.35,37.59,37.33,37.45,643700.0,24.0354,24.1898,24.0225,24.0997,643700.0
2011-03-16 14:50:00,37.46,37.67,37.39,37.62,558200.0,24.1062,24.2413,24.0611,24.2091,558200.0
2011-03-16 15:00:00,37.62,37.81,37.53,37.68,790700.0,24.2091,24.3314,24.1512,24.2478,790700.0
2011-03-16 15:10:00,37.68,37.72,37.49,37.57,468100.0,24.2478,24.2735,24.1255,24.177,468100.0
2011-03-16 15:20:00,37.57,37.67,37.35,37.4,639700.0,24.177,24.2413,24.0354,24.0676,639700.0
2011-03-16 15:30:00,37.4,37.52,37.27,37.36,802400.0,24.0676,24.1448,23.9839,24.0418,802400.0
2011-03-16 15:40:00,37.36,37.59,37.3,37.41,849800.0,24.0418,24.1898,24.0032,24.074,849800.0
2011-03-16 15:50:00,37.4,37.4,37.18,37.21,1019500.0,24.0676,24.0676,23.926,23.9453,1019500.0
2011-03-17 09:30:00,38.17,38.21,37.72,37.93,1127500.0,24.5631,24.5888,24.2735,24.4086,1127500.0
2011-03-17 09:40:00,37.92,37.97,37.26,37.35,1434800.0,24.4022,24.4344,23.9775,24.0354,1434800.0
2011-03-17 09:50:00,37.37,37.69,37.23,37.33,741100.0,24.0483,24.2542,23.9582,24.0225,741100.0
2011-03-17 10:00:00,37.34,37.45,37.06,37.18,999800.0,24.029,24.0997,23.8488,23.926,999800.0
2011-03-17 10:10:00,37.18,37.35,37.06,37.35,506100.0,23.926,24.0354,23.8488,24.0354,506100.0
2011-03-17 10:20:00,37.34,37.54,37.24,37.52,710000.0,24.029,24.1577,23.9646,24.1448,710000.0
2011-03-17 10:30:00,37.51,37.69,37.4,37.55,626500.0,24.1384,24.2542,24.0676,24.1641,626500.0
2011-03-17 10:40:00,37.55,37.7,37.43,37.69,451000.0,24.1641,24.2606,24.0869,24.2542,451000.0
2011-03-17 10:50:00,37.7,37.83,37.66,37.74,737900.0,24.2606,24.3443,24.2349,24.2864,737900.0
2011-03-17 11:00:00,37.74,37.84,37.7,37.73,380700.0,24.2864,24.3507,24.2606,24.2799,380700.0
2011-03-17 11:10:00,37.74,37.84,37.59,37.74,591600.0,24.2864,24.3507,24.1898,24.2864,591600.0
2011-03-17 11:20:00,37.73,37.78,37.5,37.52,405300.0,24.2799,24.3121,24.1319,24.1448,405300.0
2011-03-17 11:30:00,37.52,37.69,37.45,37.6,364000.0,24.1448,24.2542,24.0997,24.1963,364000.0
2011-03-17 11:40:00,37.6,37.6,37.41,37.47,282700.0,24.1963,24.1963,24.074,24.1126,282700.0
2011-03-17 11:50:00,37.46,37.51,37.41,37.42,334800.0,24.1062,24.1384,24.074,24.0804,334800.0
2011-03-17 12:00:00,37.42,37.55,37.36,37.52,316300.0,24.0804,24.1641,24.0418,24.1448,316300.0
2011-03-17 12:10:00,37.51,37.57,37.5,37.53,160800.0,24.1384,24.177,24.1319,24.1512,160800.0
2011-03-17 12:20:00,37.53,37.55,37.45,37.48,212400.0,24.1512,24.1641,24.0997,24.119,212400.0
2011-03-17 12:30:00,37.48,37.59,37.41,37.41,368200.0,24.119,24.1898,24.074,24.074,368200.0
2011-03-17 12:40:00,37.42,37.44,37.27,37.31,329500.0,24.0804,24.0933,23.9839,24.0097,329500.0
2011-03-17 12:50:00,37.31,37.52,37.28,37.45,382200.0,24.0097,24.1448,23.9903,24.0997,382200.0
2011-03-17 13:00:00,37.45,37.48,37.38,37.44,214900.0,24.0997,24.119,24.0547,24.0933,214900.0
2011-03-17 13:10:00,37.44,37.52,37.36,37.36,209100.0,24.0933,24.1448,24.0418,24.0418,209100.0
2011-03-17 13:20:00,37.36,37.43,37.27,37.3,568900.0,24.0418,24.0869,23.9839,24.0032,568900.0
2011-03-17 13:30:00,37.31,37.4,37.2,37.27,481200.0,24.0097,24.0676,23.9389,23.9839,481200.0
2011-03-17 13:40:00,37.27,37.32,37.2,37.29,264300.0,23.9839,24.0161,23.9389,23.9968,264300.0
2011-03-17 13:50:00,37.29,37.29,37.15,37.19,429000.0,23.9968,23.9968,23.9067,23.9324,429000.0
2011-03-17 14:00:00,37.19,37.21,37.13,37.15,262900.0,23.9324,23.9453,23.8938,23.9067,262900.0
2011-03-17 14:10:00,37.14,37.33,37.13,37.33,393900.0,23.9003,24.0225,23.8938,24.0225,393900.0
2011-03-17 14:20:00,37.33,37.34,37.25,37.25,194000.0,24.0225,24.029,23.971,23.971,194000.0
2011-03-17 14:30:00,37.26,37.39,37.23,37.23,239000.0,23.9775,24.0611,23.9582,23.9582,239000.0
2011-03-17 14:40:00,37.23,37.37,37.19,37.35,305800.0,23.9582,24.0483,23.9324,24.0354,305800.0
2011-03-17 14:50:00,37.36,37.45,37.31,37.34,319400.0,24.0418,24.0997,24.0097,24.029,319400.0
2011-03-17 15:00:00,37.34,37.45,37.31,37.45,379700.0,24.029,24.0997,24.0097,24.0997,379700.0
2011-03-17 15:10:00,37.45,37.5,37.34,37.36,409100.0,24.0997,24.1319,24.029,24.0418,409100.0
2011-03-17 15:20:00,37.36,37.38,37.22,37.28,372700.0,24.0418,24.0547,23.9517,23.9903,372700.0
2011-03-17 15:30:00,37.28,37.46,37.25,37.44,513600.0,23.9903,24.1062,23.971,24.0933,513600.0
2011-03-17 15:40:00,37.44,37.52,37.33,37.44,656800.0,24.0933,24.1448,24.0225,24.0933,656800.0
2011-03-17 15:50:00,37.44,37.45,37.22,37.26,702200.0,24.0933,24.0997,23.9517,23.9775,702200.0
2011-03-18 09:30:00,38.0,38.07,37.6,37.69,1046800.0,24.4537,24.4987,24.1963,24.2542,1046800.0
2011-03-18 09:40:00,37.7,37.74,37.3,37.35,943100.0,24.2606,24.2864,24.0032,24.0354,943100.0
2011-03-18 09:50:00,37.35,37.57,37.3,37.32,844400.0,24.0354,24.177,24.0032,24.0161,844400.0
2011-03-18 10:00:00,37.32,37.39,37.1,37.18,685600.0,24.0161,24.0611,23.8745,23.926,685600.0
2011-03-18 10:10:00,37.18,37.28,37.1,37.26,613200.0,23.926,23.9903,23.8745,23.9775,613200.0
2011-03-18 10:20:00,37.26,37.27,37.12,37.14,371000.0,23.9775,23.9839,23.8874,23.9003,371000.0
2011-03-18 10:30:00,37.14,37.23,37.0,37.16,538400.0,23.9003,23.9582,23.8102,23.9131,538400.0
2011-03-18 10:40:00,37.16,37.2,37.1,37.19,254400.0,23.9131,23.9389,23.8745,23.9324,254400.0
2011-03-18 10:50:00,37.18,37.19,37.06,37.18,285900.0,23.926,23.9324,23.8488,23.926,285900.0
2011-03-18 11:00:00,37.17,37.34,37.17,37.21,484700.0,23.9196,24.029,23.9196,23.9453,484700.0
2011-03-18 11:10:00,37.2,37.27,37.16,37.23,201700.0,23.9389,23.9839,23.9131,23.9582,201700.0
2011-03-18 11:20:00,37.22,37.24,37.11,37.12,281500.0,23.9517,23.9646,23.8809,23.8874,281500.0
2011-03-18 11:30:00,37.12,37.23,37.1,37.12,303100.0,23.8874,23.9582,23.8745,23.8874,303100.0
2011-03-18 11:40:00,37.12,37.16,37.01,37.07,400100.0,23.8874,23.9131,23.8166,23.8552,400100.0
2011-03-18 11:50:00,37.06,37.11,36.9,36.99,611000.0,23.8488,23.8809,23.7458,23.8037,611000.0
2011-03-18 12:00:00,36.98,37.17,36.97,37.14,290800.0,23.7973,23.9196,23.7909,23.9003,290800.0
2011-03-18 12:10:00,37.14,37.14,37.0,37.03,151200.0,23.9003,23.9003,23.8102,23.8295,151200.0
2011-03-18 12:20:00,37.04,37.15,37.02,37.02,225100.0,23.8359,23.9067,23.823,23.823,225100.0
2011-03-18 12:30:00,37.04,37.04,36.9,36.91,306400.0,23.8359,23.8359,23.7458,23.7522,306400.0
2011-03-18 12:40:00,36.91,36.95,36.79,36.87,424400.0,23.7522,23.778,23.675,23.7265,424400.0
2011-03-18 12:50:00,36.88,37.0,36.87,36.95,181400.0,23.7329,23.8102,23.7265,23.778,181400.0
2011-03-18 13:00:00,36.96,37.05,36.95,36.96,221700.0,23.7844,23.8423,23.778,23.7844,221700.0
2011-03-18 13:10:00,36.95,36.98,36.9,36.98,236900.0,23.778,23.7973,23.7458,23.7973,236900.0
2011-03-18 13:20:00,36.97,36.98,36.9,36.95,133900.0,23.7909,23.7973,23.7458,23.778,133900.0
2011-03-18 13:30:00,36.95,37.01,36.91,36.99,188200.0,23.778,23.8166,23.7522,23.8037,188200.0
2011-03-18 13:40:00,36.99,37.02,36.96,37.02,161200.0,23.8037,23.823,23.7844,23.823,161200.0
2011-03-18 13:50:00,37.02,37.06,36.92,36.93,160000.0,23.823,23.8488,23.7587,23.7651,160000.0
2011-03-18 14:00:00,36.93,36.97,36.9,36.95,159800.0,23.7651,23.7909,23.7458,23.778,159800.0
2011-03-18 14:10:00,36.96,36.97,36.84,36.9,352000.0,23.7844,23.7909,23.7072,23.7458,352000.0
2011-03-18 14:20:00,36.9,37.0,36.89,37.0,168400.0,23.7458,23.8102,23.7394,23.8102,168400.0
2011-03-18 14:30:00,37.0,37.03,36.9,36.99,249500.0,23.8102,23.8295,23.7458,23.8037,249500.0
2011-03-18 14:40:00,36.99,37.02,36.9,36.92,458500.0,23.8037,23.823,23.7458,23.7587,458500.0
2011-03-18 14:50:00,36.92,37.02,36.89,36.94,520500.0,23.7587,23.823,23.7394,23.7715,520500.0
2011-03-18 15:00:00,36.93,36.98,36.86,36.89,286700.0,23.7651,23.7973,23.7201,23.7394,286700.0
2011-03-18 15:10:00,36.89,36.9,36.77,36.86,500600.0,23.7394,23.7458,23.6622,23.7201,500600.0
2011-03-18 15:20:00,36.86,36.87,36.8,36.8,276600.0,23.7201,23.7265,23.6815,23.6815,276600.0
2011-03-18 15:30:00,36.8,36.87,36.72,36.72,490800.0,23.6815,23.7265,23.63,23.63,490800.0
2011-03-18 15:40:00,36.72,36.75,36.47,36.49,1153800.0,23.63,23.6493,23.4691,23.482,1153800.0
2011-03-18 15:50:00,36.49,36.49,36.3,36.35,1896500.0,23.482,23.482,23.3597,23.3919,1896500.0
2011-03-21 09:30:00,36.91,37.12,36.89,37.11,1381500.0,23.7522,23.8874,23.7394,23.8809,1381500.0
2011-03-21 09:40:00,37.11,37.25,37.0,37.21,1179600.0,23.8809,23.971,23.8102,23.9453,1179600.0
2011-03-21 09:50:00,37.21,37.66,37.19,37.58,1053400.0,23.9453,24.2349,23.9324,24.1834,1053400.0
2011-03-21 10:00:00,37.57,37.79,37.45,37.63,1051800.0,24.177,24.3185,24.0997,24.2156,1051800.0
2011-03-21 10:10:00,37.66,37.73,37.52,37.7,584900.0,24.2349,24.2799,24.1448,24.2606,584900.0
2011-03-21 10:20:00,37.71,37.9,37.64,37.89,751200.0,24.2671,24.3893,24.222,24.3829,751200.0
2011-03-21 10:30:00,37.89,38.22,37.83,38.13,1447500.0,24.3829,24.5953,24.3443,24.5373,1447500.0
2011-03-21 10:40:00,38.13,38.27,38.08,38.25,742400.0,24.5373,24.6274,24.5052,24.6146,742400.0
2011-03-21 10:50:00,38.24,38.32,38.12,38.27,712900.0,24.6081,24.6596,24.5309,24.6274,712900.0
2011-03-21 11:00:00,38.26,38.38,38.22,38.36,699200.0,24.621,24.6982,24.5953,24.6853,699200.0
2011-03-21 11:10:00,38.35,38.5,38.32,38.41,654900.0,24.6789,24.7754,24.6596,24.7175,654900.0
2011-03-21 11:20:00,38.41,38.49,38.38,38.38,400400.0,24.7175,24.769,24.6982,24.6982,400400.0
2011-03-21 11:30:00,38.39,38.4,38.2,38.2,541700.0,24.7046,24.7111,24.5824,24.5824,541700.0
2011-03-21 11:40:00,38.2,38.41,38.19,38.33,505000.0,24.5824,24.7175,24.5759,24.666,505000.0
2011-03-21 11:50:00,38.32,38.35,38.21,38.23,250500.0,24.6596,24.6789,24.5888,24.6017,250500.0
2011-03-21 12:00:00,38.23,38.27,38.15,38.26,290500.0,24.6017,24.6274,24.5502,24.621,290500.0
2011-03-21 12:10:00,38.25,38.48,38.24,38.35,566600.0,24.6146,24.7626,24.6081,24.6789,566600.0
2011-03-21 12:20:00,38.35,38.45,38.32,38.43,255600.0,24.6789,24.7433,24.6596,24.7304,255600.0
2011-03-21 12:30:00,38.42,38.47,38.35,38.43,226100.0,24.724,24.7561,24.6789,24.7304,226100.0
2011-03-21 12:40:00,38.42,38.53,38.38,38.52,361300.0,24.724,24.7947,24.6982,24.7883,361300.0
2011-03-21 12:50:00,38.53,38.74,38.45,38.64,978000.0,24.7947,24.9299,24.7433,24.8655,978000.0
2011-03-21 13:00:00,38.65,38.65,38.5,38.55,396000.0,24.872,24.872,24.7754,24.8076,396000.0
2011-03-21 13:10:00,38.55,38.69,38.5,38.62,430200.0,24.8076,24.8977,24.7754,24.8527,430200.0
2011-03-21 13:20:00,38.62,38.64,38.5,38.51,250800.0,24.8527,24.8655,24.7754,24.7819,250800.0
2011-03-21 13:30:00,38.51,38.69,38.43,38.68,506800.0,24.7819,24.8977,24.7304,24.8913,506800.0
2011-03-21 13:40:00,38.68,38.74,38.56,38.68,421500.0,24.8913,24.9299,24.814,24.8913,421500.0
2011-03-21 13:50:00,38.68,38.75,38.62,38.75,332100.0,24.8913,24.9363,24.8527,24.9363,332100.0
2011-03-21 14:00:00,38.75,38.9,38.73,38.82,795600.0,24.9363,25.0328,24.9234,24.9814,795600.0
2011-03-21 14:10:00,38.82,39.08,38.76,39.02,1022400.0,24.9814,25.1487,24.9428,25.1101,1022400.0
2011-03-21 14:20:00,39.02,39.06,38.83,38.9,638700.0,25.1101,25.1358,24.9878,25.0328,638700.0
2011-03-21 14:30:00,38.9,39.04,38.85,39.01,411900.0,25.0328,25.1229,25.0007,25.1036,411900.0
2011-03-21 14:40:00,39.01,39.02,38.76,38.78,376600.0,25.1036,25.1101,24.9428,24.9556,376600.0
2011-03-21 14:50:00,38.78,38.88,38.73,38.8,443000.0,24.9556,25.02,24.9234,24.9685,443000.0
2011-03-21 15:00:00,38.8,38.95,38.71,38.94,457700.0,24.9685,25.065,24.9106,25.0586,457700.0
2011-03-21 15:10:00,38.95,38.99,38.79,38.79,548500.0,25.065,25.0908,24.9621,24.9621,548500.0
2011-03-21 15:20:00,38.8,38.8,38.56,38.6,739400.0,24.9685,24.9685,24.814,24.8398,739400.0
2011-03-21 15:30:00,38.6,38.69,38.55,38.62,681900.0,24.8398,24.8977,24.8076,24.8527,681900.0
2011-03-21 15:40:00,38.62,38.63,38.45,38.55,971600.0,24.8527,24.8591,24.7433,24.8076,971600.0
2011-03-21 15:50:00,38.55,38.77,38.51,38.69,1737900.0,24.8076,24.9492,24.7819,24.8977,1737900.0
2011-03-22 09:30:00,39.46,39.46,39.0,39.11,2537700.0,25.3932,25.3932,25.0972,25.168,2537700.0
2011-03-22 09:40:00,39.1,39.13,38.56,38.9,2046900.0,25.1615,25.1809,24.814,25.0328,2046900.0
2011-03-22 09:50:00,38.9,38.95,38.69,38.83,1158600.0,25.0328,25.065,24.8977,24.9878,1158600.0
2011-03-22 10:00:00,38.84,38.88,38.71,38.83,774100.0,24.9942,25.02,24.9106,24.9878,774100.0
2011-03-22 10:10:00,38.83,39.0,38.75,38.94,1036600.0,24.9878,25.0972,24.9363,25.0586,1036600.0
2011-03-22 10:20:00,38.94,39.14,38.93,39.02,1135200.0,25.0586,25.1873,25.0521,25.1101,1135200.0
2011-03-22 10:30:00,39.02,39.02,38.87,38.93,749800.0,25.1101,25.1101,25.0135,25.0521,749800.0
2011-03-22 10:40:00,38.92,39.08,38.8,38.8,887400.0,25.0457,25.1487,24.9685,24.9685,887400.0
2011-03-22 10:50:00,38.8,38.82,38.27,38.3,1192400.0,24.9685,24.9814,24.6274,24.6467,1192400.0
2011-03-22 11:00:00,38.3,38.49,38.28,38.38,833400.0,24.6467,24.769,24.6339,24.6982,833400.0
2011-03-22 11:10:00,38.39,38.43,38.24,38.38,530200.0,24.7046,24.7304,24.6081,24.6982,530200.0
2011-03-22 11:20:00,38.38,38.42,38.3,38.38,314900.0,24.6982,24.724,24.6467,24.6982,314900.0
2011-03-22 11:30:00,38.37,38.49,38.27,38.46,547100.0,24.6918,24.769,24.6274,24.7497,547100.0
2011-03-22 11:40:00,38.47,38.54,38.38,38.43,583300.0,24.7561,24.8012,24.6982,24.7304,583300.0
2011-03-22 11:50:00,38.43,38.44,38.27,38.33,540700.0,24.7304,24.7368,24.6274,24.666,540700.0
2011-03-22 12:00:00,38.33,38.34,38.06,38.1,706100.0,24.666,24.6725,24.4923,24.518,706100.0
2011-03-22 12:10:00,38.1,38.3,38.1,38.25,338600.0,24.518,24.6467,24.518,24.6146,338600.0
2011-03-22 12:20:00,38.24,38.29,38.15,38.16,336300.0,24.6081,24.6403,24.5502,24.5566,336300.0
2011-03-22 12:30:00,38.16,38.2,38.11,38.18,231700.0,24.5566,24.5824,24.5245,24.5695,231700.0
2011-03-22 12:40:00,38.18,38.22,38.15,38.21,291000.0,24.5695,24.5953,24.5502,24.5888,291000.0
2011-03-22 12:50:00,38.21,38.3,38.19,38.23,224600.0,24.5888,24.6467,24.5759,24.6017,224600.0
2011-03-22 13:00:00,38.23,38.25,38.16,38.24,226300.0,24.6017,24.6146,24.5566,24.6081,226300.0
2011-03-22 13:10:00,38.24,38.25,38.14,38.15,374500.0,24.6081,24.6146,24.5438,24.5502,374500.0
2011-03-22 13:20:00,38.15,38.16,37.95,38.03,799700.0,24.5502,24.5566,24.4215,24.473,799700.0
2011-03-22 13:30:00,38.04,38.11,37.98,38.02,378800.0,24.4794,24.5245,24.4408,24.4665,378800.0
2011-03-22 13:40:00,38.03,38.1,38.0,38.06,213400.0,24.473,24.518,24.4537,24.4923,213400.0
2011-03-22 13:50:00,38.07,38.18,38.05,38.08,375200.0,24.4987,24.5695,24.4859,24.5052,375200.0
2011-03-22 14:00:00,38.08,38.09,37.91,37.93,331300.0,24.5052,24.5116,24.3958,24.4086,331300.0
2011-03-22 14:10:00,37.94,38.02,37.82,37.86,477100.0,24.4151,24.4665,24.3378,24.3636,477100.0
2011-03-22 14:20:00,37.86,38.01,37.8,37.91,365200.0,24.3636,24.4601,24.325,24.3958,365200.0
2011-03-22 14:30:00,37.91,38.01,37.9,37.97,251000.0,24.3958,24.4601,24.3893,24.4344,251000.0
2011-03-22 14:40:00,37.98,38.04,37.85,37.87,347600.0,24.4408,24.4794,24.3572,24.37,347600.0
2011-03-22 14:50:00,37.87,38.22,37.85,38.01,399600.0,24.37,24.5953,24.3572,24.4601,399600.0
2011-03-22 15:00:00,38.01,38.02,37.9,37.95,333000.0,24.4601,24.4665,24.3893,24.4215,333000.0
2011-03-22 15:10:00,37.95,38.05,37.91,38.03,515200.0,24.4215,24.4859,24.3958,24.473,515200.0
2011-03-22 15:20:00,38.02,38.13,38.0,38.09,437900.0,24.4665,24.5373,24.4537,24.5116,437900.0
2011-03-22 15:30:00,38.08,38.18,38.04,38.15,666400.0,24.5052,24.5695,24.4794,24.5502,666400.0
2011-03-22 15:40:00,38.15,38.17,38.04,38.05,558700.0,24.5502,24.5631,24.4794,24.4859,558700.0
2011-03-22 15:50:00,38.05,38.12,38.0,38.08,1065100.0,24.4859,24.5309,24.4537,24.5052,1065100.0
2011-03-23 09:30:00,37.9,38.04,37.62,37.72,929700.0,24.3893,24.4794,24.2091,24.2735,929700.0
2011-03-23 09:40:00,37.72,37.8,37.44,37.59,941700.0,24.2735,24.325,24.0933,24.1898,941700.0
2011-03-23 09:50:00,37.6,37.91,37.59,37.73,491900.0,24.1963,24.3958,24.1898,24.2799,491900.0
2011-03-23 10:00:00,37.75,37.87,37.59,37.84,546200.0,24.2928,24.37,24.1898,24.3507,546200.0
2011-03-23 10:10:00,37.85,38.0,37.71,37.98,646800.0,24.3572,24.4537,24.2671,24.4408,646800.0
2011-03-23 10:20:00,37.98,38.14,37.93,38.0,846700.0,24.4408,24.5438,24.4086,24.4537,846700.0
2011-03-23 10:30:00,37.99,38.12,37.9,38.0,479600.0,24.4472,24.5309,24.3893,24.4537,479600.0
2011-03-23 10:40:00,38.0,38.1,37.92,38.04,359000.0,24.4537,24.518,24.4022,24.4794,359000.0
2011-03-23 10:50:00,38.04,38.53,38.03,38.34,1450700.0,24.4794,24.7947,24.473,24.6725,1450700.0
2011-03-23 11:00:00,38.33,38.49,38.31,38.47,475300.0,24.666,24.769,24.6532,24.7561,475300.0
2011-03-23 11:10:00,38.47,38.71,38.45,38.61,725200.0,24.7561,24.9106,24.7433,24.8462,725200.0
2011-03-23 11:20:00,38.61,38.69,38.41,38.65,469000.0,24.8462,24.8977,24.7175,24.872,469000.0
2011-03-23 11:30:00,38.66,38.82,38.65,38.78,575700.0,24.8784,24.9814,24.872,24.9556,575700.0
2011-03-23 11:40:00,38.79,38.95,38.76,38.87,811200.0,24.9621,25.065,24.9428,25.0135,811200.0
2011-03-23 11:50:00,38.86,38.89,38.65,38.68,408200.0,25.0071,25.0264,24.872,24.8913,408200.0
2011-03-23 12:00:00,38.69,38.8,38.65,38.65,268400.0,24.8977,24.9685,24.872,24.872,268400.0
2011-03-23 12:10:00,38.65,38.76,38.65,38.73,163100.0,24.872,24.9428,24.872,24.9234,163100.0
2011-03-23 12:20:00,38.73,38.93,38.72,38.9,338500.0,24.9234,25.0521,24.917,25.0328,338500.0
2011-03-23 12:30:00,38.91,38.97,38.75,38.78,317500.0,25.0393,25.0779,24.9363,24.9556,317500.0
2011-03-23 12:40:00,38.79,38.85,38.76,38.79,168400.0,24.9621,25.0007,24.9428,24.9621,168400.0
2011-03-23 12:50:00,38.78,38.82,38.64,38.69,260500.0,24.9556,24.9814,24.8655,24.8977,260500.0
2011-03-23 13:00:00,38.68,38.71,38.52,38.54,303600.0,24.8913,24.9106,24.7883,24.8012,303600.0
2011-03-23 13:10:00,38.54,38.75,38.52,38.69,317500.0,24.8012,24.9363,24.7883,24.8977,317500.0
2011-03-23 13:20:00,38.69,38.81,38.64,38.77,485000.0,24.8977,24.9749,24.8655,24.9492,485000.0
2011-03-23 13:30:00,38.76,38.94,38.75,38.85,321500.0,24.9428,25.0586,24.9363,25.0007,321500.0
2011-03-23 13:40:00,38.86,38.97,38.82,38.88,364100.0,25.0071,25.0779,24.9814,25.02,364100.0
2011-03-23 13:50:00,38.89,38.97,38.83,38.85,368300.0,25.0264,25.0779,24.9878,25.0007,368300.0
2011-03-23 14:00:00,38.86,38.87,38.73,38.83,447500.0,25.0071,25.0135,24.9234,24.9878,447500.0
2011-03-23 14:10:00,38.83,38.89,38.82,38.85,276200.0,24.9878,25.0264,24.9814,25.0007,276200.0
2011-03-23 14:20:00,38.84,39.0,38.82,38.99,446800.0,24.9942,25.0972,24.9814,25.0908,446800.0
2011-03-23 14:30:00,38.99,39.07,38.96,39.02,804000.0,25.0908,25.1422,25.0715,25.1101,804000.0
2011-03-23 14:40:00,39.03,39.16,39.02,39.15,623600.0,25.1165,25.2002,25.1101,25.1937,623600.0
2011-03-23 14:50:00,39.15,39.3,39.12,39.17,918800.0,25.1937,25.2903,25.1744,25.2066,918800.0
2011-03-23 15:00:00,39.17,39.23,39.11,39.13,339400.0,25.2066,25.2452,25.168,25.1809,339400.0
2011-03-23 15:10:00,39.12,39.24,39.08,39.2,394100.0,25.1744,25.2516,25.1487,25.2259,394100.0
2011-03-23 15:20:00,39.2,39.29,39.15,39.28,618400.0,25.2259,25.2838,25.1937,25.2774,618400.0
2011-03-23 15:30:00,39.28,39.3,39.08,39.09,738200.0,25.2774,25.2903,25.1487,25.1551,738200.0
2011-03-23 15:40:00,39.09,39.1,38.98,39.05,668000.0,25.1551,25.1615,25.0843,25.1294,668000.0
2011-03-23 15:50:00,39.05,39.15,39.0,39.04,1133200.0,25.1294,25.1937,25.0972,25.1229,1133200.0
2011-03-24 09:30:00,39.72,39.75,39.18,39.19,1304200.0,25.5605,25.5798,25.213,25.2195,1304200.0
2011-03-24 09:40:00,39.18,39.66,39.07,39.44,1530800.0,25.213,25.5219,25.1422,25.3803,1530800.0
2011-03-24 09:50:00,39.46,39.65,39.39,39.41,944600.0,25.3932,25.5155,25.3482,25.361,944600.0
2011-03-24 10:00:00,39.4,39.54,39.26,39.44,712600.0,25.3546,25.4447,25.2645,25.3803,712600.0
2011-03-24 10:10:00,39.45,39.46,39.2,39.37,586000.0,25.3868,25.3932,25.2259,25.3353,586000.0
2011-03-24 10:20:00,39.36,39.82,39.36,39.74,900700.0,25.3289,25.6249,25.3289,25.5734,900700.0
2011-03-24 10:30:00,39.75,39.87,39.66,39.79,658300.0,25.5798,25.6571,25.5219,25.6056,658300.0
2011-03-24 10:40:00,39.79,39.88,39.72,39.73,664200.0,25.6056,25.6635,25.5605,25.567,664200.0
2011-03-24 10:50:00,39.73,39.86,39.71,39.85,625600.0,25.567,25.6506,25.5541,25.6442,625600.0
2011-03-24 11:00:00,39.85,40.14,39.84,39.91,1105200.0,25.6442,25.8308,25.6378,25.6828,1105200.0
2011-03-24 11:10:00,39.91,39.98,39.88,39.97,366800.0,25.6828,25.7278,25.6635,25.7214,366800.0
2011-03-24 11:20:00,39.97,40.07,39.94,40.04,500200.0,25.7214,25.7858,25.7021,25.7665,500200.0
2011-03-24 11:30:00,40.03,40.24,40.01,40.23,716800.0,25.76,25.8952,25.7471,25.8887,716800.0
2011-03-24 11:40:00,40.23,40.57,40.23,40.52,1576500.0,25.8887,26.1075,25.8887,26.0753,1576500.0
2011-03-24 11:50:00,40.52,40.93,40.48,40.87,1815300.0,26.0753,26.3392,26.0496,26.3006,1815300.0
2011-03-24 12:00:00,40.87,41.14,40.8,41.03,1864900.0,26.3006,26.4743,26.2555,26.4035,1864900.0
2011-03-24 12:10:00,41.04,41.14,40.96,41.05,835000.0,26.41,26.4743,26.3585,26.4164,835000.0
2011-03-24 12:20:00,41.05,41.05,40.87,40.98,889700.0,26.4164,26.4164,26.3006,26.3714,889700.0
2011-03-24 12:30:00,40.98,40.98,40.76,40.88,645900.0,26.3714,26.3714,26.2298,26.307,645900.0
2011-03-24 12:40:00,40.88,41.06,40.79,41.01,532300.0,26.307,26.4228,26.2491,26.3907,532300.0
2011-03-24 12:50:00,41.01,41.03,40.89,40.97,915200.0,26.3907,26.4035,26.3134,26.3649,915200.0
2011-03-24 13:00:00,40.97,41.2,40.96,41.15,775700.0,26.3649,26.5129,26.3585,26.4808,775700.0
2011-03-24 13:10:00,41.15,41.24,41.08,41.2,518500.0,26.4808,26.5387,26.4357,26.5129,518500.0
2011-03-24 13:20:00,41.2,41.25,41.05,41.23,494300.0,26.5129,26.5451,26.4164,26.5322,494300.0
2011-03-24 13:30:00,41.22,41.4,41.2,41.35,768800.0,26.5258,26.6416,26.5129,26.6095,768800.0
2011-03-24 13:40:00,41.36,41.4,41.31,41.36,600600.0,26.6159,26.6416,26.5837,26.6159,600600.0
2011-03-24 13:50:00,41.37,41.5,41.35,41.47,716200.0,26.6223,26.706,26.6095,26.6867,716200.0
2011-03-24 14:00:00,41.46,41.5,41.35,41.38,763200.0,26.6802,26.706,26.6095,26.6288,763200.0
2011-03-24 14:10:00,41.38,41.47,41.33,41.46,484700.0,26.6288,26.6867,26.5966,26.6802,484700.0
2011-03-24 14:20:00,41.47,41.64,41.44,41.63,870300.0,26.6867,26.7961,26.6674,26.7896,870300.0
2011-03-24 14:30:00,41.63,41.81,41.6,41.8,764900.0,26.7896,26.9055,26.7703,26.899,764900.0
2011-03-24 14:40:00,41.8,41.92,41.72,41.78,1163300.0,26.899,26.9763,26.8476,26.8862,1163300.0
2011-03-24 14:50:00,41.78,41.79,41.65,41.66,911200.0,26.8862,26.8926,26.8025,26.809,911200.0
2011-03-24 15:00:00,41.67,41.79,41.65,41.78,566100.0,26.8154,26.8926,26.8025,26.8862,566100.0
2011-03-24 15:10:00,41.78,41.9,41.71,41.89,704800.0,26.8862,26.9634,26.8411,26.957,704800.0
2011-03-24 15:20:00,41.9,41.9,41.76,41.76,663200.0,26.9634,26.9634,26.8733,26.8733,663200.0
2011-03-24 15:30:00,41.77,42.0,41.76,41.9,1029600.0,26.8797,27.0277,26.8733,26.9634,1029600.0
2011-03-24 15:40:00,41.9,41.99,41.87,41.91,1043300.0,26.9634,27.0213,26.9441,26.9698,1043300.0
2011-03-24 15:50:00,41.92,41.95,41.82,41.9,2008300.0,26.9763,26.9956,26.9119,26.9634,2008300.0
2011-03-25 09:30:00,43.17,43.5,42.75,43.42,3562500.0,27.7807,27.993,27.5104,27.9415,3562500.0
2011-03-25 09:40:00,43.42,43.44,43.07,43.1,2653100.0,27.9415,27.9544,27.7163,27.7356,2653100.0
2011-03-25 09:50:00,43.11,43.34,42.98,43.16,1854000.0,27.7421,27.8901,27.6584,27.7742,1854000.0
2011-03-25 10:00:00,43.15,43.2,42.84,42.96,2054900.0,27.7678,27.8,27.5683,27.6455,2054900.0
2011-03-25 10:10:00,42.96,43.05,42.5,42.64,2079000.0,27.6455,27.7034,27.3495,27.4396,2079000.0
2011-03-25 10:20:00,42.64,42.98,42.63,42.92,1271800.0,27.4396,27.6584,27.4332,27.6198,1271800.0
2011-03-25 10:30:00,42.93,43.1,42.88,42.91,1069500.0,27.6262,27.7356,27.594,27.6134,1069500.0
2011-03-25 10:40:00,42.92,43.02,42.77,42.82,797600.0,27.6198,27.6841,27.5233,27.5554,797600.0
2011-03-25 10:50:00,42.81,42.95,42.71,42.77,562700.0,27.549,27.6391,27.4846,27.5233,562700.0
2011-03-25 11:00:00,42.77,42.85,42.64,42.67,739900.0,27.5233,27.5747,27.4396,27.4589,739900.0
2011-03-25 11:10:00,42.67,42.76,42.61,42.66,713900.0,27.4589,27.5168,27.4203,27.4525,713900.0
2011-03-25 11:20:00,42.66,42.77,42.6,42.7,493500.0,27.4525,27.5233,27.4139,27.4782,493500.0
2011-03-25 11:30:00,42.69,42.79,42.63,42.77,388000.0,27.4718,27.5361,27.4332,27.5233,388000.0
2011-03-25 11:40:00,42.77,42.88,42.67,42.78,626400.0,27.5233,27.594,27.4589,27.5297,626400.0
2011-03-25 11:50:00,42.78,43.03,42.72,42.87,994600.0,27.5297,27.6906,27.4911,27.5876,994600.0
2011-03-25 12:00:00,42.86,42.93,42.78,42.8,393900.0,27.5812,27.6262,27.5297,27.5426,393900.0
2011-03-25 12:10:00,42.8,42.87,42.7,42.74,453000.0,27.5426,27.5876,27.4782,27.504,453000.0
2011-03-25 12:20:00,42.74,42.75,42.62,42.72,314500.0,27.504,27.5104,27.4267,27.4911,314500.0
2011-03-25 12:30:00,42.73,42.74,42.5,42.61,713600.0,27.4975,27.504,27.3495,27.4203,713600.0
2011-03-25 12:40:00,42.62,42.75,42.61,42.71,383700.0,27.4267,27.5104,27.4203,27.4846,383700.0
2011-03-25 12:50:00,42.72,42.73,42.64,42.67,325200.0,27.4911,27.4975,27.4396,27.4589,325200.0
2011-03-25 13:00:00,42.67,42.7,42.4,42.47,1080800.0,27.4589,27.4782,27.2852,27.3302,1080800.0
2011-03-25 13:10:00,42.47,42.49,42.24,42.39,919200.0,27.3302,27.3431,27.1822,27.2787,919200.0
2011-03-25 13:20:00,42.38,42.55,42.34,42.55,367400.0,27.2723,27.3817,27.2465,27.3817,367400.0
2011-03-25 13:30:00,42.55,42.62,42.43,42.56,522200.0,27.3817,27.4267,27.3045,27.3881,522200.0
2011-03-25 13:40:00,42.56,42.71,42.49,42.63,401500.0,27.3881,27.4846,27.3431,27.4332,401500.0
2011-03-25 13:50:00,42.63,42.65,42.42,42.43,424700.0,27.4332,27.446,27.298,27.3045,424700.0
2011-03-25 14:00:00,42.43,42.43,42.32,42.35,519100.0,27.3045,27.3045,27.2337,27.253,519100.0
2011-03-25 14:10:00,42.36,42.39,42.25,42.26,442700.0,27.2594,27.2787,27.1886,27.1951,442700.0
2011-03-25 14:20:00,42.26,42.39,42.26,42.32,400000.0,27.1951,27.2787,27.1951,27.2337,400000.0
2011-03-25 14:30:00,42.34,42.37,42.29,42.36,396900.0,27.2465,27.2659,27.2144,27.2594,396900.0
2011-03-25 14:40:00,42.36,42.42,42.32,42.38,310000.0,27.2594,27.298,27.2337,27.2723,310000.0
2011-03-25 14:50:00,42.38,42.56,42.37,42.52,685900.0,27.2723,27.3881,27.2659,27.3624,685900.0
2011-03-25 15:00:00,42.5,42.51,42.32,42.44,695600.0,27.3495,27.3559,27.2337,27.3109,695600.0
2011-03-25 15:10:00,42.43,42.6,42.43,42.55,675100.0,27.3045,27.4139,27.3045,27.3817,675100.0
2011-03-25 15:20:00,42.55,42.64,42.46,42.49,697300.0,27.3817,27.4396,27.3238,27.3431,697300.0
2011-03-25 15:30:00,42.49,42.62,42.48,42.61,722600.0,27.3431,27.4267,27.3366,27.4203,722600.0
2011-03-25 15:40:00,42.61,42.79,42.59,42.62,1273500.0,27.4203,27.5361,27.4074,27.4267,1273500.0
2011-03-25 15:50:00,42.61,42.62,42.51,42.59,1018300.0,27.4203,27.4267,27.3559,27.4074,1018300.0
2011-03-28 09:30:00,43.13,43.14,42.54,42.78,1348500.0,27.7549,27.7614,27.3752,27.5297,1348500.0
2011-03-28 09:40:00,42.77,42.79,42.35,42.35,1058400.0,27.5233,27.5361,27.253,27.253,1058400.0
2011-03-28 09:50:00,42.35,42.5,42.25,42.35,772400.0,27.253,27.3495,27.1886,27.253,772400.0
2011-03-28 10:00:00,42.37,42.44,41.95,42.17,1560700.0,27.2659,27.3109,26.9956,27.1371,1560700.0
2011-03-28 10:10:00,42.17,42.37,42.05,42.26,619500.0,27.1371,27.2659,27.0599,27.1951,619500.0
2011-03-28 10:20:00,42.27,42.43,42.26,42.32,475700.0,27.2015,27.3045,27.1951,27.2337,475700.0
2011-03-28 10:30:00,42.31,42.41,42.21,42.24,474200.0,27.2272,27.2916,27.1629,27.1822,474200.0
2011-03-28 10:40:00,42.24,42.38,42.22,42.26,243700.0,27.1822,27.2723,27.1693,27.1951,243700.0
2011-03-28 10:50:00,42.27,42.31,42.09,42.13,392700.0,27.2015,27.2272,27.0857,27.1114,392700.0
2011-03-28 11:00:00,42.14,42.18,42.07,42.11,297700.0,27.1178,27.1436,27.0728,27.0985,297700.0
2011-03-28 11:10:00,42.11,42.13,41.88,41.9,696900.0,27.0985,27.1114,26.9505,26.9634,696900.0
2011-03-28 11:20:00,41.91,42.15,41.83,42.14,511400.0,26.9698,27.1243,26.9184,27.1178,511400.0
2011-03-28 11:30:00,42.13,42.18,41.85,41.94,494700.0,27.1114,27.1436,26.9312,26.9891,494700.0
2011-03-28 11:40:00,41.94,41.94,41.69,41.83,660100.0,26.9891,26.9891,26.8283,26.9184,660100.0
2011-03-28 11:50:00,41.83,41.89,41.78,41.86,279800.0,26.9184,26.957,26.8862,26.9377,279800.0
2011-03-28 12:00:00,41.86,41.94,41.82,41.87,270500.0,26.9377,26.9891,26.9119,26.9441,270500.0
2011-03-28 12:10:00,41.88,41.89,41.75,41.82,400400.0,26.9505,26.957,26.8669,26.9119,400400.0
2011-03-28 12:20:00,41.82,41.9,41.78,41.86,398800.0,26.9119,26.9634,26.8862,26.9377,398800.0
2011-03-28 12:30:00,41.86,42.04,41.86,41.98,511800.0,26.9377,27.0535,26.9377,27.0149,511800.0
2011-03-28 12:40:00,41.98,42.01,41.89,41.91,233400.0,27.0149,27.0342,26.957,26.9698,233400.0
2011-03-28 12:50:00,41.91,41.93,41.78,41.82,346000.0,26.9698,26.9827,26.8862,26.9119,346000.0
2011-03-28 13:00:00,41.83,41.92,41.76,41.86,283100.0,26.9184,26.9763,26.8733,26.9377,283100.0
2011-03-28 13:10:00,41.86,41.89,41.78,41.8,227700.0,26.9377,26.957,26.8862,26.899,227700.0
2011-03-28 13:20:00,41.78,41.84,41.76,41.79,193400.0,26.8862,26.9248,26.8733,26.8926,193400.0
2011-03-28 13:30:00,41.79,41.8,41.65,41.72,471300.0,26.8926,26.899,26.8025,26.8476,471300.0
2011-03-28 13:40:00,41.72,41.77,41.62,41.66,290700.0,26.8476,26.8797,26.7832,26.809,290700.0
2011-03-28 13:50:00,41.66,41.73,41.53,41.7,609400.0,26.809,26.854,26.7253,26.8347,609400.0
2011-03-28 14:00:00,41.71,41.76,41.63,41.64,423300.0,26.8411,26.8733,26.7896,26.7961,423300.0
2011-03-28 14:10:00,41.63,41.77,41.6,41.74,302900.0,26.7896,26.8797,26.7703,26.8604,302900.0
2011-03-28 14:20:00,41.73,41.89,41.72,41.86,381000.0,26.854,26.957,26.8476,26.9377,381000.0
2011-03-28 14:30:00,41.87,41.97,41.86,41.92,335000.0,26.9441,27.0084,26.9377,26.9763,335000.0
2011-03-28 14:40:00,41.92,42.03,41.85,41.9,393000.0,26.9763,27.0471,26.9312,26.9634,393000.0
2011-03-28 14:50:00,41.9,41.93,41.82,41.84,268300.0,26.9634,26.9827,26.9119,26.9248,268300.0
2011-03-28 15:00:00,41.84,42.03,41.82,41.99,430300.0,26.9248,27.0471,26.9119,27.0213,430300.0
2011-03-28 15:10:00,41.98,42.13,41.98,42.02,474600.0,27.0149,27.1114,27.0149,27.0406,474600.0
2011-03-28 15:20:00,42.01,42.17,41.96,41.96,672500.0,27.0342,27.1371,27.002,27.002,672500.0
2011-03-28 15:30:00,41.96,42.06,41.95,41.99,495100.0,27.002,27.0664,26.9956,27.0213,495100.0
2011-03-28 15:40:00,41.98,42.04,41.84,41.88,627700.0,27.0149,27.0535,26.9248,26.9505,627700.0
2011-03-28 15:50:00,41.88,41.92,41.77,41.8,827400.0,26.9505,26.9763,26.8797,26.899,827400.0
2011-03-29 09:30:00,41.9,42.03,41.34,41.45,1132300.0,26.9634,27.0471,26.603,26.6738,1132300.0
2011-03-29 09:40:00,41.45,41.65,41.35,41.55,756800.0,26.6738,26.8025,26.6095,26.7382,756800.0
2011-03-29 09:50:00,41.55,42.09,41.55,42.01,1039400.0,26.7382,27.0857,26.7382,27.0342,1039400.0
2011-03-29 10:00:00,42.01,42.4,41.98,42.35,1306500.0,27.0342,27.2852,27.0149,27.253,1306500.0
2011-03-29 10:10:00,42.36,42.4,42.2,42.24,681700.0,27.2594,27.2852,27.1565,27.1822,681700.0
2011-03-29 10:20:00,42.24,42.26,41.96,42.03,716700.0,27.1822,27.1951,27.002,27.0471,716700.0
2011-03-29 10:30:00,42.04,42.33,42.04,42.26,556800.0,27.0535,27.2401,27.0535,27.1951,556800.0
2011-03-29 10:40:00,42.26,42.3,42.17,42.27,351100.0,27.1951,27.2208,27.1371,27.2015,351100.0
2011-03-29 10:50:00,42.27,42.51,42.25,42.37,781700.0,27.2015,27.3559,27.1886,27.2659,781700.0
2011-03-29 11:00:00,42.36,42.46,42.27,42.39,439200.0,27.2594,27.3238,27.2015,27.2787,439200.0
2011-03-29 11:10:00,42.39,42.42,42.25,42.41,282100.0,27.2787,27.298,27.1886,27.2916,282100.0
2011-03-29 11:20:00,42.4,42.5,42.37,42.43,283800.0,27.2852,27.3495,27.2659,27.3045,283800.0
2011-03-29 11:30:00,42.42,42.48,42.35,42.38,324000.0,27.298,27.3366,27.253,27.2723,324000.0
2011-03-29 11:40:00,42.38,42.44,42.21,42.28,232200.0,27.2723,27.3109,27.1629,27.2079,232200.0
2011-03-29 11:50:00,42.28,42.48,42.28,42.48,265600.0,27.2079,27.3366,27.2079,27.3366,265600.0
2011-03-29 12:00:00,42.47,42.48,42.3,42.31,213100.0,27.3302,27.3366,27.2208,27.2272,213100.0
2011-03-29 12:10:00,42.31,42.4,42.29,42.38,140500.0,27.2272,27.2852,27.2144,27.2723,140500.0
2011-03-29 12:20:00,42.39,42.44,42.31,42.31,191600.0,27.2787,27.3109,27.2272,27.2272,191600.0
2011-03-29 12:30:00,42.3,42.41,42.3,42.39,219200.0,27.2208,27.2916,27.2208,27.2787,219200.0
2011-03-29 12:40:00,42.39,42.45,42.37,42.42,235500.0,27.2787,27.3173,27.2659,27.298,235500.0
2011-03-29 12:50:00,42.42,42.5,42.41,42.45,217200.0,27.298,27.3495,27.2916,27.3173,217200.0
2011-03-29 13:00:00,42.45,42.5,42.44,42.44,181800.0,27.3173,27.3495,27.3109,27.3109,181800.0
2011-03-29 13:10:00,42.45,42.54,42.42,42.44,316000.0,27.3173,27.3752,27.298,27.3109,316000.0
2011-03-29 13:20:00,42.45,42.51,42.38,42.39,584400.0,27.3173,27.3559,27.2723,27.2787,584400.0
2011-03-29 13:30:00,42.39,42.46,42.34,42.37,232900.0,27.2787,27.3238,27.2465,27.2659,232900.0
2011-03-29 13:40:00,42.37,42.43,42.34,42.41,124400.0,27.2659,27.3045,27.2465,27.2916,124400.0
2011-03-29 13:50:00,42.41,42.47,42.38,42.43,162700.0,27.2916,27.3302,27.2723,27.3045,162700.0
2011-03-29 14:00:00,42.43,42.53,42.41,42.51,367100.0,27.3045,27.3688,27.2916,27.3559,367100.0
2011-03-29 14:10:00,42.52,42.52,42.43,42.47,163400.0,27.3624,27.3624,27.3045,27.3302,163400.0
2011-03-29 14:20:00,42.47,42.48,42.37,42.37,238900.0,27.3302,27.3366,27.2659,27.2659,238900.0
2011-03-29 14:30:00,42.37,42.41,42.3,42.32,214300.0,27.2659,27.2916,27.2208,27.2337,214300.0
2011-03-29 14:40:00,42.33,42.41,42.33,42.39,241600.0,27.2401,27.2916,27.2401,27.2787,241600.0
2011-03-29 14:50:00,42.39,42.4,42.34,42.39,238400.0,27.2787,27.2852,27.2465,27.2787,238400.0
2011-03-29 15:00:00,42.39,42.44,42.35,42.43,308000.0,27.2787,27.3109,27.253,27.3045,308000.0
2011-03-29 15:10:00,42.42,42.47,42.39,42.42,258100.0,27.298,27.3302,27.2787,27.298,258100.0
2011-03-29 15:20:00,42.43,42.47,42.4,42.46,246500.0,27.3045,27.3302,27.2852,27.3238,246500.0
2011-03-29 15:30:00,42.47,42.49,42.43,42.46,305200.0,27.3302,27.3431,27.3045,27.3238,305200.0
2011-03-29 15:40:00,42.47,42.49,42.42,42.46,350100.0,27.3302,27.3431,27.298,27.3238,350100.0
2011-03-29 15:50:00,42.47,42.55,42.45,42.55,1184400.0,27.3302,27.3817,27.3173,27.3817,1184400.0
2011-03-30 09:30:00,42.97,43.3,42.92,43.28,1431900.0,27.652,27.8643,27.6198,27.8515,1431900.0
2011-03-30 09:40:00,43.29,43.38,43.09,43.24,1051400.0,27.8579,27.9158,27.7292,27.8257,1051400.0
2011-03-30 09:50:00,43.24,43.25,43.0,43.2,677500.0,27.8257,27.8321,27.6713,27.8,677500.0
2011-03-30 10:00:00,43.2,43.23,43.1,43.11,495100.0,27.8,27.8193,27.7356,27.7421,495100.0
2011-03-30 10:10:00,43.11,43.13,43.02,43.09,504400.0,27.7421,27.7549,27.6841,27.7292,504400.0
2011-03-30 10:20:00,43.08,43.2,43.06,43.13,337500.0,27.7227,27.8,27.7099,27.7549,337500.0
2011-03-30 10:30:00,43.14,43.21,43.01,43.06,464300.0,27.7614,27.8064,27.6777,27.7099,464300.0
2011-03-30 10:40:00,43.07,43.19,43.07,43.17,351400.0,27.7163,27.7935,27.7163,27.7807,351400.0
2011-03-30 10:50:00,43.16,43.28,43.15,43.27,619600.0,27.7742,27.8515,27.7678,27.845,619600.0
2011-03-30 11:00:00,43.27,43.29,43.16,43.23,364200.0,27.845,27.8579,27.7742,27.8193,364200.0
2011-03-30 11:10:00,43.24,43.3,43.19,43.23,320900.0,27.8257,27.8643,27.7935,27.8193,320900.0
2011-03-30 11:20:00,43.23,43.3,43.21,43.29,372500.0,27.8193,27.8643,27.8064,27.8579,372500.0
2011-03-30 11:30:00,43.28,43.3,43.22,43.25,199300.0,27.8515,27.8643,27.8128,27.8321,199300.0
2011-03-30 11:40:00,43.25,43.33,43.25,43.3,286000.0,27.8321,27.8836,27.8321,27.8643,286000.0
2011-03-30 11:50:00,43.29,43.3,43.21,43.22,182100.0,27.8579,27.8643,27.8064,27.8128,182100.0
2011-03-30 12:00:00,43.23,43.3,43.19,43.28,214400.0,27.8193,27.8643,27.7935,27.8515,214400.0
2011-03-30 12:10:00,43.28,43.4,43.24,43.33,417000.0,27.8515,27.9287,27.8257,27.8836,417000.0
2011-03-30 12:20:00,43.33,43.42,43.29,43.35,349100.0,27.8836,27.9415,27.8579,27.8965,349100.0
2011-03-30 12:30:00,43.34,43.4,43.32,43.34,218900.0,27.8901,27.9287,27.8772,27.8901,218900.0
2011-03-30 12:40:00,43.34,43.34,43.27,43.3,185500.0,27.8901,27.8901,27.845,27.8643,185500.0
2011-03-30 12:50:00,43.3,43.37,43.29,43.35,202100.0,27.8643,27.9094,27.8579,27.8965,202100.0
2011-03-30 13:00:00,43.36,43.37,43.26,43.36,319100.0,27.9029,27.9094,27.8386,27.9029,319100.0
2011-03-30 13:10:00,43.35,43.36,43.3,43.31,164900.0,27.8965,27.9029,27.8643,27.8708,164900.0
2011-03-30 13:20:00,43.31,43.35,43.27,43.3,193600.0,27.8708,27.8965,27.845,27.8643,193600.0
2011-03-30 13:30:00,43.31,43.33,43.25,43.26,204100.0,27.8708,27.8836,27.8321,27.8386,204100.0
2011-03-30 13:40:00,43.26,43.29,43.23,43.26,120800.0,27.8386,27.8579,27.8193,27.8386,120800.0
2011-03-30 13:50:00,43.27,43.31,43.17,43.31,240100.0,27.845,27.8708,27.7807,27.8708,240100.0
2011-03-30 14:00:00,43.31,43.33,43.27,43.33,224100.0,27.8708,27.8836,27.845,27.8836,224100.0
2011-03-30 14:10:00,43.34,43.37,43.29,43.33,203300.0,27.8901,27.9094,27.8579,27.8836,203300.0
2011-03-30 14:20:00,43.32,43.4,43.29,43.39,203900.0,27.8772,27.9287,27.8579,27.9222,203900.0
2011-03-30 14:30:00,43.39,43.41,43.32,43.35,286800.0,27.9222,27.9351,27.8772,27.8965,286800.0
2011-03-30 14:40:00,43.35,43.41,43.31,43.31,191600.0,27.8965,27.9351,27.8708,27.8708,191600.0
2011-03-30 14:50:00,43.31,43.4,43.27,43.38,290200.0,27.8708,27.9287,27.845,27.9158,290200.0
2011-03-30 15:00:00,43.37,43.41,43.34,43.35,225500.0,27.9094,27.9351,27.8901,27.8965,225500.0
2011-03-30 15:10:00,43.36,43.44,43.35,43.44,405900.0,27.9029,27.9544,27.8965,27.9544,405900.0
2011-03-30 15:20:00,43.44,43.5,43.41,43.49,563400.0,27.9544,27.993,27.9351,27.9866,563400.0
2011-03-30 15:30:00,43.49,43.7,43.48,43.65,1235900.0,27.9866,28.1217,27.9802,28.0896,1235900.0
2011-03-30 15:40:00,43.64,43.66,43.46,43.52,855600.0,28.0831,28.096,27.9673,28.0059,855600.0
2011-03-30 15:50:00,43.51,43.54,43.41,43.46,1234000.0,27.9995,28.0188,27.9351,27.9673,1234000.0
2011-03-31 09:30:00,41.45,41.93,41.18,41.58,2869800.0,26.6738,26.9827,26.5001,26.7575,2869800.0
2011-03-31 09:40:00,41.58,41.7,41.35,41.54,1703500.0,26.7575,26.8347,26.6095,26.7317,1703500.0
2011-03-31 09:50:00,41.55,41.61,40.89,40.89,2533300.0,26.7382,26.7768,26.3134,26.3134,2533300.0
2011-03-31 10:00:00,40.91,41.19,40.7,41.12,2240400.0,26.3263,26.5065,26.1912,26.4615,2240400.0
2011-03-31 10:10:00,41.11,41.28,41.0,41.19,835100.0,26.455,26.5644,26.3842,26.5065,835100.0
2011-03-31 10:20:00,41.18,41.28,41.15,41.16,904100.0,26.5001,26.5644,26.4808,26.4872,904100.0
2011-03-31 10:30:00,41.17,41.46,41.15,41.32,1224200.0,26.4936,26.6802,26.4808,26.5902,1224200.0
2011-03-31 10:40:00,41.31,41.55,41.3,41.48,832700.0,26.5837,26.7382,26.5773,26.6931,832700.0
2011-03-31 10:50:00,41.49,41.66,41.46,41.63,944000.0,26.6996,26.809,26.6802,26.7896,944000.0
2011-03-31 11:00:00,41.63,41.72,41.46,41.47,1055200.0,26.7896,26.8476,26.6802,26.6867,1055200.0
2011-03-31 11:10:00,41.46,41.51,41.28,41.34,678400.0,26.6802,26.7124,26.5644,26.603,678400.0
2011-03-31 11:20:00,41.35,41.49,41.25,41.46,603400.0,26.6095,26.6996,26.5451,26.6802,603400.0
2011-03-31 11:30:00,41.47,41.54,41.32,41.5,618400.0,26.6867,26.7317,26.5902,26.706,618400.0
2011-03-31 11:40:00,41.5,41.6,41.4,41.57,410000.0,26.706,26.7703,26.6416,26.751,410000.0
2011-03-31 11:50:00,41.57,41.72,41.56,41.63,529100.0,26.751,26.8476,26.7446,26.7896,529100.0
2011-03-31 12:00:00,41.64,41.73,41.5,41.55,382300.0,26.7961,26.854,26.706,26.7382,382300.0
2011-03-31 12:10:00,41.55,41.6,41.45,41.59,342200.0,26.7382,26.7703,26.6738,26.7639,342200.0
2011-03-31 12:20:00,41.6,41.65,41.53,41.58,245600.0,26.7703,26.8025,26.7253,26.7575,245600.0
2011-03-31 12:30:00,41.58,41.63,41.47,41.53,273100.0,26.7575,26.7896,26.6867,26.7253,273100.0
2011-03-31 12:40:00,41.53,41.64,41.46,41.6,413900.0,26.7253,26.7961,26.6802,26.7703,413900.0
2011-03-31 12:50:00,41.6,41.79,41.6,41.79,843100.0,26.7703,26.8926,26.7703,26.8926,843100.0
2011-03-31 13:00:00,41.79,41.85,41.75,41.82,673900.0,26.8926,26.9312,26.8669,26.9119,673900.0
2011-03-31 13:10:00,41.82,42.08,41.81,41.91,1073600.0,26.9119,27.0792,26.9055,26.9698,1073600.0
2011-03-31 13:20:00,41.91,41.96,41.82,41.83,376300.0,26.9698,27.002,26.9119,26.9184,376300.0
2011-03-31 13:30:00,41.83,41.9,41.76,41.88,477900.0,26.9184,26.9634,26.8733,26.9505,477900.0
2011-03-31 13:40:00,41.89,42.02,41.88,41.94,333900.0,26.957,27.0406,26.9505,26.9891,333900.0
2011-03-31 13:50:00,41.94,41.97,41.86,41.91,225600.0,26.9891,27.0084,26.9377,26.9698,225600.0
2011-03-31 14:00:00,41.9,41.95,41.87,41.93,230800.0,26.9634,26.9956,26.9441,26.9827,230800.0
2011-03-31 14:10:00,41.93,42.05,41.93,42.0,388800.0,26.9827,27.0599,26.9827,27.0277,388800.0
2011-03-31 14:20:00,41.99,42.01,41.85,41.88,262100.0,27.0213,27.0342,26.9312,26.9505,262100.0
2011-03-31 14:30:00,41.89,41.92,41.81,41.89,323500.0,26.957,26.9763,26.9055,26.957,323500.0
2011-03-31 14:40:00,41.89,41.91,41.85,41.89,181700.0,26.957,26.9698,26.9312,26.957,181700.0
2011-03-31 14:50:00,41.9,41.98,41.89,41.97,321000.0,26.9634,27.0149,26.957,27.0084,321000.0
2011-03-31 15:00:00,41.96,42.17,41.96,42.12,768500.0,27.002,27.1371,27.002,27.105,768500.0
2011-03-31 15:10:00,42.12,42.25,42.07,42.25,720800.0,27.105,27.1886,27.0728,27.1886,720800.0
2011-03-31 15:20:00,42.25,42.32,42.22,42.31,530700.0,27.1886,27.2337,27.1693,27.2272,530700.0
2011-03-31 15:30:00,42.31,42.34,42.11,42.18,803200.0,27.2272,27.2465,27.0985,27.1436,803200.0
2011-03-31 15:40:00,42.18,42.31,42.17,42.31,954700.0,27.1436,27.2272,27.1371,27.2272,954700.0
2011-03-31 15:50:00,42.31,42.39,42.17,42.19,1472600.0,27.2272,27.2787,27.1371,27.15,1472600.0
2011-04-01 09:30:00,43.8,43.95,43.45,43.66,2156100.0,28.1861,28.2826,27.9608,28.096,2156100.0
2011-04-01 09:40:00,43.65,43.95,43.62,43.71,1377800.0,28.0896,28.2826,28.0702,28.1282,1377800.0
2011-04-01 09:50:00,43.71,44.13,43.66,44.05,1755100.0,28.1282,28.3984,28.096,28.347,1755100.0
2011-04-01 10:00:00,44.06,44.24,43.92,44.14,1382400.0,28.3534,28.4692,28.2633,28.4049,1382400.0
2011-04-01 10:10:00,44.14,44.22,44.01,44.13,1059800.0,28.4049,28.4564,28.3212,28.3984,1059800.0
2011-04-01 10:20:00,44.13,44.13,43.65,43.72,1360800.0,28.3984,28.3984,28.0896,28.1346,1360800.0
2011-04-01 10:30:00,43.73,43.83,43.32,43.59,1430100.0,28.141,28.2054,27.8772,28.0509,1430100.0
2011-04-01 10:40:00,43.58,43.71,43.47,43.7,569400.0,28.0445,28.1282,27.9737,28.1217,569400.0
2011-04-01 10:50:00,43.71,43.75,43.61,43.72,387300.0,28.1282,28.1539,28.0638,28.1346,387300.0
2011-04-01 11:00:00,43.73,43.78,43.58,43.67,453400.0,28.141,28.1732,28.0445,28.1024,453400.0
2011-04-01 11:10:00,43.66,43.75,43.55,43.58,276200.0,28.096,28.1539,28.0252,28.0445,276200.0
2011-04-01 11:20:00,43.58,43.75,43.52,43.75,356200.0,28.0445,28.1539,28.0059,28.1539,356200.0
2011-04-01 11:30:00,43.75,43.89,43.66,43.74,456600.0,28.1539,28.244,28.096,28.1475,456600.0
2011-04-01 11:40:00,43.74,43.88,43.71,43.85,310800.0,28.1475,28.2376,28.1282,28.2183,310800.0
2011-04-01 11:50:00,43.84,43.88,43.75,43.81,237600.0,28.2118,28.2376,28.1539,28.1925,237600.0
2011-04-01 12:00:00,43.8,44.02,43.8,43.95,630100.0,28.1861,28.3277,28.1861,28.2826,630100.0
2011-04-01 12:10:00,43.96,44.0,43.91,43.97,188000.0,28.289,28.3148,28.2569,28.2955,188000.0
2011-04-01 12:20:00,43.97,43.98,43.85,43.88,183900.0,28.2955,28.3019,28.2183,28.2376,183900.0
2011-04-01 12:30:00,43.87,43.9,43.77,43.85,205600.0,28.2311,28.2504,28.1668,28.2183,205600.0
2011-04-01 12:40:00,43.84,43.84,43.72,43.75,214700.0,28.2118,28.2118,28.1346,28.1539,214700.0
2011-04-01 12:50:00,43.75,43.88,43.75,43.84,136900.0,28.1539,28.2376,28.1539,28.2118,136900.0
2011-04-01 13:00:00,43.84,43.88,43.78,43.83,135100.0,28.2118,28.2376,28.1732,28.2054,135100.0
2011-04-01 13:10:00,43.83,43.85,43.78,43.82,136500.0,28.2054,28.2183,28.1732,28.199,136500.0
2011-04-01 13:20:00,43.82,43.96,43.81,43.92,314600.0,28.199,28.289,28.1925,28.2633,314600.0
2011-04-01 13:30:00,43.93,44.0,43.89,44.0,371800.0,28.2697,28.3148,28.244,28.3148,371800.0
2011-04-01 13:40:00,44.0,44.0,43.84,43.91,400500.0,28.3148,28.3148,28.2118,28.2569,400500.0
2011-04-01 13:50:00,43.9,43.94,43.8,43.85,240200.0,28.2504,28.2762,28.1861,28.2183,240200.0
2011-04-01 14:00:00,43.86,43.97,43.84,43.96,352000.0,28.2247,28.2955,28.2118,28.289,352000.0
2011-04-01 14:10:00,43.96,43.98,43.91,43.96,283900.0,28.289,28.3019,28.2569,28.289,283900.0
2011-04-01 14:20:00,43.96,43.98,43.95,43.97,204200.0,28.289,28.3019,28.2826,28.2955,204200.0
2011-04-01 14:30:00,43.96,43.98,43.86,43.88,293700.0,28.289,28.3019,28.2247,28.2376,293700.0
2011-04-01 14:40:00,43.88,43.88,43.62,43.72,621100.0,28.2376,28.2376,28.0702,28.1346,621100.0
2011-04-01 14:50:00,43.72,43.79,43.66,43.71,316000.0,28.1346,28.1796,28.096,28.1282,316000.0
2011-04-01 15:00:00,43.71,43.71,43.46,43.46,646900.0,28.1282,28.1282,27.9673,27.9673,646900.0
2011-04-01 15:10:00,43.46,43.5,43.16,43.32,886100.0,27.9673,27.993,27.7742,27.8772,886100.0
2011-04-01 15:20:00,43.31,43.63,43.31,43.6,840900.0,27.8708,28.0767,27.8708,28.0574,840900.0
2011-04-01 15:30:00,43.6,43.66,43.44,43.52,658200.0,28.0574,28.096,27.9544,28.0059,658200.0
2011-04-01 15:40:00,43.51,43.6,43.42,43.48,692000.0,27.9995,28.0574,27.9415,27.9802,692000.0
2011-04-01 15:50:00,43.48,43.65,43.47,43.63,1158000.0,27.9802,28.0896,27.9737,28.0767,1158000.0
2011-04-04 09:30:00,44.19,44.28,43.9,44.01,1113300.0,28.4371,28.495,28.2504,28.3212,1113300.0
2011-04-04 09:40:00,44.03,44.24,44.02,44.13,729100.0,28.3341,28.4692,28.3277,28.3984,729100.0
2011-04-04 09:50:00,44.13,44.16,43.91,43.95,584000.0,28.3984,28.4177,28.2569,28.2826,584000.0
2011-04-04 10:00:00,43.95,43.97,43.49,43.58,1170900.0,28.2826,28.2955,27.9866,28.0445,1170900.0
2011-04-04 10:10:00,43.6,44.03,43.55,44.0,758300.0,28.0574,28.3341,28.0252,28.3148,758300.0
2011-04-04 10:20:00,44.0,44.02,43.8,43.85,388300.0,28.3148,28.3277,28.1861,28.2183,388300.0
2011-04-04 10:30:00,43.85,43.97,43.83,43.88,279400.0,28.2183,28.2955,28.2054,28.2376,279400.0
2011-04-04 10:40:00,43.88,43.89,43.59,43.66,409000.0,28.2376,28.244,28.0509,28.096,409000.0
2011-04-04 10:50:00,43.65,43.73,43.47,43.51,477500.0,28.0896,28.141,27.9737,27.9995,477500.0
2011-04-04 11:00:00,43.51,43.58,43.43,43.49,429600.0,27.9995,28.0445,27.948,27.9866,429600.0
2011-04-04 11:10:00,43.49,43.86,43.46,43.84,669500.0,27.9866,28.2247,27.9673,28.2118,669500.0
2011-04-04 11:20:00,43.83,43.9,43.77,43.79,365500.0,28.2054,28.2504,28.1668,28.1796,365500.0
2011-04-04 11:30:00,43.78,43.79,43.61,43.68,410600.0,28.1732,28.1796,28.0638,28.1089,410600.0
2011-04-04 11:40:00,43.68,43.8,43.65,43.77,226200.0,28.1089,28.1861,28.0896,28.1668,226200.0
2011-04-04 11:50:00,43.78,43.83,43.74,43.79,128100.0,28.1732,28.2054,28.1475,28.1796,128100.0
2011-04-04 12:00:00,43.79,43.81,43.72,43.76,155300.0,28.1796,28.1925,28.1346,28.1603,155300.0
2011-04-04 12:10:00,43.76,43.84,43.72,43.77,199700.0,28.1603,28.2118,28.1346,28.1668,199700.0
2011-04-04 12:20:00,43.77,43.86,43.77,43.83,162000.0,28.1668,28.2247,28.1668,28.2054,162000.0
2011-04-04 12:30:00,43.81,43.88,43.76,43.79,199600.0,28.1925,28.2376,28.1603,28.1796,199600.0
2011-04-04 12:40:00,43.78,43.8,43.7,43.73,186500.0,28.1732,28.1861,28.1217,28.141,186500.0
2011-04-04 12:50:00,43.72,43.75,43.57,43.71,258100.0,28.1346,28.1539,28.0381,28.1282,258100.0
2011-04-04 13:00:00,43.71,43.75,43.61,43.69,126100.0,28.1282,28.1539,28.0638,28.1153,126100.0
2011-04-04 13:10:00,43.69,43.75,43.65,43.75,188800.0,28.1153,28.1539,28.0896,28.1539,188800.0
2011-04-04 13:20:00,43.75,43.75,43.62,43.71,120500.0,28.1539,28.1539,28.0702,28.1282,120500.0
2011-04-04 13:30:00,43.7,43.7,43.5,43.58,315300.0,28.1217,28.1217,27.993,28.0445,315300.0
2011-04-04 13:40:00,43.57,43.61,43.41,43.46,276800.0,28.0381,28.0638,27.9351,27.9673,276800.0
2011-04-04 13:50:00,43.46,43.6,43.34,43.56,610400.0,27.9673,28.0574,27.8901,28.0316,610400.0
2011-04-04 14:00:00,43.57,43.67,43.49,43.62,228500.0,28.0381,28.1024,27.9866,28.0702,228500.0
2011-04-04 14:10:00,43.62,43.67,43.58,43.63,95800.0,28.0702,28.1024,28.0445,28.0767,95800.0
2011-04-04 14:20:00,43.62,43.67,43.53,43.61,243100.0,28.0702,28.1024,28.0123,28.0638,243100.0
2011-04-04 14:30:00,43.61,43.75,43.61,43.71,184100.0,28.0638,28.1539,28.0638,28.1282,184100.0
2011-04-04 14:40:00,43.7,43.74,43.64,43.69,69500.0,28.1217,28.1475,28.0831,28.1153,69500.0
2011-04-04 14:50:00,43.68,43.7,43.49,43.56,278000.0,28.1089,28.1217,27.9866,28.0316,278000.0
2011-04-04 15:00:00,43.56,43.56,43.43,43.46,246000.0,28.0316,28.0316,27.948,27.9673,246000.0
2011-04-04 15:10:00,43.47,43.59,43.46,43.57,168700.0,27.9737,28.0509,27.9673,28.0381,168700.0
2011-04-04 15:20:00,43.58,43.74,43.54,43.74,366800.0,28.0445,28.1475,28.0188,28.1475,366800.0
2011-04-04 15:30:00,43.74,43.74,43.65,43.7,242900.0,28.1475,28.1475,28.0896,28.1217,242900.0
2011-04-04 15:40:00,43.71,43.78,43.7,43.76,344300.0,28.1282,28.1732,28.1217,28.1603,344300.0
2011-04-04 15:50:00,43.77,43.78,43.71,43.77,590100.0,28.1668,28.1732,28.1282,28.1668,590100.0
2011-04-05 09:30:00,43.49,43.52,43.34,43.39,633600.0,27.9866,28.0059,27.8901,27.9222,633600.0
2011-04-05 09:40:00,43.38,43.47,43.17,43.41,670200.0,27.9158,27.9737,27.7807,27.9351,670200.0
2011-04-05 09:50:00,43.41,43.5,43.31,43.44,429300.0,27.9351,27.993,27.8708,27.9544,429300.0
2011-04-05 10:00:00,43.44,43.58,43.3,43.47,734800.0,27.9544,28.0445,27.8643,27.9737,734800.0
2011-04-05 10:10:00,43.48,43.91,43.45,43.78,785900.0,27.9802,28.2569,27.9608,28.1732,785900.0
2011-04-05 10:20:00,43.77,44.18,43.76,44.1,799500.0,28.1668,28.4306,28.1603,28.3791,799500.0
2011-04-05 10:30:00,44.1,44.16,44.0,44.06,701500.0,28.3791,28.4177,28.3148,28.3534,701500.0
2011-04-05 10:40:00,44.07,44.1,43.95,44.09,332800.0,28.3598,28.3791,28.2826,28.3727,332800.0
2011-04-05 10:50:00,44.07,44.1,43.93,44.05,417000.0,28.3598,28.3791,28.2697,28.347,417000.0
2011-04-05 11:00:00,44.04,44.1,44.0,44.05,241700.0,28.3405,28.3791,28.3148,28.347,241700.0
2011-04-05 11:10:00,44.05,44.15,44.01,44.1,747000.0,28.347,28.4113,28.3212,28.3791,747000.0
2011-04-05 11:20:00,44.1,44.14,44.04,44.1,658900.0,28.3791,28.4049,28.3405,28.3791,658900.0
2011-04-05 11:30:00,44.09,44.21,44.05,44.13,916100.0,28.3727,28.4499,28.347,28.3984,916100.0
2011-04-05 11:40:00,44.13,44.2,44.05,44.11,743500.0,28.3984,28.4435,28.347,28.3856,743500.0
2011-04-05 11:50:00,44.11,44.17,44.06,44.14,294100.0,28.3856,28.4242,28.3534,28.4049,294100.0
2011-04-05 12:00:00,44.13,44.35,44.12,44.3,724700.0,28.3984,28.54,28.392,28.5078,724700.0
2011-04-05 12:10:00,44.31,44.37,44.27,44.36,369000.0,28.5143,28.5529,28.4885,28.5465,369000.0
2011-04-05 12:20:00,44.36,44.45,44.3,44.33,339200.0,28.5465,28.6044,28.5078,28.5271,339200.0
2011-04-05 12:30:00,44.33,44.34,44.3,44.34,110700.0,28.5271,28.5336,28.5078,28.5336,110700.0
2011-04-05 12:40:00,44.34,44.5,44.33,44.48,264700.0,28.5336,28.6365,28.5271,28.6237,264700.0
2011-04-05 12:50:00,44.49,44.65,44.48,44.61,773200.0,28.6301,28.7331,28.6237,28.7073,773200.0
2011-04-05 13:00:00,44.61,44.76,44.61,44.69,524700.0,28.7073,28.8039,28.7073,28.7588,524700.0
2011-04-05 13:10:00,44.69,44.77,44.66,44.69,374300.0,28.7588,28.8103,28.7395,28.7588,374300.0
2011-04-05 13:20:00,44.7,44.76,44.66,44.68,235100.0,28.7652,28.8039,28.7395,28.7524,235100.0
2011-04-05 13:30:00,44.68,44.7,44.59,44.63,292100.0,28.7524,28.7652,28.6945,28.7202,292100.0
2011-04-05 13:40:00,44.62,44.68,44.55,44.6,202700.0,28.7138,28.7524,28.6687,28.7009,202700.0
2011-04-05 13:50:00,44.61,44.7,44.58,44.68,251300.0,28.7073,28.7652,28.688,28.7524,251300.0
2011-04-05 14:00:00,44.67,44.77,44.62,44.75,437300.0,28.7459,28.8103,28.7138,28.7974,437300.0
2011-04-05 14:10:00,44.76,44.77,44.66,44.69,262400.0,28.8039,28.8103,28.7395,28.7588,262400.0
2011-04-05 14:20:00,44.68,44.7,44.61,44.67,173500.0,28.7524,28.7652,28.7073,28.7459,173500.0
2011-04-05 14:30:00,44.68,44.7,44.55,44.58,303400.0,28.7524,28.7652,28.6687,28.688,303400.0
2011-04-05 14:40:00,44.57,44.66,44.53,44.63,396600.0,28.6816,28.7395,28.6558,28.7202,396600.0
2011-04-05 14:50:00,44.63,44.82,44.61,44.78,652400.0,28.7202,28.8425,28.7073,28.8167,652400.0
2011-04-05 15:00:00,44.77,44.85,44.73,44.77,444900.0,28.8103,28.8618,28.7846,28.8103,444900.0
2011-04-05 15:10:00,44.77,44.83,44.68,44.81,1013000.0,28.8103,28.8489,28.7524,28.836,1013000.0
2011-04-05 15:20:00,44.82,44.88,44.74,44.75,525200.0,28.8425,28.8811,28.791,28.7974,525200.0
2011-04-05 15:30:00,44.75,44.89,44.75,44.87,566000.0,28.7974,28.8875,28.7974,28.8746,566000.0
2011-04-05 15:40:00,44.87,44.92,44.79,44.83,786300.0,28.8746,28.9068,28.8232,28.8489,786300.0
2011-04-05 15:50:00,44.83,44.91,44.8,44.87,1121400.0,28.8489,28.9004,28.8296,28.8746,1121400.0
2011-04-06 09:30:00,45.06,45.38,44.92,45.06,1571500.0,28.9969,29.2028,28.9068,28.9969,1571500.0
2011-04-06 09:40:00,45.07,45.29,45.05,45.12,809100.0,29.0033,29.1449,28.9905,29.0355,809100.0
2011-04-06 09:50:00,45.12,45.22,45.0,45.11,792500.0,29.0355,29.0999,28.9583,29.0291,792500.0
2011-04-06 10:00:00,45.11,45.25,45.08,45.13,579500.0,29.0291,29.1192,29.0098,29.042,579500.0
2011-04-06 10:10:00,45.12,45.19,44.95,45.05,630200.0,29.0355,29.0806,28.9261,28.9905,630200.0
2011-04-06 10:20:00,45.05,45.1,44.95,45.06,308800.0,28.9905,29.0227,28.9261,28.9969,308800.0
2011-04-06 10:30:00,45.05,45.05,44.72,44.76,762500.0,28.9905,28.9905,28.7781,28.8039,762500.0
2011-04-06 10:40:00,44.76,44.8,44.61,44.77,565300.0,28.8039,28.8296,28.7073,28.8103,565300.0
2011-04-06 10:50:00,44.77,44.79,44.6,44.67,454800.0,28.8103,28.8232,28.7009,28.7459,454800.0
2011-04-06 11:00:00,44.66,44.68,44.35,44.38,629200.0,28.7395,28.7524,28.54,28.5593,629200.0
2011-04-06 11:10:00,44.37,44.58,44.32,44.54,550100.0,28.5529,28.688,28.5207,28.6623,550100.0
2011-04-06 11:20:00,44.55,44.58,44.44,44.49,215300.0,28.6687,28.688,28.5979,28.6301,215300.0
2011-04-06 11:30:00,44.48,44.59,44.36,44.39,367300.0,28.6237,28.6945,28.5465,28.5658,367300.0
2011-04-06 11:40:00,44.39,44.48,44.36,44.48,426300.0,28.5658,28.6237,28.5465,28.6237,426300.0
2011-04-06 11:50:00,44.47,44.56,44.45,44.48,294800.0,28.6172,28.6752,28.6044,28.6237,294800.0
2011-04-06 12:00:00,44.48,44.5,44.39,44.46,308300.0,28.6237,28.6365,28.5658,28.6108,308300.0
2011-04-06 12:10:00,44.46,44.58,44.46,44.55,297300.0,28.6108,28.688,28.6108,28.6687,297300.0
2011-04-06 12:20:00,44.55,44.66,44.52,44.64,290700.0,28.6687,28.7395,28.6494,28.7266,290700.0
2011-04-06 12:30:00,44.64,44.66,44.43,44.49,341800.0,28.7266,28.7395,28.5915,28.6301,341800.0
2011-04-06 12:40:00,44.5,44.55,44.47,44.47,134200.0,28.6365,28.6687,28.6172,28.6172,134200.0
2011-04-06 12:50:00,44.48,44.53,44.44,44.5,155700.0,28.6237,28.6558,28.5979,28.6365,155700.0
2011-04-06 13:00:00,44.49,44.52,44.45,44.51,175500.0,28.6301,28.6494,28.6044,28.643,175500.0
2011-04-06 13:10:00,44.51,44.63,44.49,44.58,245000.0,28.643,28.7202,28.6301,28.688,245000.0
2011-04-06 13:20:00,44.59,44.59,44.51,44.55,117600.0,28.6945,28.6945,28.643,28.6687,117600.0
2011-04-06 13:30:00,44.55,44.63,44.54,44.6,103700.0,28.6687,28.7202,28.6623,28.7009,103700.0
2011-04-06 13:40:00,44.6,44.64,44.57,44.57,203600.0,28.7009,28.7266,28.6816,28.6816,203600.0
2011-04-06 13:50:00,44.58,44.65,44.56,44.64,93200.0,28.688,28.7331,28.6752,28.7266,93200.0
2011-04-06 14:00:00,44.64,44.73,44.6,44.71,175300.0,28.7266,28.7846,28.7009,28.7717,175300.0
2011-04-06 14:10:00,44.7,44.83,44.68,44.81,347700.0,28.7652,28.8489,28.7524,28.836,347700.0
2011-04-06 14:20:00,44.81,44.85,44.64,44.64,239500.0,28.836,28.8618,28.7266,28.7266,239500.0
2011-04-06 14:30:00,44.65,44.81,44.65,44.75,228300.0,28.7331,28.836,28.7331,28.7974,228300.0
2011-04-06 14:40:00,44.76,44.89,44.75,44.84,266300.0,28.8039,28.8875,28.7974,28.8553,266300.0
2011-04-06 14:50:00,44.83,44.87,44.78,44.83,152000.0,28.8489,28.8746,28.8167,28.8489,152000.0
2011-04-06 15:00:00,44.83,44.89,44.62,44.67,417000.0,28.8489,28.8875,28.7138,28.7459,417000.0
2011-04-06 15:10:00,44.68,44.8,44.68,44.75,183200.0,28.7524,28.8296,28.7524,28.7974,183200.0
2011-04-06 15:20:00,44.75,44.79,44.71,44.76,232200.0,28.7974,28.8232,28.7717,28.8039,232200.0
2011-04-06 15:30:00,44.75,44.84,44.75,44.81,325900.0,28.7974,28.8553,28.7974,28.836,325900.0
2011-04-06 15:40:00,44.8,44.94,44.75,44.94,761400.0,28.8296,28.9197,28.7974,28.9197,761400.0
2011-04-06 15:50:00,44.95,44.98,44.83,44.83,1060700.0,28.9261,28.9454,28.8489,28.8489,1060700.0
2011-04-07 09:30:00,45.1,45.54,45.0,45.46,1470600.0,29.0227,29.3058,28.9583,29.2543,1470600.0
2011-04-07 09:40:00,45.45,45.6,45.37,45.51,990300.0,29.2479,29.3444,29.1964,29.2865,990300.0
2011-04-07 09:50:00,45.51,45.55,45.36,45.39,682200.0,29.2865,29.3122,29.19,29.2093,682200.0
2011-04-07 10:00:00,45.39,45.5,45.3,45.36,656200.0,29.2093,29.2801,29.1514,29.19,656200.0
2011-04-07 10:10:00,45.36,45.52,45.35,45.42,506900.0,29.19,29.2929,29.1835,29.2286,506900.0
2011-04-07 10:20:00,45.43,45.5,45.2,45.21,569300.0,29.235,29.2801,29.087,29.0934,569300.0
2011-04-07 10:30:00,45.21,45.33,44.92,45.06,1184700.0,29.0934,29.1707,28.9068,28.9969,1184700.0
2011-04-07 10:40:00,45.07,45.12,44.65,45.03,1557600.0,29.0033,29.0355,28.7331,28.9776,1557600.0
2011-04-07 10:50:00,45.03,45.32,45.0,45.18,897700.0,28.9776,29.1642,28.9583,29.0741,897700.0
2011-04-07 11:00:00,45.18,45.29,45.05,45.19,534400.0,29.0741,29.1449,28.9905,29.0806,534400.0
2011-04-07 11:10:00,45.2,45.25,45.08,45.11,366400.0,29.087,29.1192,29.0098,29.0291,366400.0
2011-04-07 11:20:00,45.12,45.13,45.0,45.07,421700.0,29.0355,29.042,28.9583,29.0033,421700.0
2011-04-07 11:30:00,45.07,45.09,44.78,45.0,672200.0,29.0033,29.0162,28.8167,28.9583,672200.0
2011-04-07 11:40:00,45.0,45.05,44.85,44.9,267100.0,28.9583,28.9905,28.8618,28.894,267100.0
2011-04-07 11:50:00,44.91,45.17,44.86,45.15,385700.0,28.9004,29.0677,28.8682,29.0548,385700.0
2011-04-07 12:00:00,45.15,45.2,45.06,45.18,271000.0,29.0548,29.087,28.9969,29.0741,271000.0
2011-04-07 12:10:00,45.19,45.2,45.04,45.17,247000.0,29.0806,29.087,28.984,29.0677,247000.0
2011-04-07 12:20:00,45.17,45.19,45.11,45.14,132100.0,29.0677,29.0806,29.0291,29.0484,132100.0
2011-04-07 12:30:00,45.14,45.3,45.1,45.26,324700.0,29.0484,29.1514,29.0227,29.1256,324700.0
2011-04-07 12:40:00,45.27,45.35,45.16,45.23,316700.0,29.1321,29.1835,29.0613,29.1063,316700.0
2011-04-07 12:50:00,45.23,45.24,45.18,45.22,111900.0,29.1063,29.1127,29.0741,29.0999,111900.0
2011-04-07 13:00:00,45.22,45.23,45.11,45.19,177800.0,29.0999,29.1063,29.0291,29.0806,177800.0
2011-04-07 13:10:00,45.18,45.19,45.09,45.09,224400.0,29.0741,29.0806,29.0162,29.0162,224400.0
2011-04-07 13:20:00,45.09,45.19,45.06,45.06,132400.0,29.0162,29.0806,28.9969,28.9969,132400.0
2011-04-07 13:30:00,45.06,45.11,44.85,44.94,420400.0,28.9969,29.0291,28.8618,28.9197,420400.0
2011-04-07 13:40:00,44.93,44.97,44.85,44.96,243400.0,28.9133,28.939,28.8618,28.9326,243400.0
2011-04-07 13:50:00,44.96,45.02,44.88,44.91,176800.0,28.9326,28.9712,28.8811,28.9004,176800.0
2011-04-07 14:00:00,44.91,45.0,44.9,44.93,155200.0,28.9004,28.9583,28.894,28.9133,155200.0
2011-04-07 14:10:00,44.93,44.98,44.91,44.93,178100.0,28.9133,28.9454,28.9004,28.9133,178100.0
2011-04-07 14:20:00,44.93,44.96,44.81,44.83,305300.0,28.9133,28.9326,28.836,28.8489,305300.0
2011-04-07 14:30:00,44.83,44.88,44.76,44.84,325000.0,28.8489,28.8811,28.8039,28.8553,325000.0
2011-04-07 14:40:00,44.83,44.89,44.81,44.84,166900.0,28.8489,28.8875,28.836,28.8553,166900.0
2011-04-07 14:50:00,44.85,44.94,44.82,44.89,126300.0,28.8618,28.9197,28.8425,28.8875,126300.0
2011-04-07 15:00:00,44.89,44.93,44.84,44.93,199000.0,28.8875,28.9133,28.8553,28.9133,199000.0
2011-04-07 15:10:00,44.93,45.06,44.9,45.04,280300.0,28.9133,28.9969,28.894,28.984,280300.0
2011-04-07 15:20:00,45.03,45.09,44.99,45.03,316100.0,28.9776,29.0162,28.9519,28.9776,316100.0
2011-04-07 15:30:00,45.03,45.08,44.99,45.04,236600.0,28.9776,29.0098,28.9519,28.984,236600.0
2011-04-07 15:40:00,45.05,45.2,45.04,45.13,577400.0,28.9905,29.087,28.984,29.042,577400.0
2011-04-07 15:50:00,45.14,45.17,45.07,45.14,754400.0,29.0484,29.0677,29.0033,29.0484,754400.0
2011-04-08 09:30:00,45.12,45.12,44.58,44.61,1189700.0,29.0355,29.0355,28.688,28.7073,1189700.0
2011-04-08 09:40:00,44.62,44.86,44.55,44.77,874800.0,28.7138,28.8682,28.6687,28.8103,874800.0
2011-04-08 09:50:00,44.77,45.0,44.66,44.99,697000.0,28.8103,28.9583,28.7395,28.9519,697000.0
2011-04-08 10:00:00,44.99,45.07,44.86,44.9,586600.0,28.9519,29.0033,28.8682,28.894,586600.0
2011-04-08 10:10:00,44.91,45.23,44.91,45.1,678700.0,28.9004,29.1063,28.9004,29.0227,678700.0
2011-04-08 10:20:00,45.1,45.11,44.96,45.01,768300.0,29.0227,29.0291,28.9326,28.9647,768300.0
2011-04-08 10:30:00,45.01,45.01,44.85,44.93,506000.0,28.9647,28.9647,28.8618,28.9133,506000.0
2011-04-08 10:40:00,44.92,44.97,44.85,44.85,231800.0,28.9068,28.939,28.8618,28.8618,231800.0
2011-04-08 10:50:00,44.86,44.87,44.75,44.79,302300.0,28.8682,28.8746,28.7974,28.8232,302300.0
2011-04-08 11:00:00,44.79,44.83,44.71,44.79,377900.0,28.8232,28.8489,28.7717,28.8232,377900.0
2011-04-08 11:10:00,44.79,44.82,44.7,44.8,210800.0,28.8232,28.8425,28.7652,28.8296,210800.0
2011-04-08 11:20:00,44.81,44.83,44.73,44.8,345600.0,28.836,28.8489,28.7846,28.8296,345600.0
2011-04-08 11:30:00,44.81,44.96,44.79,44.92,249600.0,28.836,28.9326,28.8232,28.9068,249600.0
2011-04-08 11:40:00,44.92,44.96,44.89,44.94,119000.0,28.9068,28.9326,28.8875,28.9197,119000.0
2011-04-08 11:50:00,44.93,44.93,44.85,44.85,130400.0,28.9133,28.9133,28.8618,28.8618,130400.0
2011-04-08 12:00:00,44.85,44.93,44.85,44.87,136500.0,28.8618,28.9133,28.8618,28.8746,136500.0
2011-04-08 12:10:00,44.87,44.93,44.83,44.88,140000.0,28.8746,28.9133,28.8489,28.8811,140000.0
2011-04-08 12:20:00,44.89,44.91,44.8,44.82,78700.0,28.8875,28.9004,28.8296,28.8425,78700.0
2011-04-08 12:30:00,44.82,44.9,44.81,44.85,101600.0,28.8425,28.894,28.836,28.8618,101600.0
2011-04-08 12:40:00,44.84,44.89,44.8,44.81,115800.0,28.8553,28.8875,28.8296,28.836,115800.0
2011-04-08 12:50:00,44.81,44.81,44.66,44.73,268200.0,28.836,28.836,28.7395,28.7846,268200.0
2011-04-08 13:00:00,44.73,44.79,44.72,44.79,121700.0,28.7846,28.8232,28.7781,28.8232,121700.0
2011-04-08 13:10:00,44.78,44.8,44.74,44.78,130100.0,28.8167,28.8296,28.791,28.8167,130100.0
2011-04-08 13:20:00,44.78,44.85,44.78,44.81,136000.0,28.8167,28.8618,28.8167,28.836,136000.0
2011-04-08 13:30:00,44.81,44.81,44.73,44.75,136300.0,28.836,28.836,28.7846,28.7974,136300.0
2011-04-08 13:40:00,44.75,44.76,44.69,44.74,118800.0,28.7974,28.8039,28.7588,28.791,118800.0
2011-04-08 13:50:00,44.74,44.87,44.74,44.85,308000.0,28.791,28.8746,28.791,28.8618,308000.0
2011-04-08 14:00:00,44.85,44.88,44.84,44.87,203100.0,28.8618,28.8811,28.8553,28.8746,203100.0
2011-04-08 14:10:00,44.87,44.88,44.81,44.86,222200.0,28.8746,28.8811,28.836,28.8682,222200.0
2011-04-08 14:20:00,44.87,44.88,44.82,44.83,317900.0,28.8746,28.8811,28.8425,28.8489,317900.0
2011-04-08 14:30:00,44.83,44.84,44.68,44.73,233300.0,28.8489,28.8553,28.7524,28.7846,233300.0
2011-04-08 14:40:00,44.73,44.77,44.66,44.69,365500.0,28.7846,28.8103,28.7395,28.7588,365500.0
2011-04-08 14:50:00,44.68,44.69,44.41,44.42,714800.0,28.7524,28.7588,28.5786,28.5851,714800.0
2011-04-08 15:00:00,44.41,44.69,44.4,44.62,474800.0,28.5786,28.7588,28.5722,28.7138,474800.0
2011-04-08 15:10:00,44.62,44.67,44.5,44.55,340000.0,28.7138,28.7459,28.6365,28.6687,340000.0
2011-04-08 15:20:00,44.56,44.58,44.43,44.56,398300.0,28.6752,28.688,28.5915,28.6752,398300.0
2011-04-08 15:30:00,44.55,44.65,44.52,44.53,432600.0,28.6687,28.7331,28.6494,28.6558,432600.0
2011-04-08 15:40:00,44.53,44.63,44.52,44.59,459200.0,28.6558,28.7202,28.6494,28.6945,459200.0
2011-04-08 15:50:00,44.6,44.68,44.58,44.6,732600.0,28.7009,28.7524,28.688,28.7009,732600.0
2011-04-11 09:30:00,44.65,44.68,44.4,44.49,541100.0,28.7331,28.7524,28.5722,28.6301,541100.0
2011-04-11 09:40:00,44.49,44.58,44.15,44.54,696200.0,28.6301,28.688,28.4113,28.6623,696200.0
2011-04-11 09:50:00,44.54,44.65,44.37,44.39,542200.0,28.6623,28.7331,28.5529,28.5658,542200.0
2011-04-11 10:00:00,44.39,44.45,44.0,44.01,864600.0,28.5658,28.6044,28.3148,28.3212,864600.0
2011-04-11 10:10:00,44.01,44.08,43.81,43.92,845000.0,28.3212,28.3663,28.1925,28.2633,845000.0
2011-04-11 10:20:00,43.93,43.99,43.7,43.85,716400.0,28.2697,28.3083,28.1217,28.2183,716400.0
2011-04-11 10:30:00,43.84,43.85,43.69,43.8,657500.0,28.2118,28.2183,28.1153,28.1861,657500.0
2011-04-11 10:40:00,43.8,43.93,43.78,43.91,410600.0,28.1861,28.2697,28.1732,28.2569,410600.0
2011-04-11 10:50:00,43.91,43.94,43.82,43.87,236300.0,28.2569,28.2762,28.199,28.2311,236300.0
2011-04-11 11:00:00,43.87,44.0,43.8,43.99,424700.0,28.2311,28.3148,28.1861,28.3083,424700.0
2011-04-11 11:10:00,44.0,44.24,43.94,44.19,526600.0,28.3148,28.4692,28.2762,28.4371,526600.0
2011-04-11 11:20:00,44.2,44.22,43.98,43.99,356900.0,28.4435,28.4564,28.3019,28.3083,356900.0
2011-04-11 11:30:00,43.99,44.05,43.89,44.05,217700.0,28.3083,28.347,28.244,28.347,217700.0
2011-04-11 11:40:00,44.05,44.16,44.05,44.05,241700.0,28.347,28.4177,28.347,28.347,241700.0
2011-04-11 11:50:00,44.05,44.12,43.96,43.96,202900.0,28.347,28.392,28.289,28.289,202900.0
2011-04-11 12:00:00,43.97,44.0,43.86,43.93,239500.0,28.2955,28.3148,28.2247,28.2697,239500.0
2011-04-11 12:10:00,43.93,44.0,43.8,43.9,207900.0,28.2697,28.3148,28.1861,28.2504,207900.0
2011-04-11 12:20:00,43.9,44.0,43.88,43.93,136700.0,28.2504,28.3148,28.2376,28.2697,136700.0
2011-04-11 12:30:00,43.92,43.98,43.71,43.78,272700.0,28.2633,28.3019,28.1282,28.1732,272700.0
2011-04-11 12:40:00,43.78,43.84,43.7,43.76,320400.0,28.1732,28.2118,28.1217,28.1603,320400.0
2011-04-11 12:50:00,43.76,43.79,43.7,43.71,178900.0,28.1603,28.1796,28.1217,28.1282,178900.0
2011-04-11 13:00:00,43.71,43.76,43.63,43.75,413500.0,28.1282,28.1603,28.0767,28.1539,413500.0
2011-04-11 13:10:00,43.76,43.78,43.65,43.73,193900.0,28.1603,28.1732,28.0896,28.141,193900.0
2011-04-11 13:20:00,43.73,43.99,43.73,43.93,342900.0,28.141,28.3083,28.141,28.2697,342900.0
2011-04-11 13:30:00,43.93,44.0,43.85,43.89,320200.0,28.2697,28.3148,28.2183,28.244,320200.0
2011-04-11 13:40:00,43.89,44.0,43.88,43.9,171100.0,28.244,28.3148,28.2376,28.2504,171100.0
2011-04-11 13:50:00,43.9,44.09,43.85,44.08,227900.0,28.2504,28.3727,28.2183,28.3663,227900.0
2011-04-11 14:00:00,44.08,44.14,44.0,44.12,340200.0,28.3663,28.4049,28.3148,28.392,340200.0
2011-04-11 14:10:00,44.12,44.13,44.05,44.09,166200.0,28.392,28.3984,28.347,28.3727,166200.0
2011-04-11 14:20:00,44.09,44.09,44.0,44.04,143100.0,28.3727,28.3727,28.3148,28.3405,143100.0
2011-04-11 14:30:00,44.04,44.05,43.91,43.93,221600.0,28.3405,28.347,28.2569,28.2697,221600.0
2011-04-11 14:40:00,43.92,43.98,43.9,43.94,179000.0,28.2633,28.3019,28.2504,28.2762,179000.0
2011-04-11 14:50:00,43.95,44.0,43.78,43.8,193200.0,28.2826,28.3148,28.1732,28.1861,193200.0
2011-04-11 15:00:00,43.81,43.83,43.72,43.75,286600.0,28.1925,28.2054,28.1346,28.1539,286600.0
2011-04-11 15:10:00,43.74,43.76,43.57,43.68,387800.0,28.1475,28.1603,28.0381,28.1089,387800.0
2011-04-11 15:20:00,43.68,43.82,43.68,43.71,229900.0,28.1089,28.199,28.1089,28.1282,229900.0
2011-04-11 15:30:00,43.71,43.89,43.7,43.88,380200.0,28.1282,28.244,28.1217,28.2376,380200.0
2011-04-11 15:40:00,43.89,43.93,43.82,43.92,352200.0,28.244,28.2697,28.199,28.2633,352200.0
2011-04-11 15:50:00,43.92,43.96,43.83,43.88,531400.0,28.2633,28.289,28.2054,28.2376,531400.0
2011-04-12 09:30:00,43.24,43.34,43.0,43.2,999400.0,27.8257,27.8901,27.6713,27.8,999400.0
2011-04-12 09:40:00,43.2,43.27,43.02,43.06,721800.0,27.8,27.845,27.6841,27.7099,721800.0
2011-04-12 09:50:00,43.06,43.13,42.75,42.87,1103400.0,27.7099,27.7549,27.5104,27.5876,1103400.0
2011-04-12 10:00:00,42.86,42.96,42.62,42.64,804400.0,27.5812,27.6455,27.4267,27.4396,804400.0
2011-04-12 10:10:00,42.63,42.72,42.56,42.64,747800.0,27.4332,27.4911,27.3881,27.4396,747800.0
2011-04-12 10:20:00,42.62,42.87,42.55,42.86,692400.0,27.4267,27.5876,27.3817,27.5812,692400.0
2011-04-12 10:30:00,42.86,42.89,42.63,42.74,649000.0,27.5812,27.6005,27.4332,27.504,649000.0
2011-04-12 10:40:00,42.74,42.85,42.6,42.69,517000.0,27.504,27.5747,27.4139,27.4718,517000.0
2011-04-12 10:50:00,42.69,42.72,42.55,42.57,584900.0,27.4718,27.4911,27.3817,27.3946,584900.0
2011-04-12 11:00:00,42.57,42.65,42.42,42.43,648600.0,27.3946,27.446,27.298,27.3045,648600.0
2011-04-12 11:10:00,42.43,42.71,42.43,42.58,401800.0,27.3045,27.4846,27.3045,27.401,401800.0
2011-04-12 11:20:00,42.59,42.69,42.52,42.69,196200.0,27.4074,27.4718,27.3624,27.4718,196200.0
2011-04-12 11:30:00,42.68,42.8,42.65,42.74,343700.0,27.4653,27.5426,27.446,27.504,343700.0
2011-04-12 11:40:00,42.74,42.86,42.73,42.79,317600.0,27.504,27.5812,27.4975,27.5361,317600.0
2011-04-12 11:50:00,42.79,42.79,42.69,42.73,199800.0,27.5361,27.5361,27.4718,27.4975,199800.0
2011-04-12 12:00:00,42.73,42.77,42.71,42.71,120000.0,27.4975,27.5233,27.4846,27.4846,120000.0
2011-04-12 12:10:00,42.7,42.83,42.66,42.82,151200.0,27.4782,27.5619,27.4525,27.5554,151200.0
2011-04-12 12:20:00,42.82,42.9,42.79,42.87,177600.0,27.5554,27.6069,27.5361,27.5876,177600.0
2011-04-12 12:30:00,42.87,42.88,42.74,42.77,154700.0,27.5876,27.594,27.504,27.5233,154700.0
2011-04-12 12:40:00,42.76,43.03,42.74,43.02,411100.0,27.5168,27.6906,27.504,27.6841,411100.0
2011-04-12 12:50:00,43.03,43.12,43.0,43.09,231900.0,27.6906,27.7485,27.6713,27.7292,231900.0
2011-04-12 13:00:00,43.09,43.15,43.0,43.0,258100.0,27.7292,27.7678,27.6713,27.6713,258100.0
2011-04-12 13:10:00,43.0,43.1,43.0,43.02,168000.0,27.6713,27.7356,27.6713,27.6841,168000.0
2011-04-12 13:20:00,43.01,43.17,42.98,43.16,175300.0,27.6777,27.7807,27.6584,27.7742,175300.0
2011-04-12 13:30:00,43.17,43.2,43.1,43.15,292200.0,27.7807,27.8,27.7356,27.7678,292200.0
2011-04-12 13:40:00,43.14,43.18,43.07,43.14,132800.0,27.7614,27.7871,27.7163,27.7614,132800.0
2011-04-12 13:50:00,43.14,43.32,43.08,43.22,353100.0,27.7614,27.8772,27.7227,27.8128,353100.0
2011-04-12 14:00:00,43.22,43.55,43.21,43.52,526900.0,27.8128,28.0252,27.8064,28.0059,526900.0
2011-04-12 14:10:00,43.53,43.57,43.34,43.41,280100.0,28.0123,28.0381,27.8901,27.9351,280100.0
2011-04-12 14:20:00,43.42,43.59,43.41,43.51,327100.0,27.9415,28.0509,27.9351,27.9995,327100.0
2011-04-12 14:30:00,43.5,43.57,43.37,43.39,324100.0,27.993,28.0381,27.9094,27.9222,324100.0
2011-04-12 14:40:00,43.39,43.45,43.29,43.35,269400.0,27.9222,27.9608,27.8579,27.8965,269400.0
2011-04-12 14:50:00,43.35,43.38,43.28,43.34,196600.0,27.8965,27.9158,27.8515,27.8901,196600.0
2011-04-12 15:00:00,43.34,43.37,43.21,43.31,359600.0,27.8901,27.9094,27.8064,27.8708,359600.0
2011-04-12 15:10:00,43.32,43.48,43.3,43.42,313700.0,27.8772,27.9802,27.8643,27.9415,313700.0
2011-04-12 15:20:00,43.42,43.43,43.23,43.36,405900.0,27.9415,27.948,27.8193,27.9029,405900.0
2011-04-12 15:30:00,43.35,43.5,43.3,43.47,436500.0,27.8965,27.993,27.8643,27.9737,436500.0
2011-04-12 15:40:00,43.46,43.47,43.36,43.41,363900.0,27.9673,27.9737,27.9029,27.9351,363900.0
2011-04-12 15:50:00,43.41,43.5,43.34,43.47,1019200.0,27.9351,27.993,27.8901,27.9737,1019200.0
2011-04-13 09:30:00,44.07,44.36,44.0,44.27,947800.0,28.3598,28.5465,28.3148,28.4885,947800.0
2011-04-13 09:40:00,44.27,44.41,44.18,44.31,880600.0,28.4885,28.5786,28.4306,28.5143,880600.0
2011-04-13 09:50:00,44.31,44.45,44.26,44.31,502000.0,28.5143,28.6044,28.4821,28.5143,502000.0
2011-04-13 10:00:00,44.32,44.44,44.28,44.32,665800.0,28.5207,28.5979,28.495,28.5207,665800.0
2011-04-13 10:10:00,44.32,44.57,44.29,44.52,889200.0,28.5207,28.6816,28.5014,28.6494,889200.0
2011-04-13 10:20:00,44.54,44.6,44.4,44.56,562100.0,28.6623,28.7009,28.5722,28.6752,562100.0
2011-04-13 10:30:00,44.57,44.68,44.45,44.56,640900.0,28.6816,28.7524,28.6044,28.6752,640900.0
2011-04-13 10:40:00,44.56,44.77,44.55,44.77,790500.0,28.6752,28.8103,28.6687,28.8103,790500.0
2011-04-13 10:50:00,44.76,44.8,44.66,44.76,514700.0,28.8039,28.8296,28.7395,28.8039,514700.0
2011-04-13 11:00:00,44.78,44.88,44.66,44.71,683100.0,28.8167,28.8811,28.7395,28.7717,683100.0
2011-04-13 11:10:00,44.71,44.73,44.57,44.65,428800.0,28.7717,28.7846,28.6816,28.7331,428800.0
2011-04-13 11:20:00,44.68,44.7,44.45,44.48,441600.0,28.7524,28.7652,28.6044,28.6237,441600.0
2011-04-13 11:30:00,44.48,44.67,44.4,44.41,594800.0,28.6237,28.7459,28.5722,28.5786,594800.0
2011-04-13 11:40:00,44.4,44.63,44.4,44.6,403300.0,28.5722,28.7202,28.5722,28.7009,403300.0
2011-04-13 11:50:00,44.61,44.69,44.41,44.45,271300.0,28.7073,28.7588,28.5786,28.6044,271300.0
2011-04-13 12:00:00,44.45,44.5,44.41,44.49,321300.0,28.6044,28.6365,28.5786,28.6301,321300.0
2011-04-13 12:10:00,44.49,44.59,44.45,44.58,242500.0,28.6301,28.6945,28.6044,28.688,242500.0
2011-04-13 12:20:00,44.59,44.62,44.47,44.48,201000.0,28.6945,28.7138,28.6172,28.6237,201000.0
2011-04-13 12:30:00,44.48,44.52,44.28,44.42,436600.0,28.6237,28.6494,28.495,28.5851,436600.0
2011-04-13 12:40:00,44.42,44.51,44.32,44.43,357600.0,28.5851,28.643,28.5207,28.5915,357600.0
2011-04-13 12:50:00,44.44,44.48,44.35,44.39,169800.0,28.5979,28.6237,28.54,28.5658,169800.0
2011-04-13 13:00:00,44.4,44.52,44.33,44.48,322500.0,28.5722,28.6494,28.5271,28.6237,322500.0
2011-04-13 13:10:00,44.48,44.53,44.43,44.49,180000.0,28.6237,28.6558,28.5915,28.6301,180000.0
2011-04-13 13:20:00,44.49,44.53,44.45,44.52,157300.0,28.6301,28.6558,28.6044,28.6494,157300.0
2011-04-13 13:30:00,44.53,44.54,44.38,44.41,169600.0,28.6558,28.6623,28.5593,28.5786,169600.0
2011-04-13 13:40:00,44.42,44.47,44.38,44.41,142600.0,28.5851,28.6172,28.5593,28.5786,142600.0
2011-04-13 13:50:00,44.4,44.42,44.31,44.38,197500.0,28.5722,28.5851,28.5143,28.5593,197500.0
2011-04-13 14:00:00,44.38,44.51,44.36,44.46,266200.0,28.5593,28.643,28.5465,28.6108,266200.0
2011-04-13 14:10:00,44.47,44.48,44.34,44.38,179000.0,28.6172,28.6237,28.5336,28.5593,179000.0
2011-04-13 14:20:00,44.38,44.54,44.34,44.5,417500.0,28.5593,28.6623,28.5336,28.6365,417500.0
2011-04-13 14:30:00,44.5,44.57,44.46,44.46,339900.0,28.6365,28.6816,28.6108,28.6108,339900.0
2011-04-13 14:40:00,44.46,44.59,44.46,44.52,570000.0,28.6108,28.6945,28.6108,28.6494,570000.0
2011-04-13 14:50:00,44.52,44.58,44.46,44.48,386800.0,28.6494,28.688,28.6108,28.6237,386800.0
2011-04-13 15:00:00,44.48,44.56,44.45,44.49,354100.0,28.6237,28.6752,28.6044,28.6301,354100.0
2011-04-13 15:10:00,44.5,44.52,44.42,44.47,256900.0,28.6365,28.6494,28.5851,28.6172,256900.0
2011-04-13 15:20:00,44.47,44.52,44.42,44.51,271400.0,28.6172,28.6494,28.5851,28.643,271400.0
2011-04-13 15:30:00,44.51,44.68,44.51,44.66,567400.0,28.643,28.7524,28.643,28.7395,567400.0
2011-04-13 15:40:00,44.66,44.67,44.53,44.6,543600.0,28.7395,28.7459,28.6558,28.7009,543600.0
2011-04-13 15:50:00,44.6,44.62,44.5,44.53,597700.0,28.7009,28.7138,28.6365,28.6558,597700.0
2011-04-14 09:30:00,44.21,44.44,44.15,44.33,647900.0,28.4499,28.5979,28.4113,28.5271,647900.0
2011-04-14 09:40:00,44.32,44.39,43.93,44.09,969700.0,28.5207,28.5658,28.2697,28.3727,969700.0
2011-04-14 09:50:00,44.09,44.3,44.0,44.25,525400.0,28.3727,28.5078,28.3148,28.4757,525400.0
2011-04-14 10:00:00,44.24,44.28,44.06,44.22,475300.0,28.4692,28.495,28.3534,28.4564,475300.0
2011-04-14 10:10:00,44.23,44.29,44.1,44.22,269500.0,28.4628,28.5014,28.3791,28.4564,269500.0
2011-04-14 10:20:00,44.22,44.35,44.18,44.29,520300.0,28.4564,28.54,28.4306,28.5014,520300.0
2011-04-14 10:30:00,44.29,44.32,44.2,44.23,337600.0,28.5014,28.5207,28.4435,28.4628,337600.0
2011-04-14 10:40:00,44.24,44.28,44.2,44.24,221900.0,28.4692,28.495,28.4435,28.4692,221900.0
2011-04-14 10:50:00,44.24,44.37,44.22,44.24,370700.0,28.4692,28.5529,28.4564,28.4692,370700.0
2011-04-14 11:00:00,44.25,44.36,44.23,44.29,212900.0,28.4757,28.5465,28.4628,28.5014,212900.0
2011-04-14 11:10:00,44.29,44.33,44.16,44.2,284400.0,28.5014,28.5271,28.4177,28.4435,284400.0
2011-04-14 11:20:00,44.2,44.22,44.09,44.15,225000.0,28.4435,28.4564,28.3727,28.4113,225000.0
2011-04-14 11:30:00,44.15,44.2,44.1,44.13,196300.0,28.4113,28.4435,28.3791,28.3984,196300.0
2011-04-14 11:40:00,44.12,44.18,44.07,44.15,230300.0,28.392,28.4306,28.3598,28.4113,230300.0
2011-04-14 11:50:00,44.14,44.19,44.07,44.17,166300.0,28.4049,28.4371,28.3598,28.4242,166300.0
2011-04-14 12:00:00,44.17,44.26,44.15,44.17,159500.0,28.4242,28.4821,28.4113,28.4242,159500.0
2011-04-14 12:10:00,44.18,44.21,44.1,44.11,167400.0,28.4306,28.4499,28.3791,28.3856,167400.0
2011-04-14 12:20:00,44.11,44.15,44.05,44.12,183700.0,28.3856,28.4113,28.347,28.392,183700.0
2011-04-14 12:30:00,44.12,44.24,44.1,44.17,201700.0,28.392,28.4692,28.3791,28.4242,201700.0
2011-04-14 12:40:00,44.18,44.18,44.1,44.1,114800.0,28.4306,28.4306,28.3791,28.3791,114800.0
2011-04-14 12:50:00,44.11,44.19,44.08,44.19,132000.0,28.3856,28.4371,28.3663,28.4371,132000.0
2011-04-14 13:00:00,44.19,44.21,44.14,44.15,145600.0,28.4371,28.4499,28.4049,28.4113,145600.0
2011-04-14 13:10:00,44.15,44.19,44.13,44.18,70500.0,28.4113,28.4371,28.3984,28.4306,70500.0
2011-04-14 13:20:00,44.18,44.2,44.12,44.18,90300.0,28.4306,28.4435,28.392,28.4306,90300.0
2011-04-14 13:30:00,44.18,44.2,44.14,44.16,110100.0,28.4306,28.4435,28.4049,28.4177,110100.0
2011-04-14 13:40:00,44.16,44.17,44.08,44.14,138200.0,28.4177,28.4242,28.3663,28.4049,138200.0
2011-04-14 13:50:00,44.14,44.2,44.11,44.19,218700.0,28.4049,28.4435,28.3856,28.4371,218700.0
2011-04-14 14:00:00,44.19,44.35,44.16,44.31,256100.0,28.4371,28.54,28.4177,28.5143,256100.0
2011-04-14 14:10:00,44.32,44.39,44.3,44.36,183900.0,28.5207,28.5658,28.5078,28.5465,183900.0
2011-04-14 14:20:00,44.37,44.55,44.37,44.47,329800.0,28.5529,28.6687,28.5529,28.6172,329800.0
2011-04-14 14:30:00,44.48,44.58,44.45,44.49,250600.0,28.6237,28.688,28.6044,28.6301,250600.0
2011-04-14 14:40:00,44.49,44.5,44.35,44.41,178200.0,28.6301,28.6365,28.54,28.5786,178200.0
2011-04-14 14:50:00,44.4,44.5,44.36,44.46,218500.0,28.5722,28.6365,28.5465,28.6108,218500.0
2011-04-14 15:00:00,44.47,44.58,44.44,44.53,341900.0,28.6172,28.688,28.5979,28.6558,341900.0
2011-04-14 15:10:00,44.53,44.71,44.48,44.6,593900.0,28.6558,28.7717,28.6237,28.7009,593900.0
2011-04-14 15:20:00,44.6,44.65,44.58,44.61,188300.0,28.7009,28.7331,28.688,28.7073,188300.0
2011-04-14 15:30:00,44.61,44.65,44.54,44.62,353500.0,28.7073,28.7331,28.6623,28.7138,353500.0
2011-04-14 15:40:00,44.61,44.65,44.52,44.6,406300.0,28.7073,28.7331,28.6494,28.7009,406300.0
2011-04-14 15:50:00,44.59,44.63,44.57,44.59,603300.0,28.6945,28.7202,28.6816,28.6945,603300.0
2011-04-15 09:30:00,44.41,44.73,44.35,44.44,669800.0,28.5786,28.7846,28.54,28.5979,669800.0
2011-04-15 09:40:00,44.44,44.5,44.13,44.32,638600.0,28.5979,28.6365,28.3984,28.5207,638600.0
2011-04-15 09:50:00,44.33,44.5,44.3,44.49,288600.0,28.5271,28.6365,28.5078,28.6301,288600.0
2011-04-15 10:00:00,44.49,44.59,44.44,44.46,433300.0,28.6301,28.6945,28.5979,28.6108,433300.0
2011-04-15 10:10:00,44.46,44.49,44.27,44.32,283300.0,28.6108,28.6301,28.4885,28.5207,283300.0
2011-04-15 10:20:00,44.31,44.37,44.22,44.32,233900.0,28.5143,28.5529,28.4564,28.5207,233900.0
2011-04-15 10:30:00,44.33,44.43,44.22,44.29,345900.0,28.5271,28.5915,28.4564,28.5014,345900.0
2011-04-15 10:40:00,44.28,44.39,44.26,44.27,208400.0,28.495,28.5658,28.4821,28.4885,208400.0
2011-04-15 10:50:00,44.27,44.37,44.26,44.36,184600.0,28.4885,28.5529,28.4821,28.5465,184600.0
2011-04-15 11:00:00,44.36,44.4,44.32,44.35,147000.0,28.5465,28.5722,28.5207,28.54,147000.0
2011-04-15 11:10:00,44.34,44.38,44.25,44.28,172400.0,28.5336,28.5593,28.4757,28.495,172400.0
2011-04-15 11:20:00,44.28,44.38,44.24,44.38,276700.0,28.495,28.5593,28.4692,28.5593,276700.0
2011-04-15 11:30:00,44.38,44.48,44.34,44.44,258400.0,28.5593,28.6237,28.5336,28.5979,258400.0
2011-04-15 11:40:00,44.43,44.51,44.42,44.43,189500.0,28.5915,28.643,28.5851,28.5915,189500.0
2011-04-15 11:50:00,44.44,44.51,44.43,44.49,250200.0,28.5979,28.643,28.5915,28.6301,250200.0
2011-04-15 12:00:00,44.48,44.57,44.48,44.51,146700.0,28.6237,28.6816,28.6237,28.643,146700.0
2011-04-15 12:10:00,44.52,44.56,44.5,44.52,178900.0,28.6494,28.6752,28.6365,28.6494,178900.0
2011-04-15 12:20:00,44.53,44.54,44.41,44.42,151300.0,28.6558,28.6623,28.5786,28.5851,151300.0
2011-04-15 12:30:00,44.43,44.5,44.34,44.45,151200.0,28.5915,28.6365,28.5336,28.6044,151200.0
2011-04-15 12:40:00,44.44,44.46,44.38,44.45,105900.0,28.5979,28.6108,28.5593,28.6044,105900.0
2011-04-15 12:50:00,44.45,44.46,44.38,44.41,299000.0,28.6044,28.6108,28.5593,28.5786,299000.0
2011-04-15 13:00:00,44.41,44.49,44.39,44.45,174800.0,28.5786,28.6301,28.5658,28.6044,174800.0
2011-04-15 13:10:00,44.45,44.45,44.38,44.42,161200.0,28.6044,28.6044,28.5593,28.5851,161200.0
2011-04-15 13:20:00,44.42,44.46,44.39,44.41,203500.0,28.5851,28.6108,28.5658,28.5786,203500.0
2011-04-15 13:30:00,44.41,44.52,44.41,44.52,184900.0,28.5786,28.6494,28.5786,28.6494,184900.0
2011-04-15 13:40:00,44.52,44.52,44.45,44.45,111900.0,28.6494,28.6494,28.6044,28.6044,111900.0
2011-04-15 13:50:00,44.46,44.47,44.4,44.42,152700.0,28.6108,28.6172,28.5722,28.5851,152700.0
2011-04-15 14:00:00,44.42,44.46,44.41,44.45,84600.0,28.5851,28.6108,28.5786,28.6044,84600.0
2011-04-15 14:10:00,44.44,44.46,44.42,44.44,108900.0,28.5979,28.6108,28.5851,28.5979,108900.0
2011-04-15 14:20:00,44.44,44.47,44.41,44.44,112300.0,28.5979,28.6172,28.5786,28.5979,112300.0
2011-04-15 14:30:00,44.45,44.52,44.44,44.48,167600.0,28.6044,28.6494,28.5979,28.6237,167600.0
2011-04-15 14:40:00,44.49,44.52,44.48,44.5,143000.0,28.6301,28.6494,28.6237,28.6365,143000.0
2011-04-15 14:50:00,44.49,44.51,44.45,44.48,183400.0,28.6301,28.643,28.6044,28.6237,183400.0
2011-04-15 15:00:00,44.47,44.51,44.47,44.48,166000.0,28.6172,28.643,28.6172,28.6237,166000.0
2011-04-15 15:10:00,44.47,44.48,44.35,44.4,273000.0,28.6172,28.6237,28.54,28.5722,273000.0
2011-04-15 15:20:00,44.39,44.4,44.27,44.31,309800.0,28.5658,28.5722,28.4885,28.5143,309800.0
2011-04-15 15:30:00,44.31,44.36,44.22,44.27,705900.0,28.5143,28.5465,28.4564,28.4885,705900.0
2011-04-15 15:40:00,44.28,44.28,44.1,44.11,662100.0,28.495,28.495,28.3791,28.3856,662100.0
2011-04-15 15:50:00,44.12,44.16,44.03,44.13,907100.0,28.392,28.4177,28.3341,28.3984,907100.0
2011-04-18 09:30:00,43.56,43.66,43.11,43.52,1110900.0,28.0316,28.096,27.7421,28.0059,1110900.0
2011-04-18 09:40:00,43.52,43.75,43.3,43.3,787300.0,28.0059,28.1539,27.8643,27.8643,787300.0
2011-04-18 09:50:00,43.32,43.47,43.27,43.31,482600.0,27.8772,27.9737,27.845,27.8708,482600.0
2011-04-18 10:00:00,43.31,43.35,42.86,42.92,1132000.0,27.8708,27.8965,27.5812,27.6198,1132000.0
2011-04-18 10:10:00,42.91,43.09,42.84,42.99,596600.0,27.6134,27.7292,27.5683,27.6648,596600.0
2011-04-18 10:20:00,42.99,43.39,42.9,43.37,594300.0,27.6648,27.9222,27.6069,27.9094,594300.0
2011-04-18 10:30:00,43.37,43.45,43.32,43.41,381900.0,27.9094,27.9608,27.8772,27.9351,381900.0
2011-04-18 10:40:00,43.42,43.44,43.17,43.17,300700.0,27.9415,27.9544,27.7807,27.7807,300700.0
2011-04-18 10:50:00,43.18,43.3,43.13,43.26,447900.0,27.7871,27.8643,27.7549,27.8386,447900.0
2011-04-18 11:00:00,43.26,43.39,43.15,43.17,340600.0,27.8386,27.9222,27.7678,27.7807,340600.0
2011-04-18 11:10:00,43.16,43.35,43.16,43.24,211600.0,27.7742,27.8965,27.7742,27.8257,211600.0
2011-04-18 11:20:00,43.25,43.3,43.21,43.3,226900.0,27.8321,27.8643,27.8064,27.8643,226900.0
2011-04-18 11:30:00,43.29,43.4,43.25,43.36,168300.0,27.8579,27.9287,27.8321,27.9029,168300.0
2011-04-18 11:40:00,43.37,43.46,43.3,43.45,206700.0,27.9094,27.9673,27.8643,27.9608,206700.0
2011-04-18 11:50:00,43.45,43.63,43.43,43.57,269100.0,27.9608,28.0767,27.948,28.0381,269100.0
2011-04-18 12:00:00,43.58,44.01,43.5,43.93,588100.0,28.0445,28.3212,27.993,28.2697,588100.0
2011-04-18 12:10:00,43.93,44.6,43.92,44.51,1341500.0,28.2697,28.7009,28.2633,28.643,1341500.0
2011-04-18 12:20:00,44.49,44.5,44.08,44.16,753400.0,28.6301,28.6365,28.3663,28.4177,753400.0
2011-04-18 12:30:00,44.16,44.32,44.08,44.24,287800.0,28.4177,28.5207,28.3663,28.4692,287800.0
2011-04-18 12:40:00,44.25,44.25,44.12,44.2,173400.0,28.4757,28.4757,28.392,28.4435,173400.0
2011-04-18 12:50:00,44.2,44.38,44.19,44.38,300700.0,28.4435,28.5593,28.4371,28.5593,300700.0
2011-04-18 13:00:00,44.37,44.38,44.16,44.22,263500.0,28.5529,28.5593,28.4177,28.4564,263500.0
2011-04-18 13:10:00,44.21,44.21,44.01,44.1,376400.0,28.4499,28.4499,28.3212,28.3791,376400.0
2011-04-18 13:20:00,44.09,44.19,44.05,44.14,153700.0,28.3727,28.4371,28.347,28.4049,153700.0
2011-04-18 13:30:00,44.14,44.23,44.12,44.13,179700.0,28.4049,28.4628,28.392,28.3984,179700.0
2011-04-18 13:40:00,44.12,44.37,44.1,44.35,187800.0,28.392,28.5529,28.3791,28.54,187800.0
2011-04-18 13:50:00,44.34,44.62,44.31,44.55,551200.0,28.5336,28.7138,28.5143,28.6687,551200.0
2011-04-18 14:00:00,44.54,44.68,44.48,44.67,455500.0,28.6623,28.7524,28.6237,28.7459,455500.0
2011-04-18 14:10:00,44.67,44.96,44.67,44.96,823900.0,28.7459,28.9326,28.7459,28.9326,823900.0
2011-04-18 14:20:00,44.96,45.0,44.89,44.98,526600.0,28.9326,28.9583,28.8875,28.9454,526600.0
2011-04-18 14:30:00,44.98,45.12,44.92,45.01,988400.0,28.9454,29.0355,28.9068,28.9647,988400.0
2011-04-18 14:40:00,45.0,45.01,44.77,44.91,720700.0,28.9583,28.9647,28.8103,28.9004,720700.0
2011-04-18 14:50:00,44.9,44.98,44.75,44.92,444100.0,28.894,28.9454,28.7974,28.9068,444100.0
2011-04-18 15:00:00,44.92,44.97,44.88,44.92,431000.0,28.9068,28.939,28.8811,28.9068,431000.0
2011-04-18 15:10:00,44.93,45.33,44.91,45.29,883200.0,28.9133,29.1707,28.9004,29.1449,883200.0
2011-04-18 15:20:00,45.29,45.4,45.17,45.38,829300.0,29.1449,29.2157,29.0677,29.2028,829300.0
2011-04-18 15:30:00,45.39,45.55,45.36,45.51,1209900.0,29.2093,29.3122,29.19,29.2865,1209900.0
2011-04-18 15:40:00,45.52,45.79,45.47,45.74,1299900.0,29.2929,29.4667,29.2608,29.4345,1299900.0
2011-04-18 15:50:00,45.74,45.87,45.73,45.76,1593000.0,29.4345,29.5182,29.4281,29.4474,1593000.0
2011-04-19 09:30:00,45.98,46.0,45.3,45.61,1500300.0,29.589,29.6018,29.1514,29.3508,1500300.0
2011-04-19 09:40:00,45.62,45.69,45.28,45.28,859700.0,29.3573,29.4023,29.1385,29.1385,859700.0
2011-04-19 09:50:00,45.29,45.29,44.94,45.06,1250600.0,29.1449,29.1449,28.9197,28.9969,1250600.0
2011-04-19 10:00:00,45.06,45.29,45.05,45.24,646500.0,28.9969,29.1449,28.9905,29.1127,646500.0
2011-04-19 10:10:00,45.24,45.27,45.11,45.11,519500.0,29.1127,29.1321,29.0291,29.0291,519500.0
2011-04-19 10:20:00,45.11,45.12,44.97,44.99,544200.0,29.0291,29.0355,28.939,28.9519,544200.0
2011-04-19 10:30:00,44.99,45.02,44.6,44.78,836800.0,28.9519,28.9712,28.7009,28.8167,836800.0
2011-04-19 10:40:00,44.78,44.94,44.76,44.82,389500.0,28.8167,28.9197,28.8039,28.8425,389500.0
2011-04-19 10:50:00,44.82,44.88,44.74,44.81,249300.0,28.8425,28.8811,28.791,28.836,249300.0
2011-04-19 11:00:00,44.81,44.89,44.71,44.85,314300.0,28.836,28.8875,28.7717,28.8618,314300.0
2011-04-19 11:10:00,44.85,45.03,44.77,44.98,437000.0,28.8618,28.9776,28.8103,28.9454,437000.0
2011-04-19 11:20:00,44.98,45.12,44.9,45.03,464900.0,28.9454,29.0355,28.894,28.9776,464900.0
2011-04-19 11:30:00,45.03,45.04,44.89,44.89,246000.0,28.9776,28.984,28.8875,28.8875,246000.0
2011-04-19 11:40:00,44.89,44.96,44.84,44.86,132600.0,28.8875,28.9326,28.8553,28.8682,132600.0
2011-04-19 11:50:00,44.86,44.98,44.84,44.94,174100.0,28.8682,28.9454,28.8553,28.9197,174100.0
2011-04-19 12:00:00,44.94,44.95,44.84,44.91,236900.0,28.9197,28.9261,28.8553,28.9004,236900.0
2011-04-19 12:10:00,44.9,45.02,44.87,44.95,230500.0,28.894,28.9712,28.8746,28.9261,230500.0
2011-04-19 12:20:00,44.96,45.0,44.88,44.9,147200.0,28.9326,28.9583,28.8811,28.894,147200.0
2011-04-19 12:30:00,44.9,45.06,44.89,45.05,252900.0,28.894,28.9969,28.8875,28.9905,252900.0
2011-04-19 12:40:00,45.05,45.11,44.96,44.99,219200.0,28.9905,29.0291,28.9326,28.9519,219200.0
2011-04-19 12:50:00,44.99,45.14,44.99,45.04,281900.0,28.9519,29.0484,28.9519,28.984,281900.0
2011-04-19 13:00:00,45.04,45.17,45.04,45.17,276200.0,28.984,29.0677,28.984,29.0677,276200.0
2011-04-19 13:10:00,45.18,45.24,45.12,45.2,292600.0,29.0741,29.1127,29.0355,29.087,292600.0
2011-04-19 13:20:00,45.2,45.3,45.19,45.19,410000.0,29.087,29.1514,29.0806,29.0806,410000.0
2011-04-19 13:30:00,45.2,45.35,45.19,45.34,362200.0,29.087,29.1835,29.0806,29.1771,362200.0
2011-04-19 13:40:00,45.35,45.49,45.34,45.48,391400.0,29.1835,29.2736,29.1771,29.2672,391400.0
2011-04-19 13:50:00,45.47,45.48,45.21,45.28,440200.0,29.2608,29.2672,29.0934,29.1385,440200.0
2011-04-19 14:00:00,45.28,45.36,45.21,45.36,222500.0,29.1385,29.19,29.0934,29.19,222500.0
2011-04-19 14:10:00,45.36,45.38,45.26,45.27,139500.0,29.19,29.2028,29.1256,29.1321,139500.0
2011-04-19 14:20:00,45.26,45.32,45.13,45.18,261100.0,29.1256,29.1642,29.042,29.0741,261100.0
2011-04-19 14:30:00,45.2,45.32,45.18,45.32,275900.0,29.087,29.1642,29.0741,29.1642,275900.0
2011-04-19 14:40:00,45.32,45.39,45.28,45.32,195700.0,29.1642,29.2093,29.1385,29.1642,195700.0
2011-04-19 14:50:00,45.32,45.39,45.3,45.32,222200.0,29.1642,29.2093,29.1514,29.1642,222200.0
2011-04-19 15:00:00,45.32,45.35,45.2,45.26,258600.0,29.1642,29.1835,29.087,29.1256,258600.0
2011-04-19 15:10:00,45.26,45.29,45.15,45.25,270100.0,29.1256,29.1449,29.0548,29.1192,270100.0
2011-04-19 15:20:00,45.26,45.26,45.03,45.08,401400.0,29.1256,29.1256,28.9776,29.0098,401400.0
2011-04-19 15:30:00,45.08,45.34,45.08,45.29,461100.0,29.0098,29.1771,29.0098,29.1449,461100.0
2011-04-19 15:40:00,45.3,45.3,45.13,45.14,698000.0,29.1514,29.1514,29.042,29.0484,698000.0
2011-04-19 15:50:00,45.15,45.26,45.15,45.18,784100.0,29.0548,29.1256,29.0548,29.0741,784100.0
2011-04-20 09:30:00,46.1,46.34,45.99,46.17,1649500.0,29.6662,29.8206,29.5954,29.7112,1649500.0
2011-04-20 09:40:00,46.18,46.19,45.77,46.11,1417900.0,29.7177,29.7241,29.4538,29.6726,1417900.0
2011-04-20 09:50:00,46.11,46.49,46.08,46.42,1482900.0,29.6726,29.9171,29.6533,29.8721,1482900.0
2011-04-20 10:00:00,46.42,46.68,46.33,46.68,1290900.0,29.8721,30.0394,29.8142,30.0394,1290900.0
2011-04-20 10:10:00,46.68,46.72,46.43,46.51,984500.0,30.0394,30.0652,29.8785,29.93,984500.0
2011-04-20 10:20:00,46.51,46.52,46.26,46.32,637600.0,29.93,29.9364,29.7691,29.8077,637600.0
2011-04-20 10:30:00,46.32,46.43,46.31,46.41,463700.0,29.8077,29.8785,29.8013,29.8657,463700.0
2011-04-20 10:40:00,46.41,46.47,46.3,46.33,501400.0,29.8657,29.9043,29.7949,29.8142,501400.0
2011-04-20 10:50:00,46.32,46.37,46.04,46.1,857900.0,29.8077,29.8399,29.6276,29.6662,857900.0
2011-04-20 11:00:00,46.1,46.25,46.01,46.06,715800.0,29.6662,29.7627,29.6083,29.6404,715800.0
2011-04-20 11:10:00,46.06,46.08,45.7,45.71,1316800.0,29.6404,29.6533,29.4088,29.4152,1316800.0
2011-04-20 11:20:00,45.71,45.94,45.7,45.89,541100.0,29.4152,29.5632,29.4088,29.531,541100.0
2011-04-20 11:30:00,45.89,46.02,45.88,46.01,423200.0,29.531,29.6147,29.5246,29.6083,423200.0
2011-04-20 11:40:00,46.0,46.16,46.0,46.12,487700.0,29.6018,29.7048,29.6018,29.679,487700.0
2011-04-20 11:50:00,46.13,46.15,45.96,46.07,304000.0,29.6855,29.6983,29.5761,29.6469,304000.0
2011-04-20 12:00:00,46.07,46.08,45.83,45.83,300200.0,29.6469,29.6533,29.4924,29.4924,300200.0
2011-04-20 12:10:00,45.84,45.98,45.84,45.93,322300.0,29.4989,29.589,29.4989,29.5568,322300.0
2011-04-20 12:20:00,45.93,45.95,45.86,45.93,235200.0,29.5568,29.5696,29.5117,29.5568,235200.0
2011-04-20 12:30:00,45.93,46.04,45.91,46.04,241600.0,29.5568,29.6276,29.5439,29.6276,241600.0
2011-04-20 12:40:00,46.03,46.11,45.96,45.96,284400.0,29.6211,29.6726,29.5761,29.5761,284400.0
2011-04-20 12:50:00,45.96,46.07,45.96,46.02,199400.0,29.5761,29.6469,29.5761,29.6147,199400.0
2011-04-20 13:00:00,46.05,46.1,46.0,46.09,189400.0,29.634,29.6662,29.6018,29.6597,189400.0
2011-04-20 13:10:00,46.09,46.11,46.01,46.03,218200.0,29.6597,29.6726,29.6083,29.6211,218200.0
2011-04-20 13:20:00,46.03,46.05,45.96,46.0,299400.0,29.6211,29.634,29.5761,29.6018,299400.0
2011-04-20 13:30:00,46.01,46.06,45.98,46.0,149500.0,29.6083,29.6404,29.589,29.6018,149500.0
2011-04-20 13:40:00,46.0,46.02,45.9,45.91,381300.0,29.6018,29.6147,29.5375,29.5439,381300.0
2011-04-20 13:50:00,45.91,45.99,45.9,45.94,196100.0,29.5439,29.5954,29.5375,29.5632,196100.0
2011-04-20 14:00:00,45.92,45.92,45.81,45.88,280800.0,29.5503,29.5503,29.4796,29.5246,280800.0
2011-04-20 14:10:00,45.88,46.01,45.87,45.99,315200.0,29.5246,29.6083,29.5182,29.5954,315200.0
2011-04-20 14:20:00,46.0,46.01,45.89,45.89,225500.0,29.6018,29.6083,29.531,29.531,225500.0
2011-04-20 14:30:00,45.88,45.94,45.88,45.91,162400.0,29.5246,29.5632,29.5246,29.5439,162400.0
2011-04-20 14:40:00,45.9,45.92,45.85,45.88,141200.0,29.5375,29.5503,29.5053,29.5246,141200.0
2011-04-20 14:50:00,45.88,45.97,45.83,45.96,350100.0,29.5246,29.5825,29.4924,29.5761,350100.0
2011-04-20 15:00:00,45.97,46.01,45.89,45.9,405000.0,29.5825,29.6083,29.531,29.5375,405000.0
2011-04-20 15:10:00,45.89,46.01,45.89,45.96,213400.0,29.531,29.6083,29.531,29.5761,213400.0
2011-04-20 15:20:00,45.96,46.01,45.92,46.0,255700.0,29.5761,29.6083,29.5503,29.6018,255700.0
2011-04-20 15:30:00,46.0,46.0,45.92,45.95,295600.0,29.6018,29.6018,29.5503,29.5696,295600.0
2011-04-20 15:40:00,45.94,45.97,45.8,45.82,587800.0,29.5632,29.5825,29.4731,29.486,587800.0
2011-04-20 15:50:00,45.82,45.9,45.81,45.84,881300.0,29.486,29.5375,29.4796,29.4989,881300.0
2011-04-21 09:30:00,46.04,46.1,45.76,45.86,718400.0,29.6276,29.6662,29.4474,29.5117,718400.0
2011-04-21 09:40:00,45.86,46.07,45.86,45.95,682800.0,29.5117,29.6469,29.5117,29.5696,682800.0
2011-04-21 09:50:00,45.95,46.02,45.89,45.92,468400.0,29.5696,29.6147,29.531,29.5503,468400.0
2011-04-21 10:00:00,45.92,45.95,45.56,45.77,918100.0,29.5503,29.5696,29.3187,29.4538,918100.0
2011-04-21 10:10:00,45.77,45.83,45.59,45.73,377900.0,29.4538,29.4924,29.338,29.4281,377900.0
2011-04-21 10:20:00,45.73,45.88,45.69,45.8,269400.0,29.4281,29.5246,29.4023,29.4731,269400.0
2011-04-21 10:30:00,45.8,46.0,45.75,45.94,387500.0,29.4731,29.6018,29.4409,29.5632,387500.0
2011-04-21 10:40:00,45.94,46.4,45.92,45.99,1438500.0,29.5632,29.8592,29.5503,29.5954,1438500.0
2011-04-21 10:50:00,46.0,46.14,45.97,46.03,454800.0,29.6018,29.6919,29.5825,29.6211,454800.0
2011-04-21 11:00:00,46.04,46.1,45.87,45.98,463000.0,29.6276,29.6662,29.5182,29.589,463000.0
2011-04-21 11:10:00,45.98,46.0,45.92,45.93,192100.0,29.589,29.6018,29.5503,29.5568,192100.0
2011-04-21 11:20:00,45.94,45.96,45.91,45.95,205300.0,29.5632,29.5761,29.5439,29.5696,205300.0
2011-04-21 11:30:00,45.95,46.0,45.89,45.93,267600.0,29.5696,29.6018,29.531,29.5568,267600.0
2011-04-21 11:40:00,45.93,45.94,45.81,45.94,189300.0,29.5568,29.5632,29.4796,29.5632,189300.0
2011-04-21 11:50:00,45.94,45.97,45.87,45.95,169300.0,29.5632,29.5825,29.5182,29.5696,169300.0
2011-04-21 12:00:00,45.96,46.0,45.93,45.95,142600.0,29.5761,29.6018,29.5568,29.5696,142600.0
2011-04-21 12:10:00,45.95,45.98,45.9,45.95,96100.0,29.5696,29.589,29.5375,29.5696,96100.0
2011-04-21 12:20:00,45.96,46.01,45.95,46.0,147500.0,29.5761,29.6083,29.5696,29.6018,147500.0
2011-04-21 12:30:00,45.99,46.04,45.95,45.95,248700.0,29.5954,29.6276,29.5696,29.5696,248700.0
2011-04-21 12:40:00,45.95,46.1,45.95,46.05,172500.0,29.5696,29.6662,29.5696,29.634,172500.0
2011-04-21 12:50:00,46.04,46.08,46.0,46.04,138900.0,29.6276,29.6533,29.6018,29.6276,138900.0
2011-04-21 13:00:00,46.04,46.12,46.0,46.0,148000.0,29.6276,29.679,29.6018,29.6018,148000.0
2011-04-21 13:10:00,46.0,46.07,45.96,45.97,156900.0,29.6018,29.6469,29.5761,29.5825,156900.0
2011-04-21 13:20:00,45.97,45.98,45.94,45.96,120600.0,29.5825,29.589,29.5632,29.5761,120600.0
2011-04-21 13:30:00,45.96,45.98,45.91,45.96,194400.0,29.5761,29.589,29.5439,29.5761,194400.0
2011-04-21 13:40:00,45.95,46.0,45.93,45.97,178200.0,29.5696,29.6018,29.5568,29.5825,178200.0
2011-04-21 13:50:00,45.97,46.0,45.94,46.0,199600.0,29.5825,29.6018,29.5632,29.6018,199600.0
2011-04-21 14:00:00,46.0,46.05,45.97,46.01,140000.0,29.6018,29.634,29.5825,29.6083,140000.0
2011-04-21 14:10:00,46.01,46.05,45.99,46.01,113100.0,29.6083,29.634,29.5954,29.6083,113100.0
2011-04-21 14:20:00,46.01,46.05,46.0,46.03,125800.0,29.6083,29.634,29.6018,29.6211,125800.0
2011-04-21 14:30:00,46.02,46.03,45.97,46.0,64100.0,29.6147,29.6211,29.5825,29.6018,64100.0
2011-04-21 14:40:00,46.0,46.02,45.96,45.99,154800.0,29.6018,29.6147,29.5761,29.5954,154800.0
2011-04-21 14:50:00,46.0,46.02,45.95,45.97,185900.0,29.6018,29.6147,29.5696,29.5825,185900.0
2011-04-21 15:00:00,45.96,46.02,45.95,45.99,146900.0,29.5761,29.6147,29.5696,29.5954,146900.0
2011-04-21 15:10:00,45.99,46.01,45.96,45.97,165000.0,29.5954,29.6083,29.5761,29.5825,165000.0
2011-04-21 15:20:00,45.97,46.0,45.92,45.93,205800.0,29.5825,29.6018,29.5503,29.5568,205800.0
2011-04-21 15:30:00,45.94,46.02,45.93,45.96,261100.0,29.5632,29.6147,29.5568,29.5761,261100.0
2011-04-21 15:40:00,45.95,45.99,45.9,45.95,386100.0,29.5696,29.5954,29.5375,29.5696,386100.0
2011-04-21 15:50:00,45.94,45.99,45.9,45.97,893400.0,29.5632,29.5954,29.5375,29.5825,893400.0
2011-04-25 09:30:00,45.99,46.37,45.9,46.19,640400.0,29.5954,29.8399,29.5375,29.7241,640400.0
2011-04-25 09:40:00,46.19,46.3,46.11,46.15,370900.0,29.7241,29.7949,29.6726,29.6983,370900.0
2011-04-25 09:50:00,46.15,46.28,46.08,46.23,307200.0,29.6983,29.782,29.6533,29.7498,307200.0
2011-04-25 10:00:00,46.24,46.27,45.97,46.01,459200.0,29.7563,29.7756,29.5825,29.6083,459200.0
2011-04-25 10:10:00,46.0,46.17,45.99,46.09,273300.0,29.6018,29.7112,29.5954,29.6597,273300.0
2011-04-25 10:20:00,46.09,46.13,46.0,46.1,257800.0,29.6597,29.6855,29.6018,29.6662,257800.0
2011-04-25 10:30:00,46.1,46.11,46.0,46.06,199700.0,29.6662,29.6726,29.6018,29.6404,199700.0
2011-04-25 10:40:00,46.08,46.11,46.02,46.06,220000.0,29.6533,29.6726,29.6147,29.6404,220000.0
2011-04-25 10:50:00,46.07,46.1,46.01,46.04,248900.0,29.6469,29.6662,29.6083,29.6276,248900.0
2011-04-25 11:00:00,46.04,46.25,46.03,46.16,506800.0,29.6276,29.7627,29.6211,29.7048,506800.0
2011-04-25 11:10:00,46.16,46.23,46.1,46.16,260400.0,29.7048,29.7498,29.6662,29.7048,260400.0
2011-04-25 11:20:00,46.15,46.2,46.1,46.19,183900.0,29.6983,29.7305,29.6662,29.7241,183900.0
2011-04-25 11:30:00,46.19,46.19,46.1,46.1,83100.0,29.7241,29.7241,29.6662,29.6662,83100.0
2011-04-25 11:40:00,46.11,46.15,46.06,46.08,142600.0,29.6726,29.6983,29.6404,29.6533,142600.0
2011-04-25 11:50:00,46.08,46.18,46.06,46.16,140500.0,29.6533,29.7177,29.6404,29.7048,140500.0
2011-04-25 12:00:00,46.16,46.17,46.13,46.15,88800.0,29.7048,29.7112,29.6855,29.6983,88800.0
2011-04-25 12:10:00,46.16,46.19,46.14,46.14,102100.0,29.7048,29.7241,29.6919,29.6919,102100.0
2011-04-25 12:20:00,46.13,46.16,46.12,46.12,64400.0,29.6855,29.7048,29.679,29.679,64400.0
2011-04-25 12:30:00,46.13,46.18,46.1,46.11,60400.0,29.6855,29.7177,29.6662,29.6726,60400.0
2011-04-25 12:40:00,46.11,46.11,46.04,46.1,180400.0,29.6726,29.6726,29.6276,29.6662,180400.0
2011-04-25 12:50:00,46.1,46.17,45.98,46.04,262400.0,29.6662,29.7112,29.589,29.6276,262400.0
2011-04-25 13:00:00,46.05,46.07,46.0,46.0,85500.0,29.634,29.6469,29.6018,29.6018,85500.0
2011-04-25 13:10:00,46.01,46.03,45.86,45.92,362100.0,29.6083,29.6211,29.5117,29.5503,362100.0
2011-04-25 13:20:00,45.92,45.99,45.91,45.99,341400.0,29.5503,29.5954,29.5439,29.5954,341400.0
2011-04-25 13:30:00,45.99,46.04,45.95,45.97,111700.0,29.5954,29.6276,29.5696,29.5825,111700.0
2011-04-25 13:40:00,45.97,46.01,45.95,45.99,59300.0,29.5825,29.6083,29.5696,29.5954,59300.0
2011-04-25 13:50:00,45.98,46.1,45.96,46.06,186100.0,29.589,29.6662,29.5761,29.6404,186100.0
2011-04-25 14:00:00,46.06,46.18,46.05,46.11,215100.0,29.6404,29.7177,29.634,29.6726,215100.0
2011-04-25 14:10:00,46.11,46.17,46.08,46.13,88500.0,29.6726,29.7112,29.6533,29.6855,88500.0
2011-04-25 14:20:00,46.14,46.17,46.08,46.15,138200.0,29.6919,29.7112,29.6533,29.6983,138200.0
2011-04-25 14:30:00,46.15,46.16,46.07,46.07,93800.0,29.6983,29.7048,29.6469,29.6469,93800.0
2011-04-25 14:40:00,46.07,46.12,46.05,46.05,100100.0,29.6469,29.679,29.634,29.634,100100.0
2011-04-25 14:50:00,46.06,46.14,46.03,46.13,96000.0,29.6404,29.6919,29.6211,29.6855,96000.0
2011-04-25 15:00:00,46.12,46.18,46.08,46.09,100200.0,29.679,29.7177,29.6533,29.6597,100200.0
2011-04-25 15:10:00,46.09,46.13,46.06,46.1,203700.0,29.6597,29.6855,29.6404,29.6662,203700.0
2011-04-25 15:20:00,46.1,46.14,46.03,46.12,208600.0,29.6662,29.6919,29.6211,29.679,208600.0
2011-04-25 15:30:00,46.12,46.13,46.05,46.07,297500.0,29.679,29.6855,29.634,29.6469,297500.0
2011-04-25 15:40:00,46.08,46.17,46.06,46.1,507200.0,29.6533,29.7112,29.6404,29.6662,507200.0
2011-04-25 15:50:00,46.09,46.1,45.98,46.0,664400.0,29.6597,29.6662,29.589,29.6018,664400.0
2011-04-26 09:30:00,46.35,46.35,45.81,45.88,786800.0,29.8271,29.8271,29.4796,29.5246,786800.0
2011-04-26 09:40:00,45.89,46.03,45.76,46.0,553000.0,29.531,29.6211,29.4474,29.6018,553000.0
2011-04-26 09:50:00,46.0,46.05,45.93,45.96,356800.0,29.6018,29.634,29.5568,29.5761,356800.0
2011-04-26 10:00:00,45.96,46.03,45.9,45.9,303500.0,29.5761,29.6211,29.5375,29.5375,303500.0
2011-04-26 10:10:00,45.9,45.98,45.84,45.96,237400.0,29.5375,29.589,29.4989,29.5761,237400.0
2011-04-26 10:20:00,45.96,46.15,45.93,46.1,485300.0,29.5761,29.6983,29.5568,29.6662,485300.0
2011-04-26 10:30:00,46.11,46.14,45.95,46.11,330600.0,29.6726,29.6919,29.5696,29.6726,330600.0
2011-04-26 10:40:00,46.11,46.21,46.11,46.17,289000.0,29.6726,29.737,29.6726,29.7112,289000.0
2011-04-26 10:50:00,46.17,46.24,46.08,46.14,440100.0,29.7112,29.7563,29.6533,29.6919,440100.0
2011-04-26 11:00:00,46.14,46.22,46.12,46.17,188900.0,29.6919,29.7434,29.679,29.7112,188900.0
2011-04-26 11:10:00,46.17,46.24,46.16,46.23,142700.0,29.7112,29.7563,29.7048,29.7498,142700.0
2011-04-26 11:20:00,46.22,46.23,46.17,46.17,183200.0,29.7434,29.7498,29.7112,29.7112,183200.0
2011-04-26 11:30:00,46.18,46.25,46.13,46.19,202100.0,29.7177,29.7627,29.6855,29.7241,202100.0
2011-04-26 11:40:00,46.19,46.22,46.16,46.18,118700.0,29.7241,29.7434,29.7048,29.7177,118700.0
2011-04-26 11:50:00,46.18,46.21,46.12,46.16,150600.0,29.7177,29.737,29.679,29.7048,150600.0
2011-04-26 12:00:00,46.15,46.18,46.1,46.16,280500.0,29.6983,29.7177,29.6662,29.7048,280500.0
2011-04-26 12:10:00,46.16,46.19,46.07,46.08,134000.0,29.7048,29.7241,29.6469,29.6533,134000.0
2011-04-26 12:20:00,46.09,46.17,46.09,46.13,161100.0,29.6597,29.7112,29.6597,29.6855,161100.0
2011-04-26 12:30:00,46.13,46.17,46.11,46.15,128100.0,29.6855,29.7112,29.6726,29.6983,128100.0
2011-04-26 12:40:00,46.15,46.17,46.02,46.03,203600.0,29.6983,29.7112,29.6147,29.6211,203600.0
2011-04-26 12:50:00,46.02,46.09,46.01,46.07,124900.0,29.6147,29.6597,29.6083,29.6469,124900.0
2011-04-26 13:00:00,46.06,46.06,45.87,45.89,365600.0,29.6404,29.6404,29.5182,29.531,365600.0
2011-04-26 13:10:00,45.88,45.98,45.88,45.96,229400.0,29.5246,29.589,29.5246,29.5761,229400.0
2011-04-26 13:20:00,45.95,45.95,45.8,45.8,206900.0,29.5696,29.5696,29.4731,29.4731,206900.0
2011-04-26 13:30:00,45.81,45.82,45.72,45.73,348000.0,29.4796,29.486,29.4216,29.4281,348000.0
2011-04-26 13:40:00,45.73,45.78,45.62,45.71,334600.0,29.4281,29.4602,29.3573,29.4152,334600.0
2011-04-26 13:50:00,45.71,45.78,45.66,45.75,162000.0,29.4152,29.4602,29.383,29.4409,162000.0
2011-04-26 14:00:00,45.75,45.89,45.74,45.86,148900.0,29.4409,29.531,29.4345,29.5117,148900.0
2011-04-26 14:10:00,45.87,46.0,45.85,45.99,218500.0,29.5182,29.6018,29.5053,29.5954,218500.0
2011-04-26 14:20:00,45.99,46.05,45.91,46.04,119100.0,29.5954,29.634,29.5439,29.6276,119100.0
2011-04-26 14:30:00,46.04,46.1,46.01,46.01,207600.0,29.6276,29.6662,29.6083,29.6083,207600.0
2011-04-26 14:40:00,46.01,46.05,45.98,46.03,126700.0,29.6083,29.634,29.589,29.6211,126700.0
2011-04-26 14:50:00,46.03,46.05,45.97,46.02,147500.0,29.6211,29.634,29.5825,29.6147,147500.0
2011-04-26 15:00:00,46.01,46.14,46.0,46.14,228200.0,29.6083,29.6919,29.6018,29.6919,228200.0
2011-04-26 15:10:00,46.14,46.23,46.14,46.15,320800.0,29.6919,29.7498,29.6919,29.6983,320800.0
2011-04-26 15:20:00,46.15,46.25,46.13,46.23,297700.0,29.6983,29.7627,29.6855,29.7498,297700.0
2011-04-26 15:30:00,46.22,46.25,46.14,46.18,245300.0,29.7434,29.7627,29.6919,29.7177,245300.0
2011-04-26 15:40:00,46.18,46.19,46.1,46.1,401100.0,29.7177,29.7241,29.6662,29.6662,401100.0
2011-04-26 15:50:00,46.1,46.21,46.1,46.19,847300.0,29.6662,29.737,29.6662,29.7241,847300.0
2011-04-27 09:30:00,46.32,46.36,45.91,45.99,701200.0,29.8077,29.8335,29.5439,29.5954,701200.0
2011-04-27 09:40:00,45.99,46.0,45.85,45.91,324600.0,29.5954,29.6018,29.5053,29.5439,324600.0
2011-04-27 09:50:00,45.92,45.95,45.81,45.88,408300.0,29.5503,29.5696,29.4796,29.5246,408300.0
2011-04-27 10:00:00,45.86,45.9,45.75,45.79,461500.0,29.5117,29.5375,29.4409,29.4667,461500.0
2011-04-27 10:10:00,45.79,45.8,45.66,45.79,435800.0,29.4667,29.4731,29.383,29.4667,435800.0
2011-04-27 10:20:00,45.78,45.89,45.72,45.87,203500.0,29.4602,29.531,29.4216,29.5182,203500.0
2011-04-27 10:30:00,45.86,45.87,45.7,45.72,302200.0,29.5117,29.5182,29.4088,29.4216,302200.0
2011-04-27 10:40:00,45.72,45.81,45.62,45.8,259300.0,29.4216,29.4796,29.3573,29.4731,259300.0
2011-04-27 10:50:00,45.8,45.8,45.71,45.73,114100.0,29.4731,29.4731,29.4152,29.4281,114100.0
2011-04-27 11:00:00,45.75,45.85,45.75,45.85,190000.0,29.4409,29.5053,29.4409,29.5053,190000.0
2011-04-27 11:10:00,45.86,45.86,45.71,45.73,306500.0,29.5117,29.5117,29.4152,29.4281,306500.0
2011-04-27 11:20:00,45.72,45.76,45.68,45.76,159700.0,29.4216,29.4474,29.3959,29.4474,159700.0
2011-04-27 11:30:00,45.75,45.8,45.72,45.73,131600.0,29.4409,29.4731,29.4216,29.4281,131600.0
2011-04-27 11:40:00,45.73,45.82,45.73,45.78,115300.0,29.4281,29.486,29.4281,29.4602,115300.0
2011-04-27 11:50:00,45.79,45.85,45.75,45.81,144800.0,29.4667,29.5053,29.4409,29.4796,144800.0
2011-04-27 12:00:00,45.81,45.88,45.8,45.86,113100.0,29.4796,29.5246,29.4731,29.5117,113100.0
2011-04-27 12:10:00,45.86,45.86,45.77,45.8,70600.0,29.5117,29.5117,29.4538,29.4731,70600.0
2011-04-27 12:20:00,45.81,45.91,45.78,45.91,122900.0,29.4796,29.5439,29.4602,29.5439,122900.0
2011-04-27 12:30:00,45.89,46.05,45.86,46.04,305300.0,29.531,29.634,29.5117,29.6276,305300.0
2011-04-27 12:40:00,46.03,46.04,45.85,45.94,255900.0,29.6211,29.6276,29.5053,29.5632,255900.0
2011-04-27 12:50:00,45.94,46.0,45.91,45.96,103200.0,29.5632,29.6018,29.5439,29.5761,103200.0
2011-04-27 13:00:00,45.95,45.99,45.91,45.97,112800.0,29.5696,29.5954,29.5439,29.5825,112800.0
2011-04-27 13:10:00,45.96,45.97,45.9,45.92,204700.0,29.5761,29.5825,29.5375,29.5503,204700.0
2011-04-27 13:20:00,45.91,45.94,45.82,45.85,184100.0,29.5439,29.5632,29.486,29.5053,184100.0
2011-04-27 13:30:00,45.85,45.9,45.78,45.89,140900.0,29.5053,29.5375,29.4602,29.531,140900.0
2011-04-27 13:40:00,45.89,46.0,45.88,45.99,178600.0,29.531,29.6018,29.5246,29.5954,178600.0
2011-04-27 13:50:00,45.98,46.03,45.96,46.02,183700.0,29.589,29.6211,29.5761,29.6147,183700.0
2011-04-27 14:00:00,46.01,46.07,46.01,46.04,164600.0,29.6083,29.6469,29.6083,29.6276,164600.0
2011-04-27 14:10:00,46.05,46.06,45.93,45.98,187600.0,29.634,29.6404,29.5568,29.589,187600.0
2011-04-27 14:20:00,45.99,46.03,45.94,45.95,208800.0,29.5954,29.6211,29.5632,29.5696,208800.0
2011-04-27 14:30:00,45.96,46.15,45.95,46.12,236000.0,29.5761,29.6983,29.5696,29.679,236000.0
2011-04-27 14:40:00,46.13,46.16,46.07,46.11,209900.0,29.6855,29.7048,29.6469,29.6726,209900.0
2011-04-27 14:50:00,46.11,46.29,46.11,46.29,395400.0,29.6726,29.7884,29.6726,29.7884,395400.0
2011-04-27 15:00:00,46.29,46.56,46.27,46.45,870700.0,29.7884,29.9622,29.7756,29.8914,870700.0
2011-04-27 15:10:00,46.46,46.5,46.39,46.49,248400.0,29.8978,29.9236,29.8528,29.9171,248400.0
2011-04-27 15:20:00,46.49,46.5,46.41,46.45,301700.0,29.9171,29.9236,29.8657,29.8914,301700.0
2011-04-27 15:30:00,46.44,46.59,46.44,46.53,515100.0,29.885,29.9815,29.885,29.9429,515100.0
2011-04-27 15:40:00,46.53,46.55,46.41,46.43,498800.0,29.9429,29.9558,29.8657,29.8785,498800.0
2011-04-27 15:50:00,46.43,46.5,46.43,46.47,664900.0,29.8785,29.9236,29.8785,29.9043,664900.0
2011-04-28 09:30:00,46.4,46.4,45.95,46.26,614100.0,29.8592,29.8592,29.5696,29.7691,614100.0
2011-04-28 09:40:00,46.26,46.27,46.12,46.2,405000.0,29.7691,29.7756,29.679,29.7305,405000.0
2011-04-28 09:50:00,46.21,46.68,46.19,46.66,1028200.0,29.737,30.0394,29.7241,30.0265,1028200.0
2011-04-28 10:00:00,46.66,46.93,46.65,46.9,1206700.0,30.0265,30.2003,30.0201,30.181,1206700.0
2011-04-28 10:10:00,46.89,46.98,46.82,46.96,815200.0,30.1746,30.2325,30.1295,30.2196,815200.0
2011-04-28 10:20:00,46.96,47.05,46.83,46.88,1376800.0,30.2196,30.2775,30.1359,30.1681,1376800.0
2011-04-28 10:30:00,46.9,46.91,46.46,46.49,871400.0,30.181,30.1874,29.8978,29.9171,871400.0
2011-04-28 10:40:00,46.49,46.57,46.31,46.51,806600.0,29.9171,29.9686,29.8013,29.93,806600.0
2011-04-28 10:50:00,46.51,46.61,46.46,46.51,291100.0,29.93,29.9944,29.8978,29.93,291100.0
2011-04-28 11:00:00,46.51,46.59,46.42,46.43,328400.0,29.93,29.9815,29.8721,29.8785,328400.0
2011-04-28 11:10:00,46.42,46.45,46.2,46.21,590800.0,29.8721,29.8914,29.7305,29.737,590800.0
2011-04-28 11:20:00,46.2,46.51,46.2,46.45,439500.0,29.7305,29.93,29.7305,29.8914,439500.0
2011-04-28 11:30:00,46.44,46.48,46.26,46.28,199900.0,29.885,29.9107,29.7691,29.782,199900.0
2011-04-28 11:40:00,46.27,46.31,46.14,46.18,324700.0,29.7756,29.8013,29.6919,29.7177,324700.0
2011-04-28 11:50:00,46.17,46.26,46.12,46.2,224000.0,29.7112,29.7691,29.679,29.7305,224000.0
2011-04-28 12:00:00,46.2,46.26,46.16,46.23,188200.0,29.7305,29.7691,29.7048,29.7498,188200.0
2011-04-28 12:10:00,46.24,46.33,46.23,46.28,166100.0,29.7563,29.8142,29.7498,29.782,166100.0
2011-04-28 12:20:00,46.27,46.34,46.19,46.32,196500.0,29.7756,29.8206,29.7241,29.8077,196500.0
2011-04-28 12:30:00,46.31,46.35,46.23,46.32,84500.0,29.8013,29.8271,29.7498,29.8077,84500.0
2011-04-28 12:40:00,46.32,46.33,46.22,46.26,120500.0,29.8077,29.8142,29.7434,29.7691,120500.0
2011-04-28 12:50:00,46.26,46.29,46.2,46.23,188600.0,29.7691,29.7884,29.7305,29.7498,188600.0
2011-04-28 13:00:00,46.22,46.32,46.22,46.23,145300.0,29.7434,29.8077,29.7434,29.7498,145300.0
2011-04-28 13:10:00,46.23,46.28,46.14,46.25,262900.0,29.7498,29.782,29.6919,29.7627,262900.0
2011-04-28 13:20:00,46.24,46.28,46.21,46.27,134300.0,29.7563,29.782,29.737,29.7756,134300.0
2011-04-28 13:30:00,46.26,46.28,46.22,46.26,144800.0,29.7691,29.782,29.7434,29.7691,144800.0
2011-04-28 13:40:00,46.25,46.34,46.23,46.3,201700.0,29.7627,29.8206,29.7498,29.7949,201700.0
2011-04-28 13:50:00,46.31,46.41,46.3,46.37,185600.0,29.8013,29.8657,29.7949,29.8399,185600.0
2011-04-28 14:00:00,46.37,46.39,46.3,46.34,119300.0,29.8399,29.8528,29.7949,29.8206,119300.0
2011-04-28 14:10:00,46.33,46.36,46.28,46.33,112400.0,29.8142,29.8335,29.782,29.8142,112400.0
2011-04-28 14:20:00,46.34,46.37,46.23,46.23,164200.0,29.8206,29.8399,29.7498,29.7498,164200.0
2011-04-28 14:30:00,46.23,46.32,46.23,46.31,54600.0,29.7498,29.8077,29.7498,29.8013,54600.0
2011-04-28 14:40:00,46.32,46.36,46.28,46.3,125400.0,29.8077,29.8335,29.782,29.7949,125400.0
2011-04-28 14:50:00,46.3,46.34,46.25,46.28,128100.0,29.7949,29.8206,29.7627,29.782,128100.0
2011-04-28 15:00:00,46.28,46.28,46.2,46.22,108600.0,29.782,29.782,29.7305,29.7434,108600.0
2011-04-28 15:10:00,46.22,46.32,46.21,46.27,198100.0,29.7434,29.8077,29.737,29.7756,198100.0
2011-04-28 15:20:00,46.28,46.31,46.23,46.24,221000.0,29.782,29.8013,29.7498,29.7563,221000.0
2011-04-28 15:30:00,46.24,46.3,46.22,46.29,292700.0,29.7563,29.7949,29.7434,29.7884,292700.0
2011-04-28 15:40:00,46.28,46.34,46.25,46.26,309500.0,29.782,29.8206,29.7627,29.7691,309500.0
2011-04-28 15:50:00,46.27,46.32,46.25,46.27,568600.0,29.7756,29.8077,29.7627,29.7756,568600.0
2011-04-29 09:30:00,46.4,46.45,46.16,46.23,379600.0,29.8592,29.8914,29.7048,29.7498,379600.0
2011-04-29 09:40:00,46.23,46.41,46.0,46.01,495100.0,29.7498,29.8657,29.6018,29.6083,495100.0
2011-04-29 09:50:00,46.01,46.27,46.0,46.15,1015000.0,29.6083,29.7756,29.6018,29.6983,1015000.0
2011-04-29 10:00:00,46.15,46.2,46.1,46.19,235300.0,29.6983,29.7305,29.6662,29.7241,235300.0
2011-04-29 10:10:00,46.19,46.4,46.19,46.33,544900.0,29.7241,29.8592,29.7241,29.8142,544900.0
2011-04-29 10:20:00,46.33,46.37,46.23,46.33,273800.0,29.8142,29.8399,29.7498,29.8142,273800.0
2011-04-29 10:30:00,46.33,46.37,46.11,46.17,284500.0,29.8142,29.8399,29.6726,29.7112,284500.0
2011-04-29 10:40:00,46.18,46.31,46.12,46.27,194200.0,29.7177,29.8013,29.679,29.7756,194200.0
2011-04-29 10:50:00,46.28,46.28,46.2,46.25,98300.0,29.782,29.782,29.7305,29.7627,98300.0
2011-04-29 11:00:00,46.26,46.32,46.21,46.29,121500.0,29.7691,29.8077,29.737,29.7884,121500.0
2011-04-29 11:10:00,46.28,46.28,46.19,46.2,219500.0,29.782,29.782,29.7241,29.7305,219500.0
2011-04-29 11:20:00,46.2,46.31,46.2,46.29,131300.0,29.7305,29.8013,29.7305,29.7884,131300.0
2011-04-29 11:30:00,46.29,46.47,46.27,46.46,366500.0,29.7884,29.9043,29.7756,29.8978,366500.0
2011-04-29 11:40:00,46.46,46.72,46.46,46.7,834800.0,29.8978,30.0652,29.8978,30.0523,834800.0
2011-04-29 11:50:00,46.71,46.77,46.6,46.62,566000.0,30.0587,30.0973,29.9879,30.0008,566000.0
2011-04-29 12:00:00,46.61,46.67,46.58,46.65,201600.0,29.9944,30.033,29.9751,30.0201,201600.0
2011-04-29 12:10:00,46.65,46.78,46.64,46.76,187800.0,30.0201,30.1038,30.0137,30.0909,187800.0
2011-04-29 12:20:00,46.76,46.76,46.64,46.75,222000.0,30.0909,30.0909,30.0137,30.0845,222000.0
2011-04-29 12:30:00,46.75,46.8,46.73,46.78,197200.0,30.0845,30.1166,30.0716,30.1038,197200.0
2011-04-29 12:40:00,46.78,46.9,46.73,46.86,451800.0,30.1038,30.181,30.0716,30.1552,451800.0
2011-04-29 12:50:00,46.86,46.9,46.8,46.9,321000.0,30.1552,30.181,30.1166,30.181,321000.0
2011-04-29 13:00:00,46.9,46.94,46.84,46.94,307700.0,30.181,30.2067,30.1424,30.2067,307700.0
2011-04-29 13:10:00,46.94,46.97,46.9,46.94,265900.0,30.2067,30.226,30.181,30.2067,265900.0
2011-04-29 13:20:00,46.93,46.96,46.88,46.91,152400.0,30.2003,30.2196,30.1681,30.1874,152400.0
2011-04-29 13:30:00,46.9,46.99,46.88,46.97,339300.0,30.181,30.2389,30.1681,30.226,339300.0
2011-04-29 13:40:00,46.97,46.99,46.91,46.94,128000.0,30.226,30.2389,30.1874,30.2067,128000.0
2011-04-29 13:50:00,46.94,46.96,46.82,46.83,220000.0,30.2067,30.2196,30.1295,30.1359,220000.0
2011-04-29 14:00:00,46.83,46.85,46.8,46.82,213600.0,30.1359,30.1488,30.1166,30.1295,213600.0
2011-04-29 14:10:00,46.81,46.85,46.7,46.7,169100.0,30.1231,30.1488,30.0523,30.0523,169100.0
2011-04-29 14:20:00,46.71,46.8,46.68,46.8,241300.0,30.0587,30.1166,30.0394,30.1166,241300.0
2011-04-29 14:30:00,46.8,46.91,46.78,46.89,191300.0,30.1166,30.1874,30.1038,30.1746,191300.0
2011-04-29 14:40:00,46.88,46.92,46.84,46.88,116000.0,30.1681,30.1939,30.1424,30.1681,116000.0
2011-04-29 14:50:00,46.87,46.87,46.8,46.84,107600.0,30.1617,30.1617,30.1166,30.1424,107600.0
2011-04-29 15:00:00,46.83,46.87,46.77,46.83,140500.0,30.1359,30.1617,30.0973,30.1359,140500.0
2011-04-29 15:10:00,46.83,46.85,46.75,46.75,121100.0,30.1359,30.1488,30.0845,30.0845,121100.0
2011-04-29 15:20:00,46.76,46.8,46.76,46.79,138700.0,30.0909,30.1166,30.0909,30.1102,138700.0
2011-04-29 15:30:00,46.79,46.92,46.79,46.86,336600.0,30.1102,30.1939,30.1102,30.1552,336600.0
2011-04-29 15:40:00,46.86,47.08,46.85,47.05,1087700.0,30.1552,30.2968,30.1488,30.2775,1087700.0
2011-04-29 15:50:00,47.05,47.08,46.95,46.98,1046500.0,30.2775,30.2968,30.2132,30.2325,1046500.0
2011-05-02 09:30:00,47.35,47.74,47.32,47.72,1307500.0,30.4706,30.7215,30.4513,30.7087,1307500.0
2011-05-02 09:40:00,47.72,47.91,47.54,47.74,1237800.0,30.7087,30.8309,30.5928,30.7215,1237800.0
2011-05-02 09:50:00,47.73,47.83,47.59,47.79,437300.0,30.7151,30.7795,30.625,30.7537,437300.0
2011-05-02 10:00:00,47.78,48.18,47.74,48.0,1549600.0,30.7473,31.0047,30.7215,30.8889,1549600.0
2011-05-02 10:10:00,48.0,48.22,47.99,48.16,730800.0,30.8889,31.0304,30.8824,30.9918,730800.0
2011-05-02 10:20:00,48.17,48.24,48.1,48.22,409800.0,30.9983,31.0433,30.9532,31.0304,409800.0
2011-05-02 10:30:00,48.21,48.25,48.0,48.1,613200.0,31.024,31.0497,30.8889,30.9532,613200.0
2011-05-02 10:40:00,48.09,48.09,47.77,47.88,778400.0,30.9468,30.9468,30.7408,30.8116,778400.0
2011-05-02 10:50:00,47.88,47.95,47.7,47.74,499900.0,30.8116,30.8567,30.6958,30.7215,499900.0
2011-05-02 11:00:00,47.73,47.88,47.72,47.8,379700.0,30.7151,30.8116,30.7087,30.7602,379700.0
2011-05-02 11:10:00,47.8,47.86,47.78,47.86,222900.0,30.7602,30.7988,30.7473,30.7988,222900.0
2011-05-02 11:20:00,47.85,47.85,47.47,47.47,731000.0,30.7923,30.7923,30.5478,30.5478,731000.0
2011-05-02 11:30:00,47.47,47.59,47.43,47.58,478300.0,30.5478,30.625,30.5221,30.6186,478300.0
2011-05-02 11:40:00,47.59,47.59,47.39,47.39,442400.0,30.625,30.625,30.4963,30.4963,442400.0
2011-05-02 11:50:00,47.4,47.5,47.38,47.44,289900.0,30.5027,30.5671,30.4899,30.5285,289900.0
2011-05-02 12:00:00,47.44,47.51,47.35,47.4,304500.0,30.5285,30.5735,30.4706,30.5027,304500.0
2011-05-02 12:10:00,47.41,47.5,47.37,47.4,263100.0,30.5092,30.5671,30.4834,30.5027,263100.0
2011-05-02 12:20:00,47.39,47.46,47.11,47.17,807900.0,30.4963,30.5414,30.3161,30.3547,807900.0
2011-05-02 12:30:00,47.18,47.29,47.11,47.24,364900.0,30.3612,30.432,30.3161,30.3998,364900.0
2011-05-02 12:40:00,47.24,47.31,47.21,47.27,203800.0,30.3998,30.4448,30.3805,30.4191,203800.0
2011-05-02 12:50:00,47.28,47.46,47.24,47.41,322200.0,30.4255,30.5414,30.3998,30.5092,322200.0
2011-05-02 13:00:00,47.42,47.48,47.35,47.4,222800.0,30.5156,30.5542,30.4706,30.5027,222800.0
2011-05-02 13:10:00,47.39,47.43,47.33,47.4,161700.0,30.4963,30.5221,30.4577,30.5027,161700.0
2011-05-02 13:20:00,47.4,47.67,47.38,47.64,324800.0,30.5027,30.6765,30.4899,30.6572,324800.0
2011-05-02 13:30:00,47.64,47.7,47.61,47.64,214100.0,30.6572,30.6958,30.6379,30.6572,214100.0
2011-05-02 13:40:00,47.64,47.67,47.54,47.67,248500.0,30.6572,30.6765,30.5928,30.6765,248500.0
2011-05-02 13:50:00,47.67,47.68,47.56,47.67,200600.0,30.6765,30.6829,30.6057,30.6765,200600.0
2011-05-02 14:00:00,47.66,47.87,47.63,47.85,385600.0,30.6701,30.8052,30.6508,30.7923,385600.0
2011-05-02 14:10:00,47.86,47.86,47.7,47.73,230700.0,30.7988,30.7988,30.6958,30.7151,230700.0
2011-05-02 14:20:00,47.72,47.74,47.57,47.64,218800.0,30.7087,30.7215,30.6121,30.6572,218800.0
2011-05-02 14:30:00,47.62,47.7,47.6,47.67,143400.0,30.6443,30.6958,30.6314,30.6765,143400.0
2011-05-02 14:40:00,47.66,47.7,47.6,47.6,148100.0,30.6701,30.6958,30.6314,30.6314,148100.0
2011-05-02 14:50:00,47.6,47.64,47.52,47.59,176500.0,30.6314,30.6572,30.58,30.625,176500.0
2011-05-02 15:00:00,47.58,47.66,47.52,47.63,323200.0,30.6186,30.6701,30.58,30.6508,323200.0
2011-05-02 15:10:00,47.63,47.7,47.57,47.7,264700.0,30.6508,30.6958,30.6121,30.6958,264700.0
2011-05-02 15:20:00,47.69,47.71,47.61,47.62,390800.0,30.6894,30.7022,30.6379,30.6443,390800.0
2011-05-02 15:30:00,47.62,47.65,47.43,47.52,616200.0,30.6443,30.6636,30.5221,30.58,616200.0
2011-05-02 15:40:00,47.52,47.59,47.45,47.58,615600.0,30.58,30.625,30.5349,30.6186,615600.0
2011-05-02 15:50:00,47.59,47.61,47.51,47.51,743700.0,30.625,30.6379,30.5735,30.5735,743700.0
2011-05-03 09:30:00,47.62,47.79,47.37,47.41,929000.0,30.6443,30.7537,30.4834,30.5092,929000.0
2011-05-03 09:40:00,47.42,47.53,46.7,46.99,1287800.0,30.5156,30.5864,30.0523,30.2389,1287800.0
2011-05-03 09:50:00,46.99,47.28,46.96,47.25,471300.0,30.2389,30.4255,30.2196,30.4062,471300.0
2011-05-03 10:00:00,47.27,47.29,47.07,47.09,374800.0,30.4191,30.432,30.2904,30.3033,374800.0
2011-05-03 10:10:00,47.09,47.17,47.01,47.06,397100.0,30.3033,30.3547,30.2518,30.2839,397100.0
2011-05-03 10:20:00,47.06,47.12,47.0,47.01,358600.0,30.2839,30.3226,30.2453,30.2518,358600.0
2011-05-03 10:30:00,47.01,47.01,46.78,46.84,577800.0,30.2518,30.2518,30.1038,30.1424,577800.0
2011-05-03 10:40:00,46.84,46.84,46.61,46.8,639200.0,30.1424,30.1424,29.9944,30.1166,639200.0
2011-05-03 10:50:00,46.8,46.89,46.76,46.79,543700.0,30.1166,30.1746,30.0909,30.1102,543700.0
2011-05-03 11:00:00,46.78,46.82,46.37,46.37,727400.0,30.1038,30.1295,29.8399,29.8399,727400.0
2011-05-03 11:10:00,46.38,46.7,46.38,46.65,436500.0,29.8464,30.0523,29.8464,30.0201,436500.0
2011-05-03 11:20:00,46.65,46.65,46.42,46.5,302900.0,30.0201,30.0201,29.8721,29.9236,302900.0
2011-05-03 11:30:00,46.51,46.7,46.5,46.63,257700.0,29.93,30.0523,29.9236,30.0072,257700.0
2011-05-03 11:40:00,46.63,46.7,46.52,46.54,272700.0,30.0072,30.0523,29.9364,29.9493,272700.0
2011-05-03 11:50:00,46.54,46.59,46.5,46.56,185600.0,29.9493,29.9815,29.9236,29.9622,185600.0
2011-05-03 12:00:00,46.55,46.65,46.51,46.52,214500.0,29.9558,30.0201,29.93,29.9364,214500.0
2011-05-03 12:10:00,46.51,46.62,46.51,46.54,178600.0,29.93,30.0008,29.93,29.9493,178600.0
2011-05-03 12:20:00,46.55,46.55,46.42,46.49,275500.0,29.9558,29.9558,29.8721,29.9171,275500.0
2011-05-03 12:30:00,46.5,46.64,46.49,46.53,207600.0,29.9236,30.0137,29.9171,29.9429,207600.0
2011-05-03 12:40:00,46.53,46.63,46.51,46.59,179900.0,29.9429,30.0072,29.93,29.9815,179900.0
2011-05-03 12:50:00,46.59,46.62,46.55,46.57,180300.0,29.9815,30.0008,29.9558,29.9686,180300.0
2011-05-03 13:00:00,46.57,46.6,46.48,46.53,162500.0,29.9686,29.9879,29.9107,29.9429,162500.0
2011-05-03 13:10:00,46.54,46.65,46.54,46.61,126800.0,29.9493,30.0201,29.9493,29.9944,126800.0
2011-05-03 13:20:00,46.62,46.62,46.46,46.46,288500.0,30.0008,30.0008,29.8978,29.8978,288500.0
2011-05-03 13:30:00,46.46,46.51,46.44,46.47,160600.0,29.8978,29.93,29.885,29.9043,160600.0
2011-05-03 13:40:00,46.47,46.5,46.25,46.33,375200.0,29.9043,29.9236,29.7627,29.8142,375200.0
2011-05-03 13:50:00,46.33,46.33,46.2,46.23,310400.0,29.8142,29.8142,29.7305,29.7498,310400.0
2011-05-03 14:00:00,46.23,46.25,45.94,45.98,734300.0,29.7498,29.7627,29.5632,29.589,734300.0
2011-05-03 14:10:00,45.98,46.08,45.9,45.93,478100.0,29.589,29.6533,29.5375,29.5568,478100.0
2011-05-03 14:20:00,45.94,46.13,45.94,46.07,267400.0,29.5632,29.6855,29.5632,29.6469,267400.0
2011-05-03 14:30:00,46.07,46.11,45.95,45.96,327400.0,29.6469,29.6726,29.5696,29.5761,327400.0
2011-05-03 14:40:00,45.95,46.02,45.8,45.87,460600.0,29.5696,29.6147,29.4731,29.5182,460600.0
2011-05-03 14:50:00,45.87,45.88,45.48,45.5,963300.0,29.5182,29.5246,29.2672,29.2801,963300.0
2011-05-03 15:00:00,45.49,45.56,45.37,45.4,962000.0,29.2736,29.3187,29.1964,29.2157,962000.0
2011-05-03 15:10:00,45.4,45.75,45.38,45.72,815900.0,29.2157,29.4409,29.2028,29.4216,815900.0
2011-05-03 15:20:00,45.73,46.15,45.72,46.15,867200.0,29.4281,29.6983,29.4216,29.6983,867200.0
2011-05-03 15:30:00,46.14,46.2,45.74,45.84,830100.0,29.6919,29.7305,29.4345,29.4989,830100.0
2011-05-03 15:40:00,45.84,45.89,45.75,45.84,761500.0,29.4989,29.531,29.4409,29.4989,761500.0
2011-05-03 15:50:00,45.84,46.02,45.74,45.83,1475700.0,29.4989,29.6147,29.4345,29.4924,1475700.0
2011-05-04 09:30:00,42.89,43.28,42.34,43.23,5007900.0,27.6005,27.8515,27.2465,27.8193,5007900.0
2011-05-04 09:40:00,43.24,43.75,43.01,43.71,2473800.0,27.8257,28.1539,27.6777,28.1282,2473800.0
2011-05-04 09:50:00,43.7,43.99,43.35,43.59,2521500.0,28.1217,28.3083,27.8965,28.0509,2521500.0
2011-05-04 10:00:00,43.59,44.08,43.51,43.71,2380200.0,28.0509,28.3663,27.9995,28.1282,2380200.0
2011-05-04 10:10:00,43.71,43.71,43.28,43.48,1315300.0,28.1282,28.1282,27.8515,27.9802,1315300.0
2011-05-04 10:20:00,43.49,43.49,42.99,43.16,1686800.0,27.9866,27.9866,27.6648,27.7742,1686800.0
2011-05-04 10:30:00,43.16,43.47,43.03,43.24,1784800.0,27.7742,27.9737,27.6906,27.8257,1784800.0
2011-05-04 10:40:00,43.25,43.28,43.05,43.13,623100.0,27.8321,27.8515,27.7034,27.7549,623100.0
2011-05-04 10:50:00,43.13,43.18,42.82,43.07,1104800.0,27.7549,27.7871,27.5554,27.7163,1104800.0
2011-05-04 11:00:00,43.06,43.2,42.9,42.98,635000.0,27.7099,27.8,27.6069,27.6584,635000.0
2011-05-04 11:10:00,42.98,43.03,42.57,42.65,1142800.0,27.6584,27.6906,27.3946,27.446,1142800.0
2011-05-04 11:20:00,42.65,42.8,42.5,42.76,682400.0,27.446,27.5426,27.3495,27.5168,682400.0
2011-05-04 11:30:00,42.76,42.84,42.62,42.66,491900.0,27.5168,27.5683,27.4267,27.4525,491900.0
2011-05-04 11:40:00,42.66,42.66,42.44,42.55,703000.0,27.4525,27.4525,27.3109,27.3817,703000.0
2011-05-04 11:50:00,42.55,42.73,42.5,42.72,444200.0,27.3817,27.4975,27.3495,27.4911,444200.0
2011-05-04 12:00:00,42.72,43.05,42.72,42.99,733600.0,27.4911,27.7034,27.4911,27.6648,733600.0
2011-05-04 12:10:00,42.99,43.07,42.91,42.95,383500.0,27.6648,27.7163,27.6134,27.6391,383500.0
2011-05-04 12:20:00,42.95,43.07,42.85,42.96,646400.0,27.6391,27.7163,27.5747,27.6455,646400.0
2011-05-04 12:30:00,42.96,42.98,42.76,42.85,322100.0,27.6455,27.6584,27.5168,27.5747,322100.0
2011-05-04 12:40:00,42.85,42.85,42.67,42.71,276500.0,27.5747,27.5747,27.4589,27.4846,276500.0
2011-05-04 12:50:00,42.71,42.71,42.55,42.63,412600.0,27.4846,27.4846,27.3817,27.4332,412600.0
2011-05-04 13:00:00,42.64,42.74,42.57,42.72,280900.0,27.4396,27.504,27.3946,27.4911,280900.0
2011-05-04 13:10:00,42.71,42.76,42.7,42.7,196200.0,27.4846,27.5168,27.4782,27.4782,196200.0
2011-05-04 13:20:00,42.7,42.79,42.59,42.6,351100.0,27.4782,27.5361,27.4074,27.4139,351100.0
2011-05-04 13:30:00,42.6,42.78,42.59,42.76,271200.0,27.4139,27.5297,27.4074,27.5168,271200.0
2011-05-04 13:40:00,42.76,42.77,42.64,42.66,334600.0,27.5168,27.5233,27.4396,27.4525,334600.0
2011-05-04 13:50:00,42.65,42.74,42.64,42.73,259900.0,27.446,27.504,27.4396,27.4975,259900.0
2011-05-04 14:00:00,42.73,42.75,42.5,42.55,574900.0,27.4975,27.5104,27.3495,27.3817,574900.0
2011-05-04 14:10:00,42.56,42.73,42.54,42.72,392200.0,27.3881,27.4975,27.3752,27.4911,392200.0
2011-05-04 14:20:00,42.73,42.88,42.61,42.88,519600.0,27.4975,27.594,27.4203,27.594,519600.0
2011-05-04 14:30:00,42.88,42.99,42.84,42.9,489300.0,27.594,27.6648,27.5683,27.6069,489300.0
2011-05-04 14:40:00,42.9,42.97,42.65,42.68,377400.0,27.6069,27.652,27.446,27.4653,377400.0
2011-05-04 14:50:00,42.68,42.77,42.55,42.65,544100.0,27.4653,27.5233,27.3817,27.446,544100.0
2011-05-04 15:00:00,42.65,43.01,42.65,42.99,978600.0,27.446,27.6777,27.446,27.6648,978600.0
2011-05-04 15:10:00,42.99,43.1,42.86,42.86,734400.0,27.6648,27.7356,27.5812,27.5812,734400.0
2011-05-04 15:20:00,42.86,42.9,42.73,42.85,397300.0,27.5812,27.6069,27.4975,27.5747,397300.0
2011-05-04 15:30:00,42.85,42.86,42.66,42.67,570600.0,27.5747,27.5812,27.4525,27.4589,570600.0
2011-05-04 15:40:00,42.67,42.68,42.5,42.54,1047100.0,27.4589,27.4653,27.3495,27.3752,1047100.0
2011-05-04 15:50:00,42.54,42.55,42.46,42.51,1882300.0,27.3752,27.3817,27.3238,27.3559,1882300.0
2011-05-05 09:30:00,42.75,42.95,42.53,42.54,993800.0,27.5104,27.6391,27.3688,27.3752,993800.0
2011-05-05 09:40:00,42.54,42.83,42.43,42.44,1080600.0,27.3752,27.5619,27.3045,27.3109,1080600.0
2011-05-05 09:50:00,42.45,42.57,42.38,42.51,769000.0,27.3173,27.3946,27.2723,27.3559,769000.0
2011-05-05 10:00:00,42.5,43.2,42.5,43.05,1132100.0,27.3495,27.8,27.3495,27.7034,1132100.0
2011-05-05 10:10:00,43.05,43.19,42.93,43.09,647100.0,27.7034,27.7935,27.6262,27.7292,647100.0
2011-05-05 10:20:00,43.09,43.15,42.78,42.78,429200.0,27.7292,27.7678,27.5297,27.5297,429200.0
2011-05-05 10:30:00,42.78,42.95,42.76,42.89,418200.0,27.5297,27.6391,27.5168,27.6005,418200.0
2011-05-05 10:40:00,42.89,43.12,42.8,43.08,351400.0,27.6005,27.7485,27.5426,27.7227,351400.0
2011-05-05 10:50:00,43.08,43.15,43.02,43.1,310000.0,27.7227,27.7678,27.6841,27.7356,310000.0
2011-05-05 11:00:00,43.1,43.19,42.94,42.97,498500.0,27.7356,27.7935,27.6327,27.652,498500.0
2011-05-05 11:10:00,42.97,43.0,42.83,42.98,325100.0,27.652,27.6713,27.5619,27.6584,325100.0
2011-05-05 11:20:00,42.97,43.05,42.89,43.01,161400.0,27.652,27.7034,27.6005,27.6777,161400.0
2011-05-05 11:30:00,43.0,43.13,42.97,43.1,189600.0,27.6713,27.7549,27.652,27.7356,189600.0
2011-05-05 11:40:00,43.11,43.3,43.11,43.29,308700.0,27.7421,27.8643,27.7421,27.8579,308700.0
2011-05-05 11:50:00,43.29,43.38,43.23,43.26,319000.0,27.8579,27.9158,27.8193,27.8386,319000.0
2011-05-05 12:00:00,43.27,43.47,43.26,43.36,315800.0,27.845,27.9737,27.8386,27.9029,315800.0
2011-05-05 12:10:00,43.36,43.41,43.27,43.28,265300.0,27.9029,27.9351,27.845,27.8515,265300.0
2011-05-05 12:20:00,43.28,43.33,43.21,43.31,158300.0,27.8515,27.8836,27.8064,27.8708,158300.0
2011-05-05 12:30:00,43.31,43.33,43.09,43.11,177100.0,27.8708,27.8836,27.7292,27.7421,177100.0
2011-05-05 12:40:00,43.12,43.15,43.1,43.12,129100.0,27.7485,27.7678,27.7356,27.7485,129100.0
2011-05-05 12:50:00,43.12,43.19,43.11,43.18,153000.0,27.7485,27.7935,27.7421,27.7871,153000.0
2011-05-05 13:00:00,43.17,43.19,43.13,43.14,108200.0,27.7807,27.7935,27.7549,27.7614,108200.0
2011-05-05 13:10:00,43.15,43.15,43.06,43.07,129000.0,27.7678,27.7678,27.7099,27.7163,129000.0
2011-05-05 13:20:00,43.06,43.07,42.96,43.01,172500.0,27.7099,27.7163,27.6455,27.6777,172500.0
2011-05-05 13:30:00,43.01,43.08,42.89,42.92,156900.0,27.6777,27.7227,27.6005,27.6198,156900.0
2011-05-05 13:40:00,42.92,42.99,42.85,42.95,175500.0,27.6198,27.6648,27.5747,27.6391,175500.0
2011-05-05 13:50:00,42.95,43.06,42.95,43.03,206000.0,27.6391,27.7099,27.6391,27.6906,206000.0
2011-05-05 14:00:00,43.03,43.03,42.88,42.93,114600.0,27.6906,27.6906,27.594,27.6262,114600.0
2011-05-05 14:10:00,42.92,43.02,42.9,42.99,105200.0,27.6198,27.6841,27.6069,27.6648,105200.0
2011-05-05 14:20:00,43.0,43.2,42.99,43.2,286200.0,27.6713,27.8,27.6648,27.8,286200.0
2011-05-05 14:30:00,43.21,43.43,43.21,43.42,439400.0,27.8064,27.948,27.8064,27.9415,439400.0
2011-05-05 14:40:00,43.42,43.44,43.28,43.32,275100.0,27.9415,27.9544,27.8515,27.8772,275100.0
2011-05-05 14:50:00,43.32,43.33,43.16,43.16,211700.0,27.8772,27.8836,27.7742,27.7742,211700.0
2011-05-05 15:00:00,43.16,43.25,43.14,43.15,365600.0,27.7742,27.8321,27.7614,27.7678,365600.0
2011-05-05 15:10:00,43.15,43.16,42.81,42.83,673600.0,27.7678,27.7742,27.549,27.5619,673600.0
2011-05-05 15:20:00,42.83,42.86,42.55,42.56,573300.0,27.5619,27.5812,27.3817,27.3881,573300.0
2011-05-05 15:30:00,42.55,42.78,42.54,42.69,505800.0,27.3817,27.5297,27.3752,27.4718,505800.0
2011-05-05 15:40:00,42.67,42.78,42.61,42.65,605500.0,27.4589,27.5297,27.4203,27.446,605500.0
2011-05-05 15:50:00,42.66,42.71,42.53,42.68,991500.0,27.4525,27.4846,27.3688,27.4653,991500.0
2011-05-06 09:30:00,43.28,43.39,43.02,43.34,835300.0,27.8515,27.9222,27.6841,27.8901,835300.0
2011-05-06 09:40:00,43.35,43.39,43.15,43.19,573400.0,27.8965,27.9222,27.7678,27.7935,573400.0
2011-05-06 09:50:00,43.18,43.28,43.11,43.24,338900.0,27.7871,27.8515,27.7421,27.8257,338900.0
2011-05-06 10:00:00,43.25,43.33,43.15,43.16,351500.0,27.8321,27.8836,27.7678,27.7742,351500.0
2011-05-06 10:10:00,43.2,43.64,43.1,43.59,764100.0,27.8,28.0831,27.7356,28.0509,764100.0
2011-05-06 10:20:00,43.59,43.65,43.49,43.57,501100.0,28.0509,28.0896,27.9866,28.0381,501100.0
2011-05-06 10:30:00,43.58,43.79,43.58,43.76,700100.0,28.0445,28.1796,28.0445,28.1603,700100.0
2011-05-06 10:40:00,43.76,43.8,43.68,43.73,503500.0,28.1603,28.1861,28.1089,28.141,503500.0
2011-05-06 10:50:00,43.73,43.8,43.68,43.73,348200.0,28.141,28.1861,28.1089,28.141,348200.0
2011-05-06 11:00:00,43.74,43.85,43.74,43.82,400500.0,28.1475,28.2183,28.1475,28.199,400500.0
2011-05-06 11:10:00,43.81,43.96,43.78,43.92,408700.0,28.1925,28.289,28.1732,28.2633,408700.0
2011-05-06 11:20:00,43.91,44.08,43.85,44.04,683100.0,28.2569,28.3663,28.2183,28.3405,683100.0
2011-05-06 11:30:00,44.04,44.12,43.88,43.9,603900.0,28.3405,28.392,28.2376,28.2504,603900.0
2011-05-06 11:40:00,43.9,44.09,43.83,44.08,327500.0,28.2504,28.3727,28.2054,28.3663,327500.0
2011-05-06 11:50:00,44.09,44.09,43.96,44.02,343400.0,28.3727,28.3727,28.289,28.3277,343400.0
2011-05-06 12:00:00,44.02,44.06,43.92,43.92,365800.0,28.3277,28.3534,28.2633,28.2633,365800.0
2011-05-06 12:10:00,43.93,43.96,43.74,43.79,372300.0,28.2697,28.289,28.1475,28.1796,372300.0
2011-05-06 12:20:00,43.8,43.96,43.8,43.82,297600.0,28.1861,28.289,28.1861,28.199,297600.0
2011-05-06 12:30:00,43.81,43.9,43.76,43.76,256300.0,28.1925,28.2504,28.1603,28.1603,256300.0
2011-05-06 12:40:00,43.75,43.78,43.6,43.69,337800.0,28.1539,28.1732,28.0574,28.1153,337800.0
2011-05-06 12:50:00,43.7,43.81,43.69,43.75,185500.0,28.1217,28.1925,28.1153,28.1539,185500.0
2011-05-06 13:00:00,43.76,43.79,43.67,43.79,158600.0,28.1603,28.1796,28.1024,28.1796,158600.0
2011-05-06 13:10:00,43.79,43.82,43.54,43.58,348600.0,28.1796,28.199,28.0188,28.0445,348600.0
2011-05-06 13:20:00,43.57,43.6,43.44,43.47,544100.0,28.0381,28.0574,27.9544,27.9737,544100.0
2011-05-06 13:30:00,43.46,43.55,43.41,43.47,240400.0,27.9673,28.0252,27.9351,27.9737,240400.0
2011-05-06 13:40:00,43.47,43.55,43.41,43.44,182400.0,27.9737,28.0252,27.9351,27.9544,182400.0
2011-05-06 13:50:00,43.43,43.52,43.42,43.43,151300.0,27.948,28.0059,27.9415,27.948,151300.0
2011-05-06 14:00:00,43.44,43.48,43.4,43.44,142100.0,27.9544,27.9802,27.9287,27.9544,142100.0
2011-05-06 14:10:00,43.45,43.6,43.45,43.51,172100.0,27.9608,28.0574,27.9608,27.9995,172100.0
2011-05-06 14:20:00,43.51,43.52,43.31,43.36,232800.0,27.9995,28.0059,27.8708,27.9029,232800.0
2011-05-06 14:30:00,43.36,43.36,43.19,43.23,313900.0,27.9029,27.9029,27.7935,27.8193,313900.0
2011-05-06 14:40:00,43.22,43.31,43.06,43.09,359900.0,27.8128,27.8708,27.7099,27.7292,359900.0
2011-05-06 14:50:00,43.09,43.18,43.03,43.15,348000.0,27.7292,27.7871,27.6906,27.7678,348000.0
2011-05-06 15:00:00,43.15,43.35,43.14,43.34,280300.0,27.7678,27.8965,27.7614,27.8901,280300.0
2011-05-06 15:10:00,43.34,43.49,43.33,43.46,250100.0,27.8901,27.9866,27.8836,27.9673,250100.0
2011-05-06 15:20:00,43.46,43.47,43.28,43.32,300900.0,27.9673,27.9737,27.8515,27.8772,300900.0
2011-05-06 15:30:00,43.31,43.45,43.31,43.34,273500.0,27.8708,27.9608,27.8708,27.8901,273500.0
2011-05-06 15:40:00,43.33,43.48,43.33,43.45,512200.0,27.8836,27.9802,27.8836,27.9608,512200.0
2011-05-06 15:50:00,43.43,43.47,43.27,43.3,647900.0,27.948,27.9737,27.845,27.8643,647900.0
2011-05-09 09:30:00,43.54,43.64,43.3,43.4,487700.0,28.0188,28.0831,27.8643,27.9287,487700.0
2011-05-09 09:40:00,43.4,43.45,43.18,43.35,609900.0,27.9287,27.9608,27.7871,27.8965,609900.0
2011-05-09 09:50:00,43.35,43.45,43.3,43.37,339200.0,27.8965,27.9608,27.8643,27.9094,339200.0
2011-05-09 10:00:00,43.37,43.6,43.27,43.6,434400.0,27.9094,28.0574,27.845,28.0574,434400.0
2011-05-09 10:10:00,43.6,43.73,43.41,43.45,480900.0,28.0574,28.141,27.9351,27.9608,480900.0
2011-05-09 10:20:00,43.44,43.5,43.31,43.4,344300.0,27.9544,27.993,27.8708,27.9287,344300.0
2011-05-09 10:30:00,43.4,43.4,43.3,43.32,278800.0,27.9287,27.9287,27.8643,27.8772,278800.0
2011-05-09 10:40:00,43.32,43.39,43.27,43.37,215800.0,27.8772,27.9222,27.845,27.9094,215800.0
2011-05-09 10:50:00,43.37,43.5,43.35,43.35,243500.0,27.9094,27.993,27.8965,27.8965,243500.0
2011-05-09 11:00:00,43.36,43.41,43.32,43.35,183300.0,27.9029,27.9351,27.8772,27.8965,183300.0
2011-05-09 11:10:00,43.34,43.35,43.27,43.33,134600.0,27.8901,27.8965,27.845,27.8836,134600.0
2011-05-09 11:20:00,43.32,43.33,43.12,43.25,300700.0,27.8772,27.8836,27.7485,27.8321,300700.0
2011-05-09 11:30:00,43.25,43.39,43.22,43.38,180800.0,27.8321,27.9222,27.8128,27.9158,180800.0
2011-05-09 11:40:00,43.38,43.38,43.27,43.37,108700.0,27.9158,27.9158,27.845,27.9094,108700.0
2011-05-09 11:50:00,43.36,43.46,43.35,43.37,192100.0,27.9029,27.9673,27.8965,27.9094,192100.0
2011-05-09 12:00:00,43.37,43.39,43.29,43.35,202500.0,27.9094,27.9222,27.8579,27.8965,202500.0
2011-05-09 12:10:00,43.35,43.38,43.26,43.3,210800.0,27.8965,27.9158,27.8386,27.8643,210800.0
2011-05-09 12:20:00,43.29,43.29,43.2,43.27,192700.0,27.8579,27.8579,27.8,27.845,192700.0
2011-05-09 12:30:00,43.28,43.36,43.28,43.33,143600.0,27.8515,27.9029,27.8515,27.8836,143600.0
2011-05-09 12:40:00,43.33,43.37,43.3,43.34,84700.0,27.8836,27.9094,27.8643,27.8901,84700.0
2011-05-09 12:50:00,43.34,43.35,43.24,43.26,99800.0,27.8901,27.8965,27.8257,27.8386,99800.0
2011-05-09 13:00:00,43.26,43.28,43.15,43.18,240300.0,27.8386,27.8515,27.7678,27.7871,240300.0
2011-05-09 13:10:00,43.18,43.24,43.17,43.17,70300.0,27.7871,27.8257,27.7807,27.7807,70300.0
2011-05-09 13:20:00,43.17,43.23,43.15,43.18,140100.0,27.7807,27.8193,27.7678,27.7871,140100.0
2011-05-09 13:30:00,43.18,43.23,43.17,43.21,56600.0,27.7871,27.8193,27.7807,27.8064,56600.0
2011-05-09 13:40:00,43.21,43.25,43.2,43.24,78900.0,27.8064,27.8321,27.8,27.8257,78900.0
2011-05-09 13:50:00,43.24,43.29,43.2,43.21,214500.0,27.8257,27.8579,27.8,27.8064,214500.0
2011-05-09 14:00:00,43.21,43.28,43.21,43.27,278600.0,27.8064,27.8515,27.8064,27.845,278600.0
2011-05-09 14:10:00,43.27,43.27,43.2,43.22,76800.0,27.845,27.845,27.8,27.8128,76800.0
2011-05-09 14:20:00,43.22,43.23,43.15,43.2,151500.0,27.8128,27.8193,27.7678,27.8,151500.0
2011-05-09 14:30:00,43.21,43.35,43.21,43.35,146300.0,27.8064,27.8965,27.8064,27.8965,146300.0
2011-05-09 14:40:00,43.34,43.37,43.2,43.22,179200.0,27.8901,27.9094,27.8,27.8128,179200.0
2011-05-09 14:50:00,43.22,43.23,43.16,43.2,216000.0,27.8128,27.8193,27.7742,27.8,216000.0
2011-05-09 15:00:00,43.2,43.23,43.16,43.19,207300.0,27.8,27.8193,27.7742,27.7935,207300.0
2011-05-09 15:10:00,43.19,43.24,43.15,43.2,171200.0,27.7935,27.8257,27.7678,27.8,171200.0
2011-05-09 15:20:00,43.2,43.26,43.18,43.2,218700.0,27.8,27.8386,27.7871,27.8,218700.0
2011-05-09 15:30:00,43.2,43.35,43.19,43.34,393100.0,27.8,27.8965,27.7935,27.8901,393100.0
2011-05-09 15:40:00,43.34,43.35,43.23,43.23,252400.0,27.8901,27.8965,27.8193,27.8193,252400.0
2011-05-09 15:50:00,43.24,43.28,43.21,43.22,504700.0,27.8257,27.8515,27.8064,27.8128,504700.0
2011-05-10 09:30:00,43.42,43.5,42.85,42.95,896400.0,27.9415,27.993,27.5747,27.6391,896400.0
2011-05-10 09:40:00,42.95,43.16,42.91,43.13,462500.0,27.6391,27.7742,27.6134,27.7549,462500.0
2011-05-10 09:50:00,43.13,43.23,43.01,43.22,357000.0,27.7549,27.8193,27.6777,27.8128,357000.0
2011-05-10 10:00:00,43.22,43.25,43.09,43.18,448200.0,27.8128,27.8321,27.7292,27.7871,448200.0
2011-05-10 10:10:00,43.18,43.22,43.04,43.08,362500.0,27.7871,27.8128,27.697,27.7227,362500.0
2011-05-10 10:20:00,43.08,43.15,42.98,42.99,396000.0,27.7227,27.7678,27.6584,27.6648,396000.0
2011-05-10 10:30:00,42.99,43.12,42.98,43.09,177600.0,27.6648,27.7485,27.6584,27.7292,177600.0
2011-05-10 10:40:00,43.1,43.12,43.01,43.04,248000.0,27.7356,27.7485,27.6777,27.697,248000.0
2011-05-10 10:50:00,43.05,43.08,42.95,42.99,222800.0,27.7034,27.7227,27.6391,27.6648,222800.0
2011-05-10 11:00:00,43.0,43.2,42.98,43.2,204300.0,27.6713,27.8,27.6584,27.8,204300.0
2011-05-10 11:10:00,43.2,43.3,43.18,43.26,408300.0,27.8,27.8643,27.7871,27.8386,408300.0
2011-05-10 11:20:00,43.26,43.28,43.13,43.21,225300.0,27.8386,27.8515,27.7549,27.8064,225300.0
2011-05-10 11:30:00,43.21,43.24,43.12,43.18,137600.0,27.8064,27.8257,27.7485,27.7871,137600.0
2011-05-10 11:40:00,43.17,43.23,43.15,43.22,103500.0,27.7807,27.8193,27.7678,27.8128,103500.0
2011-05-10 11:50:00,43.22,43.39,43.2,43.29,337500.0,27.8128,27.9222,27.8,27.8579,337500.0
2011-05-10 12:00:00,43.29,43.33,43.26,43.33,146000.0,27.8579,27.8836,27.8386,27.8836,146000.0
2011-05-10 12:10:00,43.34,43.55,43.3,43.53,550000.0,27.8901,28.0252,27.8643,28.0123,550000.0
2011-05-10 12:20:00,43.53,43.55,43.44,43.48,462900.0,28.0123,28.0252,27.9544,27.9802,462900.0
2011-05-10 12:30:00,43.48,43.49,43.41,43.47,231300.0,27.9802,27.9866,27.9351,27.9737,231300.0
2011-05-10 12:40:00,43.47,43.49,43.31,43.32,229100.0,27.9737,27.9866,27.8708,27.8772,229100.0
2011-05-10 12:50:00,43.32,43.36,43.25,43.32,167100.0,27.8772,27.9029,27.8321,27.8772,167100.0
2011-05-10 13:00:00,43.32,43.36,43.32,43.35,104500.0,27.8772,27.9029,27.8772,27.8965,104500.0
2011-05-10 13:10:00,43.34,43.36,43.31,43.35,64900.0,27.8901,27.9029,27.8708,27.8965,64900.0
2011-05-10 13:20:00,43.35,43.39,43.3,43.32,243800.0,27.8965,27.9222,27.8643,27.8772,243800.0
2011-05-10 13:30:00,43.33,43.33,43.19,43.26,174300.0,27.8836,27.8836,27.7935,27.8386,174300.0
2011-05-10 13:40:00,43.26,43.3,43.23,43.3,60400.0,27.8386,27.8643,27.8193,27.8643,60400.0
2011-05-10 13:50:00,43.29,43.32,43.26,43.3,102200.0,27.8579,27.8772,27.8386,27.8643,102200.0
2011-05-10 14:00:00,43.3,43.35,43.26,43.34,133100.0,27.8643,27.8965,27.8386,27.8901,133100.0
2011-05-10 14:10:00,43.34,43.37,43.27,43.29,92300.0,27.8901,27.9094,27.845,27.8579,92300.0
2011-05-10 14:20:00,43.28,43.3,43.2,43.24,98100.0,27.8515,27.8643,27.8,27.8257,98100.0
2011-05-10 14:30:00,43.25,43.33,43.23,43.33,104000.0,27.8321,27.8836,27.8193,27.8836,104000.0
2011-05-10 14:40:00,43.32,43.4,43.31,43.31,213300.0,27.8772,27.9287,27.8708,27.8708,213300.0
2011-05-10 14:50:00,43.32,43.36,43.3,43.36,132700.0,27.8772,27.9029,27.8643,27.9029,132700.0
2011-05-10 15:00:00,43.36,43.36,43.24,43.25,148200.0,27.9029,27.9029,27.8257,27.8321,148200.0
2011-05-10 15:10:00,43.25,43.28,43.2,43.26,240000.0,27.8321,27.8515,27.8,27.8386,240000.0
2011-05-10 15:20:00,43.26,43.26,43.15,43.16,258300.0,27.8386,27.8386,27.7678,27.7742,258300.0
2011-05-10 15:30:00,43.17,43.19,43.08,43.09,541000.0,27.7807,27.7935,27.7227,27.7292,541000.0
2011-05-10 15:40:00,43.09,43.13,43.03,43.12,514300.0,27.7292,27.7549,27.6906,27.7485,514300.0
2011-05-10 15:50:00,43.13,43.2,43.12,43.19,876100.0,27.7549,27.8,27.7485,27.7935,876100.0
2011-05-11 09:30:00,43.6,43.86,43.35,43.8,1073000.0,28.0574,28.2247,27.8965,28.1861,1073000.0
2011-05-11 09:40:00,43.8,44.2,43.79,43.96,1398900.0,28.1861,28.4435,28.1796,28.289,1398900.0
2011-05-11 09:50:00,43.96,44.46,43.95,44.42,1210900.0,28.289,28.6108,28.2826,28.5851,1210900.0
2011-05-11 10:00:00,44.43,44.5,44.16,44.19,1000100.0,28.5915,28.6365,28.4177,28.4371,1000100.0
2011-05-11 10:10:00,44.2,44.85,44.17,44.84,1571700.0,28.4435,28.8618,28.4242,28.8553,1571700.0
2011-05-11 10:20:00,44.85,44.88,44.61,44.73,734300.0,28.8618,28.8811,28.7073,28.7846,734300.0
2011-05-11 10:30:00,44.73,44.77,44.61,44.71,501700.0,28.7846,28.8103,28.7073,28.7717,501700.0
2011-05-11 10:40:00,44.71,44.88,44.6,44.6,552100.0,28.7717,28.8811,28.7009,28.7009,552100.0
2011-05-11 10:50:00,44.61,44.7,44.52,44.64,416800.0,28.7073,28.7652,28.6494,28.7266,416800.0
2011-05-11 11:00:00,44.63,44.64,44.47,44.5,442900.0,28.7202,28.7266,28.6172,28.6365,442900.0
2011-05-11 11:10:00,44.49,44.57,44.36,44.57,482300.0,28.6301,28.6816,28.5465,28.6816,482300.0
2011-05-11 11:20:00,44.57,44.65,44.54,44.54,401100.0,28.6816,28.7331,28.6623,28.6623,401100.0
2011-05-11 11:30:00,44.54,44.59,44.5,44.54,225100.0,28.6623,28.6945,28.6365,28.6623,225100.0
2011-05-11 11:40:00,44.53,44.68,44.52,44.55,309300.0,28.6558,28.7524,28.6494,28.6687,309300.0
2011-05-11 11:50:00,44.55,44.65,44.32,44.32,475800.0,28.6687,28.7331,28.5207,28.5207,475800.0
2011-05-11 12:00:00,44.32,44.48,44.24,44.38,555500.0,28.5207,28.6237,28.4692,28.5593,555500.0
2011-05-11 12:10:00,44.38,44.4,44.0,44.12,542400.0,28.5593,28.5722,28.3148,28.392,542400.0
2011-05-11 12:20:00,44.12,44.29,44.11,44.2,415400.0,28.392,28.5014,28.3856,28.4435,415400.0
2011-05-11 12:30:00,44.19,44.2,44.03,44.12,443800.0,28.4371,28.4435,28.3341,28.392,443800.0
2011-05-11 12:40:00,44.11,44.14,44.03,44.05,255400.0,28.3856,28.4049,28.3341,28.347,255400.0
2011-05-11 12:50:00,44.06,44.12,44.03,44.1,181200.0,28.3534,28.392,28.3341,28.3791,181200.0
2011-05-11 13:00:00,44.11,44.24,44.11,44.16,278200.0,28.3856,28.4692,28.3856,28.4177,278200.0
2011-05-11 13:10:00,44.17,44.21,44.05,44.06,269800.0,28.4242,28.4499,28.347,28.3534,269800.0
2011-05-11 13:20:00,44.07,44.11,43.94,43.95,355600.0,28.3598,28.3856,28.2762,28.2826,355600.0
2011-05-11 13:30:00,43.95,43.97,43.8,43.94,352400.0,28.2826,28.2955,28.1861,28.2762,352400.0
2011-05-11 13:40:00,43.93,44.09,43.89,44.08,281200.0,28.2697,28.3727,28.244,28.3663,281200.0
2011-05-11 13:50:00,44.09,44.16,44.05,44.1,249300.0,28.3727,28.4177,28.347,28.3791,249300.0
2011-05-11 14:00:00,44.09,44.15,43.92,43.92,386800.0,28.3727,28.4113,28.2633,28.2633,386800.0
2011-05-11 14:10:00,43.93,43.93,43.81,43.91,294000.0,28.2697,28.2697,28.1925,28.2569,294000.0
2011-05-11 14:20:00,43.91,43.91,43.61,43.72,471600.0,28.2569,28.2569,28.0638,28.1346,471600.0
2011-05-11 14:30:00,43.72,43.96,43.72,43.92,282100.0,28.1346,28.289,28.1346,28.2633,282100.0
2011-05-11 14:40:00,43.93,43.98,43.81,43.86,251200.0,28.2697,28.3019,28.1925,28.2247,251200.0
2011-05-11 14:50:00,43.86,43.9,43.8,43.82,146000.0,28.2247,28.2504,28.1861,28.199,146000.0
2011-05-11 15:00:00,43.82,43.9,43.81,43.88,164100.0,28.199,28.2504,28.1925,28.2376,164100.0
2011-05-11 15:10:00,43.89,44.06,43.83,44.06,291100.0,28.244,28.3534,28.2054,28.3534,291100.0
2011-05-11 15:20:00,44.06,44.21,44.03,44.07,427400.0,28.3534,28.4499,28.3341,28.3598,427400.0
2011-05-11 15:30:00,44.06,44.13,43.94,43.97,370700.0,28.3534,28.3984,28.2762,28.2955,370700.0
2011-05-11 15:40:00,43.97,44.15,43.96,44.1,491100.0,28.2955,28.4113,28.289,28.3791,491100.0
2011-05-11 15:50:00,44.1,44.17,44.04,44.12,703900.0,28.3791,28.4242,28.3405,28.392,703900.0
2011-05-12 09:30:00,43.74,43.95,43.6,43.71,636300.0,28.1475,28.2826,28.0574,28.1282,636300.0
2011-05-12 09:40:00,43.7,43.83,43.56,43.61,576700.0,28.1217,28.2054,28.0316,28.0638,576700.0
2011-05-12 09:50:00,43.61,43.61,43.43,43.58,758200.0,28.0638,28.0638,27.948,28.0445,758200.0
2011-05-12 10:00:00,43.59,43.63,43.36,43.55,479800.0,28.0509,28.0767,27.9029,28.0252,479800.0
2011-05-12 10:10:00,43.55,43.72,43.54,43.56,699100.0,28.0252,28.1346,28.0188,28.0316,699100.0
2011-05-12 10:20:00,43.55,43.66,43.47,43.63,368900.0,28.0252,28.096,27.9737,28.0767,368900.0
2011-05-12 10:30:00,43.64,43.66,43.5,43.52,304700.0,28.0831,28.096,27.993,28.0059,304700.0
2011-05-12 10:40:00,43.51,43.54,43.28,43.4,530600.0,27.9995,28.0188,27.8515,27.9287,530600.0
2011-05-12 10:50:00,43.4,43.4,43.25,43.36,400500.0,27.9287,27.9287,27.8321,27.9029,400500.0
2011-05-12 11:00:00,43.36,43.49,43.28,43.47,294600.0,27.9029,27.9866,27.8515,27.9737,294600.0
2011-05-12 11:10:00,43.48,43.57,43.45,43.48,225000.0,27.9802,28.0381,27.9608,27.9802,225000.0
2011-05-12 11:20:00,43.49,43.6,43.43,43.59,224300.0,27.9866,28.0574,27.948,28.0509,224300.0
2011-05-12 11:30:00,43.59,43.61,43.43,43.52,282300.0,28.0509,28.0638,27.948,28.0059,282300.0
2011-05-12 11:40:00,43.52,43.55,43.44,43.45,191900.0,28.0059,28.0252,27.9544,27.9608,191900.0
2011-05-12 11:50:00,43.45,43.46,43.4,43.42,181000.0,27.9608,27.9673,27.9287,27.9415,181000.0
2011-05-12 12:00:00,43.42,43.47,43.4,43.41,110700.0,27.9415,27.9737,27.9287,27.9351,110700.0
2011-05-12 12:10:00,43.41,43.44,43.37,43.42,133100.0,27.9351,27.9544,27.9094,27.9415,133100.0
2011-05-12 12:20:00,43.42,43.49,43.41,43.48,94500.0,27.9415,27.9866,27.9351,27.9802,94500.0
2011-05-12 12:30:00,43.49,43.55,43.45,43.52,155800.0,27.9866,28.0252,27.9608,28.0059,155800.0
2011-05-12 12:40:00,43.52,43.57,43.45,43.54,122800.0,28.0059,28.0381,27.9608,28.0188,122800.0
2011-05-12 12:50:00,43.53,43.53,43.45,43.5,163600.0,28.0123,28.0123,27.9608,27.993,163600.0
2011-05-12 13:00:00,43.5,43.58,43.46,43.48,213600.0,27.993,28.0445,27.9673,27.9802,213600.0
2011-05-12 13:10:00,43.47,43.61,43.46,43.5,158500.0,27.9737,28.0638,27.9673,27.993,158500.0
2011-05-12 13:20:00,43.51,43.53,43.47,43.48,106500.0,27.9995,28.0123,27.9737,27.9802,106500.0
2011-05-12 13:30:00,43.49,43.6,43.48,43.6,158700.0,27.9866,28.0574,27.9802,28.0574,158700.0
2011-05-12 13:40:00,43.6,43.6,43.47,43.5,123600.0,28.0574,28.0574,27.9737,27.993,123600.0
2011-05-12 13:50:00,43.5,43.55,43.46,43.47,86200.0,27.993,28.0252,27.9673,27.9737,86200.0
2011-05-12 14:00:00,43.48,43.51,43.46,43.47,108600.0,27.9802,27.9995,27.9673,27.9737,108600.0
2011-05-12 14:10:00,43.47,43.5,43.41,43.45,126400.0,27.9737,27.993,27.9351,27.9608,126400.0
2011-05-12 14:20:00,43.46,43.46,43.28,43.32,274400.0,27.9673,27.9673,27.8515,27.8772,274400.0
2011-05-12 14:30:00,43.33,43.33,43.18,43.29,505100.0,27.8836,27.8836,27.7871,27.8579,505100.0
2011-05-12 14:40:00,43.29,43.34,43.24,43.27,160700.0,27.8579,27.8901,27.8257,27.845,160700.0
2011-05-12 14:50:00,43.27,43.36,43.2,43.2,210100.0,27.845,27.9029,27.8,27.8,210100.0
2011-05-12 15:00:00,43.2,43.3,43.12,43.29,310400.0,27.8,27.8643,27.7485,27.8579,310400.0
2011-05-12 15:10:00,43.3,43.4,43.22,43.36,153700.0,27.8643,27.9287,27.8128,27.9029,153700.0
2011-05-12 15:20:00,43.36,43.36,43.17,43.32,242400.0,27.9029,27.9029,27.7807,27.8772,242400.0
2011-05-12 15:30:00,43.31,43.45,43.31,43.41,452200.0,27.8708,27.9608,27.8708,27.9351,452200.0
2011-05-12 15:40:00,43.41,43.44,43.31,43.44,251100.0,27.9351,27.9544,27.8708,27.9544,251100.0
2011-05-12 15:50:00,43.44,43.46,43.34,43.37,530300.0,27.9544,27.9673,27.8901,27.9094,530300.0
2011-05-13 09:30:00,43.67,43.82,43.15,43.19,1134600.0,28.1024,28.199,27.7678,27.7935,1134600.0
2011-05-13 09:40:00,43.19,43.39,42.96,43.35,647100.0,27.7935,27.9222,27.6455,27.8965,647100.0
2011-05-13 09:50:00,43.36,43.89,43.29,43.8,751300.0,27.9029,28.244,27.8579,28.1861,751300.0
2011-05-13 10:00:00,43.8,43.93,43.49,43.53,658900.0,28.1861,28.2697,27.9866,28.0123,658900.0
2011-05-13 10:10:00,43.54,43.68,43.48,43.53,529200.0,28.0188,28.1089,27.9802,28.0123,529200.0
2011-05-13 10:20:00,43.54,43.63,43.43,43.53,403100.0,28.0188,28.0767,27.948,28.0123,403100.0
2011-05-13 10:30:00,43.52,43.69,43.5,43.69,250200.0,28.0059,28.1153,27.993,28.1153,250200.0
2011-05-13 10:40:00,43.69,43.76,43.58,43.65,290600.0,28.1153,28.1603,28.0445,28.0896,290600.0
2011-05-13 10:50:00,43.65,43.66,43.51,43.54,218800.0,28.0896,28.096,27.9995,28.0188,218800.0
2011-05-13 11:00:00,43.54,43.58,43.37,43.45,304200.0,28.0188,28.0445,27.9094,27.9608,304200.0
2011-05-13 11:10:00,43.44,43.51,43.34,43.34,242300.0,27.9544,27.9995,27.8901,27.8901,242300.0
2011-05-13 11:20:00,43.36,43.39,43.24,43.27,353000.0,27.9029,27.9222,27.8257,27.845,353000.0
2011-05-13 11:30:00,43.26,43.33,43.23,43.24,128800.0,27.8386,27.8836,27.8193,27.8257,128800.0
2011-05-13 11:40:00,43.25,43.27,43.02,43.16,468900.0,27.8321,27.845,27.6841,27.7742,468900.0
2011-05-13 11:50:00,43.16,43.17,43.04,43.07,337300.0,27.7742,27.7807,27.697,27.7163,337300.0
2011-05-13 12:00:00,43.07,43.11,43.0,43.02,326400.0,27.7163,27.7421,27.6713,27.6841,326400.0
2011-05-13 12:10:00,43.02,43.03,42.85,42.97,383800.0,27.6841,27.6906,27.5747,27.652,383800.0
2011-05-13 12:20:00,42.97,43.03,42.89,43.03,254500.0,27.652,27.6906,27.6005,27.6906,254500.0
2011-05-13 12:30:00,43.02,43.16,42.94,43.05,228500.0,27.6841,27.7742,27.6327,27.7034,228500.0
2011-05-13 12:40:00,43.04,43.1,43.04,43.09,143200.0,27.697,27.7356,27.697,27.7292,143200.0
2011-05-13 12:50:00,43.09,43.11,43.0,43.04,142800.0,27.7292,27.7421,27.6713,27.697,142800.0
2011-05-13 13:00:00,43.05,43.07,42.97,42.99,122600.0,27.7034,27.7163,27.652,27.6648,122600.0
2011-05-13 13:10:00,42.98,43.09,42.98,43.09,94900.0,27.6584,27.7292,27.6584,27.7292,94900.0
2011-05-13 13:20:00,43.09,43.15,43.05,43.06,100500.0,27.7292,27.7678,27.7034,27.7099,100500.0
2011-05-13 13:30:00,43.06,43.11,43.03,43.05,112000.0,27.7099,27.7421,27.6906,27.7034,112000.0
2011-05-13 13:40:00,43.04,43.05,42.97,42.98,87700.0,27.697,27.7034,27.652,27.6584,87700.0
2011-05-13 13:50:00,42.97,42.99,42.88,42.9,171300.0,27.652,27.6648,27.594,27.6069,171300.0
2011-05-13 14:00:00,42.9,42.92,42.83,42.92,214500.0,27.6069,27.6198,27.5619,27.6198,214500.0
2011-05-13 14:10:00,42.92,42.99,42.89,42.92,175200.0,27.6198,27.6648,27.6005,27.6198,175200.0
2011-05-13 14:20:00,42.91,42.99,42.91,42.93,219100.0,27.6134,27.6648,27.6134,27.6262,219100.0
2011-05-13 14:30:00,42.94,42.98,42.91,42.93,129500.0,27.6327,27.6584,27.6134,27.6262,129500.0
2011-05-13 14:40:00,42.93,42.95,42.8,42.81,195000.0,27.6262,27.6391,27.5426,27.549,195000.0
2011-05-13 14:50:00,42.81,42.86,42.8,42.8,120800.0,27.549,27.5812,27.5426,27.5426,120800.0
2011-05-13 15:00:00,42.81,42.91,42.78,42.88,189400.0,27.549,27.6134,27.5297,27.594,189400.0
2011-05-13 15:10:00,42.88,42.89,42.8,42.8,94900.0,27.594,27.6005,27.5426,27.5426,94900.0
2011-05-13 15:20:00,42.8,42.83,42.65,42.67,377700.0,27.5426,27.5619,27.446,27.4589,377700.0
2011-05-13 15:30:00,42.67,42.73,42.64,42.64,304200.0,27.4589,27.4975,27.4396,27.4396,304200.0
2011-05-13 15:40:00,42.64,42.74,42.61,42.7,370300.0,27.4396,27.504,27.4203,27.4782,370300.0
2011-05-13 15:50:00,42.7,42.71,42.59,42.6,792400.0,27.4782,27.4846,27.4074,27.4139,792400.0
2011-05-16 09:30:00,42.82,42.88,42.43,42.76,716400.0,27.5554,27.594,27.3045,27.5168,716400.0
2011-05-16 09:40:00,42.76,43.12,42.69,42.83,772900.0,27.5168,27.7485,27.4718,27.5619,772900.0
2011-05-16 09:50:00,42.83,43.0,42.77,42.95,411500.0,27.5619,27.6713,27.5233,27.6391,411500.0
2011-05-16 10:00:00,42.95,43.26,42.9,43.09,746900.0,27.6391,27.8386,27.6069,27.7292,746900.0
2011-05-16 10:10:00,43.1,43.25,43.01,43.21,473400.0,27.7356,27.8321,27.6777,27.8064,473400.0
2011-05-16 10:20:00,43.2,43.27,43.04,43.08,442800.0,27.8,27.845,27.697,27.7227,442800.0
2011-05-16 10:30:00,43.09,43.15,43.02,43.06,301500.0,27.7292,27.7678,27.6841,27.7099,301500.0
2011-05-16 10:40:00,43.06,43.11,42.98,43.04,339600.0,27.7099,27.7421,27.6584,27.697,339600.0
2011-05-16 10:50:00,43.04,43.11,42.99,43.04,206400.0,27.697,27.7421,27.6648,27.697,206400.0
2011-05-16 11:00:00,43.03,43.23,43.01,43.2,317800.0,27.6906,27.8193,27.6777,27.8,317800.0
2011-05-16 11:10:00,43.2,43.22,43.04,43.06,189400.0,27.8,27.8128,27.697,27.7099,189400.0
2011-05-16 11:20:00,43.06,43.08,42.89,42.93,267400.0,27.7099,27.7227,27.6005,27.6262,267400.0
2011-05-16 11:30:00,42.94,42.94,42.8,42.87,215800.0,27.6327,27.6327,27.5426,27.5876,215800.0
2011-05-16 11:40:00,42.86,42.92,42.52,42.52,282700.0,27.5812,27.6198,27.3624,27.3624,282700.0
2011-05-16 11:50:00,42.52,42.54,42.2,42.3,707600.0,27.3624,27.3752,27.1565,27.2208,707600.0
2011-05-16 12:00:00,42.3,42.3,42.1,42.14,442400.0,27.2208,27.2208,27.0921,27.1178,442400.0
2011-05-16 12:10:00,42.14,42.27,42.05,42.25,375000.0,27.1178,27.2015,27.0599,27.1886,375000.0
2011-05-16 12:20:00,42.25,42.32,42.24,42.28,264100.0,27.1886,27.2337,27.1822,27.2079,264100.0
2011-05-16 12:30:00,42.27,42.32,42.15,42.22,278600.0,27.2015,27.2337,27.1243,27.1693,278600.0
2011-05-16 12:40:00,42.22,42.24,42.1,42.15,180400.0,27.1693,27.1822,27.0921,27.1243,180400.0
2011-05-16 12:50:00,42.15,42.16,41.96,42.03,384200.0,27.1243,27.1307,27.002,27.0471,384200.0
2011-05-16 13:00:00,42.03,42.03,41.91,41.96,327400.0,27.0471,27.0471,26.9698,27.002,327400.0
2011-05-16 13:10:00,41.95,41.95,41.67,41.84,616900.0,26.9956,26.9956,26.8154,26.9248,616900.0
2011-05-16 13:20:00,41.85,41.85,41.75,41.8,254900.0,26.9312,26.9312,26.8669,26.899,254900.0
2011-05-16 13:30:00,41.8,41.92,41.79,41.91,432000.0,26.899,26.9763,26.8926,26.9698,432000.0
2011-05-16 13:40:00,41.92,41.99,41.83,41.83,275000.0,26.9763,27.0213,26.9184,26.9184,275000.0
2011-05-16 13:50:00,41.84,41.85,41.74,41.75,237900.0,26.9248,26.9312,26.8604,26.8669,237900.0
2011-05-16 14:00:00,41.75,41.77,41.7,41.73,246200.0,26.8669,26.8797,26.8347,26.854,246200.0
2011-05-16 14:10:00,41.73,41.78,41.62,41.64,256200.0,26.854,26.8862,26.7832,26.7961,256200.0
2011-05-16 14:20:00,41.63,41.66,41.45,41.45,451600.0,26.7896,26.809,26.6738,26.6738,451600.0
2011-05-16 14:30:00,41.44,41.54,41.32,41.39,413100.0,26.6674,26.7317,26.5902,26.6352,413100.0
2011-05-16 14:40:00,41.39,41.51,41.3,41.46,332700.0,26.6352,26.7124,26.5773,26.6802,332700.0
2011-05-16 14:50:00,41.47,41.5,41.35,41.35,253800.0,26.6867,26.706,26.6095,26.6095,253800.0
2011-05-16 15:00:00,41.35,41.49,41.34,41.45,279500.0,26.6095,26.6996,26.603,26.6738,279500.0
2011-05-16 15:10:00,41.45,41.46,41.32,41.38,379600.0,26.6738,26.6802,26.5902,26.6288,379600.0
2011-05-16 15:20:00,41.38,41.38,41.13,41.15,527600.0,26.6288,26.6288,26.4679,26.4808,527600.0
2011-05-16 15:30:00,41.15,41.26,41.05,41.06,503300.0,26.4808,26.5515,26.4164,26.4228,503300.0
2011-05-16 15:40:00,41.07,41.09,41.0,41.02,910200.0,26.4293,26.4421,26.3842,26.3971,910200.0
2011-05-16 15:50:00,41.03,41.08,41.0,41.04,1614600.0,26.4035,26.4357,26.3842,26.41,1614600.0
2011-05-17 09:30:00,41.35,41.37,41.02,41.21,750200.0,26.6095,26.6223,26.3971,26.5194,750200.0
2011-05-17 09:40:00,41.2,41.69,41.11,41.52,1009000.0,26.5129,26.8283,26.455,26.7189,1009000.0
2011-05-17 09:50:00,41.51,41.52,41.31,41.41,549000.0,26.7124,26.7189,26.5837,26.6481,549000.0
2011-05-17 10:00:00,41.41,41.42,40.81,40.86,834600.0,26.6481,26.6545,26.262,26.2941,834600.0
2011-05-17 10:10:00,40.86,41.09,40.71,41.05,873000.0,26.2941,26.4421,26.1976,26.4164,873000.0
2011-05-17 10:20:00,41.05,41.32,41.01,41.3,411000.0,26.4164,26.5902,26.3907,26.5773,411000.0
2011-05-17 10:30:00,41.3,41.39,41.06,41.15,423500.0,26.5773,26.6352,26.4228,26.4808,423500.0
2011-05-17 10:40:00,41.16,41.33,41.03,41.14,473100.0,26.4872,26.5966,26.4035,26.4743,473100.0
2011-05-17 10:50:00,41.14,41.38,41.09,41.15,422600.0,26.4743,26.6288,26.4421,26.4808,422600.0
2011-05-17 11:00:00,41.15,41.16,40.86,40.89,457500.0,26.4808,26.4872,26.2941,26.3134,457500.0
2011-05-17 11:10:00,40.89,41.0,40.7,40.8,513400.0,26.3134,26.3842,26.1912,26.2555,513400.0
2011-05-17 11:20:00,40.8,40.97,40.77,40.81,315700.0,26.2555,26.3649,26.2362,26.262,315700.0
2011-05-17 11:30:00,40.81,40.85,40.52,40.53,473100.0,26.262,26.2877,26.0753,26.0818,473100.0
2011-05-17 11:40:00,40.52,40.82,40.43,40.82,495700.0,26.0753,26.2684,26.0174,26.2684,495700.0
2011-05-17 11:50:00,40.83,40.83,40.67,40.74,187900.0,26.2748,26.2748,26.1719,26.2169,187900.0
2011-05-17 12:00:00,40.74,40.75,40.56,40.67,260600.0,26.2169,26.2234,26.1011,26.1719,260600.0
2011-05-17 12:10:00,40.67,40.91,40.63,40.82,257100.0,26.1719,26.3263,26.1461,26.2684,257100.0
2011-05-17 12:20:00,40.83,40.97,40.82,40.89,167300.0,26.2748,26.3649,26.2684,26.3134,167300.0
2011-05-17 12:30:00,40.88,40.88,40.73,40.82,183100.0,26.307,26.307,26.2105,26.2684,183100.0
2011-05-17 12:40:00,40.83,41.0,40.72,40.79,221900.0,26.2748,26.3842,26.204,26.2491,221900.0
2011-05-17 12:50:00,40.77,40.84,40.67,40.78,219600.0,26.2362,26.2813,26.1719,26.2427,219600.0
2011-05-17 13:00:00,40.76,40.8,40.7,40.78,133800.0,26.2298,26.2555,26.1912,26.2427,133800.0
2011-05-17 13:10:00,40.78,40.99,40.73,40.96,236300.0,26.2427,26.3778,26.2105,26.3585,236300.0
2011-05-17 13:20:00,40.96,41.09,40.9,41.04,212100.0,26.3585,26.4421,26.3199,26.41,212100.0
2011-05-17 13:30:00,41.04,41.19,41.03,41.04,345100.0,26.41,26.5065,26.4035,26.41,345100.0
2011-05-17 13:40:00,41.05,41.16,40.98,41.06,224300.0,26.4164,26.4872,26.3714,26.4228,224300.0
2011-05-17 13:50:00,41.05,41.17,41.03,41.15,216000.0,26.4164,26.4936,26.4035,26.4808,216000.0
2011-05-17 14:00:00,41.15,41.3,41.12,41.17,323100.0,26.4808,26.5773,26.4615,26.4936,323100.0
2011-05-17 14:10:00,41.17,41.2,41.06,41.09,191500.0,26.4936,26.5129,26.4228,26.4421,191500.0
2011-05-17 14:20:00,41.09,41.15,41.03,41.11,139000.0,26.4421,26.4808,26.4035,26.455,139000.0
2011-05-17 14:30:00,41.1,41.18,41.07,41.13,139900.0,26.4486,26.5001,26.4293,26.4679,139900.0
2011-05-17 14:40:00,41.13,41.16,41.0,41.14,133800.0,26.4679,26.4872,26.3842,26.4743,133800.0
2011-05-17 14:50:00,41.14,41.32,41.14,41.31,292400.0,26.4743,26.5902,26.4743,26.5837,292400.0
2011-05-17 15:00:00,41.32,41.36,41.18,41.23,205700.0,26.5902,26.6159,26.5001,26.5322,205700.0
2011-05-17 15:10:00,41.22,41.29,41.19,41.24,336700.0,26.5258,26.5709,26.5065,26.5387,336700.0
2011-05-17 15:20:00,41.23,41.3,41.16,41.18,154400.0,26.5322,26.5773,26.4872,26.5001,154400.0
2011-05-17 15:30:00,41.18,41.28,41.16,41.25,195700.0,26.5001,26.5644,26.4872,26.5451,195700.0
2011-05-17 15:40:00,41.25,41.35,41.21,41.3,271900.0,26.5451,26.6095,26.5194,26.5773,271900.0
2011-05-17 15:50:00,41.3,41.33,41.25,41.32,480100.0,26.5773,26.5966,26.5451,26.5902,480100.0
2011-05-18 09:30:00,41.61,41.64,41.34,41.57,678700.0,26.7768,26.7961,26.603,26.751,678700.0
2011-05-18 09:40:00,41.56,41.65,41.48,41.48,611800.0,26.7446,26.8025,26.6931,26.6931,611800.0
2011-05-18 09:50:00,41.49,41.92,41.48,41.7,773700.0,26.6996,26.9763,26.6931,26.8347,773700.0
2011-05-18 10:00:00,41.71,41.84,41.7,41.83,304900.0,26.8411,26.9248,26.8347,26.9184,304900.0
2011-05-18 10:10:00,41.83,41.98,41.82,41.96,729100.0,26.9184,27.0149,26.9119,27.002,729100.0
2011-05-18 10:20:00,41.97,41.98,41.83,41.84,604900.0,27.0084,27.0149,26.9184,26.9248,604900.0
2011-05-18 10:30:00,41.85,41.95,41.85,41.9,312000.0,26.9312,26.9956,26.9312,26.9634,312000.0
2011-05-18 10:40:00,41.9,41.98,41.85,41.97,371800.0,26.9634,27.0149,26.9312,27.0084,371800.0
2011-05-18 10:50:00,41.96,42.03,41.94,42.02,274400.0,27.002,27.0471,26.9891,27.0406,274400.0
2011-05-18 11:00:00,42.02,42.15,41.98,42.02,504300.0,27.0406,27.1243,27.0149,27.0406,504300.0
2011-05-18 11:10:00,42.01,42.03,41.94,41.97,431500.0,27.0342,27.0471,26.9891,27.0084,431500.0
2011-05-18 11:20:00,41.97,41.97,41.79,41.85,192800.0,27.0084,27.0084,26.8926,26.9312,192800.0
2011-05-18 11:30:00,41.85,41.88,41.76,41.82,245000.0,26.9312,26.9505,26.8733,26.9119,245000.0
2011-05-18 11:40:00,41.83,41.88,41.71,41.73,225300.0,26.9184,26.9505,26.8411,26.854,225300.0
2011-05-18 11:50:00,41.73,41.81,41.66,41.79,264400.0,26.854,26.9055,26.809,26.8926,264400.0
2011-05-18 12:00:00,41.79,41.88,41.75,41.77,225900.0,26.8926,26.9505,26.8669,26.8797,225900.0
2011-05-18 12:10:00,41.77,41.86,41.76,41.84,196600.0,26.8797,26.9377,26.8733,26.9248,196600.0
2011-05-18 12:20:00,41.83,41.86,41.79,41.85,130400.0,26.9184,26.9377,26.8926,26.9312,130400.0
2011-05-18 12:30:00,41.85,41.95,41.84,41.84,221000.0,26.9312,26.9956,26.9248,26.9248,221000.0
2011-05-18 12:40:00,41.83,41.89,41.83,41.85,142800.0,26.9184,26.957,26.9184,26.9312,142800.0
2011-05-18 12:50:00,41.86,41.9,41.79,41.81,135600.0,26.9377,26.9634,26.8926,26.9055,135600.0
2011-05-18 13:00:00,41.8,41.91,41.79,41.84,100700.0,26.899,26.9698,26.8926,26.9248,100700.0
2011-05-18 13:10:00,41.84,41.85,41.75,41.79,113700.0,26.9248,26.9312,26.8669,26.8926,113700.0
2011-05-18 13:20:00,41.8,41.81,41.74,41.74,88900.0,26.899,26.9055,26.8604,26.8604,88900.0
2011-05-18 13:30:00,41.75,41.79,41.74,41.75,124600.0,26.8669,26.8926,26.8604,26.8669,124600.0
2011-05-18 13:40:00,41.75,41.82,41.74,41.79,104100.0,26.8669,26.9119,26.8604,26.8926,104100.0
2011-05-18 13:50:00,41.79,41.94,41.79,41.93,167800.0,26.8926,26.9891,26.8926,26.9827,167800.0
2011-05-18 14:00:00,41.93,41.99,41.9,41.93,472000.0,26.9827,27.0213,26.9634,26.9827,472000.0
2011-05-18 14:10:00,41.94,41.95,41.79,41.87,154400.0,26.9891,26.9956,26.8926,26.9441,154400.0
2011-05-18 14:20:00,41.86,41.89,41.78,41.81,147700.0,26.9377,26.957,26.8862,26.9055,147700.0
2011-05-18 14:30:00,41.82,41.85,41.62,41.64,223300.0,26.9119,26.9312,26.7832,26.7961,223300.0
2011-05-18 14:40:00,41.63,41.75,41.62,41.65,141800.0,26.7896,26.8669,26.7832,26.8025,141800.0
2011-05-18 14:50:00,41.66,41.68,41.61,41.63,195300.0,26.809,26.8218,26.7768,26.7896,195300.0
2011-05-18 15:00:00,41.63,41.73,41.62,41.63,275600.0,26.7896,26.854,26.7832,26.7896,275600.0
2011-05-18 15:10:00,41.62,41.68,41.62,41.66,131600.0,26.7832,26.8218,26.7832,26.809,131600.0
2011-05-18 15:20:00,41.67,41.68,41.56,41.6,309400.0,26.8154,26.8218,26.7446,26.7703,309400.0
2011-05-18 15:30:00,41.59,41.63,41.5,41.54,366700.0,26.7639,26.7896,26.706,26.7317,366700.0
2011-05-18 15:40:00,41.54,41.58,41.51,41.58,318800.0,26.7317,26.7575,26.7124,26.7575,318800.0
2011-05-18 15:50:00,41.58,41.61,41.55,41.6,561000.0,26.7575,26.7768,26.7382,26.7703,561000.0
2011-05-19 09:30:00,42.05,42.34,41.88,42.3,886500.0,27.0599,27.2465,26.9505,27.2208,886500.0
2011-05-19 09:40:00,42.3,42.4,42.11,42.19,767600.0,27.2208,27.2852,27.0985,27.15,767600.0
2011-05-19 09:50:00,42.2,42.21,41.83,42.08,697900.0,27.1565,27.1629,26.9184,27.0792,697900.0
2011-05-19 10:00:00,42.08,42.14,41.93,41.99,441100.0,27.0792,27.1178,26.9827,27.0213,441100.0
2011-05-19 10:10:00,41.99,42.01,41.73,41.85,509500.0,27.0213,27.0342,26.854,26.9312,509500.0
2011-05-19 10:20:00,41.84,41.95,41.79,41.94,337600.0,26.9248,26.9956,26.8926,26.9891,337600.0
2011-05-19 10:30:00,41.94,41.99,41.77,41.85,247000.0,26.9891,27.0213,26.8797,26.9312,247000.0
2011-05-19 10:40:00,41.85,41.88,41.64,41.69,390200.0,26.9312,26.9505,26.7961,26.8283,390200.0
2011-05-19 10:50:00,41.68,41.75,41.64,41.75,219800.0,26.8218,26.8669,26.7961,26.8669,219800.0
2011-05-19 11:00:00,41.74,41.85,41.67,41.75,342100.0,26.8604,26.9312,26.8154,26.8669,342100.0
2011-05-19 11:10:00,41.75,41.85,41.68,41.84,281900.0,26.8669,26.9312,26.8218,26.9248,281900.0
2011-05-19 11:20:00,41.85,41.96,41.82,41.92,219500.0,26.9312,27.002,26.9119,26.9763,219500.0
2011-05-19 11:30:00,41.91,41.99,41.89,41.93,236500.0,26.9698,27.0213,26.957,26.9827,236500.0
2011-05-19 11:40:00,41.94,41.97,41.83,41.85,166900.0,26.9891,27.0084,26.9184,26.9312,166900.0
2011-05-19 11:50:00,41.85,41.88,41.76,41.85,138900.0,26.9312,26.9505,26.8733,26.9312,138900.0
2011-05-19 12:00:00,41.85,41.99,41.83,41.98,138400.0,26.9312,27.0213,26.9184,27.0149,138400.0
2011-05-19 12:10:00,41.98,42.09,41.97,42.01,221700.0,27.0149,27.0857,27.0084,27.0342,221700.0
2011-05-19 12:20:00,42.01,42.09,41.95,42.07,230600.0,27.0342,27.0857,26.9956,27.0728,230600.0
2011-05-19 12:30:00,42.07,42.15,42.04,42.11,251700.0,27.0728,27.1243,27.0535,27.0985,251700.0
2011-05-19 12:40:00,42.11,42.12,42.01,42.07,135800.0,27.0985,27.105,27.0342,27.0728,135800.0
2011-05-19 12:50:00,42.07,42.22,42.05,42.17,358200.0,27.0728,27.1693,27.0599,27.1371,358200.0
2011-05-19 13:00:00,42.16,42.24,42.13,42.19,191600.0,27.1307,27.1822,27.1114,27.15,191600.0
2011-05-19 13:10:00,42.22,42.27,42.16,42.19,191500.0,27.1693,27.2015,27.1307,27.15,191500.0
2011-05-19 13:20:00,42.19,42.21,42.08,42.13,227400.0,27.15,27.1629,27.0792,27.1114,227400.0
2011-05-19 13:30:00,42.13,42.16,42.07,42.08,85900.0,27.1114,27.1307,27.0728,27.0792,85900.0
2011-05-19 13:40:00,42.07,42.07,42.0,42.0,165000.0,27.0728,27.0728,27.0277,27.0277,165000.0
2011-05-19 13:50:00,42.01,42.01,41.95,42.0,184100.0,27.0342,27.0342,26.9956,27.0277,184100.0
2011-05-19 14:00:00,41.99,42.03,41.92,41.92,118300.0,27.0213,27.0471,26.9763,26.9763,118300.0
2011-05-19 14:10:00,41.91,41.95,41.84,41.86,136100.0,26.9698,26.9956,26.9248,26.9377,136100.0
2011-05-19 14:20:00,41.86,41.91,41.82,41.85,215000.0,26.9377,26.9698,26.9119,26.9312,215000.0
2011-05-19 14:30:00,41.86,42.08,41.83,41.98,331300.0,26.9377,27.0792,26.9184,27.0149,331300.0
2011-05-19 14:40:00,41.99,42.0,41.89,41.96,133800.0,27.0213,27.0277,26.957,27.002,133800.0
2011-05-19 14:50:00,41.96,42.0,41.93,41.96,113200.0,27.002,27.0277,26.9827,27.002,113200.0
2011-05-19 15:00:00,41.96,42.01,41.94,41.98,141900.0,27.002,27.0342,26.9891,27.0149,141900.0
2011-05-19 15:10:00,41.98,41.99,41.94,41.97,121200.0,27.0149,27.0213,26.9891,27.0084,121200.0
2011-05-19 15:20:00,41.98,41.98,41.95,41.97,206200.0,27.0149,27.0149,26.9956,27.0084,206200.0
2011-05-19 15:30:00,41.97,42.02,41.94,42.01,210900.0,27.0084,27.0406,26.9891,27.0342,210900.0
2011-05-19 15:40:00,42.02,42.09,41.96,42.02,381500.0,27.0406,27.0857,27.002,27.0406,381500.0
2011-05-19 15:50:00,42.01,42.06,41.96,41.98,631800.0,27.0342,27.0664,27.002,27.0149,631800.0
2011-05-20 09:30:00,42.0,42.18,41.85,42.13,395100.0,27.0277,27.1436,26.9312,27.1114,395100.0
2011-05-20 09:40:00,42.14,42.39,42.06,42.16,472500.0,27.1178,27.2787,27.0664,27.1307,472500.0
2011-05-20 09:50:00,42.16,42.22,42.04,42.08,293100.0,27.1307,27.1693,27.0535,27.0792,293100.0
2011-05-20 10:00:00,42.09,42.29,42.03,42.19,274400.0,27.0857,27.2144,27.0471,27.15,274400.0
2011-05-20 10:10:00,42.19,42.3,42.15,42.21,235800.0,27.15,27.2208,27.1243,27.1629,235800.0
2011-05-20 10:20:00,42.21,42.24,42.19,42.2,226000.0,27.1629,27.1822,27.15,27.1565,226000.0
2011-05-20 10:30:00,42.2,42.27,42.19,42.21,374000.0,27.1565,27.2015,27.15,27.1629,374000.0
2011-05-20 10:40:00,42.21,42.22,41.95,42.0,508300.0,27.1629,27.1693,26.9956,27.0277,508300.0
2011-05-20 10:50:00,41.99,42.08,41.76,41.82,605100.0,27.0213,27.0792,26.8733,26.9119,605100.0
2011-05-20 11:00:00,41.82,41.9,41.79,41.87,191200.0,26.9119,26.9634,26.8926,26.9441,191200.0
2011-05-20 11:10:00,41.88,41.93,41.79,41.88,210500.0,26.9505,26.9827,26.8926,26.9505,210500.0
2011-05-20 11:20:00,41.87,41.89,41.72,41.75,279500.0,26.9441,26.957,26.8476,26.8669,279500.0
2011-05-20 11:30:00,41.73,41.94,41.73,41.88,185100.0,26.854,26.9891,26.854,26.9505,185100.0
2011-05-20 11:40:00,41.88,41.89,41.77,41.78,88200.0,26.9505,26.957,26.8797,26.8862,88200.0
2011-05-20 11:50:00,41.78,41.83,41.75,41.75,91700.0,26.8862,26.9184,26.8669,26.8669,91700.0
2011-05-20 12:00:00,41.76,41.93,41.76,41.83,148500.0,26.8733,26.9827,26.8733,26.9184,148500.0
2011-05-20 12:10:00,41.84,41.93,41.79,41.89,83700.0,26.9248,26.9827,26.8926,26.957,83700.0
2011-05-20 12:20:00,41.89,42.12,41.89,42.1,267300.0,26.957,27.105,26.957,27.0921,267300.0
2011-05-20 12:30:00,42.11,42.15,42.02,42.1,212000.0,27.0985,27.1243,27.0406,27.0921,212000.0
2011-05-20 12:40:00,42.1,42.14,42.02,42.05,61900.0,27.0921,27.1178,27.0406,27.0599,61900.0
2011-05-20 12:50:00,42.04,42.05,41.92,41.95,125700.0,27.0535,27.0599,26.9763,26.9956,125700.0
2011-05-20 13:00:00,41.96,42.06,41.95,42.0,69500.0,27.002,27.0664,26.9956,27.0277,69500.0
2011-05-20 13:10:00,42.0,42.0,41.94,41.99,65000.0,27.0277,27.0277,26.9891,27.0213,65000.0
2011-05-20 13:20:00,41.99,42.07,41.95,42.0,62600.0,27.0213,27.0728,26.9956,27.0277,62600.0
2011-05-20 13:30:00,42.01,42.07,41.97,42.06,117600.0,27.0342,27.0728,27.0084,27.0664,117600.0
2011-05-20 13:40:00,42.07,42.09,42.01,42.08,129100.0,27.0728,27.0857,27.0342,27.0792,129100.0
2011-05-20 13:50:00,42.07,42.07,41.99,42.02,119700.0,27.0728,27.0728,27.0213,27.0406,119700.0
2011-05-20 14:00:00,42.02,42.07,41.97,41.98,184700.0,27.0406,27.0728,27.0084,27.0149,184700.0
2011-05-20 14:10:00,41.97,42.03,41.91,41.91,141900.0,27.0084,27.0471,26.9698,26.9698,141900.0
2011-05-20 14:20:00,41.92,41.92,41.82,41.88,130000.0,26.9763,26.9763,26.9119,26.9505,130000.0
2011-05-20 14:30:00,41.89,41.9,41.84,41.88,96500.0,26.957,26.9634,26.9248,26.9505,96500.0
2011-05-20 14:40:00,41.89,41.93,41.86,41.92,105500.0,26.957,26.9827,26.9377,26.9763,105500.0
2011-05-20 14:50:00,41.91,41.91,41.78,41.79,228100.0,26.9698,26.9698,26.8862,26.8926,228100.0
2011-05-20 15:00:00,41.78,41.84,41.75,41.83,165200.0,26.8862,26.9248,26.8669,26.9184,165200.0
2011-05-20 15:10:00,41.82,41.9,41.81,41.86,202100.0,26.9119,26.9634,26.9055,26.9377,202100.0
2011-05-20 15:20:00,41.85,41.89,41.81,41.83,116100.0,26.9312,26.957,26.9055,26.9184,116100.0
2011-05-20 15:30:00,41.84,41.92,41.82,41.84,167800.0,26.9248,26.9763,26.9119,26.9248,167800.0
2011-05-20 15:40:00,41.85,41.86,41.78,41.78,356500.0,26.9312,26.9377,26.8862,26.8862,356500.0
2011-05-20 15:50:00,41.78,41.81,41.71,41.73,577600.0,26.8862,26.9055,26.8411,26.854,577600.0
2011-05-23 09:30:00,41.04,41.11,40.57,40.72,998700.0,26.41,26.455,26.1075,26.204,998700.0
2011-05-23 09:40:00,40.72,40.94,40.71,40.8,543000.0,26.204,26.3456,26.1976,26.2555,543000.0
2011-05-23 09:50:00,40.81,40.82,40.63,40.65,563100.0,26.262,26.2684,26.1461,26.159,563100.0
2011-05-23 10:00:00,40.66,40.72,40.47,40.53,817600.0,26.1654,26.204,26.0432,26.0818,817600.0
2011-05-23 10:10:00,40.53,40.54,40.35,40.37,688400.0,26.0818,26.0882,25.9659,25.9788,688400.0
2011-05-23 10:20:00,40.36,40.42,40.3,40.33,464100.0,25.9724,26.011,25.9338,25.9531,464100.0
2011-05-23 10:30:00,40.33,40.46,40.32,40.45,512000.0,25.9531,26.0367,25.9466,26.0303,512000.0
2011-05-23 10:40:00,40.45,40.55,40.39,40.4,490000.0,26.0303,26.0946,25.9917,25.9981,490000.0
2011-05-23 10:50:00,40.4,40.54,40.33,40.47,436700.0,25.9981,26.0882,25.9531,26.0432,436700.0
2011-05-23 11:00:00,40.46,40.58,40.45,40.57,298900.0,26.0367,26.114,26.0303,26.1075,298900.0
2011-05-23 11:10:00,40.56,40.63,40.39,40.41,439100.0,26.1011,26.1461,25.9917,26.0046,439100.0
2011-05-23 11:20:00,40.4,40.55,40.38,40.53,197600.0,25.9981,26.0946,25.9853,26.0818,197600.0
2011-05-23 11:30:00,40.53,40.55,40.34,40.49,329900.0,26.0818,26.0946,25.9595,26.056,329900.0
2011-05-23 11:40:00,40.49,40.54,40.45,40.52,234200.0,26.056,26.0882,26.0303,26.0753,234200.0
2011-05-23 11:50:00,40.52,40.59,40.46,40.46,182000.0,26.0753,26.1204,26.0367,26.0367,182000.0
2011-05-23 12:00:00,40.46,40.5,40.37,40.49,214800.0,26.0367,26.0625,25.9788,26.056,214800.0
2011-05-23 12:10:00,40.48,40.49,40.34,40.39,192100.0,26.0496,26.056,25.9595,25.9917,192100.0
2011-05-23 12:20:00,40.39,40.41,40.35,40.37,221300.0,25.9917,26.0046,25.9659,25.9788,221300.0
2011-05-23 12:30:00,40.37,40.44,40.32,40.42,202400.0,25.9788,26.0239,25.9466,26.011,202400.0
2011-05-23 12:40:00,40.41,40.52,40.41,40.49,171600.0,26.0046,26.0753,26.0046,26.056,171600.0
2011-05-23 12:50:00,40.49,40.49,40.44,40.46,100800.0,26.056,26.056,26.0239,26.0367,100800.0
2011-05-23 13:00:00,40.47,40.49,40.35,40.38,110000.0,26.0432,26.056,25.9659,25.9853,110000.0
2011-05-23 13:10:00,40.39,40.44,40.35,40.37,131300.0,25.9917,26.0239,25.9659,25.9788,131300.0
2011-05-23 13:20:00,40.37,40.39,40.3,40.3,149800.0,25.9788,25.9917,25.9338,25.9338,149800.0
2011-05-23 13:30:00,40.3,40.32,40.21,40.29,307400.0,25.9338,25.9466,25.8759,25.9273,307400.0
2011-05-23 13:40:00,40.3,40.33,40.24,40.33,145100.0,25.9338,25.9531,25.8952,25.9531,145100.0
2011-05-23 13:50:00,40.33,40.41,40.32,40.36,177300.0,25.9531,26.0046,25.9466,25.9724,177300.0
2011-05-23 14:00:00,40.37,40.44,40.36,40.43,153200.0,25.9788,26.0239,25.9724,26.0174,153200.0
2011-05-23 14:10:00,40.43,40.49,40.42,40.46,207600.0,26.0174,26.056,26.011,26.0367,207600.0
2011-05-23 14:20:00,40.46,40.46,40.32,40.32,202200.0,26.0367,26.0367,25.9466,25.9466,202200.0
2011-05-23 14:30:00,40.33,40.46,40.31,40.46,339300.0,25.9531,26.0367,25.9402,26.0367,339300.0
2011-05-23 14:40:00,40.46,40.46,40.29,40.29,273900.0,26.0367,26.0367,25.9273,25.9273,273900.0
2011-05-23 14:50:00,40.29,40.33,40.26,40.29,286400.0,25.9273,25.9531,25.908,25.9273,286400.0
2011-05-23 15:00:00,40.29,40.41,40.29,40.34,275500.0,25.9273,26.0046,25.9273,25.9595,275500.0
2011-05-23 15:10:00,40.34,40.39,40.29,40.29,167100.0,25.9595,25.9917,25.9273,25.9273,167100.0
2011-05-23 15:20:00,40.29,40.34,40.25,40.28,273400.0,25.9273,25.9595,25.9016,25.9209,273400.0
2011-05-23 15:30:00,40.27,40.29,40.21,40.21,251700.0,25.9145,25.9273,25.8759,25.8759,251700.0
2011-05-23 15:40:00,40.21,40.24,40.1,40.18,615000.0,25.8759,25.8952,25.8051,25.8565,615000.0
2011-05-23 15:50:00,40.17,40.18,40.06,40.1,1055800.0,25.8501,25.8565,25.7793,25.8051,1055800.0
2011-05-24 09:30:00,40.47,40.53,40.37,40.49,1034200.0,26.0432,26.0818,25.9788,26.056,1034200.0
2011-05-24 09:40:00,40.49,40.55,40.31,40.35,538300.0,26.056,26.0946,25.9402,25.9659,538300.0
2011-05-24 09:50:00,40.36,40.44,40.32,40.4,335700.0,25.9724,26.0239,25.9466,25.9981,335700.0
2011-05-24 10:00:00,40.4,40.45,40.26,40.34,317700.0,25.9981,26.0303,25.908,25.9595,317700.0
2011-05-24 10:10:00,40.33,40.42,40.32,40.37,421800.0,25.9531,26.011,25.9466,25.9788,421800.0
2011-05-24 10:20:00,40.37,40.38,40.19,40.21,363800.0,25.9788,25.9853,25.863,25.8759,363800.0
2011-05-24 10:30:00,40.2,40.29,40.15,40.15,371400.0,25.8694,25.9273,25.8372,25.8372,371400.0
2011-05-24 10:40:00,40.15,40.25,40.08,40.16,340100.0,25.8372,25.9016,25.7922,25.8437,340100.0
2011-05-24 10:50:00,40.16,40.23,40.09,40.21,182200.0,25.8437,25.8887,25.7986,25.8759,182200.0
2011-05-24 11:00:00,40.21,40.32,40.21,40.26,289900.0,25.8759,25.9466,25.8759,25.908,289900.0
2011-05-24 11:10:00,40.26,40.36,40.23,40.32,174500.0,25.908,25.9724,25.8887,25.9466,174500.0
2011-05-24 11:20:00,40.32,40.32,40.09,40.09,317800.0,25.9466,25.9466,25.7986,25.7986,317800.0
2011-05-24 11:30:00,40.1,40.27,40.09,40.21,173900.0,25.8051,25.9145,25.7986,25.8759,173900.0
2011-05-24 11:40:00,40.21,40.26,40.14,40.21,162800.0,25.8759,25.908,25.8308,25.8759,162800.0
2011-05-24 11:50:00,40.2,40.22,40.14,40.17,131500.0,25.8694,25.8823,25.8308,25.8501,131500.0
2011-05-24 12:00:00,40.16,40.19,40.11,40.19,234500.0,25.8437,25.863,25.8115,25.863,234500.0
2011-05-24 12:10:00,40.18,40.22,40.13,40.17,99700.0,25.8565,25.8823,25.8244,25.8501,99700.0
2011-05-24 12:20:00,40.17,40.17,40.06,40.09,232200.0,25.8501,25.8501,25.7793,25.7986,232200.0
2011-05-24 12:30:00,40.08,40.08,40.0,40.05,346100.0,25.7922,25.7922,25.7407,25.7729,346100.0
2011-05-24 12:40:00,40.05,40.1,40.03,40.03,163700.0,25.7729,25.8051,25.76,25.76,163700.0
2011-05-24 12:50:00,40.02,40.03,39.89,39.9,515700.0,25.7536,25.76,25.6699,25.6764,515700.0
2011-05-24 13:00:00,39.9,39.96,39.88,39.91,589000.0,25.6764,25.715,25.6635,25.6828,589000.0
2011-05-24 13:10:00,39.91,39.92,39.81,39.82,270000.0,25.6828,25.6892,25.6184,25.6249,270000.0
2011-05-24 13:20:00,39.81,39.82,39.71,39.79,456400.0,25.6184,25.6249,25.5541,25.6056,456400.0
2011-05-24 13:30:00,39.8,39.8,39.59,39.75,447600.0,25.612,25.612,25.4769,25.5798,447600.0
2011-05-24 13:40:00,39.74,39.79,39.68,39.69,250700.0,25.5734,25.6056,25.5348,25.5412,250700.0
2011-05-24 13:50:00,39.7,39.76,39.67,39.76,246500.0,25.5477,25.5863,25.5284,25.5863,246500.0
2011-05-24 14:00:00,39.77,39.89,39.74,39.88,311600.0,25.5927,25.6699,25.5734,25.6635,311600.0
2011-05-24 14:10:00,39.88,39.95,39.87,39.95,347700.0,25.6635,25.7085,25.6571,25.7085,347700.0
2011-05-24 14:20:00,39.95,40.05,39.94,40.01,325300.0,25.7085,25.7729,25.7021,25.7471,325300.0
2011-05-24 14:30:00,40.02,40.07,39.93,39.95,213900.0,25.7536,25.7858,25.6957,25.7085,213900.0
2011-05-24 14:40:00,39.95,40.01,39.9,39.99,165800.0,25.7085,25.7471,25.6764,25.7343,165800.0
2011-05-24 14:50:00,39.99,40.01,39.93,40.0,220200.0,25.7343,25.7471,25.6957,25.7407,220200.0
2011-05-24 15:00:00,40.0,40.09,39.97,40.08,275900.0,25.7407,25.7986,25.7214,25.7922,275900.0
2011-05-24 15:10:00,40.08,40.1,40.02,40.08,168200.0,25.7922,25.8051,25.7536,25.7922,168200.0
2011-05-24 15:20:00,40.08,40.19,40.07,40.15,299200.0,25.7922,25.863,25.7858,25.8372,299200.0
2011-05-24 15:30:00,40.16,40.16,40.05,40.05,231900.0,25.8437,25.8437,25.7729,25.7729,231900.0
2011-05-24 15:40:00,40.05,40.06,39.87,39.89,580300.0,25.7729,25.7793,25.6571,25.6699,580300.0
2011-05-24 15:50:00,39.89,39.9,39.73,39.78,990000.0,25.6699,25.6764,25.567,25.5991,990000.0
2011-05-25 09:30:00,39.86,40.14,39.78,40.13,638900.0,25.6506,25.8308,25.5991,25.8244,638900.0
2011-05-25 09:40:00,40.14,40.2,40.02,40.17,593000.0,25.8308,25.8694,25.7536,25.8501,593000.0
2011-05-25 09:50:00,40.17,40.19,40.06,40.09,262300.0,25.8501,25.863,25.7793,25.7986,262300.0
2011-05-25 10:00:00,40.09,40.25,40.09,40.2,363100.0,25.7986,25.9016,25.7986,25.8694,363100.0
2011-05-25 10:10:00,40.2,40.22,40.1,40.17,188300.0,25.8694,25.8823,25.8051,25.8501,188300.0
2011-05-25 10:20:00,40.16,40.25,40.11,40.22,228900.0,25.8437,25.9016,25.8115,25.8823,228900.0
2011-05-25 10:30:00,40.22,40.37,40.18,40.35,329800.0,25.8823,25.9788,25.8565,25.9659,329800.0
2011-05-25 10:40:00,40.34,40.4,40.31,40.33,240900.0,25.9595,25.9981,25.9402,25.9531,240900.0
2011-05-25 10:50:00,40.33,40.34,40.15,40.19,279400.0,25.9531,25.9595,25.8372,25.863,279400.0
2011-05-25 11:00:00,40.18,40.34,40.17,40.31,302100.0,25.8565,25.9595,25.8501,25.9402,302100.0
2011-05-25 11:10:00,40.31,40.43,40.28,40.43,307800.0,25.9402,26.0174,25.9209,26.0174,307800.0
2011-05-25 11:20:00,40.43,40.49,40.4,40.47,284800.0,26.0174,26.056,25.9981,26.0432,284800.0
2011-05-25 11:30:00,40.45,40.58,40.45,40.57,327400.0,26.0303,26.114,26.0303,26.1075,327400.0
2011-05-25 11:40:00,40.57,40.76,40.56,40.67,410600.0,26.1075,26.2298,26.1011,26.1719,410600.0
2011-05-25 11:50:00,40.66,40.76,40.66,40.75,304300.0,26.1654,26.2298,26.1654,26.2234,304300.0
2011-05-25 12:00:00,40.75,40.81,40.73,40.77,344100.0,26.2234,26.262,26.2105,26.2362,344100.0
2011-05-25 12:10:00,40.77,40.93,40.75,40.8,415000.0,26.2362,26.3392,26.2234,26.2555,415000.0
2011-05-25 12:20:00,40.79,40.92,40.77,40.88,203400.0,26.2491,26.3327,26.2362,26.307,203400.0
2011-05-25 12:30:00,40.87,40.92,40.8,40.8,198700.0,26.3006,26.3327,26.2555,26.2555,198700.0
2011-05-25 12:40:00,40.79,40.79,40.67,40.69,186500.0,26.2491,26.2491,26.1719,26.1847,186500.0
2011-05-25 12:50:00,40.69,40.79,40.64,40.79,196500.0,26.1847,26.2491,26.1526,26.2491,196500.0
2011-05-25 13:00:00,40.78,40.82,40.75,40.81,142400.0,26.2427,26.2684,26.2234,26.262,142400.0
2011-05-25 13:10:00,40.81,40.84,40.75,40.8,120200.0,26.262,26.2813,26.2234,26.2555,120200.0
2011-05-25 13:20:00,40.8,40.82,40.63,40.64,214800.0,26.2555,26.2684,26.1461,26.1526,214800.0
2011-05-25 13:30:00,40.65,40.69,40.57,40.63,276000.0,26.159,26.1847,26.1075,26.1461,276000.0
2011-05-25 13:40:00,40.64,40.75,40.61,40.62,143900.0,26.1526,26.2234,26.1333,26.1397,143900.0
2011-05-25 13:50:00,40.61,40.65,40.58,40.59,107800.0,26.1333,26.159,26.114,26.1204,107800.0
2011-05-25 14:00:00,40.59,40.63,40.56,40.62,196500.0,26.1204,26.1461,26.1011,26.1397,196500.0
2011-05-25 14:10:00,40.62,40.71,40.6,40.66,158800.0,26.1397,26.1976,26.1268,26.1654,158800.0
2011-05-25 14:20:00,40.66,40.73,40.63,40.71,149600.0,26.1654,26.2105,26.1461,26.1976,149600.0
2011-05-25 14:30:00,40.72,40.72,40.64,40.68,99300.0,26.204,26.204,26.1526,26.1783,99300.0
2011-05-25 14:40:00,40.68,40.7,40.65,40.68,78800.0,26.1783,26.1912,26.159,26.1783,78800.0
2011-05-25 14:50:00,40.68,40.74,40.67,40.73,87900.0,26.1783,26.2169,26.1719,26.2105,87900.0
2011-05-25 15:00:00,40.72,41.0,40.72,40.99,384000.0,26.204,26.3842,26.204,26.3778,384000.0
2011-05-25 15:10:00,40.99,41.1,40.98,41.07,292100.0,26.3778,26.4486,26.3714,26.4293,292100.0
2011-05-25 15:20:00,41.07,41.07,40.95,40.98,373200.0,26.4293,26.4293,26.3521,26.3714,373200.0
2011-05-25 15:30:00,40.98,40.98,40.78,40.84,368000.0,26.3714,26.3714,26.2427,26.2813,368000.0
2011-05-25 15:40:00,40.83,40.91,40.74,40.76,337500.0,26.2748,26.3263,26.2169,26.2298,337500.0
2011-05-25 15:50:00,40.75,40.79,40.69,40.73,587400.0,26.2234,26.2491,26.1847,26.2105,587400.0
2011-05-26 09:30:00,40.84,41.69,40.7,41.57,1033600.0,26.2813,26.8283,26.1912,26.751,1033600.0
2011-05-26 09:40:00,41.57,41.78,41.54,41.7,721600.0,26.751,26.8862,26.7317,26.8347,721600.0
2011-05-26 09:50:00,41.7,41.77,41.45,41.51,729500.0,26.8347,26.8797,26.6738,26.7124,729500.0
2011-05-26 10:00:00,41.51,41.52,41.34,41.5,604800.0,26.7124,26.7189,26.603,26.706,604800.0
2011-05-26 10:10:00,41.5,41.6,41.37,41.39,416000.0,26.706,26.7703,26.6223,26.6352,416000.0
2011-05-26 10:20:00,41.4,41.48,41.3,41.36,317900.0,26.6416,26.6931,26.5773,26.6159,317900.0
2011-05-26 10:30:00,41.35,41.52,41.32,41.46,241100.0,26.6095,26.7189,26.5902,26.6802,241100.0
2011-05-26 10:40:00,41.46,41.55,41.37,41.49,308100.0,26.6802,26.7382,26.6223,26.6996,308100.0
2011-05-26 10:50:00,41.5,41.55,41.31,41.33,302000.0,26.706,26.7382,26.5837,26.5966,302000.0
2011-05-26 11:00:00,41.34,41.38,41.25,41.38,264200.0,26.603,26.6288,26.5451,26.6288,264200.0
2011-05-26 11:10:00,41.38,41.51,41.36,41.51,199400.0,26.6288,26.7124,26.6159,26.7124,199400.0
2011-05-26 11:20:00,41.51,41.59,41.44,41.59,152600.0,26.7124,26.7639,26.6674,26.7639,152600.0
2011-05-26 11:30:00,41.59,41.6,41.39,41.42,160800.0,26.7639,26.7703,26.6352,26.6545,160800.0
2011-05-26 11:40:00,41.42,41.51,41.41,41.47,76300.0,26.6545,26.7124,26.6481,26.6867,76300.0
2011-05-26 11:50:00,41.47,41.54,41.45,41.45,116400.0,26.6867,26.7317,26.6738,26.6738,116400.0
2011-05-26 12:00:00,41.46,41.47,41.41,41.42,113800.0,26.6802,26.6867,26.6481,26.6545,113800.0
2011-05-26 12:10:00,41.41,41.5,41.4,41.42,149600.0,26.6481,26.706,26.6416,26.6545,149600.0
2011-05-26 12:20:00,41.42,41.47,41.36,41.47,82200.0,26.6545,26.6867,26.6159,26.6867,82200.0
2011-05-26 12:30:00,41.47,41.52,41.42,41.49,84100.0,26.6867,26.7189,26.6545,26.6996,84100.0
2011-05-26 12:40:00,41.48,41.6,41.46,41.59,161800.0,26.6931,26.7703,26.6802,26.7639,161800.0
2011-05-26 12:50:00,41.59,41.6,41.48,41.48,105900.0,26.7639,26.7703,26.6931,26.6931,105900.0
2011-05-26 13:00:00,41.48,41.55,41.48,41.48,102300.0,26.6931,26.7382,26.6931,26.6931,102300.0
2011-05-26 13:10:00,41.49,41.56,41.45,41.55,143200.0,26.6996,26.7446,26.6738,26.7382,143200.0
2011-05-26 13:20:00,41.56,41.59,41.51,41.57,124600.0,26.7446,26.7639,26.7124,26.751,124600.0
2011-05-26 13:30:00,41.57,41.76,41.52,41.74,404200.0,26.751,26.8733,26.7189,26.8604,404200.0
2011-05-26 13:40:00,41.75,41.87,41.73,41.82,358200.0,26.8669,26.9441,26.854,26.9119,358200.0
2011-05-26 13:50:00,41.82,41.84,41.72,41.8,250500.0,26.9119,26.9248,26.8476,26.899,250500.0
2011-05-26 14:00:00,41.8,41.9,41.79,41.81,249200.0,26.899,26.9634,26.8926,26.9055,249200.0
2011-05-26 14:10:00,41.81,41.9,41.81,41.81,218500.0,26.9055,26.9634,26.9055,26.9055,218500.0
2011-05-26 14:20:00,41.82,41.85,41.75,41.78,197000.0,26.9119,26.9312,26.8669,26.8862,197000.0
2011-05-26 14:30:00,41.79,41.86,41.76,41.8,139000.0,26.8926,26.9377,26.8733,26.899,139000.0
2011-05-26 14:40:00,41.81,41.81,41.7,41.7,116900.0,26.9055,26.9055,26.8347,26.8347,116900.0
2011-05-26 14:50:00,41.7,41.84,41.7,41.81,100500.0,26.8347,26.9248,26.8347,26.9055,100500.0
2011-05-26 15:00:00,41.81,41.83,41.71,41.71,127600.0,26.9055,26.9184,26.8411,26.8411,127600.0
2011-05-26 15:10:00,41.71,41.74,41.65,41.73,172700.0,26.8411,26.8604,26.8025,26.854,172700.0
2011-05-26 15:20:00,41.73,41.81,41.68,41.74,260100.0,26.854,26.9055,26.8218,26.8604,260100.0
2011-05-26 15:30:00,41.74,41.85,41.73,41.85,333900.0,26.8604,26.9312,26.854,26.9312,333900.0
2011-05-26 15:40:00,41.84,41.89,41.7,41.7,559200.0,26.9248,26.957,26.8347,26.8347,559200.0
2011-05-26 15:50:00,41.71,41.78,41.69,41.74,683900.0,26.8411,26.8862,26.8283,26.8604,683900.0
2011-05-27 09:30:00,41.7,41.99,41.64,41.87,548600.0,26.8347,27.0213,26.7961,26.9441,548600.0
2011-05-27 09:40:00,41.87,41.88,41.41,41.46,500500.0,26.9441,26.9505,26.6481,26.6802,500500.0
2011-05-27 09:50:00,41.45,41.69,41.41,41.69,346200.0,26.6738,26.8283,26.6481,26.8283,346200.0
2011-05-27 10:00:00,41.69,41.7,41.43,41.61,340400.0,26.8283,26.8347,26.6609,26.7768,340400.0
2011-05-27 10:10:00,41.61,41.81,41.56,41.81,477700.0,26.7768,26.9055,26.7446,26.9055,477700.0
2011-05-27 10:20:00,41.81,41.87,41.67,41.86,320600.0,26.9055,26.9441,26.8154,26.9377,320600.0
2011-05-27 10:30:00,41.87,41.88,41.78,41.83,231600.0,26.9441,26.9505,26.8862,26.9184,231600.0
2011-05-27 10:40:00,41.82,41.85,41.78,41.79,121900.0,26.9119,26.9312,26.8862,26.8926,121900.0
2011-05-27 10:50:00,41.79,41.81,41.71,41.75,200900.0,26.8926,26.9055,26.8411,26.8669,200900.0
2011-05-27 11:00:00,41.75,41.78,41.71,41.75,173300.0,26.8669,26.8862,26.8411,26.8669,173300.0
2011-05-27 11:10:00,41.75,41.77,41.66,41.7,164500.0,26.8669,26.8797,26.809,26.8347,164500.0
2011-05-27 11:20:00,41.69,41.72,41.54,41.61,211500.0,26.8283,26.8476,26.7317,26.7768,211500.0
2011-05-27 11:30:00,41.61,41.63,41.45,41.51,353400.0,26.7768,26.7896,26.6738,26.7124,353400.0
2011-05-27 11:40:00,41.51,41.58,41.46,41.58,194700.0,26.7124,26.7575,26.6802,26.7575,194700.0
2011-05-27 11:50:00,41.58,41.6,41.53,41.57,145100.0,26.7575,26.7703,26.7253,26.751,145100.0
2011-05-27 12:00:00,41.57,41.6,41.48,41.51,116300.0,26.751,26.7703,26.6931,26.7124,116300.0
2011-05-27 12:10:00,41.51,41.59,41.49,41.58,96900.0,26.7124,26.7639,26.6996,26.7575,96900.0
2011-05-27 12:20:00,41.58,41.61,41.51,41.55,94500.0,26.7575,26.7768,26.7124,26.7382,94500.0
2011-05-27 12:30:00,41.54,41.56,41.49,41.51,143900.0,26.7317,26.7446,26.6996,26.7124,143900.0
2011-05-27 12:40:00,41.51,41.51,41.45,41.45,199900.0,26.7124,26.7124,26.6738,26.6738,199900.0
2011-05-27 12:50:00,41.45,41.48,41.4,41.41,197600.0,26.6738,26.6931,26.6416,26.6481,197600.0
2011-05-27 13:00:00,41.41,41.41,41.32,41.36,174800.0,26.6481,26.6481,26.5902,26.6159,174800.0
2011-05-27 13:10:00,41.36,41.42,41.35,41.41,151100.0,26.6159,26.6545,26.6095,26.6481,151100.0
2011-05-27 13:20:00,41.42,41.46,41.37,41.44,198200.0,26.6545,26.6802,26.6223,26.6674,198200.0
2011-05-27 13:30:00,41.44,41.46,41.38,41.39,109700.0,26.6674,26.6802,26.6288,26.6352,109700.0
2011-05-27 13:40:00,41.39,41.39,41.3,41.31,153500.0,26.6352,26.6352,26.5773,26.5837,153500.0
2011-05-27 13:50:00,41.3,41.32,41.22,41.3,231800.0,26.5773,26.5902,26.5258,26.5773,231800.0
2011-05-27 14:00:00,41.31,41.35,41.23,41.24,134400.0,26.5837,26.6095,26.5322,26.5387,134400.0
2011-05-27 14:10:00,41.25,41.3,41.24,41.3,116500.0,26.5451,26.5773,26.5387,26.5773,116500.0
2011-05-27 14:20:00,41.3,41.3,41.23,41.24,107900.0,26.5773,26.5773,26.5322,26.5387,107900.0
2011-05-27 14:30:00,41.24,41.3,41.22,41.28,70000.0,26.5387,26.5773,26.5258,26.5644,70000.0
2011-05-27 14:40:00,41.28,41.29,41.12,41.15,419500.0,26.5644,26.5709,26.4615,26.4808,419500.0
2011-05-27 14:50:00,41.15,41.2,41.14,41.19,101600.0,26.4808,26.5129,26.4743,26.5065,101600.0
2011-05-27 15:00:00,41.2,41.21,41.15,41.17,135100.0,26.5129,26.5194,26.4808,26.4936,135100.0
2011-05-27 15:10:00,41.17,41.26,41.17,41.2,169900.0,26.4936,26.5515,26.4936,26.5129,169900.0
2011-05-27 15:20:00,41.2,41.3,41.19,41.3,194200.0,26.5129,26.5773,26.5065,26.5773,194200.0
2011-05-27 15:30:00,41.3,41.38,41.29,41.31,298000.0,26.5773,26.6288,26.5709,26.5837,298000.0
2011-05-27 15:40:00,41.3,41.43,41.27,41.37,325100.0,26.5773,26.6609,26.558,26.6223,325100.0
2011-05-27 15:50:00,41.38,41.38,41.31,41.37,449400.0,26.6288,26.6288,26.5837,26.6223,449400.0
2011-05-31 09:30:00,42.16,42.2,41.68,41.75,831100.0,27.1307,27.1565,26.8218,26.8669,831100.0
2011-05-31 09:40:00,41.75,41.91,41.61,41.7,442600.0,26.8669,26.9698,26.7768,26.8347,442600.0
2011-05-31 09:50:00,41.7,41.85,41.41,41.43,552300.0,26.8347,26.9312,26.6481,26.6609,552300.0
2011-05-31 10:00:00,41.44,41.5,41.29,41.44,543300.0,26.6674,26.706,26.5709,26.6674,543300.0
2011-05-31 10:10:00,41.45,41.49,41.36,41.46,201400.0,26.6738,26.6996,26.6159,26.6802,201400.0
2011-05-31 10:20:00,41.47,41.47,41.32,41.33,269900.0,26.6867,26.6867,26.5902,26.5966,269900.0
2011-05-31 10:30:00,41.34,41.34,41.17,41.22,399200.0,26.603,26.603,26.4936,26.5258,399200.0
2011-05-31 10:40:00,41.23,41.24,41.14,41.15,299200.0,26.5322,26.5387,26.4743,26.4808,299200.0
2011-05-31 10:50:00,41.14,41.23,41.1,41.21,242600.0,26.4743,26.5322,26.4486,26.5194,242600.0
2011-05-31 11:00:00,41.21,41.24,41.18,41.21,240200.0,26.5194,26.5387,26.5001,26.5194,240200.0
2011-05-31 11:10:00,41.21,41.23,41.18,41.23,165900.0,26.5194,26.5322,26.5001,26.5322,165900.0
2011-05-31 11:20:00,41.22,41.23,41.15,41.22,209600.0,26.5258,26.5322,26.4808,26.5258,209600.0
2011-05-31 11:30:00,41.22,41.37,41.19,41.33,271200.0,26.5258,26.6223,26.5065,26.5966,271200.0
2011-05-31 11:40:00,41.33,41.41,41.33,41.34,128000.0,26.5966,26.6481,26.5966,26.603,128000.0
2011-05-31 11:50:00,41.35,41.35,41.23,41.26,163500.0,26.6095,26.6095,26.5322,26.5515,163500.0
2011-05-31 12:00:00,41.26,41.27,41.15,41.24,177600.0,26.5515,26.558,26.4808,26.5387,177600.0
2011-05-31 12:10:00,41.24,41.24,41.1,41.17,220000.0,26.5387,26.5387,26.4486,26.4936,220000.0
2011-05-31 12:20:00,41.17,41.2,41.12,41.16,198800.0,26.4936,26.5129,26.4615,26.4872,198800.0
2011-05-31 12:30:00,41.17,41.18,41.01,41.07,257400.0,26.4936,26.5001,26.3907,26.4293,257400.0
2011-05-31 12:40:00,41.08,41.12,41.03,41.07,123900.0,26.4357,26.4615,26.4035,26.4293,123900.0
2011-05-31 12:50:00,41.08,41.13,41.05,41.08,96700.0,26.4357,26.4679,26.4164,26.4357,96700.0
2011-05-31 13:00:00,41.08,41.22,41.08,41.22,98800.0,26.4357,26.5258,26.4357,26.5258,98800.0
2011-05-31 13:10:00,41.22,41.32,41.22,41.3,167100.0,26.5258,26.5902,26.5258,26.5773,167100.0
2011-05-31 13:20:00,41.29,41.31,41.2,41.21,83300.0,26.5709,26.5837,26.5129,26.5194,83300.0
2011-05-31 13:30:00,41.21,41.32,41.21,41.22,130800.0,26.5194,26.5902,26.5194,26.5258,130800.0
2011-05-31 13:40:00,41.21,41.35,41.21,41.27,124900.0,26.5194,26.6095,26.5194,26.558,124900.0
2011-05-31 13:50:00,41.27,41.44,41.27,41.41,292400.0,26.558,26.6674,26.558,26.6481,292400.0
2011-05-31 14:00:00,41.41,41.46,41.41,41.45,354300.0,26.6481,26.6802,26.6481,26.6738,354300.0
2011-05-31 14:10:00,41.45,41.49,41.42,41.46,250800.0,26.6738,26.6996,26.6545,26.6802,250800.0
2011-05-31 14:20:00,41.45,41.47,41.4,41.45,204800.0,26.6738,26.6867,26.6416,26.6738,204800.0
2011-05-31 14:30:00,41.44,41.45,41.35,41.38,152400.0,26.6674,26.6738,26.6095,26.6288,152400.0
2011-05-31 14:40:00,41.38,41.44,41.34,41.35,101900.0,26.6288,26.6674,26.603,26.6095,101900.0
2011-05-31 14:50:00,41.35,41.36,41.24,41.3,205300.0,26.6095,26.6159,26.5387,26.5773,205300.0
2011-05-31 15:00:00,41.29,41.31,41.26,41.28,188400.0,26.5709,26.5837,26.5515,26.5644,188400.0
2011-05-31 15:10:00,41.28,41.33,41.27,41.33,121900.0,26.5644,26.5966,26.558,26.5966,121900.0
2011-05-31 15:20:00,41.32,41.38,41.31,41.37,200200.0,26.5902,26.6288,26.5837,26.6223,200200.0
2011-05-31 15:30:00,41.36,41.44,41.34,41.44,241400.0,26.6159,26.6674,26.603,26.6674,241400.0
2011-05-31 15:40:00,41.44,41.46,41.41,41.44,575000.0,26.6674,26.6802,26.6481,26.6674,575000.0
2011-05-31 15:50:00,41.43,41.54,41.43,41.53,649500.0,26.6609,26.7317,26.6609,26.7253,649500.0
2011-06-01 09:30:00,41.64,42.0,41.35,41.89,1010700.0,26.7961,27.0277,26.6095,26.957,1010700.0
2011-06-01 09:40:00,41.89,42.4,41.89,42.4,1348700.0,26.957,27.2852,26.957,27.2852,1348700.0
2011-06-01 09:50:00,42.4,42.65,42.29,42.61,1342900.0,27.2852,27.446,27.2144,27.4203,1342900.0
2011-06-01 10:00:00,42.61,42.72,42.49,42.61,1188800.0,27.4203,27.4911,27.3431,27.4203,1188800.0
2011-06-01 10:10:00,42.61,42.88,42.46,42.85,1182700.0,27.4203,27.594,27.3238,27.5747,1182700.0
2011-06-01 10:20:00,42.84,43.22,42.82,42.98,1688600.0,27.5683,27.8128,27.5554,27.6584,1688600.0
2011-06-01 10:30:00,42.98,43.02,42.78,42.85,855200.0,27.6584,27.6841,27.5297,27.5747,855200.0
2011-06-01 10:40:00,42.84,42.9,42.75,42.89,551900.0,27.5683,27.6069,27.5104,27.6005,551900.0
2011-06-01 10:50:00,42.88,43.05,42.8,43.05,483600.0,27.594,27.7034,27.5426,27.7034,483600.0
2011-06-01 11:00:00,43.05,43.05,42.82,42.97,373100.0,27.7034,27.7034,27.5554,27.652,373100.0
2011-06-01 11:10:00,42.96,42.99,42.87,42.91,311700.0,27.6455,27.6648,27.5876,27.6134,311700.0
2011-06-01 11:20:00,42.91,42.91,42.59,42.81,522300.0,27.6134,27.6134,27.4074,27.549,522300.0
2011-06-01 11:30:00,42.8,42.85,42.67,42.69,278900.0,27.5426,27.5747,27.4589,27.4718,278900.0
2011-06-01 11:40:00,42.69,42.7,42.52,42.62,436500.0,27.4718,27.4782,27.3624,27.4267,436500.0
2011-06-01 11:50:00,42.62,42.68,42.6,42.62,216100.0,27.4267,27.4653,27.4139,27.4267,216100.0
2011-06-01 12:00:00,42.62,42.7,42.54,42.55,274000.0,27.4267,27.4782,27.3752,27.3817,274000.0
2011-06-01 12:10:00,42.55,42.55,42.46,42.53,330700.0,27.3817,27.3817,27.3238,27.3688,330700.0
2011-06-01 12:20:00,42.53,42.68,42.51,42.64,228300.0,27.3688,27.4653,27.3559,27.4396,228300.0
2011-06-01 12:30:00,42.64,42.68,42.57,42.61,201600.0,27.4396,27.4653,27.3946,27.4203,201600.0
2011-06-01 12:40:00,42.61,42.64,42.51,42.51,149600.0,27.4203,27.4396,27.3559,27.3559,149600.0
2011-06-01 12:50:00,42.51,42.51,42.38,42.44,300000.0,27.3559,27.3559,27.2723,27.3109,300000.0
2011-06-01 13:00:00,42.44,42.57,42.39,42.42,193700.0,27.3109,27.3946,27.2787,27.298,193700.0
2011-06-01 13:10:00,42.41,42.66,42.36,42.62,490600.0,27.2916,27.4525,27.2594,27.4267,490600.0
2011-06-01 13:20:00,42.61,42.75,42.58,42.65,387800.0,27.4203,27.5104,27.401,27.446,387800.0
2011-06-01 13:30:00,42.64,42.73,42.55,42.69,200100.0,27.4396,27.4975,27.3817,27.4718,200100.0
2011-06-01 13:40:00,42.69,42.74,42.6,42.6,214300.0,27.4718,27.504,27.4139,27.4139,214300.0
2011-06-01 13:50:00,42.61,42.73,42.56,42.67,186900.0,27.4203,27.4975,27.3881,27.4589,186900.0
2011-06-01 14:00:00,42.67,42.7,42.58,42.61,210600.0,27.4589,27.4782,27.401,27.4203,210600.0
2011-06-01 14:10:00,42.61,42.77,42.6,42.77,439400.0,27.4203,27.5233,27.4139,27.5233,439400.0
2011-06-01 14:20:00,42.77,42.8,42.6,42.6,260900.0,27.5233,27.5426,27.4139,27.4139,260900.0
2011-06-01 14:30:00,42.61,42.61,42.47,42.53,414100.0,27.4203,27.4203,27.3302,27.3688,414100.0
2011-06-01 14:40:00,42.54,42.59,42.49,42.54,302300.0,27.3752,27.4074,27.3431,27.3752,302300.0
2011-06-01 14:50:00,42.54,42.56,42.48,42.51,247200.0,27.3752,27.3881,27.3366,27.3559,247200.0
2011-06-01 15:00:00,42.51,42.66,42.5,42.63,292800.0,27.3559,27.4525,27.3495,27.4332,292800.0
2011-06-01 15:10:00,42.62,42.63,42.49,42.54,223900.0,27.4267,27.4332,27.3431,27.3752,223900.0
2011-06-01 15:20:00,42.54,42.54,42.16,42.28,499600.0,27.3752,27.3752,27.1307,27.2079,499600.0
2011-06-01 15:30:00,42.27,42.34,42.24,42.3,402400.0,27.2015,27.2465,27.1822,27.2208,402400.0
2011-06-01 15:40:00,42.3,42.3,41.93,41.95,746400.0,27.2208,27.2208,26.9827,26.9956,746400.0
2011-06-01 15:50:00,41.96,42.02,41.93,41.98,986800.0,27.002,27.0406,26.9827,27.0149,986800.0
2011-06-02 09:30:00,41.89,42.02,41.64,41.64,1066300.0,26.957,27.0406,26.7961,26.7961,1066300.0
2011-06-02 09:40:00,41.63,41.65,41.4,41.55,777700.0,26.7896,26.8025,26.6416,26.7382,777700.0
2011-06-02 09:50:00,41.53,42.23,41.52,42.18,805700.0,26.7253,27.1758,26.7189,27.1436,805700.0
2011-06-02 10:00:00,42.18,42.33,42.13,42.28,656600.0,27.1436,27.2401,27.1114,27.2079,656600.0
2011-06-02 10:10:00,42.29,42.63,42.29,42.37,1023100.0,27.2144,27.4332,27.2144,27.2659,1023100.0
2011-06-02 10:20:00,42.38,42.39,42.07,42.22,665600.0,27.2723,27.2787,27.0728,27.1693,665600.0
2011-06-02 10:30:00,42.22,42.37,42.16,42.34,349800.0,27.1693,27.2659,27.1307,27.2465,349800.0
2011-06-02 10:40:00,42.35,42.42,42.16,42.26,369900.0,27.253,27.298,27.1307,27.1951,369900.0
2011-06-02 10:50:00,42.26,42.27,42.09,42.1,256200.0,27.1951,27.2015,27.0857,27.0921,256200.0
2011-06-02 11:00:00,42.09,42.09,41.89,41.91,405200.0,27.0857,27.0857,26.957,26.9698,405200.0
2011-06-02 11:10:00,41.91,41.95,41.85,41.91,231500.0,26.9698,26.9956,26.9312,26.9698,231500.0
2011-06-02 11:20:00,41.91,41.98,41.71,41.73,351100.0,26.9698,27.0149,26.8411,26.854,351100.0
2011-06-02 11:30:00,41.74,41.77,41.57,41.58,372500.0,26.8604,26.8797,26.751,26.7575,372500.0
2011-06-02 11:40:00,41.57,41.67,41.45,41.48,364400.0,26.751,26.8154,26.6738,26.6931,364400.0
2011-06-02 11:50:00,41.48,41.66,41.45,41.53,577100.0,26.6931,26.809,26.6738,26.7253,577100.0
2011-06-02 12:00:00,41.54,41.58,41.48,41.58,314000.0,26.7317,26.7575,26.6931,26.7575,314000.0
2011-06-02 12:10:00,41.58,41.8,41.56,41.78,378900.0,26.7575,26.899,26.7446,26.8862,378900.0
2011-06-02 12:20:00,41.78,41.85,41.76,41.79,267500.0,26.8862,26.9312,26.8733,26.8926,267500.0
2011-06-02 12:30:00,41.79,41.8,41.74,41.79,165600.0,26.8926,26.899,26.8604,26.8926,165600.0
2011-06-02 12:40:00,41.8,41.96,41.77,41.95,199500.0,26.899,27.002,26.8797,26.9956,199500.0
2011-06-02 12:50:00,41.95,42.12,41.95,42.04,298600.0,26.9956,27.105,26.9956,27.0535,298600.0
2011-06-02 13:00:00,42.04,42.16,42.04,42.09,183800.0,27.0535,27.1307,27.0535,27.0857,183800.0
2011-06-02 13:10:00,42.09,42.12,42.05,42.11,185800.0,27.0857,27.105,27.0599,27.0985,185800.0
2011-06-02 13:20:00,42.1,42.21,42.08,42.21,186200.0,27.0921,27.1629,27.0792,27.1629,186200.0
2011-06-02 13:30:00,42.2,42.26,42.08,42.1,266400.0,27.1565,27.1951,27.0792,27.0921,266400.0
2011-06-02 13:40:00,42.1,42.17,42.05,42.07,221500.0,27.0921,27.1371,27.0599,27.0728,221500.0
2011-06-02 13:50:00,42.06,42.33,41.99,42.3,365200.0,27.0664,27.2401,27.0213,27.2208,365200.0
2011-06-02 14:00:00,42.29,42.34,42.22,42.23,219100.0,27.2144,27.2465,27.1693,27.1758,219100.0
2011-06-02 14:10:00,42.24,42.42,42.2,42.29,289100.0,27.1822,27.298,27.1565,27.2144,289100.0
2011-06-02 14:20:00,42.3,42.33,42.21,42.29,178000.0,27.2208,27.2401,27.1629,27.2144,178000.0
2011-06-02 14:30:00,42.28,42.35,42.27,42.33,123600.0,27.2079,27.253,27.2015,27.2401,123600.0
2011-06-02 14:40:00,42.33,42.42,42.28,42.41,162700.0,27.2401,27.298,27.2079,27.2916,162700.0
2011-06-02 14:50:00,42.4,42.46,42.4,42.45,215500.0,27.2852,27.3238,27.2852,27.3173,215500.0
2011-06-02 15:00:00,42.45,42.51,42.36,42.36,275500.0,27.3173,27.3559,27.2594,27.2594,275500.0
2011-06-02 15:10:00,42.36,42.4,42.32,42.33,178000.0,27.2594,27.2852,27.2337,27.2401,178000.0
2011-06-02 15:20:00,42.33,42.36,42.3,42.33,250200.0,27.2401,27.2594,27.2208,27.2401,250200.0
2011-06-02 15:30:00,42.33,42.39,42.11,42.14,471400.0,27.2401,27.2787,27.0985,27.1178,471400.0
2011-06-02 15:40:00,42.15,42.23,42.12,42.15,253800.0,27.1243,27.1758,27.105,27.1243,253800.0
2011-06-02 15:50:00,42.15,42.2,42.09,42.2,509200.0,27.1243,27.1565,27.0857,27.1565,509200.0
2011-06-03 09:30:00,41.74,41.83,41.3,41.63,1118700.0,26.8604,26.9184,26.5773,26.7896,1118700.0
2011-06-03 09:40:00,41.62,42.18,41.56,41.95,777800.0,26.7832,27.1436,26.7446,26.9956,777800.0
2011-06-03 09:50:00,41.95,42.0,41.78,41.84,506100.0,26.9956,27.0277,26.8862,26.9248,506100.0
2011-06-03 10:00:00,41.83,42.4,41.83,42.4,692700.0,26.9184,27.2852,26.9184,27.2852,692700.0
2011-06-03 10:10:00,42.4,42.44,42.18,42.23,503100.0,27.2852,27.3109,27.1436,27.1758,503100.0
2011-06-03 10:20:00,42.23,42.44,42.2,42.43,376300.0,27.1758,27.3109,27.1565,27.3045,376300.0
2011-06-03 10:30:00,42.43,42.55,42.38,42.45,521000.0,27.3045,27.3817,27.2723,27.3173,521000.0
2011-06-03 10:40:00,42.45,42.54,42.37,42.38,343000.0,27.3173,27.3752,27.2659,27.2723,343000.0
2011-06-03 10:50:00,42.37,42.46,42.36,42.44,254500.0,27.2659,27.3238,27.2594,27.3109,254500.0
2011-06-03 11:00:00,42.45,42.55,42.37,42.42,329700.0,27.3173,27.3817,27.2659,27.298,329700.0
2011-06-03 11:10:00,42.42,42.5,42.38,42.42,311600.0,27.298,27.3495,27.2723,27.298,311600.0
2011-06-03 11:20:00,42.41,42.57,42.37,42.37,386600.0,27.2916,27.3946,27.2659,27.2659,386600.0
2011-06-03 11:30:00,42.38,42.42,42.24,42.26,289400.0,27.2723,27.298,27.1822,27.1951,289400.0
2011-06-03 11:40:00,42.26,42.33,42.2,42.32,286000.0,27.1951,27.2401,27.1565,27.2337,286000.0
2011-06-03 11:50:00,42.32,42.45,42.28,42.45,252500.0,27.2337,27.3173,27.2079,27.3173,252500.0
2011-06-03 12:00:00,42.44,42.53,42.38,42.43,240300.0,27.3109,27.3688,27.2723,27.3045,240300.0
2011-06-03 12:10:00,42.42,42.46,42.39,42.44,113500.0,27.298,27.3238,27.2787,27.3109,113500.0
2011-06-03 12:20:00,42.44,42.55,42.43,42.45,308700.0,27.3109,27.3817,27.3045,27.3173,308700.0
2011-06-03 12:30:00,42.44,42.57,42.37,42.52,356800.0,27.3109,27.3946,27.2659,27.3624,356800.0
2011-06-03 12:40:00,42.52,42.76,42.52,42.72,450800.0,27.3624,27.5168,27.3624,27.4911,450800.0
2011-06-03 12:50:00,42.72,42.73,42.63,42.71,266300.0,27.4911,27.4975,27.4332,27.4846,266300.0
2011-06-03 13:00:00,42.7,42.71,42.65,42.65,186200.0,27.4782,27.4846,27.446,27.446,186200.0
2011-06-03 13:10:00,42.65,42.68,42.63,42.65,240600.0,27.446,27.4653,27.4332,27.446,240600.0
2011-06-03 13:20:00,42.65,42.69,42.51,42.55,306700.0,27.446,27.4718,27.3559,27.3817,306700.0
2011-06-03 13:30:00,42.55,42.56,42.44,42.5,275800.0,27.3817,27.3881,27.3109,27.3495,275800.0
2011-06-03 13:40:00,42.5,42.57,42.49,42.52,120700.0,27.3495,27.3946,27.3431,27.3624,120700.0
2011-06-03 13:50:00,42.53,42.61,42.48,42.5,162800.0,27.3688,27.4203,27.3366,27.3495,162800.0
2011-06-03 14:00:00,42.49,42.51,42.44,42.47,309000.0,27.3431,27.3559,27.3109,27.3302,309000.0
2011-06-03 14:10:00,42.46,42.56,42.41,42.56,285100.0,27.3238,27.3881,27.2916,27.3881,285100.0
2011-06-03 14:20:00,42.56,42.6,42.52,42.53,247100.0,27.3881,27.4139,27.3624,27.3688,247100.0
2011-06-03 14:30:00,42.53,42.6,42.45,42.46,327800.0,27.3688,27.4139,27.3173,27.3238,327800.0
2011-06-03 14:40:00,42.46,42.6,42.45,42.6,244500.0,27.3238,27.4139,27.3173,27.4139,244500.0
2011-06-03 14:50:00,42.6,42.62,42.34,42.35,349400.0,27.4139,27.4267,27.2465,27.253,349400.0
2011-06-03 15:00:00,42.36,42.38,42.15,42.16,600800.0,27.2594,27.2723,27.1243,27.1307,600800.0
2011-06-03 15:10:00,42.17,42.2,42.04,42.04,489400.0,27.1371,27.1565,27.0535,27.0535,489400.0
2011-06-03 15:20:00,42.03,42.1,42.0,42.03,424900.0,27.0471,27.0921,27.0277,27.0471,424900.0
2011-06-03 15:30:00,42.02,42.17,42.01,42.16,336900.0,27.0406,27.1371,27.0342,27.1307,336900.0
2011-06-03 15:40:00,42.16,42.23,42.12,42.16,470300.0,27.1307,27.1758,27.105,27.1307,470300.0
2011-06-03 15:50:00,42.16,42.16,42.04,42.09,600500.0,27.1307,27.1307,27.0535,27.0857,600500.0
2011-06-06 09:30:00,41.79,42.65,41.79,42.62,773300.0,26.8926,27.446,26.8926,27.4267,773300.0
2011-06-06 09:40:00,42.64,42.68,42.13,42.15,716100.0,27.4396,27.4653,27.1114,27.1243,716100.0
2011-06-06 09:50:00,42.14,42.14,41.83,42.03,724300.0,27.1178,27.1178,26.9184,27.0471,724300.0
2011-06-06 10:00:00,42.03,42.12,41.56,41.6,736200.0,27.0471,27.105,26.7446,26.7703,736200.0
2011-06-06 10:10:00,41.6,41.79,41.54,41.58,473000.0,26.7703,26.8926,26.7317,26.7575,473000.0
2011-06-06 10:20:00,41.58,41.9,41.52,41.89,571800.0,26.7575,26.9634,26.7189,26.957,571800.0
2011-06-06 10:30:00,41.89,41.99,41.61,41.62,405000.0,26.957,27.0213,26.7768,26.7832,405000.0
2011-06-06 10:40:00,41.61,41.64,41.2,41.24,766400.0,26.7768,26.7961,26.5129,26.5387,766400.0
2011-06-06 10:50:00,41.24,41.37,41.2,41.3,576000.0,26.5387,26.6223,26.5129,26.5773,576000.0
2011-06-06 11:00:00,41.31,41.36,41.15,41.31,532700.0,26.5837,26.6159,26.4808,26.5837,532700.0
2011-06-06 11:10:00,41.3,41.5,41.3,41.32,477600.0,26.5773,26.706,26.5773,26.5902,477600.0
2011-06-06 11:20:00,41.31,41.6,41.31,41.58,303200.0,26.5837,26.7703,26.5837,26.7575,303200.0
2011-06-06 11:30:00,41.58,41.75,41.5,41.75,322400.0,26.7575,26.8669,26.706,26.8669,322400.0
2011-06-06 11:40:00,41.75,41.77,41.62,41.65,252700.0,26.8669,26.8797,26.7832,26.8025,252700.0
2011-06-06 11:50:00,41.65,41.71,41.55,41.66,178400.0,26.8025,26.8411,26.7382,26.809,178400.0
2011-06-06 12:00:00,41.65,41.65,41.45,41.52,189700.0,26.8025,26.8025,26.6738,26.7189,189700.0
2011-06-06 12:10:00,41.53,41.54,41.4,41.41,172500.0,26.7253,26.7317,26.6416,26.6481,172500.0
2011-06-06 12:20:00,41.41,41.47,41.4,41.44,83300.0,26.6481,26.6867,26.6416,26.6674,83300.0
2011-06-06 12:30:00,41.44,41.45,41.29,41.34,233200.0,26.6674,26.6738,26.5709,26.603,233200.0
2011-06-06 12:40:00,41.33,41.34,41.19,41.22,170100.0,26.5966,26.603,26.5065,26.5258,170100.0
2011-06-06 12:50:00,41.21,41.37,41.2,41.37,165900.0,26.5194,26.6223,26.5129,26.6223,165900.0
2011-06-06 13:00:00,41.37,41.39,41.26,41.31,189300.0,26.6223,26.6352,26.5515,26.5837,189300.0
2011-06-06 13:10:00,41.3,41.45,41.3,41.38,187100.0,26.5773,26.6738,26.5773,26.6288,187100.0
2011-06-06 13:20:00,41.38,41.39,41.22,41.31,183100.0,26.6288,26.6352,26.5258,26.5837,183100.0
2011-06-06 13:30:00,41.31,41.31,41.15,41.24,237900.0,26.5837,26.5837,26.4808,26.5387,237900.0
2011-06-06 13:40:00,41.23,41.23,41.06,41.13,309300.0,26.5322,26.5322,26.4228,26.4679,309300.0
2011-06-06 13:50:00,41.12,41.17,41.01,41.04,240300.0,26.4615,26.4936,26.3907,26.41,240300.0
2011-06-06 14:00:00,41.04,41.09,40.95,41.0,379600.0,26.41,26.4421,26.3521,26.3842,379600.0
2011-06-06 14:10:00,40.99,41.05,40.93,41.05,208500.0,26.3778,26.4164,26.3392,26.4164,208500.0
2011-06-06 14:20:00,41.05,41.12,41.0,41.01,163800.0,26.4164,26.4615,26.3842,26.3907,163800.0
2011-06-06 14:30:00,41.0,41.01,40.77,40.77,308100.0,26.3842,26.3907,26.2362,26.2362,308100.0
2011-06-06 14:40:00,40.77,40.78,40.68,40.75,346600.0,26.2362,26.2427,26.1783,26.2234,346600.0
2011-06-06 14:50:00,40.75,40.78,40.5,40.57,589000.0,26.2234,26.2427,26.0625,26.1075,589000.0
2011-06-06 15:00:00,40.56,40.68,40.46,40.48,387300.0,26.1011,26.1783,26.0367,26.0496,387300.0
2011-06-06 15:10:00,40.48,40.48,40.32,40.33,583800.0,26.0496,26.0496,25.9466,25.9531,583800.0
2011-06-06 15:20:00,40.33,40.35,40.2,40.29,566500.0,25.9531,25.9659,25.8694,25.9273,566500.0
2011-06-06 15:30:00,40.3,40.64,40.3,40.46,775400.0,25.9338,26.1526,25.9338,26.0367,775400.0
2011-06-06 15:40:00,40.47,40.67,40.46,40.55,659500.0,26.0432,26.1719,26.0367,26.0946,659500.0
2011-06-06 15:50:00,40.55,40.55,40.4,40.41,983200.0,26.0946,26.0946,25.9981,26.0046,983200.0
2011-06-07 09:30:00,40.62,40.9,40.55,40.73,602100.0,26.1397,26.3199,26.0946,26.2105,602100.0
2011-06-07 09:40:00,40.73,40.76,40.4,40.57,874900.0,26.2105,26.2298,25.9981,26.1075,874900.0
2011-06-07 09:50:00,40.56,40.69,40.52,40.6,343200.0,26.1011,26.1847,26.0753,26.1268,343200.0
2011-06-07 10:00:00,40.6,40.65,40.49,40.51,483400.0,26.1268,26.159,26.056,26.0689,483400.0
2011-06-07 10:10:00,40.5,40.99,40.5,40.98,556500.0,26.0625,26.3778,26.0625,26.3714,556500.0
2011-06-07 10:20:00,40.98,41.0,40.75,40.78,367300.0,26.3714,26.3842,26.2234,26.2427,367300.0
2011-06-07 10:30:00,40.79,41.02,40.75,41.0,381600.0,26.2491,26.3971,26.2234,26.3842,381600.0
2011-06-07 10:40:00,41.01,41.09,40.92,41.01,254500.0,26.3907,26.4421,26.3327,26.3907,254500.0
2011-06-07 10:50:00,41.01,41.05,40.91,40.92,282600.0,26.3907,26.4164,26.3263,26.3327,282600.0
2011-06-07 11:00:00,40.91,40.92,40.77,40.81,293100.0,26.3263,26.3327,26.2362,26.262,293100.0
2011-06-07 11:10:00,40.8,40.86,40.7,40.86,324900.0,26.2555,26.2941,26.1912,26.2941,324900.0
2011-06-07 11:20:00,40.85,40.85,40.49,40.5,358400.0,26.2877,26.2877,26.056,26.0625,358400.0
2011-06-07 11:30:00,40.51,40.51,40.1,40.25,930100.0,26.0689,26.0689,25.8051,25.9016,930100.0
2011-06-07 11:40:00,40.26,40.51,40.25,40.45,599400.0,25.908,26.0689,25.9016,26.0303,599400.0
2011-06-07 11:50:00,40.45,40.67,40.44,40.58,450000.0,26.0303,26.1719,26.0239,26.114,450000.0
2011-06-07 12:00:00,40.58,40.59,40.39,40.52,395900.0,26.114,26.1204,25.9917,26.0753,395900.0
2011-06-07 12:10:00,40.52,40.55,40.28,40.38,430800.0,26.0753,26.0946,25.9209,25.9853,430800.0
2011-06-07 12:20:00,40.37,40.51,40.3,40.38,471300.0,25.9788,26.0689,25.9338,25.9853,471300.0
2011-06-07 12:30:00,40.37,40.48,40.27,40.3,368600.0,25.9788,26.0496,25.9145,25.9338,368600.0
2011-06-07 12:40:00,40.29,40.41,40.1,40.18,474000.0,25.9273,26.0046,25.8051,25.8565,474000.0
2011-06-07 12:50:00,40.18,40.3,40.16,40.27,260100.0,25.8565,25.9338,25.8437,25.9145,260100.0
2011-06-07 13:00:00,40.27,40.45,40.23,40.45,236000.0,25.9145,26.0303,25.8887,26.0303,236000.0
2011-06-07 13:10:00,40.45,40.6,40.44,40.59,310200.0,26.0303,26.1268,26.0239,26.1204,310200.0
2011-06-07 13:20:00,40.6,40.67,40.51,40.53,280700.0,26.1268,26.1719,26.0689,26.0818,280700.0
2011-06-07 13:30:00,40.53,40.59,40.51,40.56,164100.0,26.0818,26.1204,26.0689,26.1011,164100.0
2011-06-07 13:40:00,40.55,40.59,40.49,40.57,238400.0,26.0946,26.1204,26.056,26.1075,238400.0
2011-06-07 13:50:00,40.57,40.65,40.54,40.57,234600.0,26.1075,26.159,26.0882,26.1075,234600.0
2011-06-07 14:00:00,40.57,40.65,40.49,40.65,384700.0,26.1075,26.159,26.056,26.159,384700.0
2011-06-07 14:10:00,40.65,40.9,40.62,40.87,402900.0,26.159,26.3199,26.1397,26.3006,402900.0
2011-06-07 14:20:00,40.87,40.9,40.74,40.79,432300.0,26.3006,26.3199,26.2169,26.2491,432300.0
2011-06-07 14:30:00,40.78,40.8,40.62,40.78,319700.0,26.2427,26.2555,26.1397,26.2427,319700.0
2011-06-07 14:40:00,40.78,40.88,40.7,40.83,285300.0,26.2427,26.307,26.1912,26.2748,285300.0
2011-06-07 14:50:00,40.84,40.85,40.75,40.83,260400.0,26.2813,26.2877,26.2234,26.2748,260400.0
2011-06-07 15:00:00,40.82,40.82,40.63,40.63,260700.0,26.2684,26.2684,26.1461,26.1461,260700.0
2011-06-07 15:10:00,40.62,40.66,40.53,40.54,213500.0,26.1397,26.1654,26.0818,26.0882,213500.0
2011-06-07 15:20:00,40.54,40.68,40.46,40.59,289300.0,26.0882,26.1783,26.0367,26.1204,289300.0
2011-06-07 15:30:00,40.59,40.63,40.46,40.58,411100.0,26.1204,26.1461,26.0367,26.114,411100.0
2011-06-07 15:40:00,40.58,40.62,40.47,40.54,448700.0,26.114,26.1397,26.0432,26.0882,448700.0
2011-06-07 15:50:00,40.53,40.53,40.28,40.32,960100.0,26.0818,26.0818,25.9209,25.9466,960100.0
2011-06-08 09:30:00,40.45,40.81,40.21,40.53,810200.0,26.0303,26.262,25.8759,26.0818,810200.0
2011-06-08 09:40:00,40.55,40.73,40.38,40.44,448300.0,26.0946,26.2105,25.9853,26.0239,448300.0
2011-06-08 09:50:00,40.45,40.57,40.12,40.26,536700.0,26.0303,26.1075,25.8179,25.908,536700.0
2011-06-08 10:00:00,40.27,40.33,40.03,40.28,760300.0,25.9145,25.9531,25.76,25.9209,760300.0
2011-06-08 10:10:00,40.27,40.38,40.17,40.26,568700.0,25.9145,25.9853,25.8501,25.908,568700.0
2011-06-08 10:20:00,40.25,40.34,40.05,40.27,411100.0,25.9016,25.9595,25.7729,25.9145,411100.0
2011-06-08 10:30:00,40.27,40.3,39.96,39.98,594800.0,25.9145,25.9338,25.715,25.7278,594800.0
2011-06-08 10:40:00,39.97,40.27,39.91,40.19,694800.0,25.7214,25.9145,25.6828,25.863,694800.0
2011-06-08 10:50:00,40.19,40.21,40.07,40.13,298300.0,25.863,25.8759,25.7858,25.8244,298300.0
2011-06-08 11:00:00,40.13,40.31,40.13,40.26,381100.0,25.8244,25.9402,25.8244,25.908,381100.0
2011-06-08 11:10:00,40.25,40.25,40.07,40.08,473700.0,25.9016,25.9016,25.7858,25.7922,473700.0
2011-06-08 11:20:00,40.08,40.21,40.06,40.18,393500.0,25.7922,25.8759,25.7793,25.8565,393500.0
2011-06-08 11:30:00,40.17,40.36,40.16,40.33,490400.0,25.8501,25.9724,25.8437,25.9531,490400.0
2011-06-08 11:40:00,40.32,40.39,40.27,40.37,363300.0,25.9466,25.9917,25.9145,25.9788,363300.0
2011-06-08 11:50:00,40.38,40.5,40.32,40.49,300600.0,25.9853,26.0625,25.9466,26.056,300600.0
2011-06-08 12:00:00,40.49,40.54,40.4,40.46,261400.0,26.056,26.0882,25.9981,26.0367,261400.0
2011-06-08 12:10:00,40.46,40.5,40.38,40.43,238500.0,26.0367,26.0625,25.9853,26.0174,238500.0
2011-06-08 12:20:00,40.43,40.45,40.19,40.3,412400.0,26.0174,26.0303,25.863,25.9338,412400.0
2011-06-08 12:30:00,40.31,40.34,40.18,40.27,304500.0,25.9402,25.9595,25.8565,25.9145,304500.0
2011-06-08 12:40:00,40.27,40.45,40.23,40.37,266400.0,25.9145,26.0303,25.8887,25.9788,266400.0
2011-06-08 12:50:00,40.38,40.55,40.35,40.55,249100.0,25.9853,26.0946,25.9659,26.0946,249100.0
2011-06-08 13:00:00,40.54,40.58,40.48,40.51,289900.0,26.0882,26.114,26.0496,26.0689,289900.0
2011-06-08 13:10:00,40.51,40.52,40.45,40.48,142900.0,26.0689,26.0753,26.0303,26.0496,142900.0
2011-06-08 13:20:00,40.48,40.51,40.4,40.47,157800.0,26.0496,26.0689,25.9981,26.0432,157800.0
2011-06-08 13:30:00,40.46,40.46,40.14,40.19,397800.0,26.0367,26.0367,25.8308,25.863,397800.0
2011-06-08 13:40:00,40.19,40.22,40.14,40.17,326400.0,25.863,25.8823,25.8308,25.8501,326400.0
2011-06-08 13:50:00,40.17,40.18,39.97,40.02,485100.0,25.8501,25.8565,25.7214,25.7536,485100.0
2011-06-08 14:00:00,40.01,40.1,39.93,39.95,725100.0,25.7471,25.8051,25.6957,25.7085,725100.0
2011-06-08 14:10:00,39.95,40.08,39.91,40.06,518400.0,25.7085,25.7922,25.6828,25.7793,518400.0
2011-06-08 14:20:00,40.06,40.08,39.86,39.86,336200.0,25.7793,25.7922,25.6506,25.6506,336200.0
2011-06-08 14:30:00,39.86,40.16,39.86,40.06,442600.0,25.6506,25.8437,25.6506,25.7793,442600.0
2011-06-08 14:40:00,40.06,40.15,40.04,40.05,193100.0,25.7793,25.8372,25.7665,25.7729,193100.0
2011-06-08 14:50:00,40.05,40.1,40.03,40.05,209600.0,25.7729,25.8051,25.76,25.7729,209600.0
2011-06-08 15:00:00,40.07,40.1,40.02,40.07,213700.0,25.7858,25.8051,25.7536,25.7858,213700.0
2011-06-08 15:10:00,40.07,40.09,39.92,39.99,519100.0,25.7858,25.7986,25.6892,25.7343,519100.0
2011-06-08 15:20:00,39.99,40.05,39.95,39.96,550500.0,25.7343,25.7729,25.7085,25.715,550500.0
2011-06-08 15:30:00,39.96,40.1,39.95,40.03,511400.0,25.715,25.8051,25.7085,25.76,511400.0
2011-06-08 15:40:00,40.02,40.22,39.98,40.16,796300.0,25.7536,25.8823,25.7278,25.8437,796300.0
2011-06-08 15:50:00,40.16,40.19,40.0,40.02,1051300.0,25.8437,25.863,25.7407,25.7536,1051300.0
2011-06-09 09:30:00,40.26,40.3,39.8,40.28,774900.0,25.908,25.9338,25.612,25.9209,774900.0
2011-06-09 09:40:00,40.29,40.54,40.09,40.2,537800.0,25.9273,26.0882,25.7986,25.8694,537800.0
2011-06-09 09:50:00,40.19,40.24,39.93,40.03,355300.0,25.863,25.8952,25.6957,25.76,355300.0
2011-06-09 10:00:00,40.02,40.14,39.92,40.01,302700.0,25.7536,25.8308,25.6892,25.7471,302700.0
2011-06-09 10:10:00,40.02,40.12,39.93,39.95,289700.0,25.7536,25.8179,25.6957,25.7085,289700.0
2011-06-09 10:20:00,39.94,40.06,39.86,40.0,353200.0,25.7021,25.7793,25.6506,25.7407,353200.0
2011-06-09 10:30:00,39.99,40.06,39.82,39.83,403600.0,25.7343,25.7793,25.6249,25.6313,403600.0
2011-06-09 10:40:00,39.82,39.9,39.61,39.82,703800.0,25.6249,25.6764,25.4897,25.6249,703800.0
2011-06-09 10:50:00,39.82,39.88,39.68,39.8,332900.0,25.6249,25.6635,25.5348,25.612,332900.0
2011-06-09 11:00:00,39.8,39.9,39.71,39.79,299300.0,25.612,25.6764,25.5541,25.6056,299300.0
2011-06-09 11:10:00,39.79,39.86,39.73,39.82,172400.0,25.6056,25.6506,25.567,25.6249,172400.0
2011-06-09 11:20:00,39.82,39.88,39.66,39.75,242800.0,25.6249,25.6635,25.5219,25.5798,242800.0
2011-06-09 11:30:00,39.74,39.9,39.72,39.82,211600.0,25.5734,25.6764,25.5605,25.6249,211600.0
2011-06-09 11:40:00,39.82,39.88,39.77,39.83,184100.0,25.6249,25.6635,25.5927,25.6313,184100.0
2011-06-09 11:50:00,39.83,39.88,39.73,39.73,185200.0,25.6313,25.6635,25.567,25.567,185200.0
2011-06-09 12:00:00,39.72,39.8,39.72,39.75,128300.0,25.5605,25.612,25.5605,25.5798,128300.0
2011-06-09 12:10:00,39.76,39.76,39.7,39.74,139900.0,25.5863,25.5863,25.5477,25.5734,139900.0
2011-06-09 12:20:00,39.74,39.74,39.58,39.63,251400.0,25.5734,25.5734,25.4704,25.5026,251400.0
2011-06-09 12:30:00,39.63,39.74,39.61,39.74,229500.0,25.5026,25.5734,25.4897,25.5734,229500.0
2011-06-09 12:40:00,39.74,39.84,39.69,39.79,195000.0,25.5734,25.6378,25.5412,25.6056,195000.0
2011-06-09 12:50:00,39.8,39.8,39.7,39.72,187900.0,25.612,25.612,25.5477,25.5605,187900.0
2011-06-09 13:00:00,39.71,39.74,39.63,39.66,264100.0,25.5541,25.5734,25.5026,25.5219,264100.0
2011-06-09 13:10:00,39.66,39.79,39.66,39.75,173400.0,25.5219,25.6056,25.5219,25.5798,173400.0
2011-06-09 13:20:00,39.76,39.8,39.68,39.69,130500.0,25.5863,25.612,25.5348,25.5412,130500.0
2011-06-09 13:30:00,39.68,39.69,39.51,39.52,361700.0,25.5348,25.5412,25.4254,25.4318,361700.0
2011-06-09 13:40:00,39.53,39.57,39.5,39.55,214600.0,25.4383,25.464,25.419,25.4511,214600.0
2011-06-09 13:50:00,39.54,39.64,39.54,39.55,245500.0,25.4447,25.509,25.4447,25.4511,245500.0
2011-06-09 14:00:00,39.55,39.59,39.49,39.52,279800.0,25.4511,25.4769,25.4125,25.4318,279800.0
2011-06-09 14:10:00,39.52,39.63,39.49,39.62,234600.0,25.4318,25.5026,25.4125,25.4962,234600.0
2011-06-09 14:20:00,39.63,39.67,39.57,39.58,154100.0,25.5026,25.5284,25.464,25.4704,154100.0
2011-06-09 14:30:00,39.59,39.62,39.52,39.54,146600.0,25.4769,25.4962,25.4318,25.4447,146600.0
2011-06-09 14:40:00,39.54,39.59,39.51,39.53,175300.0,25.4447,25.4769,25.4254,25.4383,175300.0
2011-06-09 14:50:00,39.53,39.55,39.51,39.53,216700.0,25.4383,25.4511,25.4254,25.4383,216700.0
2011-06-09 15:00:00,39.54,39.61,39.53,39.61,301100.0,25.4447,25.4897,25.4383,25.4897,301100.0
2011-06-09 15:10:00,39.61,39.8,39.59,39.74,642000.0,25.4897,25.612,25.4769,25.5734,642000.0
2011-06-09 15:20:00,39.74,39.81,39.72,39.74,247200.0,25.5734,25.6184,25.5605,25.5734,247200.0
2011-06-09 15:30:00,39.74,39.84,39.67,39.8,313200.0,25.5734,25.6378,25.5284,25.612,313200.0
2011-06-09 15:40:00,39.81,39.84,39.62,39.69,478900.0,25.6184,25.6378,25.4962,25.5412,478900.0
2011-06-09 15:50:00,39.68,39.7,39.6,39.63,947500.0,25.5348,25.5477,25.4833,25.5026,947500.0
2011-06-10 09:30:00,39.64,39.64,39.29,39.41,534500.0,25.509,25.509,25.2838,25.361,534500.0
2011-06-10 09:40:00,39.41,39.56,39.19,39.46,655400.0,25.361,25.4576,25.2195,25.3932,655400.0
2011-06-10 09:50:00,39.46,39.52,39.21,39.28,553000.0,25.3932,25.4318,25.2323,25.2774,553000.0
2011-06-10 10:00:00,39.28,39.33,38.7,38.77,1352700.0,25.2774,25.3096,24.9041,24.9492,1352700.0
2011-06-10 10:10:00,38.78,39.05,38.68,39.0,664300.0,24.9556,25.1294,24.8913,25.0972,664300.0
2011-06-10 10:20:00,38.99,39.08,38.77,38.85,540900.0,25.0908,25.1487,24.9492,25.0007,540900.0
2011-06-10 10:30:00,38.85,38.9,38.7,38.82,509600.0,25.0007,25.0328,24.9041,24.9814,509600.0
2011-06-10 10:40:00,38.82,38.83,38.65,38.7,610500.0,24.9814,24.9878,24.872,24.9041,610500.0
2011-06-10 10:50:00,38.7,38.7,38.51,38.52,631900.0,24.9041,24.9041,24.7819,24.7883,631900.0
2011-06-10 11:00:00,38.52,38.55,38.28,38.3,814300.0,24.7883,24.8076,24.6339,24.6467,814300.0
2011-06-10 11:10:00,38.3,38.32,38.2,38.27,823700.0,24.6467,24.6596,24.5824,24.6274,823700.0
2011-06-10 11:20:00,38.27,38.58,38.26,38.41,538000.0,24.6274,24.8269,24.621,24.7175,538000.0
2011-06-10 11:30:00,38.4,38.51,38.31,38.38,429100.0,24.7111,24.7819,24.6532,24.6982,429100.0
2011-06-10 11:40:00,38.38,38.66,38.38,38.65,326700.0,24.6982,24.8784,24.6982,24.872,326700.0
2011-06-10 11:50:00,38.64,38.64,38.4,38.5,277100.0,24.8655,24.8655,24.7111,24.7754,277100.0
2011-06-10 12:00:00,38.51,38.64,38.5,38.62,327400.0,24.7819,24.8655,24.7754,24.8527,327400.0
2011-06-10 12:10:00,38.62,38.65,38.55,38.61,304100.0,24.8527,24.872,24.8076,24.8462,304100.0
2011-06-10 12:20:00,38.62,38.72,38.58,38.67,255000.0,24.8527,24.917,24.8269,24.8848,255000.0
2011-06-10 12:30:00,38.67,38.82,38.64,38.76,291000.0,24.8848,24.9814,24.8655,24.9428,291000.0
2011-06-10 12:40:00,38.76,38.88,38.71,38.87,322100.0,24.9428,25.02,24.9106,25.0135,322100.0
2011-06-10 12:50:00,38.87,38.96,38.86,38.95,620900.0,25.0135,25.0715,25.0071,25.065,620900.0
2011-06-10 13:00:00,38.95,38.96,38.82,38.87,348300.0,25.065,25.0715,24.9814,25.0135,348300.0
2011-06-10 13:10:00,38.87,38.89,38.67,38.75,316200.0,25.0135,25.0264,24.8848,24.9363,316200.0
2011-06-10 13:20:00,38.75,38.89,38.75,38.86,246900.0,24.9363,25.0264,24.9363,25.0071,246900.0
2011-06-10 13:30:00,38.86,38.87,38.63,38.71,387800.0,25.0071,25.0135,24.8591,24.9106,387800.0
2011-06-10 13:40:00,38.7,38.75,38.63,38.68,374900.0,24.9041,24.9363,24.8591,24.8913,374900.0
2011-06-10 13:50:00,38.68,38.68,38.54,38.56,292400.0,24.8913,24.8913,24.8012,24.814,292400.0
2011-06-10 14:00:00,38.55,39.03,38.55,38.88,567600.0,24.8076,25.1165,24.8076,25.02,567600.0
2011-06-10 14:10:00,38.89,39.13,38.83,39.12,503500.0,25.0264,25.1809,24.9878,25.1744,503500.0
2011-06-10 14:20:00,39.12,39.13,38.92,38.99,320800.0,25.1744,25.1809,25.0457,25.0908,320800.0
2011-06-10 14:30:00,38.98,39.08,38.93,38.93,261200.0,25.0843,25.1487,25.0521,25.0521,261200.0
2011-06-10 14:40:00,38.93,39.08,38.93,39.04,245000.0,25.0521,25.1487,25.0521,25.1229,245000.0
2011-06-10 14:50:00,39.04,39.22,39.02,39.22,275700.0,25.1229,25.2388,25.1101,25.2388,275700.0
2011-06-10 15:00:00,39.22,39.24,38.99,39.09,415300.0,25.2388,25.2516,25.0908,25.1551,415300.0
2011-06-10 15:10:00,39.09,39.25,39.05,39.18,367300.0,25.1551,25.2581,25.1294,25.213,367300.0
2011-06-10 15:20:00,39.19,39.21,39.0,39.02,348300.0,25.2195,25.2323,25.0972,25.1101,348300.0
2011-06-10 15:30:00,39.01,39.1,38.95,38.98,519000.0,25.1036,25.1615,25.065,25.0843,519000.0
2011-06-10 15:40:00,38.98,39.02,38.78,38.85,562700.0,25.0843,25.1101,24.9556,25.0007,562700.0
2011-06-10 15:50:00,38.84,38.87,38.76,38.78,965400.0,24.9942,25.0135,24.9428,24.9556,965400.0
2011-06-13 09:30:00,38.98,39.39,38.89,39.2,756000.0,25.0843,25.3482,25.0264,25.2259,756000.0
2011-06-13 09:40:00,39.21,39.33,39.18,39.31,510700.0,25.2323,25.3096,25.213,25.2967,510700.0
2011-06-13 09:50:00,39.3,39.35,39.12,39.3,505000.0,25.2903,25.3224,25.1744,25.2903,505000.0
2011-06-13 10:00:00,39.3,39.5,39.29,39.31,678800.0,25.2903,25.419,25.2838,25.2967,678800.0
2011-06-13 10:10:00,39.3,39.3,38.79,38.93,643000.0,25.2903,25.2903,24.9621,25.0521,643000.0
2011-06-13 10:20:00,38.93,39.06,38.83,38.9,347200.0,25.0521,25.1358,24.9878,25.0328,347200.0
2011-06-13 10:30:00,38.91,38.93,38.67,38.74,426900.0,25.0393,25.0521,24.8848,24.9299,426900.0
2011-06-13 10:40:00,38.74,38.76,38.57,38.65,388300.0,24.9299,24.9428,24.8205,24.872,388300.0
2011-06-13 10:50:00,38.65,38.81,38.64,38.79,341800.0,24.872,24.9749,24.8655,24.9621,341800.0
2011-06-13 11:00:00,38.79,38.81,38.67,38.73,304200.0,24.9621,24.9749,24.8848,24.9234,304200.0
2011-06-13 11:10:00,38.72,38.81,38.71,38.79,247000.0,24.917,24.9749,24.9106,24.9621,247000.0
2011-06-13 11:20:00,38.8,38.9,38.73,38.81,318700.0,24.9685,25.0328,24.9234,24.9749,318700.0
2011-06-13 11:30:00,38.8,38.89,38.65,38.66,250200.0,24.9685,25.0264,24.872,24.8784,250200.0
2011-06-13 11:40:00,38.65,38.71,38.46,38.46,632100.0,24.872,24.9106,24.7497,24.7497,632100.0
2011-06-13 11:50:00,38.46,38.58,38.42,38.5,281000.0,24.7497,24.8269,24.724,24.7754,281000.0
2011-06-13 12:00:00,38.51,38.53,38.38,38.4,267100.0,24.7819,24.7947,24.6982,24.7111,267100.0
2011-06-13 12:10:00,38.39,38.47,38.36,38.42,309100.0,24.7046,24.7561,24.6853,24.724,309100.0
2011-06-13 12:20:00,38.41,38.5,38.39,38.48,239400.0,24.7175,24.7754,24.7046,24.7626,239400.0
2011-06-13 12:30:00,38.48,38.63,38.47,38.61,210500.0,24.7626,24.8591,24.7561,24.8462,210500.0
2011-06-13 12:40:00,38.61,38.62,38.48,38.54,154800.0,24.8462,24.8527,24.7626,24.8012,154800.0
2011-06-13 12:50:00,38.54,38.58,38.43,38.48,172400.0,24.8012,24.8269,24.7304,24.7626,172400.0
2011-06-13 13:00:00,38.47,38.47,38.2,38.25,362700.0,24.7561,24.7561,24.5824,24.6146,362700.0
2011-06-13 13:10:00,38.26,38.52,38.26,38.52,243000.0,24.621,24.7883,24.621,24.7883,243000.0
2011-06-13 13:20:00,38.52,38.69,38.41,38.63,385200.0,24.7883,24.8977,24.7175,24.8591,385200.0
2011-06-13 13:30:00,38.62,38.73,38.6,38.7,266700.0,24.8527,24.9234,24.8398,24.9041,266700.0
2011-06-13 13:40:00,38.71,38.86,38.71,38.79,336500.0,24.9106,25.0071,24.9106,24.9621,336500.0
2011-06-13 13:50:00,38.8,38.98,38.77,38.97,270300.0,24.9685,25.0843,24.9492,25.0779,270300.0
2011-06-13 14:00:00,38.97,39.09,38.92,39.06,353600.0,25.0779,25.1551,25.0457,25.1358,353600.0
2011-06-13 14:10:00,39.06,39.14,38.97,38.99,364500.0,25.1358,25.1873,25.0779,25.0908,364500.0
2011-06-13 14:20:00,38.99,39.02,38.92,38.92,184500.0,25.0908,25.1101,25.0457,25.0457,184500.0
2011-06-13 14:30:00,38.92,38.95,38.82,38.86,265600.0,25.0457,25.065,24.9814,25.0071,265600.0
2011-06-13 14:40:00,38.86,39.02,38.79,39.01,327700.0,25.0071,25.1101,24.9621,25.1036,327700.0
2011-06-13 14:50:00,39.01,39.01,38.81,38.85,163100.0,25.1036,25.1036,24.9749,25.0007,163100.0
2011-06-13 15:00:00,38.84,39.0,38.79,38.86,283200.0,24.9942,25.0972,24.9621,25.0071,283200.0
2011-06-13 15:10:00,38.86,38.96,38.74,38.82,351400.0,25.0071,25.0715,24.9299,24.9814,351400.0
2011-06-13 15:20:00,38.83,38.98,38.82,38.85,190700.0,24.9878,25.0843,24.9814,25.0007,190700.0
2011-06-13 15:30:00,38.84,38.93,38.72,38.73,315300.0,24.9942,25.0521,24.917,24.9234,315300.0
2011-06-13 15:40:00,38.73,38.83,38.66,38.75,535700.0,24.9234,24.9878,24.8784,24.9363,535700.0
2011-06-13 15:50:00,38.78,38.85,38.73,38.77,588600.0,24.9556,25.0007,24.9234,24.9492,588600.0
2011-06-14 09:30:00,39.35,39.41,38.95,39.05,814100.0,25.3224,25.361,25.065,25.1294,814100.0
2011-06-14 09:40:00,39.05,39.29,39.0,39.27,454800.0,25.1294,25.2838,25.0972,25.2709,454800.0
2011-06-14 09:50:00,39.28,39.59,39.28,39.5,640000.0,25.2774,25.4769,25.2774,25.419,640000.0
2011-06-14 10:00:00,39.5,39.58,39.38,39.54,396700.0,25.419,25.4704,25.3417,25.4447,396700.0
2011-06-14 10:10:00,39.54,39.65,39.42,39.44,448100.0,25.4447,25.5155,25.3675,25.3803,448100.0
2011-06-14 10:20:00,39.45,39.52,39.42,39.49,261300.0,25.3868,25.4318,25.3675,25.4125,261300.0
2011-06-14 10:30:00,39.48,39.69,39.47,39.6,557700.0,25.4061,25.5412,25.3996,25.4833,557700.0
2011-06-14 10:40:00,39.61,39.78,39.61,39.73,444100.0,25.4897,25.5991,25.4897,25.567,444100.0
2011-06-14 10:50:00,39.73,39.85,39.69,39.82,379000.0,25.567,25.6442,25.5412,25.6249,379000.0
2011-06-14 11:00:00,39.81,39.92,39.75,39.82,387300.0,25.6184,25.6892,25.5798,25.6249,387300.0
2011-06-14 11:10:00,39.82,39.89,39.7,39.71,244300.0,25.6249,25.6699,25.5477,25.5541,244300.0
2011-06-14 11:20:00,39.71,39.83,39.64,39.68,227000.0,25.5541,25.6313,25.509,25.5348,227000.0
2011-06-14 11:30:00,39.68,39.79,39.68,39.69,179700.0,25.5348,25.6056,25.5348,25.5412,179700.0
2011-06-14 11:40:00,39.69,39.79,39.66,39.69,295500.0,25.5412,25.6056,25.5219,25.5412,295500.0
2011-06-14 11:50:00,39.69,39.77,39.65,39.7,152700.0,25.5412,25.5927,25.5155,25.5477,152700.0
2011-06-14 12:00:00,39.71,39.77,39.68,39.7,94300.0,25.5541,25.5927,25.5348,25.5477,94300.0
2011-06-14 12:10:00,39.69,39.69,39.61,39.64,162600.0,25.5412,25.5412,25.4897,25.509,162600.0
2011-06-14 12:20:00,39.65,39.69,39.61,39.69,100500.0,25.5155,25.5412,25.4897,25.5412,100500.0
2011-06-14 12:30:00,39.7,39.74,39.67,39.67,82600.0,25.5477,25.5734,25.5284,25.5284,82600.0
2011-06-14 12:40:00,39.67,39.73,39.65,39.69,89500.0,25.5284,25.567,25.5155,25.5412,89500.0
2011-06-14 12:50:00,39.68,39.7,39.6,39.63,109000.0,25.5348,25.5477,25.4833,25.5026,109000.0
2011-06-14 13:00:00,39.63,39.69,39.6,39.61,168800.0,25.5026,25.5412,25.4833,25.4897,168800.0
2011-06-14 13:10:00,39.62,39.66,39.6,39.65,82200.0,25.4962,25.5219,25.4833,25.5155,82200.0
2011-06-14 13:20:00,39.65,39.7,39.6,39.69,103700.0,25.5155,25.5477,25.4833,25.5412,103700.0
2011-06-14 13:30:00,39.7,39.76,39.64,39.69,200500.0,25.5477,25.5863,25.509,25.5412,200500.0
2011-06-14 13:40:00,39.68,39.72,39.55,39.62,229500.0,25.5348,25.5605,25.4511,25.4962,229500.0
2011-06-14 13:50:00,39.62,39.69,39.61,39.64,119300.0,25.4962,25.5412,25.4897,25.509,119300.0
2011-06-14 14:00:00,39.65,39.68,39.56,39.6,86500.0,25.5155,25.5348,25.4576,25.4833,86500.0
2011-06-14 14:10:00,39.6,39.63,39.52,39.6,130100.0,25.4833,25.5026,25.4318,25.4833,130100.0
2011-06-14 14:20:00,39.6,39.7,39.59,39.61,134000.0,25.4833,25.5477,25.4769,25.4897,134000.0
2011-06-14 14:30:00,39.61,39.61,39.53,39.56,141900.0,25.4897,25.4897,25.4383,25.4576,141900.0
2011-06-14 14:40:00,39.56,39.61,39.53,39.61,170500.0,25.4576,25.4897,25.4383,25.4897,170500.0
2011-06-14 14:50:00,39.61,39.61,39.56,39.59,102000.0,25.4897,25.4897,25.4576,25.4769,102000.0
2011-06-14 15:00:00,39.59,39.69,39.57,39.64,231200.0,25.4769,25.5412,25.464,25.509,231200.0
2011-06-14 15:10:00,39.65,39.66,39.59,39.6,108900.0,25.5155,25.5219,25.4769,25.4833,108900.0
2011-06-14 15:20:00,39.61,39.61,39.5,39.58,354000.0,25.4897,25.4897,25.419,25.4704,354000.0
2011-06-14 15:30:00,39.58,39.62,39.5,39.52,272100.0,25.4704,25.4962,25.419,25.4318,272100.0
2011-06-14 15:40:00,39.52,39.64,39.47,39.59,492400.0,25.4318,25.509,25.3996,25.4769,492400.0
2011-06-14 15:50:00,39.59,39.62,39.52,39.61,718000.0,25.4769,25.4962,25.4318,25.4897,718000.0
2011-06-15 09:30:00,39.15,39.34,38.91,38.92,655100.0,25.1937,25.316,25.0393,25.0457,655100.0
2011-06-15 09:40:00,38.91,39.3,38.91,39.25,473100.0,25.0393,25.2903,25.0393,25.2581,473100.0
2011-06-15 09:50:00,39.25,39.85,39.21,39.68,648600.0,25.2581,25.6442,25.2323,25.5348,648600.0
2011-06-15 10:00:00,39.69,39.95,39.54,39.93,569400.0,25.5412,25.7085,25.4447,25.6957,569400.0
2011-06-15 10:10:00,39.94,39.94,39.53,39.58,381300.0,25.7021,25.7021,25.4383,25.4704,381300.0
2011-06-15 10:20:00,39.58,39.64,39.46,39.53,292300.0,25.4704,25.509,25.3932,25.4383,292300.0
2011-06-15 10:30:00,39.54,39.59,39.41,39.5,292400.0,25.4447,25.4769,25.361,25.419,292400.0
2011-06-15 10:40:00,39.5,39.68,39.43,39.63,313800.0,25.419,25.5348,25.3739,25.5026,313800.0
2011-06-15 10:50:00,39.64,39.84,39.6,39.81,350600.0,25.509,25.6378,25.4833,25.6184,350600.0
2011-06-15 11:00:00,39.8,39.82,39.67,39.73,302200.0,25.612,25.6249,25.5284,25.567,302200.0
2011-06-15 11:10:00,39.72,39.84,39.67,39.82,222800.0,25.5605,25.6378,25.5284,25.6249,222800.0
2011-06-15 11:20:00,39.83,39.92,39.76,39.77,273200.0,25.6313,25.6892,25.5863,25.5927,273200.0
2011-06-15 11:30:00,39.78,39.8,39.62,39.64,347900.0,25.5991,25.612,25.4962,25.509,347900.0
2011-06-15 11:40:00,39.64,39.66,39.32,39.32,470100.0,25.509,25.5219,25.3031,25.3031,470100.0
2011-06-15 11:50:00,39.32,39.63,39.25,39.61,513900.0,25.3031,25.5026,25.2581,25.4897,513900.0
2011-06-15 12:00:00,39.6,39.71,39.56,39.62,313200.0,25.4833,25.5541,25.4576,25.4962,313200.0
2011-06-15 12:10:00,39.62,39.74,39.49,39.55,343400.0,25.4962,25.5734,25.4125,25.4511,343400.0
2011-06-15 12:20:00,39.55,39.56,39.21,39.41,624600.0,25.4511,25.4576,25.2323,25.361,624600.0
2011-06-15 12:30:00,39.42,39.43,39.35,39.4,152600.0,25.3675,25.3739,25.3224,25.3546,152600.0
2011-06-15 12:40:00,39.4,39.55,39.4,39.5,228800.0,25.3546,25.4511,25.3546,25.419,228800.0
2011-06-15 12:50:00,39.5,39.51,39.23,39.31,274000.0,25.419,25.4254,25.2452,25.2967,274000.0
2011-06-15 13:00:00,39.3,39.62,39.28,39.5,384100.0,25.2903,25.4962,25.2774,25.419,384100.0
2011-06-15 13:10:00,39.5,39.51,39.26,39.28,180800.0,25.419,25.4254,25.2645,25.2774,180800.0
2011-06-15 13:20:00,39.28,39.38,39.19,39.32,171100.0,25.2774,25.3417,25.2195,25.3031,171100.0
2011-06-15 13:30:00,39.31,39.35,39.14,39.24,211000.0,25.2967,25.3224,25.1873,25.2516,211000.0
2011-06-15 13:40:00,39.24,39.35,39.23,39.3,256000.0,25.2516,25.3224,25.2452,25.2903,256000.0
2011-06-15 13:50:00,39.3,39.46,39.23,39.44,218600.0,25.2903,25.3932,25.2452,25.3803,218600.0
2011-06-15 14:00:00,39.43,39.6,39.38,39.48,347600.0,25.3739,25.4833,25.3417,25.4061,347600.0
2011-06-15 14:10:00,39.47,39.51,39.33,39.34,252300.0,25.3996,25.4254,25.3096,25.316,252300.0
2011-06-15 14:20:00,39.33,39.35,39.22,39.22,300200.0,25.3096,25.3224,25.2388,25.2388,300200.0
2011-06-15 14:30:00,39.22,39.4,39.22,39.28,218500.0,25.2388,25.3546,25.2388,25.2774,218500.0
2011-06-15 14:40:00,39.28,39.35,39.08,39.26,300900.0,25.2774,25.3224,25.1487,25.2645,300900.0
2011-06-15 14:50:00,39.25,39.25,39.15,39.2,200300.0,25.2581,25.2581,25.1937,25.2259,200300.0
2011-06-15 15:00:00,39.2,39.28,39.02,39.07,347100.0,25.2259,25.2774,25.1101,25.1422,347100.0
2011-06-15 15:10:00,39.07,39.13,39.0,39.08,282500.0,25.1422,25.1809,25.0972,25.1487,282500.0
2011-06-15 15:20:00,39.08,39.19,39.03,39.13,208500.0,25.1487,25.2195,25.1165,25.1809,208500.0
2011-06-15 15:30:00,39.14,39.2,39.09,39.15,390700.0,25.1873,25.2259,25.1551,25.1937,390700.0
2011-06-15 15:40:00,39.16,39.39,39.13,39.31,649700.0,25.2002,25.3482,25.1809,25.2967,649700.0
2011-06-15 15:50:00,39.3,39.32,39.15,39.19,852900.0,25.2903,25.3031,25.1937,25.2195,852900.0
2011-06-16 09:30:00,38.9,39.43,38.9,39.38,553200.0,25.0328,25.3739,25.0328,25.3417,553200.0
2011-06-16 09:40:00,39.38,39.41,39.11,39.15,327500.0,25.3417,25.361,25.168,25.1937,327500.0
2011-06-16 09:50:00,39.13,39.26,38.92,38.94,363800.0,25.1809,25.2645,25.0457,25.0586,363800.0
2011-06-16 10:00:00,38.93,39.25,38.71,39.13,557400.0,25.0521,25.2581,24.9106,25.1809,557400.0
2011-06-16 10:10:00,39.13,39.35,39.1,39.26,348200.0,25.1809,25.3224,25.1615,25.2645,348200.0
2011-06-16 10:20:00,39.26,39.38,39.14,39.2,255500.0,25.2645,25.3417,25.1873,25.2259,255500.0
2011-06-16 10:30:00,39.2,39.28,39.07,39.28,256800.0,25.2259,25.2774,25.1422,25.2774,256800.0
2011-06-16 10:40:00,39.28,39.33,39.2,39.23,216400.0,25.2774,25.3096,25.2259,25.2452,216400.0
2011-06-16 10:50:00,39.23,39.28,39.02,39.03,244800.0,25.2452,25.2774,25.1101,25.1165,244800.0
2011-06-16 11:00:00,39.02,39.06,38.89,38.97,284200.0,25.1101,25.1358,25.0264,25.0779,284200.0
2011-06-16 11:10:00,38.96,39.03,38.83,39.03,300600.0,25.0715,25.1165,24.9878,25.1165,300600.0
2011-06-16 11:20:00,39.04,39.12,38.87,38.98,357000.0,25.1229,25.1744,25.0135,25.0843,357000.0
2011-06-16 11:30:00,38.98,39.06,38.86,38.88,217800.0,25.0843,25.1358,25.0071,25.02,217800.0
2011-06-16 11:40:00,38.88,38.95,38.81,38.89,198900.0,25.02,25.065,24.9749,25.0264,198900.0
2011-06-16 11:50:00,38.89,39.03,38.89,38.93,153900.0,25.0264,25.1165,25.0264,25.0521,153900.0
2011-06-16 12:00:00,38.93,39.0,38.87,38.92,87900.0,25.0521,25.0972,25.0135,25.0457,87900.0
2011-06-16 12:10:00,38.92,39.0,38.89,38.98,131200.0,25.0457,25.0972,25.0264,25.0843,131200.0
2011-06-16 12:20:00,38.98,39.03,38.93,39.03,173800.0,25.0843,25.1165,25.0521,25.1165,173800.0
2011-06-16 12:30:00,39.02,39.07,38.96,39.04,187700.0,25.1101,25.1422,25.0715,25.1229,187700.0
2011-06-16 12:40:00,39.04,39.05,38.95,39.02,159000.0,25.1229,25.1294,25.065,25.1101,159000.0
2011-06-16 12:50:00,39.03,39.05,38.96,38.96,170000.0,25.1165,25.1294,25.0715,25.0715,170000.0
2011-06-16 13:00:00,38.96,38.98,38.88,38.9,178800.0,25.0715,25.0843,25.02,25.0328,178800.0
2011-06-16 13:10:00,38.9,39.0,38.85,38.96,202200.0,25.0328,25.0972,25.0007,25.0715,202200.0
2011-06-16 13:20:00,38.97,39.0,38.89,38.9,156700.0,25.0779,25.0972,25.0264,25.0328,156700.0
2011-06-16 13:30:00,38.9,38.94,38.77,38.77,131200.0,25.0328,25.0586,24.9492,24.9492,131200.0
2011-06-16 13:40:00,38.77,38.8,38.65,38.72,353600.0,24.9492,24.9685,24.872,24.917,353600.0
2011-06-16 13:50:00,38.72,38.72,38.42,38.43,338600.0,24.917,24.917,24.724,24.7304,338600.0
2011-06-16 14:00:00,38.43,38.54,38.42,38.49,222800.0,24.7304,24.8012,24.724,24.769,222800.0
2011-06-16 14:10:00,38.49,38.52,38.37,38.38,232400.0,24.769,24.7883,24.6918,24.6982,232400.0
2011-06-16 14:20:00,38.37,38.45,38.33,38.39,225300.0,24.6918,24.7433,24.666,24.7046,225300.0
2011-06-16 14:30:00,38.39,38.42,38.26,38.27,275900.0,24.7046,24.724,24.621,24.6274,275900.0
2011-06-16 14:40:00,38.27,38.31,38.03,38.04,496100.0,24.6274,24.6532,24.473,24.4794,496100.0
2011-06-16 14:50:00,38.03,38.26,37.97,38.23,572900.0,24.473,24.621,24.4344,24.6017,572900.0
2011-06-16 15:00:00,38.23,38.3,38.11,38.28,394500.0,24.6017,24.6467,24.5245,24.6339,394500.0
2011-06-16 15:10:00,38.29,38.32,38.18,38.19,304700.0,24.6403,24.6596,24.5695,24.5759,304700.0
2011-06-16 15:20:00,38.18,38.4,38.18,38.36,422000.0,24.5695,24.7111,24.5695,24.6853,422000.0
2011-06-16 15:30:00,38.36,38.57,38.31,38.48,524000.0,24.6853,24.8205,24.6532,24.7626,524000.0
2011-06-16 15:40:00,38.47,38.55,38.41,38.5,784300.0,24.7561,24.8076,24.7175,24.7754,784300.0
2011-06-16 15:50:00,38.5,38.6,38.48,38.54,1072600.0,24.7754,24.8398,24.7626,24.8012,1072600.0
2011-06-17 09:30:00,38.77,39.07,38.64,38.81,767200.0,24.9492,25.1422,24.8655,24.9749,767200.0
2011-06-17 09:40:00,38.8,38.91,38.56,38.6,368800.0,24.9685,25.0393,24.814,24.8398,368800.0
2011-06-17 09:50:00,38.61,38.68,38.4,38.46,466400.0,24.8462,24.8913,24.7111,24.7497,466400.0
2011-06-17 10:00:00,38.48,38.79,38.47,38.58,451900.0,24.7626,24.9621,24.7561,24.8269,451900.0
2011-06-17 10:10:00,38.57,38.65,38.41,38.43,377900.0,24.8205,24.872,24.7175,24.7304,377900.0
2011-06-17 10:20:00,38.44,38.5,38.21,38.27,360200.0,24.7368,24.7754,24.5888,24.6274,360200.0
2011-06-17 10:30:00,38.27,38.34,38.2,38.27,253300.0,24.6274,24.6725,24.5824,24.6274,253300.0
2011-06-17 10:40:00,38.28,38.54,38.25,38.46,413100.0,24.6339,24.8012,24.6146,24.7497,413100.0
2011-06-17 10:50:00,38.45,38.48,38.25,38.25,149400.0,24.7433,24.7626,24.6146,24.6146,149400.0
2011-06-17 11:00:00,38.25,38.31,38.1,38.13,407700.0,24.6146,24.6532,24.518,24.5373,407700.0
2011-06-17 11:10:00,38.13,38.44,38.12,38.39,223200.0,24.5373,24.7368,24.5309,24.7046,223200.0
2011-06-17 11:20:00,38.39,38.51,38.33,38.51,294800.0,24.7046,24.7819,24.666,24.7819,294800.0
2011-06-17 11:30:00,38.51,38.52,38.36,38.37,221000.0,24.7819,24.7883,24.6853,24.6918,221000.0
2011-06-17 11:40:00,38.37,38.52,38.33,38.52,112200.0,24.6918,24.7883,24.666,24.7883,112200.0
2011-06-17 11:50:00,38.52,38.64,38.51,38.62,273800.0,24.7883,24.8655,24.7819,24.8527,273800.0
2011-06-17 12:00:00,38.62,38.62,38.47,38.56,235000.0,24.8527,24.8527,24.7561,24.814,235000.0
2011-06-17 12:10:00,38.56,38.6,38.37,38.38,214300.0,24.814,24.8398,24.6918,24.6982,214300.0
2011-06-17 12:20:00,38.37,38.43,38.28,38.42,161900.0,24.6918,24.7304,24.6339,24.724,161900.0
2011-06-17 12:30:00,38.41,38.45,38.32,38.39,132900.0,24.7175,24.7433,24.6596,24.7046,132900.0
2011-06-17 12:40:00,38.39,38.41,38.29,38.32,162800.0,24.7046,24.7175,24.6403,24.6596,162800.0
2011-06-17 12:50:00,38.32,38.37,38.13,38.27,199100.0,24.6596,24.6918,24.5373,24.6274,199100.0
2011-06-17 13:00:00,38.27,38.28,38.1,38.21,165700.0,24.6274,24.6339,24.518,24.5888,165700.0
2011-06-17 13:10:00,38.2,38.27,38.12,38.16,164100.0,24.5824,24.6274,24.5309,24.5566,164100.0
2011-06-17 13:20:00,38.16,38.22,38.07,38.17,235400.0,24.5566,24.5953,24.4987,24.5631,235400.0
2011-06-17 13:30:00,38.17,38.36,38.17,38.35,195500.0,24.5631,24.6853,24.5631,24.6789,195500.0
2011-06-17 13:40:00,38.34,38.36,38.18,38.25,185400.0,24.6725,24.6853,24.5695,24.6146,185400.0
2011-06-17 13:50:00,38.25,38.34,38.16,38.27,182900.0,24.6146,24.6725,24.5566,24.6274,182900.0
2011-06-17 14:00:00,38.26,38.36,38.25,38.26,219800.0,24.621,24.6853,24.6146,24.621,219800.0
2011-06-17 14:10:00,38.27,38.42,38.24,38.38,207400.0,24.6274,24.724,24.6081,24.6982,207400.0
2011-06-17 14:20:00,38.38,38.44,38.31,38.39,192000.0,24.6982,24.7368,24.6532,24.7046,192000.0
2011-06-17 14:30:00,38.4,38.45,38.26,38.32,187900.0,24.7111,24.7433,24.621,24.6596,187900.0
2011-06-17 14:40:00,38.32,38.32,38.2,38.25,162200.0,24.6596,24.6596,24.5824,24.6146,162200.0
2011-06-17 14:50:00,38.25,38.3,38.18,38.2,180200.0,24.6146,24.6467,24.5695,24.5824,180200.0
2011-06-17 15:00:00,38.2,38.26,38.14,38.15,229700.0,24.5824,24.621,24.5438,24.5502,229700.0
2011-06-17 15:10:00,38.14,38.16,37.92,38.03,577700.0,24.5438,24.5566,24.4022,24.473,577700.0
2011-06-17 15:20:00,38.02,38.16,37.95,38.13,519300.0,24.4665,24.5566,24.4215,24.5373,519300.0
2011-06-17 15:30:00,38.13,38.15,38.05,38.12,585200.0,24.5373,24.5502,24.4859,24.5309,585200.0
2011-06-17 15:40:00,38.12,38.37,38.11,38.34,964500.0,24.5309,24.6918,24.5245,24.6725,964500.0
2011-06-17 15:50:00,38.35,38.36,38.16,38.19,884900.0,24.6789,24.6853,24.5566,24.5759,884900.0
2011-06-20 09:30:00,37.84,37.84,37.23,37.38,941100.0,24.3507,24.3507,23.9582,24.0547,941100.0
2011-06-20 09:40:00,37.39,37.82,37.37,37.79,758900.0,24.0611,24.3378,24.0483,24.3185,758900.0
2011-06-20 09:50:00,37.79,37.9,37.52,37.64,514600.0,24.3185,24.3893,24.1448,24.222,514600.0
2011-06-20 10:00:00,37.65,37.79,37.64,37.69,508000.0,24.2284,24.3185,24.222,24.2542,508000.0
2011-06-20 10:10:00,37.69,37.8,37.57,37.73,441500.0,24.2542,24.325,24.177,24.2799,441500.0
2011-06-20 10:20:00,37.72,37.86,37.69,37.75,416200.0,24.2735,24.3636,24.2542,24.2928,416200.0
2011-06-20 10:30:00,37.76,37.95,37.72,37.85,460100.0,24.2992,24.4215,24.2735,24.3572,460100.0
2011-06-20 10:40:00,37.86,37.94,37.8,37.87,366800.0,24.3636,24.4151,24.325,24.37,366800.0
2011-06-20 10:50:00,37.87,37.88,37.73,37.76,278800.0,24.37,24.3765,24.2799,24.2992,278800.0
2011-06-20 11:00:00,37.77,37.81,37.67,37.7,157900.0,24.3057,24.3314,24.2413,24.2606,157900.0
2011-06-20 11:10:00,37.7,37.84,37.69,37.81,270200.0,24.2606,24.3507,24.2542,24.3314,270200.0
2011-06-20 11:20:00,37.82,37.95,37.79,37.91,313500.0,24.3378,24.4215,24.3185,24.3958,313500.0
2011-06-20 11:30:00,37.91,37.95,37.75,37.83,180800.0,24.3958,24.4215,24.2928,24.3443,180800.0
2011-06-20 11:40:00,37.83,37.95,37.79,37.86,222800.0,24.3443,24.4215,24.3185,24.3636,222800.0
2011-06-20 11:50:00,37.86,38.11,37.82,38.09,566200.0,24.3636,24.5245,24.3378,24.5116,566200.0
2011-06-20 12:00:00,38.08,38.95,38.07,38.07,585700.0,24.5052,25.065,24.4987,24.4987,585700.0
2011-06-20 12:10:00,38.07,38.17,38.02,38.16,292200.0,24.4987,24.5631,24.4665,24.5566,292200.0
2011-06-20 12:20:00,38.15,38.2,38.0,38.19,209900.0,24.5502,24.5824,24.4537,24.5759,209900.0
2011-06-20 12:30:00,38.2,38.23,38.07,38.09,260400.0,24.5824,24.6017,24.4987,24.5116,260400.0
2011-06-20 12:40:00,38.09,38.16,38.09,38.16,132000.0,24.5116,24.5566,24.5116,24.5566,132000.0
2011-06-20 12:50:00,38.15,38.18,37.94,38.0,211100.0,24.5502,24.5695,24.4151,24.4537,211100.0
2011-06-20 13:00:00,38.0,38.06,37.94,38.06,134100.0,24.4537,24.4923,24.4151,24.4923,134100.0
2011-06-20 13:10:00,38.06,38.06,37.94,38.0,102300.0,24.4923,24.4923,24.4151,24.4537,102300.0
2011-06-20 13:20:00,38.0,38.01,37.9,37.93,118900.0,24.4537,24.4601,24.3893,24.4086,118900.0
2011-06-20 13:30:00,37.95,38.04,37.91,37.98,146200.0,24.4215,24.4794,24.3958,24.4408,146200.0
2011-06-20 13:40:00,37.98,37.99,37.83,37.85,161400.0,24.4408,24.4472,24.3443,24.3572,161400.0
2011-06-20 13:50:00,37.84,37.85,37.71,37.75,372800.0,24.3507,24.3572,24.2671,24.2928,372800.0
2011-06-20 14:00:00,37.75,37.85,37.73,37.81,168600.0,24.2928,24.3572,24.2799,24.3314,168600.0
2011-06-20 14:10:00,37.81,37.83,37.76,37.8,146500.0,24.3314,24.3443,24.2992,24.325,146500.0
2011-06-20 14:20:00,37.79,37.81,37.76,37.8,184000.0,24.3185,24.3314,24.2992,24.325,184000.0
2011-06-20 14:30:00,37.8,37.95,37.79,37.94,195800.0,24.325,24.4215,24.3185,24.4151,195800.0
2011-06-20 14:40:00,37.94,37.95,37.84,37.92,315200.0,24.4151,24.4215,24.3507,24.4022,315200.0
2011-06-20 14:50:00,37.92,37.99,37.85,37.94,206700.0,24.4022,24.4472,24.3572,24.4151,206700.0
2011-06-20 15:00:00,37.94,37.94,37.8,37.8,184000.0,24.4151,24.4151,24.325,24.325,184000.0
2011-06-20 15:10:00,37.8,37.82,37.7,37.78,309900.0,24.325,24.3378,24.2606,24.3121,309900.0
2011-06-20 15:20:00,37.77,37.83,37.7,37.71,221200.0,24.3057,24.3443,24.2606,24.2671,221200.0
2011-06-20 15:30:00,37.7,37.88,37.67,37.86,397400.0,24.2606,24.3765,24.2413,24.3636,397400.0
2011-06-20 15:40:00,37.85,37.89,37.77,37.83,412100.0,24.3572,24.3829,24.3057,24.3443,412100.0
2011-06-20 15:50:00,37.82,37.84,37.74,37.79,832600.0,24.3378,24.3507,24.2864,24.3185,832600.0
2011-06-21 09:30:00,38.08,38.41,37.85,38.28,796100.0,24.5052,24.7175,24.3572,24.6339,796100.0
2011-06-21 09:40:00,38.3,38.59,38.28,38.54,438300.0,24.6467,24.8334,24.6339,24.8012,438300.0
2011-06-21 09:50:00,38.55,38.85,38.52,38.85,508100.0,24.8076,25.0007,24.7883,25.0007,508100.0
2011-06-21 10:00:00,38.85,38.92,38.73,38.81,531600.0,25.0007,25.0457,24.9234,24.9749,531600.0
2011-06-21 10:10:00,38.81,38.94,38.73,38.94,400000.0,24.9749,25.0586,24.9234,25.0586,400000.0
2011-06-21 10:20:00,38.94,38.98,38.83,38.91,399400.0,25.0586,25.0843,24.9878,25.0393,399400.0
2011-06-21 10:30:00,38.91,38.97,38.73,38.8,341300.0,25.0393,25.0779,24.9234,24.9685,341300.0
2011-06-21 10:40:00,38.8,38.89,38.71,38.88,358400.0,24.9685,25.0264,24.9106,25.02,358400.0
2011-06-21 10:50:00,38.88,38.95,38.83,38.92,207400.0,25.02,25.065,24.9878,25.0457,207400.0
2011-06-21 11:00:00,38.92,39.1,38.9,39.08,449500.0,25.0457,25.1615,25.0328,25.1487,449500.0
2011-06-21 11:10:00,39.08,39.13,39.0,39.07,180200.0,25.1487,25.1809,25.0972,25.1422,180200.0
2011-06-21 11:20:00,39.08,39.17,39.04,39.16,163400.0,25.1487,25.2066,25.1229,25.2002,163400.0
2011-06-21 11:30:00,39.16,39.3,39.15,39.26,353300.0,25.2002,25.2903,25.1937,25.2645,353300.0
2011-06-21 11:40:00,39.26,39.27,39.08,39.2,209500.0,25.2645,25.2709,25.1487,25.2259,209500.0
2011-06-21 11:50:00,39.2,39.2,39.03,39.15,215300.0,25.2259,25.2259,25.1165,25.1937,215300.0
2011-06-21 12:00:00,39.15,39.17,39.09,39.17,89500.0,25.1937,25.2066,25.1551,25.2066,89500.0
2011-06-21 12:10:00,39.16,39.2,39.11,39.15,115400.0,25.2002,25.2259,25.168,25.1937,115400.0
2011-06-21 12:20:00,39.15,39.19,38.93,39.0,240500.0,25.1937,25.2195,25.0521,25.0972,240500.0
2011-06-21 12:30:00,39.0,39.05,38.91,39.0,189700.0,25.0972,25.1294,25.0393,25.0972,189700.0
2011-06-21 12:40:00,38.99,39.05,38.97,38.99,160000.0,25.0908,25.1294,25.0779,25.0908,160000.0
2011-06-21 12:50:00,38.99,39.1,38.97,39.09,134300.0,25.0908,25.1615,25.0779,25.1551,134300.0
2011-06-21 13:00:00,39.09,39.1,38.93,38.93,130700.0,25.1551,25.1615,25.0521,25.0521,130700.0
2011-06-21 13:10:00,38.93,39.0,38.87,38.97,105700.0,25.0521,25.0972,25.0135,25.0779,105700.0
2011-06-21 13:20:00,38.96,38.97,38.89,38.89,235400.0,25.0715,25.0779,25.0264,25.0264,235400.0
2011-06-21 13:30:00,38.9,38.98,38.9,38.91,79900.0,25.0328,25.0843,25.0328,25.0393,79900.0
2011-06-21 13:40:00,38.91,38.93,38.84,38.91,132800.0,25.0393,25.0521,24.9942,25.0393,132800.0
2011-06-21 13:50:00,38.92,38.96,38.88,38.9,238000.0,25.0457,25.0715,25.02,25.0328,238000.0
2011-06-21 14:00:00,38.89,38.98,38.89,38.98,145600.0,25.0264,25.0843,25.0264,25.0843,145600.0
2011-06-21 14:10:00,38.97,39.1,38.97,39.06,191300.0,25.0779,25.1615,25.0779,25.1358,191300.0
2011-06-21 14:20:00,39.07,39.13,39.06,39.11,178300.0,25.1422,25.1809,25.1358,25.168,178300.0
2011-06-21 14:30:00,39.1,39.25,39.09,39.25,267900.0,25.1615,25.2581,25.1551,25.2581,267900.0
2011-06-21 14:40:00,39.24,39.27,39.19,39.24,229700.0,25.2516,25.2709,25.2195,25.2516,229700.0
2011-06-21 14:50:00,39.25,39.27,39.16,39.19,169100.0,25.2581,25.2709,25.2002,25.2195,169100.0
2011-06-21 15:00:00,39.19,39.2,39.07,39.17,211200.0,25.2195,25.2259,25.1422,25.2066,211200.0
2011-06-21 15:10:00,39.18,39.22,39.11,39.19,169000.0,25.213,25.2388,25.168,25.2195,169000.0
2011-06-21 15:20:00,39.2,39.22,39.14,39.14,174800.0,25.2259,25.2388,25.1873,25.1873,174800.0
2011-06-21 15:30:00,39.14,39.18,39.09,39.13,314200.0,25.1873,25.213,25.1551,25.1809,314200.0
2011-06-21 15:40:00,39.13,39.19,39.05,39.16,499800.0,25.1809,25.2195,25.1294,25.2002,499800.0
2011-06-21 15:50:00,39.16,39.17,39.1,39.14,681800.0,25.2002,25.2066,25.1615,25.1873,681800.0
2011-06-22 09:30:00,39.14,39.25,38.71,38.88,739600.0,25.1873,25.2581,24.9106,25.02,739600.0
2011-06-22 09:40:00,38.88,39.3,38.88,39.25,507900.0,25.02,25.2903,25.02,25.2581,507900.0
2011-06-22 09:50:00,39.26,39.26,39.05,39.09,264100.0,25.2645,25.2645,25.1294,25.1551,264100.0
2011-06-22 10:00:00,39.09,39.13,38.97,39.07,284200.0,25.1551,25.1809,25.0779,25.1422,284200.0
2011-06-22 10:10:00,39.06,39.19,38.95,39.17,374100.0,25.1358,25.2195,25.065,25.2066,374100.0
2011-06-22 10:20:00,39.17,39.43,39.13,39.4,430900.0,25.2066,25.3739,25.1809,25.3546,430900.0
2011-06-22 10:30:00,39.4,39.46,39.35,39.41,251200.0,25.3546,25.3932,25.3224,25.361,251200.0
2011-06-22 10:40:00,39.41,39.68,39.41,39.64,365900.0,25.361,25.5348,25.361,25.509,365900.0
2011-06-22 10:50:00,39.64,39.95,39.55,39.93,405300.0,25.509,25.7085,25.4511,25.6957,405300.0
2011-06-22 11:00:00,39.93,39.99,39.84,39.87,379600.0,25.6957,25.7343,25.6378,25.6571,379600.0
2011-06-22 11:10:00,39.85,39.98,39.84,39.9,216700.0,25.6442,25.7278,25.6378,25.6764,216700.0
2011-06-22 11:20:00,39.91,39.91,39.66,39.74,352300.0,25.6828,25.6828,25.5219,25.5734,352300.0
2011-06-22 11:30:00,39.73,39.84,39.7,39.82,272900.0,25.567,25.6378,25.5477,25.6249,272900.0
2011-06-22 11:40:00,39.82,39.82,39.75,39.8,115700.0,25.6249,25.6249,25.5798,25.612,115700.0
2011-06-22 11:50:00,39.79,39.85,39.53,39.55,268600.0,25.6056,25.6442,25.4383,25.4511,268600.0
2011-06-22 12:00:00,39.55,39.66,39.46,39.66,190600.0,25.4511,25.5219,25.3932,25.5219,190600.0
2011-06-22 12:10:00,39.66,39.76,39.6,39.61,197000.0,25.5219,25.5863,25.4833,25.4897,197000.0
2011-06-22 12:20:00,39.61,39.73,39.57,39.69,140900.0,25.4897,25.567,25.464,25.5412,140900.0
2011-06-22 12:30:00,39.68,39.68,39.5,39.61,162600.0,25.5348,25.5348,25.419,25.4897,162600.0
2011-06-22 12:40:00,39.62,39.78,39.58,39.71,128400.0,25.4962,25.5991,25.4704,25.5541,128400.0
2011-06-22 12:50:00,39.72,39.83,39.71,39.83,132100.0,25.5605,25.6313,25.5541,25.6313,132100.0
2011-06-22 13:00:00,39.82,39.86,39.73,39.86,256000.0,25.6249,25.6506,25.567,25.6506,256000.0
2011-06-22 13:10:00,39.87,39.91,39.83,39.86,154800.0,25.6571,25.6828,25.6313,25.6506,154800.0
2011-06-22 13:20:00,39.86,39.91,39.8,39.86,137700.0,25.6506,25.6828,25.612,25.6506,137700.0
2011-06-22 13:30:00,39.87,39.94,39.86,39.87,161900.0,25.6571,25.7021,25.6506,25.6571,161900.0
2011-06-22 13:40:00,39.87,39.89,39.82,39.87,81800.0,25.6571,25.6699,25.6249,25.6571,81800.0
2011-06-22 13:50:00,39.87,39.93,39.85,39.9,116500.0,25.6571,25.6957,25.6442,25.6764,116500.0
2011-06-22 14:00:00,39.9,39.9,39.7,39.84,231100.0,25.6764,25.6764,25.5477,25.6378,231100.0
2011-06-22 14:10:00,39.83,39.83,39.69,39.71,127400.0,25.6313,25.6313,25.5412,25.5541,127400.0
2011-06-22 14:20:00,39.71,39.84,39.7,39.73,198400.0,25.5541,25.6378,25.5477,25.567,198400.0
2011-06-22 14:30:00,39.72,39.77,39.63,39.66,171000.0,25.5605,25.5927,25.5026,25.5219,171000.0
2011-06-22 14:40:00,39.66,39.68,39.56,39.64,169100.0,25.5219,25.5348,25.4576,25.509,169100.0
2011-06-22 14:50:00,39.63,39.7,39.42,39.52,224600.0,25.5026,25.5477,25.3675,25.4318,224600.0
2011-06-22 15:00:00,39.51,39.6,39.46,39.59,179100.0,25.4254,25.4833,25.3932,25.4769,179100.0
2011-06-22 15:10:00,39.59,39.59,39.46,39.47,188500.0,25.4769,25.4769,25.3932,25.3996,188500.0
2011-06-22 15:20:00,39.48,39.54,39.41,39.44,234900.0,25.4061,25.4447,25.361,25.3803,234900.0
2011-06-22 15:30:00,39.44,39.44,39.18,39.2,436300.0,25.3803,25.3803,25.213,25.2259,436300.0
2011-06-22 15:40:00,39.2,39.24,39.06,39.19,711600.0,25.2259,25.2516,25.1358,25.2195,711600.0
2011-06-22 15:50:00,39.17,39.2,39.02,39.05,674300.0,25.2066,25.2259,25.1101,25.1294,674300.0
2011-06-23 09:30:00,38.35,38.84,38.16,38.62,884100.0,24.6789,24.9942,24.5566,24.8527,884100.0
2011-06-23 09:40:00,38.63,38.78,38.2,38.44,549300.0,24.8591,24.9556,24.5824,24.7368,549300.0
2011-06-23 09:50:00,38.44,38.62,38.31,38.54,380000.0,24.7368,24.8527,24.6532,24.8012,380000.0
2011-06-23 10:00:00,38.55,38.72,38.44,38.72,268500.0,24.8076,24.917,24.7368,24.917,268500.0
2011-06-23 10:10:00,38.72,38.73,38.6,38.66,291400.0,24.917,24.9234,24.8398,24.8784,291400.0
2011-06-23 10:20:00,38.67,38.73,38.47,38.55,293700.0,24.8848,24.9234,24.7561,24.8076,293700.0
2011-06-23 10:30:00,38.54,38.58,38.38,38.51,266000.0,24.8012,24.8269,24.6982,24.7819,266000.0
2011-06-23 10:40:00,38.5,38.55,38.32,38.37,238200.0,24.7754,24.8076,24.6596,24.6918,238200.0
2011-06-23 10:50:00,38.38,38.52,38.3,38.49,192700.0,24.6982,24.7883,24.6467,24.769,192700.0
2011-06-23 11:00:00,38.5,38.55,38.35,38.52,298700.0,24.7754,24.8076,24.6789,24.7883,298700.0
2011-06-23 11:10:00,38.53,38.53,38.35,38.44,128000.0,24.7947,24.7947,24.6789,24.7368,128000.0
2011-06-23 11:20:00,38.45,38.62,38.44,38.62,230400.0,24.7433,24.8527,24.7368,24.8527,230400.0
2011-06-23 11:30:00,38.62,38.66,38.57,38.59,307500.0,24.8527,24.8784,24.8205,24.8334,307500.0
2011-06-23 11:40:00,38.59,38.64,38.55,38.59,100400.0,24.8334,24.8655,24.8076,24.8334,100400.0
2011-06-23 11:50:00,38.59,38.65,38.52,38.64,147000.0,24.8334,24.872,24.7883,24.8655,147000.0
2011-06-23 12:00:00,38.64,39.0,38.64,38.93,469300.0,24.8655,25.0972,24.8655,25.0521,469300.0
2011-06-23 12:10:00,38.93,38.93,38.76,38.82,180200.0,25.0521,25.0521,24.9428,24.9814,180200.0
2011-06-23 12:20:00,38.83,38.89,38.74,38.79,124800.0,24.9878,25.0264,24.9299,24.9621,124800.0
2011-06-23 12:30:00,38.79,38.86,38.76,38.84,69800.0,24.9621,25.0071,24.9428,24.9942,69800.0
2011-06-23 12:40:00,38.85,39.03,38.85,39.03,151700.0,25.0007,25.1165,25.0007,25.1165,151700.0
2011-06-23 12:50:00,39.02,39.08,38.98,39.0,198700.0,25.1101,25.1487,25.0843,25.0972,198700.0
2011-06-23 13:00:00,39.0,39.3,38.95,39.19,385900.0,25.0972,25.2903,25.065,25.2195,385900.0
2011-06-23 13:10:00,39.2,39.29,39.17,39.19,247100.0,25.2259,25.2838,25.2066,25.2195,247100.0
2011-06-23 13:20:00,39.2,39.34,39.2,39.33,193300.0,25.2259,25.316,25.2259,25.3096,193300.0
2011-06-23 13:30:00,39.33,39.46,39.25,39.27,321700.0,25.3096,25.3932,25.2581,25.2709,321700.0
2011-06-23 13:40:00,39.27,39.29,39.14,39.14,241800.0,25.2709,25.2838,25.1873,25.1873,241800.0
2011-06-23 13:50:00,39.15,39.25,39.06,39.22,188900.0,25.1937,25.2581,25.1358,25.2388,188900.0
2011-06-23 14:00:00,39.22,39.22,38.97,39.1,263200.0,25.2388,25.2388,25.0779,25.1615,263200.0
2011-06-23 14:10:00,39.09,39.12,38.88,38.94,305200.0,25.1551,25.1744,25.02,25.0586,305200.0
2011-06-23 14:20:00,38.94,39.03,38.9,38.97,108200.0,25.0586,25.1165,25.0328,25.0779,108200.0
2011-06-23 14:30:00,38.98,39.0,38.82,38.82,173900.0,25.0843,25.0972,24.9814,24.9814,173900.0
2011-06-23 14:40:00,38.81,38.9,38.76,38.81,197600.0,24.9749,25.0328,24.9428,24.9749,197600.0
2011-06-23 14:50:00,38.81,39.17,38.76,39.16,330100.0,24.9749,25.2066,24.9428,25.2002,330100.0
2011-06-23 15:00:00,39.18,39.34,38.95,39.26,516400.0,25.213,25.316,25.065,25.2645,516400.0
2011-06-23 15:10:00,39.26,39.49,39.17,39.37,480000.0,25.2645,25.4125,25.2066,25.3353,480000.0
2011-06-23 15:20:00,39.36,39.46,39.3,39.33,355900.0,25.3289,25.3932,25.2903,25.3096,355900.0
2011-06-23 15:30:00,39.33,39.39,39.18,39.29,513200.0,25.3096,25.3482,25.213,25.2838,513200.0
2011-06-23 15:40:00,39.29,39.42,39.16,39.36,594600.0,25.2838,25.3675,25.2002,25.3289,594600.0
2011-06-23 15:50:00,39.35,39.59,39.35,39.53,919300.0,25.3224,25.4769,25.3224,25.4383,919300.0
2011-06-24 09:30:00,39.76,39.94,39.5,39.92,521100.0,25.5863,25.7021,25.419,25.6892,521100.0
2011-06-24 09:40:00,39.92,40.02,39.45,39.52,719700.0,25.6892,25.7536,25.3868,25.4318,719700.0
2011-06-24 09:50:00,39.53,39.8,39.4,39.65,471700.0,25.4383,25.612,25.3546,25.5155,471700.0
2011-06-24 10:00:00,39.65,39.7,39.48,39.5,421500.0,25.5155,25.5477,25.4061,25.419,421500.0
2011-06-24 10:10:00,39.5,39.57,39.21,39.38,503100.0,25.419,25.464,25.2323,25.3417,503100.0
2011-06-24 10:20:00,39.38,39.4,39.2,39.32,273400.0,25.3417,25.3546,25.2259,25.3031,273400.0
2011-06-24 10:30:00,39.32,39.46,39.18,39.41,281900.0,25.3031,25.3932,25.213,25.361,281900.0
2011-06-24 10:40:00,39.42,39.5,39.22,39.24,214800.0,25.3675,25.419,25.2388,25.2516,214800.0
2011-06-24 10:50:00,39.23,39.32,39.12,39.29,272800.0,25.2452,25.3031,25.1744,25.2838,272800.0
2011-06-24 11:00:00,39.29,39.33,39.15,39.3,171800.0,25.2838,25.3096,25.1937,25.2903,171800.0
2011-06-24 11:10:00,39.29,39.37,39.17,39.36,184400.0,25.2838,25.3353,25.2066,25.3289,184400.0
2011-06-24 11:20:00,39.35,39.4,39.3,39.38,127200.0,25.3224,25.3546,25.2903,25.3417,127200.0
2011-06-24 11:30:00,39.38,39.45,39.33,39.42,187000.0,25.3417,25.3868,25.3096,25.3675,187000.0
2011-06-24 11:40:00,39.41,39.49,39.36,39.4,154300.0,25.361,25.4125,25.3289,25.3546,154300.0
2011-06-24 11:50:00,39.4,39.4,39.26,39.3,130800.0,25.3546,25.3546,25.2645,25.2903,130800.0
2011-06-24 12:00:00,39.29,39.33,39.2,39.22,155700.0,25.2838,25.3096,25.2259,25.2388,155700.0
2011-06-24 12:10:00,39.21,39.28,39.19,39.24,121400.0,25.2323,25.2774,25.2195,25.2516,121400.0
2011-06-24 12:20:00,39.24,39.28,39.12,39.19,159000.0,25.2516,25.2774,25.1744,25.2195,159000.0
2011-06-24 12:30:00,39.18,39.26,39.15,39.16,119500.0,25.213,25.2645,25.1937,25.2002,119500.0
2011-06-24 12:40:00,39.15,39.15,38.95,38.98,263900.0,25.1937,25.1937,25.065,25.0843,263900.0
2011-06-24 12:50:00,38.98,39.06,38.92,39.03,158700.0,25.0843,25.1358,25.0457,25.1165,158700.0
2011-06-24 13:00:00,39.03,39.06,38.92,38.99,159600.0,25.1165,25.1358,25.0457,25.0908,159600.0
2011-06-24 13:10:00,39.0,39.08,38.96,39.04,122600.0,25.0972,25.1487,25.0715,25.1229,122600.0
2011-06-24 13:20:00,39.04,39.14,38.97,39.1,136500.0,25.1229,25.1873,25.0779,25.1615,136500.0
2011-06-24 13:30:00,39.1,39.19,38.97,39.13,161600.0,25.1615,25.2195,25.0779,25.1809,161600.0
2011-06-24 13:40:00,39.13,39.21,39.08,39.17,129400.0,25.1809,25.2323,25.1487,25.2066,129400.0
2011-06-24 13:50:00,39.18,39.23,39.16,39.2,228500.0,25.213,25.2452,25.2002,25.2259,228500.0
2011-06-24 14:00:00,39.2,39.21,39.0,39.06,123800.0,25.2259,25.2323,25.0972,25.1358,123800.0
2011-06-24 14:10:00,39.07,39.13,39.02,39.12,246900.0,25.1422,25.1809,25.1101,25.1744,246900.0
2011-06-24 14:20:00,39.11,39.18,39.05,39.09,104800.0,25.168,25.213,25.1294,25.1551,104800.0
2011-06-24 14:30:00,39.09,39.12,39.01,39.05,108300.0,25.1551,25.1744,25.1036,25.1294,108300.0
2011-06-24 14:40:00,39.05,39.17,39.04,39.07,186900.0,25.1294,25.2066,25.1229,25.1422,186900.0
2011-06-24 14:50:00,39.07,39.13,39.01,39.03,134900.0,25.1422,25.1809,25.1036,25.1165,134900.0
2011-06-24 15:00:00,39.04,39.06,38.98,38.99,194300.0,25.1229,25.1358,25.0843,25.0908,194300.0
2011-06-24 15:10:00,38.99,39.08,38.96,39.04,193500.0,25.0908,25.1487,25.0715,25.1229,193500.0
2011-06-24 15:20:00,39.04,39.05,38.95,39.03,213800.0,25.1229,25.1294,25.065,25.1165,213800.0
2011-06-24 15:30:00,39.04,39.3,39.01,39.19,447800.0,25.1229,25.2903,25.1036,25.2195,447800.0
2011-06-24 15:40:00,39.19,39.27,39.07,39.1,448000.0,25.2195,25.2709,25.1422,25.1615,448000.0
2011-06-24 15:50:00,39.1,39.18,39.07,39.18,867100.0,25.1615,25.213,25.1422,25.213,867100.0
2011-06-27 09:30:00,39.23,39.41,38.9,39.38,505200.0,25.2452,25.361,25.0328,25.3417,505200.0
2011-06-27 09:40:00,39.38,39.7,39.32,39.59,528400.0,25.3417,25.5477,25.3031,25.4769,528400.0
2011-06-27 09:50:00,39.58,39.59,39.41,39.52,249400.0,25.4704,25.4769,25.361,25.4318,249400.0
2011-06-27 10:00:00,39.53,39.65,39.5,39.56,244300.0,25.4383,25.5155,25.419,25.4576,244300.0
2011-06-27 10:10:00,39.56,39.65,39.54,39.64,343700.0,25.4576,25.5155,25.4447,25.509,343700.0
2011-06-27 10:20:00,39.65,39.77,39.56,39.76,383600.0,25.5155,25.5927,25.4576,25.5863,383600.0
2011-06-27 10:30:00,39.77,39.89,39.64,39.74,435900.0,25.5927,25.6699,25.509,25.5734,435900.0
2011-06-27 10:40:00,39.74,39.86,39.74,39.83,181700.0,25.5734,25.6506,25.5734,25.6313,181700.0
2011-06-27 10:50:00,39.82,39.84,39.67,39.73,131300.0,25.6249,25.6378,25.5284,25.567,131300.0
2011-06-27 11:00:00,39.72,39.75,39.59,39.63,156400.0,25.5605,25.5798,25.4769,25.5026,156400.0
2011-06-27 11:10:00,39.63,39.65,39.52,39.54,157900.0,25.5026,25.5155,25.4318,25.4447,157900.0
2011-06-27 11:20:00,39.55,39.7,39.53,39.64,134900.0,25.4511,25.5477,25.4383,25.509,134900.0
2011-06-27 11:30:00,39.64,39.71,39.57,39.69,151000.0,25.509,25.5541,25.464,25.5412,151000.0
2011-06-27 11:40:00,39.69,39.82,39.64,39.82,164700.0,25.5412,25.6249,25.509,25.6249,164700.0
2011-06-27 11:50:00,39.82,39.92,39.78,39.87,339100.0,25.6249,25.6892,25.5991,25.6571,339100.0
2011-06-27 12:00:00,39.87,39.92,39.85,39.89,228400.0,25.6571,25.6892,25.6442,25.6699,228400.0
2011-06-27 12:10:00,39.89,39.91,39.72,39.74,148900.0,25.6699,25.6828,25.5605,25.5734,148900.0
2011-06-27 12:20:00,39.74,39.86,39.74,39.82,117800.0,25.5734,25.6506,25.5734,25.6249,117800.0
2011-06-27 12:30:00,39.81,39.84,39.77,39.83,101500.0,25.6184,25.6378,25.5927,25.6313,101500.0
2011-06-27 12:40:00,39.83,39.87,39.79,39.84,83000.0,25.6313,25.6571,25.6056,25.6378,83000.0
2011-06-27 12:50:00,39.84,39.88,39.74,39.79,122800.0,25.6378,25.6635,25.5734,25.6056,122800.0
2011-06-27 13:00:00,39.77,39.84,39.76,39.8,59400.0,25.5927,25.6378,25.5863,25.612,59400.0
2011-06-27 13:10:00,39.8,39.85,39.78,39.83,85000.0,25.612,25.6442,25.5991,25.6313,85000.0
2011-06-27 13:20:00,39.82,39.82,39.61,39.69,206700.0,25.6249,25.6249,25.4897,25.5412,206700.0
2011-06-27 13:30:00,39.68,39.73,39.63,39.69,101700.0,25.5348,25.567,25.5026,25.5412,101700.0
2011-06-27 13:40:00,39.68,39.71,39.63,39.65,127900.0,25.5348,25.5541,25.5026,25.5155,127900.0
2011-06-27 13:50:00,39.65,39.75,39.62,39.66,153000.0,25.5155,25.5798,25.4962,25.5219,153000.0
2011-06-27 14:00:00,39.67,39.81,39.67,39.79,226000.0,25.5284,25.6184,25.5284,25.6056,226000.0
2011-06-27 14:10:00,39.79,39.87,39.75,39.83,361200.0,25.6056,25.6571,25.5798,25.6313,361200.0
2011-06-27 14:20:00,39.83,39.92,39.82,39.92,259000.0,25.6313,25.6892,25.6249,25.6892,259000.0
2011-06-27 14:30:00,39.92,40.1,39.89,40.09,712700.0,25.6892,25.8051,25.6699,25.7986,712700.0
2011-06-27 14:40:00,40.1,40.16,39.98,40.09,447800.0,25.8051,25.8437,25.7278,25.7986,447800.0
2011-06-27 14:50:00,40.09,40.2,40.07,40.12,279300.0,25.7986,25.8694,25.7858,25.8179,279300.0
2011-06-27 15:00:00,40.11,40.2,40.09,40.13,271200.0,25.8115,25.8694,25.7986,25.8244,271200.0
2011-06-27 15:10:00,40.12,40.38,40.12,40.37,516000.0,25.8179,25.9853,25.8179,25.9788,516000.0
2011-06-27 15:20:00,40.37,40.46,40.3,40.4,594600.0,25.9788,26.0367,25.9338,25.9981,594600.0
2011-06-27 15:30:00,40.4,40.5,40.34,40.36,532600.0,25.9981,26.0625,25.9595,25.9724,532600.0
2011-06-27 15:40:00,40.36,40.37,40.17,40.22,716100.0,25.9724,25.9788,25.8501,25.8823,716100.0
2011-06-27 15:50:00,40.21,40.21,40.13,40.18,760600.0,25.8759,25.8759,25.8244,25.8565,760600.0
2011-06-28 09:30:00,40.51,40.9,40.44,40.81,1126200.0,26.0689,26.3199,26.0239,26.262,1126200.0
2011-06-28 09:40:00,40.81,41.18,40.66,41.06,986800.0,26.262,26.5001,26.1654,26.4228,986800.0
2011-06-28 09:50:00,41.07,41.11,40.93,41.02,791500.0,26.4293,26.455,26.3392,26.3971,791500.0
2011-06-28 10:00:00,41.02,41.42,41.01,41.41,738000.0,26.3971,26.6545,26.3907,26.6481,738000.0
2011-06-28 10:10:00,41.42,41.66,41.35,41.45,1122600.0,26.6545,26.809,26.6095,26.6738,1122600.0
2011-06-28 10:20:00,41.46,41.59,41.35,41.55,657700.0,26.6802,26.7639,26.6095,26.7382,657700.0
2011-06-28 10:30:00,41.55,41.68,41.45,41.64,605800.0,26.7382,26.8218,26.6738,26.7961,605800.0
2011-06-28 10:40:00,41.64,41.75,41.55,41.58,478100.0,26.7961,26.8669,26.7382,26.7575,478100.0
2011-06-28 10:50:00,41.58,41.7,41.48,41.61,470700.0,26.7575,26.8347,26.6931,26.7768,470700.0
2011-06-28 11:00:00,41.63,41.83,41.48,41.82,599300.0,26.7896,26.9184,26.6931,26.9119,599300.0
2011-06-28 11:10:00,41.82,41.85,41.75,41.77,554400.0,26.9119,26.9312,26.8669,26.8797,554400.0
2011-06-28 11:20:00,41.76,41.96,41.76,41.91,549300.0,26.8733,27.002,26.8733,26.9698,549300.0
2011-06-28 11:30:00,41.91,41.95,41.8,41.81,492100.0,26.9698,26.9956,26.899,26.9055,492100.0
2011-06-28 11:40:00,41.82,41.88,41.8,41.81,391500.0,26.9119,26.9505,26.899,26.9055,391500.0
2011-06-28 11:50:00,41.81,41.9,41.8,41.83,245100.0,26.9055,26.9634,26.899,26.9184,245100.0
2011-06-28 12:00:00,41.83,41.9,41.8,41.82,200500.0,26.9184,26.9634,26.899,26.9119,200500.0
2011-06-28 12:10:00,41.83,41.9,41.77,41.86,197400.0,26.9184,26.9634,26.8797,26.9377,197400.0
2011-06-28 12:20:00,41.85,41.89,41.8,41.83,154400.0,26.9312,26.957,26.899,26.9184,154400.0
2011-06-28 12:30:00,41.82,41.87,41.79,41.86,157000.0,26.9119,26.9441,26.8926,26.9377,157000.0
2011-06-28 12:40:00,41.86,41.92,41.83,41.89,228400.0,26.9377,26.9763,26.9184,26.957,228400.0
2011-06-28 12:50:00,41.9,41.95,41.89,41.91,264400.0,26.9634,26.9956,26.957,26.9698,264400.0
2011-06-28 13:00:00,41.91,41.91,41.81,41.82,207500.0,26.9698,26.9698,26.9055,26.9119,207500.0
2011-06-28 13:10:00,41.81,41.82,41.7,41.78,428300.0,26.9055,26.9119,26.8347,26.8862,428300.0
2011-06-28 13:20:00,41.79,41.94,41.78,41.92,278200.0,26.8926,26.9891,26.8862,26.9763,278200.0
2011-06-28 13:30:00,41.91,42.0,41.9,41.98,359500.0,26.9698,27.0277,26.9634,27.0149,359500.0
2011-06-28 13:40:00,41.99,42.08,41.96,42.07,455700.0,27.0213,27.0792,27.002,27.0728,455700.0
2011-06-28 13:50:00,42.08,42.15,42.02,42.09,405100.0,27.0792,27.1243,27.0406,27.0857,405100.0
2011-06-28 14:00:00,42.08,42.14,41.94,41.97,404300.0,27.0792,27.1178,26.9891,27.0084,404300.0
2011-06-28 14:10:00,41.96,42.09,41.96,42.04,246300.0,27.002,27.0857,27.002,27.0535,246300.0
2011-06-28 14:20:00,42.04,42.17,42.0,42.17,270500.0,27.0535,27.1371,27.0277,27.1371,270500.0
2011-06-28 14:30:00,42.17,42.29,42.14,42.24,421400.0,27.1371,27.2144,27.1178,27.1822,421400.0
2011-06-28 14:40:00,42.23,42.23,42.03,42.09,355100.0,27.1758,27.1758,27.0471,27.0857,355100.0
2011-06-28 14:50:00,42.09,42.09,42.01,42.05,241800.0,27.0857,27.0857,27.0342,27.0599,241800.0
2011-06-28 15:00:00,42.06,42.15,42.06,42.12,415600.0,27.0664,27.1243,27.0664,27.105,415600.0
2011-06-28 15:10:00,42.11,42.12,42.0,42.05,346400.0,27.0985,27.105,27.0277,27.0599,346400.0
2011-06-28 15:20:00,42.05,42.1,42.02,42.09,216600.0,27.0599,27.0921,27.0406,27.0857,216600.0
2011-06-28 15:30:00,42.09,42.13,42.05,42.09,364900.0,27.0857,27.1114,27.0599,27.0857,364900.0
2011-06-28 15:40:00,42.09,42.15,42.09,42.11,562600.0,27.0857,27.1243,27.0857,27.0985,562600.0
2011-06-28 15:50:00,42.11,42.14,42.05,42.11,903500.0,27.0985,27.1178,27.0599,27.0985,903500.0
2011-06-29 09:30:00,42.51,42.6,41.96,42.38,1550400.0,27.3559,27.4139,27.002,27.2723,1550400.0
2011-06-29 09:40:00,42.37,42.41,42.17,42.17,627400.0,27.2659,27.2916,27.1371,27.1371,627400.0
2011-06-29 09:50:00,42.16,42.24,41.8,41.95,782200.0,27.1307,27.1822,26.899,26.9956,782200.0
2011-06-29 10:00:00,41.96,42.01,41.72,41.83,657200.0,27.002,27.0342,26.8476,26.9184,657200.0
2011-06-29 10:10:00,41.82,42.15,41.79,42.02,501000.0,26.9119,27.1243,26.8926,27.0406,501000.0
2011-06-29 10:20:00,42.02,42.14,41.82,41.88,419500.0,27.0406,27.1178,26.9119,26.9505,419500.0
2011-06-29 10:30:00,41.89,41.96,41.81,41.93,502000.0,26.957,27.002,26.9055,26.9827,502000.0
2011-06-29 10:40:00,41.93,42.02,41.86,41.87,316700.0,26.9827,27.0406,26.9377,26.9441,316700.0
2011-06-29 10:50:00,41.87,42.01,41.66,41.97,709500.0,26.9441,27.0342,26.809,27.0084,709500.0
2011-06-29 11:00:00,41.97,42.25,41.94,42.14,590600.0,27.0084,27.1886,26.9891,27.1178,590600.0
2011-06-29 11:10:00,42.15,42.15,41.99,42.0,466400.0,27.1243,27.1243,27.0213,27.0277,466400.0
2011-06-29 11:20:00,42.0,42.05,41.97,42.02,390000.0,27.0277,27.0599,27.0084,27.0406,390000.0
2011-06-29 11:30:00,42.01,42.02,41.95,41.97,284000.0,27.0342,27.0406,26.9956,27.0084,284000.0
2011-06-29 11:40:00,41.98,41.99,41.82,41.84,285100.0,27.0149,27.0213,26.9119,26.9248,285100.0
2011-06-29 11:50:00,41.83,41.86,41.71,41.86,323200.0,26.9184,26.9377,26.8411,26.9377,323200.0
2011-06-29 12:00:00,41.86,41.97,41.83,41.88,163200.0,26.9377,27.0084,26.9184,26.9505,163200.0
2011-06-29 12:10:00,41.88,41.99,41.87,41.95,124900.0,26.9505,27.0213,26.9441,26.9956,124900.0
2011-06-29 12:20:00,41.95,41.95,41.85,41.88,131300.0,26.9956,26.9956,26.9312,26.9505,131300.0
2011-06-29 12:30:00,41.88,41.98,41.87,41.91,214800.0,26.9505,27.0149,26.9441,26.9698,214800.0
2011-06-29 12:40:00,41.9,41.96,41.89,41.95,135400.0,26.9634,27.002,26.957,26.9956,135400.0
2011-06-29 12:50:00,41.96,41.97,41.85,41.85,126900.0,27.002,27.0084,26.9312,26.9312,126900.0
2011-06-29 13:00:00,41.86,41.92,41.82,41.92,163800.0,26.9377,26.9763,26.9119,26.9763,163800.0
2011-06-29 13:10:00,41.91,41.94,41.82,41.84,207200.0,26.9698,26.9891,26.9119,26.9248,207200.0
2011-06-29 13:20:00,41.84,41.88,41.79,41.84,204700.0,26.9248,26.9505,26.8926,26.9248,204700.0
2011-06-29 13:30:00,41.83,42.0,41.81,41.95,194900.0,26.9184,27.0277,26.9055,26.9956,194900.0
2011-06-29 13:40:00,41.96,41.99,41.95,41.99,118700.0,27.002,27.0213,26.9956,27.0213,118700.0
2011-06-29 13:50:00,41.98,42.0,41.84,41.87,172500.0,27.0149,27.0277,26.9248,26.9441,172500.0
2011-06-29 14:00:00,41.87,41.95,41.73,41.73,250800.0,26.9441,26.9956,26.854,26.854,250800.0
2011-06-29 14:10:00,41.73,41.74,41.56,41.68,460600.0,26.854,26.8604,26.7446,26.8218,460600.0
2011-06-29 14:20:00,41.67,41.69,41.45,41.53,521400.0,26.8154,26.8283,26.6738,26.7253,521400.0
2011-06-29 14:30:00,41.53,41.62,41.46,41.46,274600.0,26.7253,26.7832,26.6802,26.6802,274600.0
2011-06-29 14:40:00,41.46,41.55,41.35,41.39,485300.0,26.6802,26.7382,26.6095,26.6352,485300.0
2011-06-29 14:50:00,41.4,41.61,41.4,41.54,275600.0,26.6416,26.7768,26.6416,26.7317,275600.0
2011-06-29 15:00:00,41.55,41.61,41.45,41.49,233300.0,26.7382,26.7768,26.6738,26.6996,233300.0
2011-06-29 15:10:00,41.49,41.64,41.44,41.5,385700.0,26.6996,26.7961,26.6674,26.706,385700.0
2011-06-29 15:20:00,41.51,41.66,41.51,41.54,260500.0,26.7124,26.809,26.7124,26.7317,260500.0
2011-06-29 15:30:00,41.53,41.7,41.51,41.68,354600.0,26.7253,26.8347,26.7124,26.8218,354600.0
2011-06-29 15:40:00,41.68,41.73,41.59,41.62,428200.0,26.8218,26.854,26.7639,26.7832,428200.0
2011-06-29 15:50:00,41.63,41.71,41.59,41.61,828700.0,26.7896,26.8411,26.7639,26.7768,828700.0
2011-06-30 09:30:00,41.8,41.95,41.66,41.78,381800.0,26.899,26.9956,26.809,26.8862,381800.0
2011-06-30 09:40:00,41.78,42.2,41.7,42.03,471300.0,26.8862,27.1565,26.8347,27.0471,471300.0
2011-06-30 09:50:00,42.04,42.26,42.0,42.26,499500.0,27.0535,27.1951,27.0277,27.1951,499500.0
2011-06-30 10:00:00,42.26,42.35,42.25,42.32,443100.0,27.1951,27.253,27.1886,27.2337,443100.0
2011-06-30 10:10:00,42.33,42.33,42.08,42.17,382300.0,27.2401,27.2401,27.0792,27.1371,382300.0
2011-06-30 10:20:00,42.17,42.24,42.14,42.17,208700.0,27.1371,27.1822,27.1178,27.1371,208700.0
2011-06-30 10:30:00,42.17,42.21,42.06,42.11,220600.0,27.1371,27.1629,27.0664,27.0985,220600.0
2011-06-30 10:40:00,42.11,42.12,41.93,41.97,223100.0,27.0985,27.105,26.9827,27.0084,223100.0
2011-06-30 10:50:00,41.97,42.15,41.95,42.14,202900.0,27.0084,27.1243,26.9956,27.1178,202900.0
2011-06-30 11:00:00,42.14,42.4,42.13,42.36,463000.0,27.1178,27.2852,27.1114,27.2594,463000.0
2011-06-30 11:10:00,42.37,42.41,42.31,42.32,257900.0,27.2659,27.2916,27.2272,27.2337,257900.0
2011-06-30 11:20:00,42.33,42.39,42.28,42.38,207100.0,27.2401,27.2787,27.2079,27.2723,207100.0
2011-06-30 11:30:00,42.39,42.48,42.35,42.45,341400.0,27.2787,27.3366,27.253,27.3173,341400.0
2011-06-30 11:40:00,42.45,42.45,42.32,42.35,185500.0,27.3173,27.3173,27.2337,27.253,185500.0
2011-06-30 11:50:00,42.34,42.48,42.33,42.46,222400.0,27.2465,27.3366,27.2401,27.3238,222400.0
2011-06-30 12:00:00,42.47,42.55,42.46,42.55,329800.0,27.3302,27.3817,27.3238,27.3817,329800.0
2011-06-30 12:10:00,42.55,42.57,42.4,42.41,260700.0,27.3817,27.3946,27.2852,27.2916,260700.0
2011-06-30 12:20:00,42.41,42.47,42.35,42.44,212700.0,27.2916,27.3302,27.253,27.3109,212700.0
2011-06-30 12:30:00,42.45,42.45,42.26,42.29,264200.0,27.3173,27.3173,27.1951,27.2144,264200.0
2011-06-30 12:40:00,42.29,42.34,42.25,42.27,134700.0,27.2144,27.2465,27.1886,27.2015,134700.0
2011-06-30 12:50:00,42.27,42.29,42.2,42.26,182900.0,27.2015,27.2144,27.1565,27.1951,182900.0
2011-06-30 13:00:00,42.25,42.35,42.22,42.25,194300.0,27.1886,27.253,27.1693,27.1886,194300.0
2011-06-30 13:10:00,42.25,42.25,42.1,42.19,237100.0,27.1886,27.1886,27.0921,27.15,237100.0
2011-06-30 13:20:00,42.18,42.25,42.11,42.23,220600.0,27.1436,27.1886,27.0985,27.1758,220600.0
2011-06-30 13:30:00,42.23,42.3,42.19,42.26,306300.0,27.1758,27.2208,27.15,27.1951,306300.0
2011-06-30 13:40:00,42.26,42.28,42.19,42.21,140000.0,27.1951,27.2079,27.15,27.1629,140000.0
2011-06-30 13:50:00,42.22,42.3,42.22,42.28,180600.0,27.1693,27.2208,27.1693,27.2079,180600.0
2011-06-30 14:00:00,42.28,42.3,42.23,42.29,306800.0,27.2079,27.2208,27.1758,27.2144,306800.0
2011-06-30 14:10:00,42.29,42.31,42.18,42.23,203000.0,27.2144,27.2272,27.1436,27.1758,203000.0
2011-06-30 14:20:00,42.23,42.3,42.21,42.25,240700.0,27.1758,27.2208,27.1629,27.1886,240700.0
2011-06-30 14:30:00,42.24,42.39,42.21,42.38,366900.0,27.1822,27.2787,27.1629,27.2723,366900.0
2011-06-30 14:40:00,42.38,42.4,42.32,42.32,286000.0,27.2723,27.2852,27.2337,27.2337,286000.0
2011-06-30 14:50:00,42.32,42.38,42.24,42.25,133100.0,27.2337,27.2723,27.1822,27.1886,133100.0
2011-06-30 15:00:00,42.25,42.28,42.21,42.21,238900.0,27.1886,27.2079,27.1629,27.1629,238900.0
2011-06-30 15:10:00,42.21,42.24,42.08,42.22,504500.0,27.1629,27.1822,27.0792,27.1693,504500.0
2011-06-30 15:20:00,42.23,42.28,42.12,42.16,321400.0,27.1758,27.2079,27.105,27.1307,321400.0
2011-06-30 15:30:00,42.16,42.28,42.15,42.26,459800.0,27.1307,27.2079,27.1243,27.1951,459800.0
2011-06-30 15:40:00,42.26,42.35,42.23,42.26,408500.0,27.1951,27.253,27.1758,27.1951,408500.0
2011-06-30 15:50:00,42.25,42.26,42.19,42.21,637200.0,27.1886,27.1951,27.15,27.1629,637200.0
2011-07-01 09:30:00,42.61,42.9,42.28,42.85,1347200.0,27.4203,27.6069,27.2079,27.5747,1347200.0
2011-07-01 09:40:00,42.84,43.1,42.82,42.87,997600.0,27.5683,27.7356,27.5554,27.5876,997600.0
2011-07-01 09:50:00,42.87,42.99,42.8,42.93,384800.0,27.5876,27.6648,27.5426,27.6262,384800.0
2011-07-01 10:00:00,42.94,43.25,42.92,43.14,924900.0,27.6327,27.8321,27.6198,27.7614,924900.0
2011-07-01 10:10:00,43.15,43.18,42.93,43.12,538400.0,27.7678,27.7871,27.6262,27.7485,538400.0
2011-07-01 10:20:00,43.11,43.35,43.1,43.34,659600.0,27.7421,27.8965,27.7356,27.8901,659600.0
2011-07-01 10:30:00,43.34,43.42,43.28,43.33,647300.0,27.8901,27.9415,27.8515,27.8836,647300.0
2011-07-01 10:40:00,43.34,43.34,43.16,43.19,433900.0,27.8901,27.8901,27.7742,27.7935,433900.0
2011-07-01 10:50:00,43.19,43.23,43.13,43.21,343300.0,27.7935,27.8193,27.7549,27.8064,343300.0
2011-07-01 11:00:00,43.21,43.4,43.2,43.39,389400.0,27.8064,27.9287,27.8,27.9222,389400.0
2011-07-01 11:10:00,43.38,43.49,43.37,43.45,488500.0,27.9158,27.9866,27.9094,27.9608,488500.0
2011-07-01 11:20:00,43.44,43.48,43.42,43.47,242300.0,27.9544,27.9802,27.9415,27.9737,242300.0
2011-07-01 11:30:00,43.47,43.47,43.35,43.41,285700.0,27.9737,27.9737,27.8965,27.9351,285700.0
2011-07-01 11:40:00,43.4,43.53,43.39,43.47,488300.0,27.9287,28.0123,27.9222,27.9737,488300.0
2011-07-01 11:50:00,43.47,43.66,43.45,43.63,506200.0,27.9737,28.096,27.9608,28.0767,506200.0
2011-07-01 12:00:00,43.64,43.67,43.6,43.6,213800.0,28.0831,28.1024,28.0574,28.0574,213800.0
2011-07-01 12:10:00,43.6,43.63,43.54,43.57,214900.0,28.0574,28.0767,28.0188,28.0381,214900.0
2011-07-01 12:20:00,43.58,43.67,43.56,43.66,241400.0,28.0445,28.1024,28.0316,28.096,241400.0
2011-07-01 12:30:00,43.65,43.69,43.49,43.56,498400.0,28.0896,28.1153,27.9866,28.0316,498400.0
2011-07-01 12:40:00,43.55,43.65,43.54,43.61,301900.0,28.0252,28.0896,28.0188,28.0638,301900.0
2011-07-01 12:50:00,43.61,43.75,43.6,43.71,339700.0,28.0638,28.1539,28.0574,28.1282,339700.0
2011-07-01 13:00:00,43.71,43.8,43.66,43.79,292500.0,28.1282,28.1861,28.096,28.1796,292500.0
2011-07-01 13:10:00,43.79,43.79,43.68,43.7,264500.0,28.1796,28.1796,28.1089,28.1217,264500.0
2011-07-01 13:20:00,43.69,43.82,43.68,43.81,261600.0,28.1153,28.199,28.1089,28.1925,261600.0
2011-07-01 13:30:00,43.81,44.0,43.81,43.99,455800.0,28.1925,28.3148,28.1925,28.3083,455800.0
2011-07-01 13:40:00,43.99,43.99,43.93,43.94,276000.0,28.3083,28.3083,28.2697,28.2762,276000.0
2011-07-01 13:50:00,43.93,43.96,43.91,43.95,167600.0,28.2697,28.289,28.2569,28.2826,167600.0
2011-07-01 14:00:00,43.94,43.94,43.71,43.72,370400.0,28.2762,28.2762,28.1282,28.1346,370400.0
2011-07-01 14:10:00,43.73,43.85,43.72,43.8,256300.0,28.141,28.2183,28.1346,28.1861,256300.0
2011-07-01 14:20:00,43.78,43.83,43.74,43.79,192800.0,28.1732,28.2054,28.1475,28.1796,192800.0
2011-07-01 14:30:00,43.78,43.86,43.77,43.86,262400.0,28.1732,28.2247,28.1668,28.2247,262400.0
2011-07-01 14:40:00,43.86,43.98,43.81,43.97,336600.0,28.2247,28.3019,28.1925,28.2955,336600.0
2011-07-01 14:50:00,43.98,44.04,43.97,44.03,687400.0,28.3019,28.3405,28.2955,28.3341,687400.0
2011-07-01 15:00:00,44.02,44.05,43.98,43.99,371200.0,28.3277,28.347,28.3019,28.3083,371200.0
2011-07-01 15:10:00,43.99,44.05,43.96,44.04,548100.0,28.3083,28.347,28.289,28.3405,548100.0
2011-07-01 15:20:00,44.04,44.05,43.86,43.89,443400.0,28.3405,28.347,28.2247,28.244,443400.0
2011-07-01 15:30:00,43.89,43.99,43.88,43.94,348300.0,28.244,28.3083,28.2376,28.2762,348300.0
2011-07-01 15:40:00,43.95,44.01,43.92,43.93,595900.0,28.2826,28.3212,28.2633,28.2697,595900.0
2011-07-01 15:50:00,43.93,43.95,43.84,43.9,651700.0,28.2697,28.2826,28.2118,28.2504,651700.0
2011-07-05 09:30:00,43.78,44.1,43.75,44.04,874500.0,28.1732,28.3791,28.1539,28.3405,874500.0
2011-07-05 09:40:00,44.04,44.05,43.68,43.92,512200.0,28.3405,28.347,28.1089,28.2633,512200.0
2011-07-05 09:50:00,43.92,43.96,43.71,43.81,339700.0,28.2633,28.289,28.1282,28.1925,339700.0
2011-07-05 10:00:00,43.81,43.92,43.73,43.73,360200.0,28.1925,28.2633,28.141,28.141,360200.0
2011-07-05 10:10:00,43.73,43.8,43.5,43.52,568900.0,28.141,28.1861,27.993,28.0059,568900.0
2011-07-05 10:20:00,43.52,43.55,43.36,43.44,543700.0,28.0059,28.0252,27.9029,27.9544,543700.0
2011-07-05 10:30:00,43.44,43.59,43.42,43.46,383600.0,27.9544,28.0509,27.9415,27.9673,383600.0
2011-07-05 10:40:00,43.46,43.6,43.41,43.41,300900.0,27.9673,28.0574,27.9351,27.9351,300900.0
2011-07-05 10:50:00,43.4,43.47,43.33,43.37,300200.0,27.9287,27.9737,27.8836,27.9094,300200.0
2011-07-05 11:00:00,43.36,43.46,43.28,43.36,335400.0,27.9029,27.9673,27.8515,27.9029,335400.0
2011-07-05 11:10:00,43.35,43.58,43.35,43.52,315800.0,27.8965,28.0445,27.8965,28.0059,315800.0
2011-07-05 11:20:00,43.53,43.65,43.4,43.65,341400.0,28.0123,28.0896,27.9287,28.0896,341400.0
2011-07-05 11:30:00,43.64,43.78,43.58,43.67,239700.0,28.0831,28.1732,28.0445,28.1024,239700.0
2011-07-05 11:40:00,43.68,43.85,43.65,43.83,255300.0,28.1089,28.2183,28.0896,28.2054,255300.0
2011-07-05 11:50:00,43.84,43.85,43.66,43.68,207100.0,28.2118,28.2183,28.096,28.1089,207100.0
2011-07-05 12:00:00,43.68,43.78,43.67,43.75,131800.0,28.1089,28.1732,28.1024,28.1539,131800.0
2011-07-05 12:10:00,43.76,43.8,43.74,43.78,115200.0,28.1603,28.1861,28.1475,28.1732,115200.0
2011-07-05 12:20:00,43.79,43.86,43.76,43.85,133700.0,28.1796,28.2247,28.1603,28.2183,133700.0
2011-07-05 12:30:00,43.85,43.98,43.84,43.97,209600.0,28.2183,28.3019,28.2118,28.2955,209600.0
2011-07-05 12:40:00,43.97,44.0,43.89,43.92,151900.0,28.2955,28.3148,28.244,28.2633,151900.0
2011-07-05 12:50:00,43.92,43.97,43.92,43.97,139600.0,28.2633,28.2955,28.2633,28.2955,139600.0
2011-07-05 13:00:00,43.97,44.09,43.97,44.08,289800.0,28.2955,28.3727,28.2955,28.3663,289800.0
2011-07-05 13:10:00,44.08,44.15,44.07,44.14,250500.0,28.3663,28.4113,28.3598,28.4049,250500.0
2011-07-05 13:20:00,44.15,44.35,44.14,44.21,524800.0,28.4113,28.54,28.4049,28.4499,524800.0
2011-07-05 13:30:00,44.22,44.3,44.19,44.23,204700.0,28.4564,28.5078,28.4371,28.4628,204700.0
2011-07-05 13:40:00,44.22,44.23,44.11,44.19,240000.0,28.4564,28.4628,28.3856,28.4371,240000.0
2011-07-05 13:50:00,44.18,44.18,44.1,44.1,124200.0,28.4306,28.4306,28.3791,28.3791,124200.0
2011-07-05 14:00:00,44.11,44.15,43.85,43.87,442800.0,28.3856,28.4113,28.2183,28.2311,442800.0
2011-07-05 14:10:00,43.87,43.99,43.81,43.81,211800.0,28.2311,28.3083,28.1925,28.1925,211800.0
2011-07-05 14:20:00,43.81,43.82,43.65,43.68,246800.0,28.1925,28.199,28.0896,28.1089,246800.0
2011-07-05 14:30:00,43.68,43.85,43.59,43.84,236900.0,28.1089,28.2183,28.0509,28.2118,236900.0
2011-07-05 14:40:00,43.84,43.91,43.82,43.87,248400.0,28.2118,28.2569,28.199,28.2311,248400.0
2011-07-05 14:50:00,43.87,43.91,43.82,43.87,133600.0,28.2311,28.2569,28.199,28.2311,133600.0
2011-07-05 15:00:00,43.87,44.0,43.8,43.96,257600.0,28.2311,28.3148,28.1861,28.289,257600.0
2011-07-05 15:10:00,43.97,44.09,43.91,44.05,218400.0,28.2955,28.3727,28.2569,28.347,218400.0
2011-07-05 15:20:00,44.04,44.24,44.01,44.22,338200.0,28.3405,28.4692,28.3212,28.4564,338200.0
2011-07-05 15:30:00,44.21,44.26,44.18,44.2,401100.0,28.4499,28.4821,28.4306,28.4435,401100.0
2011-07-05 15:40:00,44.21,44.21,44.03,44.09,393100.0,28.4499,28.4499,28.3341,28.3727,393100.0
2011-07-05 15:50:00,44.09,44.09,44.02,44.09,525800.0,28.3727,28.3727,28.3277,28.3727,525800.0
2011-07-06 09:30:00,43.78,44.09,43.7,43.76,630900.0,28.1732,28.3727,28.1217,28.1603,630900.0
2011-07-06 09:40:00,43.77,43.87,43.64,43.82,443400.0,28.1668,28.2311,28.0831,28.199,443400.0
2011-07-06 09:50:00,43.82,43.88,43.58,43.72,414900.0,28.199,28.2376,28.0445,28.1346,414900.0
2011-07-06 10:00:00,43.72,43.75,43.44,43.57,582000.0,28.1346,28.1539,27.9544,28.0381,582000.0
2011-07-06 10:10:00,43.56,43.65,43.51,43.54,330600.0,28.0316,28.0896,27.9995,28.0188,330600.0
2011-07-06 10:20:00,43.55,43.68,43.47,43.68,259500.0,28.0252,28.1089,27.9737,28.1089,259500.0
2011-07-06 10:30:00,43.66,43.72,43.57,43.66,288900.0,28.096,28.1346,28.0381,28.096,288900.0
2011-07-06 10:40:00,43.66,43.68,43.5,43.63,213800.0,28.096,28.1089,27.993,28.0767,213800.0
2011-07-06 10:50:00,43.62,43.75,43.62,43.71,244800.0,28.0702,28.1539,28.0702,28.1282,244800.0
2011-07-06 11:00:00,43.7,43.75,43.61,43.61,334700.0,28.1217,28.1539,28.0638,28.0638,334700.0
2011-07-06 11:10:00,43.62,43.67,43.56,43.64,176000.0,28.0702,28.1024,28.0316,28.0831,176000.0
2011-07-06 11:20:00,43.65,43.7,43.59,43.69,267000.0,28.0896,28.1217,28.0509,28.1153,267000.0
2011-07-06 11:30:00,43.69,43.85,43.69,43.84,301300.0,28.1153,28.2183,28.1153,28.2118,301300.0
2011-07-06 11:40:00,43.84,43.98,43.83,43.94,232400.0,28.2118,28.3019,28.2054,28.2762,232400.0
2011-07-06 11:50:00,43.95,43.98,43.87,43.96,230300.0,28.2826,28.3019,28.2311,28.289,230300.0
2011-07-06 12:00:00,43.96,43.98,43.87,43.89,198400.0,28.289,28.3019,28.2311,28.244,198400.0
2011-07-06 12:10:00,43.9,43.94,43.86,43.94,111800.0,28.2504,28.2762,28.2247,28.2762,111800.0
2011-07-06 12:20:00,43.93,43.95,43.9,43.9,87600.0,28.2697,28.2826,28.2504,28.2504,87600.0
2011-07-06 12:30:00,43.91,43.95,43.85,43.95,140500.0,28.2569,28.2826,28.2183,28.2826,140500.0
2011-07-06 12:40:00,43.94,43.95,43.82,43.82,140600.0,28.2762,28.2826,28.199,28.199,140600.0
2011-07-06 12:50:00,43.82,43.84,43.77,43.81,202200.0,28.199,28.2118,28.1668,28.1925,202200.0
2011-07-06 13:00:00,43.82,43.82,43.74,43.74,124200.0,28.199,28.199,28.1475,28.1475,124200.0
2011-07-06 13:10:00,43.74,43.74,43.65,43.66,212200.0,28.1475,28.1475,28.0896,28.096,212200.0
2011-07-06 13:20:00,43.66,43.73,43.65,43.68,170000.0,28.096,28.141,28.0896,28.1089,170000.0
2011-07-06 13:30:00,43.68,43.69,43.62,43.63,120400.0,28.1089,28.1153,28.0702,28.0767,120400.0
2011-07-06 13:40:00,43.63,43.79,43.62,43.76,146800.0,28.0767,28.1796,28.0702,28.1603,146800.0
2011-07-06 13:50:00,43.76,43.77,43.7,43.76,127600.0,28.1603,28.1668,28.1217,28.1603,127600.0
2011-07-06 14:00:00,43.75,43.76,43.67,43.69,151200.0,28.1539,28.1603,28.1024,28.1153,151200.0
2011-07-06 14:10:00,43.7,43.77,43.69,43.72,167600.0,28.1217,28.1668,28.1153,28.1346,167600.0
2011-07-06 14:20:00,43.72,43.73,43.65,43.68,126400.0,28.1346,28.141,28.0896,28.1089,126400.0
2011-07-06 14:30:00,43.68,43.7,43.65,43.69,114400.0,28.1089,28.1217,28.0896,28.1153,114400.0
2011-07-06 14:40:00,43.68,43.74,43.67,43.69,143000.0,28.1089,28.1475,28.1024,28.1153,143000.0
2011-07-06 14:50:00,43.69,43.75,43.66,43.66,110000.0,28.1153,28.1539,28.096,28.096,110000.0
2011-07-06 15:00:00,43.66,43.68,43.54,43.67,347300.0,28.096,28.1089,28.0188,28.1024,347300.0
2011-07-06 15:10:00,43.67,43.71,43.6,43.7,327100.0,28.1024,28.1282,28.0574,28.1217,327100.0
2011-07-06 15:20:00,43.69,43.71,43.64,43.68,107600.0,28.1153,28.1282,28.0831,28.1089,107600.0
2011-07-06 15:30:00,43.68,43.75,43.67,43.72,190900.0,28.1089,28.1539,28.1024,28.1346,190900.0
2011-07-06 15:40:00,43.72,43.78,43.68,43.72,292200.0,28.1346,28.1732,28.1089,28.1346,292200.0
2011-07-06 15:50:00,43.72,43.81,43.72,43.8,457600.0,28.1346,28.1925,28.1346,28.1861,457600.0
2011-07-07 09:30:00,44.46,45.35,44.35,45.05,2230000.0,28.6108,29.1835,28.54,28.9905,2230000.0
2011-07-07 09:40:00,45.06,45.19,44.93,45.1,864100.0,28.9969,29.0806,28.9133,29.0227,864100.0
2011-07-07 09:50:00,45.09,45.34,45.06,45.16,878900.0,29.0162,29.1771,28.9969,29.0613,878900.0
2011-07-07 10:00:00,45.17,45.32,45.11,45.3,804900.0,29.0677,29.1642,29.0291,29.1514,804900.0
2011-07-07 10:10:00,45.3,45.49,45.29,45.43,839000.0,29.1514,29.2736,29.1449,29.235,839000.0
2011-07-07 10:20:00,45.42,45.44,45.28,45.36,685700.0,29.2286,29.2415,29.1385,29.19,685700.0
2011-07-07 10:30:00,45.37,45.41,45.24,45.27,535100.0,29.1964,29.2221,29.1127,29.1321,535100.0
2011-07-07 10:40:00,45.27,45.4,45.27,45.31,356900.0,29.1321,29.2157,29.1321,29.1578,356900.0
2011-07-07 10:50:00,45.31,45.35,45.17,45.19,382500.0,29.1578,29.1835,29.0677,29.0806,382500.0
2011-07-07 11:00:00,45.19,45.34,45.17,45.3,325900.0,29.0806,29.1771,29.0677,29.1514,325900.0
2011-07-07 11:10:00,45.31,45.31,45.16,45.18,262800.0,29.1578,29.1578,29.0613,29.0741,262800.0
2011-07-07 11:20:00,45.18,45.21,45.07,45.08,305500.0,29.0741,29.0934,29.0033,29.0098,305500.0
2011-07-07 11:30:00,45.07,45.08,45.0,45.06,474900.0,29.0033,29.0098,28.9583,28.9969,474900.0
2011-07-07 11:40:00,45.05,45.24,45.05,45.22,382600.0,28.9905,29.1127,28.9905,29.0999,382600.0
2011-07-07 11:50:00,45.23,45.31,45.19,45.29,271300.0,29.1063,29.1578,29.0806,29.1449,271300.0
2011-07-07 12:00:00,45.3,45.34,45.23,45.27,227000.0,29.1514,29.1771,29.1063,29.1321,227000.0
2011-07-07 12:10:00,45.27,45.44,45.26,45.39,680800.0,29.1321,29.2415,29.1256,29.2093,680800.0
2011-07-07 12:20:00,45.4,45.49,45.38,45.48,391000.0,29.2157,29.2736,29.2028,29.2672,391000.0
2011-07-07 12:30:00,45.49,45.5,45.44,45.46,221600.0,29.2736,29.2801,29.2415,29.2543,221600.0
2011-07-07 12:40:00,45.46,45.49,45.38,45.4,246700.0,29.2543,29.2736,29.2028,29.2157,246700.0
2011-07-07 12:50:00,45.39,45.41,45.33,45.37,154600.0,29.2093,29.2221,29.1707,29.1964,154600.0
2011-07-07 13:00:00,45.37,45.42,45.32,45.42,151400.0,29.1964,29.2286,29.1642,29.2286,151400.0
2011-07-07 13:10:00,45.41,45.45,45.35,45.41,127100.0,29.2221,29.2479,29.1835,29.2221,127100.0
2011-07-07 13:20:00,45.4,45.48,45.4,45.48,150100.0,29.2157,29.2672,29.2157,29.2672,150100.0
2011-07-07 13:30:00,45.48,45.64,45.47,45.64,743600.0,29.2672,29.3702,29.2608,29.3702,743600.0
2011-07-07 13:40:00,45.64,45.64,45.41,45.42,306300.0,29.3702,29.3702,29.2221,29.2286,306300.0
2011-07-07 13:50:00,45.42,45.47,45.38,45.42,176600.0,29.2286,29.2608,29.2028,29.2286,176600.0
2011-07-07 14:00:00,45.42,45.5,45.42,45.48,135400.0,29.2286,29.2801,29.2286,29.2672,135400.0
2011-07-07 14:10:00,45.47,45.62,45.47,45.62,214100.0,29.2608,29.3573,29.2608,29.3573,214100.0
2011-07-07 14:20:00,45.62,45.62,45.5,45.55,218000.0,29.3573,29.3573,29.2801,29.3122,218000.0
2011-07-07 14:30:00,45.55,45.56,45.45,45.47,198700.0,29.3122,29.3187,29.2479,29.2608,198700.0
2011-07-07 14:40:00,45.46,45.6,45.45,45.55,402400.0,29.2543,29.3444,29.2479,29.3122,402400.0
2011-07-07 14:50:00,45.56,45.67,45.54,45.61,467200.0,29.3187,29.3895,29.3058,29.3508,467200.0
2011-07-07 15:00:00,45.62,45.62,45.53,45.58,180200.0,29.3573,29.3573,29.2994,29.3315,180200.0
2011-07-07 15:10:00,45.58,45.59,45.42,45.43,327600.0,29.3315,29.338,29.2286,29.235,327600.0
2011-07-07 15:20:00,45.43,45.44,45.29,45.36,352600.0,29.235,29.2415,29.1449,29.19,352600.0
2011-07-07 15:30:00,45.35,45.4,45.24,45.3,373900.0,29.1835,29.2157,29.1127,29.1514,373900.0
2011-07-07 15:40:00,45.31,45.43,45.26,45.34,586700.0,29.1578,29.235,29.1256,29.1771,586700.0
2011-07-07 15:50:00,45.33,45.42,45.28,45.3,770500.0,29.1707,29.2286,29.1385,29.1514,770500.0
2011-07-08 09:30:00,44.31,44.71,44.3,44.52,901600.0,28.5143,28.7717,28.5078,28.6494,901600.0
2011-07-08 09:40:00,44.52,45.09,44.5,44.8,867000.0,28.6494,29.0162,28.6365,28.8296,867000.0
2011-07-08 09:50:00,44.81,45.01,44.73,44.83,612000.0,28.836,28.9647,28.7846,28.8489,612000.0
2011-07-08 10:00:00,44.83,44.83,44.69,44.78,445200.0,28.8489,28.8489,28.7588,28.8167,445200.0
2011-07-08 10:10:00,44.78,44.78,44.57,44.58,463400.0,28.8167,28.8167,28.6816,28.688,463400.0
2011-07-08 10:20:00,44.57,44.7,44.54,44.66,311700.0,28.6816,28.7652,28.6623,28.7395,311700.0
2011-07-08 10:30:00,44.65,44.87,44.59,44.82,307500.0,28.7331,28.8746,28.6945,28.8425,307500.0
2011-07-08 10:40:00,44.83,44.92,44.79,44.88,210600.0,28.8489,28.9068,28.8232,28.8811,210600.0
2011-07-08 10:50:00,44.88,44.98,44.82,44.88,255700.0,28.8811,28.9454,28.8425,28.8811,255700.0
2011-07-08 11:00:00,44.87,44.9,44.77,44.81,244600.0,28.8746,28.894,28.8103,28.836,244600.0
2011-07-08 11:10:00,44.8,44.8,44.65,44.72,308900.0,28.8296,28.8296,28.7331,28.7781,308900.0
2011-07-08 11:20:00,44.7,44.75,44.67,44.72,182100.0,28.7652,28.7974,28.7459,28.7781,182100.0
2011-07-08 11:30:00,44.73,44.9,44.65,44.9,414700.0,28.7846,28.894,28.7331,28.894,414700.0
2011-07-08 11:40:00,44.9,45.27,44.88,45.25,675600.0,28.894,29.1321,28.8811,29.1192,675600.0
2011-07-08 11:50:00,45.25,45.48,45.23,45.48,706000.0,29.1192,29.2672,29.1063,29.2672,706000.0
2011-07-08 12:00:00,45.48,45.55,45.33,45.52,465800.0,29.2672,29.3122,29.1707,29.2929,465800.0
2011-07-08 12:10:00,45.52,45.58,45.35,45.45,416100.0,29.2929,29.3315,29.1835,29.2479,416100.0
2011-07-08 12:20:00,45.44,45.68,45.44,45.63,451400.0,29.2415,29.3959,29.2415,29.3637,451400.0
2011-07-08 12:30:00,45.64,45.88,45.63,45.88,546600.0,29.3702,29.5246,29.3637,29.5246,546600.0
2011-07-08 12:40:00,45.87,45.97,45.82,45.93,615000.0,29.5182,29.5825,29.486,29.5568,615000.0
2011-07-08 12:50:00,45.93,45.99,45.84,45.86,403000.0,29.5568,29.5954,29.4989,29.5117,403000.0
2011-07-08 13:00:00,45.85,45.92,45.7,45.86,436200.0,29.5053,29.5503,29.4088,29.5117,436200.0
2011-07-08 13:10:00,45.86,45.86,45.71,45.78,236500.0,29.5117,29.5117,29.4152,29.4602,236500.0
2011-07-08 13:20:00,45.78,45.88,45.73,45.88,231000.0,29.4602,29.5246,29.4281,29.5246,231000.0
2011-07-08 13:30:00,45.88,46.0,45.88,45.94,337000.0,29.5246,29.6018,29.5246,29.5632,337000.0
2011-07-08 13:40:00,45.94,45.95,45.73,45.73,269700.0,29.5632,29.5696,29.4281,29.4281,269700.0
2011-07-08 13:50:00,45.75,45.88,45.74,45.8,282500.0,29.4409,29.5246,29.4345,29.4731,282500.0
2011-07-08 14:00:00,45.8,45.84,45.7,45.84,251600.0,29.4731,29.4989,29.4088,29.4989,251600.0
2011-07-08 14:10:00,45.83,45.88,45.56,45.69,339800.0,29.4924,29.5246,29.3187,29.4023,339800.0
2011-07-08 14:20:00,45.69,45.7,45.59,45.6,202200.0,29.4023,29.4088,29.338,29.3444,202200.0
2011-07-08 14:30:00,45.61,45.74,45.6,45.74,328000.0,29.3508,29.4345,29.3444,29.4345,328000.0
2011-07-08 14:40:00,45.74,45.82,45.73,45.79,231000.0,29.4345,29.486,29.4281,29.4667,231000.0
2011-07-08 14:50:00,45.79,45.79,45.74,45.79,119700.0,29.4667,29.4667,29.4345,29.4667,119700.0
2011-07-08 15:00:00,45.78,45.95,45.78,45.9,364900.0,29.4602,29.5696,29.4602,29.5375,364900.0
2011-07-08 15:10:00,45.91,45.91,45.76,45.77,357200.0,29.5439,29.5439,29.4474,29.4538,357200.0
2011-07-08 15:20:00,45.76,45.93,45.75,45.9,309200.0,29.4474,29.5568,29.4409,29.5375,309200.0
2011-07-08 15:30:00,45.9,46.05,45.89,45.99,713700.0,29.5375,29.634,29.531,29.5954,713700.0
2011-07-08 15:40:00,45.99,46.08,45.95,46.04,544600.0,29.5954,29.6533,29.5696,29.6276,544600.0
2011-07-08 15:50:00,46.03,46.08,45.97,46.01,726900.0,29.6211,29.6533,29.5825,29.6083,726900.0
2011-07-11 09:30:00,45.33,45.98,45.31,45.68,1209200.0,29.1707,29.589,29.1578,29.3959,1209200.0
2011-07-11 09:40:00,45.66,45.75,45.34,45.62,1177600.0,29.383,29.4409,29.1771,29.3573,1177600.0
2011-07-11 09:50:00,45.62,45.67,45.4,45.4,734600.0,29.3573,29.3895,29.2157,29.2157,734600.0
2011-07-11 10:00:00,45.4,45.49,45.23,45.23,691700.0,29.2157,29.2736,29.1063,29.1063,691700.0
2011-07-11 10:10:00,45.24,45.35,45.2,45.21,441100.0,29.1127,29.1835,29.087,29.0934,441100.0
2011-07-11 10:20:00,45.2,45.22,45.06,45.18,781600.0,29.087,29.0999,28.9969,29.0741,781600.0
2011-07-11 10:30:00,45.17,45.19,44.93,44.97,654100.0,29.0677,29.0806,28.9133,28.939,654100.0
2011-07-11 10:40:00,44.96,45.01,44.77,44.81,556200.0,28.9326,28.9647,28.8103,28.836,556200.0
2011-07-11 10:50:00,44.81,44.81,44.57,44.59,648400.0,28.836,28.836,28.6816,28.6945,648400.0
2011-07-11 11:00:00,44.6,44.62,44.34,44.34,817800.0,28.7009,28.7138,28.5336,28.5336,817800.0
2011-07-11 11:10:00,44.35,44.48,44.22,44.43,651000.0,28.54,28.6237,28.4564,28.5915,651000.0
2011-07-11 11:20:00,44.43,44.67,44.42,44.63,648400.0,28.5915,28.7459,28.5851,28.7202,648400.0
2011-07-11 11:30:00,44.63,44.75,44.4,44.41,532700.0,28.7202,28.7974,28.5722,28.5786,532700.0
2011-07-11 11:40:00,44.41,44.47,44.31,44.38,357100.0,28.5786,28.6172,28.5143,28.5593,357100.0
2011-07-11 11:50:00,44.39,44.67,44.39,44.41,446300.0,28.5658,28.7459,28.5658,28.5786,446300.0
2011-07-11 12:00:00,44.41,44.46,44.37,44.44,253900.0,28.5786,28.6108,28.5529,28.5979,253900.0
2011-07-11 12:10:00,44.43,44.47,44.32,44.44,196900.0,28.5915,28.6172,28.5207,28.5979,196900.0
2011-07-11 12:20:00,44.44,44.54,44.33,44.38,263800.0,28.5979,28.6623,28.5271,28.5593,263800.0
2011-07-11 12:30:00,44.38,44.38,44.2,44.27,356200.0,28.5593,28.5593,28.4435,28.4885,356200.0
2011-07-11 12:40:00,44.27,44.32,44.14,44.15,397900.0,28.4885,28.5207,28.4049,28.4113,397900.0
2011-07-11 12:50:00,44.15,44.21,44.02,44.04,362600.0,28.4113,28.4499,28.3277,28.3405,362600.0
2011-07-11 13:00:00,44.03,44.07,43.92,43.97,504500.0,28.3341,28.3598,28.2633,28.2955,504500.0
2011-07-11 13:10:00,43.98,44.07,43.87,43.88,386400.0,28.3019,28.3598,28.2311,28.2376,386400.0
2011-07-11 13:20:00,43.88,44.02,43.82,43.98,391000.0,28.2376,28.3277,28.199,28.3019,391000.0
2011-07-11 13:30:00,43.98,44.19,43.97,44.16,419000.0,28.3019,28.4371,28.2955,28.4177,419000.0
2011-07-11 13:40:00,44.16,44.16,44.0,44.13,256200.0,28.4177,28.4177,28.3148,28.3984,256200.0
2011-07-11 13:50:00,44.13,44.27,44.12,44.26,293200.0,28.3984,28.4885,28.392,28.4821,293200.0
2011-07-11 14:00:00,44.25,44.31,44.11,44.18,365200.0,28.4757,28.5143,28.3856,28.4306,365200.0
2011-07-11 14:10:00,44.17,44.18,43.95,43.96,216800.0,28.4242,28.4306,28.2826,28.289,216800.0
2011-07-11 14:20:00,43.95,44.09,43.94,43.94,304400.0,28.2826,28.3727,28.2762,28.2762,304400.0
2011-07-11 14:30:00,43.94,43.94,43.7,43.87,687300.0,28.2762,28.2762,28.1217,28.2311,687300.0
2011-07-11 14:40:00,43.87,43.88,43.78,43.8,365400.0,28.2311,28.2376,28.1732,28.1861,365400.0
2011-07-11 14:50:00,43.8,43.89,43.77,43.85,319300.0,28.1861,28.244,28.1668,28.2183,319300.0
2011-07-11 15:00:00,43.86,43.97,43.72,43.73,375500.0,28.2247,28.2955,28.1346,28.141,375500.0
2011-07-11 15:10:00,43.73,43.82,43.68,43.7,389200.0,28.141,28.199,28.1089,28.1217,389200.0
2011-07-11 15:20:00,43.7,43.9,43.7,43.89,424300.0,28.1217,28.2504,28.1217,28.244,424300.0
2011-07-11 15:30:00,43.89,43.94,43.78,43.88,413800.0,28.244,28.2762,28.1732,28.2376,413800.0
2011-07-11 15:40:00,43.88,43.92,43.74,43.8,680600.0,28.2376,28.2633,28.1475,28.1861,680600.0
2011-07-11 15:50:00,43.79,43.97,43.77,43.93,1220100.0,28.1796,28.2955,28.1668,28.2697,1220100.0
2011-07-12 09:30:00,43.6,43.97,43.28,43.84,1263100.0,28.0574,28.2955,27.8515,28.2118,1263100.0
2011-07-12 09:40:00,43.84,44.03,43.47,43.61,633500.0,28.2118,28.3341,27.9737,28.0638,633500.0
2011-07-12 09:50:00,43.61,43.83,43.4,43.8,497100.0,28.0638,28.2054,27.9287,28.1861,497100.0
2011-07-12 10:00:00,43.8,43.95,43.61,43.67,645000.0,28.1861,28.2826,28.0638,28.1024,645000.0
2011-07-12 10:10:00,43.68,43.79,43.55,43.75,408000.0,28.1089,28.1796,28.0252,28.1539,408000.0
2011-07-12 10:20:00,43.74,44.2,43.74,44.18,926900.0,28.1475,28.4435,28.1475,28.4306,926900.0
2011-07-12 10:30:00,44.18,44.32,44.0,44.28,825900.0,28.4306,28.5207,28.3148,28.495,825900.0
2011-07-12 10:40:00,44.28,44.37,44.15,44.18,585600.0,28.495,28.5529,28.4113,28.4306,585600.0
2011-07-12 10:50:00,44.17,44.36,44.16,44.34,443300.0,28.4242,28.5465,28.4177,28.5336,443300.0
2011-07-12 11:00:00,44.33,44.44,44.27,44.32,375800.0,28.5271,28.5979,28.4885,28.5207,375800.0
2011-07-12 11:10:00,44.32,44.41,44.19,44.3,367200.0,28.5207,28.5786,28.4371,28.5078,367200.0
2011-07-12 11:20:00,44.29,44.49,44.28,44.36,324600.0,28.5014,28.6301,28.495,28.5465,324600.0
2011-07-12 11:30:00,44.36,44.37,44.18,44.19,244700.0,28.5465,28.5529,28.4306,28.4371,244700.0
2011-07-12 11:40:00,44.19,44.41,44.16,44.22,409800.0,28.4371,28.5786,28.4177,28.4564,409800.0
2011-07-12 11:50:00,44.23,44.24,44.1,44.16,235500.0,28.4628,28.4692,28.3791,28.4177,235500.0
2011-07-12 12:00:00,44.16,44.24,44.03,44.12,261500.0,28.4177,28.4692,28.3341,28.392,261500.0
2011-07-12 12:10:00,44.13,44.13,43.96,44.02,274000.0,28.3984,28.3984,28.289,28.3277,274000.0
2011-07-12 12:20:00,44.02,44.08,43.91,43.97,218300.0,28.3277,28.3663,28.2569,28.2955,218300.0
2011-07-12 12:30:00,43.96,44.04,43.87,43.88,268500.0,28.289,28.3405,28.2311,28.2376,268500.0
2011-07-12 12:40:00,43.88,43.92,43.75,43.77,263200.0,28.2376,28.2633,28.1539,28.1668,263200.0
2011-07-12 12:50:00,43.77,43.78,43.61,43.67,249900.0,28.1668,28.1732,28.0638,28.1024,249900.0
2011-07-12 13:00:00,43.68,43.71,43.64,43.71,262900.0,28.1089,28.1282,28.0831,28.1282,262900.0
2011-07-12 13:10:00,43.71,43.72,43.61,43.63,278400.0,28.1282,28.1346,28.0638,28.0767,278400.0
2011-07-12 13:20:00,43.64,43.68,43.51,43.51,200500.0,28.0831,28.1089,27.9995,27.9995,200500.0
2011-07-12 13:30:00,43.51,43.63,43.5,43.62,177100.0,27.9995,28.0767,27.993,28.0702,177100.0
2011-07-12 13:40:00,43.62,43.66,43.5,43.65,178200.0,28.0702,28.096,27.993,28.0896,178200.0
2011-07-12 13:50:00,43.66,43.67,43.55,43.6,131100.0,28.096,28.1024,28.0252,28.0574,131100.0
2011-07-12 14:00:00,43.6,43.84,43.55,43.82,294200.0,28.0574,28.2118,28.0252,28.199,294200.0
2011-07-12 14:10:00,43.82,44.04,43.82,43.98,410400.0,28.199,28.3405,28.199,28.3019,410400.0
2011-07-12 14:20:00,43.99,44.02,43.84,43.91,283000.0,28.3083,28.3277,28.2118,28.2569,283000.0
2011-07-12 14:30:00,43.91,43.92,43.73,43.77,380800.0,28.2569,28.2633,28.141,28.1668,380800.0
2011-07-12 14:40:00,43.78,43.83,43.69,43.79,268800.0,28.1732,28.2054,28.1153,28.1796,268800.0
2011-07-12 14:50:00,43.78,43.79,43.6,43.6,226100.0,28.1732,28.1796,28.0574,28.0574,226100.0
2011-07-12 15:00:00,43.6,43.71,43.57,43.61,315700.0,28.0574,28.1282,28.0381,28.0638,315700.0
2011-07-12 15:10:00,43.62,43.66,43.46,43.56,405600.0,28.0702,28.096,27.9673,28.0316,405600.0
2011-07-12 15:20:00,43.56,43.63,43.41,43.52,364000.0,28.0316,28.0767,27.9351,28.0059,364000.0
2011-07-12 15:30:00,43.52,43.56,43.36,43.53,323800.0,28.0059,28.0316,27.9029,28.0123,323800.0
2011-07-12 15:40:00,43.52,43.52,43.31,43.31,459900.0,28.0059,28.0059,27.8708,27.8708,459900.0
2011-07-12 15:50:00,43.31,43.41,43.3,43.33,594200.0,27.8708,27.9351,27.8643,27.8836,594200.0
2011-07-13 09:30:00,43.83,44.28,43.83,44.08,663400.0,28.2054,28.495,28.2054,28.3663,663400.0
2011-07-13 09:40:00,44.08,44.47,44.01,44.4,587900.0,28.3663,28.6172,28.3212,28.5722,587900.0
2011-07-13 09:50:00,44.4,44.45,43.98,44.13,634100.0,28.5722,28.6044,28.3019,28.3984,634100.0
2011-07-13 10:00:00,44.12,44.37,44.1,44.26,593000.0,28.392,28.5529,28.3791,28.4821,593000.0
2011-07-13 10:10:00,44.26,44.43,44.16,44.39,385300.0,28.4821,28.5915,28.4177,28.5658,385300.0
2011-07-13 10:20:00,44.39,44.55,44.34,44.52,681500.0,28.5658,28.6687,28.5336,28.6494,681500.0
2011-07-13 10:30:00,44.52,44.86,44.52,44.8,785100.0,28.6494,28.8682,28.6494,28.8296,785100.0
2011-07-13 10:40:00,44.81,44.92,44.76,44.9,585300.0,28.836,28.9068,28.8039,28.894,585300.0
2011-07-13 10:50:00,44.91,44.97,44.87,44.91,474600.0,28.9004,28.939,28.8746,28.9004,474600.0
2011-07-13 11:00:00,44.91,45.0,44.82,45.0,499600.0,28.9004,28.9583,28.8425,28.9583,499600.0
2011-07-13 11:10:00,45.0,45.16,44.99,45.14,548700.0,28.9583,29.0613,28.9519,29.0484,548700.0
2011-07-13 11:20:00,45.14,45.16,44.97,45.05,295100.0,29.0484,29.0613,28.939,28.9905,295100.0
2011-07-13 11:30:00,45.04,45.04,44.84,44.92,286400.0,28.984,28.984,28.8553,28.9068,286400.0
2011-07-13 11:40:00,44.91,44.96,44.85,44.88,197400.0,28.9004,28.9326,28.8618,28.8811,197400.0
2011-07-13 11:50:00,44.88,45.07,44.88,45.06,326500.0,28.8811,29.0033,28.8811,28.9969,326500.0
2011-07-13 12:00:00,45.05,45.11,44.98,45.05,225000.0,28.9905,29.0291,28.9454,28.9905,225000.0
2011-07-13 12:10:00,45.06,45.16,45.06,45.16,343600.0,28.9969,29.0613,28.9969,29.0613,343600.0
2011-07-13 12:20:00,45.16,45.24,45.15,45.19,396500.0,29.0613,29.1127,29.0548,29.0806,396500.0
2011-07-13 12:30:00,45.2,45.23,45.1,45.13,218400.0,29.087,29.1063,29.0227,29.042,218400.0
2011-07-13 12:40:00,45.13,45.29,45.13,45.25,291800.0,29.042,29.1449,29.042,29.1192,291800.0
2011-07-13 12:50:00,45.24,45.25,45.0,45.06,284300.0,29.1127,29.1192,28.9583,28.9969,284300.0
2011-07-13 13:00:00,45.06,45.08,44.75,44.9,467200.0,28.9969,29.0098,28.7974,28.894,467200.0
2011-07-13 13:10:00,44.91,44.94,44.77,44.77,176600.0,28.9004,28.9197,28.8103,28.8103,176600.0
2011-07-13 13:20:00,44.77,44.88,44.71,44.88,231500.0,28.8103,28.8811,28.7717,28.8811,231500.0
2011-07-13 13:30:00,44.89,45.0,44.85,44.97,300000.0,28.8875,28.9583,28.8618,28.939,300000.0
2011-07-13 13:40:00,44.97,45.01,44.77,44.78,238400.0,28.939,28.9647,28.8103,28.8167,238400.0
2011-07-13 13:50:00,44.78,44.85,44.56,44.67,453700.0,28.8167,28.8618,28.6752,28.7459,453700.0
2011-07-13 14:00:00,44.67,44.73,44.59,44.71,196900.0,28.7459,28.7846,28.6945,28.7717,196900.0
2011-07-13 14:10:00,44.7,44.71,44.46,44.54,286800.0,28.7652,28.7717,28.6108,28.6623,286800.0
2011-07-13 14:20:00,44.54,44.55,44.38,44.48,316500.0,28.6623,28.6687,28.5593,28.6237,316500.0
2011-07-13 14:30:00,44.49,44.64,44.47,44.56,235000.0,28.6301,28.7266,28.6172,28.6752,235000.0
2011-07-13 14:40:00,44.57,44.58,44.45,44.49,244400.0,28.6816,28.688,28.6044,28.6301,244400.0
2011-07-13 14:50:00,44.49,44.65,44.49,44.57,318600.0,28.6301,28.7331,28.6301,28.6816,318600.0
2011-07-13 15:00:00,44.57,44.7,44.4,44.46,414100.0,28.6816,28.7652,28.5722,28.6108,414100.0
2011-07-13 15:10:00,44.46,44.49,44.2,44.22,487300.0,28.6108,28.6301,28.4435,28.4564,487300.0
2011-07-13 15:20:00,44.22,44.35,44.14,44.27,427100.0,28.4564,28.54,28.4049,28.4885,427100.0
2011-07-13 15:30:00,44.27,44.31,44.18,44.19,327600.0,28.4885,28.5143,28.4306,28.4371,327600.0
2011-07-13 15:40:00,44.19,44.28,44.08,44.25,465200.0,28.4371,28.495,28.3663,28.4757,465200.0
2011-07-13 15:50:00,44.26,44.34,44.22,44.31,543300.0,28.4821,28.5336,28.4564,28.5143,543300.0
2011-07-14 09:30:00,44.53,44.75,44.12,44.69,722100.0,28.6558,28.7974,28.392,28.7588,722100.0
2011-07-14 09:40:00,44.68,44.88,44.49,44.62,432400.0,28.7524,28.8811,28.6301,28.7138,432400.0
2011-07-14 09:50:00,44.61,44.76,44.59,44.66,293500.0,28.7073,28.8039,28.6945,28.7395,293500.0
2011-07-14 10:00:00,44.66,44.78,44.53,44.75,409300.0,28.7395,28.8167,28.6558,28.7974,409300.0
2011-07-14 10:10:00,44.74,44.92,44.65,44.9,555600.0,28.791,28.9068,28.7331,28.894,555600.0
2011-07-14 10:20:00,44.9,45.05,44.88,45.0,451900.0,28.894,28.9905,28.8811,28.9583,451900.0
2011-07-14 10:30:00,45.01,45.06,44.84,44.88,429200.0,28.9647,28.9969,28.8553,28.8811,429200.0
2011-07-14 10:40:00,44.88,44.89,44.53,44.58,358800.0,28.8811,28.8875,28.6558,28.688,358800.0
2011-07-14 10:50:00,44.58,44.6,44.39,44.43,370400.0,28.688,28.7009,28.5658,28.5915,370400.0
2011-07-14 11:00:00,44.43,44.59,44.43,44.57,309700.0,28.5915,28.6945,28.5915,28.6816,309700.0
2011-07-14 11:10:00,44.57,44.57,44.31,44.4,287900.0,28.6816,28.6816,28.5143,28.5722,287900.0
2011-07-14 11:20:00,44.4,44.41,44.33,44.34,221200.0,28.5722,28.5786,28.5271,28.5336,221200.0
2011-07-14 11:30:00,44.34,44.36,44.08,44.1,434600.0,28.5336,28.5465,28.3663,28.3791,434600.0
2011-07-14 11:40:00,44.1,44.33,44.1,44.3,341300.0,28.3791,28.5271,28.3791,28.5078,341300.0
2011-07-14 11:50:00,44.3,44.45,44.22,44.41,306900.0,28.5078,28.6044,28.4564,28.5786,306900.0
2011-07-14 12:00:00,44.4,44.4,44.11,44.15,239700.0,28.5722,28.5722,28.3856,28.4113,239700.0
2011-07-14 12:10:00,44.15,44.22,43.93,43.95,333000.0,28.4113,28.4564,28.2697,28.2826,333000.0
2011-07-14 12:20:00,43.95,44.13,43.9,44.12,366600.0,28.2826,28.3984,28.2504,28.392,366600.0
2011-07-14 12:30:00,44.11,44.15,44.03,44.13,211500.0,28.3856,28.4113,28.3341,28.3984,211500.0
2011-07-14 12:40:00,44.12,44.3,44.06,44.17,299400.0,28.392,28.5078,28.3534,28.4242,299400.0
2011-07-14 12:50:00,44.18,44.24,44.02,44.08,196800.0,28.4306,28.4692,28.3277,28.3663,196800.0
2011-07-14 13:00:00,44.07,44.19,43.94,44.05,238900.0,28.3598,28.4371,28.2762,28.347,238900.0
2011-07-14 13:10:00,44.06,44.09,43.85,43.87,202200.0,28.3534,28.3727,28.2183,28.2311,202200.0
2011-07-14 13:20:00,43.86,44.17,43.85,44.17,363600.0,28.2247,28.4242,28.2183,28.4242,363600.0
2011-07-14 13:30:00,44.17,44.5,44.13,44.27,470000.0,28.4242,28.6365,28.3984,28.4885,470000.0
2011-07-14 13:40:00,44.26,44.43,44.24,44.35,354900.0,28.4821,28.5915,28.4692,28.54,354900.0
2011-07-14 13:50:00,44.36,44.45,44.25,44.44,217300.0,28.5465,28.6044,28.4757,28.5979,217300.0
2011-07-14 14:00:00,44.44,44.53,44.37,44.44,271900.0,28.5979,28.6558,28.5529,28.5979,271900.0
2011-07-14 14:10:00,44.44,44.66,44.42,44.59,441500.0,28.5979,28.7395,28.5851,28.6945,441500.0
2011-07-14 14:20:00,44.59,44.66,44.45,44.55,425600.0,28.6945,28.7395,28.6044,28.6687,425600.0
2011-07-14 14:30:00,44.55,44.57,44.36,44.5,245200.0,28.6687,28.6816,28.5465,28.6365,245200.0
2011-07-14 14:40:00,44.5,44.6,44.47,44.5,176800.0,28.6365,28.7009,28.6172,28.6365,176800.0
2011-07-14 14:50:00,44.49,44.52,44.33,44.41,177800.0,28.6301,28.6494,28.5271,28.5786,177800.0
2011-07-14 15:00:00,44.41,44.47,44.35,44.43,165100.0,28.5786,28.6172,28.54,28.5915,165100.0
2011-07-14 15:10:00,44.43,44.59,44.39,44.56,233500.0,28.5915,28.6945,28.5658,28.6752,233500.0
2011-07-14 15:20:00,44.57,44.74,44.53,44.58,396100.0,28.6816,28.791,28.6558,28.688,396100.0
2011-07-14 15:30:00,44.58,44.7,44.54,44.66,290400.0,28.688,28.7652,28.6623,28.7395,290400.0
2011-07-14 15:40:00,44.65,44.75,44.47,44.56,489700.0,28.7331,28.7974,28.6172,28.6752,489700.0
2011-07-14 15:50:00,44.56,44.65,44.43,44.57,651100.0,28.6752,28.7331,28.5915,28.6816,651100.0
2011-07-15 09:30:00,44.93,45.21,44.8,44.85,841500.0,28.9133,29.0934,28.8296,28.8618,841500.0
2011-07-15 09:40:00,44.85,45.0,44.65,44.74,471500.0,28.8618,28.9583,28.7331,28.791,471500.0
2011-07-15 09:50:00,44.74,44.83,44.46,44.61,615400.0,28.791,28.8489,28.6108,28.7073,615400.0
2011-07-15 10:00:00,44.62,44.88,44.59,44.68,550100.0,28.7138,28.8811,28.6945,28.7524,550100.0
2011-07-15 10:10:00,44.67,44.78,44.51,44.54,428300.0,28.7459,28.8167,28.643,28.6623,428300.0
2011-07-15 10:20:00,44.53,44.6,44.47,44.59,274200.0,28.6558,28.7009,28.6172,28.6945,274200.0
2011-07-15 10:30:00,44.6,44.64,44.38,44.47,301300.0,28.7009,28.7266,28.5593,28.6172,301300.0
2011-07-15 10:40:00,44.46,44.73,44.45,44.62,385700.0,28.6108,28.7846,28.6044,28.7138,385700.0
2011-07-15 10:50:00,44.62,44.75,44.51,44.58,251100.0,28.7138,28.7974,28.643,28.688,251100.0
2011-07-15 11:00:00,44.58,44.8,44.55,44.65,368500.0,28.688,28.8296,28.6687,28.7331,368500.0
2011-07-15 11:10:00,44.65,44.9,44.63,44.83,471000.0,28.7331,28.894,28.7202,28.8489,471000.0
2011-07-15 11:20:00,44.84,44.98,44.83,44.97,284100.0,28.8553,28.9454,28.8489,28.939,284100.0
2011-07-15 11:30:00,44.97,44.98,44.82,44.84,460500.0,28.939,28.9454,28.8425,28.8553,460500.0
2011-07-15 11:40:00,44.84,44.86,44.71,44.8,213100.0,28.8553,28.8682,28.7717,28.8296,213100.0
2011-07-15 11:50:00,44.79,44.88,44.7,44.71,202900.0,28.8232,28.8811,28.7652,28.7717,202900.0
2011-07-15 12:00:00,44.72,44.97,44.72,44.81,437400.0,28.7781,28.939,28.7781,28.836,437400.0
2011-07-15 12:10:00,44.82,44.89,44.73,44.75,280700.0,28.8425,28.8875,28.7846,28.7974,280700.0
2011-07-15 12:20:00,44.75,44.84,44.7,44.8,284000.0,28.7974,28.8553,28.7652,28.8296,284000.0
2011-07-15 12:30:00,44.8,44.85,44.71,44.71,213100.0,28.8296,28.8618,28.7717,28.7717,213100.0
2011-07-15 12:40:00,44.72,44.75,44.54,44.69,354500.0,28.7781,28.7974,28.6623,28.7588,354500.0
2011-07-15 12:50:00,44.68,44.77,44.63,44.74,141200.0,28.7524,28.8103,28.7202,28.791,141200.0
2011-07-15 13:00:00,44.74,44.8,44.63,44.74,160700.0,28.791,28.8296,28.7202,28.791,160700.0
2011-07-15 13:10:00,44.73,44.76,44.61,44.69,198500.0,28.7846,28.8039,28.7073,28.7588,198500.0
2011-07-15 13:20:00,44.69,44.85,44.68,44.81,183100.0,28.7588,28.8618,28.7524,28.836,183100.0
2011-07-15 13:30:00,44.82,44.86,44.76,44.79,189200.0,28.8425,28.8682,28.8039,28.8232,189200.0
2011-07-15 13:40:00,44.79,44.79,44.66,44.67,144800.0,28.8232,28.8232,28.7395,28.7459,144800.0
2011-07-15 13:50:00,44.67,44.73,44.63,44.68,253400.0,28.7459,28.7846,28.7202,28.7524,253400.0
2011-07-15 14:00:00,44.67,44.72,44.67,44.7,355600.0,28.7459,28.7781,28.7459,28.7652,355600.0
2011-07-15 14:10:00,44.7,44.72,44.61,44.71,194600.0,28.7652,28.7781,28.7073,28.7717,194600.0
2011-07-15 14:20:00,44.7,44.7,44.53,44.57,249800.0,28.7652,28.7652,28.6558,28.6816,249800.0
2011-07-15 14:30:00,44.56,44.69,44.54,44.67,158200.0,28.6752,28.7588,28.6623,28.7459,158200.0
2011-07-15 14:40:00,44.68,44.8,44.65,44.7,233900.0,28.7524,28.8296,28.7331,28.7652,233900.0
2011-07-15 14:50:00,44.7,44.75,44.67,44.72,160100.0,28.7652,28.7974,28.7459,28.7781,160100.0
2011-07-15 15:00:00,44.73,44.75,44.62,44.75,137400.0,28.7846,28.7974,28.7138,28.7974,137400.0
2011-07-15 15:10:00,44.74,44.78,44.7,44.74,156000.0,28.791,28.8167,28.7652,28.791,156000.0
2011-07-15 15:20:00,44.75,44.83,44.73,44.79,224000.0,28.7974,28.8489,28.7846,28.8232,224000.0
2011-07-15 15:30:00,44.79,44.84,44.75,44.77,240300.0,28.8232,28.8553,28.7974,28.8103,240300.0
2011-07-15 15:40:00,44.78,44.97,44.78,44.97,467100.0,28.8167,28.939,28.8167,28.939,467100.0
2011-07-15 15:50:00,44.97,45.03,44.95,44.99,1003800.0,28.939,28.9776,28.9261,28.9519,1003800.0
2011-07-18 09:30:00,44.67,45.18,44.65,45.17,800400.0,28.7459,29.0741,28.7331,29.0677,800400.0
2011-07-18 09:40:00,45.15,45.43,45.02,45.04,629100.0,29.0548,29.235,28.9712,28.984,629100.0
2011-07-18 09:50:00,45.06,45.15,44.7,44.77,787600.0,28.9969,29.0548,28.7652,28.8103,787600.0
2011-07-18 10:00:00,44.77,44.8,44.46,44.54,717100.0,28.8103,28.8296,28.6108,28.6623,717100.0
2011-07-18 10:10:00,44.54,44.7,44.41,44.51,388200.0,28.6623,28.7652,28.5786,28.643,388200.0
2011-07-18 10:20:00,44.51,44.64,44.46,44.59,263000.0,28.643,28.7266,28.6108,28.6945,263000.0
2011-07-18 10:30:00,44.58,44.66,44.52,44.55,271700.0,28.688,28.7395,28.6494,28.6687,271700.0
2011-07-18 10:40:00,44.56,44.64,44.52,44.53,183500.0,28.6752,28.7266,28.6494,28.6558,183500.0
2011-07-18 10:50:00,44.53,44.6,44.38,44.44,383000.0,28.6558,28.7009,28.5593,28.5979,383000.0
2011-07-18 11:00:00,44.43,44.53,44.42,44.47,281500.0,28.5915,28.6558,28.5851,28.6172,281500.0
2011-07-18 11:10:00,44.48,44.51,44.44,44.48,179600.0,28.6237,28.643,28.5979,28.6237,179600.0
2011-07-18 11:20:00,44.49,44.61,44.48,44.57,238400.0,28.6301,28.7073,28.6237,28.6816,238400.0
2011-07-18 11:30:00,44.58,44.61,44.37,44.4,296700.0,28.688,28.7073,28.5529,28.5722,296700.0
2011-07-18 11:40:00,44.39,44.39,44.25,44.33,325900.0,28.5658,28.5658,28.4757,28.5271,325900.0
2011-07-18 11:50:00,44.32,44.34,44.11,44.16,346000.0,28.5207,28.5336,28.3856,28.4177,346000.0
2011-07-18 12:00:00,44.16,44.21,44.1,44.16,307700.0,28.4177,28.4499,28.3791,28.4177,307700.0
2011-07-18 12:10:00,44.16,44.25,44.12,44.2,352900.0,28.4177,28.4757,28.392,28.4435,352900.0
2011-07-18 12:20:00,44.2,44.23,44.11,44.12,199800.0,28.4435,28.4628,28.3856,28.392,199800.0
2011-07-18 12:30:00,44.12,44.19,44.03,44.16,232800.0,28.392,28.4371,28.3341,28.4177,232800.0
2011-07-18 12:40:00,44.17,44.2,44.05,44.1,182900.0,28.4242,28.4435,28.347,28.3791,182900.0
2011-07-18 12:50:00,44.1,44.12,44.05,44.12,134800.0,28.3791,28.392,28.347,28.392,134800.0
2011-07-18 13:00:00,44.13,44.15,44.05,44.09,189900.0,28.3984,28.4113,28.347,28.3727,189900.0
2011-07-18 13:10:00,44.09,44.09,43.95,44.02,314400.0,28.3727,28.3727,28.2826,28.3277,314400.0
2011-07-18 13:20:00,44.01,44.07,43.93,43.96,201800.0,28.3212,28.3598,28.2697,28.289,201800.0
2011-07-18 13:30:00,43.95,44.06,43.95,44.02,235200.0,28.2826,28.3534,28.2826,28.3277,235200.0
2011-07-18 13:40:00,44.03,44.05,43.97,44.02,250700.0,28.3341,28.347,28.2955,28.3277,250700.0
2011-07-18 13:50:00,44.03,44.25,44.01,44.15,445200.0,28.3341,28.4757,28.3212,28.4113,445200.0
2011-07-18 14:00:00,44.16,44.17,43.98,44.07,451300.0,28.4177,28.4242,28.3019,28.3598,451300.0
2011-07-18 14:10:00,44.07,44.14,43.99,44.12,195000.0,28.3598,28.4049,28.3083,28.392,195000.0
2011-07-18 14:20:00,44.11,44.15,44.05,44.06,226800.0,28.3856,28.4113,28.347,28.3534,226800.0
2011-07-18 14:30:00,44.06,44.09,43.95,44.02,234300.0,28.3534,28.3727,28.2826,28.3277,234300.0
2011-07-18 14:40:00,44.03,44.13,44.03,44.05,220800.0,28.3341,28.3984,28.3341,28.347,220800.0
2011-07-18 14:50:00,44.05,44.17,44.03,44.17,162500.0,28.347,28.4242,28.3341,28.4242,162500.0
2011-07-18 15:00:00,44.18,44.24,44.07,44.1,475000.0,28.4306,28.4692,28.3598,28.3791,475000.0
2011-07-18 15:10:00,44.1,44.12,44.02,44.09,267500.0,28.3791,28.392,28.3277,28.3727,267500.0
2011-07-18 15:20:00,44.08,44.16,44.02,44.14,424100.0,28.3663,28.4177,28.3277,28.4049,424100.0
2011-07-18 15:30:00,44.14,44.2,44.09,44.18,357000.0,28.4049,28.4435,28.3727,28.4306,357000.0
2011-07-18 15:40:00,44.18,44.2,44.07,44.19,432300.0,28.4306,28.4435,28.3598,28.4371,432300.0
2011-07-18 15:50:00,44.2,44.25,44.16,44.17,948100.0,28.4435,28.4757,28.4177,28.4242,948100.0
2011-07-19 09:30:00,45.14,45.49,45.12,45.2,1766400.0,29.0484,29.2736,29.0355,29.087,1766400.0
2011-07-19 09:40:00,45.23,45.32,44.81,44.88,1097800.0,29.1063,29.1642,28.836,28.8811,1097800.0
2011-07-19 09:50:00,44.88,45.02,44.5,44.52,986100.0,28.8811,28.9712,28.6365,28.6494,986100.0
2011-07-19 10:00:00,44.53,44.99,44.52,44.91,935100.0,28.6558,28.9519,28.6494,28.9004,935100.0
2011-07-19 10:10:00,44.9,45.02,44.7,44.96,674800.0,28.894,28.9712,28.7652,28.9326,674800.0
2011-07-19 10:20:00,44.97,45.02,44.84,44.99,553500.0,28.939,28.9712,28.8553,28.9519,553500.0
2011-07-19 10:30:00,44.98,45.13,44.89,45.11,567400.0,28.9454,29.042,28.8875,29.0291,567400.0
2011-07-19 10:40:00,45.12,45.27,45.03,45.13,676500.0,29.0355,29.1321,28.9776,29.042,676500.0
2011-07-19 10:50:00,45.14,45.2,45.0,45.06,398700.0,29.0484,29.087,28.9583,28.9969,398700.0
2011-07-19 11:00:00,45.06,45.1,44.93,45.0,379600.0,28.9969,29.0227,28.9133,28.9583,379600.0
2011-07-19 11:10:00,45.0,45.18,44.99,45.04,395800.0,28.9583,29.0741,28.9519,28.984,395800.0
2011-07-19 11:20:00,45.03,45.2,44.98,45.19,389300.0,28.9776,29.087,28.9454,29.0806,389300.0
2011-07-19 11:30:00,45.18,45.2,44.86,44.88,398300.0,29.0741,29.087,28.8682,28.8811,398300.0
2011-07-19 11:40:00,44.86,44.95,44.76,44.77,362500.0,28.8682,28.9261,28.8039,28.8103,362500.0
2011-07-19 11:50:00,44.77,44.84,44.6,44.61,339200.0,28.8103,28.8553,28.7009,28.7073,339200.0
2011-07-19 12:00:00,44.62,44.85,44.6,44.73,244500.0,28.7138,28.8618,28.7009,28.7846,244500.0
2011-07-19 12:10:00,44.74,44.76,44.56,44.63,272500.0,28.791,28.8039,28.6752,28.7202,272500.0
2011-07-19 12:20:00,44.63,44.63,44.4,44.48,462700.0,28.7202,28.7202,28.5722,28.6237,462700.0
2011-07-19 12:30:00,44.48,44.64,44.46,44.54,273300.0,28.6237,28.7266,28.6108,28.6623,273300.0
2011-07-19 12:40:00,44.55,44.55,44.43,44.47,227000.0,28.6687,28.6687,28.5915,28.6172,227000.0
2011-07-19 12:50:00,44.47,44.55,44.43,44.52,198900.0,28.6172,28.6687,28.5915,28.6494,198900.0
2011-07-19 13:00:00,44.53,44.55,44.45,44.46,169700.0,28.6558,28.6687,28.6044,28.6108,169700.0
2011-07-19 13:10:00,44.47,44.74,44.43,44.72,239200.0,28.6172,28.791,28.5915,28.7781,239200.0
2011-07-19 13:20:00,44.72,44.85,44.66,44.85,221000.0,28.7781,28.8618,28.7395,28.8618,221000.0
2011-07-19 13:30:00,44.85,44.95,44.71,44.91,393200.0,28.8618,28.9261,28.7717,28.9004,393200.0
2011-07-19 13:40:00,44.91,45.02,44.76,44.79,352500.0,28.9004,28.9712,28.8039,28.8232,352500.0
2011-07-19 13:50:00,44.79,44.89,44.75,44.82,181100.0,28.8232,28.8875,28.7974,28.8425,181100.0
2011-07-19 14:00:00,44.83,45.0,44.77,44.99,236500.0,28.8489,28.9583,28.8103,28.9519,236500.0
2011-07-19 14:10:00,45.0,45.1,44.96,44.97,405800.0,28.9583,29.0227,28.9326,28.939,405800.0
2011-07-19 14:20:00,44.98,45.1,44.89,45.08,275700.0,28.9454,29.0227,28.8875,29.0098,275700.0
2011-07-19 14:30:00,45.09,45.12,45.03,45.08,227900.0,29.0162,29.0355,28.9776,29.0098,227900.0
2011-07-19 14:40:00,45.08,45.23,45.08,45.1,516300.0,29.0098,29.1063,29.0098,29.0227,516300.0
2011-07-19 14:50:00,45.1,45.15,45.04,45.09,221600.0,29.0227,29.0548,28.984,29.0162,221600.0
2011-07-19 15:00:00,45.1,45.14,45.01,45.07,304800.0,29.0227,29.0484,28.9647,29.0033,304800.0
2011-07-19 15:10:00,45.08,45.2,45.08,45.18,450600.0,29.0098,29.087,29.0098,29.0741,450600.0
2011-07-19 15:20:00,45.18,45.24,45.16,45.23,547400.0,29.0741,29.1127,29.0613,29.1063,547400.0
2011-07-19 15:30:00,45.22,45.24,45.17,45.2,426600.0,29.0999,29.1127,29.0677,29.087,426600.0
2011-07-19 15:40:00,45.2,45.21,45.1,45.11,416400.0,29.087,29.0934,29.0227,29.0291,416400.0
2011-07-19 15:50:00,45.11,45.18,45.11,45.15,529800.0,29.0291,29.0741,29.0291,29.0548,529800.0
2011-07-20 09:30:00,45.44,45.45,44.86,45.25,811900.0,29.2415,29.2479,28.8682,29.1192,811900.0
2011-07-20 09:40:00,45.26,45.3,44.9,44.98,336600.0,29.1256,29.1514,28.894,28.9454,336600.0
2011-07-20 09:50:00,44.98,45.05,44.73,44.97,613600.0,28.9454,28.9905,28.7846,28.939,613600.0
2011-07-20 10:00:00,44.96,45.01,44.77,44.93,343500.0,28.9326,28.9647,28.8103,28.9133,343500.0
2011-07-20 10:10:00,44.92,45.05,44.88,44.92,319600.0,28.9068,28.9905,28.8811,28.9068,319600.0
2011-07-20 10:20:00,44.93,45.04,44.9,44.98,234200.0,28.9133,28.984,28.894,28.9454,234200.0
2011-07-20 10:30:00,44.99,45.25,44.93,45.21,524700.0,28.9519,29.1192,28.9133,29.0934,524700.0
2011-07-20 10:40:00,45.22,45.34,45.08,45.17,439400.0,29.0999,29.1771,29.0098,29.0677,439400.0
2011-07-20 10:50:00,45.18,45.35,45.14,45.26,263700.0,29.0741,29.1835,29.0484,29.1256,263700.0
2011-07-20 11:00:00,45.27,45.33,45.2,45.23,667600.0,29.1321,29.1707,29.087,29.1063,667600.0
2011-07-20 11:10:00,45.22,45.24,45.05,45.08,179700.0,29.0999,29.1127,28.9905,29.0098,179700.0
2011-07-20 11:20:00,45.09,45.17,44.96,45.0,234000.0,29.0162,29.0677,28.9326,28.9583,234000.0
2011-07-20 11:30:00,44.99,45.0,44.8,44.81,281000.0,28.9519,28.9583,28.8296,28.836,281000.0
2011-07-20 11:40:00,44.81,44.91,44.8,44.85,202900.0,28.836,28.9004,28.8296,28.8618,202900.0
2011-07-20 11:50:00,44.85,44.92,44.82,44.88,200700.0,28.8618,28.9068,28.8425,28.8811,200700.0
2011-07-20 12:00:00,44.88,44.94,44.85,44.86,171300.0,28.8811,28.9197,28.8618,28.8682,171300.0
2011-07-20 12:10:00,44.85,44.86,44.67,44.71,424700.0,28.8618,28.8682,28.7459,28.7717,424700.0
2011-07-20 12:20:00,44.71,44.78,44.63,44.75,271900.0,28.7717,28.8167,28.7202,28.7974,271900.0
2011-07-20 12:30:00,44.77,44.82,44.74,44.74,110200.0,28.8103,28.8425,28.791,28.791,110200.0
2011-07-20 12:40:00,44.74,44.79,44.68,44.72,169800.0,28.791,28.8232,28.7524,28.7781,169800.0
2011-07-20 12:50:00,44.73,44.8,44.73,44.75,205200.0,28.7846,28.8296,28.7846,28.7974,205200.0
2011-07-20 13:00:00,44.75,44.77,44.68,44.74,222800.0,28.7974,28.8103,28.7524,28.791,222800.0
2011-07-20 13:10:00,44.73,44.77,44.7,44.75,100600.0,28.7846,28.8103,28.7652,28.7974,100600.0
2011-07-20 13:20:00,44.74,44.86,44.74,44.83,159400.0,28.791,28.8682,28.791,28.8489,159400.0
2011-07-20 13:30:00,44.82,44.94,44.8,44.89,272000.0,28.8425,28.9197,28.8296,28.8875,272000.0
2011-07-20 13:40:00,44.89,44.93,44.81,44.87,198100.0,28.8875,28.9133,28.836,28.8746,198100.0
2011-07-20 13:50:00,44.88,44.95,44.88,44.93,165400.0,28.8811,28.9261,28.8811,28.9133,165400.0
2011-07-20 14:00:00,44.93,45.1,44.92,45.1,258700.0,28.9133,29.0227,28.9068,29.0227,258700.0
2011-07-20 14:10:00,45.09,45.14,45.06,45.13,169100.0,29.0162,29.0484,28.9969,29.042,169100.0
2011-07-20 14:20:00,45.14,45.21,45.08,45.12,225600.0,29.0484,29.0934,29.0098,29.0355,225600.0
2011-07-20 14:30:00,45.11,45.16,45.05,45.12,166300.0,29.0291,29.0613,28.9905,29.0355,166300.0
2011-07-20 14:40:00,45.13,45.17,44.96,44.96,226500.0,29.042,29.0677,28.9326,28.9326,226500.0
2011-07-20 14:50:00,44.96,45.13,44.96,45.13,191900.0,28.9326,29.042,28.9326,29.042,191900.0
2011-07-20 15:00:00,45.13,45.24,45.1,45.22,207700.0,29.042,29.1127,29.0227,29.0999,207700.0
2011-07-20 15:10:00,45.23,45.29,45.19,45.27,381100.0,29.1063,29.1449,29.0806,29.1321,381100.0
2011-07-20 15:20:00,45.26,45.32,45.16,45.3,427100.0,29.1256,29.1642,29.0613,29.1514,427100.0
2011-07-20 15:30:00,45.3,45.38,45.23,45.36,407100.0,29.1514,29.2028,29.1063,29.19,407100.0
2011-07-20 15:40:00,45.36,45.37,45.28,45.3,516400.0,29.19,29.1964,29.1385,29.1514,516400.0
2011-07-20 15:50:00,45.3,45.39,45.25,45.39,826800.0,29.1514,29.2093,29.1192,29.2093,826800.0
2011-07-21 09:30:00,45.69,45.87,45.51,45.85,671600.0,29.4023,29.5182,29.2865,29.5053,671600.0
2011-07-21 09:40:00,45.83,46.28,45.82,46.2,1260200.0,29.4924,29.782,29.486,29.7305,1260200.0
2011-07-21 09:50:00,46.18,46.23,46.01,46.09,601200.0,29.7177,29.7498,29.6083,29.6597,601200.0
2011-07-21 10:00:00,46.09,46.43,46.05,46.29,967800.0,29.6597,29.8785,29.634,29.7884,967800.0
2011-07-21 10:10:00,46.3,46.48,46.22,46.48,645900.0,29.7949,29.9107,29.7434,29.9107,645900.0
2011-07-21 10:20:00,46.48,46.58,46.38,46.58,1049000.0,29.9107,29.9751,29.8464,29.9751,1049000.0
2011-07-21 10:30:00,46.58,46.6,46.47,46.52,437200.0,29.9751,29.9879,29.9043,29.9364,437200.0
2011-07-21 10:40:00,46.52,46.53,46.4,46.43,314700.0,29.9364,29.9429,29.8592,29.8785,314700.0
2011-07-21 10:50:00,46.44,46.63,46.43,46.48,488300.0,29.885,30.0072,29.8785,29.9107,488300.0
2011-07-21 11:00:00,46.48,46.63,46.44,46.46,330300.0,29.9107,30.0072,29.885,29.8978,330300.0
2011-07-21 11:10:00,46.45,46.52,46.41,46.5,311500.0,29.8914,29.9364,29.8657,29.9236,311500.0
2011-07-21 11:20:00,46.49,46.53,46.36,46.43,501800.0,29.9171,29.9429,29.8335,29.8785,501800.0
2011-07-21 11:30:00,46.43,46.5,46.31,46.43,353900.0,29.8785,29.9236,29.8013,29.8785,353900.0
2011-07-21 11:40:00,46.44,46.45,46.18,46.21,351300.0,29.885,29.8914,29.7177,29.737,351300.0
2011-07-21 11:50:00,46.22,46.28,46.11,46.22,359600.0,29.7434,29.782,29.6726,29.7434,359600.0
2011-07-21 12:00:00,46.22,46.35,46.2,46.25,320800.0,29.7434,29.8271,29.7305,29.7627,320800.0
2011-07-21 12:10:00,46.25,46.27,46.05,46.06,263000.0,29.7627,29.7756,29.634,29.6404,263000.0
2011-07-21 12:20:00,46.07,46.22,46.07,46.16,193400.0,29.6469,29.7434,29.6469,29.7048,193400.0
2011-07-21 12:30:00,46.16,46.29,46.11,46.24,255200.0,29.7048,29.7884,29.6726,29.7563,255200.0
2011-07-21 12:40:00,46.25,46.51,46.25,46.47,494300.0,29.7627,29.93,29.7627,29.9043,494300.0
2011-07-21 12:50:00,46.47,46.47,46.2,46.38,448100.0,29.9043,29.9043,29.7305,29.8464,448100.0
2011-07-21 13:00:00,46.38,46.42,46.25,46.26,240100.0,29.8464,29.8721,29.7627,29.7691,240100.0
2011-07-21 13:10:00,46.27,46.36,46.16,46.28,273500.0,29.7756,29.8335,29.7048,29.782,273500.0
2011-07-21 13:20:00,46.29,46.42,46.26,46.4,175400.0,29.7884,29.8721,29.7691,29.8592,175400.0
2011-07-21 13:30:00,46.4,46.45,46.35,46.44,211100.0,29.8592,29.8914,29.8271,29.885,211100.0
2011-07-21 13:40:00,46.43,46.5,46.35,46.5,238700.0,29.8785,29.9236,29.8271,29.9236,238700.0
2011-07-21 13:50:00,46.49,46.58,46.48,46.58,304200.0,29.9171,29.9751,29.9107,29.9751,304200.0
2011-07-21 14:00:00,46.58,46.71,46.57,46.57,439600.0,29.9751,30.0587,29.9686,29.9686,439600.0
2011-07-21 14:10:00,46.57,46.62,46.52,46.53,234900.0,29.9686,30.0008,29.9364,29.9429,234900.0
2011-07-21 14:20:00,46.53,46.59,46.48,46.5,292600.0,29.9429,29.9815,29.9107,29.9236,292600.0
2011-07-21 14:30:00,46.5,46.55,46.49,46.53,316600.0,29.9236,29.9558,29.9171,29.9429,316600.0
2011-07-21 14:40:00,46.53,46.59,46.48,46.51,274100.0,29.9429,29.9815,29.9107,29.93,274100.0
2011-07-21 14:50:00,46.5,46.53,46.42,46.47,369200.0,29.9236,29.9429,29.8721,29.9043,369200.0
2011-07-21 15:00:00,46.46,46.5,46.36,46.36,241900.0,29.8978,29.9236,29.8335,29.8335,241900.0
2011-07-21 15:10:00,46.36,46.41,46.3,46.34,381000.0,29.8335,29.8657,29.7949,29.8206,381000.0
2011-07-21 15:20:00,46.33,46.37,46.27,46.37,336300.0,29.8142,29.8399,29.7756,29.8399,336300.0
2011-07-21 15:30:00,46.37,46.38,46.19,46.2,533000.0,29.8399,29.8464,29.7241,29.7305,533000.0
2011-07-21 15:40:00,46.2,46.26,46.14,46.16,532800.0,29.7305,29.7691,29.6919,29.7048,532800.0
2011-07-21 15:50:00,46.15,46.2,46.12,46.19,915600.0,29.6983,29.7305,29.679,29.7241,915600.0
2011-07-22 09:30:00,46.06,46.55,46.06,46.34,670900.0,29.6404,29.9558,29.6404,29.8206,670900.0
2011-07-22 09:40:00,46.34,46.58,46.17,46.41,640100.0,29.8206,29.9751,29.7112,29.8657,640100.0
2011-07-22 09:50:00,46.42,46.55,46.35,46.51,332900.0,29.8721,29.9558,29.8271,29.93,332900.0
2011-07-22 10:00:00,46.52,46.7,46.45,46.64,681300.0,29.9364,30.0523,29.8914,30.0137,681300.0
2011-07-22 10:10:00,46.63,46.63,46.39,46.45,402300.0,30.0072,30.0072,29.8528,29.8914,402300.0
2011-07-22 10:20:00,46.46,46.52,46.34,46.41,377300.0,29.8978,29.9364,29.8206,29.8657,377300.0
2011-07-22 10:30:00,46.4,46.47,46.35,46.44,459600.0,29.8592,29.9043,29.8271,29.885,459600.0
2011-07-22 10:40:00,46.44,46.5,46.44,46.49,182700.0,29.885,29.9236,29.885,29.9171,182700.0
2011-07-22 10:50:00,46.48,46.6,46.44,46.6,194700.0,29.9107,29.9879,29.885,29.9879,194700.0
2011-07-22 11:00:00,46.59,46.65,46.52,46.58,223200.0,29.9815,30.0201,29.9364,29.9751,223200.0
2011-07-22 11:10:00,46.58,46.68,46.58,46.63,229800.0,29.9751,30.0394,29.9751,30.0072,229800.0
2011-07-22 11:20:00,46.62,46.64,46.52,46.61,259600.0,30.0008,30.0137,29.9364,29.9944,259600.0
2011-07-22 11:30:00,46.6,46.66,46.53,46.64,200800.0,29.9879,30.0265,29.9429,30.0137,200800.0
2011-07-22 11:40:00,46.64,46.65,46.54,46.64,164100.0,30.0137,30.0201,29.9493,30.0137,164100.0
2011-07-22 11:50:00,46.63,46.75,46.63,46.73,334600.0,30.0072,30.0845,30.0072,30.0716,334600.0
2011-07-22 12:00:00,46.73,46.94,46.72,46.92,635900.0,30.0716,30.2067,30.0652,30.1939,635900.0
2011-07-22 12:10:00,46.92,46.96,46.79,46.8,368500.0,30.1939,30.2196,30.1102,30.1166,368500.0
2011-07-22 12:20:00,46.79,46.85,46.74,46.78,380500.0,30.1102,30.1488,30.078,30.1038,380500.0
2011-07-22 12:30:00,46.78,46.88,46.77,46.85,172100.0,30.1038,30.1681,30.0973,30.1488,172100.0
2011-07-22 12:40:00,46.84,46.92,46.8,46.9,255400.0,30.1424,30.1939,30.1166,30.181,255400.0
2011-07-22 12:50:00,46.9,46.96,46.9,46.94,226200.0,30.181,30.2196,30.181,30.2067,226200.0
2011-07-22 13:00:00,46.94,46.96,46.84,46.87,237500.0,30.2067,30.2196,30.1424,30.1617,237500.0
2011-07-22 13:10:00,46.87,46.88,46.8,46.88,147800.0,30.1617,30.1681,30.1166,30.1681,147800.0
2011-07-22 13:20:00,46.88,46.9,46.73,46.77,276700.0,30.1681,30.181,30.0716,30.0973,276700.0
2011-07-22 13:30:00,46.78,46.82,46.75,46.76,152300.0,30.1038,30.1295,30.0845,30.0909,152300.0
2011-07-22 13:40:00,46.77,46.83,46.76,46.83,158900.0,30.0973,30.1359,30.0909,30.1359,158900.0
2011-07-22 13:50:00,46.83,46.85,46.8,46.85,189000.0,30.1359,30.1488,30.1166,30.1488,189000.0
2011-07-22 14:00:00,46.84,46.85,46.78,46.84,141700.0,30.1424,30.1488,30.1038,30.1424,141700.0
2011-07-22 14:10:00,46.83,46.87,46.79,46.87,145300.0,30.1359,30.1617,30.1102,30.1617,145300.0
2011-07-22 14:20:00,46.87,46.87,46.8,46.82,177100.0,30.1617,30.1617,30.1166,30.1295,177100.0
2011-07-22 14:30:00,46.82,46.87,46.81,46.87,150500.0,30.1295,30.1617,30.1231,30.1617,150500.0
2011-07-22 14:40:00,46.87,46.96,46.86,46.94,258500.0,30.1617,30.2196,30.1552,30.2067,258500.0
2011-07-22 14:50:00,46.94,47.0,46.93,46.98,505400.0,30.2067,30.2453,30.2003,30.2325,505400.0
2011-07-22 15:00:00,46.98,47.02,46.88,46.93,569800.0,30.2325,30.2582,30.1681,30.2003,569800.0
2011-07-22 15:10:00,46.94,46.96,46.86,46.94,217700.0,30.2067,30.2196,30.1552,30.2067,217700.0
2011-07-22 15:20:00,46.94,46.97,46.85,46.88,197200.0,30.2067,30.226,30.1488,30.1681,197200.0
2011-07-22 15:30:00,46.88,46.9,46.75,46.76,540400.0,30.1681,30.181,30.0845,30.0909,540400.0
2011-07-22 15:40:00,46.76,46.76,46.62,46.66,715000.0,30.0909,30.0909,30.0008,30.0265,715000.0
2011-07-22 15:50:00,46.66,46.67,46.57,46.62,976300.0,30.0265,30.033,29.9686,30.0008,976300.0
2011-07-25 09:30:00,46.15,46.4,46.0,46.27,714300.0,29.6983,29.8592,29.6018,29.7756,714300.0
2011-07-25 09:40:00,46.28,46.6,46.27,46.53,528500.0,29.782,29.9879,29.7756,29.9429,528500.0
2011-07-25 09:50:00,46.54,46.6,46.3,46.39,669100.0,29.9493,29.9879,29.7949,29.8528,669100.0
2011-07-25 10:00:00,46.39,46.54,46.37,46.42,423300.0,29.8528,29.9493,29.8399,29.8721,423300.0
2011-07-25 10:10:00,46.43,46.48,46.33,46.36,403200.0,29.8785,29.9107,29.8142,29.8335,403200.0
2011-07-25 10:20:00,46.35,46.39,46.25,46.27,317500.0,29.8271,29.8528,29.7627,29.7756,317500.0
2011-07-25 10:30:00,46.26,46.36,46.21,46.29,362200.0,29.7691,29.8335,29.737,29.7884,362200.0
2011-07-25 10:40:00,46.29,46.39,46.21,46.22,302600.0,29.7884,29.8528,29.737,29.7434,302600.0
2011-07-25 10:50:00,46.22,46.26,46.13,46.24,354400.0,29.7434,29.7691,29.6855,29.7563,354400.0
2011-07-25 11:00:00,46.24,46.37,46.2,46.35,275500.0,29.7563,29.8399,29.7305,29.8271,275500.0
2011-07-25 11:10:00,46.35,46.37,46.28,46.31,250700.0,29.8271,29.8399,29.782,29.8013,250700.0
2011-07-25 11:20:00,46.31,46.44,46.3,46.38,254500.0,29.8013,29.885,29.7949,29.8464,254500.0
2011-07-25 11:30:00,46.38,46.39,46.3,46.34,105000.0,29.8464,29.8528,29.7949,29.8206,105000.0
2011-07-25 11:40:00,46.33,46.4,46.31,46.33,103000.0,29.8142,29.8592,29.8013,29.8142,103000.0
2011-07-25 11:50:00,46.32,46.33,46.26,46.3,175000.0,29.8077,29.8142,29.7691,29.7949,175000.0
2011-07-25 12:00:00,46.29,46.3,46.2,46.3,135100.0,29.7884,29.7949,29.7305,29.7949,135100.0
2011-07-25 12:10:00,46.3,46.33,46.27,46.3,91200.0,29.7949,29.8142,29.7756,29.7949,91200.0
2011-07-25 12:20:00,46.31,46.45,46.3,46.41,136300.0,29.8013,29.8914,29.7949,29.8657,136300.0
2011-07-25 12:30:00,46.41,46.45,46.36,46.38,229700.0,29.8657,29.8914,29.8335,29.8464,229700.0
2011-07-25 12:40:00,46.39,46.47,46.35,46.46,215700.0,29.8528,29.9043,29.8271,29.8978,215700.0
2011-07-25 12:50:00,46.46,46.46,46.36,46.37,103100.0,29.8978,29.8978,29.8335,29.8399,103100.0
2011-07-25 13:00:00,46.37,46.44,46.32,46.41,175100.0,29.8399,29.885,29.8077,29.8657,175100.0
2011-07-25 13:10:00,46.41,46.41,46.33,46.34,169600.0,29.8657,29.8657,29.8142,29.8206,169600.0
2011-07-25 13:20:00,46.34,46.36,46.32,46.33,68200.0,29.8206,29.8335,29.8077,29.8142,68200.0
2011-07-25 13:30:00,46.33,46.44,46.32,46.33,125600.0,29.8142,29.885,29.8077,29.8142,125600.0
2011-07-25 13:40:00,46.33,46.43,46.31,46.39,111500.0,29.8142,29.8785,29.8013,29.8528,111500.0
2011-07-25 13:50:00,46.38,46.5,46.37,46.45,211800.0,29.8464,29.9236,29.8399,29.8914,211800.0
2011-07-25 14:00:00,46.45,46.5,46.44,46.48,190400.0,29.8914,29.9236,29.885,29.9107,190400.0
2011-07-25 14:10:00,46.47,46.49,46.43,46.45,85900.0,29.9043,29.9171,29.8785,29.8914,85900.0
2011-07-25 14:20:00,46.45,46.5,46.44,46.45,213400.0,29.8914,29.9236,29.885,29.8914,213400.0
2011-07-25 14:30:00,46.45,46.47,46.39,46.4,161400.0,29.8914,29.9043,29.8528,29.8592,161400.0
2011-07-25 14:40:00,46.4,46.45,46.32,46.32,305400.0,29.8592,29.8914,29.8077,29.8077,305400.0
2011-07-25 14:50:00,46.32,46.35,46.27,46.28,381500.0,29.8077,29.8271,29.7756,29.782,381500.0
2011-07-25 15:00:00,46.29,46.3,46.06,46.09,465900.0,29.7884,29.7949,29.6404,29.6597,465900.0
2011-07-25 15:10:00,46.09,46.23,46.05,46.2,355200.0,29.6597,29.7498,29.634,29.7305,355200.0
2011-07-25 15:20:00,46.19,46.2,46.05,46.16,240100.0,29.7241,29.7305,29.634,29.7048,240100.0
2011-07-25 15:30:00,46.17,46.2,46.1,46.19,378000.0,29.7112,29.7305,29.6662,29.7241,378000.0
2011-07-25 15:40:00,46.2,46.2,46.1,46.18,330300.0,29.7305,29.7305,29.6662,29.7177,330300.0
2011-07-25 15:50:00,46.17,46.22,46.13,46.18,729400.0,29.7112,29.7434,29.6855,29.7177,729400.0
2011-07-26 09:30:00,46.15,46.44,46.13,46.33,497000.0,29.6983,29.885,29.6855,29.8142,497000.0
2011-07-26 09:40:00,46.33,46.55,46.32,46.52,595900.0,29.8142,29.9558,29.8077,29.9364,595900.0
2011-07-26 09:50:00,46.52,46.55,46.35,46.38,452700.0,29.9364,29.9558,29.8271,29.8464,452700.0
2011-07-26 10:00:00,46.37,46.46,46.22,46.24,479800.0,29.8399,29.8978,29.7434,29.7563,479800.0
2011-07-26 10:10:00,46.24,46.52,46.23,46.44,445700.0,29.7563,29.9364,29.7498,29.885,445700.0
2011-07-26 10:20:00,46.42,46.5,46.36,46.36,333800.0,29.8721,29.9236,29.8335,29.8335,333800.0
2011-07-26 10:30:00,46.35,46.37,46.15,46.16,376800.0,29.8271,29.8399,29.6983,29.7048,376800.0
2011-07-26 10:40:00,46.16,46.23,45.88,45.92,842100.0,29.7048,29.7498,29.5246,29.5503,842100.0
2011-07-26 10:50:00,45.92,46.11,45.75,46.06,584400.0,29.5503,29.6726,29.4409,29.6404,584400.0
2011-07-26 11:00:00,46.05,46.13,45.97,46.12,373900.0,29.634,29.6855,29.5825,29.679,373900.0
2011-07-26 11:10:00,46.12,46.14,46.0,46.13,242500.0,29.679,29.6919,29.6018,29.6855,242500.0
2011-07-26 11:20:00,46.13,46.19,46.13,46.14,160300.0,29.6855,29.7241,29.6855,29.6919,160300.0
2011-07-26 11:30:00,46.13,46.2,46.07,46.11,111600.0,29.6855,29.7305,29.6469,29.6726,111600.0
2011-07-26 11:40:00,46.11,46.19,46.05,46.16,187900.0,29.6726,29.7241,29.634,29.7048,187900.0
2011-07-26 11:50:00,46.16,46.25,46.12,46.18,214400.0,29.7048,29.7627,29.679,29.7177,214400.0
2011-07-26 12:00:00,46.18,46.26,46.16,46.24,222400.0,29.7177,29.7691,29.7048,29.7563,222400.0
2011-07-26 12:10:00,46.24,46.35,46.24,46.3,260300.0,29.7563,29.8271,29.7563,29.7949,260300.0
2011-07-26 12:20:00,46.3,46.34,46.26,46.27,127700.0,29.7949,29.8206,29.7691,29.7756,127700.0
2011-07-26 12:30:00,46.27,46.28,46.18,46.21,162500.0,29.7756,29.782,29.7177,29.737,162500.0
2011-07-26 12:40:00,46.21,46.22,46.09,46.1,163800.0,29.737,29.7434,29.6597,29.6662,163800.0
2011-07-26 12:50:00,46.11,46.18,46.08,46.16,113000.0,29.6726,29.7177,29.6533,29.7048,113000.0
2011-07-26 13:00:00,46.18,46.2,46.09,46.12,108000.0,29.7177,29.7305,29.6597,29.679,108000.0
2011-07-26 13:10:00,46.12,46.19,46.12,46.19,165300.0,29.679,29.7241,29.679,29.7241,165300.0
2011-07-26 13:20:00,46.18,46.19,46.13,46.18,129700.0,29.7177,29.7241,29.6855,29.7177,129700.0
2011-07-26 13:30:00,46.18,46.22,46.16,46.16,167300.0,29.7177,29.7434,29.7048,29.7048,167300.0
2011-07-26 13:40:00,46.15,46.24,46.15,46.23,149500.0,29.6983,29.7563,29.6983,29.7498,149500.0
2011-07-26 13:50:00,46.23,46.27,46.22,46.24,170900.0,29.7498,29.7756,29.7434,29.7563,170900.0
2011-07-26 14:00:00,46.24,46.27,46.22,46.25,131700.0,29.7563,29.7756,29.7434,29.7627,131700.0
2011-07-26 14:10:00,46.25,46.41,46.24,46.38,455500.0,29.7627,29.8657,29.7563,29.8464,455500.0
2011-07-26 14:20:00,46.37,46.42,46.35,46.41,341200.0,29.8399,29.8721,29.8271,29.8657,341200.0
2011-07-26 14:30:00,46.41,46.43,46.36,46.37,307800.0,29.8657,29.8785,29.8335,29.8399,307800.0
2011-07-26 14:40:00,46.36,46.37,46.3,46.3,265700.0,29.8335,29.8399,29.7949,29.7949,265700.0
2011-07-26 14:50:00,46.3,46.32,46.23,46.25,307200.0,29.7949,29.8077,29.7498,29.7627,307200.0
2011-07-26 15:00:00,46.25,46.28,46.15,46.24,370400.0,29.7627,29.782,29.6983,29.7563,370400.0
2011-07-26 15:10:00,46.23,46.27,46.21,46.24,370100.0,29.7498,29.7756,29.737,29.7563,370100.0
2011-07-26 15:20:00,46.25,46.4,46.22,46.4,507800.0,29.7627,29.8592,29.7434,29.8592,507800.0
2011-07-26 15:30:00,46.39,46.46,46.27,46.3,672600.0,29.8528,29.8978,29.7756,29.7949,672600.0
2011-07-26 15:40:00,46.3,46.38,46.25,46.34,701600.0,29.7949,29.8464,29.7627,29.8206,701600.0
2011-07-26 15:50:00,46.34,46.38,46.28,46.32,1248600.0,29.8206,29.8464,29.782,29.8077,1248600.0
2011-07-27 09:30:00,48.31,48.38,47.82,48.07,3243800.0,31.0883,31.1334,30.773,30.9339,3243800.0
2011-07-27 09:40:00,48.06,48.47,47.58,47.89,2664700.0,30.9275,31.1913,30.6186,30.8181,2664700.0
2011-07-27 09:50:00,47.89,48.2,47.65,47.67,1444200.0,30.8181,31.0176,30.6636,30.6765,1444200.0
2011-07-27 10:00:00,47.67,47.85,47.6,47.61,1241600.0,30.6765,30.7923,30.6314,30.6379,1241600.0
2011-07-27 10:10:00,47.61,47.78,47.51,47.72,970300.0,30.6379,30.7473,30.5735,30.7087,970300.0
2011-07-27 10:20:00,47.73,47.76,47.36,47.38,1198600.0,30.7151,30.7344,30.477,30.4899,1198600.0
2011-07-27 10:30:00,47.36,47.48,47.11,47.42,1739600.0,30.477,30.5542,30.3161,30.5156,1739600.0
2011-07-27 10:40:00,47.44,47.5,47.27,47.36,1086000.0,30.5285,30.5671,30.4191,30.477,1086000.0
2011-07-27 10:50:00,47.36,47.72,47.33,47.61,829900.0,30.477,30.7087,30.4577,30.6379,829900.0
2011-07-27 11:00:00,47.6,47.74,47.46,47.72,538700.0,30.6314,30.7215,30.5414,30.7087,538700.0
2011-07-27 11:10:00,47.71,47.75,47.5,47.74,576100.0,30.7022,30.728,30.5671,30.7215,576100.0
2011-07-27 11:20:00,47.74,48.08,47.67,48.07,1149700.0,30.7215,30.9403,30.6765,30.9339,1149700.0
2011-07-27 11:30:00,48.07,48.1,47.83,47.9,555700.0,30.9339,30.9532,30.7795,30.8245,555700.0
2011-07-27 11:40:00,47.89,47.95,47.79,47.81,244600.0,30.8181,30.8567,30.7537,30.7666,244600.0
2011-07-27 11:50:00,47.81,47.9,47.75,47.89,291400.0,30.7666,30.8245,30.728,30.8181,291400.0
2011-07-27 12:00:00,47.89,47.97,47.86,47.88,270400.0,30.8181,30.8696,30.7988,30.8116,270400.0
2011-07-27 12:10:00,47.88,48.2,47.88,48.15,570000.0,30.8116,31.0176,30.8116,30.9854,570000.0
2011-07-27 12:20:00,48.16,48.19,48.08,48.18,392000.0,30.9918,31.0111,30.9403,31.0047,392000.0
2011-07-27 12:30:00,48.17,48.19,48.05,48.05,366100.0,30.9983,31.0111,30.921,30.921,366100.0
2011-07-27 12:40:00,48.06,48.23,48.06,48.16,417900.0,30.9275,31.0369,30.9275,30.9918,417900.0
2011-07-27 12:50:00,48.15,48.17,48.08,48.11,230500.0,30.9854,30.9983,30.9403,30.9596,230500.0
2011-07-27 13:00:00,48.11,48.14,47.97,48.08,340300.0,30.9596,30.9789,30.8696,30.9403,340300.0
2011-07-27 13:10:00,48.07,48.1,47.82,47.83,447500.0,30.9339,30.9532,30.773,30.7795,447500.0
2011-07-27 13:20:00,47.83,47.9,47.7,47.76,270400.0,30.7795,30.8245,30.6958,30.7344,270400.0
2011-07-27 13:30:00,47.77,47.84,47.75,47.83,195200.0,30.7408,30.7859,30.728,30.7795,195200.0
2011-07-27 13:40:00,47.82,47.96,47.79,47.94,229800.0,30.773,30.8631,30.7537,30.8502,229800.0
2011-07-27 13:50:00,47.94,48.07,47.94,48.06,382200.0,30.8502,30.9339,30.8502,30.9275,382200.0
2011-07-27 14:00:00,48.06,48.06,47.92,48.0,311800.0,30.9275,30.9275,30.8374,30.8889,311800.0
2011-07-27 14:10:00,47.99,48.0,47.91,47.91,255800.0,30.8824,30.8889,30.8309,30.8309,255800.0
2011-07-27 14:20:00,47.91,47.92,47.73,47.73,302300.0,30.8309,30.8374,30.7151,30.7151,302300.0
2011-07-27 14:30:00,47.73,47.75,47.51,47.62,596800.0,30.7151,30.728,30.5735,30.6443,596800.0
2011-07-27 14:40:00,47.61,47.61,47.37,47.53,476600.0,30.6379,30.6379,30.4834,30.5864,476600.0
2011-07-27 14:50:00,47.54,47.55,47.42,47.47,246000.0,30.5928,30.5993,30.5156,30.5478,246000.0
2011-07-27 15:00:00,47.46,47.64,47.46,47.54,306100.0,30.5414,30.6572,30.5414,30.5928,306100.0
2011-07-27 15:10:00,47.55,47.55,47.37,47.44,341800.0,30.5993,30.5993,30.4834,30.5285,341800.0
2011-07-27 15:20:00,47.43,47.62,47.3,47.6,472000.0,30.5221,30.6443,30.4384,30.6314,472000.0
2011-07-27 15:30:00,47.6,47.6,47.5,47.57,474600.0,30.6314,30.6314,30.5671,30.6121,474600.0
2011-07-27 15:40:00,47.57,47.71,47.43,47.45,700400.0,30.6121,30.7022,30.5221,30.5349,700400.0
2011-07-27 15:50:00,47.44,47.47,47.36,47.41,1156300.0,30.5285,30.5478,30.477,30.5092,1156300.0
2011-07-28 09:30:00,47.33,47.5,46.83,46.93,826800.0,30.4577,30.5671,30.1359,30.2003,826800.0
2011-07-28 09:40:00,46.93,47.28,46.76,47.17,711000.0,30.2003,30.4255,30.0909,30.3547,711000.0
2011-07-28 09:50:00,47.17,47.17,46.95,47.09,456600.0,30.3547,30.3547,30.2132,30.3033,456600.0
2011-07-28 10:00:00,47.1,47.22,47.08,47.16,420000.0,30.3097,30.3869,30.2968,30.3483,420000.0
2011-07-28 10:10:00,47.16,47.47,47.15,47.47,485600.0,30.3483,30.5478,30.3419,30.5478,485600.0
2011-07-28 10:20:00,47.46,47.49,47.37,47.37,345200.0,30.5414,30.5607,30.4834,30.4834,345200.0
2011-07-28 10:30:00,47.37,47.49,47.12,47.2,370300.0,30.4834,30.5607,30.3226,30.374,370300.0
2011-07-28 10:40:00,47.2,47.34,47.17,47.32,243200.0,30.374,30.4641,30.3547,30.4513,243200.0
2011-07-28 10:50:00,47.32,47.38,47.26,47.34,243300.0,30.4513,30.4899,30.4127,30.4641,243300.0
2011-07-28 11:00:00,47.33,47.4,47.22,47.37,288800.0,30.4577,30.5027,30.3869,30.4834,288800.0
2011-07-28 11:10:00,47.37,47.63,47.3,47.62,554900.0,30.4834,30.6508,30.4384,30.6443,554900.0
2011-07-28 11:20:00,47.62,47.81,47.59,47.73,495200.0,30.6443,30.7666,30.625,30.7151,495200.0
2011-07-28 11:30:00,47.73,47.73,47.45,47.52,384100.0,30.7151,30.7151,30.5349,30.58,384100.0
2011-07-28 11:40:00,47.5,47.75,47.46,47.75,346500.0,30.5671,30.728,30.5414,30.728,346500.0
2011-07-28 11:50:00,47.74,47.76,47.62,47.74,286500.0,30.7215,30.7344,30.6443,30.7215,286500.0
2011-07-28 12:00:00,47.74,47.85,47.69,47.83,396800.0,30.7215,30.7923,30.6894,30.7795,396800.0
2011-07-28 12:10:00,47.83,47.84,47.75,47.77,299100.0,30.7795,30.7859,30.728,30.7408,299100.0
2011-07-28 12:20:00,47.75,47.8,47.73,47.76,209800.0,30.728,30.7602,30.7151,30.7344,209800.0
2011-07-28 12:30:00,47.76,47.83,47.72,47.79,291900.0,30.7344,30.7795,30.7087,30.7537,291900.0
2011-07-28 12:40:00,47.8,47.83,47.78,47.81,283700.0,30.7602,30.7795,30.7473,30.7666,283700.0
2011-07-28 12:50:00,47.8,47.9,47.78,47.9,327100.0,30.7602,30.8245,30.7473,30.8245,327100.0
2011-07-28 13:00:00,47.9,47.92,47.85,47.86,286300.0,30.8245,30.8374,30.7923,30.7988,286300.0
2011-07-28 13:10:00,47.85,47.9,47.8,47.83,250900.0,30.7923,30.8245,30.7602,30.7795,250900.0
2011-07-28 13:20:00,47.82,47.83,47.71,47.76,192800.0,30.773,30.7795,30.7022,30.7344,192800.0
2011-07-28 13:30:00,47.75,47.79,47.69,47.73,214800.0,30.728,30.7537,30.6894,30.7151,214800.0
2011-07-28 13:40:00,47.72,47.84,47.72,47.78,336100.0,30.7087,30.7859,30.7087,30.7473,336100.0
2011-07-28 13:50:00,47.79,47.82,47.74,47.77,151200.0,30.7537,30.773,30.7215,30.7408,151200.0
2011-07-28 14:00:00,47.77,47.79,47.6,47.62,229400.0,30.7408,30.7537,30.6314,30.6443,229400.0
2011-07-28 14:10:00,47.62,47.69,47.49,47.6,445500.0,30.6443,30.6894,30.5607,30.6314,445500.0
2011-07-28 14:20:00,47.61,47.64,47.45,47.47,276300.0,30.6379,30.6572,30.5349,30.5478,276300.0
2011-07-28 14:30:00,47.47,47.5,47.39,47.41,274400.0,30.5478,30.5671,30.4963,30.5092,274400.0
2011-07-28 14:40:00,47.4,47.63,47.39,47.63,354700.0,30.5027,30.6508,30.4963,30.6508,354700.0
2011-07-28 14:50:00,47.63,47.75,47.62,47.71,401000.0,30.6508,30.728,30.6443,30.7022,401000.0
2011-07-28 15:00:00,47.71,47.71,47.5,47.5,219900.0,30.7022,30.7022,30.5671,30.5671,219900.0
2011-07-28 15:10:00,47.49,47.55,47.42,47.5,221300.0,30.5607,30.5993,30.5156,30.5671,221300.0
2011-07-28 15:20:00,47.49,47.49,47.19,47.27,537700.0,30.5607,30.5607,30.3676,30.4191,537700.0
2011-07-28 15:30:00,47.27,47.33,47.17,47.22,438700.0,30.4191,30.4577,30.3547,30.3869,438700.0
2011-07-28 15:40:00,47.21,47.22,47.1,47.17,468100.0,30.3805,30.3869,30.3097,30.3547,468100.0
2011-07-28 15:50:00,47.17,47.2,47.1,47.13,689600.0,30.3547,30.374,30.3097,30.329,689600.0
2011-07-29 09:30:00,46.38,46.54,46.1,46.25,1073000.0,29.8464,29.9493,29.6662,29.7627,1073000.0
2011-07-29 09:40:00,46.24,46.43,46.18,46.38,505700.0,29.7563,29.8785,29.7177,29.8464,505700.0
2011-07-29 09:50:00,46.38,46.78,46.37,46.68,611400.0,29.8464,30.1038,29.8399,30.0394,611400.0
2011-07-29 10:00:00,46.68,46.74,46.45,46.64,508900.0,30.0394,30.078,29.8914,30.0137,508900.0
2011-07-29 10:10:00,46.63,46.65,46.34,46.41,504700.0,30.0072,30.0201,29.8206,29.8657,504700.0
2011-07-29 10:20:00,46.41,46.7,46.41,46.58,336400.0,29.8657,30.0523,29.8657,29.9751,336400.0
2011-07-29 10:30:00,46.58,46.7,46.55,46.57,396600.0,29.9751,30.0523,29.9558,29.9686,396600.0
2011-07-29 10:40:00,46.59,46.71,46.49,46.71,320000.0,29.9815,30.0587,29.9171,30.0587,320000.0
2011-07-29 10:50:00,46.72,46.99,46.7,46.93,522500.0,30.0652,30.2389,30.0523,30.2003,522500.0
2011-07-29 11:00:00,46.93,47.33,46.84,47.28,631200.0,30.2003,30.4577,30.1424,30.4255,631200.0
2011-07-29 11:10:00,47.28,47.5,47.17,47.5,441900.0,30.4255,30.5671,30.3547,30.5671,441900.0
2011-07-29 11:20:00,47.49,47.59,47.34,47.34,458700.0,30.5607,30.625,30.4641,30.4641,458700.0
2011-07-29 11:30:00,47.33,47.33,47.15,47.25,309800.0,30.4577,30.4577,30.3419,30.4062,309800.0
2011-07-29 11:40:00,47.25,47.35,47.16,47.22,208300.0,30.4062,30.4706,30.3483,30.3869,208300.0
2011-07-29 11:50:00,47.21,47.3,47.2,47.24,138600.0,30.3805,30.4384,30.374,30.3998,138600.0
2011-07-29 12:00:00,47.24,47.27,47.03,47.09,285900.0,30.3998,30.4191,30.2646,30.3033,285900.0
2011-07-29 12:10:00,47.09,47.1,46.92,46.94,236600.0,30.3033,30.3097,30.1939,30.2067,236600.0
2011-07-29 12:20:00,46.94,47.05,46.86,46.99,185700.0,30.2067,30.2775,30.1552,30.2389,185700.0
2011-07-29 12:30:00,47.0,47.07,46.91,46.99,177400.0,30.2453,30.2904,30.1874,30.2389,177400.0
2011-07-29 12:40:00,46.99,47.15,46.96,47.14,217200.0,30.2389,30.3419,30.2196,30.3354,217200.0
2011-07-29 12:50:00,47.13,47.21,47.09,47.09,247800.0,30.329,30.3805,30.3033,30.3033,247800.0
2011-07-29 13:00:00,47.09,47.16,47.01,47.14,181700.0,30.3033,30.3483,30.2518,30.3354,181700.0
2011-07-29 13:10:00,47.14,47.14,47.02,47.06,94500.0,30.3354,30.3354,30.2582,30.2839,94500.0
2011-07-29 13:20:00,47.06,47.2,47.06,47.17,129500.0,30.2839,30.374,30.2839,30.3547,129500.0
2011-07-29 13:30:00,47.16,47.25,47.09,47.24,177400.0,30.3483,30.4062,30.3033,30.3998,177400.0
2011-07-29 13:40:00,47.24,47.41,47.23,47.36,227600.0,30.3998,30.5092,30.3933,30.477,227600.0
2011-07-29 13:50:00,47.36,47.4,47.23,47.35,169400.0,30.477,30.5027,30.3933,30.4706,169400.0
2011-07-29 14:00:00,47.36,47.49,47.27,47.47,232900.0,30.477,30.5607,30.4191,30.5478,232900.0
2011-07-29 14:10:00,47.46,47.54,47.32,47.33,184500.0,30.5414,30.5928,30.4513,30.4577,184500.0
2011-07-29 14:20:00,47.33,47.33,47.2,47.25,166100.0,30.4577,30.4577,30.374,30.4062,166100.0
2011-07-29 14:30:00,47.26,47.39,47.2,47.39,324400.0,30.4127,30.4963,30.374,30.4963,324400.0
2011-07-29 14:40:00,47.38,47.42,47.33,47.39,173700.0,30.4899,30.5156,30.4577,30.4963,173700.0
2011-07-29 14:50:00,47.39,47.48,47.29,47.3,241800.0,30.4963,30.5542,30.432,30.4384,241800.0
2011-07-29 15:00:00,47.28,47.4,47.24,47.4,220300.0,30.4255,30.5027,30.3998,30.5027,220300.0
2011-07-29 15:10:00,47.4,47.42,47.26,47.32,253500.0,30.5027,30.5156,30.4127,30.4513,253500.0
2011-07-29 15:20:00,47.32,47.34,47.02,47.07,351300.0,30.4513,30.4641,30.2582,30.2904,351300.0
2011-07-29 15:30:00,47.08,47.13,47.0,47.11,375100.0,30.2968,30.329,30.2453,30.3161,375100.0
2011-07-29 15:40:00,47.11,47.22,47.0,47.02,472200.0,30.3161,30.3869,30.2453,30.2582,472200.0
2011-07-29 15:50:00,47.02,47.18,47.0,47.17,846000.0,30.2582,30.3612,30.2453,30.3547,846000.0
2011-08-01 09:30:00,48.4,48.75,48.3,48.65,1877900.0,31.1463,31.3715,31.0819,31.3071,1877900.0
2011-08-01 09:40:00,48.65,48.74,48.18,48.18,915900.0,31.3071,31.3651,31.0047,31.0047,915900.0
2011-08-01 09:50:00,48.19,48.3,48.06,48.18,540900.0,31.0111,31.0819,30.9275,31.0047,540900.0
2011-08-01 10:00:00,48.14,48.17,47.47,47.86,1310400.0,30.9789,30.9983,30.5478,30.7988,1310400.0
2011-08-01 10:10:00,47.86,48.38,47.66,48.23,991100.0,30.7988,31.1334,30.6701,31.0369,991100.0
2011-08-01 10:20:00,48.24,48.45,48.0,48.0,562500.0,31.0433,31.1784,30.8889,30.8889,562500.0
2011-08-01 10:30:00,48.01,48.07,47.81,47.83,431500.0,30.8953,30.9339,30.7666,30.7795,431500.0
2011-08-01 10:40:00,47.82,48.2,47.82,48.14,366000.0,30.773,31.0176,30.773,30.9789,366000.0
2011-08-01 10:50:00,48.14,48.19,47.8,47.81,300200.0,30.9789,31.0111,30.7602,30.7666,300200.0
2011-08-01 11:00:00,47.81,47.88,47.58,47.86,466800.0,30.7666,30.8116,30.6186,30.7988,466800.0
2011-08-01 11:10:00,47.87,47.87,47.63,47.74,341100.0,30.8052,30.8052,30.6508,30.7215,341100.0
2011-08-01 11:20:00,47.75,48.0,47.73,47.98,306800.0,30.728,30.8889,30.7151,30.876,306800.0
2011-08-01 11:30:00,47.98,48.0,47.5,47.54,498600.0,30.876,30.8889,30.5671,30.5928,498600.0
2011-08-01 11:40:00,47.54,47.81,47.54,47.76,340500.0,30.5928,30.7666,30.5928,30.7344,340500.0
2011-08-01 11:50:00,47.76,47.79,47.42,47.44,299100.0,30.7344,30.7537,30.5156,30.5285,299100.0
2011-08-01 12:00:00,47.45,47.64,47.38,47.46,352300.0,30.5349,30.6572,30.4899,30.5414,352300.0
2011-08-01 12:10:00,47.46,47.56,47.32,47.34,262200.0,30.5414,30.6057,30.4513,30.4641,262200.0
2011-08-01 12:20:00,47.36,47.56,47.32,47.53,226700.0,30.477,30.6057,30.4513,30.5864,226700.0
2011-08-01 12:30:00,47.52,47.61,47.43,47.49,206300.0,30.58,30.6379,30.5221,30.5607,206300.0
2011-08-01 12:40:00,47.48,47.54,47.37,47.49,173800.0,30.5542,30.5928,30.4834,30.5607,173800.0
2011-08-01 12:50:00,47.48,47.73,47.47,47.7,339200.0,30.5542,30.7151,30.5478,30.6958,339200.0
2011-08-01 13:00:00,47.71,47.75,47.51,47.6,302700.0,30.7022,30.728,30.5735,30.6314,302700.0
2011-08-01 13:10:00,47.6,47.65,47.5,47.65,147200.0,30.6314,30.6636,30.5671,30.6636,147200.0
2011-08-01 13:20:00,47.65,47.77,47.61,47.68,249600.0,30.6636,30.7408,30.6379,30.6829,249600.0
2011-08-01 13:30:00,47.67,47.69,47.54,47.69,182200.0,30.6765,30.6894,30.5928,30.6894,182200.0
2011-08-01 13:40:00,47.68,47.82,47.67,47.76,332300.0,30.6829,30.773,30.6765,30.7344,332300.0
2011-08-01 13:50:00,47.76,47.95,47.76,47.94,362400.0,30.7344,30.8567,30.7344,30.8502,362400.0
2011-08-01 14:00:00,47.95,48.03,47.84,47.84,528900.0,30.8567,30.9082,30.7859,30.7859,528900.0
2011-08-01 14:10:00,47.84,47.87,47.68,47.69,396700.0,30.7859,30.8052,30.6829,30.6894,396700.0
2011-08-01 14:20:00,47.69,47.77,47.62,47.7,282800.0,30.6894,30.7408,30.6443,30.6958,282800.0
2011-08-01 14:30:00,47.7,47.74,47.6,47.62,188100.0,30.6958,30.7215,30.6314,30.6443,188100.0
2011-08-01 14:40:00,47.61,47.79,47.55,47.72,319100.0,30.6379,30.7537,30.5993,30.7087,319100.0
2011-08-01 14:50:00,47.71,47.9,47.62,47.89,234900.0,30.7022,30.8245,30.6443,30.8181,234900.0
2011-08-01 15:00:00,47.89,47.98,47.87,47.95,374200.0,30.8181,30.876,30.8052,30.8567,374200.0
2011-08-01 15:10:00,47.96,48.02,47.85,47.89,291100.0,30.8631,30.9017,30.7923,30.8181,291100.0
2011-08-01 15:20:00,47.89,48.13,47.89,48.07,378300.0,30.8181,30.9725,30.8181,30.9339,378300.0
2011-08-01 15:30:00,48.07,48.09,47.8,48.05,487800.0,30.9339,30.9468,30.7602,30.921,487800.0
2011-08-01 15:40:00,48.05,48.15,48.0,48.08,524500.0,30.921,30.9854,30.8889,30.9403,524500.0
2011-08-01 15:50:00,48.07,48.12,47.88,47.96,978600.0,30.9339,30.9661,30.8116,30.8631,978600.0
2011-08-02 09:30:00,47.85,48.3,47.74,48.29,849800.0,30.7923,31.0819,30.7215,31.0755,849800.0
2011-08-02 09:40:00,48.29,48.5,48.25,48.35,913600.0,31.0755,31.2106,31.0497,31.1141,913600.0
2011-08-02 09:50:00,48.35,48.42,48.13,48.36,622600.0,31.1141,31.1591,30.9725,31.1205,622600.0
2011-08-02 10:00:00,48.37,48.49,48.25,48.3,554500.0,31.127,31.2042,31.0497,31.0819,554500.0
2011-08-02 10:10:00,48.3,48.4,48.18,48.22,405000.0,31.0819,31.1463,31.0047,31.0304,405000.0
2011-08-02 10:20:00,48.22,48.3,48.15,48.21,398600.0,31.0304,31.0819,30.9854,31.024,398600.0
2011-08-02 10:30:00,48.2,48.3,48.1,48.29,468200.0,31.0176,31.0819,30.9532,31.0755,468200.0
2011-08-02 10:40:00,48.28,48.45,48.23,48.24,432000.0,31.069,31.1784,31.0369,31.0433,432000.0
2011-08-02 10:50:00,48.24,48.25,47.96,48.01,429900.0,31.0433,31.0497,30.8631,30.8953,429900.0
2011-08-02 11:00:00,48.0,48.12,47.88,48.0,436200.0,30.8889,30.9661,30.8116,30.8889,436200.0
2011-08-02 11:10:00,47.99,47.99,47.68,47.72,528000.0,30.8824,30.8824,30.6829,30.7087,528000.0
2011-08-02 11:20:00,47.7,47.76,47.6,47.67,312400.0,30.6958,30.7344,30.6314,30.6765,312400.0
2011-08-02 11:30:00,47.67,47.74,47.55,47.58,218900.0,30.6765,30.7215,30.5993,30.6186,218900.0
2011-08-02 11:40:00,47.58,47.63,47.43,47.52,398600.0,30.6186,30.6508,30.5221,30.58,398600.0
2011-08-02 11:50:00,47.53,47.65,47.3,47.37,457900.0,30.5864,30.6636,30.4384,30.4834,457900.0
2011-08-02 12:00:00,47.38,47.44,47.23,47.32,352800.0,30.4899,30.5285,30.3933,30.4513,352800.0
2011-08-02 12:10:00,47.32,47.48,47.31,47.48,177100.0,30.4513,30.5542,30.4448,30.5542,177100.0
2011-08-02 12:20:00,47.49,47.59,47.48,47.57,302900.0,30.5607,30.625,30.5542,30.6121,302900.0
2011-08-02 12:30:00,47.57,47.59,47.21,47.29,350800.0,30.6121,30.625,30.3805,30.432,350800.0
2011-08-02 12:40:00,47.29,47.45,47.1,47.16,476700.0,30.432,30.5349,30.3097,30.3483,476700.0
2011-08-02 12:50:00,47.14,47.16,47.01,47.12,490400.0,30.3354,30.3483,30.2518,30.3226,490400.0
2011-08-02 13:00:00,47.12,47.39,47.1,47.36,346700.0,30.3226,30.4963,30.3097,30.477,346700.0
2011-08-02 13:10:00,47.37,47.4,47.23,47.29,271300.0,30.4834,30.5027,30.3933,30.432,271300.0
2011-08-02 13:20:00,47.3,47.51,47.28,47.35,259600.0,30.4384,30.5735,30.4255,30.4706,259600.0
2011-08-02 13:30:00,47.34,47.34,47.04,47.16,341300.0,30.4641,30.4641,30.2711,30.3483,341300.0
2011-08-02 13:40:00,47.15,47.16,46.86,46.98,488800.0,30.3419,30.3483,30.1552,30.2325,488800.0
2011-08-02 13:50:00,46.98,46.98,46.52,46.53,643500.0,30.2325,30.2325,29.9364,29.9429,643500.0
2011-08-02 14:00:00,46.53,46.72,46.42,46.6,617100.0,29.9429,30.0652,29.8721,29.9879,617100.0
2011-08-02 14:10:00,46.59,47.04,46.59,46.98,932800.0,29.9815,30.2711,29.9815,30.2325,932800.0
2011-08-02 14:20:00,46.98,47.0,46.61,46.61,455700.0,30.2325,30.2453,29.9944,29.9944,455700.0
2011-08-02 14:30:00,46.61,46.67,46.4,46.4,396200.0,29.9944,30.033,29.8592,29.8592,396200.0
2011-08-02 14:40:00,46.4,46.58,46.35,46.53,436600.0,29.8592,29.9751,29.8271,29.9429,436600.0
2011-08-02 14:50:00,46.54,46.76,46.5,46.66,363800.0,29.9493,30.0909,29.9236,30.0265,363800.0
2011-08-02 15:00:00,46.67,46.76,46.57,46.62,271800.0,30.033,30.0909,29.9686,30.0008,271800.0
2011-08-02 15:10:00,46.61,46.64,46.39,46.46,390800.0,29.9944,30.0137,29.8528,29.8978,390800.0
2011-08-02 15:20:00,46.47,46.52,46.22,46.23,456300.0,29.9043,29.9364,29.7434,29.7498,456300.0
2011-08-02 15:30:00,46.25,46.41,46.22,46.27,674300.0,29.7627,29.8657,29.7434,29.7756,674300.0
2011-08-02 15:40:00,46.26,46.26,45.66,45.66,1408100.0,29.7691,29.7691,29.383,29.383,1408100.0
2011-08-02 15:50:00,45.66,45.69,45.54,45.59,2137800.0,29.383,29.4023,29.3058,29.338,2137800.0
2011-08-03 09:30:00,46.05,46.45,45.9,46.01,941600.0,29.634,29.8914,29.5375,29.6083,941600.0
2011-08-03 09:40:00,45.98,46.01,45.29,45.43,987300.0,29.589,29.6083,29.1449,29.235,987300.0
2011-08-03 09:50:00,45.4,45.75,45.34,45.61,779500.0,29.2157,29.4409,29.1771,29.3508,779500.0
2011-08-03 10:00:00,45.64,46.0,45.5,45.68,813300.0,29.3702,29.6018,29.2801,29.3959,813300.0
2011-08-03 10:10:00,45.69,45.72,45.21,45.25,632700.0,29.4023,29.4216,29.0934,29.1192,632700.0
2011-08-03 10:20:00,45.27,45.27,44.71,44.91,1277200.0,29.1321,29.1321,28.7717,28.9004,1277200.0
2011-08-03 10:30:00,44.92,44.92,44.0,44.19,1285100.0,28.9068,28.9068,28.3148,28.4371,1285100.0
2011-08-03 10:40:00,44.18,44.23,43.92,44.05,1264600.0,28.4306,28.4628,28.2633,28.347,1264600.0
2011-08-03 10:50:00,44.04,44.49,43.76,44.4,1446000.0,28.3405,28.6301,28.1603,28.5722,1446000.0
2011-08-03 11:00:00,44.4,44.82,44.35,44.55,1264200.0,28.5722,28.8425,28.54,28.6687,1264200.0
2011-08-03 11:10:00,44.54,45.3,44.41,45.18,892600.0,28.6623,29.1514,28.5786,29.0741,892600.0
2011-08-03 11:20:00,45.19,45.31,44.8,44.86,599400.0,29.0806,29.1578,28.8296,28.8682,599400.0
2011-08-03 11:30:00,44.86,45.4,44.83,45.38,691100.0,28.8682,29.2157,28.8489,29.2028,691100.0
2011-08-03 11:40:00,45.37,45.38,44.83,44.97,502300.0,29.1964,29.2028,28.8489,28.939,502300.0
2011-08-03 11:50:00,44.97,45.3,44.97,45.14,247000.0,28.939,29.1514,28.939,29.0484,247000.0
2011-08-03 12:00:00,45.15,45.18,44.88,45.09,279700.0,29.0548,29.0741,28.8811,29.0162,279700.0
2011-08-03 12:10:00,45.09,45.14,44.77,44.78,311000.0,29.0162,29.0484,28.8103,28.8167,311000.0
2011-08-03 12:20:00,44.78,44.83,44.61,44.77,280600.0,28.8167,28.8489,28.7073,28.8103,280600.0
2011-08-03 12:30:00,44.79,45.01,44.73,44.97,205400.0,28.8232,28.9647,28.7846,28.939,205400.0
2011-08-03 12:40:00,44.98,45.16,44.94,45.15,236200.0,28.9454,29.0613,28.9197,29.0548,236200.0
2011-08-03 12:50:00,45.16,45.2,45.02,45.14,210200.0,29.0613,29.087,28.9712,29.0484,210200.0
2011-08-03 13:00:00,45.13,45.14,45.0,45.13,205300.0,29.042,29.0484,28.9583,29.042,205300.0
2011-08-03 13:10:00,45.13,45.31,45.06,45.26,271000.0,29.042,29.1578,28.9969,29.1256,271000.0
2011-08-03 13:20:00,45.25,45.34,45.15,45.31,268500.0,29.1192,29.1771,29.0548,29.1578,268500.0
2011-08-03 13:30:00,45.31,45.6,45.28,45.6,386600.0,29.1578,29.3444,29.1385,29.3444,386600.0
2011-08-03 13:40:00,45.6,45.98,45.6,45.77,650400.0,29.3444,29.589,29.3444,29.4538,650400.0
2011-08-03 13:50:00,45.77,45.9,45.66,45.8,454900.0,29.4538,29.5375,29.383,29.4731,454900.0
2011-08-03 14:00:00,45.79,45.98,45.77,45.84,442900.0,29.4667,29.589,29.4538,29.4989,442900.0
2011-08-03 14:10:00,45.85,46.06,45.81,45.87,486500.0,29.5053,29.6404,29.4796,29.5182,486500.0
2011-08-03 14:20:00,45.86,46.05,45.76,45.8,484700.0,29.5117,29.634,29.4474,29.4731,484700.0
2011-08-03 14:30:00,45.8,45.84,45.65,45.71,303600.0,29.4731,29.4989,29.3766,29.4152,303600.0
2011-08-03 14:40:00,45.71,45.98,45.68,45.96,420100.0,29.4152,29.589,29.3959,29.5761,420100.0
2011-08-03 14:50:00,45.96,46.07,45.89,46.01,403800.0,29.5761,29.6469,29.531,29.6083,403800.0
2011-08-03 15:00:00,46.01,46.15,45.92,45.93,491000.0,29.6083,29.6983,29.5503,29.5568,491000.0
2011-08-03 15:10:00,45.94,46.19,45.92,46.17,436500.0,29.5632,29.7241,29.5503,29.7112,436500.0
2011-08-03 15:20:00,46.17,46.55,46.16,46.37,622900.0,29.7112,29.9558,29.7048,29.8399,622900.0
2011-08-03 15:30:00,46.38,46.48,46.35,46.46,691600.0,29.8464,29.9107,29.8271,29.8978,691600.0
2011-08-03 15:40:00,46.47,46.83,46.46,46.79,1105200.0,29.9043,30.1359,29.8978,30.1102,1105200.0
2011-08-03 15:50:00,46.79,46.88,46.72,46.86,1299200.0,30.1102,30.1681,30.0652,30.1552,1299200.0
2011-08-04 09:30:00,45.95,46.5,45.67,46.22,1019800.0,29.5696,29.9236,29.3895,29.7434,1019800.0
2011-08-04 09:40:00,46.21,46.34,45.62,45.67,831500.0,29.737,29.8206,29.3573,29.3895,831500.0
2011-08-04 09:50:00,45.67,45.89,45.39,45.68,721400.0,29.3895,29.531,29.2093,29.3959,721400.0
2011-08-04 10:00:00,45.68,45.78,45.26,45.31,581600.0,29.3959,29.4602,29.1256,29.1578,581600.0
2011-08-04 10:10:00,45.27,45.31,44.91,44.94,805200.0,29.1321,29.1578,28.9004,28.9197,805200.0
2011-08-04 10:20:00,44.95,45.14,44.8,44.95,845300.0,28.9261,29.0484,28.8296,28.9261,845300.0
2011-08-04 10:30:00,44.95,45.28,44.91,44.97,587100.0,28.9261,29.1385,28.9004,28.939,587100.0
2011-08-04 10:40:00,44.98,45.0,44.58,44.71,594400.0,28.9454,28.9583,28.688,28.7717,594400.0
2011-08-04 10:50:00,44.7,44.7,44.21,44.35,602500.0,28.7652,28.7652,28.4499,28.54,602500.0
2011-08-04 11:00:00,44.35,44.39,43.92,44.21,1391500.0,28.54,28.5658,28.2633,28.4499,1391500.0
2011-08-04 11:10:00,44.22,44.46,44.03,44.42,465700.0,28.4564,28.6108,28.3341,28.5851,465700.0
2011-08-04 11:20:00,44.42,44.6,44.0,44.04,800900.0,28.5851,28.7009,28.3148,28.3405,800900.0
2011-08-04 11:30:00,44.05,44.35,44.01,44.15,562400.0,28.347,28.54,28.3212,28.4113,562400.0
2011-08-04 11:40:00,44.14,44.15,43.78,43.85,937800.0,28.4049,28.4113,28.1732,28.2183,937800.0
2011-08-04 11:50:00,43.85,44.35,43.68,44.35,828000.0,28.2183,28.54,28.1089,28.54,828000.0
2011-08-04 12:00:00,44.33,44.57,44.2,44.41,773400.0,28.5271,28.6816,28.4435,28.5786,773400.0
2011-08-04 12:10:00,44.41,44.83,44.34,44.64,700500.0,28.5786,28.8489,28.5336,28.7266,700500.0
2011-08-04 12:20:00,44.62,44.78,44.48,44.7,522600.0,28.7138,28.8167,28.6237,28.7652,522600.0
2011-08-04 12:30:00,44.68,44.91,44.6,44.74,522600.0,28.7524,28.9004,28.7009,28.791,522600.0
2011-08-04 12:40:00,44.74,45.1,44.71,45.08,413400.0,28.791,29.0227,28.7717,29.0098,413400.0
2011-08-04 12:50:00,45.08,45.29,44.96,44.96,881700.0,29.0098,29.1449,28.9326,28.9326,881700.0
2011-08-04 13:00:00,44.96,45.14,44.77,44.98,469800.0,28.9326,29.0484,28.8103,28.9454,469800.0
2011-08-04 13:10:00,44.99,45.01,44.73,44.8,377500.0,28.9519,28.9647,28.7846,28.8296,377500.0
2011-08-04 13:20:00,44.8,44.98,44.79,44.9,256300.0,28.8296,28.9454,28.8232,28.894,256300.0
2011-08-04 13:30:00,44.9,44.93,44.68,44.74,412800.0,28.894,28.9133,28.7524,28.791,412800.0
2011-08-04 13:40:00,44.74,44.81,44.4,44.58,548200.0,28.791,28.836,28.5722,28.688,548200.0
2011-08-04 13:50:00,44.58,44.63,44.44,44.52,467200.0,28.688,28.7202,28.5979,28.6494,467200.0
2011-08-04 14:00:00,44.53,44.58,44.34,44.43,424500.0,28.6558,28.688,28.5336,28.5915,424500.0
2011-08-04 14:10:00,44.41,44.49,44.26,44.36,533300.0,28.5786,28.6301,28.4821,28.5465,533300.0
2011-08-04 14:20:00,44.37,44.39,44.01,44.03,660100.0,28.5529,28.5658,28.3212,28.3341,660100.0
2011-08-04 14:30:00,44.03,44.45,44.0,44.28,712000.0,28.3341,28.6044,28.3148,28.495,712000.0
2011-08-04 14:40:00,44.27,44.4,44.16,44.26,552100.0,28.4885,28.5722,28.4177,28.4821,552100.0
2011-08-04 14:50:00,44.24,44.24,43.96,43.97,456900.0,28.4692,28.4692,28.289,28.2955,456900.0
2011-08-04 15:00:00,43.97,44.27,43.87,44.13,667000.0,28.2955,28.4885,28.2311,28.3984,667000.0
2011-08-04 15:10:00,44.14,44.2,43.75,43.8,577200.0,28.4049,28.4435,28.1539,28.1861,577200.0
2011-08-04 15:20:00,43.81,43.97,43.69,43.7,471700.0,28.1925,28.2955,28.1153,28.1217,471700.0
2011-08-04 15:30:00,43.69,43.91,43.5,43.56,848900.0,28.1153,28.2569,27.993,28.0316,848900.0
2011-08-04 15:40:00,43.57,43.91,43.34,43.44,906700.0,28.0381,28.2569,27.8901,27.9544,906700.0
2011-08-04 15:50:00,43.43,43.49,43.2,43.22,1213700.0,27.948,27.9866,27.8,27.8128,1213700.0
2011-08-05 09:30:00,44.15,44.25,43.8,43.9,968200.0,28.4113,28.4757,28.1861,28.2504,968200.0
2011-08-05 09:40:00,43.9,43.97,43.11,43.17,1115200.0,28.2504,28.2955,27.7421,27.7807,1115200.0
2011-08-05 09:50:00,43.14,43.27,41.12,41.12,2187900.0,27.7614,27.845,26.4615,26.4615,2187900.0
2011-08-05 10:00:00,41.12,41.71,40.91,41.71,2141600.0,26.4615,26.8411,26.3263,26.8411,2141600.0
2011-08-05 10:10:00,41.72,42.24,41.45,42.24,1122000.0,26.8476,27.1822,26.6738,27.1822,1122000.0
2011-08-05 10:20:00,42.24,42.82,42.17,42.55,887000.0,27.1822,27.5554,27.1371,27.3817,887000.0
2011-08-05 10:30:00,42.54,42.55,41.88,42.13,996200.0,27.3752,27.3817,26.9505,27.1114,996200.0
2011-08-05 10:40:00,42.14,42.14,41.72,41.88,765100.0,27.1178,27.1178,26.8476,26.9505,765100.0
2011-08-05 10:50:00,41.88,42.24,41.77,42.23,785900.0,26.9505,27.1822,26.8797,27.1758,785900.0
2011-08-05 11:00:00,42.23,42.23,41.55,41.58,656200.0,27.1758,27.1758,26.7382,26.7575,656200.0
2011-08-05 11:10:00,41.59,41.62,40.96,41.14,1201800.0,26.7639,26.7832,26.3585,26.4743,1201800.0
2011-08-05 11:20:00,41.14,41.3,40.63,41.1,1216300.0,26.4743,26.5773,26.1461,26.4486,1216300.0
2011-08-05 11:30:00,41.1,41.14,40.4,40.45,1127900.0,26.4486,26.4743,25.9981,26.0303,1127900.0
2011-08-05 11:40:00,40.45,40.67,39.9,39.91,1220500.0,26.0303,26.1719,25.6764,25.6828,1220500.0
2011-08-05 11:50:00,39.93,39.95,39.09,39.12,1508700.0,25.6957,25.7085,25.1551,25.1744,1508700.0
2011-08-05 12:00:00,39.11,39.76,38.79,39.71,1599600.0,25.168,25.5863,24.9621,25.5541,1599600.0
2011-08-05 12:10:00,39.7,40.65,39.61,40.43,1466200.0,25.5477,26.159,25.4897,26.0174,1466200.0
2011-08-05 12:20:00,40.44,40.76,40.09,40.56,960900.0,26.0239,26.2298,25.7986,26.1011,960900.0
2011-08-05 12:30:00,40.56,41.56,40.45,41.41,945900.0,26.1011,26.7446,26.0303,26.6481,945900.0
2011-08-05 12:40:00,41.44,42.4,41.13,42.37,1277400.0,26.6674,27.2852,26.4679,27.2659,1277400.0
2011-08-05 12:50:00,42.35,42.6,41.41,42.11,953500.0,27.253,27.4139,26.6481,27.0985,953500.0
2011-08-05 13:00:00,42.11,42.26,41.48,41.81,740700.0,27.0985,27.1951,26.6931,26.9055,740700.0
2011-08-05 13:10:00,41.8,42.33,41.72,42.32,399700.0,26.899,27.2401,26.8476,27.2337,399700.0
2011-08-05 13:20:00,42.32,42.57,42.2,42.45,461500.0,27.2337,27.3946,27.1565,27.3173,461500.0
2011-08-05 13:30:00,42.46,42.85,42.46,42.73,865300.0,27.3238,27.5747,27.3238,27.4975,865300.0
2011-08-05 13:40:00,42.72,43.07,42.71,43.07,643200.0,27.4911,27.7163,27.4846,27.7163,643200.0
2011-08-05 13:50:00,43.06,43.11,42.81,42.96,516900.0,27.7099,27.7421,27.549,27.6455,516900.0
2011-08-05 14:00:00,42.96,43.06,42.52,42.52,445600.0,27.6455,27.7099,27.3624,27.3624,445600.0
2011-08-05 14:10:00,42.53,42.54,42.14,42.33,472400.0,27.3688,27.3752,27.1178,27.2401,472400.0
2011-08-05 14:20:00,42.33,42.72,42.28,42.28,456700.0,27.2401,27.4911,27.2079,27.2079,456700.0
2011-08-05 14:30:00,42.29,42.71,42.2,42.71,290000.0,27.2144,27.4846,27.1565,27.4846,290000.0
2011-08-05 14:40:00,42.7,42.73,42.58,42.64,449800.0,27.4782,27.4975,27.401,27.4396,449800.0
2011-08-05 14:50:00,42.65,42.65,42.19,42.32,403000.0,27.446,27.446,27.15,27.2337,403000.0
2011-08-05 15:00:00,42.31,42.33,40.92,41.54,948200.0,27.2272,27.2401,26.3327,26.7317,948200.0
2011-08-05 15:10:00,41.54,41.93,41.46,41.56,792000.0,26.7317,26.9827,26.6802,26.7446,792000.0
2011-08-05 15:20:00,41.55,41.72,41.4,41.4,429000.0,26.7382,26.8476,26.6416,26.6416,429000.0
2011-08-05 15:30:00,41.4,41.73,41.36,41.7,578500.0,26.6416,26.854,26.6159,26.8347,578500.0
2011-08-05 15:40:00,41.7,41.91,41.68,41.77,662000.0,26.8347,26.9698,26.8218,26.8797,662000.0
2011-08-05 15:50:00,41.77,41.98,41.75,41.86,734800.0,26.8797,27.0149,26.8669,26.9377,734800.0
2011-08-08 09:30:00,39.28,40.31,38.85,39.98,2373100.0,25.2774,25.9402,25.0007,25.7278,2373100.0
2011-08-08 09:40:00,39.98,40.17,39.61,39.85,1057200.0,25.7278,25.8501,25.4897,25.6442,1057200.0
2011-08-08 09:50:00,39.85,39.92,39.5,39.55,869900.0,25.6442,25.6892,25.419,25.4511,869900.0
2011-08-08 10:00:00,39.55,39.95,39.53,39.68,721700.0,25.4511,25.7085,25.4383,25.5348,721700.0
2011-08-08 10:10:00,39.66,39.82,39.09,39.32,616800.0,25.5219,25.6249,25.1551,25.3031,616800.0
2011-08-08 10:20:00,39.31,39.38,38.37,38.42,940600.0,25.2967,25.3417,24.6918,24.724,940600.0
2011-08-08 10:30:00,38.43,38.67,38.13,38.49,1302700.0,24.7304,24.8848,24.5373,24.769,1302700.0
2011-08-08 10:40:00,38.49,38.81,38.35,38.77,1213200.0,24.769,24.9749,24.6789,24.9492,1213200.0
2011-08-08 10:50:00,38.78,38.95,38.36,38.42,612900.0,24.9556,25.065,24.6853,24.724,612900.0
2011-08-08 11:00:00,38.42,39.14,38.24,39.13,719400.0,24.724,25.1873,24.6081,25.1809,719400.0
2011-08-08 11:10:00,39.11,39.47,39.0,39.42,741000.0,25.168,25.3996,25.0972,25.3675,741000.0
2011-08-08 11:20:00,39.43,39.43,39.0,39.06,597300.0,25.3739,25.3739,25.0972,25.1358,597300.0
2011-08-08 11:30:00,39.06,39.08,38.8,39.06,424300.0,25.1358,25.1487,24.9685,25.1358,424300.0
2011-08-08 11:40:00,39.07,39.37,38.84,39.36,532500.0,25.1422,25.3353,24.9942,25.3289,532500.0
2011-08-08 11:50:00,39.37,39.48,39.0,39.02,598300.0,25.3353,25.4061,25.0972,25.1101,598300.0
2011-08-08 12:00:00,39.03,39.08,38.57,38.77,525100.0,25.1165,25.1487,24.8205,24.9492,525100.0
2011-08-08 12:10:00,38.77,38.83,38.4,38.41,300300.0,24.9492,24.9878,24.7111,24.7175,300300.0
2011-08-08 12:20:00,38.4,38.63,38.22,38.34,465000.0,24.7111,24.8591,24.5953,24.6725,465000.0
2011-08-08 12:30:00,38.34,38.47,38.26,38.26,232900.0,24.6725,24.7561,24.621,24.621,232900.0
2011-08-08 12:40:00,38.26,38.48,38.15,38.26,503800.0,24.621,24.7626,24.5502,24.621,503800.0
2011-08-08 12:50:00,38.26,38.29,38.06,38.09,430500.0,24.621,24.6403,24.4923,24.5116,430500.0
2011-08-08 13:00:00,38.09,38.23,38.03,38.04,287800.0,24.5116,24.6017,24.473,24.4794,287800.0
2011-08-08 13:10:00,38.03,38.18,37.94,38.12,609000.0,24.473,24.5695,24.4151,24.5309,609000.0
2011-08-08 13:20:00,38.1,38.23,38.0,38.12,239600.0,24.518,24.6017,24.4537,24.5309,239600.0
2011-08-08 13:30:00,38.12,38.16,37.93,37.94,303600.0,24.5309,24.5566,24.4086,24.4151,303600.0
2011-08-08 13:40:00,37.94,38.0,37.49,37.54,614100.0,24.4151,24.4537,24.1255,24.1577,614100.0
2011-08-08 13:50:00,37.54,37.83,37.25,37.29,843100.0,24.1577,24.3443,23.971,23.9968,843100.0
2011-08-08 14:00:00,37.3,37.64,37.25,37.48,410400.0,24.0032,24.222,23.971,24.119,410400.0
2011-08-08 14:10:00,37.49,37.59,36.74,36.82,924200.0,24.1255,24.1898,23.6428,23.6943,924200.0
2011-08-08 14:20:00,36.82,36.86,36.08,36.65,1289600.0,23.6943,23.7201,23.2181,23.5849,1289600.0
2011-08-08 14:30:00,36.64,37.09,36.08,36.9,1037400.0,23.5785,23.8681,23.2181,23.7458,1037400.0
2011-08-08 14:40:00,36.9,37.48,36.67,36.97,694300.0,23.7458,24.119,23.5978,23.7909,694300.0
2011-08-08 14:50:00,36.97,37.15,36.93,37.0,571700.0,23.7909,23.9067,23.7651,23.8102,571700.0
2011-08-08 15:00:00,36.99,37.54,36.97,37.5,676800.0,23.8037,24.1577,23.7909,24.1319,676800.0
2011-08-08 15:10:00,37.51,38.98,37.4,38.44,1057800.0,24.1384,25.0843,24.0676,24.7368,1057800.0
2011-08-08 15:20:00,38.43,38.76,38.18,38.21,1223800.0,24.7304,24.9428,24.5695,24.5888,1223800.0
2011-08-08 15:30:00,38.19,38.38,37.84,37.98,845600.0,24.5759,24.6982,24.3507,24.4408,845600.0
2011-08-08 15:40:00,37.98,37.99,37.36,37.6,893700.0,24.4408,24.4472,24.0418,24.1963,893700.0
2011-08-08 15:50:00,37.61,37.77,37.32,37.32,1365000.0,24.2027,24.3057,24.0161,24.0161,1365000.0
2011-08-09 09:30:00,38.68,38.98,37.9,37.91,1499500.0,24.8913,25.0843,24.3893,24.3958,1499500.0
2011-08-09 09:40:00,37.91,38.0,37.33,37.7,1188600.0,24.3958,24.4537,24.0225,24.2606,1188600.0
2011-08-09 09:50:00,37.7,38.89,37.69,38.89,1080900.0,24.2606,25.0264,24.2542,25.0264,1080900.0
2011-08-09 10:00:00,38.88,39.74,38.84,39.19,1646900.0,25.02,25.5734,24.9942,25.2195,1646900.0
2011-08-09 10:10:00,39.16,39.52,39.03,39.29,903900.0,25.2002,25.4318,25.1165,25.2838,903900.0
2011-08-09 10:20:00,39.3,39.38,39.0,39.35,756900.0,25.2903,25.3417,25.0972,25.3224,756900.0
2011-08-09 10:30:00,39.35,39.41,39.05,39.11,569200.0,25.3224,25.361,25.1294,25.168,569200.0
2011-08-09 10:40:00,39.1,39.32,38.78,39.16,730500.0,25.1615,25.3031,24.9556,25.2002,730500.0
2011-08-09 10:50:00,39.18,39.64,39.18,39.47,762000.0,25.213,25.509,25.213,25.3996,762000.0
2011-08-09 11:00:00,39.47,39.47,39.02,39.1,577200.0,25.3996,25.3996,25.1101,25.1615,577200.0
2011-08-09 11:10:00,39.1,39.26,38.8,39.17,628200.0,25.1615,25.2645,24.9685,25.2066,628200.0
2011-08-09 11:20:00,39.18,39.44,39.18,39.4,609000.0,25.213,25.3803,25.213,25.3546,609000.0
2011-08-09 11:30:00,39.4,39.41,39.1,39.12,415800.0,25.3546,25.361,25.1615,25.1744,415800.0
2011-08-09 11:40:00,39.1,39.22,39.02,39.17,410900.0,25.1615,25.2388,25.1101,25.2066,410900.0
2011-08-09 11:50:00,39.17,39.46,39.16,39.35,368000.0,25.2066,25.3932,25.2002,25.3224,368000.0
2011-08-09 12:00:00,39.37,39.44,39.16,39.27,468300.0,25.3353,25.3803,25.2002,25.2709,468300.0
2011-08-09 12:10:00,39.27,39.36,39.19,39.35,152300.0,25.2709,25.3289,25.2195,25.3224,152300.0
2011-08-09 12:20:00,39.34,39.43,39.27,39.32,215400.0,25.316,25.3739,25.2709,25.3031,215400.0
2011-08-09 12:30:00,39.32,39.41,39.3,39.32,297700.0,25.3031,25.361,25.2903,25.3031,297700.0
2011-08-09 12:40:00,39.31,39.33,39.18,39.2,230000.0,25.2967,25.3096,25.213,25.2259,230000.0
2011-08-09 12:50:00,39.21,39.27,39.11,39.11,183700.0,25.2323,25.2709,25.168,25.168,183700.0
2011-08-09 13:00:00,39.11,39.24,38.96,39.22,549900.0,25.168,25.2516,25.0715,25.2388,549900.0
2011-08-09 13:10:00,39.22,39.26,39.07,39.1,227800.0,25.2388,25.2645,25.1422,25.1615,227800.0
2011-08-09 13:20:00,39.1,39.29,39.09,39.21,208400.0,25.1615,25.2838,25.1551,25.2323,208400.0
2011-08-09 13:30:00,39.22,39.26,38.96,38.96,382500.0,25.2388,25.2645,25.0715,25.0715,382500.0
2011-08-09 13:40:00,38.97,39.02,38.67,38.79,374300.0,25.0779,25.1101,24.8848,24.9621,374300.0
2011-08-09 13:50:00,38.8,38.89,38.52,38.76,568300.0,24.9685,25.0264,24.7883,24.9428,568300.0
2011-08-09 14:00:00,38.77,38.94,38.63,38.76,231000.0,24.9492,25.0586,24.8591,24.9428,231000.0
2011-08-09 14:10:00,38.76,39.25,38.56,38.98,395100.0,24.9428,25.2581,24.814,25.0843,395100.0
2011-08-09 14:20:00,38.91,38.93,37.94,38.71,1149800.0,25.0393,25.0521,24.4151,24.9106,1149800.0
2011-08-09 14:30:00,38.71,38.75,37.99,38.0,691500.0,24.9106,24.9363,24.4472,24.4537,691500.0
2011-08-09 14:40:00,38.01,38.04,37.0,37.62,1549300.0,24.4601,24.4794,23.8102,24.2091,1549300.0
2011-08-09 14:50:00,37.62,38.2,37.16,37.68,838400.0,24.2091,24.5824,23.9131,24.2478,838400.0
2011-08-09 15:00:00,37.67,38.11,37.47,37.88,716600.0,24.2413,24.5245,24.1126,24.3765,716600.0
2011-08-09 15:10:00,37.89,38.8,37.85,38.63,714400.0,24.3829,24.9685,24.3572,24.8591,714400.0
2011-08-09 15:20:00,38.64,38.8,38.26,38.68,509100.0,24.8655,24.9685,24.621,24.8913,509100.0
2011-08-09 15:30:00,38.7,38.97,38.55,38.95,643400.0,24.9041,25.0779,24.8076,25.065,643400.0
2011-08-09 15:40:00,38.96,39.52,38.88,39.5,937500.0,25.0715,25.4318,25.02,25.419,937500.0
2011-08-09 15:50:00,39.51,40.0,39.43,40.0,1075000.0,25.4254,25.7407,25.3739,25.7407,1075000.0
2011-08-10 09:30:00,39.54,39.7,39.17,39.44,1099500.0,25.4447,25.5477,25.2066,25.3803,1099500.0
2011-08-10 09:40:00,39.44,39.84,39.3,39.59,1328000.0,25.3803,25.6378,25.2903,25.4769,1328000.0
2011-08-10 09:50:00,39.59,39.7,39.1,39.19,901700.0,25.4769,25.5477,25.1615,25.2195,901700.0
2011-08-10 10:00:00,39.19,39.37,39.02,39.09,815500.0,25.2195,25.3353,25.1101,25.1551,815500.0
2011-08-10 10:10:00,39.09,39.17,38.66,38.96,1130400.0,25.1551,25.2066,24.8784,25.0715,1130400.0
2011-08-10 10:20:00,38.95,39.11,38.71,38.94,774200.0,25.065,25.168,24.9106,25.0586,774200.0
2011-08-10 10:30:00,38.93,39.48,38.83,39.4,940400.0,25.0521,25.4061,24.9878,25.3546,940400.0
2011-08-10 10:40:00,39.4,39.51,39.07,39.3,657900.0,25.3546,25.4254,25.1422,25.2903,657900.0
2011-08-10 10:50:00,39.29,39.3,39.02,39.12,383300.0,25.2838,25.2903,25.1101,25.1744,383300.0
2011-08-10 11:00:00,39.12,39.14,38.8,39.05,607900.0,25.1744,25.1873,24.9685,25.1294,607900.0
2011-08-10 11:10:00,39.04,39.32,39.0,39.21,573400.0,25.1229,25.3031,25.0972,25.2323,573400.0
2011-08-10 11:20:00,39.2,39.25,38.76,38.84,556900.0,25.2259,25.2581,24.9428,24.9942,556900.0
2011-08-10 11:30:00,38.83,39.13,38.8,39.03,514300.0,24.9878,25.1809,24.9685,25.1165,514300.0
2011-08-10 11:40:00,39.04,39.2,38.95,39.01,386000.0,25.1229,25.2259,25.065,25.1036,386000.0
2011-08-10 11:50:00,39.02,39.49,38.99,39.27,583400.0,25.1101,25.4125,25.0908,25.2709,583400.0
2011-08-10 12:00:00,39.26,39.59,39.1,39.43,663100.0,25.2645,25.4769,25.1615,25.3739,663100.0
2011-08-10 12:10:00,39.43,39.77,39.34,39.77,441200.0,25.3739,25.5927,25.316,25.5927,441200.0
2011-08-10 12:20:00,39.77,39.8,39.33,39.35,518300.0,25.5927,25.612,25.3096,25.3224,518300.0
2011-08-10 12:30:00,39.35,39.52,39.03,39.12,415200.0,25.3224,25.4318,25.1165,25.1744,415200.0
2011-08-10 12:40:00,39.11,39.5,39.0,39.4,409200.0,25.168,25.419,25.0972,25.3546,409200.0
2011-08-10 12:50:00,39.41,39.72,39.36,39.61,323200.0,25.361,25.5605,25.3289,25.4897,323200.0
2011-08-10 13:00:00,39.61,39.75,39.43,39.61,397600.0,25.4897,25.5798,25.3739,25.4897,397600.0
2011-08-10 13:10:00,39.62,39.67,39.24,39.33,370400.0,25.4962,25.5284,25.2516,25.3096,370400.0
2011-08-10 13:20:00,39.34,39.5,39.15,39.39,486400.0,25.316,25.419,25.1937,25.3482,486400.0
2011-08-10 13:30:00,39.41,39.58,39.28,39.45,336600.0,25.361,25.4704,25.2774,25.3868,336600.0
2011-08-10 13:40:00,39.45,39.72,39.32,39.62,404100.0,25.3868,25.5605,25.3031,25.4962,404100.0
2011-08-10 13:50:00,39.62,40.38,39.62,40.37,1557400.0,25.4962,25.9853,25.4962,25.9788,1557400.0
2011-08-10 14:00:00,40.36,40.77,40.04,40.75,725900.0,25.9724,26.2362,25.7665,26.2234,725900.0
2011-08-10 14:10:00,40.75,41.1,40.42,40.66,1156700.0,26.2234,26.4486,26.011,26.1654,1156700.0
2011-08-10 14:20:00,40.67,41.02,40.66,40.83,746500.0,26.1719,26.3971,26.1654,26.2748,746500.0
2011-08-10 14:30:00,40.84,41.05,40.41,40.54,638000.0,26.2813,26.4164,26.0046,26.0882,638000.0
2011-08-10 14:40:00,40.54,41.03,40.51,40.68,741100.0,26.0882,26.4035,26.0689,26.1783,741100.0
2011-08-10 14:50:00,40.7,40.71,40.3,40.32,663200.0,26.1912,26.1976,25.9338,25.9466,663200.0
2011-08-10 15:00:00,40.32,40.57,40.0,40.03,718100.0,25.9466,26.1075,25.7407,25.76,718100.0
2011-08-10 15:10:00,40.02,40.33,39.85,40.12,805600.0,25.7536,25.9531,25.6442,25.8179,805600.0
2011-08-10 15:20:00,40.11,40.5,39.72,39.86,856000.0,25.8115,26.0625,25.5605,25.6506,856000.0
2011-08-10 15:30:00,39.87,40.04,39.58,39.94,781800.0,25.6571,25.7665,25.4704,25.7021,781800.0
2011-08-10 15:40:00,39.93,40.16,39.76,39.96,881900.0,25.6957,25.8437,25.5863,25.715,881900.0
2011-08-10 15:50:00,39.96,39.98,39.33,39.42,1321300.0,25.715,25.7278,25.3096,25.3675,1321300.0
2011-08-11 09:30:00,40.0,40.79,39.87,40.1,1025600.0,25.7407,26.2491,25.6571,25.8051,1025600.0
2011-08-11 09:40:00,40.1,40.4,39.81,40.0,859700.0,25.8051,25.9981,25.6184,25.7407,859700.0
2011-08-11 09:50:00,40.0,40.13,39.53,39.86,781100.0,25.7407,25.8244,25.4383,25.6506,781100.0
2011-08-11 10:00:00,39.88,40.34,39.83,40.26,692000.0,25.6635,25.9595,25.6313,25.908,692000.0
2011-08-11 10:10:00,40.24,41.0,40.05,40.86,1106500.0,25.8952,26.3842,25.7729,26.2941,1106500.0
2011-08-11 10:20:00,40.86,41.27,40.61,40.88,1116700.0,26.2941,26.558,26.1333,26.307,1116700.0
2011-08-11 10:30:00,40.86,41.15,40.7,41.05,766800.0,26.2941,26.4808,26.1912,26.4164,766800.0
2011-08-11 10:40:00,41.05,41.58,40.89,41.57,806000.0,26.4164,26.7575,26.3134,26.751,806000.0
2011-08-11 10:50:00,41.58,41.58,41.27,41.3,861700.0,26.7575,26.7575,26.558,26.5773,861700.0
2011-08-11 11:00:00,41.3,41.48,41.19,41.33,612300.0,26.5773,26.6931,26.5065,26.5966,612300.0
2011-08-11 11:10:00,41.32,41.44,41.13,41.38,705200.0,26.5902,26.6674,26.4679,26.6288,705200.0
2011-08-11 11:20:00,41.38,41.74,41.29,41.69,591900.0,26.6288,26.8604,26.5709,26.8283,591900.0
2011-08-11 11:30:00,41.69,41.79,41.51,41.59,607500.0,26.8283,26.8926,26.7124,26.7639,607500.0
2011-08-11 11:40:00,41.61,41.88,41.57,41.76,506400.0,26.7768,26.9505,26.751,26.8733,506400.0
2011-08-11 11:50:00,41.75,41.97,41.73,41.84,435800.0,26.8669,27.0084,26.854,26.9248,435800.0
2011-08-11 12:00:00,41.84,41.95,41.7,41.87,548800.0,26.9248,26.9956,26.8347,26.9441,548800.0
2011-08-11 12:10:00,41.86,41.95,41.7,41.89,339400.0,26.9377,26.9956,26.8347,26.957,339400.0
2011-08-11 12:20:00,41.89,41.94,41.81,41.87,347300.0,26.957,26.9891,26.9055,26.9441,347300.0
2011-08-11 12:30:00,41.86,41.97,41.82,41.96,330800.0,26.9377,27.0084,26.9119,27.002,330800.0
2011-08-11 12:40:00,41.97,42.46,41.96,42.27,850600.0,27.0084,27.3238,27.002,27.2015,850600.0
2011-08-11 12:50:00,42.26,42.45,42.23,42.45,750800.0,27.1951,27.3173,27.1758,27.3173,750800.0
2011-08-11 13:00:00,42.45,42.48,42.23,42.38,695100.0,27.3173,27.3366,27.1758,27.2723,695100.0
2011-08-11 13:10:00,42.39,42.49,42.18,42.22,428600.0,27.2787,27.3431,27.1436,27.1693,428600.0
2011-08-11 13:20:00,42.22,42.48,42.18,42.33,353300.0,27.1693,27.3366,27.1436,27.2401,353300.0
2011-08-11 13:30:00,42.32,42.46,42.23,42.29,429500.0,27.2337,27.3238,27.1758,27.2144,429500.0
2011-08-11 13:40:00,42.28,42.39,42.07,42.13,393000.0,27.2079,27.2787,27.0728,27.1114,393000.0
2011-08-11 13:50:00,42.14,42.5,42.07,42.46,586500.0,27.1178,27.3495,27.0728,27.3238,586500.0
2011-08-11 14:00:00,42.46,42.8,42.36,42.79,618400.0,27.3238,27.5426,27.2594,27.5361,618400.0
2011-08-11 14:10:00,42.78,42.98,42.73,42.85,603000.0,27.5297,27.6584,27.4975,27.5747,603000.0
2011-08-11 14:20:00,42.86,43.17,42.86,43.17,624600.0,27.5812,27.7807,27.5812,27.7807,624600.0
2011-08-11 14:30:00,43.17,43.18,42.85,43.0,646000.0,27.7807,27.7871,27.5747,27.6713,646000.0
2011-08-11 14:40:00,42.99,43.1,42.91,42.99,620400.0,27.6648,27.7356,27.6134,27.6648,620400.0
2011-08-11 14:50:00,43.0,43.3,42.93,43.17,964100.0,27.6713,27.8643,27.6262,27.7807,964100.0
2011-08-11 15:00:00,43.16,43.26,43.03,43.12,523500.0,27.7742,27.8386,27.6906,27.7485,523500.0
2011-08-11 15:10:00,43.11,43.25,43.02,43.15,515300.0,27.7421,27.8321,27.6841,27.7678,515300.0
2011-08-11 15:20:00,43.14,43.21,42.85,42.95,732100.0,27.7614,27.8064,27.5747,27.6391,732100.0
2011-08-11 15:30:00,42.95,43.14,42.88,43.08,726200.0,27.6391,27.7614,27.594,27.7227,726200.0
2011-08-11 15:40:00,43.09,43.3,42.99,43.07,1146300.0,27.7292,27.8643,27.6648,27.7163,1146300.0
2011-08-11 15:50:00,43.07,43.14,42.59,42.6,1703800.0,27.7163,27.7614,27.4074,27.4139,1703800.0
2011-08-12 09:30:00,43.52,43.88,43.12,43.33,1078900.0,28.0059,28.2376,27.7485,27.8836,1078900.0
2011-08-12 09:40:00,43.3,43.33,42.95,43.26,850400.0,27.8643,27.8836,27.6391,27.8386,850400.0
2011-08-12 09:50:00,43.27,43.35,42.86,43.12,1255900.0,27.845,27.8965,27.5812,27.7485,1255900.0
2011-08-12 10:00:00,43.11,43.35,42.92,43.15,1085400.0,27.7421,27.8965,27.6198,27.7678,1085400.0
2011-08-12 10:10:00,43.15,43.76,43.09,43.52,931500.0,27.7678,28.1603,27.7292,28.0059,931500.0
2011-08-12 10:20:00,43.53,43.69,43.22,43.55,633400.0,28.0123,28.1153,27.8128,28.0252,633400.0
2011-08-12 10:30:00,43.54,43.69,43.4,43.64,635800.0,28.0188,28.1153,27.9287,28.0831,635800.0
2011-08-12 10:40:00,43.64,43.69,43.22,43.29,631500.0,28.0831,28.1153,27.8128,27.8579,631500.0
2011-08-12 10:50:00,43.29,43.5,43.21,43.45,552500.0,27.8579,27.993,27.8064,27.9608,552500.0
2011-08-12 11:00:00,43.45,43.56,43.25,43.36,355500.0,27.9608,28.0316,27.8321,27.9029,355500.0
2011-08-12 11:10:00,43.34,43.57,43.22,43.47,351600.0,27.8901,28.0381,27.8128,27.9737,351600.0
2011-08-12 11:20:00,43.46,43.55,43.31,43.5,215000.0,27.9673,28.0252,27.8708,27.993,215000.0
2011-08-12 11:30:00,43.51,43.68,43.36,43.61,420500.0,27.9995,28.1089,27.9029,28.0638,420500.0
2011-08-12 11:40:00,43.61,43.85,43.57,43.85,452100.0,28.0638,28.2183,28.0381,28.2183,452100.0
2011-08-12 11:50:00,43.84,44.09,43.84,44.01,708800.0,28.2118,28.3727,28.2118,28.3212,708800.0
2011-08-12 12:00:00,44.01,44.18,43.84,43.88,301300.0,28.3212,28.4306,28.2118,28.2376,301300.0
2011-08-12 12:10:00,43.85,43.89,43.7,43.82,328500.0,28.2183,28.244,28.1217,28.199,328500.0
2011-08-12 12:20:00,43.82,44.06,43.75,44.04,410900.0,28.199,28.3534,28.1539,28.3405,410900.0
2011-08-12 12:30:00,44.04,44.04,43.8,43.84,498900.0,28.3405,28.3405,28.1861,28.2118,498900.0
2011-08-12 12:40:00,43.84,43.99,43.68,43.7,310600.0,28.2118,28.3083,28.1089,28.1217,310600.0
2011-08-12 12:50:00,43.7,43.95,43.67,43.93,330300.0,28.1217,28.2826,28.1024,28.2697,330300.0
2011-08-12 13:00:00,43.92,43.97,43.79,43.81,274800.0,28.2633,28.2955,28.1796,28.1925,274800.0
2011-08-12 13:10:00,43.8,44.04,43.78,44.02,283300.0,28.1861,28.3405,28.1732,28.3277,283300.0
2011-08-12 13:20:00,44.03,44.05,43.82,43.91,315700.0,28.3341,28.347,28.199,28.2569,315700.0
2011-08-12 13:30:00,43.91,43.95,43.76,43.9,334000.0,28.2569,28.2826,28.1603,28.2504,334000.0
2011-08-12 13:40:00,43.9,44.07,43.89,43.95,345400.0,28.2504,28.3598,28.244,28.2826,345400.0
2011-08-12 13:50:00,43.95,44.04,43.91,43.99,215400.0,28.2826,28.3405,28.2569,28.3083,215400.0
2011-08-12 14:00:00,43.99,44.14,43.98,44.13,275500.0,28.3083,28.4049,28.3019,28.3984,275500.0
2011-08-12 14:10:00,44.14,44.15,43.73,43.82,488900.0,28.4049,28.4113,28.141,28.199,488900.0
2011-08-12 14:20:00,43.81,43.88,43.55,43.8,480400.0,28.1925,28.2376,28.0252,28.1861,480400.0
2011-08-12 14:30:00,43.77,43.84,43.42,43.44,323900.0,28.1668,28.2118,27.9415,27.9544,323900.0
2011-08-12 14:40:00,43.45,43.76,43.43,43.64,350000.0,27.9608,28.1603,27.948,28.0831,350000.0
2011-08-12 14:50:00,43.65,43.76,43.45,43.69,311000.0,28.0896,28.1603,27.9608,28.1153,311000.0
2011-08-12 15:00:00,43.69,43.86,43.59,43.61,242600.0,28.1153,28.2247,28.0509,28.0638,242600.0
2011-08-12 15:10:00,43.61,43.72,43.47,43.56,374700.0,28.0638,28.1346,27.9737,28.0316,374700.0
2011-08-12 15:20:00,43.55,43.75,43.54,43.64,349000.0,28.0252,28.1539,28.0188,28.0831,349000.0
2011-08-12 15:30:00,43.64,43.69,43.35,43.56,539400.0,28.0831,28.1153,27.8965,28.0316,539400.0
2011-08-12 15:40:00,43.56,43.7,43.5,43.58,495200.0,28.0316,28.1217,27.993,28.0445,495200.0
2011-08-12 15:50:00,43.59,43.65,43.51,43.61,739500.0,28.0509,28.0896,27.9995,28.0638,739500.0
2011-08-15 09:30:00,44.44,45.09,44.33,45.07,1385900.0,28.5979,29.0162,28.5271,29.0033,1385900.0
2011-08-15 09:40:00,45.06,45.33,44.82,45.04,1176600.0,28.9969,29.1707,28.8425,28.984,1176600.0
2011-08-15 09:50:00,45.04,45.06,44.48,44.74,739800.0,28.984,28.9969,28.6237,28.791,739800.0
2011-08-15 10:00:00,44.75,44.94,44.57,44.72,634400.0,28.7974,28.9197,28.6816,28.7781,634400.0
2011-08-15 10:10:00,44.72,45.08,44.72,45.0,642700.0,28.7781,29.0098,28.7781,28.9583,642700.0
2011-08-15 10:20:00,45.01,45.26,44.93,45.13,711000.0,28.9647,29.1256,28.9133,29.042,711000.0
2011-08-15 10:30:00,45.13,45.15,44.94,44.96,498100.0,29.042,29.0548,28.9197,28.9326,498100.0
2011-08-15 10:40:00,44.95,44.95,44.67,44.8,522000.0,28.9261,28.9261,28.7459,28.8296,522000.0
2011-08-15 10:50:00,44.81,44.89,44.56,44.6,414200.0,28.836,28.8875,28.6752,28.7009,414200.0
2011-08-15 11:00:00,44.6,44.67,44.51,44.56,424100.0,28.7009,28.7459,28.643,28.6752,424100.0
2011-08-15 11:10:00,44.57,44.65,44.38,44.4,374700.0,28.6816,28.7331,28.5593,28.5722,374700.0
2011-08-15 11:20:00,44.4,44.41,44.01,44.18,861300.0,28.5722,28.5786,28.3212,28.4306,861300.0
2011-08-15 11:30:00,44.18,44.29,43.96,44.22,451100.0,28.4306,28.5014,28.289,28.4564,451100.0
2011-08-15 11:40:00,44.23,44.45,44.23,44.35,327900.0,28.4628,28.6044,28.4628,28.54,327900.0
2011-08-15 11:50:00,44.35,44.46,44.32,44.39,234100.0,28.54,28.6108,28.5207,28.5658,234100.0
2011-08-15 12:00:00,44.4,44.59,44.34,44.36,325400.0,28.5722,28.6945,28.5336,28.5465,325400.0
2011-08-15 12:10:00,44.35,44.48,44.32,44.48,147500.0,28.54,28.6237,28.5207,28.6237,147500.0
2011-08-15 12:20:00,44.47,44.6,44.42,44.57,239500.0,28.6172,28.7009,28.5851,28.6816,239500.0
2011-08-15 12:30:00,44.56,44.57,44.4,44.49,188900.0,28.6752,28.6816,28.5722,28.6301,188900.0
2011-08-15 12:40:00,44.5,44.64,44.5,44.56,158600.0,28.6365,28.7266,28.6365,28.6752,158600.0
2011-08-15 12:50:00,44.55,44.75,44.55,44.63,218000.0,28.6687,28.7974,28.6687,28.7202,218000.0
2011-08-15 13:00:00,44.64,44.74,44.53,44.64,277000.0,28.7266,28.791,28.6558,28.7266,277000.0
2011-08-15 13:10:00,44.64,44.71,44.41,44.61,236400.0,28.7266,28.7717,28.5786,28.7073,236400.0
2011-08-15 13:20:00,44.61,44.68,44.53,44.54,184300.0,28.7073,28.7524,28.6558,28.6623,184300.0
2011-08-15 13:30:00,44.54,44.59,44.41,44.47,267500.0,28.6623,28.6945,28.5786,28.6172,267500.0
2011-08-15 13:40:00,44.47,44.6,44.42,44.48,181600.0,28.6172,28.7009,28.5851,28.6237,181600.0
2011-08-15 13:50:00,44.47,44.67,44.45,44.63,269600.0,28.6172,28.7459,28.6044,28.7202,269600.0
2011-08-15 14:00:00,44.64,44.75,44.61,44.71,232300.0,28.7266,28.7974,28.7073,28.7717,232300.0
2011-08-15 14:10:00,44.72,44.85,44.65,44.8,282300.0,28.7781,28.8618,28.7331,28.8296,282300.0
2011-08-15 14:20:00,44.81,44.96,44.76,44.91,300500.0,28.836,28.9326,28.8039,28.9004,300500.0
2011-08-15 14:30:00,44.92,44.96,44.74,44.75,338400.0,28.9068,28.9326,28.791,28.7974,338400.0
2011-08-15 14:40:00,44.76,44.96,44.74,44.93,251000.0,28.8039,28.9326,28.791,28.9133,251000.0
2011-08-15 14:50:00,44.93,44.97,44.82,44.88,225200.0,28.9133,28.939,28.8425,28.8811,225200.0
2011-08-15 15:00:00,44.87,44.9,44.78,44.84,223100.0,28.8746,28.894,28.8167,28.8553,223100.0
2011-08-15 15:10:00,44.84,44.84,44.62,44.65,406300.0,28.8553,28.8553,28.7138,28.7331,406300.0
2011-08-15 15:20:00,44.65,44.83,44.51,44.64,311300.0,28.7331,28.8489,28.643,28.7266,311300.0
2011-08-15 15:30:00,44.64,44.78,44.6,44.72,340300.0,28.7266,28.8167,28.7009,28.7781,340300.0
2011-08-15 15:40:00,44.72,44.81,44.68,44.78,391600.0,28.7781,28.836,28.7524,28.8167,391600.0
2011-08-15 15:50:00,44.78,44.92,44.78,44.9,634800.0,28.8167,28.9068,28.8167,28.894,634800.0
2011-08-16 09:30:00,44.27,44.37,43.81,44.22,1106000.0,28.4885,28.5529,28.1925,28.4564,1106000.0
2011-08-16 09:40:00,44.24,44.55,44.13,44.23,443000.0,28.4692,28.6687,28.3984,28.4628,443000.0
2011-08-16 09:50:00,44.21,44.46,44.06,44.37,463000.0,28.4499,28.6108,28.3534,28.5529,463000.0
2011-08-16 10:00:00,44.35,44.46,44.22,44.41,537500.0,28.54,28.6108,28.4564,28.5786,537500.0
2011-08-16 10:10:00,44.41,44.75,44.36,44.71,596600.0,28.5786,28.7974,28.5465,28.7717,596600.0
2011-08-16 10:20:00,44.71,44.87,44.61,44.73,537200.0,28.7717,28.8746,28.7073,28.7846,537200.0
2011-08-16 10:30:00,44.72,44.76,44.5,44.66,286300.0,28.7781,28.8039,28.6365,28.7395,286300.0
2011-08-16 10:40:00,44.65,44.72,44.36,44.55,439200.0,28.7331,28.7781,28.5465,28.6687,439200.0
2011-08-16 10:50:00,44.56,44.74,44.45,44.74,299600.0,28.6752,28.791,28.6044,28.791,299600.0
2011-08-16 11:00:00,44.73,44.75,44.58,44.66,353400.0,28.7846,28.7974,28.688,28.7395,353400.0
2011-08-16 11:10:00,44.66,44.71,44.53,44.58,342300.0,28.7395,28.7717,28.6558,28.688,342300.0
2011-08-16 11:20:00,44.58,44.75,44.54,44.7,249700.0,28.688,28.7974,28.6623,28.7652,249700.0
2011-08-16 11:30:00,44.69,44.85,44.61,44.83,244400.0,28.7588,28.8618,28.7073,28.8489,244400.0
2011-08-16 11:40:00,44.83,45.09,44.79,44.9,479600.0,28.8489,29.0162,28.8232,28.894,479600.0
2011-08-16 11:50:00,44.91,44.94,44.72,44.78,213500.0,28.9004,28.9197,28.7781,28.8167,213500.0
2011-08-16 12:00:00,44.78,44.98,44.66,44.98,254400.0,28.8167,28.9454,28.7395,28.9454,254400.0
2011-08-16 12:10:00,44.98,45.04,44.51,44.57,992900.0,28.9454,28.984,28.643,28.6816,992900.0
2011-08-16 12:20:00,44.57,44.77,44.13,44.32,738600.0,28.6816,28.8103,28.3984,28.5207,738600.0
2011-08-16 12:30:00,44.33,44.43,44.13,44.35,681100.0,28.5271,28.5915,28.3984,28.54,681100.0
2011-08-16 12:40:00,44.35,44.55,44.22,44.3,479900.0,28.54,28.6687,28.4564,28.5078,479900.0
2011-08-16 12:50:00,44.3,44.36,44.01,44.05,451500.0,28.5078,28.5465,28.3212,28.347,451500.0
2011-08-16 13:00:00,44.05,44.06,43.66,43.86,660600.0,28.347,28.3534,28.096,28.2247,660600.0
2011-08-16 13:10:00,43.86,43.9,43.77,43.87,340200.0,28.2247,28.2504,28.1668,28.2311,340200.0
2011-08-16 13:20:00,43.88,44.07,43.72,43.96,319900.0,28.2376,28.3598,28.1346,28.289,319900.0
2011-08-16 13:30:00,43.95,44.18,43.84,44.09,354500.0,28.2826,28.4306,28.2118,28.3727,354500.0
2011-08-16 13:40:00,44.09,44.27,44.07,44.22,274000.0,28.3727,28.4885,28.3598,28.4564,274000.0
2011-08-16 13:50:00,44.22,44.42,44.21,44.27,512000.0,28.4564,28.5851,28.4499,28.4885,512000.0
2011-08-16 14:00:00,44.28,44.48,44.28,44.4,300000.0,28.495,28.6237,28.495,28.5722,300000.0
2011-08-16 14:10:00,44.41,44.87,44.35,44.44,372300.0,28.5786,28.8746,28.54,28.5979,372300.0
2011-08-16 14:20:00,44.44,44.51,44.21,44.34,362300.0,28.5979,28.643,28.4499,28.5336,362300.0
2011-08-16 14:30:00,44.35,44.4,44.14,44.2,417300.0,28.54,28.5722,28.4049,28.4435,417300.0
2011-08-16 14:40:00,44.2,44.4,44.14,44.37,234800.0,28.4435,28.5722,28.4049,28.5529,234800.0
2011-08-16 14:50:00,44.37,44.38,43.96,43.98,341200.0,28.5529,28.5593,28.289,28.3019,341200.0
2011-08-16 15:00:00,43.99,44.26,43.95,44.26,241600.0,28.3083,28.4821,28.2826,28.4821,241600.0
2011-08-16 15:10:00,44.26,44.36,44.19,44.35,424300.0,28.4821,28.5465,28.4371,28.54,424300.0
2011-08-16 15:20:00,44.35,44.5,44.22,44.48,422200.0,28.54,28.6365,28.4564,28.6237,422200.0
2011-08-16 15:30:00,44.48,44.59,44.39,44.57,409200.0,28.6237,28.6945,28.5658,28.6816,409200.0
2011-08-16 15:40:00,44.57,44.69,44.38,44.48,513100.0,28.6816,28.7588,28.5593,28.6237,513100.0
2011-08-16 15:50:00,44.49,44.53,44.25,44.29,639900.0,28.6301,28.6558,28.4757,28.5014,639900.0
2011-08-17 09:30:00,44.5,44.92,44.44,44.86,599100.0,28.6365,28.9068,28.5979,28.8682,599100.0
2011-08-17 09:40:00,44.81,44.98,44.68,44.87,393300.0,28.836,28.9454,28.7524,28.8746,393300.0
2011-08-17 09:50:00,44.86,45.14,44.83,44.96,725200.0,28.8682,29.0484,28.8489,28.9326,725200.0
2011-08-17 10:00:00,44.96,45.04,44.55,44.73,632100.0,28.9326,28.984,28.6687,28.7846,632100.0
2011-08-17 10:10:00,44.73,45.15,44.7,45.04,516400.0,28.7846,29.0548,28.7652,28.984,516400.0
2011-08-17 10:20:00,45.04,45.23,45.0,45.22,544500.0,28.984,29.1063,28.9583,29.0999,544500.0
2011-08-17 10:30:00,45.22,45.22,44.81,44.95,632000.0,29.0999,29.0999,28.836,28.9261,632000.0
2011-08-17 10:40:00,44.94,45.08,44.79,44.94,455500.0,28.9197,29.0098,28.8232,28.9197,455500.0
2011-08-17 10:50:00,44.93,44.95,44.58,44.69,542600.0,28.9133,28.9261,28.688,28.7588,542600.0
2011-08-17 11:00:00,44.69,44.81,44.6,44.77,433100.0,28.7588,28.836,28.7009,28.8103,433100.0
2011-08-17 11:10:00,44.76,44.91,44.73,44.74,240500.0,28.8039,28.9004,28.7846,28.791,240500.0
2011-08-17 11:20:00,44.75,44.78,44.54,44.58,252900.0,28.7974,28.8167,28.6623,28.688,252900.0
2011-08-17 11:30:00,44.6,44.69,44.38,44.5,428600.0,28.7009,28.7588,28.5593,28.6365,428600.0
2011-08-17 11:40:00,44.5,44.62,44.43,44.48,367500.0,28.6365,28.7138,28.5915,28.6237,367500.0
2011-08-17 11:50:00,44.48,44.61,44.32,44.47,447400.0,28.6237,28.7073,28.5207,28.6172,447400.0
2011-08-17 12:00:00,44.46,44.48,44.19,44.27,399100.0,28.6108,28.6237,28.4371,28.4885,399100.0
2011-08-17 12:10:00,44.27,44.31,44.07,44.21,293200.0,28.4885,28.5143,28.3598,28.4499,293200.0
2011-08-17 12:20:00,44.23,44.54,44.22,44.53,350900.0,28.4628,28.6623,28.4564,28.6558,350900.0
2011-08-17 12:30:00,44.53,44.68,44.52,44.63,272200.0,28.6558,28.7524,28.6494,28.7202,272200.0
2011-08-17 12:40:00,44.64,44.8,44.45,44.55,364500.0,28.7266,28.8296,28.6044,28.6687,364500.0
2011-08-17 12:50:00,44.56,44.66,44.3,44.39,343900.0,28.6752,28.7395,28.5078,28.5658,343900.0
2011-08-17 13:00:00,44.39,44.49,44.26,44.44,244900.0,28.5658,28.6301,28.4821,28.5979,244900.0
2011-08-17 13:10:00,44.43,44.6,44.4,44.54,191200.0,28.5915,28.7009,28.5722,28.6623,191200.0
2011-08-17 13:20:00,44.53,44.59,44.2,44.22,429900.0,28.6558,28.6945,28.4435,28.4564,429900.0
2011-08-17 13:30:00,44.21,44.28,44.04,44.05,364500.0,28.4499,28.495,28.3405,28.347,364500.0
2011-08-17 13:40:00,44.04,44.17,43.92,44.17,483600.0,28.3405,28.4242,28.2633,28.4242,483600.0
2011-08-17 13:50:00,44.16,44.25,44.0,44.06,356500.0,28.4177,28.4757,28.3148,28.3534,356500.0
2011-08-17 14:00:00,44.06,44.24,44.06,44.18,222600.0,28.3534,28.4692,28.3534,28.4306,222600.0
2011-08-17 14:10:00,44.18,44.48,44.17,44.47,356500.0,28.4306,28.6237,28.4242,28.6172,356500.0
2011-08-17 14:20:00,44.47,44.48,44.25,44.3,294800.0,28.6172,28.6237,28.4757,28.5078,294800.0
2011-08-17 14:30:00,44.3,44.4,44.09,44.09,296300.0,28.5078,28.5722,28.3727,28.3727,296300.0
2011-08-17 14:40:00,44.09,44.31,44.07,44.19,212200.0,28.3727,28.5143,28.3598,28.4371,212200.0
2011-08-17 14:50:00,44.19,44.39,44.13,44.37,244600.0,28.4371,28.5658,28.3984,28.5529,244600.0
2011-08-17 15:00:00,44.37,44.44,44.25,44.42,223100.0,28.5529,28.5979,28.4757,28.5851,223100.0
2011-08-17 15:10:00,44.42,44.49,44.31,44.46,273400.0,28.5851,28.6301,28.5143,28.6108,273400.0
2011-08-17 15:20:00,44.47,44.55,44.38,44.4,266100.0,28.6172,28.6687,28.5593,28.5722,266100.0
2011-08-17 15:30:00,44.4,44.47,44.15,44.19,356000.0,28.5722,28.6172,28.4113,28.4371,356000.0
2011-08-17 15:40:00,44.19,44.35,44.17,44.32,358800.0,28.4371,28.54,28.4242,28.5207,358800.0
2011-08-17 15:50:00,44.34,44.35,44.21,44.31,524300.0,28.5336,28.54,28.4499,28.5143,524300.0
2011-08-18 09:30:00,42.22,42.37,41.88,42.15,1338500.0,27.1693,27.2659,26.9505,27.1243,1338500.0
2011-08-18 09:40:00,42.16,42.45,42.11,42.28,799200.0,27.1307,27.3173,27.0985,27.2079,799200.0
2011-08-18 09:50:00,42.27,42.82,42.27,42.58,703300.0,27.2015,27.5554,27.2015,27.401,703300.0
2011-08-18 10:00:00,42.56,42.56,41.93,42.09,1189900.0,27.3881,27.3881,26.9827,27.0857,1189900.0
2011-08-18 10:10:00,42.08,42.19,41.8,42.01,1105600.0,27.0792,27.15,26.899,27.0342,1105600.0
2011-08-18 10:20:00,42.01,42.16,41.96,42.08,724200.0,27.0342,27.1307,27.002,27.0792,724200.0
2011-08-18 10:30:00,42.08,42.25,42.01,42.17,730400.0,27.0792,27.1886,27.0342,27.1371,730400.0
2011-08-18 10:40:00,42.18,42.41,42.07,42.38,836100.0,27.1436,27.2916,27.0728,27.2723,836100.0
2011-08-18 10:50:00,42.39,42.5,42.28,42.36,453000.0,27.2787,27.3495,27.2079,27.2594,453000.0
2011-08-18 11:00:00,42.36,42.43,42.1,42.13,402700.0,27.2594,27.3045,27.0921,27.1114,402700.0
2011-08-18 11:10:00,42.13,42.13,41.7,41.98,874200.0,27.1114,27.1114,26.8347,27.0149,874200.0
2011-08-18 11:20:00,41.98,42.15,41.92,42.1,502700.0,27.0149,27.1243,26.9763,27.0921,502700.0
2011-08-18 11:30:00,42.09,42.28,42.07,42.09,486700.0,27.0857,27.2079,27.0728,27.0857,486700.0
2011-08-18 11:40:00,42.09,42.38,42.05,42.36,435700.0,27.0857,27.2723,27.0599,27.2594,435700.0
2011-08-18 11:50:00,42.36,42.4,42.24,42.34,319200.0,27.2594,27.2852,27.1822,27.2465,319200.0
2011-08-18 12:00:00,42.33,42.36,42.03,42.15,403200.0,27.2401,27.2594,27.0471,27.1243,403200.0
2011-08-18 12:10:00,42.15,42.34,42.11,42.29,297100.0,27.1243,27.2465,27.0985,27.2144,297100.0
2011-08-18 12:20:00,42.28,42.32,42.06,42.12,329200.0,27.2079,27.2337,27.0664,27.105,329200.0
2011-08-18 12:30:00,42.12,42.15,42.05,42.09,263500.0,27.105,27.1243,27.0599,27.0857,263500.0
2011-08-18 12:40:00,42.09,42.15,41.94,41.96,381200.0,27.0857,27.1243,26.9891,27.002,381200.0
2011-08-18 12:50:00,41.97,42.01,41.91,41.99,307600.0,27.0084,27.0342,26.9698,27.0213,307600.0
2011-08-18 13:00:00,41.98,42.02,41.7,41.7,303100.0,27.0149,27.0406,26.8347,26.8347,303100.0
2011-08-18 13:10:00,41.71,41.89,41.65,41.78,572800.0,26.8411,26.957,26.8025,26.8862,572800.0
2011-08-18 13:20:00,41.79,41.82,41.68,41.76,301600.0,26.8926,26.9119,26.8218,26.8733,301600.0
2011-08-18 13:30:00,41.75,41.89,41.7,41.72,367800.0,26.8669,26.957,26.8347,26.8476,367800.0
2011-08-18 13:40:00,41.72,41.8,41.64,41.7,368400.0,26.8476,26.899,26.7961,26.8347,368400.0
2011-08-18 13:50:00,41.7,41.72,41.32,41.44,544700.0,26.8347,26.8476,26.5902,26.6674,544700.0
2011-08-18 14:00:00,41.45,41.88,41.42,41.65,684700.0,26.6738,26.9505,26.6545,26.8025,684700.0
2011-08-18 14:10:00,41.64,41.84,41.63,41.81,291600.0,26.7961,26.9248,26.7896,26.9055,291600.0
2011-08-18 14:20:00,41.82,41.97,41.73,41.88,309800.0,26.9119,27.0084,26.854,26.9505,309800.0
2011-08-18 14:30:00,41.88,41.88,41.59,41.61,527000.0,26.9505,26.9505,26.7639,26.7768,527000.0
2011-08-18 14:40:00,41.6,41.66,41.52,41.56,291400.0,26.7703,26.809,26.7189,26.7446,291400.0
2011-08-18 14:50:00,41.56,41.56,41.37,41.4,603800.0,26.7446,26.7446,26.6223,26.6416,603800.0
2011-08-18 15:00:00,41.4,41.46,41.16,41.18,568900.0,26.6416,26.6802,26.4872,26.5001,568900.0
2011-08-18 15:10:00,41.17,41.32,41.0,41.01,591800.0,26.4936,26.5902,26.3842,26.3907,591800.0
2011-08-18 15:20:00,41.03,41.46,40.9,41.41,759900.0,26.4035,26.6802,26.3199,26.6481,759900.0
2011-08-18 15:30:00,41.41,41.61,41.34,41.55,913800.0,26.6481,26.7768,26.603,26.7382,913800.0
2011-08-18 15:40:00,41.55,41.73,41.53,41.72,1556500.0,26.7382,26.854,26.7253,26.8476,1556500.0
2011-08-18 15:50:00,41.72,42.16,41.71,42.06,2176000.0,26.8476,27.1307,26.8411,27.0664,2176000.0
2011-08-19 09:30:00,40.59,41.8,40.41,41.62,1216500.0,26.1204,26.899,26.0046,26.7832,1216500.0
2011-08-19 09:40:00,41.62,42.07,41.5,41.68,825300.0,26.7832,27.0728,26.706,26.8218,825300.0
2011-08-19 09:50:00,41.68,42.03,41.35,42.03,730500.0,26.8218,27.0471,26.6095,27.0471,730500.0
2011-08-19 10:00:00,42.03,42.45,41.79,42.3,939600.0,27.0471,27.3173,26.8926,27.2208,939600.0
2011-08-19 10:10:00,42.3,42.47,42.06,42.37,717700.0,27.2208,27.3302,27.0664,27.2659,717700.0
2011-08-19 10:20:00,42.37,42.63,42.22,42.5,772800.0,27.2659,27.4332,27.1693,27.3495,772800.0
2011-08-19 10:30:00,42.5,42.62,42.29,42.36,797800.0,27.3495,27.4267,27.2144,27.2594,797800.0
2011-08-19 10:40:00,42.36,42.45,41.97,42.25,584900.0,27.2594,27.3173,27.0084,27.1886,584900.0
2011-08-19 10:50:00,42.26,42.29,42.0,42.04,378400.0,27.1951,27.2144,27.0277,27.0535,378400.0
2011-08-19 11:00:00,42.04,42.21,41.93,42.0,399200.0,27.0535,27.1629,26.9827,27.0277,399200.0
2011-08-19 11:10:00,42.0,42.14,41.74,41.92,623800.0,27.0277,27.1178,26.8604,26.9763,623800.0
2011-08-19 11:20:00,41.92,42.06,41.9,41.95,265000.0,26.9763,27.0664,26.9634,26.9956,265000.0
2011-08-19 11:30:00,41.95,42.08,41.84,41.95,375500.0,26.9956,27.0792,26.9248,26.9956,375500.0
2011-08-19 11:40:00,41.95,42.3,41.92,42.19,295100.0,26.9956,27.2208,26.9763,27.15,295100.0
2011-08-19 11:50:00,42.2,42.38,42.17,42.34,263300.0,27.1565,27.2723,27.1371,27.2465,263300.0
2011-08-19 12:00:00,42.33,42.35,42.12,42.16,128400.0,27.2401,27.253,27.105,27.1307,128400.0
2011-08-19 12:10:00,42.18,42.27,42.04,42.14,126200.0,27.1436,27.2015,27.0535,27.1178,126200.0
2011-08-19 12:20:00,42.15,42.21,42.0,42.16,163800.0,27.1243,27.1629,27.0277,27.1307,163800.0
2011-08-19 12:30:00,42.17,42.28,42.08,42.15,221800.0,27.1371,27.2079,27.0792,27.1243,221800.0
2011-08-19 12:40:00,42.13,42.33,42.1,42.33,135000.0,27.1114,27.2401,27.0921,27.2401,135000.0
2011-08-19 12:50:00,42.32,42.37,42.24,42.26,161100.0,27.2337,27.2659,27.1822,27.1951,161100.0
2011-08-19 13:00:00,42.26,42.36,42.13,42.34,168900.0,27.1951,27.2594,27.1114,27.2465,168900.0
2011-08-19 13:10:00,42.33,42.39,42.13,42.27,175800.0,27.2401,27.2787,27.1114,27.2015,175800.0
2011-08-19 13:20:00,42.26,42.3,42.13,42.24,163500.0,27.1951,27.2208,27.1114,27.1822,163500.0
2011-08-19 13:30:00,42.24,42.25,41.85,41.93,511300.0,27.1822,27.1886,26.9312,26.9827,511300.0
2011-08-19 13:40:00,41.94,42.08,41.74,42.05,391600.0,26.9891,27.0792,26.8604,27.0599,391600.0
2011-08-19 13:50:00,42.06,42.08,41.95,42.03,274600.0,27.0664,27.0792,26.9956,27.0471,274600.0
2011-08-19 14:00:00,42.02,42.12,41.8,41.9,309700.0,27.0406,27.105,26.899,26.9634,309700.0
2011-08-19 14:10:00,41.89,41.91,41.77,41.82,220200.0,26.957,26.9698,26.8797,26.9119,220200.0
2011-08-19 14:20:00,41.81,41.94,41.58,41.63,583400.0,26.9055,26.9891,26.7575,26.7896,583400.0
2011-08-19 14:30:00,41.63,41.75,41.45,41.75,516900.0,26.7896,26.8669,26.6738,26.8669,516900.0
2011-08-19 14:40:00,41.75,41.92,41.65,41.65,398900.0,26.8669,26.9763,26.8025,26.8025,398900.0
2011-08-19 14:50:00,41.65,41.7,41.46,41.5,550100.0,26.8025,26.8347,26.6802,26.706,550100.0
2011-08-19 15:00:00,41.5,41.53,41.21,41.26,610400.0,26.706,26.7253,26.5194,26.5515,610400.0
2011-08-19 15:10:00,41.26,41.37,41.02,41.25,475100.0,26.5515,26.6223,26.3971,26.5451,475100.0
2011-08-19 15:20:00,41.25,41.6,41.24,41.49,556300.0,26.5451,26.7703,26.5387,26.6996,556300.0
2011-08-19 15:30:00,41.48,41.5,41.27,41.34,404400.0,26.6931,26.706,26.558,26.603,404400.0
2011-08-19 15:40:00,41.34,41.53,41.27,41.48,582200.0,26.603,26.7253,26.558,26.6931,582200.0
2011-08-19 15:50:00,41.5,41.54,41.3,41.38,1256200.0,26.706,26.7317,26.5773,26.6288,1256200.0
2011-08-22 09:30:00,42.59,42.61,42.08,42.16,787300.0,27.4074,27.4203,27.0792,27.1307,787300.0
2011-08-22 09:40:00,42.17,42.2,41.6,41.8,966300.0,27.1371,27.1565,26.7703,26.899,966300.0
2011-08-22 09:50:00,41.77,41.89,41.2,41.22,757500.0,26.8797,26.957,26.5129,26.5258,757500.0
2011-08-22 10:00:00,41.22,41.37,40.66,40.74,1185900.0,26.5258,26.6223,26.1654,26.2169,1185900.0
2011-08-22 10:10:00,40.73,40.92,40.49,40.9,1018700.0,26.2105,26.3327,26.056,26.3199,1018700.0
2011-08-22 10:20:00,40.91,41.48,40.86,41.48,964400.0,26.3263,26.6931,26.2941,26.6931,964400.0
2011-08-22 10:30:00,41.48,41.63,41.27,41.48,807100.0,26.6931,26.7896,26.558,26.6931,807100.0
2011-08-22 10:40:00,41.47,41.52,41.26,41.3,379100.0,26.6867,26.7189,26.5515,26.5773,379100.0
2011-08-22 10:50:00,41.28,41.48,41.14,41.14,532800.0,26.5644,26.6931,26.4743,26.4743,532800.0
2011-08-22 11:00:00,41.13,41.19,40.9,41.03,519200.0,26.4679,26.5065,26.3199,26.4035,519200.0
2011-08-22 11:10:00,41.03,41.14,40.92,41.01,300800.0,26.4035,26.4743,26.3327,26.3907,300800.0
2011-08-22 11:20:00,41.0,41.02,40.75,41.0,268800.0,26.3842,26.3971,26.2234,26.3842,268800.0
2011-08-22 11:30:00,41.02,41.14,40.61,40.7,381700.0,26.3971,26.4743,26.1333,26.1912,381700.0
2011-08-22 11:40:00,40.7,40.71,40.43,40.66,558600.0,26.1912,26.1976,26.0174,26.1654,558600.0
2011-08-22 11:50:00,40.65,40.68,40.28,40.48,379200.0,26.159,26.1783,25.9209,26.0496,379200.0
2011-08-22 12:00:00,40.48,40.64,40.26,40.63,465100.0,26.0496,26.1526,25.908,26.1461,465100.0
2011-08-22 12:10:00,40.63,40.63,40.33,40.5,295900.0,26.1461,26.1461,25.9531,26.0625,295900.0
2011-08-22 12:20:00,40.5,40.64,40.39,40.49,313700.0,26.0625,26.1526,25.9917,26.056,313700.0
2011-08-22 12:30:00,40.49,40.64,40.37,40.56,204100.0,26.056,26.1526,25.9788,26.1011,204100.0
2011-08-22 12:40:00,40.57,41.0,40.47,40.93,366800.0,26.1075,26.3842,26.0432,26.3392,366800.0
2011-08-22 12:50:00,40.92,41.27,40.81,41.21,558000.0,26.3327,26.558,26.262,26.5194,558000.0
2011-08-22 13:00:00,41.2,41.4,41.08,41.36,394800.0,26.5129,26.6416,26.4357,26.6159,394800.0
2011-08-22 13:10:00,41.37,41.44,41.18,41.26,394300.0,26.6223,26.6674,26.5001,26.5515,394300.0
2011-08-22 13:20:00,41.26,41.51,41.22,41.31,297800.0,26.5515,26.7124,26.5258,26.5837,297800.0
2011-08-22 13:30:00,41.3,41.41,40.96,41.04,390100.0,26.5773,26.6481,26.3585,26.41,390100.0
2011-08-22 13:40:00,41.04,41.19,40.9,40.94,253900.0,26.41,26.5065,26.3199,26.3456,253900.0
2011-08-22 13:50:00,40.94,41.06,40.71,41.06,221800.0,26.3456,26.4228,26.1976,26.4228,221800.0
2011-08-22 14:00:00,41.06,41.15,40.83,40.87,424200.0,26.4228,26.4808,26.2748,26.3006,424200.0
2011-08-22 14:10:00,40.88,41.08,40.76,40.83,289000.0,26.307,26.4357,26.2298,26.2748,289000.0
2011-08-22 14:20:00,40.82,40.99,40.7,40.75,258600.0,26.2684,26.3778,26.1912,26.2234,258600.0
2011-08-22 14:30:00,40.75,40.79,40.56,40.65,270700.0,26.2234,26.2491,26.1011,26.159,270700.0
2011-08-22 14:40:00,40.66,40.77,40.57,40.62,258000.0,26.1654,26.2362,26.1075,26.1397,258000.0
2011-08-22 14:50:00,40.62,40.66,40.35,40.38,306500.0,26.1397,26.1654,25.9659,25.9853,306500.0
2011-08-22 15:00:00,40.39,40.71,40.37,40.57,285400.0,25.9917,26.1976,25.9788,26.1075,285400.0
2011-08-22 15:10:00,40.57,40.68,40.54,40.62,237700.0,26.1075,26.1783,26.0882,26.1397,237700.0
2011-08-22 15:20:00,40.62,40.85,40.61,40.8,556000.0,26.1397,26.2877,26.1333,26.2555,556000.0
2011-08-22 15:30:00,40.8,40.94,40.7,40.74,491400.0,26.2555,26.3456,26.1912,26.2169,491400.0
2011-08-22 15:40:00,40.74,40.91,40.51,40.53,742200.0,26.2169,26.3263,26.0689,26.0818,742200.0
2011-08-22 15:50:00,40.54,40.61,40.39,40.55,1031600.0,26.0882,26.1333,25.9917,26.0946,1031600.0
2011-08-23 09:30:00,41.18,41.29,40.5,40.55,848000.0,26.5001,26.5709,26.0625,26.0946,848000.0
2011-08-23 09:40:00,40.54,41.26,40.45,41.26,646800.0,26.0882,26.5515,26.0303,26.5515,646800.0
2011-08-23 09:50:00,41.26,41.68,41.2,41.59,742600.0,26.5515,26.8218,26.5129,26.7639,742600.0
2011-08-23 10:00:00,41.62,41.96,41.55,41.74,853000.0,26.7832,27.002,26.7382,26.8604,853000.0
2011-08-23 10:10:00,41.74,42.0,41.65,41.73,677100.0,26.8604,27.0277,26.8025,26.854,677100.0
2011-08-23 10:20:00,41.73,41.84,41.56,41.78,362900.0,26.854,26.9248,26.7446,26.8862,362900.0
2011-08-23 10:30:00,41.77,41.8,41.66,41.76,321400.0,26.8797,26.899,26.809,26.8733,321400.0
2011-08-23 10:40:00,41.78,41.95,41.64,41.91,603000.0,26.8862,26.9956,26.7961,26.9698,603000.0
2011-08-23 10:50:00,41.91,42.08,41.8,41.85,725500.0,26.9698,27.0792,26.899,26.9312,725500.0
2011-08-23 11:00:00,41.86,41.98,41.75,41.76,317100.0,26.9377,27.0149,26.8669,26.8733,317100.0
2011-08-23 11:10:00,41.78,41.96,41.75,41.85,320200.0,26.8862,27.002,26.8669,26.9312,320200.0
2011-08-23 11:20:00,41.85,42.03,41.75,42.03,327100.0,26.9312,27.0471,26.8669,27.0471,327100.0
2011-08-23 11:30:00,42.03,42.18,41.86,42.18,407000.0,27.0471,27.1436,26.9377,27.1436,407000.0
2011-08-23 11:40:00,42.18,42.5,42.14,42.36,592400.0,27.1436,27.3495,27.1178,27.2594,592400.0
2011-08-23 11:50:00,42.36,42.6,42.32,42.56,423900.0,27.2594,27.4139,27.2337,27.3881,423900.0
2011-08-23 12:00:00,42.57,42.59,42.19,42.29,513900.0,27.3946,27.4074,27.15,27.2144,513900.0
2011-08-23 12:10:00,42.29,42.4,42.18,42.22,264700.0,27.2144,27.2852,27.1436,27.1693,264700.0
2011-08-23 12:20:00,42.22,42.36,42.21,42.32,218000.0,27.1693,27.2594,27.1629,27.2337,218000.0
2011-08-23 12:30:00,42.32,42.5,42.32,42.43,285200.0,27.2337,27.3495,27.2337,27.3045,285200.0
2011-08-23 12:40:00,42.43,42.52,42.34,42.36,228400.0,27.3045,27.3624,27.2465,27.2594,228400.0
2011-08-23 12:50:00,42.37,42.6,42.37,42.44,380300.0,27.2659,27.4139,27.2659,27.3109,380300.0
2011-08-23 13:00:00,42.44,42.6,42.43,42.46,276100.0,27.3109,27.4139,27.3045,27.3238,276100.0
2011-08-23 13:10:00,42.46,42.51,42.34,42.38,210900.0,27.3238,27.3559,27.2465,27.2723,210900.0
2011-08-23 13:20:00,42.38,42.45,42.27,42.37,191900.0,27.2723,27.3173,27.2015,27.2659,191900.0
2011-08-23 13:30:00,42.36,42.44,42.21,42.28,145400.0,27.2594,27.3109,27.1629,27.2079,145400.0
2011-08-23 13:40:00,42.29,42.43,42.23,42.39,197200.0,27.2144,27.3045,27.1758,27.2787,197200.0
2011-08-23 13:50:00,42.39,42.44,41.84,42.11,553100.0,27.2787,27.3109,26.9248,27.0985,553100.0
2011-08-23 14:00:00,42.12,42.23,42.01,42.18,323900.0,27.105,27.1758,27.0342,27.1436,323900.0
2011-08-23 14:10:00,42.18,42.37,42.12,42.33,402400.0,27.1436,27.2659,27.105,27.2401,402400.0
2011-08-23 14:20:00,42.33,42.44,42.14,42.37,273300.0,27.2401,27.3109,27.1178,27.2659,273300.0
2011-08-23 14:30:00,42.38,42.55,42.38,42.46,317800.0,27.2723,27.3817,27.2723,27.3238,317800.0
2011-08-23 14:40:00,42.45,42.55,42.39,42.54,209900.0,27.3173,27.3817,27.2787,27.3752,209900.0
2011-08-23 14:50:00,42.55,42.61,42.49,42.6,232800.0,27.3817,27.4203,27.3431,27.4139,232800.0
2011-08-23 15:00:00,42.6,42.88,42.56,42.88,653500.0,27.4139,27.594,27.3881,27.594,653500.0
2011-08-23 15:10:00,42.88,42.94,42.71,42.72,537100.0,27.594,27.6327,27.4846,27.4911,537100.0
2011-08-23 15:20:00,42.71,42.76,42.55,42.58,330000.0,27.4846,27.5168,27.3817,27.401,330000.0
2011-08-23 15:30:00,42.58,42.71,42.51,42.69,445000.0,27.401,27.4846,27.3559,27.4718,445000.0
2011-08-23 15:40:00,42.7,42.77,42.58,42.67,516500.0,27.4782,27.5233,27.401,27.4589,516500.0
2011-08-23 15:50:00,42.68,42.85,42.6,42.84,1240400.0,27.4653,27.5747,27.4139,27.5683,1240400.0
2011-08-24 09:30:00,42.83,43.3,42.39,42.83,784300.0,27.5619,27.8643,27.2787,27.5619,784300.0
2011-08-24 09:40:00,42.83,43.62,42.6,43.58,717200.0,27.5619,28.0702,27.4139,28.0445,717200.0
2011-08-24 09:50:00,43.57,43.88,43.46,43.78,803100.0,28.0381,28.2376,27.9673,28.1732,803100.0
2011-08-24 10:00:00,43.76,43.93,43.6,43.6,739900.0,28.1603,28.2697,28.0574,28.0574,739900.0
2011-08-24 10:10:00,43.6,43.7,43.34,43.47,569900.0,28.0574,28.1217,27.8901,27.9737,569900.0
2011-08-24 10:20:00,43.46,43.46,43.13,43.3,475500.0,27.9673,27.9673,27.7549,27.8643,475500.0
2011-08-24 10:30:00,43.3,43.4,42.82,42.94,809500.0,27.8643,27.9287,27.5554,27.6327,809500.0
2011-08-24 10:40:00,42.94,43.28,42.81,42.83,542100.0,27.6327,27.8515,27.549,27.5619,542100.0
2011-08-24 10:50:00,42.83,43.05,42.66,42.67,416300.0,27.5619,27.7034,27.4525,27.4589,416300.0
2011-08-24 11:00:00,42.67,43.04,42.51,43.0,516100.0,27.4589,27.697,27.3559,27.6713,516100.0
2011-08-24 11:10:00,43.0,43.18,42.95,43.06,459100.0,27.6713,27.7871,27.6391,27.7099,459100.0
2011-08-24 11:20:00,43.07,43.46,43.01,43.3,369600.0,27.7163,27.9673,27.6777,27.8643,369600.0
2011-08-24 11:30:00,43.3,43.31,43.05,43.2,326000.0,27.8643,27.8708,27.7034,27.8,326000.0
2011-08-24 11:40:00,43.2,43.24,43.0,43.19,342200.0,27.8,27.8257,27.6713,27.7935,342200.0
2011-08-24 11:50:00,43.21,43.28,42.78,42.86,344100.0,27.8064,27.8515,27.5297,27.5812,344100.0
2011-08-24 12:00:00,42.87,42.9,42.71,42.85,233000.0,27.5876,27.6069,27.4846,27.5747,233000.0
2011-08-24 12:10:00,42.85,43.0,42.76,42.99,339800.0,27.5747,27.6713,27.5168,27.6648,339800.0
2011-08-24 12:20:00,42.98,43.13,42.97,43.04,245600.0,27.6584,27.7549,27.652,27.697,245600.0
2011-08-24 12:30:00,43.04,43.08,42.9,42.96,180100.0,27.697,27.7227,27.6069,27.6455,180100.0
2011-08-24 12:40:00,42.97,43.06,42.86,43.05,232500.0,27.652,27.7099,27.5812,27.7034,232500.0
2011-08-24 12:50:00,43.06,43.35,43.05,43.29,303600.0,27.7099,27.8965,27.7034,27.8579,303600.0
2011-08-24 13:00:00,43.3,43.33,43.13,43.21,263500.0,27.8643,27.8836,27.7549,27.8064,263500.0
2011-08-24 13:10:00,43.2,43.37,43.15,43.33,232500.0,27.8,27.9094,27.7678,27.8836,232500.0
2011-08-24 13:20:00,43.34,43.5,43.33,43.41,346300.0,27.8901,27.993,27.8836,27.9351,346300.0
2011-08-24 13:30:00,43.42,43.47,43.24,43.25,224000.0,27.9415,27.9737,27.8257,27.8321,224000.0
2011-08-24 13:40:00,43.25,43.25,43.02,43.17,286800.0,27.8321,27.8321,27.6841,27.7807,286800.0
2011-08-24 13:50:00,43.16,43.33,43.01,43.31,296700.0,27.7742,27.8836,27.6777,27.8708,296700.0
2011-08-24 14:00:00,43.31,43.32,43.08,43.21,255600.0,27.8708,27.8772,27.7227,27.8064,255600.0
2011-08-24 14:10:00,43.2,43.35,43.07,43.1,251500.0,27.8,27.8965,27.7163,27.7356,251500.0
2011-08-24 14:20:00,43.1,43.1,42.93,43.01,239400.0,27.7356,27.7356,27.6262,27.6777,239400.0
2011-08-24 14:30:00,43.01,43.14,43.0,43.11,180400.0,27.6777,27.7614,27.6713,27.7421,180400.0
2011-08-24 14:40:00,43.12,43.28,43.09,43.12,207000.0,27.7485,27.8515,27.7292,27.7485,207000.0
2011-08-24 14:50:00,43.11,43.35,43.08,43.34,278000.0,27.7421,27.8965,27.7227,27.8901,278000.0
2011-08-24 15:00:00,43.35,43.48,43.23,43.33,465800.0,27.8965,27.9802,27.8193,27.8836,465800.0
2011-08-24 15:10:00,43.33,43.57,43.3,43.54,373600.0,27.8836,28.0381,27.8643,28.0188,373600.0
2011-08-24 15:20:00,43.54,43.63,43.5,43.58,337300.0,28.0188,28.0767,27.993,28.0445,337300.0
2011-08-24 15:30:00,43.58,43.72,43.56,43.62,565600.0,28.0445,28.1346,28.0316,28.0702,565600.0
2011-08-24 15:40:00,43.62,43.76,43.54,43.59,701600.0,28.0702,28.1603,28.0188,28.0509,701600.0
2011-08-24 15:50:00,43.59,43.68,43.55,43.62,934300.0,28.0509,28.1089,28.0252,28.0702,934300.0
2011-08-25 09:30:00,43.94,44.29,43.7,43.74,752800.0,28.2762,28.5014,28.1217,28.1475,752800.0
2011-08-25 09:40:00,43.74,43.98,43.61,43.63,547500.0,28.1475,28.3019,28.0638,28.0767,547500.0
2011-08-25 09:50:00,43.62,43.62,43.05,43.41,767900.0,28.0702,28.0702,27.7034,27.9351,767900.0
2011-08-25 10:00:00,43.41,43.41,42.87,43.36,841600.0,27.9351,27.9351,27.5876,27.9029,841600.0
2011-08-25 10:10:00,43.36,43.39,42.94,42.99,718700.0,27.9029,27.9222,27.6327,27.6648,718700.0
2011-08-25 10:20:00,42.98,43.07,42.77,42.96,794300.0,27.6584,27.7163,27.5233,27.6455,794300.0
2011-08-25 10:30:00,42.95,43.06,42.67,42.73,685700.0,27.6391,27.7099,27.4589,27.4975,685700.0
2011-08-25 10:40:00,42.75,42.85,42.55,42.67,526200.0,27.5104,27.5747,27.3817,27.4589,526200.0
2011-08-25 10:50:00,42.68,42.87,42.61,42.72,483400.0,27.4653,27.5876,27.4203,27.4911,483400.0
2011-08-25 11:00:00,42.71,42.97,42.68,42.72,420200.0,27.4846,27.652,27.4653,27.4911,420200.0
2011-08-25 11:10:00,42.71,43.06,42.68,43.04,413900.0,27.4846,27.7099,27.4653,27.697,413900.0
2011-08-25 11:20:00,43.04,43.33,43.04,43.18,380200.0,27.697,27.8836,27.697,27.7871,380200.0
2011-08-25 11:30:00,43.18,43.39,43.02,43.04,319700.0,27.7871,27.9222,27.6841,27.697,319700.0
2011-08-25 11:40:00,43.04,43.14,42.97,43.13,294000.0,27.697,27.7614,27.652,27.7549,294000.0
2011-08-25 11:50:00,43.12,43.4,43.1,43.34,309700.0,27.7485,27.9287,27.7356,27.8901,309700.0
2011-08-25 12:00:00,43.33,43.46,43.12,43.15,254100.0,27.8836,27.9673,27.7485,27.7678,254100.0
2011-08-25 12:10:00,43.15,43.24,43.06,43.06,162700.0,27.7678,27.8257,27.7099,27.7099,162700.0
2011-08-25 12:20:00,43.06,43.07,42.92,43.06,230000.0,27.7099,27.7163,27.6198,27.7099,230000.0
2011-08-25 12:30:00,43.06,43.06,42.76,42.82,213600.0,27.7099,27.7099,27.5168,27.5554,213600.0
2011-08-25 12:40:00,42.84,42.86,42.6,42.63,319500.0,27.5683,27.5812,27.4139,27.4332,319500.0
2011-08-25 12:50:00,42.63,42.78,42.54,42.76,362700.0,27.4332,27.5297,27.3752,27.5168,362700.0
2011-08-25 13:00:00,42.78,42.99,42.73,42.73,339900.0,27.5297,27.6648,27.4975,27.4975,339900.0
2011-08-25 13:10:00,42.74,42.84,42.71,42.8,269400.0,27.504,27.5683,27.4846,27.5426,269400.0
2011-08-25 13:20:00,42.8,43.06,42.79,42.97,411800.0,27.5426,27.7099,27.5361,27.652,411800.0
2011-08-25 13:30:00,42.97,43.04,42.84,43.04,250000.0,27.652,27.697,27.5683,27.697,250000.0
2011-08-25 13:40:00,43.04,43.05,42.68,42.71,274900.0,27.697,27.7034,27.4653,27.4846,274900.0
2011-08-25 13:50:00,42.72,42.86,42.71,42.84,251000.0,27.4911,27.5812,27.4846,27.5683,251000.0
2011-08-25 14:00:00,42.85,42.89,42.63,42.66,336100.0,27.5747,27.6005,27.4332,27.4525,336100.0
2011-08-25 14:10:00,42.66,42.87,42.64,42.84,252100.0,27.4525,27.5876,27.4396,27.5683,252100.0
2011-08-25 14:20:00,42.85,42.88,42.61,42.76,293700.0,27.5747,27.594,27.4203,27.5168,293700.0
2011-08-25 14:30:00,42.76,42.85,42.69,42.77,200400.0,27.5168,27.5747,27.4718,27.5233,200400.0
2011-08-25 14:40:00,42.77,42.77,42.52,42.52,256400.0,27.5233,27.5233,27.3624,27.3624,256400.0
2011-08-25 14:50:00,42.53,42.55,42.31,42.35,355100.0,27.3688,27.3817,27.2272,27.253,355100.0
2011-08-25 15:00:00,42.33,42.44,42.22,42.42,404000.0,27.2401,27.3109,27.1693,27.298,404000.0
2011-08-25 15:10:00,42.42,42.51,42.3,42.51,320300.0,27.298,27.3559,27.2208,27.3559,320300.0
2011-08-25 15:20:00,42.52,42.66,42.42,42.43,342800.0,27.3624,27.4525,27.298,27.3045,342800.0
2011-08-25 15:30:00,42.43,42.5,42.2,42.24,381000.0,27.3045,27.3495,27.1565,27.1822,381000.0
2011-08-25 15:40:00,42.25,42.25,41.94,42.1,778400.0,27.1886,27.1886,26.9891,27.0921,778400.0
2011-08-25 15:50:00,42.09,42.14,41.98,42.11,847200.0,27.0857,27.1178,27.0149,27.0985,847200.0
2011-08-26 09:30:00,41.71,42.41,41.55,42.04,578800.0,26.8411,27.2916,26.7382,27.0535,578800.0
2011-08-26 09:40:00,42.04,42.27,41.89,42.17,484700.0,27.0535,27.2015,26.957,27.1371,484700.0
2011-08-26 09:50:00,42.18,42.69,42.05,42.56,569300.0,27.1436,27.4718,27.0599,27.3881,569300.0
2011-08-26 10:00:00,42.57,42.58,41.6,41.91,610200.0,27.3946,27.401,26.7703,26.9698,610200.0
2011-08-26 10:10:00,41.91,42.2,41.76,42.13,313300.0,26.9698,27.1565,26.8733,27.1114,313300.0
2011-08-26 10:20:00,42.14,42.92,42.12,42.74,674800.0,27.1178,27.6198,27.105,27.504,674800.0
2011-08-26 10:30:00,42.73,42.88,42.39,42.58,458900.0,27.4975,27.594,27.2787,27.401,458900.0
2011-08-26 10:40:00,42.58,43.28,42.52,43.05,758600.0,27.401,27.8515,27.3624,27.7034,758600.0
2011-08-26 10:50:00,43.05,43.23,42.65,42.68,619900.0,27.7034,27.8193,27.446,27.4653,619900.0
2011-08-26 11:00:00,42.68,43.17,42.57,43.15,547700.0,27.4653,27.7807,27.3946,27.7678,547700.0
2011-08-26 11:10:00,43.13,43.7,43.13,43.35,1017800.0,27.7549,28.1217,27.7549,27.8965,1017800.0
2011-08-26 11:20:00,43.36,43.47,43.11,43.19,342000.0,27.9029,27.9737,27.7421,27.7935,342000.0
2011-08-26 11:30:00,43.17,43.47,43.14,43.22,307700.0,27.7807,27.9737,27.7614,27.8128,307700.0
2011-08-26 11:40:00,43.23,43.35,43.03,43.19,348400.0,27.8193,27.8965,27.6906,27.7935,348400.0
2011-08-26 11:50:00,43.22,43.48,43.14,43.42,224000.0,27.8128,27.9802,27.7614,27.9415,224000.0
2011-08-26 12:00:00,43.43,43.74,43.43,43.73,405200.0,27.948,28.1475,27.948,28.141,405200.0
2011-08-26 12:10:00,43.71,43.77,43.41,43.49,352100.0,28.1282,28.1668,27.9351,27.9866,352100.0
2011-08-26 12:20:00,43.48,43.72,43.41,43.7,267900.0,27.9802,28.1346,27.9351,28.1217,267900.0
2011-08-26 12:30:00,43.7,43.73,43.42,43.52,340600.0,28.1217,28.141,27.9415,28.0059,340600.0
2011-08-26 12:40:00,43.54,43.67,43.32,43.34,273300.0,28.0188,28.1024,27.8772,27.8901,273300.0
2011-08-26 12:50:00,43.35,43.5,43.33,43.46,236600.0,27.8965,27.993,27.8836,27.9673,236600.0
2011-08-26 13:00:00,43.47,43.56,43.37,43.48,256900.0,27.9737,28.0316,27.9094,27.9802,256900.0
2011-08-26 13:10:00,43.48,43.6,43.46,43.52,274700.0,27.9802,28.0574,27.9673,28.0059,274700.0
2011-08-26 13:20:00,43.51,43.7,43.44,43.69,195700.0,27.9995,28.1217,27.9544,28.1153,195700.0
2011-08-26 13:30:00,43.69,43.77,43.64,43.69,292000.0,28.1153,28.1668,28.0831,28.1153,292000.0
2011-08-26 13:40:00,43.69,43.85,43.68,43.83,373300.0,28.1153,28.2183,28.1089,28.2054,373300.0
2011-08-26 13:50:00,43.83,43.92,43.71,43.85,480900.0,28.2054,28.2633,28.1282,28.2183,480900.0
2011-08-26 14:00:00,43.86,43.9,43.53,43.63,435800.0,28.2247,28.2504,28.0123,28.0767,435800.0
2011-08-26 14:10:00,43.62,43.63,43.49,43.59,207300.0,28.0702,28.0767,27.9866,28.0509,207300.0
2011-08-26 14:20:00,43.58,43.66,43.41,43.44,296300.0,28.0445,28.096,27.9351,27.9544,296300.0
2011-08-26 14:30:00,43.43,43.57,43.33,43.45,358000.0,27.948,28.0381,27.8836,27.9608,358000.0
2011-08-26 14:40:00,43.45,43.72,43.45,43.68,247000.0,27.9608,28.1346,27.9608,28.1089,247000.0
2011-08-26 14:50:00,43.67,43.81,43.64,43.78,332500.0,28.1024,28.1925,28.0831,28.1732,332500.0
2011-08-26 15:00:00,43.79,43.83,43.62,43.67,390500.0,28.1796,28.2054,28.0702,28.1024,390500.0
2011-08-26 15:10:00,43.67,43.73,43.47,43.49,290500.0,28.1024,28.141,27.9737,27.9866,290500.0
2011-08-26 15:20:00,43.48,43.59,43.33,43.55,305500.0,27.9802,28.0509,27.8836,28.0252,305500.0
2011-08-26 15:30:00,43.55,43.67,43.5,43.62,304400.0,28.0252,28.1024,27.993,28.0702,304400.0
2011-08-26 15:40:00,43.62,43.88,43.62,43.84,420700.0,28.0702,28.2376,28.0702,28.2118,420700.0
2011-08-26 15:50:00,43.84,43.86,43.7,43.81,758100.0,28.2118,28.2247,28.1217,28.1925,758100.0
2011-08-29 09:30:00,44.83,45.0,44.62,44.84,662000.0,28.8489,28.9583,28.7138,28.8553,662000.0
2011-08-29 09:40:00,44.84,44.93,44.65,44.77,525800.0,28.8553,28.9133,28.7331,28.8103,525800.0
2011-08-29 09:50:00,44.77,44.78,44.38,44.55,697800.0,28.8103,28.8167,28.5593,28.6687,697800.0
2011-08-29 10:00:00,44.55,44.68,44.32,44.66,487800.0,28.6687,28.7524,28.5207,28.7395,487800.0
2011-08-29 10:10:00,44.66,44.89,44.6,44.87,476700.0,28.7395,28.8875,28.7009,28.8746,476700.0
2011-08-29 10:20:00,44.87,45.12,44.86,44.99,753700.0,28.8746,29.0355,28.8682,28.9519,753700.0
2011-08-29 10:30:00,44.99,45.18,44.94,45.18,465200.0,28.9519,29.0741,28.9197,29.0741,465200.0
2011-08-29 10:40:00,45.17,45.22,45.11,45.18,541800.0,29.0677,29.0999,29.0291,29.0741,541800.0
2011-08-29 10:50:00,45.17,45.3,45.15,45.28,560400.0,29.0677,29.1514,29.0548,29.1385,560400.0
2011-08-29 11:00:00,45.28,45.3,45.16,45.18,496200.0,29.1385,29.1514,29.0613,29.0741,496200.0
2011-08-29 11:10:00,45.18,45.39,45.15,45.38,479800.0,29.0741,29.2093,29.0548,29.2028,479800.0
2011-08-29 11:20:00,45.38,45.5,45.38,45.48,464200.0,29.2028,29.2801,29.2028,29.2672,464200.0
2011-08-29 11:30:00,45.48,45.59,45.45,45.57,600800.0,29.2672,29.338,29.2479,29.3251,600800.0
2011-08-29 11:40:00,45.58,45.69,45.56,45.68,357600.0,29.3315,29.4023,29.3187,29.3959,357600.0
2011-08-29 11:50:00,45.69,45.77,45.65,45.73,364200.0,29.4023,29.4538,29.3766,29.4281,364200.0
2011-08-29 12:00:00,45.73,45.79,45.73,45.78,318000.0,29.4281,29.4667,29.4281,29.4602,318000.0
2011-08-29 12:10:00,45.78,45.79,45.69,45.73,260500.0,29.4602,29.4667,29.4023,29.4281,260500.0
2011-08-29 12:20:00,45.73,45.74,45.63,45.68,160700.0,29.4281,29.4345,29.3637,29.3959,160700.0
2011-08-29 12:30:00,45.67,45.92,45.62,45.91,377900.0,29.3895,29.5503,29.3573,29.5439,377900.0
2011-08-29 12:40:00,45.9,45.98,45.84,45.85,290600.0,29.5375,29.589,29.4989,29.5053,290600.0
2011-08-29 12:50:00,45.84,45.93,45.8,45.88,229400.0,29.4989,29.5568,29.4731,29.5246,229400.0
2011-08-29 13:00:00,45.87,45.93,45.81,45.93,191400.0,29.5182,29.5568,29.4796,29.5568,191400.0
2011-08-29 13:10:00,45.92,45.99,45.8,45.83,236400.0,29.5503,29.5954,29.4731,29.4924,236400.0
2011-08-29 13:20:00,45.83,45.83,45.7,45.7,192700.0,29.4924,29.4924,29.4088,29.4088,192700.0
2011-08-29 13:30:00,45.7,45.72,45.61,45.64,210200.0,29.4088,29.4216,29.3508,29.3702,210200.0
2011-08-29 13:40:00,45.64,45.67,45.48,45.53,278400.0,29.3702,29.3895,29.2672,29.2994,278400.0
2011-08-29 13:50:00,45.53,45.62,45.48,45.58,234100.0,29.2994,29.3573,29.2672,29.3315,234100.0
2011-08-29 14:00:00,45.58,45.78,45.58,45.72,214900.0,29.3315,29.4602,29.3315,29.4216,214900.0
2011-08-29 14:10:00,45.73,45.87,45.73,45.77,192600.0,29.4281,29.5182,29.4281,29.4538,192600.0
2011-08-29 14:20:00,45.76,45.82,45.64,45.72,180200.0,29.4474,29.486,29.3702,29.4216,180200.0
2011-08-29 14:30:00,45.73,45.85,45.73,45.82,206800.0,29.4281,29.5053,29.4281,29.486,206800.0
2011-08-29 14:40:00,45.81,45.82,45.68,45.82,223600.0,29.4796,29.486,29.3959,29.486,223600.0
2011-08-29 14:50:00,45.82,45.82,45.61,45.68,181700.0,29.486,29.486,29.3508,29.3959,181700.0
2011-08-29 15:00:00,45.68,45.81,45.68,45.73,186100.0,29.3959,29.4796,29.3959,29.4281,186100.0
2011-08-29 15:10:00,45.73,45.82,45.65,45.66,217600.0,29.4281,29.486,29.3766,29.383,217600.0
2011-08-29 15:20:00,45.67,45.88,45.66,45.84,296400.0,29.3895,29.5246,29.383,29.4989,296400.0
2011-08-29 15:30:00,45.85,45.85,45.66,45.73,361300.0,29.5053,29.5053,29.383,29.4281,361300.0
2011-08-29 15:40:00,45.74,45.82,45.72,45.75,400100.0,29.4345,29.486,29.4216,29.4409,400100.0
2011-08-29 15:50:00,45.75,45.84,45.7,45.83,856400.0,29.4409,29.4989,29.4088,29.4924,856400.0
2011-08-30 09:30:00,45.75,46.32,45.63,46.16,843000.0,29.4409,29.8077,29.3637,29.7048,843000.0
2011-08-30 09:40:00,46.17,46.67,46.17,46.66,1026000.0,29.7112,30.033,29.7112,30.0265,1026000.0
2011-08-30 09:50:00,46.66,46.66,46.33,46.58,738300.0,30.0265,30.0265,29.8142,29.9751,738300.0
2011-08-30 10:00:00,46.59,46.59,46.13,46.42,1249400.0,29.9815,29.9815,29.6855,29.8721,1249400.0
2011-08-30 10:10:00,46.42,46.55,46.29,46.5,621900.0,29.8721,29.9558,29.7884,29.9236,621900.0
2011-08-30 10:20:00,46.48,46.7,46.43,46.68,724500.0,29.9107,30.0523,29.8785,30.0394,724500.0
2011-08-30 10:30:00,46.67,46.99,46.58,46.98,1064000.0,30.033,30.2389,29.9751,30.2325,1064000.0
2011-08-30 10:40:00,46.98,46.99,46.74,46.85,686500.0,30.2325,30.2389,30.078,30.1488,686500.0
2011-08-30 10:50:00,46.84,47.18,46.81,47.1,1009700.0,30.1424,30.3612,30.1231,30.3097,1009700.0
2011-08-30 11:00:00,47.09,47.23,46.95,47.13,652700.0,30.3033,30.3933,30.2132,30.329,652700.0
2011-08-30 11:10:00,47.13,47.14,46.86,46.97,541300.0,30.329,30.3354,30.1552,30.226,541300.0
2011-08-30 11:20:00,46.97,47.27,46.91,47.25,482500.0,30.226,30.4191,30.1874,30.4062,482500.0
2011-08-30 11:30:00,47.25,47.5,47.15,47.44,850000.0,30.4062,30.5671,30.3419,30.5285,850000.0
2011-08-30 11:40:00,47.44,47.58,47.43,47.52,860000.0,30.5285,30.6186,30.5221,30.58,860000.0
2011-08-30 11:50:00,47.5,47.6,47.47,47.5,313500.0,30.5671,30.6314,30.5478,30.5671,313500.0
2011-08-30 12:00:00,47.5,47.56,47.44,47.46,423800.0,30.5671,30.6057,30.5285,30.5414,423800.0
2011-08-30 12:10:00,47.46,47.5,47.28,47.38,327900.0,30.5414,30.5671,30.4255,30.4899,327900.0
2011-08-30 12:20:00,47.37,47.39,47.19,47.22,291400.0,30.4834,30.4963,30.3676,30.3869,291400.0
2011-08-30 12:30:00,47.21,47.25,47.16,47.25,379100.0,30.3805,30.4062,30.3483,30.4062,379100.0
2011-08-30 12:40:00,47.24,47.24,46.73,46.85,693400.0,30.3998,30.3998,30.0716,30.1488,693400.0
2011-08-30 12:50:00,46.84,46.9,46.56,46.62,458500.0,30.1424,30.181,29.9622,30.0008,458500.0
2011-08-30 13:00:00,46.62,46.69,46.45,46.67,501500.0,30.0008,30.0458,29.8914,30.033,501500.0
2011-08-30 13:10:00,46.68,46.73,46.59,46.67,300200.0,30.0394,30.0716,29.9815,30.033,300200.0
2011-08-30 13:20:00,46.68,46.88,46.65,46.72,340300.0,30.0394,30.1681,30.0201,30.0652,340300.0
2011-08-30 13:30:00,46.71,46.71,46.55,46.68,292000.0,30.0587,30.0587,29.9558,30.0394,292000.0
2011-08-30 13:40:00,46.68,47.01,46.68,46.95,465000.0,30.0394,30.2518,30.0394,30.2132,465000.0
2011-08-30 13:50:00,46.96,47.05,46.92,46.97,409100.0,30.2196,30.2775,30.1939,30.226,409100.0
2011-08-30 14:00:00,46.96,47.09,46.75,46.99,848200.0,30.2196,30.3033,30.0845,30.2389,848200.0
2011-08-30 14:10:00,47.0,47.29,46.91,47.16,565000.0,30.2453,30.432,30.1874,30.3483,565000.0
2011-08-30 14:20:00,47.16,47.35,47.11,47.31,350700.0,30.3483,30.4706,30.3161,30.4448,350700.0
2011-08-30 14:30:00,47.31,47.48,47.27,47.34,536600.0,30.4448,30.5542,30.4191,30.4641,536600.0
2011-08-30 14:40:00,47.34,47.46,47.23,47.26,396200.0,30.4641,30.5414,30.3933,30.4127,396200.0
2011-08-30 14:50:00,47.27,47.4,47.07,47.38,450600.0,30.4191,30.5027,30.2904,30.4899,450600.0
2011-08-30 15:00:00,47.38,47.38,47.27,47.33,403200.0,30.4899,30.4899,30.4191,30.4577,403200.0
2011-08-30 15:10:00,47.33,47.39,47.29,47.36,328600.0,30.4577,30.4963,30.432,30.477,328600.0
2011-08-30 15:20:00,47.37,47.4,47.25,47.4,341400.0,30.4834,30.5027,30.4062,30.5027,341400.0
2011-08-30 15:30:00,47.41,47.48,47.3,47.41,565900.0,30.5092,30.5542,30.4384,30.5092,565900.0
2011-08-30 15:40:00,47.4,47.43,47.14,47.22,743600.0,30.5027,30.5221,30.3354,30.3869,743600.0
2011-08-30 15:50:00,47.23,47.25,46.98,46.99,1267300.0,30.3933,30.4062,30.2325,30.2389,1267300.0
2011-08-31 09:30:00,47.65,47.7,46.98,47.19,1109800.0,30.6636,30.6958,30.2325,30.3676,1109800.0
2011-08-31 09:40:00,47.19,47.63,47.12,47.51,695400.0,30.3676,30.6508,30.3226,30.5735,695400.0
2011-08-31 09:50:00,47.51,47.54,47.11,47.13,599800.0,30.5735,30.5928,30.3161,30.329,599800.0
2011-08-31 10:00:00,47.15,47.37,46.8,47.0,933200.0,30.3419,30.4834,30.1166,30.2453,933200.0
2011-08-31 10:10:00,46.99,47.3,46.89,47.18,571800.0,30.2389,30.4384,30.1746,30.3612,571800.0
2011-08-31 10:20:00,47.18,47.23,47.02,47.13,332500.0,30.3612,30.3933,30.2582,30.329,332500.0
2011-08-31 10:30:00,47.13,47.14,46.86,46.98,541900.0,30.329,30.3354,30.1552,30.2325,541900.0
2011-08-31 10:40:00,46.99,47.11,46.85,46.88,430300.0,30.2389,30.3161,30.1488,30.1681,430300.0
2011-08-31 10:50:00,46.88,46.98,46.73,46.77,439300.0,30.1681,30.2325,30.0716,30.0973,439300.0
2011-08-31 11:00:00,46.78,46.91,46.55,46.87,585000.0,30.1038,30.1874,29.9558,30.1617,585000.0
2011-08-31 11:10:00,46.88,46.95,46.74,46.76,480100.0,30.1681,30.2132,30.078,30.0909,480100.0
2011-08-31 11:20:00,46.76,46.88,46.7,46.82,398000.0,30.0909,30.1681,30.0523,30.1295,398000.0
2011-08-31 11:30:00,46.81,47.0,46.74,46.89,345000.0,30.1231,30.2453,30.078,30.1746,345000.0
2011-08-31 11:40:00,46.89,47.03,46.82,46.83,289300.0,30.1746,30.2646,30.1295,30.1359,289300.0
2011-08-31 11:50:00,46.84,46.87,46.6,46.6,311600.0,30.1424,30.1617,29.9879,29.9879,311600.0
2011-08-31 12:00:00,46.6,46.75,46.58,46.66,277600.0,29.9879,30.0845,29.9751,30.0265,277600.0
2011-08-31 12:10:00,46.66,46.74,46.65,46.7,234000.0,30.0265,30.078,30.0201,30.0523,234000.0
2011-08-31 12:20:00,46.7,46.84,46.65,46.66,324500.0,30.0523,30.1424,30.0201,30.0265,324500.0
2011-08-31 12:30:00,46.66,46.7,46.46,46.51,425900.0,30.0265,30.0523,29.8978,29.93,425900.0
2011-08-31 12:40:00,46.52,46.57,46.36,46.44,282300.0,29.9364,29.9686,29.8335,29.885,282300.0
2011-08-31 12:50:00,46.44,46.7,46.44,46.7,241400.0,29.885,30.0523,29.885,30.0523,241400.0
2011-08-31 13:00:00,46.7,46.82,46.59,46.61,288100.0,30.0523,30.1295,29.9815,29.9944,288100.0
2011-08-31 13:10:00,46.61,46.64,46.45,46.47,203600.0,29.9944,30.0137,29.8914,29.9043,203600.0
2011-08-31 13:20:00,46.48,46.5,46.34,46.4,199000.0,29.9107,29.9236,29.8206,29.8592,199000.0
2011-08-31 13:30:00,46.4,46.49,46.34,46.49,284400.0,29.8592,29.9171,29.8206,29.9171,284400.0
2011-08-31 13:40:00,46.49,46.56,46.22,46.36,355100.0,29.9171,29.9622,29.7434,29.8335,355100.0
2011-08-31 13:50:00,46.36,46.37,46.08,46.1,259400.0,29.8335,29.8399,29.6533,29.6662,259400.0
2011-08-31 14:00:00,46.11,46.19,45.96,46.08,480100.0,29.6726,29.7241,29.5761,29.6533,480100.0
2011-08-31 14:10:00,46.07,46.16,45.98,46.08,279400.0,29.6469,29.7048,29.589,29.6533,279400.0
2011-08-31 14:20:00,46.08,46.29,46.07,46.17,332900.0,29.6533,29.7884,29.6469,29.7112,332900.0
2011-08-31 14:30:00,46.17,46.21,45.98,46.17,417100.0,29.7112,29.737,29.589,29.7112,417100.0
2011-08-31 14:40:00,46.18,46.19,46.0,46.16,316900.0,29.7177,29.7241,29.6018,29.7048,316900.0
2011-08-31 14:50:00,46.16,46.18,45.88,46.07,373500.0,29.7048,29.7177,29.5246,29.6469,373500.0
2011-08-31 15:00:00,46.07,46.42,45.98,46.26,523500.0,29.6469,29.8721,29.589,29.7691,523500.0
2011-08-31 15:10:00,46.25,46.26,45.93,46.02,535200.0,29.7627,29.7691,29.5568,29.6147,535200.0
2011-08-31 15:20:00,46.03,46.27,46.02,46.25,411100.0,29.6211,29.7756,29.6147,29.7627,411100.0
2011-08-31 15:30:00,46.24,46.5,46.23,46.41,517500.0,29.7563,29.9236,29.7498,29.8657,517500.0
2011-08-31 15:40:00,46.42,46.87,46.41,46.82,691700.0,29.8721,30.1617,29.8657,30.1295,691700.0
2011-08-31 15:50:00,46.83,46.87,46.44,46.57,1066600.0,30.1359,30.1617,29.885,29.9686,1066600.0
2011-09-01 09:30:00,46.97,47.46,46.81,47.25,814000.0,30.226,30.5414,30.1231,30.4062,814000.0
2011-09-01 09:40:00,47.24,47.24,46.77,46.96,719800.0,30.3998,30.3998,30.0973,30.2196,719800.0
2011-09-01 09:50:00,46.96,47.28,46.83,47.19,695000.0,30.2196,30.4255,30.1359,30.3676,695000.0
2011-09-01 10:00:00,47.17,47.54,47.12,47.31,1256200.0,30.3547,30.5928,30.3226,30.4448,1256200.0
2011-09-01 10:10:00,47.31,47.33,46.99,47.27,664500.0,30.4448,30.4577,30.2389,30.4191,664500.0
2011-09-01 10:20:00,47.26,47.44,47.15,47.15,542700.0,30.4127,30.5285,30.3419,30.3419,542700.0
2011-09-01 10:30:00,47.15,47.18,47.0,47.1,518900.0,30.3419,30.3612,30.2453,30.3097,518900.0
2011-09-01 10:40:00,47.1,47.25,47.0,47.03,477900.0,30.3097,30.4062,30.2453,30.2646,477900.0
2011-09-01 10:50:00,47.02,47.15,46.91,46.96,516400.0,30.2582,30.3419,30.1874,30.2196,516400.0
2011-09-01 11:00:00,46.96,47.12,46.91,46.96,438200.0,30.2196,30.3226,30.1874,30.2196,438200.0
2011-09-01 11:10:00,46.96,47.06,46.8,47.05,414800.0,30.2196,30.2839,30.1166,30.2775,414800.0
2011-09-01 11:20:00,47.04,47.26,46.94,47.22,501500.0,30.2711,30.4127,30.2067,30.3869,501500.0
2011-09-01 11:30:00,47.21,47.32,47.1,47.11,307400.0,30.3805,30.4513,30.3097,30.3161,307400.0
2011-09-01 11:40:00,47.11,47.21,46.96,47.19,292400.0,30.3161,30.3805,30.2196,30.3676,292400.0
2011-09-01 11:50:00,47.19,47.27,47.05,47.25,299400.0,30.3676,30.4191,30.2775,30.4062,299400.0
2011-09-01 12:00:00,47.25,47.26,47.11,47.2,247400.0,30.4062,30.4127,30.3161,30.374,247400.0
2011-09-01 12:10:00,47.2,47.22,47.02,47.05,232600.0,30.374,30.3869,30.2582,30.2775,232600.0
2011-09-01 12:20:00,47.05,47.25,47.01,47.24,209800.0,30.2775,30.4062,30.2518,30.3998,209800.0
2011-09-01 12:30:00,47.24,47.27,47.1,47.15,186700.0,30.3998,30.4191,30.3097,30.3419,186700.0
2011-09-01 12:40:00,47.15,47.19,46.92,46.94,280800.0,30.3419,30.3676,30.1939,30.2067,280800.0
2011-09-01 12:50:00,46.94,47.02,46.74,46.76,281200.0,30.2067,30.2582,30.078,30.0909,281200.0
2011-09-01 13:00:00,46.76,46.85,46.58,46.69,302700.0,30.0909,30.1488,29.9751,30.0458,302700.0
2011-09-01 13:10:00,46.69,46.78,46.63,46.77,241900.0,30.0458,30.1038,30.0072,30.0973,241900.0
2011-09-01 13:20:00,46.77,46.83,46.65,46.75,226800.0,30.0973,30.1359,30.0201,30.0845,226800.0
2011-09-01 13:30:00,46.75,46.75,46.52,46.57,265600.0,30.0845,30.0845,29.9364,29.9686,265600.0
2011-09-01 13:40:00,46.56,46.69,46.46,46.66,358600.0,29.9622,30.0458,29.8978,30.0265,358600.0
2011-09-01 13:50:00,46.66,46.66,46.38,46.43,344600.0,30.0265,30.0265,29.8464,29.8785,344600.0
2011-09-01 14:00:00,46.42,46.46,46.21,46.32,354600.0,29.8721,29.8978,29.737,29.8077,354600.0
2011-09-01 14:10:00,46.33,46.46,46.24,46.33,268000.0,29.8142,29.8978,29.7563,29.8142,268000.0
2011-09-01 14:20:00,46.33,46.47,46.21,46.46,390900.0,29.8142,29.9043,29.737,29.8978,390900.0
2011-09-01 14:30:00,46.46,46.7,46.45,46.66,352700.0,29.8978,30.0523,29.8914,30.0265,352700.0
2011-09-01 14:40:00,46.66,46.74,46.53,46.64,230900.0,30.0265,30.078,29.9429,30.0137,230900.0
2011-09-01 14:50:00,46.63,46.74,46.55,46.6,205100.0,30.0072,30.078,29.9558,29.9879,205100.0
2011-09-01 15:00:00,46.59,46.59,46.39,46.44,284100.0,29.9815,29.9815,29.8528,29.885,284100.0
2011-09-01 15:10:00,46.44,46.48,46.36,46.42,265900.0,29.885,29.9107,29.8335,29.8721,265900.0
2011-09-01 15:20:00,46.41,46.61,46.34,46.48,292100.0,29.8657,29.9944,29.8206,29.9107,292100.0
2011-09-01 15:30:00,46.48,46.52,46.41,46.44,323600.0,29.9107,29.9364,29.8657,29.885,323600.0
2011-09-01 15:40:00,46.45,46.46,46.28,46.46,468300.0,29.8914,29.8978,29.782,29.8978,468300.0
2011-09-01 15:50:00,46.46,46.5,46.31,46.36,630000.0,29.8978,29.9236,29.8013,29.8335,630000.0
2011-09-02 09:30:00,45.25,45.29,44.8,44.95,1009000.0,29.1192,29.1449,28.8296,28.9261,1009000.0
2011-09-02 09:40:00,44.96,45.35,44.75,45.32,902700.0,28.9326,29.1835,28.7974,29.1642,902700.0
2011-09-02 09:50:00,45.31,45.61,45.26,45.56,703400.0,29.1578,29.3508,29.1256,29.3187,703400.0
2011-09-02 10:00:00,45.57,45.99,45.43,45.99,715500.0,29.3251,29.5954,29.235,29.5954,715500.0
2011-09-02 10:10:00,45.98,46.02,45.71,45.93,454300.0,29.589,29.6147,29.4152,29.5568,454300.0
2011-09-02 10:20:00,45.93,46.09,45.79,45.94,372400.0,29.5568,29.6597,29.4667,29.5632,372400.0
2011-09-02 10:30:00,45.94,45.94,45.55,45.68,463500.0,29.5632,29.5632,29.3122,29.3959,463500.0
2011-09-02 10:40:00,45.67,45.71,45.51,45.58,259600.0,29.3895,29.4152,29.2865,29.3315,259600.0
2011-09-02 10:50:00,45.6,45.7,45.5,45.66,260000.0,29.3444,29.4088,29.2801,29.383,260000.0
2011-09-02 11:00:00,45.66,45.75,45.51,45.58,278500.0,29.383,29.4409,29.2865,29.3315,278500.0
2011-09-02 11:10:00,45.57,45.81,45.57,45.71,182200.0,29.3251,29.4796,29.3251,29.4152,182200.0
2011-09-02 11:20:00,45.72,45.8,45.58,45.67,268400.0,29.4216,29.4731,29.3315,29.3895,268400.0
2011-09-02 11:30:00,45.65,45.78,45.59,45.73,109400.0,29.3766,29.4602,29.338,29.4281,109400.0
2011-09-02 11:40:00,45.73,45.73,45.52,45.54,102600.0,29.4281,29.4281,29.2929,29.3058,102600.0
2011-09-02 11:50:00,45.53,45.59,45.45,45.55,182700.0,29.2994,29.338,29.2479,29.3122,182700.0
2011-09-02 12:00:00,45.56,45.8,45.55,45.68,142700.0,29.3187,29.4731,29.3122,29.3959,142700.0
2011-09-02 12:10:00,45.68,45.72,45.52,45.58,147900.0,29.3959,29.4216,29.2929,29.3315,147900.0
2011-09-02 12:20:00,45.58,45.65,45.45,45.51,138500.0,29.3315,29.3766,29.2479,29.2865,138500.0
2011-09-02 12:30:00,45.51,45.51,45.3,45.38,167900.0,29.2865,29.2865,29.1514,29.2028,167900.0
2011-09-02 12:40:00,45.4,45.47,45.27,45.36,253800.0,29.2157,29.2608,29.1321,29.19,253800.0
2011-09-02 12:50:00,45.36,45.37,45.2,45.27,221700.0,29.19,29.1964,29.087,29.1321,221700.0
2011-09-02 13:00:00,45.27,45.32,45.11,45.12,184300.0,29.1321,29.1642,29.0291,29.0355,184300.0
2011-09-02 13:10:00,45.13,45.19,44.9,44.94,304000.0,29.042,29.0806,28.894,28.9197,304000.0
2011-09-02 13:20:00,44.94,45.07,44.93,44.99,252700.0,28.9197,29.0033,28.9133,28.9519,252700.0
2011-09-02 13:30:00,44.99,45.05,44.88,44.9,329200.0,28.9519,28.9905,28.8811,28.894,329200.0
2011-09-02 13:40:00,44.91,45.01,44.85,45.01,203700.0,28.9004,28.9647,28.8618,28.9647,203700.0
2011-09-02 13:50:00,45.01,45.17,44.94,45.15,180500.0,28.9647,29.0677,28.9197,29.0548,180500.0
2011-09-02 14:00:00,45.15,45.17,44.95,44.96,236700.0,29.0548,29.0677,28.9261,28.9326,236700.0
2011-09-02 14:10:00,44.96,45.06,44.81,44.92,323200.0,28.9326,28.9969,28.836,28.9068,323200.0
2011-09-02 14:20:00,44.9,45.01,44.85,44.88,263300.0,28.894,28.9647,28.8618,28.8811,263300.0
2011-09-02 14:30:00,44.88,44.91,44.73,44.9,362800.0,28.8811,28.9004,28.7846,28.894,362800.0
2011-09-02 14:40:00,44.89,44.94,44.73,44.75,172900.0,28.8875,28.9197,28.7846,28.7974,172900.0
2011-09-02 14:50:00,44.75,44.93,44.73,44.85,350300.0,28.7974,28.9133,28.7846,28.8618,350300.0
2011-09-02 15:00:00,44.86,44.95,44.7,44.89,377200.0,28.8682,28.9261,28.7652,28.8875,377200.0
2011-09-02 15:10:00,44.89,44.9,44.71,44.84,344000.0,28.8875,28.894,28.7717,28.8553,344000.0
2011-09-02 15:20:00,44.83,44.98,44.82,44.9,225600.0,28.8489,28.9454,28.8425,28.894,225600.0
2011-09-02 15:30:00,44.91,45.23,44.89,45.21,376400.0,28.9004,29.1063,28.8875,29.0934,376400.0
2011-09-02 15:40:00,45.21,45.26,45.1,45.15,364000.0,29.0934,29.1256,29.0227,29.0548,364000.0
2011-09-02 15:50:00,45.13,45.28,45.1,45.12,647100.0,29.042,29.1385,29.0227,29.0355,647100.0
2011-09-06 09:30:00,43.46,44.68,43.26,44.64,1117900.0,27.9673,28.7524,27.8386,28.7266,1117900.0
2011-09-06 09:40:00,44.64,44.99,44.5,44.8,884400.0,28.7266,28.9519,28.6365,28.8296,884400.0
2011-09-06 09:50:00,44.79,45.15,44.66,44.96,703800.0,28.8232,29.0548,28.7395,28.9326,703800.0
2011-09-06 10:00:00,45.0,45.02,44.63,44.84,738800.0,28.9583,28.9712,28.7202,28.8553,738800.0
2011-09-06 10:10:00,44.84,44.88,44.28,44.43,927100.0,28.8553,28.8811,28.495,28.5915,927100.0
2011-09-06 10:20:00,44.42,44.66,44.37,44.42,359900.0,28.5851,28.7395,28.5529,28.5851,359900.0
2011-09-06 10:30:00,44.4,44.46,43.9,44.06,488000.0,28.5722,28.6108,28.2504,28.3534,488000.0
2011-09-06 10:40:00,44.06,44.16,43.82,43.99,457600.0,28.3534,28.4177,28.199,28.3083,457600.0
2011-09-06 10:50:00,43.98,44.28,43.92,44.24,419100.0,28.3019,28.495,28.2633,28.4692,419100.0
2011-09-06 11:00:00,44.26,44.27,44.0,44.14,232900.0,28.4821,28.4885,28.3148,28.4049,232900.0
2011-09-06 11:10:00,44.15,44.47,44.01,44.35,364400.0,28.4113,28.6172,28.3212,28.54,364400.0
2011-09-06 11:20:00,44.35,44.5,44.28,44.43,291100.0,28.54,28.6365,28.495,28.5915,291100.0
2011-09-06 11:30:00,44.44,44.51,44.3,44.31,308000.0,28.5979,28.643,28.5078,28.5143,308000.0
2011-09-06 11:40:00,44.32,44.43,44.24,44.25,181500.0,28.5207,28.5915,28.4692,28.4757,181500.0
2011-09-06 11:50:00,44.26,44.51,44.26,44.47,212700.0,28.4821,28.643,28.4821,28.6172,212700.0
2011-09-06 12:00:00,44.47,44.5,44.32,44.33,344200.0,28.6172,28.6365,28.5207,28.5271,344200.0
2011-09-06 12:10:00,44.33,44.65,44.33,44.61,274700.0,28.5271,28.7331,28.5271,28.7073,274700.0
2011-09-06 12:20:00,44.59,44.86,44.59,44.74,281500.0,28.6945,28.8682,28.6945,28.791,281500.0
2011-09-06 12:30:00,44.73,44.75,44.56,44.65,179000.0,28.7846,28.7974,28.6752,28.7331,179000.0
2011-09-06 12:40:00,44.66,44.73,44.57,44.71,87100.0,28.7395,28.7846,28.6816,28.7717,87100.0
2011-09-06 12:50:00,44.69,44.78,44.56,44.6,177000.0,28.7588,28.8167,28.6752,28.7009,177000.0
2011-09-06 13:00:00,44.61,44.67,44.43,44.62,371800.0,28.7073,28.7459,28.5915,28.7138,371800.0
2011-09-06 13:10:00,44.62,44.84,44.62,44.81,314700.0,28.7138,28.8553,28.7138,28.836,314700.0
2011-09-06 13:20:00,44.81,45.03,44.8,44.89,500100.0,28.836,28.9776,28.8296,28.8875,500100.0
2011-09-06 13:30:00,44.89,45.07,44.8,45.05,337100.0,28.8875,29.0033,28.8296,28.9905,337100.0
2011-09-06 13:40:00,45.04,45.49,45.0,45.47,681900.0,28.984,29.2736,28.9583,29.2608,681900.0
2011-09-06 13:50:00,45.49,45.49,45.28,45.33,296500.0,29.2736,29.2736,29.1385,29.1707,296500.0
2011-09-06 14:00:00,45.32,45.5,45.19,45.44,355400.0,29.1642,29.2801,29.0806,29.2415,355400.0
2011-09-06 14:10:00,45.47,45.79,45.43,45.76,359500.0,29.2608,29.4667,29.235,29.4474,359500.0
2011-09-06 14:20:00,45.77,45.88,45.68,45.72,361800.0,29.4538,29.5246,29.3959,29.4216,361800.0
2011-09-06 14:30:00,45.72,45.73,45.51,45.52,294600.0,29.4216,29.4281,29.2865,29.2929,294600.0
2011-09-06 14:40:00,45.51,45.6,45.38,45.4,309200.0,29.2865,29.3444,29.2028,29.2157,309200.0
2011-09-06 14:50:00,45.38,45.47,45.23,45.29,296000.0,29.2028,29.2608,29.1063,29.1449,296000.0
2011-09-06 15:00:00,45.29,45.33,45.05,45.11,358000.0,29.1449,29.1707,28.9905,29.0291,358000.0
2011-09-06 15:10:00,45.1,45.2,45.0,45.04,318400.0,29.0227,29.087,28.9583,28.984,318400.0
2011-09-06 15:20:00,45.03,45.43,45.03,45.32,388200.0,28.9776,29.235,28.9776,29.1642,388200.0
2011-09-06 15:30:00,45.31,45.55,45.13,45.55,520600.0,29.1578,29.3122,29.042,29.3122,520600.0
2011-09-06 15:40:00,45.56,45.65,45.45,45.62,564700.0,29.3187,29.3766,29.2479,29.3573,564700.0
2011-09-06 15:50:00,45.63,45.94,45.62,45.89,1117200.0,29.3637,29.5632,29.3573,29.531,1117200.0
2011-09-07 09:30:00,47.2,47.63,47.0,47.56,1672400.0,30.374,30.6508,30.2453,30.6057,1672400.0
2011-09-07 09:40:00,47.57,47.65,47.18,47.25,954000.0,30.6121,30.6636,30.3612,30.4062,954000.0
2011-09-07 09:50:00,47.25,47.5,47.09,47.45,853900.0,30.4062,30.5671,30.3033,30.5349,853900.0
2011-09-07 10:00:00,47.45,47.46,47.15,47.33,628600.0,30.5349,30.5414,30.3419,30.4577,628600.0
2011-09-07 10:10:00,47.34,47.44,47.24,47.34,525300.0,30.4641,30.5285,30.3998,30.4641,525300.0
2011-09-07 10:20:00,47.35,47.56,47.28,47.33,760600.0,30.4706,30.6057,30.4255,30.4577,760600.0
2011-09-07 10:30:00,47.34,47.49,47.27,47.37,555100.0,30.4641,30.5607,30.4191,30.4834,555100.0
2011-09-07 10:40:00,47.38,47.52,47.21,47.23,478000.0,30.4899,30.58,30.3805,30.3933,478000.0
2011-09-07 10:50:00,47.23,47.28,47.15,47.18,407600.0,30.3933,30.4255,30.3419,30.3612,407600.0
2011-09-07 11:00:00,47.18,47.48,47.12,47.39,440700.0,30.3612,30.5542,30.3226,30.4963,440700.0
2011-09-07 11:10:00,47.39,47.55,47.39,47.51,517200.0,30.4963,30.5993,30.4963,30.5735,517200.0
2011-09-07 11:20:00,47.51,47.6,47.46,47.51,386300.0,30.5735,30.6314,30.5414,30.5735,386300.0
2011-09-07 11:30:00,47.51,47.53,47.37,47.41,264900.0,30.5735,30.5864,30.4834,30.5092,264900.0
2011-09-07 11:40:00,47.42,47.51,47.37,47.51,188500.0,30.5156,30.5735,30.4834,30.5735,188500.0
2011-09-07 11:50:00,47.51,47.54,47.42,47.43,187800.0,30.5735,30.5928,30.5156,30.5221,187800.0
2011-09-07 12:00:00,47.44,47.45,47.32,47.36,243800.0,30.5285,30.5349,30.4513,30.477,243800.0
2011-09-07 12:10:00,47.34,47.54,47.34,47.47,280800.0,30.4641,30.5928,30.4641,30.5478,280800.0
2011-09-07 12:20:00,47.47,47.49,47.39,47.45,138700.0,30.5478,30.5607,30.4963,30.5349,138700.0
2011-09-07 12:30:00,47.45,47.77,47.45,47.71,680200.0,30.5349,30.7408,30.5349,30.7022,680200.0
2011-09-07 12:40:00,47.71,47.75,47.64,47.67,305000.0,30.7022,30.728,30.6572,30.6765,305000.0
2011-09-07 12:50:00,47.67,47.77,47.66,47.68,345300.0,30.6765,30.7408,30.6701,30.6829,345300.0
2011-09-07 13:00:00,47.68,47.85,47.66,47.75,337000.0,30.6829,30.7923,30.6701,30.728,337000.0
2011-09-07 13:10:00,47.75,47.84,47.75,47.82,180000.0,30.728,30.7859,30.728,30.773,180000.0
2011-09-07 13:20:00,47.82,47.9,47.77,47.78,353300.0,30.773,30.8245,30.7408,30.7473,353300.0
2011-09-07 13:30:00,47.78,47.79,47.48,47.59,550600.0,30.7473,30.7537,30.5542,30.625,550600.0
2011-09-07 13:40:00,47.59,47.59,47.44,47.49,309500.0,30.625,30.625,30.5285,30.5607,309500.0
2011-09-07 13:50:00,47.48,47.5,47.45,47.46,360500.0,30.5542,30.5671,30.5349,30.5414,360500.0
2011-09-07 14:00:00,47.45,47.47,47.29,47.36,527900.0,30.5349,30.5478,30.432,30.477,527900.0
2011-09-07 14:10:00,47.36,47.47,47.36,47.4,390900.0,30.477,30.5478,30.477,30.5027,390900.0
2011-09-07 14:20:00,47.39,47.45,47.32,47.44,261000.0,30.4963,30.5349,30.4513,30.5285,261000.0
2011-09-07 14:30:00,47.45,47.49,47.4,47.47,181800.0,30.5349,30.5607,30.5027,30.5478,181800.0
2011-09-07 14:40:00,47.46,47.65,47.46,47.57,251600.0,30.5414,30.6636,30.5414,30.6121,251600.0
2011-09-07 14:50:00,47.57,47.75,47.5,47.74,487600.0,30.6121,30.728,30.5671,30.7215,487600.0
2011-09-07 15:00:00,47.74,47.8,47.71,47.8,417000.0,30.7215,30.7602,30.7022,30.7602,417000.0
2011-09-07 15:10:00,47.79,47.84,47.74,47.79,501100.0,30.7537,30.7859,30.7215,30.7537,501100.0
2011-09-07 15:20:00,47.8,47.89,47.79,47.88,613600.0,30.7602,30.8181,30.7537,30.8116,613600.0
2011-09-07 15:30:00,47.89,47.92,47.55,47.69,844500.0,30.8181,30.8374,30.5993,30.6894,844500.0
2011-09-07 15:40:00,47.7,47.94,47.7,47.88,899900.0,30.6958,30.8502,30.6958,30.8116,899900.0
2011-09-07 15:50:00,47.88,48.0,47.76,48.0,1469500.0,30.8116,30.8889,30.7344,30.8889,1469500.0
2011-09-08 09:30:00,47.79,48.4,47.71,48.26,1389100.0,30.7537,31.1463,30.7022,31.0562,1389100.0
2011-09-08 09:40:00,48.26,48.44,48.13,48.14,661800.0,31.0562,31.172,30.9725,30.9789,661800.0
2011-09-08 09:50:00,48.15,48.19,47.62,47.85,779300.0,30.9854,31.0111,30.6443,30.7923,779300.0
2011-09-08 10:00:00,47.86,47.98,47.77,47.91,539000.0,30.7988,30.876,30.7408,30.8309,539000.0
2011-09-08 10:10:00,47.9,48.33,47.87,48.31,576100.0,30.8245,31.1012,30.8052,31.0883,576100.0
2011-09-08 10:20:00,48.31,48.41,48.02,48.27,647400.0,31.0883,31.1527,30.9017,31.0626,647400.0
2011-09-08 10:30:00,48.26,48.46,48.24,48.26,538000.0,31.0562,31.1849,31.0433,31.0562,538000.0
2011-09-08 10:40:00,48.27,48.34,47.94,47.99,490300.0,31.0626,31.1077,30.8502,30.8824,490300.0
2011-09-08 10:50:00,47.99,48.19,47.96,48.09,586300.0,30.8824,31.0111,30.8631,30.9468,586300.0
2011-09-08 11:00:00,48.1,48.22,47.96,48.04,436100.0,30.9532,31.0304,30.8631,30.9146,436100.0
2011-09-08 11:10:00,48.03,48.06,47.87,47.87,411700.0,30.9082,30.9275,30.8052,30.8052,411700.0
2011-09-08 11:20:00,47.88,47.92,47.81,47.83,241600.0,30.8116,30.8374,30.7666,30.7795,241600.0
2011-09-08 11:30:00,47.83,47.97,47.8,47.94,417600.0,30.7795,30.8696,30.7602,30.8502,417600.0
2011-09-08 11:40:00,47.95,47.97,47.83,47.86,412400.0,30.8567,30.8696,30.7795,30.7988,412400.0
2011-09-08 11:50:00,47.85,47.91,47.66,47.74,337500.0,30.7923,30.8309,30.6701,30.7215,337500.0
2011-09-08 12:00:00,47.73,47.83,47.64,47.81,354800.0,30.7151,30.7795,30.6572,30.7666,354800.0
2011-09-08 12:10:00,47.82,47.86,47.77,47.83,80400.0,30.773,30.7988,30.7408,30.7795,80400.0
2011-09-08 12:20:00,47.83,47.9,47.71,47.75,136000.0,30.7795,30.8245,30.7022,30.728,136000.0
2011-09-08 12:30:00,47.74,47.8,47.64,47.74,267500.0,30.7215,30.7602,30.6572,30.7215,267500.0
2011-09-08 12:40:00,47.75,47.8,47.67,47.73,201900.0,30.728,30.7602,30.6765,30.7151,201900.0
2011-09-08 12:50:00,47.72,47.9,47.72,47.85,174600.0,30.7087,30.8245,30.7087,30.7923,174600.0
2011-09-08 13:00:00,47.86,47.91,47.8,47.88,148200.0,30.7988,30.8309,30.7602,30.8116,148200.0
2011-09-08 13:10:00,47.87,47.87,47.7,47.84,202500.0,30.8052,30.8052,30.6958,30.7859,202500.0
2011-09-08 13:20:00,47.83,47.83,47.7,47.78,230600.0,30.7795,30.7795,30.6958,30.7473,230600.0
2011-09-08 13:30:00,47.77,47.9,47.47,47.61,570600.0,30.7408,30.8245,30.5478,30.6379,570600.0
2011-09-08 13:40:00,47.61,47.63,47.28,47.43,639300.0,30.6379,30.6508,30.4255,30.5221,639300.0
2011-09-08 13:50:00,47.44,47.49,47.15,47.46,460000.0,30.5285,30.5607,30.3419,30.5414,460000.0
2011-09-08 14:00:00,47.46,47.46,47.28,47.38,591600.0,30.5414,30.5414,30.4255,30.4899,591600.0
2011-09-08 14:10:00,47.38,47.4,47.18,47.23,320400.0,30.4899,30.5027,30.3612,30.3933,320400.0
2011-09-08 14:20:00,47.23,47.23,46.82,46.97,755200.0,30.3933,30.3933,30.1295,30.226,755200.0
2011-09-08 14:30:00,46.97,47.09,46.89,47.04,423000.0,30.226,30.3033,30.1746,30.2711,423000.0
2011-09-08 14:40:00,47.03,47.16,46.95,46.96,311200.0,30.2646,30.3483,30.2132,30.2196,311200.0
2011-09-08 14:50:00,46.95,47.1,46.85,46.98,386000.0,30.2132,30.3097,30.1488,30.2325,386000.0
2011-09-08 15:00:00,46.98,47.02,46.74,46.93,364600.0,30.2325,30.2582,30.078,30.2003,364600.0
2011-09-08 15:10:00,46.93,46.94,46.73,46.88,266500.0,30.2003,30.2067,30.0716,30.1681,266500.0
2011-09-08 15:20:00,46.88,47.23,46.84,47.23,483700.0,30.1681,30.3933,30.1424,30.3933,483700.0
2011-09-08 15:30:00,47.22,47.41,47.05,47.34,828900.0,30.3869,30.5092,30.2775,30.4641,828900.0
2011-09-08 15:40:00,47.35,47.42,47.17,47.24,622800.0,30.4706,30.5156,30.3547,30.3998,622800.0
2011-09-08 15:50:00,47.25,47.31,47.1,47.12,1153300.0,30.4062,30.4448,30.3097,30.3226,1153300.0
2011-09-09 09:30:00,47.13,47.5,46.75,47.11,990500.0,30.329,30.5671,30.0845,30.3161,990500.0
2011-09-09 09:40:00,47.1,47.67,46.9,47.59,1234400.0,30.3097,30.6765,30.181,30.625,1234400.0
2011-09-09 09:50:00,47.59,47.76,47.31,47.47,800100.0,30.625,30.7344,30.4448,30.5478,800100.0
2011-09-09 10:00:00,47.47,47.79,47.39,47.67,828100.0,30.5478,30.7537,30.4963,30.6765,828100.0
2011-09-09 10:10:00,47.66,47.66,47.2,47.24,629700.0,30.6701,30.6701,30.374,30.3998,629700.0
2011-09-09 10:20:00,47.24,47.48,47.11,47.44,430100.0,30.3998,30.5542,30.3161,30.5285,430100.0
2011-09-09 10:30:00,47.45,47.46,47.18,47.38,391800.0,30.5349,30.5414,30.3612,30.4899,391800.0
2011-09-09 10:40:00,47.37,47.48,47.28,47.47,343700.0,30.4834,30.5542,30.4255,30.5478,343700.0
2011-09-09 10:50:00,47.47,47.5,47.11,47.12,369800.0,30.5478,30.5671,30.3161,30.3226,369800.0
2011-09-09 11:00:00,47.12,47.45,47.1,47.43,339100.0,30.3226,30.5349,30.3097,30.5221,339100.0
2011-09-09 11:10:00,47.43,47.51,47.08,47.39,912900.0,30.5221,30.5735,30.2968,30.4963,912900.0
2011-09-09 11:20:00,47.38,47.38,46.9,46.98,584200.0,30.4899,30.4899,30.181,30.2325,584200.0
2011-09-09 11:30:00,46.97,47.22,46.91,47.17,472200.0,30.226,30.3869,30.1874,30.3547,472200.0
2011-09-09 11:40:00,47.18,47.22,46.84,46.86,598000.0,30.3612,30.3869,30.1424,30.1552,598000.0
2011-09-09 11:50:00,46.87,46.93,46.71,46.74,393300.0,30.1617,30.2003,30.0587,30.078,393300.0
2011-09-09 12:00:00,46.74,46.82,46.47,46.5,393600.0,30.078,30.1295,29.9043,29.9236,393600.0
2011-09-09 12:10:00,46.5,46.69,46.44,46.67,371200.0,29.9236,30.0458,29.885,30.033,371200.0
2011-09-09 12:20:00,46.66,46.87,46.65,46.73,256600.0,30.0265,30.1617,30.0201,30.0716,256600.0
2011-09-09 12:30:00,46.74,46.8,46.47,46.58,259600.0,30.078,30.1166,29.9043,29.9751,259600.0
2011-09-09 12:40:00,46.59,46.68,46.49,46.63,201000.0,29.9815,30.0394,29.9171,30.0072,201000.0
2011-09-09 12:50:00,46.64,46.89,46.57,46.77,294400.0,30.0137,30.1746,29.9686,30.0973,294400.0
2011-09-09 13:00:00,46.78,46.82,46.63,46.77,243500.0,30.1038,30.1295,30.0072,30.0973,243500.0
2011-09-09 13:10:00,46.76,46.93,46.7,46.72,240300.0,30.0909,30.2003,30.0523,30.0652,240300.0
2011-09-09 13:20:00,46.72,46.79,46.56,46.61,345600.0,30.0652,30.1102,29.9622,29.9944,345600.0
2011-09-09 13:30:00,46.62,46.64,46.44,46.55,232800.0,30.0008,30.0137,29.885,29.9558,232800.0
2011-09-09 13:40:00,46.55,46.65,46.46,46.46,215100.0,29.9558,30.0201,29.8978,29.8978,215100.0
2011-09-09 13:50:00,46.46,46.56,46.37,46.47,285700.0,29.8978,29.9622,29.8399,29.9043,285700.0
2011-09-09 14:00:00,46.48,46.6,46.42,46.56,185900.0,29.9107,29.9879,29.8721,29.9622,185900.0
2011-09-09 14:10:00,46.57,46.58,46.23,46.3,376700.0,29.9686,29.9751,29.7498,29.7949,376700.0
2011-09-09 14:20:00,46.29,46.44,46.11,46.14,256800.0,29.7884,29.885,29.6726,29.6919,256800.0
2011-09-09 14:30:00,46.13,46.28,46.05,46.22,308400.0,29.6855,29.782,29.634,29.7434,308400.0
2011-09-09 14:40:00,46.22,46.44,46.15,46.15,218700.0,29.7434,29.885,29.6983,29.6983,218700.0
2011-09-09 14:50:00,46.15,46.22,46.05,46.15,293000.0,29.6983,29.7434,29.634,29.6983,293000.0
2011-09-09 15:00:00,46.15,46.21,45.97,46.15,440300.0,29.6983,29.737,29.5825,29.6983,440300.0
2011-09-09 15:10:00,46.15,46.31,46.02,46.27,414600.0,29.6983,29.8013,29.6147,29.7756,414600.0
2011-09-09 15:20:00,46.26,46.29,46.03,46.11,295300.0,29.7691,29.7884,29.6211,29.6726,295300.0
2011-09-09 15:30:00,46.1,46.45,46.06,46.45,483900.0,29.6662,29.8914,29.6404,29.8914,483900.0
2011-09-09 15:40:00,46.45,46.58,46.35,46.52,929300.0,29.8914,29.9751,29.8271,29.9364,929300.0
2011-09-09 15:50:00,46.53,46.67,46.48,46.61,1081300.0,29.9429,30.033,29.9107,29.9944,1081300.0
2011-09-12 09:30:00,45.61,46.49,45.58,46.3,1066800.0,29.3508,29.9171,29.3315,29.7949,1066800.0
2011-09-12 09:40:00,46.31,46.98,46.22,46.95,1147200.0,29.8013,30.2325,29.7434,30.2132,1147200.0
2011-09-12 09:50:00,46.95,47.56,46.85,47.28,1057400.0,30.2132,30.6057,30.1488,30.4255,1057400.0
2011-09-12 10:00:00,47.3,47.44,47.02,47.21,759200.0,30.4384,30.5285,30.2582,30.3805,759200.0
2011-09-12 10:10:00,47.22,47.25,46.68,46.71,642200.0,30.3869,30.4062,30.0394,30.0587,642200.0
2011-09-12 10:20:00,46.72,46.97,46.5,46.59,575800.0,30.0652,30.226,29.9236,29.9815,575800.0
2011-09-12 10:30:00,46.6,46.91,46.55,46.85,512900.0,29.9879,30.1874,29.9558,30.1488,512900.0
2011-09-12 10:40:00,46.86,46.88,46.5,46.64,411200.0,30.1552,30.1681,29.9236,30.0137,411200.0
2011-09-12 10:50:00,46.63,46.72,46.4,46.45,319100.0,30.0072,30.0652,29.8592,29.8914,319100.0
2011-09-12 11:00:00,46.44,46.6,46.35,46.58,231100.0,29.885,29.9879,29.8271,29.9751,231100.0
2011-09-12 11:10:00,46.57,46.82,46.51,46.82,347000.0,29.9686,30.1295,29.93,30.1295,347000.0
2011-09-12 11:20:00,46.81,46.98,46.77,46.9,401400.0,30.1231,30.2325,30.0973,30.181,401400.0
2011-09-12 11:30:00,46.88,47.24,46.77,47.23,456500.0,30.1681,30.3998,30.0973,30.3933,456500.0
2011-09-12 11:40:00,47.24,47.27,46.95,46.97,353600.0,30.3998,30.4191,30.2132,30.226,353600.0
2011-09-12 11:50:00,46.97,47.07,46.82,46.89,201400.0,30.226,30.2904,30.1295,30.1746,201400.0
2011-09-12 12:00:00,46.88,47.15,46.88,47.04,279900.0,30.1681,30.3419,30.1681,30.2711,279900.0
2011-09-12 12:10:00,47.04,47.15,46.91,47.01,271100.0,30.2711,30.3419,30.1874,30.2518,271100.0
2011-09-12 12:20:00,47.01,47.35,46.98,47.35,308700.0,30.2518,30.4706,30.2325,30.4706,308700.0
2011-09-12 12:30:00,47.34,47.35,46.96,47.02,244000.0,30.4641,30.4706,30.2196,30.2582,244000.0
2011-09-12 12:40:00,47.01,47.09,46.88,46.95,260800.0,30.2518,30.3033,30.1681,30.2132,260800.0
2011-09-12 12:50:00,46.95,47.13,46.94,47.13,230000.0,30.2132,30.329,30.2067,30.329,230000.0
2011-09-12 13:00:00,47.12,47.26,46.93,47.0,285200.0,30.3226,30.4127,30.2003,30.2453,285200.0
2011-09-12 13:10:00,46.99,47.14,46.9,46.95,274300.0,30.2389,30.3354,30.181,30.2132,274300.0
2011-09-12 13:20:00,46.94,46.97,46.85,46.86,204200.0,30.2067,30.226,30.1488,30.1552,204200.0
2011-09-12 13:30:00,46.87,46.87,46.43,46.5,384000.0,30.1617,30.1617,29.8785,29.9236,384000.0
2011-09-12 13:40:00,46.49,46.81,46.41,46.75,300800.0,29.9171,30.1231,29.8657,30.0845,300800.0
2011-09-12 13:50:00,46.74,46.88,46.62,46.7,158900.0,30.078,30.1681,30.0008,30.0523,158900.0
2011-09-12 14:00:00,46.7,46.73,46.4,46.49,238700.0,30.0523,30.0716,29.8592,29.9171,238700.0
2011-09-12 14:10:00,46.48,46.51,46.3,46.34,304900.0,29.9107,29.93,29.7949,29.8206,304900.0
2011-09-12 14:20:00,46.33,46.59,46.3,46.5,273600.0,29.8142,29.9815,29.7949,29.9236,273600.0
2011-09-12 14:30:00,46.52,46.99,46.46,46.81,550400.0,29.9364,30.2389,29.8978,30.1231,550400.0
2011-09-12 14:40:00,46.82,47.16,46.8,46.9,444100.0,30.1295,30.3483,30.1166,30.181,444100.0
2011-09-12 14:50:00,46.9,46.91,46.53,46.59,292900.0,30.181,30.1874,29.9429,29.9815,292900.0
2011-09-12 15:00:00,46.59,46.71,46.44,46.48,415300.0,29.9815,30.0587,29.885,29.9107,415300.0
2011-09-12 15:10:00,46.48,46.74,46.43,46.59,232100.0,29.9107,30.078,29.8785,29.9815,232100.0
2011-09-12 15:20:00,46.59,46.96,46.47,46.86,434400.0,29.9815,30.2196,29.9043,30.1552,434400.0
2011-09-12 15:30:00,46.86,47.1,46.83,47.1,696300.0,30.1552,30.3097,30.1359,30.3097,696300.0
2011-09-12 15:40:00,47.09,47.28,47.01,47.17,585600.0,30.3033,30.4255,30.2518,30.3547,585600.0
2011-09-12 15:50:00,47.17,47.55,47.15,47.51,994500.0,30.3547,30.5993,30.3419,30.5735,994500.0
2011-09-13 09:30:00,47.63,47.78,46.94,46.99,954900.0,30.6508,30.7473,30.2067,30.2389,954900.0
2011-09-13 09:40:00,46.99,47.54,46.9,47.42,831100.0,30.2389,30.5928,30.181,30.5156,831100.0
2011-09-13 09:50:00,47.43,47.73,47.37,47.69,667800.0,30.5221,30.7151,30.4834,30.6894,667800.0
2011-09-13 10:00:00,47.69,47.82,47.45,47.62,726800.0,30.6894,30.773,30.5349,30.6443,726800.0
2011-09-13 10:10:00,47.62,47.65,47.37,47.4,569400.0,30.6443,30.6636,30.4834,30.5027,569400.0
2011-09-13 10:20:00,47.4,47.68,47.38,47.57,474500.0,30.5027,30.6829,30.4899,30.6121,474500.0
2011-09-13 10:30:00,47.58,47.71,47.41,47.55,777000.0,30.6186,30.7022,30.5092,30.5993,777000.0
2011-09-13 10:40:00,47.56,47.65,47.41,47.56,504200.0,30.6057,30.6636,30.5092,30.6057,504200.0
2011-09-13 10:50:00,47.55,47.65,47.3,47.44,494400.0,30.5993,30.6636,30.4384,30.5285,494400.0
2011-09-13 11:00:00,47.43,47.52,47.25,47.34,504400.0,30.5221,30.58,30.4062,30.4641,504400.0
2011-09-13 11:10:00,47.34,47.46,47.27,47.31,351500.0,30.4641,30.5414,30.4191,30.4448,351500.0
2011-09-13 11:20:00,47.29,47.36,47.18,47.36,275500.0,30.432,30.477,30.3612,30.477,275500.0
2011-09-13 11:30:00,47.36,47.53,47.22,47.52,298200.0,30.477,30.5864,30.3869,30.58,298200.0
2011-09-13 11:40:00,47.51,47.6,47.42,47.52,327100.0,30.5735,30.6314,30.5156,30.58,327100.0
2011-09-13 11:50:00,47.5,47.66,47.46,47.62,363000.0,30.5671,30.6701,30.5414,30.6443,363000.0
2011-09-13 12:00:00,47.62,47.75,47.47,47.73,411300.0,30.6443,30.728,30.5478,30.7151,411300.0
2011-09-13 12:10:00,47.72,47.79,47.63,47.7,219600.0,30.7087,30.7537,30.6508,30.6958,219600.0
2011-09-13 12:20:00,47.7,47.74,47.56,47.68,213800.0,30.6958,30.7215,30.6057,30.6829,213800.0
2011-09-13 12:30:00,47.67,47.8,47.6,47.78,178200.0,30.6765,30.7602,30.6314,30.7473,178200.0
2011-09-13 12:40:00,47.77,47.89,47.69,47.77,271000.0,30.7408,30.8181,30.6894,30.7408,271000.0
2011-09-13 12:50:00,47.76,47.89,47.66,47.79,141900.0,30.7344,30.8181,30.6701,30.7537,141900.0
2011-09-13 13:00:00,47.79,47.96,47.79,47.86,223700.0,30.7537,30.8631,30.7537,30.7988,223700.0
2011-09-13 13:10:00,47.85,47.94,47.77,47.86,203200.0,30.7923,30.8502,30.7408,30.7988,203200.0
2011-09-13 13:20:00,47.85,47.89,47.8,47.83,145500.0,30.7923,30.8181,30.7602,30.7795,145500.0
2011-09-13 13:30:00,47.83,47.9,47.8,47.84,200200.0,30.7795,30.8245,30.7602,30.7859,200200.0
2011-09-13 13:40:00,47.84,47.97,47.79,47.95,213900.0,30.7859,30.8696,30.7537,30.8567,213900.0
2011-09-13 13:50:00,47.94,48.0,47.89,47.97,375800.0,30.8502,30.8889,30.8181,30.8696,375800.0
2011-09-13 14:00:00,47.96,48.0,47.92,47.96,293500.0,30.8631,30.8889,30.8374,30.8631,293500.0
2011-09-13 14:10:00,47.95,47.99,47.86,47.86,288500.0,30.8567,30.8824,30.7988,30.7988,288500.0
2011-09-13 14:20:00,47.85,48.08,47.85,48.06,627500.0,30.7923,30.9403,30.7923,30.9275,627500.0
2011-09-13 14:30:00,48.06,48.07,47.93,47.95,243500.0,30.9275,30.9339,30.8438,30.8567,243500.0
2011-09-13 14:40:00,47.95,48.01,47.74,47.76,311600.0,30.8567,30.8953,30.7215,30.7344,311600.0
2011-09-13 14:50:00,47.76,47.87,47.71,47.8,499600.0,30.7344,30.8052,30.7022,30.7602,499600.0
2011-09-13 15:00:00,47.79,47.95,47.77,47.85,387200.0,30.7537,30.8567,30.7408,30.7923,387200.0
2011-09-13 15:10:00,47.84,47.93,47.63,47.63,394400.0,30.7859,30.8438,30.6508,30.6508,394400.0
2011-09-13 15:20:00,47.63,47.82,47.55,47.81,375200.0,30.6508,30.773,30.5993,30.7666,375200.0
2011-09-13 15:30:00,47.82,47.92,47.74,47.82,438400.0,30.773,30.8374,30.7215,30.773,438400.0
2011-09-13 15:40:00,47.82,48.06,47.74,48.01,565300.0,30.773,30.9275,30.7215,30.8953,565300.0
2011-09-13 15:50:00,48.02,48.05,47.88,47.88,855800.0,30.9017,30.921,30.8116,30.8116,855800.0
2011-09-14 09:30:00,48.31,48.31,47.74,48.05,798900.0,31.0883,31.0883,30.7215,30.921,798900.0
2011-09-14 09:40:00,48.04,48.4,47.91,48.16,942500.0,30.9146,31.1463,30.8309,30.9918,942500.0
2011-09-14 09:50:00,48.16,48.25,48.01,48.05,548700.0,30.9918,31.0497,30.8953,30.921,548700.0
2011-09-14 10:00:00,48.06,48.13,47.9,47.96,525900.0,30.9275,30.9725,30.8245,30.8631,525900.0
2011-09-14 10:10:00,47.95,48.07,47.52,47.57,788800.0,30.8567,30.9339,30.58,30.6121,788800.0
2011-09-14 10:20:00,47.56,47.77,47.37,47.56,1088300.0,30.6057,30.7408,30.4834,30.6057,1088300.0
2011-09-14 10:30:00,47.56,47.85,47.46,47.85,796300.0,30.6057,30.7923,30.5414,30.7923,796300.0
2011-09-14 10:40:00,47.86,47.87,47.57,47.65,531300.0,30.7988,30.8052,30.6121,30.6636,531300.0
2011-09-14 10:50:00,47.64,47.92,47.59,47.9,455000.0,30.6572,30.8374,30.625,30.8245,455000.0
2011-09-14 11:00:00,47.89,48.03,47.72,47.97,476800.0,30.8181,30.9082,30.7087,30.8696,476800.0
2011-09-14 11:10:00,47.97,48.1,47.91,47.96,406200.0,30.8696,30.9532,30.8309,30.8631,406200.0
2011-09-14 11:20:00,47.95,48.25,47.95,48.23,509000.0,30.8567,31.0497,30.8567,31.0369,509000.0
2011-09-14 11:30:00,48.22,48.3,48.05,48.28,531300.0,31.0304,31.0819,30.921,31.069,531300.0
2011-09-14 11:40:00,48.27,48.3,48.14,48.28,382000.0,31.0626,31.0819,30.9789,31.069,382000.0
2011-09-14 11:50:00,48.28,48.43,48.23,48.43,507400.0,31.069,31.1656,31.0369,31.1656,507400.0
2011-09-14 12:00:00,48.43,48.47,48.31,48.37,461500.0,31.1656,31.1913,31.0883,31.127,461500.0
2011-09-14 12:10:00,48.37,48.39,48.13,48.14,306500.0,31.127,31.1398,30.9725,30.9789,306500.0
2011-09-14 12:20:00,48.14,48.24,48.1,48.22,178300.0,30.9789,31.0433,30.9532,31.0304,178300.0
2011-09-14 12:30:00,48.23,48.34,48.19,48.32,283600.0,31.0369,31.1077,31.0111,31.0948,283600.0
2011-09-14 12:40:00,48.32,48.35,48.16,48.17,237800.0,31.0948,31.1141,30.9918,30.9983,237800.0
2011-09-14 12:50:00,48.16,48.26,48.08,48.2,282300.0,30.9918,31.0562,30.9403,31.0176,282300.0
2011-09-14 13:00:00,48.2,48.28,48.16,48.17,218300.0,31.0176,31.069,30.9918,30.9983,218300.0
2011-09-14 13:10:00,48.16,48.28,48.15,48.28,215500.0,30.9918,31.069,30.9854,31.069,215500.0
2011-09-14 13:20:00,48.29,48.32,48.1,48.18,216900.0,31.0755,31.0948,30.9532,31.0047,216900.0
2011-09-14 13:30:00,48.18,48.36,48.15,48.34,261800.0,31.0047,31.1205,30.9854,31.1077,261800.0
2011-09-14 13:40:00,48.34,48.42,48.26,48.34,270400.0,31.1077,31.1591,31.0562,31.1077,270400.0
2011-09-14 13:50:00,48.33,48.38,48.1,48.2,418500.0,31.1012,31.1334,30.9532,31.0176,418500.0
2011-09-14 14:00:00,48.2,48.35,48.13,48.29,352100.0,31.0176,31.1141,30.9725,31.0755,352100.0
2011-09-14 14:10:00,48.29,48.41,48.2,48.37,304500.0,31.0755,31.1527,31.0176,31.127,304500.0
2011-09-14 14:20:00,48.37,48.41,48.24,48.25,235100.0,31.127,31.1527,31.0433,31.0497,235100.0
2011-09-14 14:30:00,48.26,48.3,48.21,48.26,277500.0,31.0562,31.0819,31.024,31.0562,277500.0
2011-09-14 14:40:00,48.26,48.39,48.26,48.36,249400.0,31.0562,31.1398,31.0562,31.1205,249400.0
2011-09-14 14:50:00,48.35,48.47,48.29,48.4,463000.0,31.1141,31.1913,31.0755,31.1463,463000.0
2011-09-14 15:00:00,48.39,48.46,48.38,48.41,244000.0,31.1398,31.1849,31.1334,31.1527,244000.0
2011-09-14 15:10:00,48.4,48.48,48.36,48.45,362900.0,31.1463,31.1977,31.1205,31.1784,362900.0
2011-09-14 15:20:00,48.46,48.5,48.39,48.43,622700.0,31.1849,31.2106,31.1398,31.1656,622700.0
2011-09-14 15:30:00,48.43,48.46,48.28,48.28,456500.0,31.1656,31.1849,31.069,31.069,456500.0
2011-09-14 15:40:00,48.28,48.3,47.76,47.83,875400.0,31.069,31.0819,30.7344,30.7795,875400.0
2011-09-14 15:50:00,47.84,47.85,47.53,47.54,1571700.0,30.7859,30.7923,30.5864,30.5928,1571700.0
2011-09-15 09:30:00,47.94,47.96,47.14,47.55,1102400.0,30.8502,30.8631,30.3354,30.5993,1102400.0
2011-09-15 09:40:00,47.52,47.64,47.25,47.56,904800.0,30.58,30.6572,30.4062,30.6057,904800.0
2011-09-15 09:50:00,47.58,47.78,47.44,47.55,647400.0,30.6186,30.7473,30.5285,30.5993,647400.0
2011-09-15 10:00:00,47.58,47.9,47.5,47.88,619100.0,30.6186,30.8245,30.5671,30.8116,619100.0
2011-09-15 10:10:00,47.87,47.88,47.4,47.46,627600.0,30.8052,30.8116,30.5027,30.5414,627600.0
2011-09-15 10:20:00,47.46,47.48,47.05,47.05,778900.0,30.5414,30.5542,30.2775,30.2775,778900.0
2011-09-15 10:30:00,47.05,47.16,46.88,46.93,807500.0,30.2775,30.3483,30.1681,30.2003,807500.0
2011-09-15 10:40:00,46.94,47.23,46.85,47.18,634600.0,30.2067,30.3933,30.1488,30.3612,634600.0
2011-09-15 10:50:00,47.17,47.24,46.85,46.97,552700.0,30.3547,30.3998,30.1488,30.226,552700.0
2011-09-15 11:00:00,46.97,47.24,46.76,47.24,347400.0,30.226,30.3998,30.0909,30.3998,347400.0
2011-09-15 11:10:00,47.24,47.46,47.22,47.38,408500.0,30.3998,30.5414,30.3869,30.4899,408500.0
2011-09-15 11:20:00,47.38,47.5,47.3,47.5,270600.0,30.4899,30.5671,30.4384,30.5671,270600.0
2011-09-15 11:30:00,47.5,47.78,47.49,47.78,526500.0,30.5671,30.7473,30.5607,30.7473,526500.0
2011-09-15 11:40:00,47.78,47.78,47.63,47.67,326600.0,30.7473,30.7473,30.6508,30.6765,326600.0
2011-09-15 11:50:00,47.68,47.71,47.53,47.68,231400.0,30.6829,30.7022,30.5864,30.6829,231400.0
2011-09-15 12:00:00,47.68,47.75,47.57,47.74,419900.0,30.6829,30.728,30.6121,30.7215,419900.0
2011-09-15 12:10:00,47.74,47.82,47.68,47.79,429600.0,30.7215,30.773,30.6829,30.7537,429600.0
2011-09-15 12:20:00,47.79,47.8,47.69,47.74,171000.0,30.7537,30.7602,30.6894,30.7215,171000.0
2011-09-15 12:30:00,47.74,47.87,47.69,47.82,262800.0,30.7215,30.8052,30.6894,30.773,262800.0
2011-09-15 12:40:00,47.81,47.87,47.79,47.85,158800.0,30.7666,30.8052,30.7537,30.7923,158800.0
2011-09-15 12:50:00,47.85,47.88,47.8,47.87,187600.0,30.7923,30.8116,30.7602,30.8052,187600.0
2011-09-15 13:00:00,47.86,47.94,47.83,47.93,280400.0,30.7988,30.8502,30.7795,30.8438,280400.0
2011-09-15 13:10:00,47.92,47.95,47.81,47.83,166900.0,30.8374,30.8567,30.7666,30.7795,166900.0
2011-09-15 13:20:00,47.83,47.89,47.72,47.72,209300.0,30.7795,30.8181,30.7087,30.7087,209300.0
2011-09-15 13:30:00,47.72,47.79,47.6,47.65,172800.0,30.7087,30.7537,30.6314,30.6636,172800.0
2011-09-15 13:40:00,47.65,47.79,47.62,47.66,165900.0,30.6636,30.7537,30.6443,30.6701,165900.0
2011-09-15 13:50:00,47.66,47.7,47.56,47.62,259400.0,30.6701,30.6958,30.6057,30.6443,259400.0
2011-09-15 14:00:00,47.62,47.76,47.62,47.7,242200.0,30.6443,30.7344,30.6443,30.6958,242200.0
2011-09-15 14:10:00,47.7,47.79,47.63,47.67,293600.0,30.6958,30.7537,30.6508,30.6765,293600.0
2011-09-15 14:20:00,47.67,47.67,47.5,47.58,202100.0,30.6765,30.6765,30.5671,30.6186,202100.0
2011-09-15 14:30:00,47.58,47.75,47.58,47.72,278200.0,30.6186,30.728,30.6186,30.7087,278200.0
2011-09-15 14:40:00,47.74,47.79,47.67,47.72,177300.0,30.7215,30.7537,30.6765,30.7087,177300.0
2011-09-15 14:50:00,47.72,47.85,47.67,47.82,286400.0,30.7087,30.7923,30.6765,30.773,286400.0
2011-09-15 15:00:00,47.82,47.88,47.77,47.78,367100.0,30.773,30.8116,30.7408,30.7473,367100.0
2011-09-15 15:10:00,47.78,47.79,47.5,47.5,337600.0,30.7473,30.7537,30.5671,30.5671,337600.0
2011-09-15 15:20:00,47.51,47.57,47.39,47.45,326300.0,30.5735,30.6121,30.4963,30.5349,326300.0
2011-09-15 15:30:00,47.45,47.63,47.41,47.59,327600.0,30.5349,30.6508,30.5092,30.625,327600.0
2011-09-15 15:40:00,47.59,47.73,47.51,47.6,561100.0,30.625,30.7151,30.5735,30.6314,561100.0
2011-09-15 15:50:00,47.6,47.66,47.51,47.65,614000.0,30.6314,30.6701,30.5735,30.6636,614000.0
2011-09-16 09:30:00,47.94,47.94,47.35,47.36,572400.0,30.8502,30.8502,30.4706,30.477,572400.0
2011-09-16 09:40:00,47.36,47.62,47.24,47.57,727100.0,30.477,30.6443,30.3998,30.6121,727100.0
2011-09-16 09:50:00,47.56,47.8,47.53,47.58,632300.0,30.6057,30.7602,30.5864,30.6186,632300.0
2011-09-16 10:00:00,47.57,47.66,47.49,47.58,371400.0,30.6121,30.6701,30.5607,30.6186,371400.0
2011-09-16 10:10:00,47.59,47.66,47.45,47.46,402500.0,30.625,30.6701,30.5349,30.5414,402500.0
2011-09-16 10:20:00,47.46,47.48,47.28,47.38,634900.0,30.5414,30.5542,30.4255,30.4899,634900.0
2011-09-16 10:30:00,47.37,47.48,47.08,47.09,626400.0,30.4834,30.5542,30.2968,30.3033,626400.0
2011-09-16 10:40:00,47.09,47.29,47.08,47.17,505300.0,30.3033,30.432,30.2968,30.3547,505300.0
2011-09-16 10:50:00,47.16,47.2,46.97,47.16,615000.0,30.3483,30.374,30.226,30.3483,615000.0
2011-09-16 11:00:00,47.13,47.35,47.13,47.3,325600.0,30.329,30.4706,30.329,30.4384,325600.0
2011-09-16 11:10:00,47.3,47.36,47.13,47.16,297400.0,30.4384,30.477,30.329,30.3483,297400.0
2011-09-16 11:20:00,47.16,47.17,46.98,47.09,427400.0,30.3483,30.3547,30.2325,30.3033,427400.0
2011-09-16 11:30:00,47.09,47.26,46.98,47.24,470800.0,30.3033,30.4127,30.2325,30.3998,470800.0
2011-09-16 11:40:00,47.24,47.35,47.1,47.2,325800.0,30.3998,30.4706,30.3097,30.374,325800.0
2011-09-16 11:50:00,47.2,47.31,47.16,47.28,162500.0,30.374,30.4448,30.3483,30.4255,162500.0
2011-09-16 12:00:00,47.29,47.33,47.23,47.28,164800.0,30.432,30.4577,30.3933,30.4255,164800.0
2011-09-16 12:10:00,47.28,47.33,47.27,47.29,96200.0,30.4255,30.4577,30.4191,30.432,96200.0
2011-09-16 12:20:00,47.3,47.35,47.21,47.32,185700.0,30.4384,30.4706,30.3805,30.4513,185700.0
2011-09-16 12:30:00,47.32,47.55,47.3,47.54,317700.0,30.4513,30.5993,30.4384,30.5928,317700.0
2011-09-16 12:40:00,47.55,47.6,47.48,47.53,254600.0,30.5993,30.6314,30.5542,30.5864,254600.0
2011-09-16 12:50:00,47.54,47.61,47.5,47.54,198000.0,30.5928,30.6379,30.5671,30.5928,198000.0
2011-09-16 13:00:00,47.53,47.55,47.3,47.31,205000.0,30.5864,30.5993,30.4384,30.4448,205000.0
2011-09-16 13:10:00,47.31,47.41,47.3,47.32,159600.0,30.4448,30.5092,30.4384,30.4513,159600.0
2011-09-16 13:20:00,47.32,47.4,47.26,47.27,194400.0,30.4513,30.5027,30.4127,30.4191,194400.0
2011-09-16 13:30:00,47.28,47.34,47.11,47.25,344500.0,30.4255,30.4641,30.3161,30.4062,344500.0
2011-09-16 13:40:00,47.25,47.35,47.22,47.22,185100.0,30.4062,30.4706,30.3869,30.3869,185100.0
2011-09-16 13:50:00,47.23,47.36,47.2,47.32,253300.0,30.3933,30.477,30.374,30.4513,253300.0
2011-09-16 14:00:00,47.33,47.59,47.33,47.53,363500.0,30.4577,30.625,30.4577,30.5864,363500.0
2011-09-16 14:10:00,47.54,47.64,47.49,47.59,298300.0,30.5928,30.6572,30.5607,30.625,298300.0
2011-09-16 14:20:00,47.59,47.68,47.57,47.65,315100.0,30.625,30.6829,30.6121,30.6636,315100.0
2011-09-16 14:30:00,47.66,47.81,47.64,47.81,368000.0,30.6701,30.7666,30.6572,30.7666,368000.0
2011-09-16 14:40:00,47.81,47.82,47.7,47.81,299600.0,30.7666,30.773,30.6958,30.7666,299600.0
2011-09-16 14:50:00,47.81,47.91,47.76,47.91,425600.0,30.7666,30.8309,30.7344,30.8309,425600.0
2011-09-16 15:00:00,47.92,47.95,47.82,47.84,459100.0,30.8374,30.8567,30.773,30.7859,459100.0
2011-09-16 15:10:00,47.84,47.89,47.82,47.88,248300.0,30.7859,30.8181,30.773,30.8116,248300.0
2011-09-16 15:20:00,47.88,47.91,47.65,47.66,582900.0,30.8116,30.8309,30.6636,30.6701,582900.0
2011-09-16 15:30:00,47.65,47.8,47.64,47.71,687400.0,30.6636,30.7602,30.6572,30.7022,687400.0
2011-09-16 15:40:00,47.71,47.91,47.67,47.9,790100.0,30.7022,30.8309,30.6765,30.8245,790100.0
2011-09-16 15:50:00,47.9,47.92,47.38,47.45,1788300.0,30.8245,30.8374,30.4899,30.5349,1788300.0
2011-09-19 09:30:00,46.53,46.89,46.51,46.75,898400.0,29.9429,30.1746,29.93,30.0845,898400.0
2011-09-19 09:40:00,46.74,47.13,46.61,47.02,1049700.0,30.078,30.329,29.9944,30.2582,1049700.0
2011-09-19 09:50:00,47.01,47.23,46.92,47.15,782400.0,30.2518,30.3933,30.1939,30.3419,782400.0
2011-09-19 10:00:00,47.14,47.25,46.96,47.0,692200.0,30.3354,30.4062,30.2196,30.2453,692200.0
2011-09-19 10:10:00,46.99,47.07,46.86,46.99,652500.0,30.2389,30.2904,30.1552,30.2389,652500.0
2011-09-19 10:20:00,46.98,47.0,46.88,46.9,523300.0,30.2325,30.2453,30.1681,30.181,523300.0
2011-09-19 10:30:00,46.9,47.05,46.86,46.98,427700.0,30.181,30.2775,30.1552,30.2325,427700.0
2011-09-19 10:40:00,46.98,47.01,46.82,46.99,388700.0,30.2325,30.2518,30.1295,30.2389,388700.0
2011-09-19 10:50:00,46.98,47.07,46.91,47.01,300800.0,30.2325,30.2904,30.1874,30.2518,300800.0
2011-09-19 11:00:00,47.01,47.39,47.0,47.38,471000.0,30.2518,30.4963,30.2453,30.4899,471000.0
2011-09-19 11:10:00,47.38,47.74,47.3,47.74,669300.0,30.4899,30.7215,30.4384,30.7215,669300.0
2011-09-19 11:20:00,47.74,47.98,47.73,47.77,644600.0,30.7215,30.876,30.7151,30.7408,644600.0
2011-09-19 11:30:00,47.77,47.99,47.72,47.97,531600.0,30.7408,30.8824,30.7087,30.8696,531600.0
2011-09-19 11:40:00,47.96,48.17,47.88,48.14,526500.0,30.8631,30.9983,30.8116,30.9789,526500.0
2011-09-19 11:50:00,48.15,48.2,48.0,48.19,444600.0,30.9854,31.0176,30.8889,31.0111,444600.0
2011-09-19 12:00:00,48.18,48.43,48.15,48.34,657500.0,31.0047,31.1656,30.9854,31.1077,657500.0
2011-09-19 12:10:00,48.35,48.38,48.04,48.15,454000.0,31.1141,31.1334,30.9146,30.9854,454000.0
2011-09-19 12:20:00,48.14,48.18,48.05,48.1,272300.0,30.9789,31.0047,30.921,30.9532,272300.0
2011-09-19 12:30:00,48.11,48.24,48.08,48.15,178700.0,30.9596,31.0433,30.9403,30.9854,178700.0
2011-09-19 12:40:00,48.16,48.25,48.06,48.08,177700.0,30.9918,31.0497,30.9275,30.9403,177700.0
2011-09-19 12:50:00,48.07,48.08,47.94,48.05,287400.0,30.9339,30.9403,30.8502,30.921,287400.0
2011-09-19 13:00:00,48.04,48.13,47.98,48.13,170500.0,30.9146,30.9725,30.876,30.9725,170500.0
2011-09-19 13:10:00,48.13,48.15,47.87,47.89,264400.0,30.9725,30.9854,30.8052,30.8181,264400.0
2011-09-19 13:20:00,47.89,48.02,47.89,48.0,155200.0,30.8181,30.9017,30.8181,30.8889,155200.0
2011-09-19 13:30:00,48.0,48.08,47.9,47.97,210800.0,30.8889,30.9403,30.8245,30.8696,210800.0
2011-09-19 13:40:00,47.97,48.23,47.96,48.18,271100.0,30.8696,31.0369,30.8631,31.0047,271100.0
2011-09-19 13:50:00,48.18,48.2,48.11,48.15,149800.0,31.0047,31.0176,30.9596,30.9854,149800.0
2011-09-19 14:00:00,48.15,48.16,47.9,48.04,271700.0,30.9854,30.9918,30.8245,30.9146,271700.0
2011-09-19 14:10:00,48.04,48.19,48.03,48.14,224500.0,30.9146,31.0111,30.9082,30.9789,224500.0
2011-09-19 14:20:00,48.14,48.16,48.04,48.08,225100.0,30.9789,30.9918,30.9146,30.9403,225100.0
2011-09-19 14:30:00,48.09,48.26,48.05,48.25,180400.0,30.9468,31.0562,30.921,31.0497,180400.0
2011-09-19 14:40:00,48.26,48.39,48.23,48.37,343100.0,31.0562,31.1398,31.0369,31.127,343100.0
2011-09-19 14:50:00,48.39,48.44,48.08,48.12,430200.0,31.1398,31.172,30.9403,30.9661,430200.0
2011-09-19 15:00:00,48.13,48.17,48.03,48.06,454800.0,30.9725,30.9983,30.9082,30.9275,454800.0
2011-09-19 15:10:00,48.07,48.42,48.01,48.37,462600.0,30.9339,31.1591,30.8953,31.127,462600.0
2011-09-19 15:20:00,48.38,48.7,48.34,48.7,1392800.0,31.1334,31.3393,31.1077,31.3393,1392800.0
2011-09-19 15:30:00,48.69,49.25,48.68,49.2,2003800.0,31.3329,31.6933,31.3264,31.6611,2003800.0
2011-09-19 15:40:00,49.2,49.5,49.16,49.45,1733700.0,31.6611,31.8541,31.6353,31.822,1733700.0
2011-09-19 15:50:00,49.45,49.46,49.17,49.2,2097600.0,31.822,31.8284,31.6418,31.6611,2097600.0
2011-09-20 09:30:00,49.27,49.85,49.08,49.5,2052700.0,31.7061,32.0794,31.5839,31.8541,2052700.0
2011-09-20 09:40:00,49.51,49.67,49.23,49.6,1213400.0,31.8606,31.9635,31.6804,31.9185,1213400.0
2011-09-20 09:50:00,49.59,49.92,49.49,49.92,1111700.0,31.912,32.1244,31.8477,32.1244,1111700.0
2011-09-20 10:00:00,49.91,50.32,49.87,49.94,2679500.0,32.118,32.3818,32.0922,32.1373,2679500.0
2011-09-20 10:10:00,49.96,50.27,49.81,50.26,934900.0,32.1502,32.3496,32.0536,32.3432,934900.0
2011-09-20 10:20:00,50.27,50.47,50.11,50.11,898200.0,32.3496,32.4783,32.2467,32.2467,898200.0
2011-09-20 10:30:00,50.11,50.44,49.93,50.37,906800.0,32.2467,32.459,32.1308,32.414,906800.0
2011-09-20 10:40:00,50.38,50.49,50.35,50.46,559100.0,32.4204,32.4912,32.4011,32.4719,559100.0
2011-09-20 10:50:00,50.47,50.49,50.2,50.38,629700.0,32.4783,32.4912,32.3046,32.4204,629700.0
2011-09-20 11:00:00,50.38,50.4,50.25,50.28,424700.0,32.4204,32.4333,32.3368,32.3561,424700.0
2011-09-20 11:10:00,50.28,50.38,50.21,50.22,390400.0,32.3561,32.4204,32.311,32.3175,390400.0
2011-09-20 11:20:00,50.21,50.24,50.11,50.16,382300.0,32.311,32.3303,32.2467,32.2789,382300.0
2011-09-20 11:30:00,50.16,50.19,50.03,50.03,401700.0,32.2789,32.2982,32.1952,32.1952,401700.0
2011-09-20 11:40:00,50.04,50.17,50.0,50.17,333200.0,32.2016,32.2853,32.1759,32.2853,333200.0
2011-09-20 11:50:00,50.17,50.29,50.14,50.17,294500.0,32.2853,32.3625,32.266,32.2853,294500.0
2011-09-20 12:00:00,50.17,50.18,49.87,49.91,349300.0,32.2853,32.2917,32.0922,32.118,349300.0
2011-09-20 12:10:00,49.92,49.93,49.5,49.71,729000.0,32.1244,32.1308,31.8541,31.9893,729000.0
2011-09-20 12:20:00,49.72,49.9,49.64,49.66,288400.0,31.9957,32.1115,31.9442,31.9571,288400.0
2011-09-20 12:30:00,49.65,49.7,49.47,49.5,334700.0,31.9507,31.9828,31.8348,31.8541,334700.0
2011-09-20 12:40:00,49.51,49.52,49.34,49.49,366300.0,31.8606,31.867,31.7512,31.8477,366300.0
2011-09-20 12:50:00,49.47,49.9,49.47,49.83,465400.0,31.8348,32.1115,31.8348,32.0665,465400.0
2011-09-20 13:00:00,49.82,49.94,49.78,49.81,294900.0,32.0601,32.1373,32.0343,32.0536,294900.0
2011-09-20 13:10:00,49.81,49.9,49.63,49.65,187600.0,32.0536,32.1115,31.9378,31.9507,187600.0
2011-09-20 13:20:00,49.65,49.67,49.44,49.59,314300.0,31.9507,31.9635,31.8155,31.912,314300.0
2011-09-20 13:30:00,49.57,49.79,49.56,49.68,218200.0,31.8992,32.0408,31.8927,31.97,218200.0
2011-09-20 13:40:00,49.65,49.69,49.53,49.67,185700.0,31.9507,31.9764,31.8734,31.9635,185700.0
2011-09-20 13:50:00,49.67,49.7,49.61,49.68,166600.0,31.9635,31.9828,31.9249,31.97,166600.0
2011-09-20 14:00:00,49.67,49.79,49.55,49.78,232400.0,31.9635,32.0408,31.8863,32.0343,232400.0
2011-09-20 14:10:00,49.79,49.84,49.73,49.77,219100.0,32.0408,32.0729,32.0021,32.0279,219100.0
2011-09-20 14:20:00,49.75,49.79,49.62,49.73,190600.0,32.015,32.0408,31.9314,32.0021,190600.0
2011-09-20 14:30:00,49.73,49.8,49.4,49.42,354500.0,32.0021,32.0472,31.7898,31.8027,354500.0
2011-09-20 14:40:00,49.42,49.42,49.03,49.12,508100.0,31.8027,31.8027,31.5517,31.6096,508100.0
2011-09-20 14:50:00,49.12,49.35,49.1,49.23,431400.0,31.6096,31.7576,31.5967,31.6804,431400.0
2011-09-20 15:00:00,49.24,49.3,48.72,48.72,783600.0,31.6868,31.7254,31.3522,31.3522,783600.0
2011-09-20 15:10:00,48.72,49.02,48.69,48.81,667800.0,31.3522,31.5452,31.3329,31.4101,667800.0
2011-09-20 15:20:00,48.81,48.94,48.7,48.79,489500.0,31.4101,31.4938,31.3393,31.3972,489500.0
2011-09-20 15:30:00,48.78,49.0,48.68,49.0,493400.0,31.3908,31.5324,31.3264,31.5324,493400.0
2011-09-20 15:40:00,49.0,49.01,48.44,48.6,624000.0,31.5324,31.5388,31.172,31.275,624000.0
2011-09-20 15:50:00,48.56,48.76,48.55,48.6,734500.0,31.2492,31.3779,31.2428,31.275,734500.0
2011-09-21 09:30:00,49.17,49.77,49.16,49.5,989000.0,31.6418,32.0279,31.6353,31.8541,989000.0
2011-09-21 09:40:00,49.49,49.64,49.2,49.46,1439200.0,31.8477,31.9442,31.6611,31.8284,1439200.0
2011-09-21 09:50:00,49.46,49.9,49.26,49.9,709600.0,31.8284,32.1115,31.6997,32.1115,709600.0
2011-09-21 10:00:00,49.89,49.98,49.61,49.7,798800.0,32.1051,32.163,31.9249,31.9828,798800.0
2011-09-21 10:10:00,49.71,49.76,49.37,49.56,531100.0,31.9893,32.0214,31.7705,31.8927,531100.0
2011-09-21 10:20:00,49.56,49.62,49.35,49.49,510900.0,31.8927,31.9314,31.7576,31.8477,510900.0
2011-09-21 10:30:00,49.49,49.55,49.1,49.25,783700.0,31.8477,31.8863,31.5967,31.6933,783700.0
2011-09-21 10:40:00,49.26,49.67,49.15,49.3,602800.0,31.6997,31.9635,31.6289,31.7254,602800.0
2011-09-21 10:50:00,49.3,49.52,49.05,49.5,845300.0,31.7254,31.867,31.5645,31.8541,845300.0
2011-09-21 11:00:00,49.5,49.67,49.29,49.63,514100.0,31.8541,31.9635,31.719,31.9378,514100.0
2011-09-21 11:10:00,49.63,50.14,49.57,49.66,1361300.0,31.9378,32.266,31.8992,31.9571,1361300.0
2011-09-21 11:20:00,49.66,49.74,49.47,49.71,715200.0,31.9571,32.0086,31.8348,31.9893,715200.0
2011-09-21 11:30:00,49.74,50.14,49.72,49.88,533000.0,32.0086,32.266,31.9957,32.0987,533000.0
2011-09-21 11:40:00,49.88,50.2,49.64,49.85,597000.0,32.0987,32.3046,31.9442,32.0794,597000.0
2011-09-21 11:50:00,49.84,50.0,49.84,49.88,189100.0,32.0729,32.1759,32.0729,32.0987,189100.0
2011-09-21 12:00:00,49.87,49.93,49.69,49.86,268000.0,32.0922,32.1308,31.9764,32.0858,268000.0
2011-09-21 12:10:00,49.87,49.99,49.75,49.78,351800.0,32.0922,32.1695,32.015,32.0343,351800.0
2011-09-21 12:20:00,49.79,49.88,49.6,49.7,217500.0,32.0408,32.0987,31.9185,31.9828,217500.0
2011-09-21 12:30:00,49.71,49.8,49.6,49.68,181800.0,31.9893,32.0472,31.9185,31.97,181800.0
2011-09-21 12:40:00,49.68,49.85,49.57,49.58,291800.0,31.97,32.0794,31.8992,31.9056,291800.0
2011-09-21 12:50:00,49.58,49.68,49.51,49.64,251700.0,31.9056,31.97,31.8606,31.9442,251700.0
2011-09-21 13:00:00,49.64,49.7,49.4,49.53,439000.0,31.9442,31.9828,31.7898,31.8734,439000.0
2011-09-21 13:10:00,49.52,49.65,49.5,49.54,155500.0,31.867,31.9507,31.8541,31.8799,155500.0
2011-09-21 13:20:00,49.54,49.58,49.47,49.54,158100.0,31.8799,31.9056,31.8348,31.8799,158100.0
2011-09-21 13:30:00,49.54,49.58,49.44,49.52,138900.0,31.8799,31.9056,31.8155,31.867,138900.0
2011-09-21 13:40:00,49.51,49.55,49.45,49.48,121600.0,31.8606,31.8863,31.822,31.8413,121600.0
2011-09-21 13:50:00,49.48,49.52,49.26,49.32,277400.0,31.8413,31.867,31.6997,31.7383,277400.0
2011-09-21 14:00:00,49.32,49.47,49.31,49.34,168000.0,31.7383,31.8348,31.7319,31.7512,168000.0
2011-09-21 14:10:00,49.35,49.4,49.19,49.38,283600.0,31.7576,31.7898,31.6546,31.7769,283600.0
2011-09-21 14:20:00,49.39,49.49,49.01,49.36,448700.0,31.7833,31.8477,31.5388,31.764,448700.0
2011-09-21 14:30:00,49.29,49.55,48.62,49.11,795800.0,31.719,31.8863,31.2878,31.6032,795800.0
2011-09-21 14:40:00,49.09,49.14,48.81,49.12,563000.0,31.5903,31.6225,31.4101,31.6096,563000.0
2011-09-21 14:50:00,49.11,49.37,49.05,49.05,315300.0,31.6032,31.7705,31.5645,31.5645,315300.0
2011-09-21 15:00:00,49.04,49.28,48.9,49.15,274100.0,31.5581,31.7126,31.468,31.6289,274100.0
2011-09-21 15:10:00,49.15,49.44,49.03,49.05,343500.0,31.6289,31.8155,31.5517,31.5645,343500.0
2011-09-21 15:20:00,49.04,49.18,48.65,48.67,437100.0,31.5581,31.6482,31.3071,31.32,437100.0
2011-09-21 15:30:00,48.68,48.71,48.21,48.25,876300.0,31.3264,31.3458,31.024,31.0497,876300.0
2011-09-21 15:40:00,48.24,48.36,48.07,48.27,854900.0,31.0433,31.1205,30.9339,31.0626,854900.0
2011-09-21 15:50:00,48.27,48.47,48.17,48.21,2374400.0,31.0626,31.1913,30.9983,31.024,2374400.0
2011-09-22 09:30:00,46.48,46.62,45.9,46.62,1807100.0,29.9107,30.0008,29.5375,30.0008,1807100.0
2011-09-22 09:40:00,46.61,46.68,45.51,45.51,1497200.0,29.9944,30.0394,29.2865,29.2865,1497200.0
2011-09-22 09:50:00,45.55,45.68,45.2,45.34,1250700.0,29.3122,29.3959,29.087,29.1771,1250700.0
2011-09-22 10:00:00,45.35,46.06,45.3,46.02,862900.0,29.1835,29.6404,29.1514,29.6147,862900.0
2011-09-22 10:10:00,46.0,46.4,45.99,46.4,985200.0,29.6018,29.8592,29.5954,29.8592,985200.0
2011-09-22 10:20:00,46.4,47.04,46.36,46.4,1038900.0,29.8592,30.2711,29.8335,29.8592,1038900.0
2011-09-22 10:30:00,46.42,46.79,46.19,46.41,577600.0,29.8721,30.1102,29.7241,29.8657,577600.0
2011-09-22 10:40:00,46.41,46.8,46.33,46.79,450800.0,29.8657,30.1166,29.8142,30.1102,450800.0
2011-09-22 10:50:00,46.78,46.8,46.2,46.24,424200.0,30.1038,30.1166,29.7305,29.7563,424200.0
2011-09-22 11:00:00,46.23,46.4,46.05,46.06,437400.0,29.7498,29.8592,29.634,29.6404,437400.0
2011-09-22 11:10:00,46.08,46.32,46.04,46.2,416400.0,29.6533,29.8077,29.6276,29.7305,416400.0
2011-09-22 11:20:00,46.2,46.23,46.03,46.06,502000.0,29.7305,29.7498,29.6211,29.6404,502000.0
2011-09-22 11:30:00,46.05,46.41,46.05,46.4,365000.0,29.634,29.8657,29.634,29.8592,365000.0
2011-09-22 11:40:00,46.39,46.4,46.09,46.11,339600.0,29.8528,29.8592,29.6597,29.6726,339600.0
2011-09-22 11:50:00,46.11,46.27,46.06,46.08,404500.0,29.6726,29.7756,29.6404,29.6533,404500.0
2011-09-22 12:00:00,46.08,46.17,45.51,45.69,620400.0,29.6533,29.7112,29.2865,29.4023,620400.0
2011-09-22 12:10:00,45.66,45.81,45.58,45.67,459600.0,29.383,29.4796,29.3315,29.3895,459600.0
2011-09-22 12:20:00,45.66,45.96,45.56,45.89,408400.0,29.383,29.5761,29.3187,29.531,408400.0
2011-09-22 12:30:00,45.88,45.95,45.7,45.78,333500.0,29.5246,29.5696,29.4088,29.4602,333500.0
2011-09-22 12:40:00,45.77,45.88,45.68,45.88,634100.0,29.4538,29.5246,29.3959,29.5246,634100.0
2011-09-22 12:50:00,45.87,46.07,45.83,45.96,603900.0,29.5182,29.6469,29.4924,29.5761,603900.0
2011-09-22 13:00:00,45.95,45.98,45.65,45.66,413200.0,29.5696,29.589,29.3766,29.383,413200.0
2011-09-22 13:10:00,45.66,45.84,45.62,45.78,286200.0,29.383,29.4989,29.3573,29.4602,286200.0
2011-09-22 13:20:00,45.78,45.79,45.41,45.42,462500.0,29.4602,29.4667,29.2221,29.2286,462500.0
2011-09-22 13:30:00,45.43,45.47,45.2,45.35,467400.0,29.235,29.2608,29.087,29.1835,467400.0
2011-09-22 13:40:00,45.37,45.54,45.28,45.34,276800.0,29.1964,29.3058,29.1385,29.1771,276800.0
2011-09-22 13:50:00,45.33,45.39,45.02,45.02,566900.0,29.1707,29.2093,28.9712,28.9712,566900.0
2011-09-22 14:00:00,45.04,45.05,44.55,44.7,984900.0,28.984,28.9905,28.6687,28.7652,984900.0
2011-09-22 14:10:00,44.71,44.9,44.65,44.76,614900.0,28.7717,28.894,28.7331,28.8039,614900.0
2011-09-22 14:20:00,44.76,45.34,44.74,45.09,861800.0,28.8039,29.1771,28.791,29.0162,861800.0
2011-09-22 14:30:00,45.08,45.1,44.17,44.18,917400.0,29.0098,29.0227,28.4242,28.4306,917400.0
2011-09-22 14:40:00,44.18,44.86,44.11,44.71,705200.0,28.4306,28.8682,28.3856,28.7717,705200.0
2011-09-22 14:50:00,44.7,44.72,44.07,44.08,790900.0,28.7652,28.7781,28.3598,28.3663,790900.0
2011-09-22 15:00:00,44.09,44.36,43.96,44.35,880200.0,28.3727,28.5465,28.289,28.54,880200.0
2011-09-22 15:10:00,44.33,44.51,44.02,44.09,533800.0,28.5271,28.643,28.3277,28.3727,533800.0
2011-09-22 15:20:00,44.09,44.25,43.97,44.18,1086400.0,28.3727,28.4757,28.2955,28.4306,1086400.0
2011-09-22 15:30:00,44.19,44.47,44.09,44.45,906600.0,28.4371,28.6172,28.3727,28.6044,906600.0
2011-09-22 15:40:00,44.45,44.74,44.27,44.65,1213000.0,28.6044,28.791,28.4885,28.7331,1213000.0
2011-09-22 15:50:00,44.65,45.01,44.6,44.86,1558900.0,28.7331,28.9647,28.7009,28.8682,1558900.0
2011-09-23 09:30:00,44.53,45.49,44.52,44.98,992700.0,28.6558,29.2736,28.6494,28.9454,992700.0
2011-09-23 09:40:00,45.01,45.25,44.53,45.18,665300.0,28.9647,29.1192,28.6558,29.0741,665300.0
2011-09-23 09:50:00,45.14,45.78,45.09,45.38,1010800.0,29.0484,29.4602,29.0162,29.2028,1010800.0
2011-09-23 10:00:00,45.38,45.55,45.0,45.21,578800.0,29.2028,29.3122,28.9583,29.0934,578800.0
2011-09-23 10:10:00,45.21,45.4,44.8,44.8,678200.0,29.0934,29.2157,28.8296,28.8296,678200.0
2011-09-23 10:20:00,44.82,44.94,44.52,44.71,478600.0,28.8425,28.9197,28.6494,28.7717,478600.0
2011-09-23 10:30:00,44.71,45.1,44.65,45.04,423900.0,28.7717,29.0227,28.7331,28.984,423900.0
2011-09-23 10:40:00,45.02,45.23,44.72,45.2,452500.0,28.9712,29.1063,28.7781,29.087,452500.0
2011-09-23 10:50:00,45.2,45.27,44.94,45.01,412400.0,29.087,29.1321,28.9197,28.9647,412400.0
2011-09-23 11:00:00,45.02,45.21,44.81,45.2,351400.0,28.9712,29.0934,28.836,29.087,351400.0
2011-09-23 11:10:00,45.21,45.3,44.99,45.28,393800.0,29.0934,29.1514,28.9519,29.1385,393800.0
2011-09-23 11:20:00,45.27,45.47,45.21,45.35,323000.0,29.1321,29.2608,29.0934,29.1835,323000.0
2011-09-23 11:30:00,45.37,45.38,45.02,45.1,182600.0,29.1964,29.2028,28.9712,29.0227,182600.0
2011-09-23 11:40:00,45.1,45.24,45.08,45.18,189100.0,29.0227,29.1127,29.0098,29.0741,189100.0
2011-09-23 11:50:00,45.18,45.19,44.84,45.02,308700.0,29.0741,29.0806,28.8553,28.9712,308700.0
2011-09-23 12:00:00,45.02,45.1,44.82,45.08,230800.0,28.9712,29.0227,28.8425,29.0098,230800.0
2011-09-23 12:10:00,45.08,45.17,44.88,45.16,237200.0,29.0098,29.0677,28.8811,29.0613,237200.0
2011-09-23 12:20:00,45.16,45.25,45.02,45.11,245500.0,29.0613,29.1192,28.9712,29.0291,245500.0
2011-09-23 12:30:00,45.11,45.13,44.86,44.92,235200.0,29.0291,29.042,28.8682,28.9068,235200.0
2011-09-23 12:40:00,44.91,45.11,44.75,44.88,397300.0,28.9004,29.0291,28.7974,28.8811,397300.0
2011-09-23 12:50:00,44.89,45.18,44.85,44.87,286800.0,28.8875,29.0741,28.8618,28.8746,286800.0
2011-09-23 13:00:00,44.88,44.93,44.6,44.62,299100.0,28.8811,28.9133,28.7009,28.7138,299100.0
2011-09-23 13:10:00,44.63,44.84,44.53,44.73,266100.0,28.7202,28.8553,28.6558,28.7846,266100.0
2011-09-23 13:20:00,44.73,44.73,44.55,44.67,495400.0,28.7846,28.7846,28.6687,28.7459,495400.0
2011-09-23 13:30:00,44.65,44.81,44.52,44.54,384300.0,28.7331,28.836,28.6494,28.6623,384300.0
2011-09-23 13:40:00,44.56,44.93,44.53,44.92,412900.0,28.6752,28.9133,28.6558,28.9068,412900.0
2011-09-23 13:50:00,44.92,45.0,44.76,44.89,318600.0,28.9068,28.9583,28.8039,28.8875,318600.0
2011-09-23 14:00:00,44.9,44.94,44.69,44.8,269600.0,28.894,28.9197,28.7588,28.8296,269600.0
2011-09-23 14:10:00,44.79,44.8,44.59,44.62,212500.0,28.8232,28.8296,28.6945,28.7138,212500.0
2011-09-23 14:20:00,44.63,44.69,44.37,44.44,411700.0,28.7202,28.7588,28.5529,28.5979,411700.0
2011-09-23 14:30:00,44.44,44.53,44.4,44.42,269600.0,28.5979,28.6558,28.5722,28.5851,269600.0
2011-09-23 14:40:00,44.42,44.5,44.21,44.31,344800.0,28.5851,28.6365,28.4499,28.5143,344800.0
2011-09-23 14:50:00,44.32,44.41,44.23,44.27,258000.0,28.5207,28.5786,28.4628,28.4885,258000.0
2011-09-23 15:00:00,44.27,44.45,44.25,44.29,301200.0,28.4885,28.6044,28.4757,28.5014,301200.0
2011-09-23 15:10:00,44.29,44.44,44.22,44.36,289500.0,28.5014,28.5979,28.4564,28.5465,289500.0
2011-09-23 15:20:00,44.36,44.5,44.31,44.5,261400.0,28.5465,28.6365,28.5143,28.6365,261400.0
2011-09-23 15:30:00,44.5,44.62,44.38,44.58,436900.0,28.6365,28.7138,28.5593,28.688,436900.0
2011-09-23 15:40:00,44.59,44.61,44.25,44.3,655500.0,28.6945,28.7073,28.4757,28.5078,655500.0
2011-09-23 15:50:00,44.3,44.43,44.22,44.36,1136800.0,28.5078,28.5915,28.4564,28.5465,1136800.0
2011-09-26 09:30:00,44.71,44.74,43.56,43.63,905800.0,28.7717,28.791,28.0316,28.0767,905800.0
2011-09-26 09:40:00,43.63,43.72,43.15,43.64,1004200.0,28.0767,28.1346,27.7678,28.0831,1004200.0
2011-09-26 09:50:00,43.61,43.61,42.38,42.44,1376800.0,28.0638,28.0638,27.2723,27.3109,1376800.0
2011-09-26 10:00:00,42.45,42.68,41.7,42.16,1839700.0,27.3173,27.4653,26.8347,27.1307,1839700.0
2011-09-26 10:10:00,42.15,42.16,40.66,41.25,2408000.0,27.1243,27.1307,26.1654,26.5451,2408000.0
2011-09-26 10:20:00,41.3,41.93,41.04,41.9,1238700.0,26.5773,26.9827,26.41,26.9634,1238700.0
2011-09-26 10:30:00,41.9,41.97,41.26,41.26,1023200.0,26.9634,27.0084,26.5515,26.5515,1023200.0
2011-09-26 10:40:00,41.25,41.64,41.12,41.25,747100.0,26.5451,26.7961,26.4615,26.5451,747100.0
2011-09-26 10:50:00,41.24,41.9,41.24,41.83,704700.0,26.5387,26.9634,26.5387,26.9184,704700.0
2011-09-26 11:00:00,41.83,42.12,41.61,41.97,608400.0,26.9184,27.105,26.7768,27.0084,608400.0
2011-09-26 11:10:00,41.97,42.48,41.67,42.35,990000.0,27.0084,27.3366,26.8154,27.253,990000.0
2011-09-26 11:20:00,42.37,42.54,42.11,42.26,861100.0,27.2659,27.3752,27.0985,27.1951,861100.0
2011-09-26 11:30:00,42.28,42.43,42.0,42.41,511000.0,27.2079,27.3045,27.0277,27.2916,511000.0
2011-09-26 11:40:00,42.41,42.84,42.41,42.82,733500.0,27.2916,27.5683,27.2916,27.5554,733500.0
2011-09-26 11:50:00,42.82,43.0,42.68,42.89,553900.0,27.5554,27.6713,27.4653,27.6005,553900.0
2011-09-26 12:00:00,42.9,42.91,42.63,42.64,335600.0,27.6069,27.6134,27.4332,27.4396,335600.0
2011-09-26 12:10:00,42.64,42.64,42.37,42.49,345300.0,27.4396,27.4396,27.2659,27.3431,345300.0
2011-09-26 12:20:00,42.5,42.88,42.5,42.65,261000.0,27.3495,27.594,27.3495,27.446,261000.0
2011-09-26 12:30:00,42.65,42.69,42.46,42.49,201400.0,27.446,27.4718,27.3238,27.3431,201400.0
2011-09-26 12:40:00,42.49,42.58,42.29,42.31,381400.0,27.3431,27.401,27.2144,27.2272,381400.0
2011-09-26 12:50:00,42.31,42.44,42.22,42.33,356400.0,27.2272,27.3109,27.1693,27.2401,356400.0
2011-09-26 13:00:00,42.33,42.35,42.05,42.26,380300.0,27.2401,27.253,27.0599,27.1951,380300.0
2011-09-26 13:10:00,42.25,42.28,42.07,42.2,256200.0,27.1886,27.2079,27.0728,27.1565,256200.0
2011-09-26 13:20:00,42.19,42.42,42.18,42.34,209100.0,27.15,27.298,27.1436,27.2465,209100.0
2011-09-26 13:30:00,42.33,42.52,42.22,42.32,246700.0,27.2401,27.3624,27.1693,27.2337,246700.0
2011-09-26 13:40:00,42.33,42.44,42.21,42.35,145000.0,27.2401,27.3109,27.1629,27.253,145000.0
2011-09-26 13:50:00,42.35,42.49,42.27,42.39,186800.0,27.253,27.3431,27.2015,27.2787,186800.0
2011-09-26 14:00:00,42.39,42.9,42.32,42.78,586400.0,27.2787,27.6069,27.2337,27.5297,586400.0
2011-09-26 14:10:00,42.8,42.84,42.6,42.66,223400.0,27.5426,27.5683,27.4139,27.4525,223400.0
2011-09-26 14:20:00,42.66,42.82,42.61,42.7,264400.0,27.4525,27.5554,27.4203,27.4782,264400.0
2011-09-26 14:30:00,42.7,43.05,42.67,42.95,384000.0,27.4782,27.7034,27.4589,27.6391,384000.0
2011-09-26 14:40:00,42.96,43.28,42.96,43.07,342500.0,27.6455,27.8515,27.6455,27.7163,342500.0
2011-09-26 14:50:00,43.07,43.33,42.96,43.31,357500.0,27.7163,27.8836,27.6455,27.8708,357500.0
2011-09-26 15:00:00,43.32,43.5,43.3,43.47,720600.0,27.8772,27.993,27.8643,27.9737,720600.0
2011-09-26 15:10:00,43.47,43.59,43.44,43.47,610300.0,27.9737,28.0509,27.9544,27.9737,610300.0
2011-09-26 15:20:00,43.47,43.51,43.33,43.36,411800.0,27.9737,27.9995,27.8836,27.9029,411800.0
2011-09-26 15:30:00,43.36,43.55,43.23,43.54,436300.0,27.9029,28.0252,27.8193,28.0188,436300.0
2011-09-26 15:40:00,43.54,43.64,43.37,43.58,645900.0,28.0188,28.0831,27.9094,28.0445,645900.0
2011-09-26 15:50:00,43.57,43.76,43.54,43.72,794400.0,28.0381,28.1603,28.0188,28.1346,794400.0
2011-09-27 09:30:00,45.27,45.73,45.18,45.37,1292800.0,29.1321,29.4281,29.0741,29.1964,1292800.0
2011-09-27 09:40:00,45.37,45.42,44.64,45.15,1124100.0,29.1964,29.2286,28.7266,29.0548,1124100.0
2011-09-27 09:50:00,45.15,45.56,45.15,45.45,876700.0,29.0548,29.3187,29.0548,29.2479,876700.0
2011-09-27 10:00:00,45.44,45.48,44.98,45.37,738200.0,29.2415,29.2672,28.9454,29.1964,738200.0
2011-09-27 10:10:00,45.38,45.46,45.02,45.15,642400.0,29.2028,29.2543,28.9712,29.0548,642400.0
2011-09-27 10:20:00,45.17,45.45,45.14,45.41,354700.0,29.0677,29.2479,29.0484,29.2221,354700.0
2011-09-27 10:30:00,45.41,45.48,45.2,45.26,277200.0,29.2221,29.2672,29.087,29.1256,277200.0
2011-09-27 10:40:00,45.26,45.45,45.26,45.45,334400.0,29.1256,29.2479,29.1256,29.2479,334400.0
2011-09-27 10:50:00,45.44,45.69,45.44,45.68,433700.0,29.2415,29.4023,29.2415,29.3959,433700.0
2011-09-27 11:00:00,45.67,45.77,45.58,45.66,360700.0,29.3895,29.4538,29.3315,29.383,360700.0
2011-09-27 11:10:00,45.67,45.84,45.6,45.79,349600.0,29.3895,29.4989,29.3444,29.4667,349600.0
2011-09-27 11:20:00,45.8,45.81,45.45,45.54,471300.0,29.4731,29.4796,29.2479,29.3058,471300.0
2011-09-27 11:30:00,45.55,45.85,45.5,45.71,237200.0,29.3122,29.5053,29.2801,29.4152,237200.0
2011-09-27 11:40:00,45.71,45.74,45.51,45.54,124400.0,29.4152,29.4345,29.2865,29.3058,124400.0
2011-09-27 11:50:00,45.55,45.6,45.5,45.58,209600.0,29.3122,29.3444,29.2801,29.3315,209600.0
2011-09-27 12:00:00,45.57,45.75,45.54,45.66,212800.0,29.3251,29.4409,29.3058,29.383,212800.0
2011-09-27 12:10:00,45.65,45.72,45.53,45.65,154300.0,29.3766,29.4216,29.2994,29.3766,154300.0
2011-09-27 12:20:00,45.64,45.68,45.53,45.54,122500.0,29.3702,29.3959,29.2994,29.3058,122500.0
2011-09-27 12:30:00,45.56,45.57,45.3,45.43,259500.0,29.3187,29.3251,29.1514,29.235,259500.0
2011-09-27 12:40:00,45.44,45.59,45.4,45.56,148300.0,29.2415,29.338,29.2157,29.3187,148300.0
2011-09-27 12:50:00,45.56,45.8,45.56,45.75,288000.0,29.3187,29.4731,29.3187,29.4409,288000.0
2011-09-27 13:00:00,45.75,45.77,45.67,45.73,150900.0,29.4409,29.4538,29.3895,29.4281,150900.0
2011-09-27 13:10:00,45.73,45.77,45.64,45.71,105600.0,29.4281,29.4538,29.3702,29.4152,105600.0
2011-09-27 13:20:00,45.73,45.85,45.65,45.82,248300.0,29.4281,29.5053,29.3766,29.486,248300.0
2011-09-27 13:30:00,45.82,45.84,45.63,45.74,173400.0,29.486,29.4989,29.3637,29.4345,173400.0
2011-09-27 13:40:00,45.73,45.84,45.7,45.78,116700.0,29.4281,29.4989,29.4088,29.4602,116700.0
2011-09-27 13:50:00,45.78,45.95,45.78,45.9,250400.0,29.4602,29.5696,29.4602,29.5375,250400.0
2011-09-27 14:00:00,45.89,45.95,45.86,45.88,114200.0,29.531,29.5696,29.5117,29.5246,114200.0
2011-09-27 14:10:00,45.87,46.0,45.86,45.93,322300.0,29.5182,29.6018,29.5117,29.5568,322300.0
2011-09-27 14:20:00,45.93,45.96,45.75,45.75,194000.0,29.5568,29.5761,29.4409,29.4409,194000.0
2011-09-27 14:30:00,45.75,45.84,45.71,45.74,190400.0,29.4409,29.4989,29.4152,29.4345,190400.0
2011-09-27 14:40:00,45.73,45.81,45.56,45.56,214300.0,29.4281,29.4796,29.3187,29.3187,214300.0
2011-09-27 14:50:00,45.56,45.74,45.53,45.56,225900.0,29.3187,29.4345,29.2994,29.3187,225900.0
2011-09-27 15:00:00,45.57,45.57,45.15,45.28,447700.0,29.3251,29.3251,29.0548,29.1385,447700.0
2011-09-27 15:10:00,45.29,45.39,45.12,45.38,370000.0,29.1449,29.2093,29.0355,29.2028,370000.0
2011-09-27 15:20:00,45.38,45.38,44.88,44.99,607900.0,29.2028,29.2028,28.8811,28.9519,607900.0
2011-09-27 15:30:00,44.98,45.31,44.87,45.15,446800.0,28.9454,29.1578,28.8746,29.0548,446800.0
2011-09-27 15:40:00,45.14,45.16,44.71,44.74,855900.0,29.0484,29.0613,28.7717,28.791,855900.0
2011-09-27 15:50:00,44.74,44.76,44.4,44.69,1269800.0,28.791,28.8039,28.5722,28.7588,1269800.0
2011-09-28 09:30:00,44.75,44.83,44.25,44.8,738700.0,28.7974,28.8489,28.4757,28.8296,738700.0
2011-09-28 09:40:00,44.76,45.38,44.76,45.21,627500.0,28.8039,29.2028,28.8039,29.0934,627500.0
2011-09-28 09:50:00,45.22,45.5,45.03,45.2,681400.0,29.0999,29.2801,28.9776,29.087,681400.0
2011-09-28 10:00:00,45.22,45.38,45.1,45.29,517000.0,29.0999,29.2028,29.0227,29.1449,517000.0
2011-09-28 10:10:00,45.29,45.33,44.84,44.85,510300.0,29.1449,29.1707,28.8553,28.8618,510300.0
2011-09-28 10:20:00,44.85,45.17,44.83,45.02,441400.0,28.8618,29.0677,28.8489,28.9712,441400.0
2011-09-28 10:30:00,45.01,45.05,44.72,44.79,456000.0,28.9647,28.9905,28.7781,28.8232,456000.0
2011-09-28 10:40:00,44.8,45.1,44.79,45.08,375100.0,28.8296,29.0227,28.8232,29.0098,375100.0
2011-09-28 10:50:00,45.08,45.38,45.06,45.18,331500.0,29.0098,29.2028,28.9969,29.0741,331500.0
2011-09-28 11:00:00,45.18,45.19,44.76,44.84,317400.0,29.0741,29.0806,28.8039,28.8553,317400.0
2011-09-28 11:10:00,44.85,45.07,44.7,44.95,334300.0,28.8618,29.0033,28.7652,28.9261,334300.0
2011-09-28 11:20:00,44.94,45.04,44.81,45.04,183800.0,28.9197,28.984,28.836,28.984,183800.0
2011-09-28 11:30:00,45.03,45.1,44.83,44.93,414300.0,28.9776,29.0227,28.8489,28.9133,414300.0
2011-09-28 11:40:00,44.91,45.06,44.85,44.9,202000.0,28.9004,28.9969,28.8618,28.894,202000.0
2011-09-28 11:50:00,44.9,45.0,44.9,44.92,164500.0,28.894,28.9583,28.894,28.9068,164500.0
2011-09-28 12:00:00,44.93,44.97,44.7,44.75,215200.0,28.9133,28.939,28.7652,28.7974,215200.0
2011-09-28 12:10:00,44.75,44.84,44.7,44.74,195700.0,28.7974,28.8553,28.7652,28.791,195700.0
2011-09-28 12:20:00,44.74,44.83,44.73,44.78,156600.0,28.791,28.8489,28.7846,28.8167,156600.0
2011-09-28 12:30:00,44.77,44.82,44.53,44.64,191900.0,28.8103,28.8425,28.6558,28.7266,191900.0
2011-09-28 12:40:00,44.63,44.63,44.36,44.4,208600.0,28.7202,28.7202,28.5465,28.5722,208600.0
2011-09-28 12:50:00,44.4,44.78,44.38,44.69,258100.0,28.5722,28.8167,28.5593,28.7588,258100.0
2011-09-28 13:00:00,44.68,44.68,44.41,44.41,215300.0,28.7524,28.7524,28.5786,28.5786,215300.0
2011-09-28 13:10:00,44.41,44.48,44.35,44.39,245300.0,28.5786,28.6237,28.54,28.5658,245300.0
2011-09-28 13:20:00,44.38,44.41,44.2,44.24,213300.0,28.5593,28.5786,28.4435,28.4692,213300.0
2011-09-28 13:30:00,44.25,44.26,44.06,44.2,303300.0,28.4757,28.4821,28.3534,28.4435,303300.0
2011-09-28 13:40:00,44.21,44.35,44.13,44.15,243900.0,28.4499,28.54,28.3984,28.4113,243900.0
2011-09-28 13:50:00,44.15,44.19,43.83,43.87,328700.0,28.4113,28.4371,28.2054,28.2311,328700.0
2011-09-28 14:00:00,43.85,43.92,43.59,43.92,315000.0,28.2183,28.2633,28.0509,28.2633,315000.0
2011-09-28 14:10:00,43.91,43.98,43.8,43.96,416000.0,28.2569,28.3019,28.1861,28.289,416000.0
2011-09-28 14:20:00,43.94,44.01,43.81,43.96,247400.0,28.2762,28.3212,28.1925,28.289,247400.0
2011-09-28 14:30:00,43.97,44.09,43.88,44.01,302100.0,28.2955,28.3727,28.2376,28.3212,302100.0
2011-09-28 14:40:00,44.02,44.19,43.96,44.01,355500.0,28.3277,28.4371,28.289,28.3212,355500.0
2011-09-28 14:50:00,44.0,44.07,43.92,44.0,229200.0,28.3148,28.3598,28.2633,28.3148,229200.0
2011-09-28 15:00:00,44.0,44.26,43.94,44.21,288600.0,28.3148,28.4821,28.2762,28.4499,288600.0
2011-09-28 15:10:00,44.21,44.63,44.2,44.33,616700.0,28.4499,28.7202,28.4435,28.5271,616700.0
2011-09-28 15:20:00,44.33,44.53,44.26,44.35,474400.0,28.5271,28.6558,28.4821,28.54,474400.0
2011-09-28 15:30:00,44.35,44.36,43.83,43.87,466700.0,28.54,28.5465,28.2054,28.2311,466700.0
2011-09-28 15:40:00,43.86,43.96,43.51,43.67,507700.0,28.2247,28.289,27.9995,28.1024,507700.0
2011-09-28 15:50:00,43.66,43.76,43.53,43.6,1225200.0,28.096,28.1603,28.0123,28.0574,1225200.0
2011-09-29 09:30:00,44.71,44.73,43.7,43.93,1091800.0,28.7717,28.7846,28.1217,28.2697,1091800.0
2011-09-29 09:40:00,43.93,43.99,43.25,43.49,1076700.0,28.2697,28.3083,27.8321,27.9866,1076700.0
2011-09-29 09:50:00,43.48,43.49,42.38,42.46,1124400.0,27.9802,27.9866,27.2723,27.3238,1124400.0
2011-09-29 10:00:00,42.45,42.76,41.83,41.88,1702700.0,27.3173,27.5168,26.9184,26.9505,1702700.0
2011-09-29 10:10:00,41.87,42.21,41.61,41.98,1328800.0,26.9441,27.1629,26.7768,27.0149,1328800.0
2011-09-29 10:20:00,41.98,41.98,41.0,41.04,1383300.0,27.0149,27.0149,26.3842,26.41,1383300.0
2011-09-29 10:30:00,41.04,41.48,40.54,41.01,2447600.0,26.41,26.6931,26.0882,26.3907,2447600.0
2011-09-29 10:40:00,41.02,41.03,40.44,40.98,1396200.0,26.3971,26.4035,26.0239,26.3714,1396200.0
2011-09-29 10:50:00,40.99,41.18,40.68,40.97,1322700.0,26.3778,26.5001,26.1783,26.3649,1322700.0
2011-09-29 11:00:00,40.97,41.31,40.91,41.22,1052100.0,26.3649,26.5837,26.3263,26.5258,1052100.0
2011-09-29 11:10:00,41.22,41.73,40.99,41.52,806800.0,26.5258,26.854,26.3778,26.7189,806800.0
2011-09-29 11:20:00,41.51,41.95,41.27,41.91,660400.0,26.7124,26.9956,26.558,26.9698,660400.0
2011-09-29 11:30:00,41.91,42.16,41.73,41.84,643500.0,26.9698,27.1307,26.854,26.9248,643500.0
2011-09-29 11:40:00,41.84,41.95,41.71,41.84,547300.0,26.9248,26.9956,26.8411,26.9248,547300.0
2011-09-29 11:50:00,41.84,41.95,41.78,41.81,366500.0,26.9248,26.9956,26.8862,26.9055,366500.0
2011-09-29 12:00:00,41.8,42.04,41.8,41.88,322100.0,26.899,27.0535,26.899,26.9505,322100.0
2011-09-29 12:10:00,41.87,41.98,41.7,41.71,285000.0,26.9441,27.0149,26.8347,26.8411,285000.0
2011-09-29 12:20:00,41.7,41.95,41.64,41.87,254900.0,26.8347,26.9956,26.7961,26.9441,254900.0
2011-09-29 12:30:00,41.87,41.89,41.28,41.35,486000.0,26.9441,26.957,26.5644,26.6095,486000.0
2011-09-29 12:40:00,41.35,41.67,41.32,41.48,494100.0,26.6095,26.8154,26.5902,26.6931,494100.0
2011-09-29 12:50:00,41.5,41.8,41.49,41.61,292900.0,26.706,26.899,26.6996,26.7768,292900.0
2011-09-29 13:00:00,41.61,41.61,41.36,41.53,290600.0,26.7768,26.7768,26.6159,26.7253,290600.0
2011-09-29 13:10:00,41.52,41.62,41.29,41.3,322700.0,26.7189,26.7832,26.5709,26.5773,322700.0
2011-09-29 13:20:00,41.3,41.33,41.02,41.03,557100.0,26.5773,26.5966,26.3971,26.4035,557100.0
2011-09-29 13:30:00,41.03,41.12,40.67,40.67,614000.0,26.4035,26.4615,26.1719,26.1719,614000.0
2011-09-29 13:40:00,40.67,41.0,40.59,40.93,742500.0,26.1719,26.3842,26.1204,26.3392,742500.0
2011-09-29 13:50:00,40.93,41.1,40.85,41.0,533200.0,26.3392,26.4486,26.2877,26.3842,533200.0
2011-09-29 14:00:00,41.0,41.08,40.5,40.54,734300.0,26.3842,26.4357,26.0625,26.0882,734300.0
2011-09-29 14:10:00,40.52,40.74,40.25,40.71,988700.0,26.0753,26.2169,25.9016,26.1976,988700.0
2011-09-29 14:20:00,40.72,41.38,40.59,41.19,720400.0,26.204,26.6288,26.1204,26.5065,720400.0
2011-09-29 14:30:00,41.19,41.2,40.78,41.03,566200.0,26.5065,26.5129,26.2427,26.4035,566200.0
2011-09-29 14:40:00,41.02,41.1,40.63,40.69,334600.0,26.3971,26.4486,26.1461,26.1847,334600.0
2011-09-29 14:50:00,40.68,41.0,40.51,40.97,672100.0,26.1783,26.3842,26.0689,26.3649,672100.0
2011-09-29 15:00:00,40.97,41.05,40.6,40.95,666000.0,26.3649,26.4164,26.1268,26.3521,666000.0
2011-09-29 15:10:00,40.95,41.15,40.72,40.82,625600.0,26.3521,26.4808,26.204,26.2684,625600.0
2011-09-29 15:20:00,40.82,40.98,40.58,40.96,700000.0,26.2684,26.3714,26.114,26.3585,700000.0
2011-09-29 15:30:00,40.96,41.44,40.95,41.32,847100.0,26.3585,26.6674,26.3521,26.5902,847100.0
2011-09-29 15:40:00,41.32,41.36,41.11,41.29,869300.0,26.5902,26.6159,26.455,26.5709,869300.0
2011-09-29 15:50:00,41.27,41.44,41.02,41.34,1617100.0,26.558,26.6674,26.3971,26.603,1617100.0
2011-09-30 09:30:00,39.91,40.0,38.05,38.16,3181500.0,25.6828,25.7407,24.4859,24.5566,3181500.0
2011-09-30 09:40:00,38.16,38.3,37.75,38.05,2860700.0,24.5566,24.6467,24.2928,24.4859,2860700.0
2011-09-30 09:50:00,38.05,38.73,37.93,38.19,1513000.0,24.4859,24.9234,24.4086,24.5759,1513000.0
2011-09-30 10:00:00,38.18,39.02,38.07,38.89,1657700.0,24.5695,25.1101,24.4987,25.0264,1657700.0
2011-09-30 10:10:00,38.87,39.22,38.69,39.04,965300.0,25.0135,25.2388,24.8977,25.1229,965300.0
2011-09-30 10:20:00,39.04,39.36,38.95,39.04,758300.0,25.1229,25.3289,25.065,25.1229,758300.0
2011-09-30 10:30:00,39.03,39.18,38.83,39.08,682400.0,25.1165,25.213,24.9878,25.1487,682400.0
2011-09-30 10:40:00,39.08,39.12,38.8,38.91,775100.0,25.1487,25.1744,24.9685,25.0393,775100.0
2011-09-30 10:50:00,38.91,39.19,38.9,38.98,692700.0,25.0393,25.2195,25.0328,25.0843,692700.0
2011-09-30 11:00:00,38.99,39.52,38.91,39.46,684600.0,25.0908,25.4318,25.0393,25.3932,684600.0
2011-09-30 11:10:00,39.46,39.92,39.39,39.85,987900.0,25.3932,25.6892,25.3482,25.6442,987900.0
2011-09-30 11:20:00,39.85,40.08,39.74,39.76,969500.0,25.6442,25.7922,25.5734,25.5863,969500.0
2011-09-30 11:30:00,39.76,40.1,39.67,39.69,785300.0,25.5863,25.8051,25.5284,25.5412,785300.0
2011-09-30 11:40:00,39.68,39.85,39.55,39.81,566700.0,25.5348,25.6442,25.4511,25.6184,566700.0
2011-09-30 11:50:00,39.82,39.88,39.29,39.37,563900.0,25.6249,25.6635,25.2838,25.3353,563900.0
2011-09-30 12:00:00,39.39,39.7,39.37,39.51,511400.0,25.3482,25.5477,25.3353,25.4254,511400.0
2011-09-30 12:10:00,39.55,39.57,39.4,39.51,204700.0,25.4511,25.464,25.3546,25.4254,204700.0
2011-09-30 12:20:00,39.49,39.68,39.43,39.44,213900.0,25.4125,25.5348,25.3739,25.3803,213900.0
2011-09-30 12:30:00,39.44,39.44,39.1,39.26,382900.0,25.3803,25.3803,25.1615,25.2645,382900.0
2011-09-30 12:40:00,39.26,39.44,39.21,39.42,239600.0,25.2645,25.3803,25.2323,25.3675,239600.0
2011-09-30 12:50:00,39.41,39.44,39.18,39.18,218700.0,25.361,25.3803,25.213,25.213,218700.0
2011-09-30 13:00:00,39.19,39.2,39.0,39.04,258900.0,25.2195,25.2259,25.0972,25.1229,258900.0
2011-09-30 13:10:00,39.03,39.04,38.83,38.95,302000.0,25.1165,25.1229,24.9878,25.065,302000.0
2011-09-30 13:20:00,38.96,38.98,38.72,38.98,394400.0,25.0715,25.0843,24.917,25.0843,394400.0
2011-09-30 13:30:00,38.97,39.15,38.9,39.07,229300.0,25.0779,25.1937,25.0328,25.1422,229300.0
2011-09-30 13:40:00,39.07,39.07,38.9,38.97,216900.0,25.1422,25.1422,25.0328,25.0779,216900.0
2011-09-30 13:50:00,38.97,38.98,38.81,38.93,234200.0,25.0779,25.0843,24.9749,25.0521,234200.0
2011-09-30 14:00:00,38.92,39.07,38.8,38.82,332700.0,25.0457,25.1422,24.9685,24.9814,332700.0
2011-09-30 14:10:00,38.81,38.89,38.75,38.77,300800.0,24.9749,25.0264,24.9363,24.9492,300800.0
2011-09-30 14:20:00,38.75,38.77,38.32,38.57,721600.0,24.9363,24.9492,24.6596,24.8205,721600.0
2011-09-30 14:30:00,38.57,38.76,38.38,38.51,512700.0,24.8205,24.9428,24.6982,24.7819,512700.0
2011-09-30 14:40:00,38.54,38.64,38.39,38.48,353100.0,24.8012,24.8655,24.7046,24.7626,353100.0
2011-09-30 14:50:00,38.47,38.84,38.36,38.7,388300.0,24.7561,24.9942,24.6853,24.9041,388300.0
2011-09-30 15:00:00,38.69,39.02,38.4,38.93,571100.0,24.8977,25.1101,24.7111,25.0521,571100.0
2011-09-30 15:10:00,38.92,39.01,38.71,38.73,390700.0,25.0457,25.1036,24.9106,24.9234,390700.0
2011-09-30 15:20:00,38.73,38.87,38.6,38.71,665400.0,24.9234,25.0135,24.8398,24.9106,665400.0
2011-09-30 15:30:00,38.71,38.73,38.42,38.45,662800.0,24.9106,24.9234,24.724,24.7433,662800.0
2011-09-30 15:40:00,38.45,38.84,38.42,38.52,1018900.0,24.7433,24.9942,24.724,24.7883,1018900.0
2011-09-30 15:50:00,38.51,38.55,38.3,38.35,1341400.0,24.7819,24.8076,24.6467,24.6789,1341400.0
2011-10-03 09:30:00,37.05,37.28,36.25,36.67,2812400.0,23.8423,23.9903,23.3275,23.5978,2812400.0
2011-10-03 09:40:00,36.66,37.31,36.5,37.1,1915100.0,23.5914,24.0097,23.4884,23.8745,1915100.0
2011-10-03 09:50:00,37.12,37.82,37.07,37.73,1325300.0,23.8874,24.3378,23.8552,24.2799,1325300.0
2011-10-03 10:00:00,37.72,38.83,37.66,38.83,1461800.0,24.2735,24.9878,24.2349,24.9878,1461800.0
2011-10-03 10:10:00,38.85,38.92,38.0,38.09,1408200.0,25.0007,25.0457,24.4537,24.5116,1408200.0
2011-10-03 10:20:00,38.1,38.25,37.71,38.04,931900.0,24.518,24.6146,24.2671,24.4794,931900.0
2011-10-03 10:30:00,38.04,38.11,37.45,37.59,700900.0,24.4794,24.5245,24.0997,24.1898,700900.0
2011-10-03 10:40:00,37.58,38.27,37.51,38.16,714000.0,24.1834,24.6274,24.1384,24.5566,714000.0
2011-10-03 10:50:00,38.15,38.27,37.82,38.09,506000.0,24.5502,24.6274,24.3378,24.5116,506000.0
2011-10-03 11:00:00,38.09,38.1,37.67,37.94,496800.0,24.5116,24.518,24.2413,24.4151,496800.0
2011-10-03 11:10:00,37.96,38.23,37.86,38.11,335200.0,24.4279,24.6017,24.3636,24.5245,335200.0
2011-10-03 11:20:00,38.11,38.15,37.68,38.05,355200.0,24.5245,24.5502,24.2478,24.4859,355200.0
2011-10-03 11:30:00,38.02,38.37,37.92,38.04,375400.0,24.4665,24.6918,24.4022,24.4794,375400.0
2011-10-03 11:40:00,38.05,38.05,37.77,37.98,238400.0,24.4859,24.4859,24.3057,24.4408,238400.0
2011-10-03 11:50:00,37.97,38.46,37.93,38.42,331500.0,24.4344,24.7497,24.4086,24.724,331500.0
2011-10-03 12:00:00,38.43,38.55,38.28,38.39,581700.0,24.7304,24.8076,24.6339,24.7046,581700.0
2011-10-03 12:10:00,38.39,38.48,38.2,38.33,415100.0,24.7046,24.7626,24.5824,24.666,415100.0
2011-10-03 12:20:00,38.35,38.73,38.26,38.46,433400.0,24.6789,24.9234,24.621,24.7497,433400.0
2011-10-03 12:30:00,38.45,38.67,38.31,38.66,465500.0,24.7433,24.8848,24.6532,24.8784,465500.0
2011-10-03 12:40:00,38.66,38.77,38.44,38.44,370400.0,24.8784,24.9492,24.7368,24.7368,370400.0
2011-10-03 12:50:00,38.45,38.49,38.0,38.01,565800.0,24.7433,24.769,24.4537,24.4601,565800.0
2011-10-03 13:00:00,38.03,38.03,37.51,37.6,655300.0,24.473,24.473,24.1384,24.1963,655300.0
2011-10-03 13:10:00,37.58,37.7,37.09,37.25,840800.0,24.1834,24.2606,23.8681,23.971,840800.0
2011-10-03 13:20:00,37.26,37.54,37.14,37.44,499200.0,23.9775,24.1577,23.9003,24.0933,499200.0
2011-10-03 13:30:00,37.45,37.57,37.0,37.06,531300.0,24.0997,24.177,23.8102,23.8488,531300.0
2011-10-03 13:40:00,37.05,37.48,37.03,37.38,396600.0,23.8423,24.119,23.8295,24.0547,396600.0
2011-10-03 13:50:00,37.38,37.5,37.24,37.49,278700.0,24.0547,24.1319,23.9646,24.1255,278700.0
2011-10-03 14:00:00,37.48,37.68,37.41,37.64,384000.0,24.119,24.2478,24.074,24.222,384000.0
2011-10-03 14:10:00,37.65,37.76,37.44,37.5,475000.0,24.2284,24.2992,24.0933,24.1319,475000.0
2011-10-03 14:20:00,37.5,37.59,37.25,37.26,401400.0,24.1319,24.1898,23.971,23.9775,401400.0
2011-10-03 14:30:00,37.26,37.43,37.14,37.26,575800.0,23.9775,24.0869,23.9003,23.9775,575800.0
2011-10-03 14:40:00,37.23,37.25,36.84,36.86,495300.0,23.9582,23.971,23.7072,23.7201,495300.0
2011-10-03 14:50:00,36.86,36.93,36.7,36.9,600000.0,23.7201,23.7651,23.6171,23.7458,600000.0
2011-10-03 15:00:00,36.9,37.31,36.82,37.1,617000.0,23.7458,24.0097,23.6943,23.8745,617000.0
2011-10-03 15:10:00,37.1,37.2,36.82,36.93,502500.0,23.8745,23.9389,23.6943,23.7651,502500.0
2011-10-03 15:20:00,36.91,37.07,36.77,36.93,663900.0,23.7522,23.8552,23.6622,23.7651,663900.0
2011-10-03 15:30:00,36.91,37.2,36.85,37.1,742300.0,23.7522,23.9389,23.7136,23.8745,742300.0
2011-10-03 15:40:00,37.1,37.2,36.83,37.11,1136000.0,23.8745,23.9389,23.7008,23.8809,1136000.0
2011-10-03 15:50:00,37.1,37.11,36.61,36.65,1662300.0,23.8745,23.8809,23.5592,23.5849,1662300.0
2011-10-04 09:30:00,36.66,37.64,36.6,37.21,1516800.0,23.5914,24.222,23.5528,23.9453,1516800.0
2011-10-04 09:40:00,37.25,37.32,36.58,36.92,1080800.0,23.971,24.0161,23.5399,23.7587,1080800.0
2011-10-04 09:50:00,36.92,37.17,36.2,36.69,1238900.0,23.7587,23.9196,23.2953,23.6107,1238900.0
2011-10-04 10:00:00,36.68,37.08,36.48,36.94,847200.0,23.6042,23.8616,23.4755,23.7715,847200.0
2011-10-04 10:10:00,36.93,37.3,36.67,36.82,838900.0,23.7651,24.0032,23.5978,23.6943,838900.0
2011-10-04 10:20:00,36.78,36.92,36.36,36.74,683300.0,23.6686,23.7587,23.3983,23.6428,683300.0
2011-10-04 10:30:00,36.78,37.0,36.44,36.96,821900.0,23.6686,23.8102,23.4498,23.7844,821900.0
2011-10-04 10:40:00,37.0,37.29,36.8,37.29,798600.0,23.8102,23.9968,23.6815,23.9968,798600.0
2011-10-04 10:50:00,37.29,37.55,37.12,37.48,660700.0,23.9968,24.1641,23.8874,24.119,660700.0
2011-10-04 11:00:00,37.49,38.43,37.3,38.41,1128400.0,24.1255,24.7304,24.0032,24.7175,1128400.0
2011-10-04 11:10:00,38.41,38.72,38.01,38.17,1308000.0,24.7175,24.917,24.4601,24.5631,1308000.0
2011-10-04 11:20:00,38.15,38.23,37.61,38.06,834800.0,24.5502,24.6017,24.2027,24.4923,834800.0
2011-10-04 11:30:00,38.05,38.09,37.71,37.8,468200.0,24.4859,24.5116,24.2671,24.325,468200.0
2011-10-04 11:40:00,37.8,38.28,37.78,38.17,616100.0,24.325,24.6339,24.3121,24.5631,616100.0
2011-10-04 11:50:00,38.17,38.42,37.98,38.23,378100.0,24.5631,24.724,24.4408,24.6017,378100.0
2011-10-04 12:00:00,38.24,38.55,38.23,38.47,459800.0,24.6081,24.8076,24.6017,24.7561,459800.0
2011-10-04 12:10:00,38.45,38.55,38.25,38.46,397400.0,24.7433,24.8076,24.6146,24.7497,397400.0
2011-10-04 12:20:00,38.47,38.68,38.14,38.18,421300.0,24.7561,24.8913,24.5438,24.5695,421300.0
2011-10-04 12:30:00,38.16,38.4,38.02,38.38,272800.0,24.5566,24.7111,24.4665,24.6982,272800.0
2011-10-04 12:40:00,38.39,38.52,38.32,38.36,229000.0,24.7046,24.7883,24.6596,24.6853,229000.0
2011-10-04 12:50:00,38.35,38.39,38.01,38.07,340400.0,24.6789,24.7046,24.4601,24.4987,340400.0
2011-10-04 13:00:00,38.04,38.18,37.85,37.99,229100.0,24.4794,24.5695,24.3572,24.4472,229100.0
2011-10-04 13:10:00,38.0,38.0,37.71,37.82,289800.0,24.4537,24.4537,24.2671,24.3378,289800.0
2011-10-04 13:20:00,37.81,37.9,37.67,37.8,209200.0,24.3314,24.3893,24.2413,24.325,209200.0
2011-10-04 13:30:00,37.79,38.06,37.77,37.85,336500.0,24.3185,24.4923,24.3057,24.3572,336500.0
2011-10-04 13:40:00,37.85,38.01,37.68,37.99,372700.0,24.3572,24.4601,24.2478,24.4472,372700.0
2011-10-04 13:50:00,38.0,38.2,37.87,37.89,277700.0,24.4537,24.5824,24.37,24.3829,277700.0
2011-10-04 14:00:00,37.88,38.08,37.76,37.77,368300.0,24.3765,24.5052,24.2992,24.3057,368300.0
2011-10-04 14:10:00,37.77,37.77,37.31,37.37,345700.0,24.3057,24.3057,24.0097,24.0483,345700.0
2011-10-04 14:20:00,37.37,37.57,37.16,37.52,367400.0,24.0483,24.177,23.9131,24.1448,367400.0
2011-10-04 14:30:00,37.53,37.75,37.38,37.38,290900.0,24.1512,24.2928,24.0547,24.0547,290900.0
2011-10-04 14:40:00,37.38,37.52,37.15,37.37,313500.0,24.0547,24.1448,23.9067,24.0483,313500.0
2011-10-04 14:50:00,37.4,37.4,37.0,37.02,325700.0,24.0676,24.0676,23.8102,23.823,325700.0
2011-10-04 15:00:00,37.03,37.28,36.98,37.0,521100.0,23.8295,23.9903,23.7973,23.8102,521100.0
2011-10-04 15:10:00,36.99,37.16,36.85,37.11,480200.0,23.8037,23.9131,23.7136,23.8809,480200.0
2011-10-04 15:20:00,37.11,37.85,37.01,37.7,556800.0,23.8809,24.3572,23.8166,24.2606,556800.0
2011-10-04 15:30:00,37.7,38.2,37.61,38.13,763500.0,24.2606,24.5824,24.2027,24.5373,763500.0
2011-10-04 15:40:00,38.12,38.68,38.0,38.65,1070900.0,24.5309,24.8913,24.4537,24.872,1070900.0
2011-10-04 15:50:00,38.65,39.2,38.59,39.13,1347100.0,24.872,25.2259,24.8334,25.1809,1347100.0
2011-10-05 09:30:00,39.17,39.92,38.75,39.19,1311100.0,25.2066,25.6892,24.9363,25.2195,1311100.0
2011-10-05 09:40:00,39.18,39.44,38.59,38.66,1125700.0,25.213,25.3803,24.8334,24.8784,1125700.0
2011-10-05 09:50:00,38.66,38.77,37.94,38.34,1102700.0,24.8784,24.9492,24.4151,24.6725,1102700.0
2011-10-05 10:00:00,38.34,38.66,38.18,38.2,1043600.0,24.6725,24.8784,24.5695,24.5824,1043600.0
2011-10-05 10:10:00,38.21,38.43,38.16,38.22,570000.0,24.5888,24.7304,24.5566,24.5953,570000.0
2011-10-05 10:20:00,38.22,38.66,38.2,38.43,428600.0,24.5953,24.8784,24.5824,24.7304,428600.0
2011-10-05 10:30:00,38.44,38.7,38.43,38.45,398200.0,24.7368,24.9041,24.7304,24.7433,398200.0
2011-10-05 10:40:00,38.45,38.78,38.45,38.76,402400.0,24.7433,24.9556,24.7433,24.9428,402400.0
2011-10-05 10:50:00,38.78,39.27,38.67,39.1,518100.0,24.9556,25.2709,24.8848,25.1615,518100.0
2011-10-05 11:00:00,39.05,39.24,38.82,38.95,523800.0,25.1294,25.2516,24.9814,25.065,523800.0
2011-10-05 11:10:00,38.93,38.98,38.71,38.88,299800.0,25.0521,25.0843,24.9106,25.02,299800.0
2011-10-05 11:20:00,38.9,39.0,38.77,38.81,222400.0,25.0328,25.0972,24.9492,24.9749,222400.0
2011-10-05 11:30:00,38.79,38.99,38.78,38.94,227200.0,24.9621,25.0908,24.9556,25.0586,227200.0
2011-10-05 11:40:00,38.94,39.29,38.89,39.29,505200.0,25.0586,25.2838,25.0264,25.2838,505200.0
2011-10-05 11:50:00,39.28,39.35,39.2,39.26,348800.0,25.2774,25.3224,25.2259,25.2645,348800.0
2011-10-05 12:00:00,39.27,39.56,39.27,39.45,623500.0,25.2709,25.4576,25.2709,25.3868,623500.0
2011-10-05 12:10:00,39.45,39.45,38.99,39.0,324700.0,25.3868,25.3868,25.0908,25.0972,324700.0
2011-10-05 12:20:00,39.0,39.18,38.96,38.98,251500.0,25.0972,25.213,25.0715,25.0843,251500.0
2011-10-05 12:30:00,38.98,39.09,38.66,38.7,296200.0,25.0843,25.1551,24.8784,24.9041,296200.0
2011-10-05 12:40:00,38.7,38.96,38.69,38.84,266200.0,24.9041,25.0715,24.8977,24.9942,266200.0
2011-10-05 12:50:00,38.84,38.97,38.75,38.93,169200.0,24.9942,25.0779,24.9363,25.0521,169200.0
2011-10-05 13:00:00,38.94,39.12,38.93,39.04,162000.0,25.0586,25.1744,25.0521,25.1229,162000.0
2011-10-05 13:10:00,39.04,39.1,38.81,39.05,185000.0,25.1229,25.1615,24.9749,25.1294,185000.0
2011-10-05 13:20:00,39.05,39.37,39.01,39.29,208000.0,25.1294,25.3353,25.1036,25.2838,208000.0
2011-10-05 13:30:00,39.27,39.47,39.22,39.31,311600.0,25.2709,25.3996,25.2388,25.2967,311600.0
2011-10-05 13:40:00,39.31,39.6,39.31,39.58,208500.0,25.2967,25.4833,25.2967,25.4704,208500.0
2011-10-05 13:50:00,39.59,39.75,39.58,39.68,278400.0,25.4769,25.5798,25.4704,25.5348,278400.0
2011-10-05 14:00:00,39.69,39.78,39.58,39.63,261500.0,25.5412,25.5991,25.4704,25.5026,261500.0
2011-10-05 14:10:00,39.63,39.77,39.56,39.76,193600.0,25.5026,25.5927,25.4576,25.5863,193600.0
2011-10-05 14:20:00,39.75,39.85,39.66,39.8,192300.0,25.5798,25.6442,25.5219,25.612,192300.0
2011-10-05 14:30:00,39.8,39.85,39.33,39.53,450700.0,25.612,25.6442,25.3096,25.4383,450700.0
2011-10-05 14:40:00,39.53,39.74,39.5,39.7,267500.0,25.4383,25.5734,25.419,25.5477,267500.0
2011-10-05 14:50:00,39.69,39.8,39.59,39.6,216000.0,25.5412,25.612,25.4769,25.4833,216000.0
2011-10-05 15:00:00,39.6,39.65,39.44,39.52,338500.0,25.4833,25.5155,25.3803,25.4318,338500.0
2011-10-05 15:10:00,39.52,39.92,39.48,39.92,381100.0,25.4318,25.6892,25.4061,25.6892,381100.0
2011-10-05 15:20:00,39.91,39.93,39.61,39.84,301900.0,25.6828,25.6957,25.4897,25.6378,301900.0
2011-10-05 15:30:00,39.87,40.25,39.85,40.23,703800.0,25.6571,25.9016,25.6442,25.8887,703800.0
2011-10-05 15:40:00,40.22,40.22,39.88,39.95,591200.0,25.8823,25.8823,25.6635,25.7085,591200.0
2011-10-05 15:50:00,39.95,40.1,39.91,40.1,586100.0,25.7085,25.8051,25.6828,25.8051,586100.0
2011-10-06 09:30:00,41.43,41.97,41.25,41.57,2071900.0,26.6609,27.0084,26.5451,26.751,2071900.0
2011-10-06 09:40:00,41.56,41.82,41.18,41.27,1651100.0,26.7446,26.9119,26.5001,26.558,1651100.0
2011-10-06 09:50:00,41.27,41.44,40.9,41.27,942300.0,26.558,26.6674,26.3199,26.558,942300.0
2011-10-06 10:00:00,41.27,41.45,41.01,41.42,673300.0,26.558,26.6738,26.3907,26.6545,673300.0
2011-10-06 10:10:00,41.43,41.7,41.26,41.36,702000.0,26.6609,26.8347,26.5515,26.6159,702000.0
2011-10-06 10:20:00,41.38,41.58,41.22,41.33,456500.0,26.6288,26.7575,26.5258,26.5966,456500.0
2011-10-06 10:30:00,41.32,41.97,41.27,41.72,958400.0,26.5902,27.0084,26.558,26.8476,958400.0
2011-10-06 10:40:00,41.72,41.92,41.6,41.82,797200.0,26.8476,26.9763,26.7703,26.9119,797200.0
2011-10-06 10:50:00,41.82,42.0,41.7,41.84,855700.0,26.9119,27.0277,26.8347,26.9248,855700.0
2011-10-06 11:00:00,41.84,41.97,41.72,41.92,448400.0,26.9248,27.0084,26.8476,26.9763,448400.0
2011-10-06 11:10:00,41.93,41.95,41.75,41.78,339400.0,26.9827,26.9956,26.8669,26.8862,339400.0
2011-10-06 11:20:00,41.78,41.95,41.61,41.81,476400.0,26.8862,26.9956,26.7768,26.9055,476400.0
2011-10-06 11:30:00,41.81,41.94,41.75,41.93,321300.0,26.9055,26.9891,26.8669,26.9827,321300.0
2011-10-06 11:40:00,41.92,41.92,41.57,41.66,407800.0,26.9763,26.9763,26.751,26.809,407800.0
2011-10-06 11:50:00,41.66,41.8,41.6,41.74,290200.0,26.809,26.899,26.7703,26.8604,290200.0
2011-10-06 12:00:00,41.74,41.77,41.55,41.56,199400.0,26.8604,26.8797,26.7382,26.7446,199400.0
2011-10-06 12:10:00,41.57,41.8,41.55,41.72,298700.0,26.751,26.899,26.7382,26.8476,298700.0
2011-10-06 12:20:00,41.73,41.83,41.68,41.7,208600.0,26.854,26.9184,26.8218,26.8347,208600.0
2011-10-06 12:30:00,41.69,41.79,41.58,41.72,236500.0,26.8283,26.8926,26.7575,26.8476,236500.0
2011-10-06 12:40:00,41.72,41.76,41.45,41.59,264400.0,26.8476,26.8733,26.6738,26.7639,264400.0
2011-10-06 12:50:00,41.58,41.58,41.4,41.44,213100.0,26.7575,26.7575,26.6416,26.6674,213100.0
2011-10-06 13:00:00,41.43,41.55,41.36,41.51,252100.0,26.6609,26.7382,26.6159,26.7124,252100.0
2011-10-06 13:10:00,41.52,41.6,41.42,41.45,238900.0,26.7189,26.7703,26.6545,26.6738,238900.0
2011-10-06 13:20:00,41.45,41.5,41.19,41.23,316600.0,26.6738,26.706,26.5065,26.5322,316600.0
2011-10-06 13:30:00,41.23,41.39,41.16,41.16,262900.0,26.5322,26.6352,26.4872,26.4872,262900.0
2011-10-06 13:40:00,41.15,41.42,41.11,41.38,407100.0,26.4808,26.6545,26.455,26.6288,407100.0
2011-10-06 13:50:00,41.37,41.55,41.36,41.52,260900.0,26.6223,26.7382,26.6159,26.7189,260900.0
2011-10-06 14:00:00,41.54,41.73,41.45,41.73,299200.0,26.7317,26.854,26.6738,26.854,299200.0
2011-10-06 14:10:00,41.73,41.77,41.63,41.76,214500.0,26.854,26.8797,26.7896,26.8733,214500.0
2011-10-06 14:20:00,41.77,41.8,41.62,41.69,276300.0,26.8797,26.899,26.7832,26.8283,276300.0
2011-10-06 14:30:00,41.68,41.72,41.4,41.52,344300.0,26.8218,26.8476,26.6416,26.7189,344300.0
2011-10-06 14:40:00,41.51,41.69,41.48,41.58,219600.0,26.7124,26.8283,26.6931,26.7575,219600.0
2011-10-06 14:50:00,41.59,41.63,41.51,41.61,288000.0,26.7639,26.7896,26.7124,26.7768,288000.0
2011-10-06 15:00:00,41.6,41.74,41.54,41.71,346300.0,26.7703,26.8604,26.7317,26.8411,346300.0
2011-10-06 15:10:00,41.71,41.84,41.46,41.47,392500.0,26.8411,26.9248,26.6802,26.6867,392500.0
2011-10-06 15:20:00,41.46,41.65,41.39,41.5,458800.0,26.6802,26.8025,26.6352,26.706,458800.0
2011-10-06 15:30:00,41.51,41.79,41.49,41.74,630900.0,26.7124,26.8926,26.6996,26.8604,630900.0
2011-10-06 15:40:00,41.73,41.86,41.67,41.73,681000.0,26.854,26.9377,26.8154,26.854,681000.0
2011-10-06 15:50:00,41.73,41.9,41.73,41.87,984300.0,26.854,26.9634,26.854,26.9441,984300.0
2011-10-07 09:30:00,42.37,42.95,42.25,42.54,1402100.0,27.2659,27.6391,27.1886,27.3752,1402100.0
2011-10-07 09:40:00,42.51,42.7,42.0,42.28,1119800.0,27.3559,27.4782,27.0277,27.2079,1119800.0
2011-10-07 09:50:00,42.26,42.36,41.92,42.11,568700.0,27.1951,27.2594,26.9763,27.0985,568700.0
2011-10-07 10:00:00,42.11,42.19,41.75,41.89,812200.0,27.0985,27.15,26.8669,26.957,812200.0
2011-10-07 10:10:00,41.88,42.38,41.84,42.29,587900.0,26.9505,27.2723,26.9248,27.2144,587900.0
2011-10-07 10:20:00,42.3,42.62,42.15,42.52,559300.0,27.2208,27.4267,27.1243,27.3624,559300.0
2011-10-07 10:30:00,42.49,42.63,42.37,42.39,443500.0,27.3431,27.4332,27.2659,27.2787,443500.0
2011-10-07 10:40:00,42.37,42.53,42.21,42.37,343800.0,27.2659,27.3688,27.1629,27.2659,343800.0
2011-10-07 10:50:00,42.37,42.45,41.83,41.85,414700.0,27.2659,27.3173,26.9184,26.9312,414700.0
2011-10-07 11:00:00,41.87,41.99,41.8,41.85,802100.0,26.9441,27.0213,26.899,26.9312,802100.0
2011-10-07 11:10:00,41.86,41.9,41.47,41.5,1062400.0,26.9377,26.9634,26.6867,26.706,1062400.0
2011-10-07 11:20:00,41.51,41.9,41.35,41.86,755700.0,26.7124,26.9634,26.6095,26.9377,755700.0
2011-10-07 11:30:00,41.86,41.95,41.45,41.52,475200.0,26.9377,26.9956,26.6738,26.7189,475200.0
2011-10-07 11:40:00,41.52,41.79,41.52,41.54,336000.0,26.7189,26.8926,26.7189,26.7317,336000.0
2011-10-07 11:50:00,41.54,41.64,41.32,41.48,441800.0,26.7317,26.7961,26.5902,26.6931,441800.0
2011-10-07 12:00:00,41.48,41.56,41.23,41.43,517800.0,26.6931,26.7446,26.5322,26.6609,517800.0
2011-10-07 12:10:00,41.4,41.5,41.02,41.07,548600.0,26.6416,26.706,26.3971,26.4293,548600.0
2011-10-07 12:20:00,41.08,41.29,40.89,41.27,642700.0,26.4357,26.5709,26.3134,26.558,642700.0
2011-10-07 12:30:00,41.27,41.3,41.0,41.21,458200.0,26.558,26.5773,26.3842,26.5194,458200.0
2011-10-07 12:40:00,41.21,41.42,41.09,41.32,499800.0,26.5194,26.6545,26.4421,26.5902,499800.0
2011-10-07 12:50:00,41.32,41.35,40.95,40.96,462100.0,26.5902,26.6095,26.3521,26.3585,462100.0
2011-10-07 13:00:00,40.96,41.1,40.91,40.97,446100.0,26.3585,26.4486,26.3263,26.3649,446100.0
2011-10-07 13:10:00,40.96,41.2,40.93,41.13,446100.0,26.3585,26.5129,26.3392,26.4679,446100.0
2011-10-07 13:20:00,41.13,41.23,41.08,41.14,379100.0,26.4679,26.5322,26.4357,26.4743,379100.0
2011-10-07 13:30:00,41.13,41.15,41.01,41.07,263000.0,26.4679,26.4808,26.3907,26.4293,263000.0
2011-10-07 13:40:00,41.07,41.27,40.94,41.21,322000.0,26.4293,26.558,26.3456,26.5194,322000.0
2011-10-07 13:50:00,41.21,41.35,41.14,41.3,361800.0,26.5194,26.6095,26.4743,26.5773,361800.0
2011-10-07 14:00:00,41.31,41.44,41.28,41.34,197700.0,26.5837,26.6674,26.5644,26.603,197700.0
2011-10-07 14:10:00,41.36,41.39,41.17,41.36,225000.0,26.6159,26.6352,26.4936,26.6159,225000.0
2011-10-07 14:20:00,41.37,41.7,41.37,41.52,429900.0,26.6223,26.8347,26.6223,26.7189,429900.0
2011-10-07 14:30:00,41.51,41.66,41.44,41.53,387200.0,26.7124,26.809,26.6674,26.7253,387200.0
2011-10-07 14:40:00,41.54,41.66,41.4,41.61,388900.0,26.7317,26.809,26.6416,26.7768,388900.0
2011-10-07 14:50:00,41.62,41.8,41.55,41.7,289700.0,26.7832,26.899,26.7382,26.8347,289700.0
2011-10-07 15:00:00,41.7,41.8,41.57,41.77,256300.0,26.8347,26.899,26.751,26.8797,256300.0
2011-10-07 15:10:00,41.77,41.88,41.62,41.77,349000.0,26.8797,26.9505,26.7832,26.8797,349000.0
2011-10-07 15:20:00,41.76,42.32,41.76,42.3,901900.0,26.8733,27.2337,26.8733,27.2208,901900.0
2011-10-07 15:30:00,42.28,42.42,42.16,42.2,654000.0,27.2079,27.298,27.1307,27.1565,654000.0
2011-10-07 15:40:00,42.17,42.21,41.8,41.84,1120100.0,27.1371,27.1629,26.899,26.9248,1120100.0
2011-10-07 15:50:00,41.84,41.89,41.55,41.6,933500.0,26.9248,26.957,26.7382,26.7703,933500.0
2011-10-10 09:30:00,42.65,43.32,42.58,43.28,1205000.0,27.446,27.8772,27.401,27.8515,1205000.0
2011-10-10 09:40:00,43.28,43.66,43.23,43.6,1329800.0,27.8515,28.096,27.8193,28.0574,1329800.0
2011-10-10 09:50:00,43.67,43.86,43.58,43.77,1038600.0,28.1024,28.2247,28.0445,28.1668,1038600.0
2011-10-10 10:00:00,43.77,43.95,43.64,43.87,961000.0,28.1668,28.2826,28.0831,28.2311,961000.0
2011-10-10 10:10:00,43.88,44.47,43.87,44.33,1498900.0,28.2376,28.6172,28.2311,28.5271,1498900.0
2011-10-10 10:20:00,44.34,44.44,44.12,44.28,790700.0,28.5336,28.5979,28.392,28.495,790700.0
2011-10-10 10:30:00,44.28,44.59,44.19,44.19,1006800.0,28.495,28.6945,28.4371,28.4371,1006800.0
2011-10-10 10:40:00,44.19,44.32,44.05,44.15,620000.0,28.4371,28.5207,28.347,28.4113,620000.0
2011-10-10 10:50:00,44.14,44.19,44.0,44.01,545800.0,28.4049,28.4371,28.3148,28.3212,545800.0
2011-10-10 11:00:00,44.0,44.15,43.97,44.02,387700.0,28.3148,28.4113,28.2955,28.3277,387700.0
2011-10-10 11:10:00,44.02,44.15,43.92,44.1,501300.0,28.3277,28.4113,28.2633,28.3791,501300.0
2011-10-10 11:20:00,44.11,44.2,44.03,44.2,249600.0,28.3856,28.4435,28.3341,28.4435,249600.0
2011-10-10 11:30:00,44.19,44.54,44.18,44.52,446300.0,28.4371,28.6623,28.4306,28.6494,446300.0
2011-10-10 11:40:00,44.52,44.78,44.23,44.29,605100.0,28.6494,28.8167,28.4628,28.5014,605100.0
2011-10-10 11:50:00,44.28,44.44,44.27,44.36,192900.0,28.495,28.5979,28.4885,28.5465,192900.0
2011-10-10 12:00:00,44.38,44.53,44.29,44.36,305900.0,28.5593,28.6558,28.5014,28.5465,305900.0
2011-10-10 12:10:00,44.35,44.52,44.34,44.36,197200.0,28.54,28.6494,28.5336,28.5465,197200.0
2011-10-10 12:20:00,44.38,44.48,44.25,44.27,203400.0,28.5593,28.6237,28.4757,28.4885,203400.0
2011-10-10 12:30:00,44.27,44.32,44.1,44.12,221400.0,28.4885,28.5207,28.3791,28.392,221400.0
2011-10-10 12:40:00,44.12,44.3,44.05,44.13,286200.0,28.392,28.5078,28.347,28.3984,286200.0
2011-10-10 12:50:00,44.14,44.22,44.04,44.14,215700.0,28.4049,28.4564,28.3405,28.4049,215700.0
2011-10-10 13:00:00,44.15,44.39,44.06,44.35,373800.0,28.4113,28.5658,28.3534,28.54,373800.0
2011-10-10 13:10:00,44.35,44.35,44.25,44.34,207100.0,28.54,28.54,28.4757,28.5336,207100.0
2011-10-10 13:20:00,44.35,44.5,44.28,44.39,394100.0,28.54,28.6365,28.495,28.5658,394100.0
2011-10-10 13:30:00,44.37,44.46,44.29,44.35,193300.0,28.5529,28.6108,28.5014,28.54,193300.0
2011-10-10 13:40:00,44.36,44.48,44.28,44.41,215400.0,28.5465,28.6237,28.495,28.5786,215400.0
2011-10-10 13:50:00,44.41,44.57,44.18,44.44,570700.0,28.5786,28.6816,28.4306,28.5979,570700.0
2011-10-10 14:00:00,44.46,44.5,44.33,44.4,387400.0,28.6108,28.6365,28.5271,28.5722,387400.0
2011-10-10 14:10:00,44.41,44.45,44.33,44.33,173200.0,28.5786,28.6044,28.5271,28.5271,173200.0
2011-10-10 14:20:00,44.33,44.55,44.28,44.43,169800.0,28.5271,28.6687,28.495,28.5915,169800.0
2011-10-10 14:30:00,44.43,44.56,44.41,44.43,192500.0,28.5915,28.6752,28.5786,28.5915,192500.0
2011-10-10 14:40:00,44.43,44.54,44.41,44.45,147500.0,28.5915,28.6623,28.5786,28.6044,147500.0
2011-10-10 14:50:00,44.45,44.57,44.32,44.43,419000.0,28.6044,28.6816,28.5207,28.5915,419000.0
2011-10-10 15:00:00,44.42,44.46,44.23,44.26,343200.0,28.5851,28.6108,28.4628,28.4821,343200.0
2011-10-10 15:10:00,44.26,44.41,44.12,44.34,405000.0,28.4821,28.5786,28.392,28.5336,405000.0
2011-10-10 15:20:00,44.34,44.35,44.05,44.2,422100.0,28.5336,28.54,28.347,28.4435,422100.0
2011-10-10 15:30:00,44.2,44.33,44.0,44.2,791300.0,28.4435,28.5271,28.3148,28.4435,791300.0
2011-10-10 15:40:00,44.19,44.44,44.06,44.35,686000.0,28.4371,28.5979,28.3534,28.54,686000.0
2011-10-10 15:50:00,44.36,44.65,44.29,44.64,1103900.0,28.5465,28.7331,28.5014,28.7266,1103900.0
2011-10-11 09:30:00,44.18,44.28,43.87,44.16,992200.0,28.4306,28.495,28.2311,28.4177,992200.0
2011-10-11 09:40:00,44.17,44.24,43.95,44.18,533500.0,28.4242,28.4692,28.2826,28.4306,533500.0
2011-10-11 09:50:00,44.18,44.18,43.85,44.01,756300.0,28.4306,28.4306,28.2183,28.3212,756300.0
2011-10-11 10:00:00,44.0,44.18,43.81,44.14,450300.0,28.3148,28.4306,28.1925,28.4049,450300.0
2011-10-11 10:10:00,44.15,44.33,43.99,44.07,382600.0,28.4113,28.5271,28.3083,28.3598,382600.0
2011-10-11 10:20:00,44.08,44.67,44.03,44.63,552800.0,28.3663,28.7459,28.3341,28.7202,552800.0
2011-10-11 10:30:00,44.62,44.72,44.5,44.62,481700.0,28.7138,28.7781,28.6365,28.7138,481700.0
2011-10-11 10:40:00,44.6,45.18,44.57,45.1,653900.0,28.7009,29.0741,28.6816,29.0227,653900.0
2011-10-11 10:50:00,45.08,45.12,44.77,44.79,584100.0,29.0098,29.0355,28.8103,28.8232,584100.0
2011-10-11 11:00:00,44.8,44.9,44.66,44.9,448700.0,28.8296,28.894,28.7395,28.894,448700.0
2011-10-11 11:10:00,44.91,44.97,44.7,44.96,304200.0,28.9004,28.939,28.7652,28.9326,304200.0
2011-10-11 11:20:00,44.93,45.12,44.85,44.98,320700.0,28.9133,29.0355,28.8618,28.9454,320700.0
2011-10-11 11:30:00,44.98,45.37,44.97,45.33,401900.0,28.9454,29.1964,28.939,29.1707,401900.0
2011-10-11 11:40:00,45.32,45.5,45.27,45.38,408100.0,29.1642,29.2801,29.1321,29.2028,408100.0
2011-10-11 11:50:00,45.4,45.47,45.27,45.44,249300.0,29.2157,29.2608,29.1321,29.2415,249300.0
2011-10-11 12:00:00,45.44,45.6,45.35,45.57,416300.0,29.2415,29.3444,29.1835,29.3251,416300.0
2011-10-11 12:10:00,45.57,45.75,45.43,45.46,328600.0,29.3251,29.4409,29.235,29.2543,328600.0
2011-10-11 12:20:00,45.47,45.48,45.36,45.46,225600.0,29.2608,29.2672,29.19,29.2543,225600.0
2011-10-11 12:30:00,45.46,45.5,45.28,45.3,209300.0,29.2543,29.2801,29.1385,29.1514,209300.0
2011-10-11 12:40:00,45.29,45.34,45.11,45.12,274000.0,29.1449,29.1771,29.0291,29.0355,274000.0
2011-10-11 12:50:00,45.12,45.18,44.98,45.08,372800.0,29.0355,29.0741,28.9454,29.0098,372800.0
2011-10-11 13:00:00,45.07,45.23,44.97,45.11,273800.0,29.0033,29.1063,28.939,29.0291,273800.0
2011-10-11 13:10:00,45.1,45.14,44.86,45.0,226500.0,29.0227,29.0484,28.8682,28.9583,226500.0
2011-10-11 13:20:00,45.01,45.15,44.92,45.12,162100.0,28.9647,29.0548,28.9068,29.0355,162100.0
2011-10-11 13:30:00,45.13,45.25,45.04,45.11,172800.0,29.042,29.1192,28.984,29.0291,172800.0
2011-10-11 13:40:00,45.11,45.16,44.93,45.02,130300.0,29.0291,29.0613,28.9133,28.9712,130300.0
2011-10-11 13:50:00,45.01,45.45,45.01,45.43,221300.0,28.9647,29.2479,28.9647,29.235,221300.0
2011-10-11 14:00:00,45.44,45.45,45.22,45.26,184800.0,29.2415,29.2479,29.0999,29.1256,184800.0
2011-10-11 14:10:00,45.25,45.37,45.17,45.26,206200.0,29.1192,29.1964,29.0677,29.1256,206200.0
2011-10-11 14:20:00,45.27,45.3,44.92,44.95,297600.0,29.1321,29.1514,28.9068,28.9261,297600.0
2011-10-11 14:30:00,44.96,45.07,44.74,44.78,396200.0,28.9326,29.0033,28.791,28.8167,396200.0
2011-10-11 14:40:00,44.76,44.77,44.51,44.61,329400.0,28.8039,28.8103,28.643,28.7073,329400.0
2011-10-11 14:50:00,44.61,44.8,44.59,44.77,199900.0,28.7073,28.8296,28.6945,28.8103,199900.0
2011-10-11 15:00:00,44.78,45.1,44.77,45.05,415000.0,28.8167,29.0227,28.8103,28.9905,415000.0
2011-10-11 15:10:00,45.06,45.19,45.0,45.09,396500.0,28.9969,29.0806,28.9583,29.0162,396500.0
2011-10-11 15:20:00,45.09,45.09,44.78,44.8,353100.0,29.0162,29.0162,28.8167,28.8296,353100.0
2011-10-11 15:30:00,44.8,45.07,44.77,44.98,496500.0,28.8296,29.0033,28.8103,28.9454,496500.0
2011-10-11 15:40:00,45.0,45.08,44.75,44.94,593700.0,28.9583,29.0098,28.7974,28.9197,593700.0
2011-10-11 15:50:00,44.95,44.95,44.68,44.81,562600.0,28.9261,28.9261,28.7524,28.836,562600.0
2011-10-12 09:30:00,45.64,45.64,44.8,44.96,998800.0,29.3702,29.3702,28.8296,28.9326,998800.0
2011-10-12 09:40:00,44.96,45.13,44.59,44.76,769300.0,28.9326,29.042,28.6945,28.8039,769300.0
2011-10-12 09:50:00,44.77,44.82,44.37,44.69,739700.0,28.8103,28.8425,28.5529,28.7588,739700.0
2011-10-12 10:00:00,44.68,44.84,44.52,44.8,497500.0,28.7524,28.8553,28.6494,28.8296,497500.0
2011-10-12 10:10:00,44.8,45.05,44.75,44.84,502300.0,28.8296,28.9905,28.7974,28.8553,502300.0
2011-10-12 10:20:00,44.84,44.85,44.5,44.55,516000.0,28.8553,28.8618,28.6365,28.6687,516000.0
2011-10-12 10:30:00,44.55,44.98,44.55,44.92,291100.0,28.6687,28.9454,28.6687,28.9068,291100.0
2011-10-12 10:40:00,44.92,44.92,44.76,44.85,237200.0,28.9068,28.9068,28.8039,28.8618,237200.0
2011-10-12 10:50:00,44.85,44.98,44.67,44.72,398800.0,28.8618,28.9454,28.7459,28.7781,398800.0
2011-10-12 11:00:00,44.72,45.25,44.7,45.2,580200.0,28.7781,29.1192,28.7652,29.087,580200.0
2011-10-12 11:10:00,45.2,45.42,45.11,45.36,434900.0,29.087,29.2286,29.0291,29.19,434900.0
2011-10-12 11:20:00,45.39,45.48,45.33,45.43,460400.0,29.2093,29.2672,29.1707,29.235,460400.0
2011-10-12 11:30:00,45.44,45.55,45.42,45.5,389600.0,29.2415,29.3122,29.2286,29.2801,389600.0
2011-10-12 11:40:00,45.5,45.57,45.34,45.37,362500.0,29.2801,29.3251,29.1771,29.1964,362500.0
2011-10-12 11:50:00,45.38,45.39,45.22,45.25,201300.0,29.2028,29.2093,29.0999,29.1192,201300.0
2011-10-12 12:00:00,45.25,45.32,45.14,45.14,137100.0,29.1192,29.1642,29.0484,29.0484,137100.0
2011-10-12 12:10:00,45.13,45.23,45.07,45.22,167900.0,29.042,29.1063,29.0033,29.0999,167900.0
2011-10-12 12:20:00,45.2,45.36,45.2,45.3,169800.0,29.087,29.19,29.087,29.1514,169800.0
2011-10-12 12:30:00,45.3,45.39,45.22,45.31,265400.0,29.1514,29.2093,29.0999,29.1578,265400.0
2011-10-12 12:40:00,45.32,45.37,45.27,45.32,78100.0,29.1642,29.1964,29.1321,29.1642,78100.0
2011-10-12 12:50:00,45.33,45.55,45.28,45.55,177200.0,29.1707,29.3122,29.1385,29.3122,177200.0
2011-10-12 13:00:00,45.54,45.62,45.51,45.52,246000.0,29.3058,29.3573,29.2865,29.2929,246000.0
2011-10-12 13:10:00,45.54,45.56,45.37,45.38,197600.0,29.3058,29.3187,29.1964,29.2028,197600.0
2011-10-12 13:20:00,45.36,45.47,45.34,45.4,165700.0,29.19,29.2608,29.1771,29.2157,165700.0
2011-10-12 13:30:00,45.41,45.49,45.35,45.45,119600.0,29.2221,29.2736,29.1835,29.2479,119600.0
2011-10-12 13:40:00,45.45,45.52,45.34,45.39,172000.0,29.2479,29.2929,29.1771,29.2093,172000.0
2011-10-12 13:50:00,45.37,45.41,45.2,45.24,187100.0,29.1964,29.2221,29.087,29.1127,187100.0
2011-10-12 14:00:00,45.23,45.37,45.14,45.32,257300.0,29.1063,29.1964,29.0484,29.1642,257300.0
2011-10-12 14:10:00,45.32,45.34,45.17,45.19,226500.0,29.1642,29.1771,29.0677,29.0806,226500.0
2011-10-12 14:20:00,45.2,45.27,45.15,45.22,151700.0,29.087,29.1321,29.0548,29.0999,151700.0
2011-10-12 14:30:00,45.23,45.4,45.19,45.23,312300.0,29.1063,29.2157,29.0806,29.1063,312300.0
2011-10-12 14:40:00,45.24,45.31,45.01,45.09,304900.0,29.1127,29.1578,28.9647,29.0162,304900.0
2011-10-12 14:50:00,45.09,45.13,44.78,44.8,371900.0,29.0162,29.042,28.8167,28.8296,371900.0
2011-10-12 15:00:00,44.8,44.93,44.71,44.81,451600.0,28.8296,28.9133,28.7717,28.836,451600.0
2011-10-12 15:10:00,44.8,44.86,44.6,44.66,432700.0,28.8296,28.8682,28.7009,28.7395,432700.0
2011-10-12 15:20:00,44.66,44.79,44.56,44.72,368800.0,28.7395,28.8232,28.6752,28.7781,368800.0
2011-10-12 15:30:00,44.74,44.89,44.71,44.83,445700.0,28.791,28.8875,28.7717,28.8489,445700.0
2011-10-12 15:40:00,44.83,44.95,44.46,44.53,533600.0,28.8489,28.9261,28.6108,28.6558,533600.0
2011-10-12 15:50:00,44.54,44.57,44.28,44.37,1190500.0,28.6623,28.6816,28.495,28.5529,1190500.0
2011-10-13 09:30:00,44.19,44.87,44.0,44.32,586100.0,28.4371,28.8746,28.3148,28.5207,586100.0
2011-10-13 09:40:00,44.32,44.78,44.24,44.6,481700.0,28.5207,28.8167,28.4692,28.7009,481700.0
2011-10-13 09:50:00,44.6,44.65,44.26,44.45,556800.0,28.7009,28.7331,28.4821,28.6044,556800.0
2011-10-13 10:00:00,44.46,44.52,44.15,44.34,481300.0,28.6108,28.6494,28.4113,28.5336,481300.0
2011-10-13 10:10:00,44.35,44.47,44.2,44.22,578800.0,28.54,28.6172,28.4435,28.4564,578800.0
2011-10-13 10:20:00,44.23,44.42,44.18,44.22,296700.0,28.4628,28.5851,28.4306,28.4564,296700.0
2011-10-13 10:30:00,44.2,44.33,43.92,43.93,572800.0,28.4435,28.5271,28.2633,28.2697,572800.0
2011-10-13 10:40:00,43.94,44.04,43.45,43.51,767800.0,28.2762,28.3405,27.9608,27.9995,767800.0
2011-10-13 10:50:00,43.53,43.73,42.78,42.83,1151800.0,28.0123,28.141,27.5297,27.5619,1151800.0
2011-10-13 11:00:00,42.84,43.3,42.53,43.15,1276200.0,27.5683,27.8643,27.3688,27.7678,1276200.0
2011-10-13 11:10:00,43.15,43.58,43.07,43.33,613300.0,27.7678,28.0445,27.7163,27.8836,613300.0
2011-10-13 11:20:00,43.33,43.78,43.31,43.67,390100.0,27.8836,28.1732,27.8708,28.1024,390100.0
2011-10-13 11:30:00,43.68,43.9,43.66,43.83,378600.0,28.1089,28.2504,28.096,28.2054,378600.0
2011-10-13 11:40:00,43.82,43.84,43.59,43.63,327500.0,28.199,28.2118,28.0509,28.0767,327500.0
2011-10-13 11:50:00,43.62,43.72,43.49,43.5,225300.0,28.0702,28.1346,27.9866,27.993,225300.0
2011-10-13 12:00:00,43.51,43.56,43.28,43.28,244400.0,27.9995,28.0316,27.8515,27.8515,244400.0
2011-10-13 12:10:00,43.3,43.37,43.26,43.29,359600.0,27.8643,27.9094,27.8386,27.8579,359600.0
2011-10-13 12:20:00,43.29,43.4,43.06,43.07,242500.0,27.8579,27.9287,27.7099,27.7163,242500.0
2011-10-13 12:30:00,43.08,43.18,42.8,42.89,452700.0,27.7227,27.7871,27.5426,27.6005,452700.0
2011-10-13 12:40:00,42.89,43.02,42.84,42.97,292800.0,27.6005,27.6841,27.5683,27.652,292800.0
2011-10-13 12:50:00,42.96,43.3,42.93,43.25,289200.0,27.6455,27.8643,27.6262,27.8321,289200.0
2011-10-13 13:00:00,43.25,43.5,43.17,43.47,319300.0,27.8321,27.993,27.7807,27.9737,319300.0
2011-10-13 13:10:00,43.47,43.69,43.46,43.53,307600.0,27.9737,28.1153,27.9673,28.0123,307600.0
2011-10-13 13:20:00,43.53,43.77,43.41,43.72,263500.0,28.0123,28.1668,27.9351,28.1346,263500.0
2011-10-13 13:30:00,43.71,43.83,43.67,43.75,172300.0,28.1282,28.2054,28.1024,28.1539,172300.0
2011-10-13 13:40:00,43.75,43.87,43.61,43.81,266400.0,28.1539,28.2311,28.0638,28.1925,266400.0
2011-10-13 13:50:00,43.83,43.86,43.44,43.49,299300.0,28.2054,28.2247,27.9544,27.9866,299300.0
2011-10-13 14:00:00,43.49,43.53,43.35,43.5,252000.0,27.9866,28.0123,27.8965,27.993,252000.0
2011-10-13 14:10:00,43.49,43.52,43.32,43.48,213600.0,27.9866,28.0059,27.8772,27.9802,213600.0
2011-10-13 14:20:00,43.5,43.65,43.35,43.47,191100.0,27.993,28.0896,27.8965,27.9737,191100.0
2011-10-13 14:30:00,43.48,43.69,43.46,43.6,197100.0,27.9802,28.1153,27.9673,28.0574,197100.0
2011-10-13 14:40:00,43.61,43.87,43.55,43.85,165800.0,28.0638,28.2311,28.0252,28.2183,165800.0
2011-10-13 14:50:00,43.85,43.88,43.74,43.76,231400.0,28.2183,28.2376,28.1475,28.1603,231400.0
2011-10-13 15:00:00,43.76,44.18,43.75,44.04,456600.0,28.1603,28.4306,28.1539,28.3405,456600.0
2011-10-13 15:10:00,44.05,44.1,43.92,44.03,329800.0,28.347,28.3791,28.2633,28.3341,329800.0
2011-10-13 15:20:00,44.03,44.05,43.63,43.69,380500.0,28.3341,28.347,28.0767,28.1153,380500.0
2011-10-13 15:30:00,43.68,43.88,43.6,43.74,330600.0,28.1089,28.2376,28.0574,28.1475,330600.0
2011-10-13 15:40:00,43.74,43.84,43.64,43.75,325800.0,28.1475,28.2118,28.0831,28.1539,325800.0
2011-10-13 15:50:00,43.75,43.86,43.74,43.79,479100.0,28.1539,28.2247,28.1475,28.1796,479100.0
2011-10-14 09:30:00,45.02,45.25,44.48,44.85,1160900.0,28.9712,29.1192,28.6237,28.8618,1160900.0
2011-10-14 09:40:00,44.85,44.95,44.52,44.59,500700.0,28.8618,28.9261,28.6494,28.6945,500700.0
2011-10-14 09:50:00,44.56,44.76,44.54,44.57,282600.0,28.6752,28.8039,28.6623,28.6816,282600.0
2011-10-14 10:00:00,44.61,44.76,44.38,44.7,412000.0,28.7073,28.8039,28.5593,28.7652,412000.0
2011-10-14 10:10:00,44.69,44.7,44.26,44.27,334300.0,28.7588,28.7652,28.4821,28.4885,334300.0
2011-10-14 10:20:00,44.28,44.36,43.96,44.0,452400.0,28.495,28.5465,28.289,28.3148,452400.0
2011-10-14 10:30:00,44.01,44.31,43.84,44.23,564700.0,28.3212,28.5143,28.2118,28.4628,564700.0
2011-10-14 10:40:00,44.21,44.47,44.16,44.33,334100.0,28.4499,28.6172,28.4177,28.5271,334100.0
2011-10-14 10:50:00,44.32,44.37,44.07,44.27,250900.0,28.5207,28.5529,28.3598,28.4885,250900.0
2011-10-14 11:00:00,44.27,44.36,44.09,44.16,200100.0,28.4885,28.5465,28.3727,28.4177,200100.0
2011-10-14 11:10:00,44.16,44.22,44.06,44.21,147200.0,28.4177,28.4564,28.3534,28.4499,147200.0
2011-10-14 11:20:00,44.22,44.23,43.85,43.96,250200.0,28.4564,28.4628,28.2183,28.289,250200.0
2011-10-14 11:30:00,43.96,44.14,43.93,43.99,272400.0,28.289,28.4049,28.2697,28.3083,272400.0
2011-10-14 11:40:00,43.99,44.1,43.93,43.97,174800.0,28.3083,28.3791,28.2697,28.2955,174800.0
2011-10-14 11:50:00,43.96,44.07,43.85,43.97,187400.0,28.289,28.3598,28.2183,28.2955,187400.0
2011-10-14 12:00:00,43.98,44.09,43.9,44.06,101400.0,28.3019,28.3727,28.2504,28.3534,101400.0
2011-10-14 12:10:00,44.05,44.11,43.94,43.97,137400.0,28.347,28.3856,28.2762,28.2955,137400.0
2011-10-14 12:20:00,43.98,44.16,43.95,44.13,125400.0,28.3019,28.4177,28.2826,28.3984,125400.0
2011-10-14 12:30:00,44.14,44.34,44.12,44.27,297100.0,28.4049,28.5336,28.392,28.4885,297100.0
2011-10-14 12:40:00,44.28,44.3,44.14,44.22,143100.0,28.495,28.5078,28.4049,28.4564,143100.0
2011-10-14 12:50:00,44.23,44.3,44.17,44.18,155600.0,28.4628,28.5078,28.4242,28.4306,155600.0
2011-10-14 13:00:00,44.19,44.33,44.17,44.27,175000.0,28.4371,28.5271,28.4242,28.4885,175000.0
2011-10-14 13:10:00,44.29,44.45,44.23,44.44,185200.0,28.5014,28.6044,28.4628,28.5979,185200.0
2011-10-14 13:20:00,44.43,44.45,44.25,44.29,167100.0,28.5915,28.6044,28.4757,28.5014,167100.0
2011-10-14 13:30:00,44.29,44.42,44.28,44.32,186800.0,28.5014,28.5851,28.495,28.5207,186800.0
2011-10-14 13:40:00,44.32,44.47,44.32,44.47,146900.0,28.5207,28.6172,28.5207,28.6172,146900.0
2011-10-14 13:50:00,44.46,44.71,44.44,44.62,390500.0,28.6108,28.7717,28.5979,28.7138,390500.0
2011-10-14 14:00:00,44.63,44.71,44.6,44.63,133300.0,28.7202,28.7717,28.7009,28.7202,133300.0
2011-10-14 14:10:00,44.63,44.69,44.53,44.64,169000.0,28.7202,28.7588,28.6558,28.7266,169000.0
2011-10-14 14:20:00,44.65,44.72,44.63,44.69,120500.0,28.7331,28.7781,28.7202,28.7588,120500.0
2011-10-14 14:30:00,44.7,44.7,44.55,44.63,149800.0,28.7652,28.7652,28.6687,28.7202,149800.0
2011-10-14 14:40:00,44.64,44.74,44.63,44.7,122900.0,28.7266,28.791,28.7202,28.7652,122900.0
2011-10-14 14:50:00,44.69,44.88,44.66,44.86,214000.0,28.7588,28.8811,28.7395,28.8682,214000.0
2011-10-14 15:00:00,44.87,45.03,44.84,44.85,466900.0,28.8746,28.9776,28.8553,28.8618,466900.0
2011-10-14 15:10:00,44.84,45.13,44.84,45.12,364700.0,28.8553,29.042,28.8553,29.0355,364700.0
2011-10-14 15:20:00,45.11,45.2,45.01,45.17,343300.0,29.0291,29.087,28.9647,29.0677,343300.0
2011-10-14 15:30:00,45.17,45.36,45.12,45.2,538500.0,29.0677,29.19,29.0355,29.087,538500.0
2011-10-14 15:40:00,45.2,45.29,45.03,45.09,615600.0,29.087,29.1449,28.9776,29.0162,615600.0
2011-10-14 15:50:00,45.1,45.25,45.0,45.24,645000.0,29.0227,29.1192,28.9583,29.1127,645000.0
2011-10-17 09:30:00,44.85,45.33,44.85,45.0,514500.0,28.8618,29.1707,28.8618,28.9583,514500.0
2011-10-17 09:40:00,45.0,45.29,44.82,45.23,442100.0,28.9583,29.1449,28.8425,29.1063,442100.0
2011-10-17 09:50:00,45.24,45.7,45.24,45.66,717700.0,29.1127,29.4088,29.1127,29.383,717700.0
2011-10-17 10:00:00,45.68,45.68,45.18,45.39,575900.0,29.3959,29.3959,29.0741,29.2093,575900.0
2011-10-17 10:10:00,45.4,45.55,45.0,45.07,530300.0,29.2157,29.3122,28.9583,29.0033,530300.0
2011-10-17 10:20:00,45.08,45.17,44.94,44.94,424400.0,29.0098,29.0677,28.9197,28.9197,424400.0
2011-10-17 10:30:00,44.94,45.37,44.9,45.21,518500.0,28.9197,29.1964,28.894,29.0934,518500.0
2011-10-17 10:40:00,45.21,45.34,45.06,45.11,318200.0,29.0934,29.1771,28.9969,29.0291,318200.0
2011-10-17 10:50:00,45.1,45.3,45.03,45.23,203400.0,29.0227,29.1514,28.9776,29.1063,203400.0
2011-10-17 11:00:00,45.22,45.29,45.11,45.22,136200.0,29.0999,29.1449,29.0291,29.0999,136200.0
2011-10-17 11:10:00,45.21,45.26,45.17,45.2,190100.0,29.0934,29.1256,29.0677,29.087,190100.0
2011-10-17 11:20:00,45.19,45.48,45.19,45.47,267300.0,29.0806,29.2672,29.0806,29.2608,267300.0
2011-10-17 11:30:00,45.48,45.53,45.41,45.48,304100.0,29.2672,29.2994,29.2221,29.2672,304100.0
2011-10-17 11:40:00,45.49,45.49,45.15,45.17,204100.0,29.2736,29.2736,29.0548,29.0677,204100.0
2011-10-17 11:50:00,45.18,45.23,45.0,45.03,211600.0,29.0741,29.1063,28.9583,28.9776,211600.0
2011-10-17 12:00:00,45.03,45.03,44.86,44.86,306800.0,28.9776,28.9776,28.8682,28.8682,306800.0
2011-10-17 12:10:00,44.86,45.08,44.8,45.04,217600.0,28.8682,29.0098,28.8296,28.984,217600.0
2011-10-17 12:20:00,45.04,45.11,44.9,44.91,206300.0,28.984,29.0291,28.894,28.9004,206300.0
2011-10-17 12:30:00,44.91,44.96,44.77,44.81,230400.0,28.9004,28.9326,28.8103,28.836,230400.0
2011-10-17 12:40:00,44.79,44.92,44.65,44.73,168300.0,28.8232,28.9068,28.7331,28.7846,168300.0
2011-10-17 12:50:00,44.74,44.8,44.62,44.77,157800.0,28.791,28.8296,28.7138,28.8103,157800.0
2011-10-17 13:00:00,44.76,44.76,44.6,44.68,202000.0,28.8039,28.8039,28.7009,28.7524,202000.0
2011-10-17 13:10:00,44.68,44.91,44.67,44.87,153900.0,28.7524,28.9004,28.7459,28.8746,153900.0
2011-10-17 13:20:00,44.87,45.0,44.85,44.86,120500.0,28.8746,28.9583,28.8618,28.8682,120500.0
2011-10-17 13:30:00,44.86,44.9,44.66,44.76,115000.0,28.8682,28.894,28.7395,28.8039,115000.0
2011-10-17 13:40:00,44.74,44.86,44.69,44.71,135800.0,28.791,28.8682,28.7588,28.7717,135800.0
2011-10-17 13:50:00,44.7,44.85,44.67,44.81,81100.0,28.7652,28.8618,28.7459,28.836,81100.0
2011-10-17 14:00:00,44.82,44.84,44.66,44.71,131400.0,28.8425,28.8553,28.7395,28.7717,131400.0
2011-10-17 14:10:00,44.7,44.77,44.64,44.73,98000.0,28.7652,28.8103,28.7266,28.7846,98000.0
2011-10-17 14:20:00,44.73,44.76,44.62,44.74,93300.0,28.7846,28.8039,28.7138,28.791,93300.0
2011-10-17 14:30:00,44.73,44.73,44.5,44.53,170800.0,28.7846,28.7846,28.6365,28.6558,170800.0
2011-10-17 14:40:00,44.53,44.65,44.52,44.59,145900.0,28.6558,28.7331,28.6494,28.6945,145900.0
2011-10-17 14:50:00,44.6,44.75,44.51,44.74,177000.0,28.7009,28.7974,28.643,28.791,177000.0
2011-10-17 15:00:00,44.73,44.91,44.73,44.78,251400.0,28.7846,28.9004,28.7846,28.8167,251400.0
2011-10-17 15:10:00,44.78,44.96,44.78,44.81,212600.0,28.8167,28.9326,28.8167,28.836,212600.0
2011-10-17 15:20:00,44.82,44.9,44.72,44.81,196800.0,28.8425,28.894,28.7781,28.836,196800.0
2011-10-17 15:30:00,44.81,44.9,44.57,44.59,281500.0,28.836,28.894,28.6816,28.6945,281500.0
2011-10-17 15:40:00,44.59,44.9,44.58,44.75,374300.0,28.6945,28.894,28.688,28.7974,374300.0
2011-10-17 15:50:00,44.75,44.8,44.53,44.59,513300.0,28.7974,28.8296,28.6558,28.6945,513300.0
2011-10-18 09:30:00,44.39,44.45,43.87,44.27,537300.0,28.5658,28.6044,28.2311,28.4885,537300.0
2011-10-18 09:40:00,44.25,44.38,43.28,43.28,707300.0,28.4757,28.5593,27.8515,27.8515,707300.0
2011-10-18 09:50:00,43.28,43.42,43.13,43.41,655700.0,27.8515,27.9415,27.7549,27.9351,655700.0
2011-10-18 10:00:00,43.4,43.63,43.27,43.63,509100.0,27.9287,28.0767,27.845,28.0767,509100.0
2011-10-18 10:10:00,43.62,43.79,43.3,43.33,393400.0,28.0702,28.1796,27.8643,27.8836,393400.0
2011-10-18 10:20:00,43.34,43.67,43.3,43.65,450000.0,27.8901,28.1024,27.8643,28.0896,450000.0
2011-10-18 10:30:00,43.64,43.75,43.53,43.61,360900.0,28.0831,28.1539,28.0123,28.0638,360900.0
2011-10-18 10:40:00,43.61,43.95,43.6,43.81,319200.0,28.0638,28.2826,28.0574,28.1925,319200.0
2011-10-18 10:50:00,43.81,43.93,43.68,43.79,267000.0,28.1925,28.2697,28.1089,28.1796,267000.0
2011-10-18 11:00:00,43.77,43.9,43.62,43.89,224000.0,28.1668,28.2504,28.0702,28.244,224000.0
2011-10-18 11:10:00,43.89,43.93,43.78,43.84,223100.0,28.244,28.2697,28.1732,28.2118,223100.0
2011-10-18 11:20:00,43.83,43.92,43.61,43.72,197400.0,28.2054,28.2633,28.0638,28.1346,197400.0
2011-10-18 11:30:00,43.73,44.37,43.73,44.32,417200.0,28.141,28.5529,28.141,28.5207,417200.0
2011-10-18 11:40:00,44.32,44.46,44.24,44.38,376000.0,28.5207,28.6108,28.4692,28.5593,376000.0
2011-10-18 11:50:00,44.38,44.47,44.23,44.31,257200.0,28.5593,28.6172,28.4628,28.5143,257200.0
2011-10-18 12:00:00,44.31,44.4,44.27,44.37,154300.0,28.5143,28.5722,28.4885,28.5529,154300.0
2011-10-18 12:10:00,44.38,44.39,44.27,44.29,172400.0,28.5593,28.5658,28.4885,28.5014,172400.0
2011-10-18 12:20:00,44.29,44.42,44.29,44.41,135400.0,28.5014,28.5851,28.5014,28.5786,135400.0
2011-10-18 12:30:00,44.4,44.5,44.31,44.5,254400.0,28.5722,28.6365,28.5143,28.6365,254400.0
2011-10-18 12:40:00,44.5,44.67,44.46,44.54,317400.0,28.6365,28.7459,28.6108,28.6623,317400.0
2011-10-18 12:50:00,44.53,44.71,44.48,44.69,231000.0,28.6558,28.7717,28.6237,28.7588,231000.0
2011-10-18 13:00:00,44.69,44.77,44.65,44.65,219600.0,28.7588,28.8103,28.7331,28.7331,219600.0
2011-10-18 13:10:00,44.65,44.7,44.49,44.62,267800.0,28.7331,28.7652,28.6301,28.7138,267800.0
2011-10-18 13:20:00,44.62,44.7,44.42,44.69,290300.0,28.7138,28.7652,28.5851,28.7588,290300.0
2011-10-18 13:30:00,44.7,44.7,44.57,44.63,188300.0,28.7652,28.7652,28.6816,28.7202,188300.0
2011-10-18 13:40:00,44.63,44.64,44.45,44.5,165000.0,28.7202,28.7266,28.6044,28.6365,165000.0
2011-10-18 13:50:00,44.5,44.7,44.44,44.54,254100.0,28.6365,28.7652,28.5979,28.6623,254100.0
2011-10-18 14:00:00,44.56,44.74,44.5,44.71,320400.0,28.6752,28.791,28.6365,28.7717,320400.0
2011-10-18 14:10:00,44.72,44.77,44.65,44.75,204900.0,28.7781,28.8103,28.7331,28.7974,204900.0
2011-10-18 14:20:00,44.75,44.85,44.7,44.8,215500.0,28.7974,28.8618,28.7652,28.8296,215500.0
2011-10-18 14:30:00,44.81,44.97,44.75,44.82,249200.0,28.836,28.939,28.7974,28.8425,249200.0
2011-10-18 14:40:00,44.82,44.91,44.69,44.84,205700.0,28.8425,28.9004,28.7588,28.8553,205700.0
2011-10-18 14:50:00,44.85,44.96,44.81,44.93,154800.0,28.8618,28.9326,28.836,28.9133,154800.0
2011-10-18 15:00:00,44.93,45.34,44.92,45.34,559500.0,28.9133,29.1771,28.9068,29.1771,559500.0
2011-10-18 15:10:00,45.34,45.65,45.21,45.23,549200.0,29.1771,29.3766,29.0934,29.1063,549200.0
2011-10-18 15:20:00,45.25,45.42,45.15,45.2,503800.0,29.1192,29.2286,29.0548,29.087,503800.0
2011-10-18 15:30:00,45.21,45.3,44.95,45.1,517900.0,29.0934,29.1514,28.9261,29.0227,517900.0
2011-10-18 15:40:00,45.1,45.35,45.05,45.28,396300.0,29.0227,29.1835,28.9905,29.1385,396300.0
2011-10-18 15:50:00,45.29,45.42,45.14,45.21,692900.0,29.1449,29.2286,29.0484,29.0934,692900.0
2011-10-19 09:30:00,44.96,45.39,44.6,45.2,674800.0,28.9326,29.2093,28.7009,29.087,674800.0
2011-10-19 09:40:00,45.22,45.24,44.88,44.98,372500.0,29.0999,29.1127,28.8811,28.9454,372500.0
2011-10-19 09:50:00,44.97,45.17,44.86,45.07,326700.0,28.939,29.0677,28.8682,29.0033,326700.0
2011-10-19 10:00:00,45.09,45.7,44.99,45.65,840900.0,29.0162,29.4088,28.9519,29.3766,840900.0
2011-10-19 10:10:00,45.63,45.75,45.38,45.66,527300.0,29.3637,29.4409,29.2028,29.383,527300.0
2011-10-19 10:20:00,45.66,45.87,45.45,45.71,379300.0,29.383,29.5182,29.2479,29.4152,379300.0
2011-10-19 10:30:00,45.72,45.76,45.42,45.49,387800.0,29.4216,29.4474,29.2286,29.2736,387800.0
2011-10-19 10:40:00,45.5,45.53,45.16,45.25,573400.0,29.2801,29.2994,29.0613,29.1192,573400.0
2011-10-19 10:50:00,45.26,45.3,45.09,45.15,423100.0,29.1256,29.1514,29.0162,29.0548,423100.0
2011-10-19 11:00:00,45.15,45.21,45.0,45.05,274000.0,29.0548,29.0934,28.9583,28.9905,274000.0
2011-10-19 11:10:00,45.05,45.08,44.82,44.9,489300.0,28.9905,29.0098,28.8425,28.894,489300.0
2011-10-19 11:20:00,44.9,45.04,44.86,44.97,383800.0,28.894,28.984,28.8682,28.939,383800.0
2011-10-19 11:30:00,44.97,44.99,44.76,44.79,303100.0,28.939,28.9519,28.8039,28.8232,303100.0
2011-10-19 11:40:00,44.78,44.84,44.64,44.7,297700.0,28.8167,28.8553,28.7266,28.7652,297700.0
2011-10-19 11:50:00,44.7,44.76,44.5,44.5,371400.0,28.7652,28.8039,28.6365,28.6365,371400.0
2011-10-19 12:00:00,44.51,44.69,44.5,44.65,242300.0,28.643,28.7588,28.6365,28.7331,242300.0
2011-10-19 12:10:00,44.64,44.72,44.58,44.69,205500.0,28.7266,28.7781,28.688,28.7588,205500.0
2011-10-19 12:20:00,44.69,44.82,44.68,44.75,149300.0,28.7588,28.8425,28.7524,28.7974,149300.0
2011-10-19 12:30:00,44.76,44.76,44.52,44.65,165900.0,28.8039,28.8039,28.6494,28.7331,165900.0
2011-10-19 12:40:00,44.64,44.64,44.43,44.54,175600.0,28.7266,28.7266,28.5915,28.6623,175600.0
2011-10-19 12:50:00,44.54,44.69,44.48,44.62,165400.0,28.6623,28.7588,28.6237,28.7138,165400.0
2011-10-19 13:00:00,44.63,44.78,44.63,44.71,148500.0,28.7202,28.8167,28.7202,28.7717,148500.0
2011-10-19 13:10:00,44.71,44.76,44.62,44.68,148000.0,28.7717,28.8039,28.7138,28.7524,148000.0
2011-10-19 13:20:00,44.67,44.74,44.65,44.69,108200.0,28.7459,28.791,28.7331,28.7588,108200.0
2011-10-19 13:30:00,44.68,44.72,44.57,44.65,305600.0,28.7524,28.7781,28.6816,28.7331,305600.0
2011-10-19 13:40:00,44.66,44.69,44.58,44.6,338600.0,28.7395,28.7588,28.688,28.7009,338600.0
2011-10-19 13:50:00,44.6,44.74,44.49,44.74,267400.0,28.7009,28.791,28.6301,28.791,267400.0
2011-10-19 14:00:00,44.71,44.77,44.3,44.32,508600.0,28.7717,28.8103,28.5078,28.5207,508600.0
2011-10-19 14:10:00,44.31,44.35,44.19,44.3,531900.0,28.5143,28.54,28.4371,28.5078,531900.0
2011-10-19 14:20:00,44.3,44.35,44.0,44.09,524300.0,28.5078,28.54,28.3148,28.3727,524300.0
2011-10-19 14:30:00,44.11,44.12,43.88,44.06,584000.0,28.3856,28.392,28.2376,28.3534,584000.0
2011-10-19 14:40:00,44.06,44.1,43.86,43.98,476900.0,28.3534,28.3791,28.2247,28.3019,476900.0
2011-10-19 14:50:00,44.0,44.04,43.81,43.86,299900.0,28.3148,28.3405,28.1925,28.2247,299900.0
2011-10-19 15:00:00,43.87,43.87,43.47,43.64,406700.0,28.2311,28.2311,27.9737,28.0831,406700.0
2011-10-19 15:10:00,43.64,43.93,43.6,43.87,500400.0,28.0831,28.2697,28.0574,28.2311,500400.0
2011-10-19 15:20:00,43.86,43.87,43.5,43.51,432000.0,28.2247,28.2311,27.993,27.9995,432000.0
2011-10-19 15:30:00,43.51,43.74,43.39,43.44,744500.0,27.9995,28.1475,27.9222,27.9544,744500.0
2011-10-19 15:40:00,43.44,43.53,43.3,43.45,890500.0,27.9544,28.0123,27.8643,27.9608,890500.0
2011-10-19 15:50:00,43.44,43.45,43.31,43.39,925800.0,27.9544,27.9608,27.8708,27.9222,925800.0
2011-10-20 09:30:00,42.79,43.03,41.17,41.31,2131800.0,27.5361,27.6906,26.4936,26.5837,2131800.0
2011-10-20 09:40:00,41.34,41.52,40.75,41.04,2367700.0,26.603,26.7189,26.2234,26.41,2367700.0
2011-10-20 09:50:00,41.02,41.24,40.83,41.2,1102600.0,26.3971,26.5387,26.2748,26.5129,1102600.0
2011-10-20 10:00:00,41.2,41.66,41.19,41.47,1011100.0,26.5129,26.809,26.5065,26.6867,1011100.0
2011-10-20 10:10:00,41.48,42.02,41.48,41.9,917100.0,26.6931,27.0406,26.6931,26.9634,917100.0
2011-10-20 10:20:00,41.9,41.96,41.6,41.93,742400.0,26.9634,27.002,26.7703,26.9827,742400.0
2011-10-20 10:30:00,41.94,42.37,41.86,42.32,991600.0,26.9891,27.2659,26.9377,27.2337,991600.0
2011-10-20 10:40:00,42.33,42.38,41.92,41.92,627100.0,27.2401,27.2723,26.9763,26.9763,627100.0
2011-10-20 10:50:00,41.92,42.08,41.84,41.9,346800.0,26.9763,27.0792,26.9248,26.9634,346800.0
2011-10-20 11:00:00,41.9,41.93,41.68,41.92,358500.0,26.9634,26.9827,26.8218,26.9763,358500.0
2011-10-20 11:10:00,41.93,41.97,41.72,41.76,266700.0,26.9827,27.0084,26.8476,26.8733,266700.0
2011-10-20 11:20:00,41.75,41.95,41.7,41.88,308100.0,26.8669,26.9956,26.8347,26.9505,308100.0
2011-10-20 11:30:00,41.9,42.13,41.78,42.1,386000.0,26.9634,27.1114,26.8862,27.0921,386000.0
2011-10-20 11:40:00,42.08,42.2,41.93,42.02,295300.0,27.0792,27.1565,26.9827,27.0406,295300.0
2011-10-20 11:50:00,42.02,42.12,41.9,42.11,317400.0,27.0406,27.105,26.9634,27.0985,317400.0
2011-10-20 12:00:00,42.1,42.13,41.85,41.9,273800.0,27.0921,27.1114,26.9312,26.9634,273800.0
2011-10-20 12:10:00,41.9,41.92,41.75,41.75,147300.0,26.9634,26.9763,26.8669,26.8669,147300.0
2011-10-20 12:20:00,41.75,41.97,41.7,41.95,191700.0,26.8669,27.0084,26.8347,26.9956,191700.0
2011-10-20 12:30:00,41.95,42.09,41.94,42.05,281300.0,26.9956,27.0857,26.9891,27.0599,281300.0
2011-10-20 12:40:00,42.06,42.06,41.83,41.86,292800.0,27.0664,27.0664,26.9184,26.9377,292800.0
2011-10-20 12:50:00,41.85,42.0,41.75,41.99,261200.0,26.9312,27.0277,26.8669,27.0213,261200.0
2011-10-20 13:00:00,41.99,42.13,41.9,42.05,276200.0,27.0213,27.1114,26.9634,27.0599,276200.0
2011-10-20 13:10:00,42.05,42.17,41.96,42.13,487700.0,27.0599,27.1371,27.002,27.1114,487700.0
2011-10-20 13:20:00,42.13,42.3,42.0,42.01,464500.0,27.1114,27.2208,27.0277,27.0342,464500.0
2011-10-20 13:30:00,42.01,42.04,41.85,41.96,238200.0,27.0342,27.0535,26.9312,27.002,238200.0
2011-10-20 13:40:00,41.96,42.04,41.82,41.98,209900.0,27.002,27.0535,26.9119,27.0149,209900.0
2011-10-20 13:50:00,41.97,42.0,41.85,41.86,228500.0,27.0084,27.0277,26.9312,26.9377,228500.0
2011-10-20 14:00:00,41.86,42.04,41.76,41.77,204900.0,26.9377,27.0535,26.8733,26.8797,204900.0
2011-10-20 14:10:00,41.77,41.89,41.72,41.79,143800.0,26.8797,26.957,26.8476,26.8926,143800.0
2011-10-20 14:20:00,41.79,42.0,41.75,41.93,132700.0,26.8926,27.0277,26.8669,26.9827,132700.0
2011-10-20 14:30:00,41.94,42.2,41.87,42.2,252100.0,26.9891,27.1565,26.9441,27.1565,252100.0
2011-10-20 14:40:00,42.2,42.26,42.1,42.23,411600.0,27.1565,27.1951,27.0921,27.1758,411600.0
2011-10-20 14:50:00,42.23,42.4,42.15,42.16,392200.0,27.1758,27.2852,27.1243,27.1307,392200.0
2011-10-20 15:00:00,42.17,42.21,41.94,41.97,320000.0,27.1371,27.1629,26.9891,27.0084,320000.0
2011-10-20 15:10:00,41.98,41.98,41.71,41.77,366700.0,27.0149,27.0149,26.8411,26.8797,366700.0
2011-10-20 15:20:00,41.76,41.77,41.43,41.54,478600.0,26.8733,26.8797,26.6609,26.7317,478600.0
2011-10-20 15:30:00,41.55,41.69,41.49,41.52,420000.0,26.7382,26.8283,26.6996,26.7189,420000.0
2011-10-20 15:40:00,41.51,41.88,41.51,41.84,512200.0,26.7124,26.9505,26.7124,26.9248,512200.0
2011-10-20 15:50:00,41.85,41.86,41.7,41.76,638900.0,26.9312,26.9377,26.8347,26.8733,638900.0
2011-10-21 09:30:00,42.47,42.49,41.95,41.99,642800.0,27.3302,27.3431,26.9956,27.0213,642800.0
2011-10-21 09:40:00,42.0,42.11,41.82,41.97,570700.0,27.0277,27.0985,26.9119,27.0084,570700.0
2011-10-21 09:50:00,41.98,42.11,41.79,41.99,599400.0,27.0149,27.0985,26.8926,27.0213,599400.0
2011-10-21 10:00:00,41.99,42.07,41.92,42.02,529500.0,27.0213,27.0728,26.9763,27.0406,529500.0
2011-10-21 10:10:00,42.01,42.11,41.93,42.1,357700.0,27.0342,27.0985,26.9827,27.0921,357700.0
2011-10-21 10:20:00,42.1,42.15,42.05,42.14,731900.0,27.0921,27.1243,27.0599,27.1178,731900.0
2011-10-21 10:30:00,42.15,42.34,42.07,42.34,693000.0,27.1243,27.2465,27.0728,27.2465,693000.0
2011-10-21 10:40:00,42.34,42.39,42.11,42.18,696900.0,27.2465,27.2787,27.0985,27.1436,696900.0
2011-10-21 10:50:00,42.18,42.27,42.05,42.19,372100.0,27.1436,27.2015,27.0599,27.15,372100.0
2011-10-21 11:00:00,42.19,42.25,42.11,42.11,468300.0,27.15,27.1886,27.0985,27.0985,468300.0
2011-10-21 11:10:00,42.1,42.18,42.05,42.07,239700.0,27.0921,27.1436,27.0599,27.0728,239700.0
2011-10-21 11:20:00,42.06,42.1,41.92,41.93,179100.0,27.0664,27.0921,26.9763,26.9827,179100.0
2011-10-21 11:30:00,41.94,42.05,41.87,41.94,197500.0,26.9891,27.0599,26.9441,26.9891,197500.0
2011-10-21 11:40:00,41.94,42.1,41.9,41.92,173400.0,26.9891,27.0921,26.9634,26.9763,173400.0
2011-10-21 11:50:00,41.92,41.97,41.75,41.79,203300.0,26.9763,27.0084,26.8669,26.8926,203300.0
2011-10-21 12:00:00,41.8,41.8,41.51,41.54,365600.0,26.899,26.899,26.7124,26.7317,365600.0
2011-10-21 12:10:00,41.54,41.66,41.45,41.46,324500.0,26.7317,26.809,26.6738,26.6802,324500.0
2011-10-21 12:20:00,41.46,41.46,41.13,41.34,547400.0,26.6802,26.6802,26.4679,26.603,547400.0
2011-10-21 12:30:00,41.35,41.36,40.77,40.84,692000.0,26.6095,26.6159,26.2362,26.2813,692000.0
2011-10-21 12:40:00,40.84,41.03,40.42,40.42,933200.0,26.2813,26.4035,26.011,26.011,933200.0
2011-10-21 12:50:00,40.42,40.72,40.3,40.4,840200.0,26.011,26.204,25.9338,25.9981,840200.0
2011-10-21 13:00:00,40.4,40.44,40.08,40.21,636700.0,25.9981,26.0239,25.7922,25.8759,636700.0
2011-10-21 13:10:00,40.2,40.68,40.12,40.5,375300.0,25.8694,26.1783,25.8179,26.0625,375300.0
2011-10-21 13:20:00,40.5,40.62,40.3,40.3,302400.0,26.0625,26.1397,25.9338,25.9338,302400.0
2011-10-21 13:30:00,40.3,40.62,40.27,40.54,303600.0,25.9338,26.1397,25.9145,26.0882,303600.0
2011-10-21 13:40:00,40.54,40.58,40.35,40.55,244100.0,26.0882,26.114,25.9659,26.0946,244100.0
2011-10-21 13:50:00,40.53,40.68,40.44,40.56,176600.0,26.0818,26.1783,26.0239,26.1011,176600.0
2011-10-21 14:00:00,40.56,41.06,40.55,41.01,439500.0,26.1011,26.4228,26.0946,26.3907,439500.0
2011-10-21 14:10:00,41.01,41.03,40.86,40.94,282000.0,26.3907,26.4035,26.2941,26.3456,282000.0
2011-10-21 14:20:00,40.96,41.11,40.93,40.95,229500.0,26.3585,26.455,26.3392,26.3521,229500.0
2011-10-21 14:30:00,40.96,41.03,40.94,40.98,307000.0,26.3585,26.4035,26.3456,26.3714,307000.0
2011-10-21 14:40:00,40.98,41.11,40.97,41.06,239100.0,26.3714,26.455,26.3649,26.4228,239100.0
2011-10-21 14:50:00,41.06,41.09,40.99,41.07,151400.0,26.4228,26.4421,26.3778,26.4293,151400.0
2011-10-21 15:00:00,41.09,41.27,41.08,41.14,320300.0,26.4421,26.558,26.4357,26.4743,320300.0
2011-10-21 15:10:00,41.16,41.18,41.07,41.1,283000.0,26.4872,26.5001,26.4293,26.4486,283000.0
2011-10-21 15:20:00,41.09,41.18,40.93,40.93,389800.0,26.4421,26.5001,26.3392,26.3392,389800.0
2011-10-21 15:30:00,40.94,41.04,40.94,41.0,384300.0,26.3456,26.41,26.3456,26.3842,384300.0
2011-10-21 15:40:00,41.0,41.13,40.95,41.12,472500.0,26.3842,26.4679,26.3521,26.4615,472500.0
2011-10-21 15:50:00,41.12,41.31,41.09,41.31,748800.0,26.4615,26.5837,26.4421,26.5837,748800.0
2011-10-24 09:30:00,42.17,42.98,41.86,42.84,1603000.0,27.1371,27.6584,26.9377,27.5683,1603000.0
2011-10-24 09:40:00,42.8,43.43,42.76,43.33,1495000.0,27.5426,27.948,27.5168,27.8836,1495000.0
2011-10-24 09:50:00,43.33,43.7,43.19,43.25,1000800.0,27.8836,28.1217,27.7935,27.8321,1000800.0
2011-10-24 10:00:00,43.27,43.69,43.0,43.66,898200.0,27.845,28.1153,27.6713,28.096,898200.0
2011-10-24 10:10:00,43.68,43.69,43.14,43.44,521200.0,28.1089,28.1153,27.7614,27.9544,521200.0
2011-10-24 10:20:00,43.44,43.45,43.2,43.32,316800.0,27.9544,27.9608,27.8,27.8772,316800.0
2011-10-24 10:30:00,43.31,43.64,43.31,43.56,432800.0,27.8708,28.0831,27.8708,28.0316,432800.0
2011-10-24 10:40:00,43.57,43.76,43.47,43.68,381200.0,28.0381,28.1603,27.9737,28.1089,381200.0
2011-10-24 10:50:00,43.67,43.84,43.67,43.82,434700.0,28.1024,28.2118,28.1024,28.199,434700.0
2011-10-24 11:00:00,43.79,43.98,43.76,43.97,506800.0,28.1796,28.3019,28.1603,28.2955,506800.0
2011-10-24 11:10:00,43.97,44.08,43.9,44.02,536700.0,28.2955,28.3663,28.2504,28.3277,536700.0
2011-10-24 11:20:00,44.02,44.1,43.95,44.04,329400.0,28.3277,28.3791,28.2826,28.3405,329400.0
2011-10-24 11:30:00,44.02,44.09,43.85,43.96,295200.0,28.3277,28.3727,28.2183,28.289,295200.0
2011-10-24 11:40:00,43.96,44.05,43.83,43.97,216200.0,28.289,28.347,28.2054,28.2955,216200.0
2011-10-24 11:50:00,43.99,44.0,43.77,43.82,204700.0,28.3083,28.3148,28.1668,28.199,204700.0
2011-10-24 12:00:00,43.82,44.01,43.81,44.0,230400.0,28.199,28.3212,28.1925,28.3148,230400.0
2011-10-24 12:10:00,44.0,44.05,43.93,44.03,205900.0,28.3148,28.347,28.2697,28.3341,205900.0
2011-10-24 12:20:00,44.03,44.15,44.01,44.12,228100.0,28.3341,28.4113,28.3212,28.392,228100.0
2011-10-24 12:30:00,44.13,44.15,43.83,43.83,206700.0,28.3984,28.4113,28.2054,28.2054,206700.0
2011-10-24 12:40:00,43.84,43.97,43.83,43.93,128700.0,28.2118,28.2955,28.2054,28.2697,128700.0
2011-10-24 12:50:00,43.92,44.14,43.92,44.07,174500.0,28.2633,28.4049,28.2633,28.3598,174500.0
2011-10-24 13:00:00,44.09,44.15,44.03,44.05,132600.0,28.3727,28.4113,28.3341,28.347,132600.0
2011-10-24 13:10:00,44.05,44.2,44.02,44.17,176600.0,28.347,28.4435,28.3277,28.4242,176600.0
2011-10-24 13:20:00,44.17,44.19,44.08,44.1,149100.0,28.4242,28.4371,28.3663,28.3791,149100.0
2011-10-24 13:30:00,44.09,44.2,44.09,44.14,150700.0,28.3727,28.4435,28.3727,28.4049,150700.0
2011-10-24 13:40:00,44.15,44.39,44.14,44.36,306200.0,28.4113,28.5658,28.4049,28.5465,306200.0
2011-10-24 13:50:00,44.36,44.39,44.24,44.34,182600.0,28.5465,28.5658,28.4692,28.5336,182600.0
2011-10-24 14:00:00,44.34,44.34,44.18,44.22,201500.0,28.5336,28.5336,28.4306,28.4564,201500.0
2011-10-24 14:10:00,44.2,44.25,44.13,44.23,237700.0,28.4435,28.4757,28.3984,28.4628,237700.0
2011-10-24 14:20:00,44.24,44.32,44.14,44.15,205000.0,28.4692,28.5207,28.4049,28.4113,205000.0
2011-10-24 14:30:00,44.16,44.18,44.04,44.14,162800.0,28.4177,28.4306,28.3405,28.4049,162800.0
2011-10-24 14:40:00,44.14,44.2,44.07,44.17,147700.0,28.4049,28.4435,28.3598,28.4242,147700.0
2011-10-24 14:50:00,44.17,44.25,44.14,44.23,179800.0,28.4242,28.4757,28.4049,28.4628,179800.0
2011-10-24 15:00:00,44.23,44.46,44.22,44.44,354000.0,28.4628,28.6108,28.4564,28.5979,354000.0
2011-10-24 15:10:00,44.44,44.46,44.27,44.45,338200.0,28.5979,28.6108,28.4885,28.6044,338200.0
2011-10-24 15:20:00,44.45,44.48,44.2,44.23,256800.0,28.6044,28.6237,28.4435,28.4628,256800.0
2011-10-24 15:30:00,44.23,44.31,44.09,44.23,334500.0,28.4628,28.5143,28.3727,28.4628,334500.0
2011-10-24 15:40:00,44.24,44.35,44.18,44.21,435900.0,28.4692,28.54,28.4306,28.4499,435900.0
2011-10-24 15:50:00,44.22,44.4,44.21,44.37,707600.0,28.4564,28.5722,28.4499,28.5529,707600.0
2011-10-25 09:30:00,44.08,44.23,43.13,43.34,1072100.0,28.3663,28.4628,27.7549,27.8901,1072100.0
2011-10-25 09:40:00,43.34,43.75,43.25,43.63,720000.0,27.8901,28.1539,27.8321,28.0767,720000.0
2011-10-25 09:50:00,43.64,43.65,43.23,43.42,367600.0,28.0831,28.0896,27.8193,27.9415,367600.0
2011-10-25 10:00:00,43.42,43.6,43.23,43.42,412000.0,27.9415,28.0574,27.8193,27.9415,412000.0
2011-10-25 10:10:00,43.43,43.57,43.33,43.52,255600.0,27.948,28.0381,27.8836,28.0059,255600.0
2011-10-25 10:20:00,43.53,43.74,43.52,43.63,328300.0,28.0123,28.1475,28.0059,28.0767,328300.0
2011-10-25 10:30:00,43.65,43.88,43.61,43.83,304400.0,28.0896,28.2376,28.0638,28.2054,304400.0
2011-10-25 10:40:00,43.83,43.84,43.41,43.44,288900.0,28.2054,28.2118,27.9351,27.9544,288900.0
2011-10-25 10:50:00,43.44,43.44,43.25,43.31,277500.0,27.9544,27.9544,27.8321,27.8708,277500.0
2011-10-25 11:00:00,43.31,43.38,43.06,43.12,358100.0,27.8708,27.9158,27.7099,27.7485,358100.0
2011-10-25 11:10:00,43.12,43.23,43.04,43.13,313400.0,27.7485,27.8193,27.697,27.7549,313400.0
2011-10-25 11:20:00,43.12,43.18,43.03,43.12,179500.0,27.7485,27.7871,27.6906,27.7485,179500.0
2011-10-25 11:30:00,43.11,43.24,43.07,43.16,147600.0,27.7421,27.8257,27.7163,27.7742,147600.0
2011-10-25 11:40:00,43.16,43.2,43.08,43.18,131000.0,27.7742,27.8,27.7227,27.7871,131000.0
2011-10-25 11:50:00,43.17,43.31,43.15,43.16,158900.0,27.7807,27.8708,27.7678,27.7742,158900.0
2011-10-25 12:00:00,43.17,43.24,43.01,43.15,218300.0,27.7807,27.8257,27.6777,27.7678,218300.0
2011-10-25 12:10:00,43.14,43.25,43.05,43.23,174700.0,27.7614,27.8321,27.7034,27.8193,174700.0
2011-10-25 12:20:00,43.22,43.28,43.17,43.21,180900.0,27.8128,27.8515,27.7807,27.8064,180900.0
2011-10-25 12:30:00,43.2,43.25,43.08,43.08,101200.0,27.8,27.8321,27.7227,27.7227,101200.0
2011-10-25 12:40:00,43.07,43.08,42.78,42.78,424100.0,27.7163,27.7227,27.5297,27.5297,424100.0
2011-10-25 12:50:00,42.78,42.83,42.66,42.75,270400.0,27.5297,27.5619,27.4525,27.5104,270400.0
2011-10-25 13:00:00,42.75,42.93,42.73,42.85,252300.0,27.5104,27.6262,27.4975,27.5747,252300.0
2011-10-25 13:10:00,42.86,42.94,42.81,42.9,138500.0,27.5812,27.6327,27.549,27.6069,138500.0
2011-10-25 13:20:00,42.89,42.97,42.8,42.81,140600.0,27.6005,27.652,27.5426,27.549,140600.0
2011-10-25 13:30:00,42.81,42.82,42.7,42.7,167100.0,27.549,27.5554,27.4782,27.4782,167100.0
2011-10-25 13:40:00,42.7,42.72,42.52,42.55,207300.0,27.4782,27.4911,27.3624,27.3817,207300.0
2011-10-25 13:50:00,42.57,42.74,42.56,42.62,187200.0,27.3946,27.504,27.3881,27.4267,187200.0
2011-10-25 14:00:00,42.62,42.62,42.22,42.3,405800.0,27.4267,27.4267,27.1693,27.2208,405800.0
2011-10-25 14:10:00,42.3,42.35,42.22,42.32,255000.0,27.2208,27.253,27.1693,27.2337,255000.0
2011-10-25 14:20:00,42.3,42.35,42.23,42.28,201800.0,27.2208,27.253,27.1758,27.2079,201800.0
2011-10-25 14:30:00,42.27,42.29,42.06,42.21,370200.0,27.2015,27.2144,27.0664,27.1629,370200.0
2011-10-25 14:40:00,42.21,42.44,42.17,42.36,340600.0,27.1629,27.3109,27.1371,27.2594,340600.0
2011-10-25 14:50:00,42.35,42.38,42.27,42.32,173400.0,27.253,27.2723,27.2015,27.2337,173400.0
2011-10-25 15:00:00,42.34,42.4,42.2,42.24,276900.0,27.2465,27.2852,27.1565,27.1822,276900.0
2011-10-25 15:10:00,42.24,42.25,42.11,42.11,299700.0,27.1822,27.1886,27.0985,27.0985,299700.0
2011-10-25 15:20:00,42.12,42.24,42.04,42.24,380100.0,27.105,27.1822,27.0535,27.1822,380100.0
2011-10-25 15:30:00,42.24,42.3,42.14,42.21,319800.0,27.1822,27.2208,27.1178,27.1629,319800.0
2011-10-25 15:40:00,42.2,42.27,42.07,42.15,451400.0,27.1565,27.2015,27.0728,27.1243,451400.0
2011-10-25 15:50:00,42.14,42.14,41.92,42.05,881000.0,27.1178,27.1178,26.9763,27.0599,881000.0
2011-10-26 09:30:00,43.39,43.47,42.91,42.98,864400.0,27.9222,27.9737,27.6134,27.6584,864400.0
2011-10-26 09:40:00,42.98,43.22,42.63,42.71,761700.0,27.6584,27.8128,27.4332,27.4846,761700.0
2011-10-26 09:50:00,42.71,42.86,42.52,42.81,339200.0,27.4846,27.5812,27.3624,27.549,339200.0
2011-10-26 10:00:00,42.81,42.92,42.45,42.51,481900.0,27.549,27.6198,27.3173,27.3559,481900.0
2011-10-26 10:10:00,42.51,42.53,42.2,42.29,428000.0,27.3559,27.3688,27.1565,27.2144,428000.0
2011-10-26 10:20:00,42.29,42.37,42.06,42.22,272200.0,27.2144,27.2659,27.0664,27.1693,272200.0
2011-10-26 10:30:00,42.21,42.21,41.72,41.94,695300.0,27.1629,27.1629,26.8476,26.9891,695300.0
2011-10-26 10:40:00,41.94,41.94,41.41,41.59,594800.0,26.9891,26.9891,26.6481,26.7639,594800.0
2011-10-26 10:50:00,41.59,41.75,41.43,41.73,482600.0,26.7639,26.8669,26.6609,26.854,482600.0
2011-10-26 11:00:00,41.73,42.03,41.73,41.88,374500.0,26.854,27.0471,26.854,26.9505,374500.0
2011-10-26 11:10:00,41.87,42.43,41.86,42.34,422400.0,26.9441,27.3045,26.9377,27.2465,422400.0
2011-10-26 11:20:00,42.34,42.35,42.08,42.28,267400.0,27.2465,27.253,27.0792,27.2079,267400.0
2011-10-26 11:30:00,42.27,42.45,42.21,42.21,188200.0,27.2015,27.3173,27.1629,27.1629,188200.0
2011-10-26 11:40:00,42.2,42.68,42.18,42.62,398800.0,27.1565,27.4653,27.1436,27.4267,398800.0
2011-10-26 11:50:00,42.62,42.88,42.55,42.59,387400.0,27.4267,27.594,27.3817,27.4074,387400.0
2011-10-26 12:00:00,42.6,42.69,42.48,42.48,177100.0,27.4139,27.4718,27.3366,27.3366,177100.0
2011-10-26 12:10:00,42.5,42.57,42.38,42.55,144900.0,27.3495,27.3946,27.2723,27.3817,144900.0
2011-10-26 12:20:00,42.54,42.68,42.45,42.67,136700.0,27.3752,27.4653,27.3173,27.4589,136700.0
2011-10-26 12:30:00,42.67,42.83,42.62,42.81,208300.0,27.4589,27.5619,27.4267,27.549,208300.0
2011-10-26 12:40:00,42.82,42.85,42.7,42.72,195200.0,27.5554,27.5747,27.4782,27.4911,195200.0
2011-10-26 12:50:00,42.71,42.74,42.48,42.54,87000.0,27.4846,27.504,27.3366,27.3752,87000.0
2011-10-26 13:00:00,42.53,42.54,42.22,42.24,261300.0,27.3688,27.3752,27.1693,27.1822,261300.0
2011-10-26 13:10:00,42.23,42.48,42.23,42.48,202400.0,27.1758,27.3366,27.1758,27.3366,202400.0
2011-10-26 13:20:00,42.48,42.68,42.46,42.68,221600.0,27.3366,27.4653,27.3238,27.4653,221600.0
2011-10-26 13:30:00,42.68,43.0,42.66,42.99,453600.0,27.4653,27.6713,27.4525,27.6648,453600.0
2011-10-26 13:40:00,43.0,43.0,42.78,42.95,161600.0,27.6713,27.6713,27.5297,27.6391,161600.0
2011-10-26 13:50:00,42.96,42.99,42.78,42.88,222000.0,27.6455,27.6648,27.5297,27.594,222000.0
2011-10-26 14:00:00,42.88,43.0,42.81,42.99,201500.0,27.594,27.6713,27.549,27.6648,201500.0
2011-10-26 14:10:00,42.99,43.0,42.74,42.76,307000.0,27.6648,27.6713,27.504,27.5168,307000.0
2011-10-26 14:20:00,42.74,42.87,42.7,42.84,143400.0,27.504,27.5876,27.4782,27.5683,143400.0
2011-10-26 14:30:00,42.84,43.26,42.8,43.22,369400.0,27.5683,27.8386,27.5426,27.8128,369400.0
2011-10-26 14:40:00,43.22,43.22,42.9,42.97,312200.0,27.8128,27.8128,27.6069,27.652,312200.0
2011-10-26 14:50:00,42.97,43.09,42.92,43.08,490400.0,27.652,27.7292,27.6198,27.7227,490400.0
2011-10-26 15:00:00,43.09,43.17,43.02,43.13,399100.0,27.7292,27.7807,27.6841,27.7549,399100.0
2011-10-26 15:10:00,43.13,43.33,43.12,43.26,389600.0,27.7549,27.8836,27.7485,27.8386,389600.0
2011-10-26 15:20:00,43.25,43.38,43.22,43.36,490900.0,27.8321,27.9158,27.8128,27.9029,490900.0
2011-10-26 15:30:00,43.34,43.57,43.32,43.55,822800.0,27.8901,28.0381,27.8772,28.0252,822800.0
2011-10-26 15:40:00,43.55,43.66,43.42,43.44,713300.0,28.0252,28.096,27.9415,27.9544,713300.0
2011-10-26 15:50:00,43.42,43.5,43.37,43.47,811600.0,27.9415,27.993,27.9094,27.9737,811600.0
2011-10-27 09:30:00,45.59,45.8,45.21,45.43,2243000.0,29.338,29.4731,29.0934,29.235,2243000.0
2011-10-27 09:40:00,45.43,45.54,44.96,45.5,1178400.0,29.235,29.3058,28.9326,29.2801,1178400.0
2011-10-27 09:50:00,45.48,45.5,44.92,45.04,495300.0,29.2672,29.2801,28.9068,28.984,495300.0
2011-10-27 10:00:00,45.05,45.13,44.83,44.98,509700.0,28.9905,29.042,28.8489,28.9454,509700.0
2011-10-27 10:10:00,44.98,45.18,44.93,45.0,435900.0,28.9454,29.0741,28.9133,28.9583,435900.0
2011-10-27 10:20:00,44.99,45.01,44.56,44.63,403100.0,28.9519,28.9647,28.6752,28.7202,403100.0
2011-10-27 10:30:00,44.64,44.66,44.13,44.16,511400.0,28.7266,28.7395,28.3984,28.4177,511400.0
2011-10-27 10:40:00,44.17,44.59,44.17,44.53,388100.0,28.4242,28.6945,28.4242,28.6558,388100.0
2011-10-27 10:50:00,44.54,44.75,44.47,44.73,272100.0,28.6623,28.7974,28.6172,28.7846,272100.0
2011-10-27 11:00:00,44.72,44.83,44.6,44.69,344200.0,28.7781,28.8489,28.7009,28.7588,344200.0
2011-10-27 11:10:00,44.7,44.77,44.58,44.74,223900.0,28.7652,28.8103,28.688,28.791,223900.0
2011-10-27 11:20:00,44.74,44.92,44.7,44.92,195800.0,28.791,28.9068,28.7652,28.9068,195800.0
2011-10-27 11:30:00,44.91,44.95,44.76,44.85,269200.0,28.9004,28.9261,28.8039,28.8618,269200.0
2011-10-27 11:40:00,44.85,44.92,44.7,44.72,259100.0,28.8618,28.9068,28.7652,28.7781,259100.0
2011-10-27 11:50:00,44.72,44.74,44.57,44.63,387300.0,28.7781,28.791,28.6816,28.7202,387300.0
2011-10-27 12:00:00,44.64,44.74,44.61,44.72,524100.0,28.7266,28.791,28.7073,28.7781,524100.0
2011-10-27 12:10:00,44.72,44.85,44.69,44.78,595600.0,28.7781,28.8618,28.7588,28.8167,595600.0
2011-10-27 12:20:00,44.78,44.95,44.71,44.9,436000.0,28.8167,28.9261,28.7717,28.894,436000.0
2011-10-27 12:30:00,44.9,44.95,44.85,44.87,292700.0,28.894,28.9261,28.8618,28.8746,292700.0
2011-10-27 12:40:00,44.87,44.89,44.75,44.75,128300.0,28.8746,28.8875,28.7974,28.7974,128300.0
2011-10-27 12:50:00,44.75,44.8,44.55,44.72,224300.0,28.7974,28.8296,28.6687,28.7781,224300.0
2011-10-27 13:00:00,44.73,44.78,44.61,44.62,284100.0,28.7846,28.8167,28.7073,28.7138,284100.0
2011-10-27 13:10:00,44.62,44.9,44.62,44.83,499100.0,28.7138,28.894,28.7138,28.8489,499100.0
2011-10-27 13:20:00,44.83,45.0,44.74,44.93,396400.0,28.8489,28.9583,28.791,28.9133,396400.0
2011-10-27 13:30:00,44.94,45.08,44.88,45.07,543400.0,28.9197,29.0098,28.8811,29.0033,543400.0
2011-10-27 13:40:00,45.08,45.17,44.98,45.14,423100.0,29.0098,29.0677,28.9454,29.0484,423100.0
2011-10-27 13:50:00,45.15,45.36,45.15,45.27,543300.0,29.0548,29.19,29.0548,29.1321,543300.0
2011-10-27 14:00:00,45.27,45.3,44.95,44.96,428100.0,29.1321,29.1514,28.9261,28.9326,428100.0
2011-10-27 14:10:00,44.98,45.03,44.85,44.87,449900.0,28.9454,28.9776,28.8618,28.8746,449900.0
2011-10-27 14:20:00,44.86,45.06,44.75,45.05,322600.0,28.8682,28.9969,28.7974,28.9905,322600.0
2011-10-27 14:30:00,45.05,45.29,44.95,45.28,294000.0,28.9905,29.1449,28.9261,29.1385,294000.0
2011-10-27 14:40:00,45.25,45.3,45.15,45.18,365700.0,29.1192,29.1514,29.0548,29.0741,365700.0
2011-10-27 14:50:00,45.19,45.34,45.16,45.24,303700.0,29.0806,29.1771,29.0613,29.1127,303700.0
2011-10-27 15:00:00,45.26,45.3,45.18,45.2,385900.0,29.1256,29.1514,29.0741,29.087,385900.0
2011-10-27 15:10:00,45.19,45.3,45.18,45.28,323100.0,29.0806,29.1514,29.0741,29.1385,323100.0
2011-10-27 15:20:00,45.28,45.5,45.27,45.43,729400.0,29.1385,29.2801,29.1321,29.235,729400.0
2011-10-27 15:30:00,45.42,45.45,45.2,45.37,672000.0,29.2286,29.2479,29.087,29.1964,672000.0
2011-10-27 15:40:00,45.36,45.4,45.01,45.05,1278000.0,29.19,29.2157,28.9647,28.9905,1278000.0
2011-10-27 15:50:00,45.05,45.5,44.93,45.4,1775500.0,28.9905,29.2801,28.9133,29.2157,1775500.0
2011-10-28 09:30:00,47.01,47.8,47.0,47.56,2606100.0,30.2518,30.7602,30.2453,30.6057,2606100.0
2011-10-28 09:40:00,47.56,48.0,47.54,47.82,2236800.0,30.6057,30.8889,30.5928,30.773,2236800.0
2011-10-28 09:50:00,47.83,48.45,47.7,48.44,2192700.0,30.7795,31.1784,30.6958,31.172,2192700.0
2011-10-28 10:00:00,48.45,48.98,48.39,48.96,2505900.0,31.1784,31.5195,31.1398,31.5066,2505900.0
2011-10-28 10:10:00,48.97,49.28,48.66,48.89,1954700.0,31.5131,31.7126,31.3136,31.4616,1954700.0
2011-10-28 10:20:00,48.88,49.44,48.82,49.33,1263900.0,31.4552,31.8155,31.4165,31.7447,1263900.0
2011-10-28 10:30:00,49.31,49.33,49.0,49.13,1068400.0,31.7319,31.7447,31.5324,31.616,1068400.0
2011-10-28 10:40:00,49.14,49.3,49.1,49.11,829800.0,31.6225,31.7254,31.5967,31.6032,829800.0
2011-10-28 10:50:00,49.1,49.15,48.56,48.62,1342800.0,31.5967,31.6289,31.2492,31.2878,1342800.0
2011-10-28 11:00:00,48.62,49.0,48.6,48.78,650700.0,31.2878,31.5324,31.275,31.3908,650700.0
2011-10-28 11:10:00,48.79,48.86,48.35,48.35,554400.0,31.3972,31.4423,31.1141,31.1141,554400.0
2011-10-28 11:20:00,48.34,48.77,48.34,48.56,570700.0,31.1077,31.3844,31.1077,31.2492,570700.0
2011-10-28 11:30:00,48.57,48.65,48.22,48.24,502900.0,31.2557,31.3071,31.0304,31.0433,502900.0
2011-10-28 11:40:00,48.25,48.44,48.11,48.44,537000.0,31.0497,31.172,30.9596,31.172,537000.0
2011-10-28 11:50:00,48.43,48.45,48.21,48.44,432000.0,31.1656,31.1784,31.024,31.172,432000.0
2011-10-28 12:00:00,48.43,48.54,48.16,48.34,584600.0,31.1656,31.2364,30.9918,31.1077,584600.0
2011-10-28 12:10:00,48.34,48.4,48.21,48.25,232200.0,31.1077,31.1463,31.024,31.0497,232200.0
2011-10-28 12:20:00,48.26,48.33,47.85,47.98,642700.0,31.0562,31.1012,30.7923,30.876,642700.0
2011-10-28 12:30:00,47.98,48.37,47.94,48.36,349600.0,30.876,31.127,30.8502,31.1205,349600.0
2011-10-28 12:40:00,48.36,48.7,48.35,48.66,388100.0,31.1205,31.3393,31.1141,31.3136,388100.0
2011-10-28 12:50:00,48.67,48.87,48.5,48.84,335100.0,31.32,31.4487,31.2106,31.4294,335100.0
2011-10-28 13:00:00,48.82,48.93,48.68,48.91,366000.0,31.4165,31.4873,31.3264,31.4745,366000.0
2011-10-28 13:10:00,48.89,48.91,48.63,48.86,255400.0,31.4616,31.4745,31.2943,31.4423,255400.0
2011-10-28 13:20:00,48.87,48.99,48.78,48.8,281900.0,31.4487,31.5259,31.3908,31.4037,281900.0
2011-10-28 13:30:00,48.8,48.94,48.75,48.79,205800.0,31.4037,31.4938,31.3715,31.3972,205800.0
2011-10-28 13:40:00,48.79,48.8,48.33,48.46,415300.0,31.3972,31.4037,31.1012,31.1849,415300.0
2011-10-28 13:50:00,48.44,48.56,48.41,48.46,184500.0,31.172,31.2492,31.1527,31.1849,184500.0
2011-10-28 14:00:00,48.46,48.5,48.19,48.27,269700.0,31.1849,31.2106,31.0111,31.0626,269700.0
2011-10-28 14:10:00,48.28,48.33,48.03,48.09,278300.0,31.069,31.1012,30.9082,30.9468,278300.0
2011-10-28 14:20:00,48.09,48.14,47.88,48.01,408500.0,30.9468,30.9789,30.8116,30.8953,408500.0
2011-10-28 14:30:00,48.03,48.25,47.95,47.97,365800.0,30.9082,31.0497,30.8567,30.8696,365800.0
2011-10-28 14:40:00,47.97,48.11,47.9,47.97,317800.0,30.8696,30.9596,30.8245,30.8696,317800.0
2011-10-28 14:50:00,47.99,48.08,47.95,47.97,220200.0,30.8824,30.9403,30.8567,30.8696,220200.0
2011-10-28 15:00:00,47.97,48.23,47.95,47.99,411900.0,30.8696,31.0369,30.8567,30.8824,411900.0
2011-10-28 15:10:00,47.99,48.07,47.91,47.97,418600.0,30.8824,30.9339,30.8309,30.8696,418600.0
2011-10-28 15:20:00,47.97,48.29,47.96,48.23,665300.0,30.8696,31.0755,30.8631,31.0369,665300.0
2011-10-28 15:30:00,48.23,48.27,48.05,48.2,543000.0,31.0369,31.0626,30.921,31.0176,543000.0
2011-10-28 15:40:00,48.21,48.35,48.15,48.22,647400.0,31.024,31.1141,30.9854,31.0304,647400.0
2011-10-28 15:50:00,48.22,48.29,48.13,48.13,985000.0,31.0304,31.0755,30.9725,30.9725,985000.0
2011-10-31 09:30:00,46.93,47.5,46.91,47.44,992100.0,30.2003,30.5671,30.1874,30.5285,992100.0
2011-10-31 09:40:00,47.43,48.12,47.43,48.08,1383100.0,30.5221,30.9661,30.5221,30.9403,1383100.0
2011-10-31 09:50:00,48.08,48.36,48.0,48.33,1262600.0,30.9403,31.1205,30.8889,31.1012,1262600.0
2011-10-31 10:00:00,48.32,48.46,48.19,48.34,1043000.0,31.0948,31.1849,31.0111,31.1077,1043000.0
2011-10-31 10:10:00,48.33,48.5,47.95,48.09,752600.0,31.1012,31.2106,30.8567,30.9468,752600.0
2011-10-31 10:20:00,48.1,48.22,47.78,47.84,459200.0,30.9532,31.0304,30.7473,30.7859,459200.0
2011-10-31 10:30:00,47.83,48.09,47.81,48.04,438400.0,30.7795,30.9468,30.7666,30.9146,438400.0
2011-10-31 10:40:00,48.04,48.13,47.48,47.48,610300.0,30.9146,30.9725,30.5542,30.5542,610300.0
2011-10-31 10:50:00,47.48,47.81,47.46,47.7,474500.0,30.5542,30.7666,30.5414,30.6958,474500.0
2011-10-31 11:00:00,47.7,47.96,47.7,47.83,419200.0,30.6958,30.8631,30.6958,30.7795,419200.0
2011-10-31 11:10:00,47.84,47.9,47.53,47.53,216300.0,30.7859,30.8245,30.5864,30.5864,216300.0
2011-10-31 11:20:00,47.54,47.63,47.45,47.48,203400.0,30.5928,30.6508,30.5349,30.5542,203400.0
2011-10-31 11:30:00,47.47,47.6,47.4,47.49,310100.0,30.5478,30.6314,30.5027,30.5607,310100.0
2011-10-31 11:40:00,47.5,47.79,47.5,47.6,344600.0,30.5671,30.7537,30.5671,30.6314,344600.0
2011-10-31 11:50:00,47.6,47.6,47.22,47.28,367700.0,30.6314,30.6314,30.3869,30.4255,367700.0
2011-10-31 12:00:00,47.27,47.34,47.11,47.17,316200.0,30.4191,30.4641,30.3161,30.3547,316200.0
2011-10-31 12:10:00,47.16,47.22,47.05,47.08,310400.0,30.3483,30.3869,30.2775,30.2968,310400.0
2011-10-31 12:20:00,47.08,47.14,47.01,47.08,251600.0,30.2968,30.3354,30.2518,30.2968,251600.0
2011-10-31 12:30:00,47.09,47.24,47.08,47.19,276200.0,30.3033,30.3998,30.2968,30.3676,276200.0
2011-10-31 12:40:00,47.18,47.48,47.13,47.38,335000.0,30.3612,30.5542,30.329,30.4899,335000.0
2011-10-31 12:50:00,47.35,47.48,47.27,47.47,191900.0,30.4706,30.5542,30.4191,30.5478,191900.0
2011-10-31 13:00:00,47.46,47.66,47.4,47.53,332500.0,30.5414,30.6701,30.5027,30.5864,332500.0
2011-10-31 13:10:00,47.53,47.65,47.5,47.59,170300.0,30.5864,30.6636,30.5671,30.625,170300.0
2011-10-31 13:20:00,47.59,47.65,47.42,47.49,216900.0,30.625,30.6636,30.5156,30.5607,216900.0
2011-10-31 13:30:00,47.5,47.69,47.39,47.68,234000.0,30.5671,30.6894,30.4963,30.6829,234000.0
2011-10-31 13:40:00,47.67,47.68,47.53,47.63,146000.0,30.6765,30.6829,30.5864,30.6508,146000.0
2011-10-31 13:50:00,47.62,47.66,47.45,47.51,193600.0,30.6443,30.6701,30.5349,30.5735,193600.0
2011-10-31 14:00:00,47.51,47.61,47.45,47.5,228000.0,30.5735,30.6379,30.5349,30.5671,228000.0
2011-10-31 14:10:00,47.49,47.49,47.29,47.36,154600.0,30.5607,30.5607,30.432,30.477,154600.0
2011-10-31 14:20:00,47.36,47.42,47.25,47.32,131300.0,30.477,30.5156,30.4062,30.4513,131300.0
2011-10-31 14:30:00,47.31,47.42,47.16,47.21,210400.0,30.4448,30.5156,30.3483,30.3805,210400.0
2011-10-31 14:40:00,47.21,47.43,47.19,47.31,303300.0,30.3805,30.5221,30.3676,30.4448,303300.0
2011-10-31 14:50:00,47.31,47.55,47.31,47.54,225500.0,30.4448,30.5993,30.4448,30.5928,225500.0
2011-10-31 15:00:00,47.55,47.55,47.24,47.24,254400.0,30.5993,30.5993,30.3998,30.3998,254400.0
2011-10-31 15:10:00,47.24,47.27,47.1,47.1,376500.0,30.3998,30.4191,30.3097,30.3097,376500.0
2011-10-31 15:20:00,47.11,47.25,47.04,47.11,374100.0,30.3161,30.4062,30.2711,30.3161,374100.0
2011-10-31 15:30:00,47.11,47.25,47.1,47.24,377200.0,30.3161,30.4062,30.3097,30.3998,377200.0
2011-10-31 15:40:00,47.23,47.23,47.0,47.12,650100.0,30.3933,30.3933,30.2453,30.3226,650100.0
2011-10-31 15:50:00,47.11,47.17,46.96,46.97,729700.0,30.3161,30.3547,30.2196,30.226,729700.0
2011-11-01 09:30:00,45.17,45.8,45.06,45.54,1029800.0,29.0677,29.4731,28.9969,29.3058,1029800.0
2011-11-01 09:40:00,45.54,46.77,45.47,46.37,1485200.0,29.3058,30.0973,29.2608,29.8399,1485200.0
2011-11-01 09:50:00,46.39,46.71,46.27,46.67,631100.0,29.8528,30.0587,29.7756,30.033,631100.0
2011-11-01 10:00:00,46.69,46.84,46.38,46.71,495100.0,30.0458,30.1424,29.8464,30.0587,495100.0
2011-11-01 10:10:00,46.73,46.98,46.61,46.73,482400.0,30.0716,30.2325,29.9944,30.0716,482400.0
2011-11-01 10:20:00,46.72,46.97,46.5,46.94,471400.0,30.0652,30.226,29.9236,30.2067,471400.0
2011-11-01 10:30:00,46.94,47.22,46.89,47.15,536800.0,30.2067,30.3869,30.1746,30.3419,536800.0
2011-11-01 10:40:00,47.15,47.18,46.75,46.96,508100.0,30.3419,30.3612,30.0845,30.2196,508100.0
2011-11-01 10:50:00,46.95,47.14,46.9,46.91,410200.0,30.2132,30.3354,30.181,30.1874,410200.0
2011-11-01 11:00:00,46.9,47.1,46.8,46.89,266000.0,30.181,30.3097,30.1166,30.1746,266000.0
2011-11-01 11:10:00,46.9,47.37,46.89,47.36,406600.0,30.181,30.4834,30.1746,30.477,406600.0
2011-11-01 11:20:00,47.36,47.37,47.16,47.27,382500.0,30.477,30.4834,30.3483,30.4191,382500.0
2011-11-01 11:30:00,47.27,47.27,46.85,46.87,310200.0,30.4191,30.4191,30.1488,30.1617,310200.0
2011-11-01 11:40:00,46.87,47.03,46.7,46.8,458600.0,30.1617,30.2646,30.0523,30.1166,458600.0
2011-11-01 11:50:00,46.79,46.79,46.5,46.61,344600.0,30.1102,30.1102,29.9236,29.9944,344600.0
2011-11-01 12:00:00,46.6,46.8,46.48,46.69,493200.0,29.9879,30.1166,29.9107,30.0458,493200.0
2011-11-01 12:10:00,46.69,46.85,46.5,46.53,167500.0,30.0458,30.1488,29.9236,29.9429,167500.0
2011-11-01 12:20:00,46.52,46.72,46.5,46.56,184800.0,29.9364,30.0652,29.9236,29.9622,184800.0
2011-11-01 12:30:00,46.56,46.81,46.46,46.77,176100.0,29.9622,30.1231,29.8978,30.0973,176100.0
2011-11-01 12:40:00,46.78,46.84,46.61,46.66,203200.0,30.1038,30.1424,29.9944,30.0265,203200.0
2011-11-01 12:50:00,46.66,46.66,46.49,46.5,139400.0,30.0265,30.0265,29.9171,29.9236,139400.0
2011-11-01 13:00:00,46.5,46.71,46.45,46.61,152200.0,29.9236,30.0587,29.8914,29.9944,152200.0
2011-11-01 13:10:00,46.61,46.71,46.5,46.56,122700.0,29.9944,30.0587,29.9236,29.9622,122700.0
2011-11-01 13:20:00,46.54,47.04,46.45,47.01,387800.0,29.9493,30.2711,29.8914,30.2518,387800.0
2011-11-01 13:30:00,47.03,47.5,47.02,47.32,1079800.0,30.2646,30.5671,30.2582,30.4513,1079800.0
2011-11-01 13:40:00,47.32,47.64,47.28,47.5,477400.0,30.4513,30.6572,30.4255,30.5671,477400.0
2011-11-01 13:50:00,47.5,47.63,47.08,47.25,396800.0,30.5671,30.6508,30.2968,30.4062,396800.0
2011-11-01 14:00:00,47.23,47.65,47.19,47.58,288400.0,30.3933,30.6636,30.3676,30.6186,288400.0
2011-11-01 14:10:00,47.58,47.67,47.45,47.62,331300.0,30.6186,30.6765,30.5349,30.6443,331300.0
2011-11-01 14:20:00,47.63,48.0,47.63,47.83,489200.0,30.6508,30.8889,30.6508,30.7795,489200.0
2011-11-01 14:30:00,47.82,48.04,47.64,47.68,373500.0,30.773,30.9146,30.6572,30.6829,373500.0
2011-11-01 14:40:00,47.68,47.94,47.61,47.75,269800.0,30.6829,30.8502,30.6379,30.728,269800.0
2011-11-01 14:50:00,47.76,47.86,47.48,47.59,320400.0,30.7344,30.7988,30.5542,30.625,320400.0
2011-11-01 15:00:00,47.58,47.66,47.24,47.39,298500.0,30.6186,30.6701,30.3998,30.4963,298500.0
2011-11-01 15:10:00,47.38,47.61,47.3,47.45,312700.0,30.4899,30.6379,30.4384,30.5349,312700.0
2011-11-01 15:20:00,47.46,47.54,47.22,47.37,254300.0,30.5414,30.5928,30.3869,30.4834,254300.0
2011-11-01 15:30:00,47.37,47.77,47.33,47.73,381400.0,30.4834,30.7408,30.4577,30.7151,381400.0
2011-11-01 15:40:00,47.73,47.74,47.27,47.34,622500.0,30.7151,30.7215,30.4191,30.4641,622500.0
2011-11-01 15:50:00,47.35,47.37,47.14,47.14,783000.0,30.4706,30.4834,30.3354,30.3354,783000.0
2011-11-02 09:30:00,48.55,49.25,48.49,49.0,1631500.0,31.2428,31.6933,31.2042,31.5324,1631500.0
2011-11-02 09:40:00,49.0,49.2,48.65,48.72,896300.0,31.5324,31.6611,31.3071,31.3522,896300.0
2011-11-02 09:50:00,48.71,48.74,48.31,48.65,658500.0,31.3458,31.3651,31.0883,31.3071,658500.0
2011-11-02 10:00:00,48.64,48.76,48.42,48.53,414000.0,31.3007,31.3779,31.1591,31.2299,414000.0
2011-11-02 10:10:00,48.52,48.84,48.41,48.82,430300.0,31.2235,31.4294,31.1527,31.4165,430300.0
2011-11-02 10:20:00,48.83,49.01,48.74,48.86,445600.0,31.423,31.5388,31.3651,31.4423,445600.0
2011-11-02 10:30:00,48.87,48.89,48.49,48.61,371000.0,31.4487,31.4616,31.2042,31.2814,371000.0
2011-11-02 10:40:00,48.61,48.77,48.5,48.77,219400.0,31.2814,31.3844,31.2106,31.3844,219400.0
2011-11-02 10:50:00,48.77,48.9,48.73,48.81,268200.0,31.3844,31.468,31.3586,31.4101,268200.0
2011-11-02 11:00:00,48.81,49.0,48.79,48.99,398600.0,31.4101,31.5324,31.3972,31.5259,398600.0
2011-11-02 11:10:00,48.99,49.2,48.93,49.15,493000.0,31.5259,31.6611,31.4873,31.6289,493000.0
2011-11-02 11:20:00,49.15,49.17,48.86,48.88,283500.0,31.6289,31.6418,31.4423,31.4552,283500.0
2011-11-02 11:30:00,48.88,48.89,48.61,48.63,260200.0,31.4552,31.4616,31.2814,31.2943,260200.0
2011-11-02 11:40:00,48.64,48.82,48.64,48.72,176900.0,31.3007,31.4165,31.3007,31.3522,176900.0
2011-11-02 11:50:00,48.73,48.74,48.38,48.43,394900.0,31.3586,31.3651,31.1334,31.1656,394900.0
2011-11-02 12:00:00,48.43,48.5,48.37,48.47,183900.0,31.1656,31.2106,31.127,31.1913,183900.0
2011-11-02 12:10:00,48.48,48.58,48.25,48.25,233900.0,31.1977,31.2621,31.0497,31.0497,233900.0
2011-11-02 12:20:00,48.26,48.42,48.22,48.38,187600.0,31.0562,31.1591,31.0304,31.1334,187600.0
2011-11-02 12:30:00,48.35,48.47,48.23,48.44,223700.0,31.1141,31.1913,31.0369,31.172,223700.0
2011-11-02 12:40:00,48.45,48.62,48.23,48.23,187400.0,31.1784,31.2878,31.0369,31.0369,187400.0
2011-11-02 12:50:00,48.22,48.28,48.05,48.07,229500.0,31.0304,31.069,30.921,30.9339,229500.0
2011-11-02 13:00:00,48.07,48.11,47.83,48.04,383100.0,30.9339,30.9596,30.7795,30.9146,383100.0
2011-11-02 13:10:00,48.0,48.13,47.9,47.9,184100.0,30.8889,30.9725,30.8245,30.8245,184100.0
2011-11-02 13:20:00,47.9,47.98,47.68,47.93,269300.0,30.8245,30.876,30.6829,30.8438,269300.0
2011-11-02 13:30:00,47.91,47.94,47.81,47.81,140500.0,30.8309,30.8502,30.7666,30.7666,140500.0
2011-11-02 13:40:00,47.82,48.25,47.8,48.13,232400.0,30.773,31.0497,30.7602,30.9725,232400.0
2011-11-02 13:50:00,48.14,48.15,47.92,47.95,179300.0,30.9789,30.9854,30.8374,30.8567,179300.0
2011-11-02 14:00:00,47.95,48.11,47.7,48.01,319000.0,30.8567,30.9596,30.6958,30.8953,319000.0
2011-11-02 14:10:00,48.02,48.11,47.9,48.06,170300.0,30.9017,30.9596,30.8245,30.9275,170300.0
2011-11-02 14:20:00,48.07,48.21,47.98,48.1,211500.0,30.9339,31.024,30.876,30.9532,211500.0
2011-11-02 14:30:00,48.1,48.34,48.01,48.27,274400.0,30.9532,31.1077,30.8953,31.0626,274400.0
2011-11-02 14:40:00,48.27,48.28,48.06,48.22,177700.0,31.0626,31.069,30.9275,31.0304,177700.0
2011-11-02 14:50:00,48.22,48.37,48.2,48.22,200700.0,31.0304,31.127,31.0176,31.0304,200700.0
2011-11-02 15:00:00,48.23,48.3,48.0,48.23,308700.0,31.0369,31.0819,30.8889,31.0369,308700.0
2011-11-02 15:10:00,48.23,48.31,48.13,48.24,258900.0,31.0369,31.0883,30.9725,31.0433,258900.0
2011-11-02 15:20:00,48.25,48.41,48.2,48.23,362300.0,31.0497,31.1527,31.0176,31.0369,362300.0
2011-11-02 15:30:00,48.22,48.32,48.0,48.22,358400.0,31.0304,31.0948,30.8889,31.0304,358400.0
2011-11-02 15:40:00,48.22,48.31,47.96,48.02,386800.0,31.0304,31.0883,30.8631,30.9017,386800.0
2011-11-02 15:50:00,48.02,48.3,48.02,48.25,548900.0,30.9017,31.0819,30.9017,31.0497,548900.0
2011-11-03 09:30:00,48.62,48.82,47.92,48.09,649300.0,31.2878,31.4165,30.8374,30.9468,649300.0
2011-11-03 09:40:00,48.1,48.17,47.8,48.03,442600.0,30.9532,30.9983,30.7602,30.9082,442600.0
2011-11-03 09:50:00,48.04,48.07,47.5,47.56,604600.0,30.9146,30.9339,30.5671,30.6057,604600.0
2011-11-03 10:00:00,47.57,47.66,47.22,47.48,592300.0,30.6121,30.6701,30.3869,30.5542,592300.0
2011-11-03 10:10:00,47.49,47.71,47.44,47.68,619500.0,30.5607,30.7022,30.5285,30.6829,619500.0
2011-11-03 10:20:00,47.66,47.82,47.55,47.62,470400.0,30.6701,30.773,30.5993,30.6443,470400.0
2011-11-03 10:30:00,47.61,47.8,47.51,47.59,353100.0,30.6379,30.7602,30.5735,30.625,353100.0
2011-11-03 10:40:00,47.6,47.86,47.53,47.77,403100.0,30.6314,30.7988,30.5864,30.7408,403100.0
2011-11-03 10:50:00,47.76,47.8,47.55,47.55,323100.0,30.7344,30.7602,30.5993,30.5993,323100.0
2011-11-03 11:00:00,47.55,47.7,47.42,47.46,267500.0,30.5993,30.6958,30.5156,30.5414,267500.0
2011-11-03 11:10:00,47.47,47.72,47.44,47.7,196900.0,30.5478,30.7087,30.5285,30.6958,196900.0
2011-11-03 11:20:00,47.71,47.95,47.67,47.93,236000.0,30.7022,30.8567,30.6765,30.8438,236000.0
2011-11-03 11:30:00,47.93,48.0,47.87,47.89,234100.0,30.8438,30.8889,30.8052,30.8181,234100.0
2011-11-03 11:40:00,47.88,48.15,47.86,48.14,251900.0,30.8116,30.9854,30.7988,30.9789,251900.0
2011-11-03 11:50:00,48.14,48.25,48.02,48.04,277700.0,30.9789,31.0497,30.9017,30.9146,277700.0
2011-11-03 12:00:00,48.03,48.13,47.93,48.12,224600.0,30.9082,30.9725,30.8438,30.9661,224600.0
2011-11-03 12:10:00,48.13,48.2,47.9,47.9,140800.0,30.9725,31.0176,30.8245,30.8245,140800.0
2011-11-03 12:20:00,47.93,48.15,47.86,48.12,262100.0,30.8438,30.9854,30.7988,30.9661,262100.0
2011-11-03 12:30:00,48.12,48.16,47.98,48.03,133800.0,30.9661,30.9918,30.876,30.9082,133800.0
2011-11-03 12:40:00,48.03,48.26,47.99,48.25,196600.0,30.9082,31.0562,30.8824,31.0497,196600.0
2011-11-03 12:50:00,48.25,48.42,48.24,48.38,237000.0,31.0497,31.1591,31.0433,31.1334,237000.0
2011-11-03 13:00:00,48.38,48.4,48.23,48.3,187900.0,31.1334,31.1463,31.0369,31.0819,187900.0
2011-11-03 13:10:00,48.31,48.43,48.31,48.4,175800.0,31.0883,31.1656,31.0883,31.1463,175800.0
2011-11-03 13:20:00,48.41,48.42,48.12,48.13,190500.0,31.1527,31.1591,30.9661,30.9725,190500.0
2011-11-03 13:30:00,48.14,48.29,48.08,48.29,182600.0,30.9789,31.0755,30.9403,31.0755,182600.0
2011-11-03 13:40:00,48.3,48.43,48.24,48.43,245300.0,31.0819,31.1656,31.0433,31.1656,245300.0
2011-11-03 13:50:00,48.41,48.45,48.2,48.24,193700.0,31.1527,31.1784,31.0176,31.0433,193700.0
2011-11-03 14:00:00,48.26,48.28,48.08,48.23,271400.0,31.0562,31.069,30.9403,31.0369,271400.0
2011-11-03 14:10:00,48.25,48.26,48.1,48.13,272200.0,31.0497,31.0562,30.9532,30.9725,272200.0
2011-11-03 14:20:00,48.12,48.13,47.95,48.06,220000.0,30.9661,30.9725,30.8567,30.9275,220000.0
2011-11-03 14:30:00,48.08,48.25,48.07,48.22,188800.0,30.9403,31.0497,30.9339,31.0304,188800.0
2011-11-03 14:40:00,48.23,48.25,48.1,48.14,133600.0,31.0369,31.0497,30.9532,30.9789,133600.0
2011-11-03 14:50:00,48.14,48.36,48.13,48.29,183000.0,30.9789,31.1205,30.9725,31.0755,183000.0
2011-11-03 15:00:00,48.29,48.54,48.28,48.49,362200.0,31.0755,31.2364,31.069,31.2042,362200.0
2011-11-03 15:10:00,48.49,48.56,48.36,48.44,210600.0,31.2042,31.2492,31.1205,31.172,210600.0
2011-11-03 15:20:00,48.44,48.6,48.43,48.51,293100.0,31.172,31.275,31.1656,31.2171,293100.0
2011-11-03 15:30:00,48.51,48.65,48.42,48.46,414000.0,31.2171,31.3071,31.1591,31.1849,414000.0
2011-11-03 15:40:00,48.45,48.59,48.4,48.48,385600.0,31.1784,31.2685,31.1463,31.1977,385600.0
2011-11-03 15:50:00,48.48,48.63,48.43,48.49,732300.0,31.1977,31.2943,31.1656,31.2042,732300.0
2011-11-04 09:30:00,48.07,48.85,48.04,48.66,596700.0,30.9339,31.4358,30.9146,31.3136,596700.0
2011-11-04 09:40:00,48.67,49.0,48.51,48.85,586300.0,31.32,31.5324,31.2171,31.4358,586300.0
2011-11-04 09:50:00,48.84,48.96,48.29,48.36,488700.0,31.4294,31.5066,31.0755,31.1205,488700.0
2011-11-04 10:00:00,48.36,48.37,47.82,47.93,758700.0,31.1205,31.127,30.773,30.8438,758700.0
2011-11-04 10:10:00,47.94,48.04,47.87,47.94,443700.0,30.8502,30.9146,30.8052,30.8502,443700.0
2011-11-04 10:20:00,47.93,47.93,47.63,47.67,340500.0,30.8438,30.8438,30.6508,30.6765,340500.0
2011-11-04 10:30:00,47.66,47.66,47.5,47.63,367700.0,30.6701,30.6701,30.5671,30.6508,367700.0
2011-11-04 10:40:00,47.61,47.66,47.5,47.6,337000.0,30.6379,30.6701,30.5671,30.6314,337000.0
2011-11-04 10:50:00,47.6,47.85,47.53,47.84,296500.0,30.6314,30.7923,30.5864,30.7859,296500.0
2011-11-04 11:00:00,47.84,47.96,47.82,47.93,254800.0,30.7859,30.8631,30.773,30.8438,254800.0
2011-11-04 11:10:00,47.93,47.98,47.71,47.75,196500.0,30.8438,30.876,30.7022,30.728,196500.0
2011-11-04 11:20:00,47.76,47.9,47.72,47.84,135900.0,30.7344,30.8245,30.7087,30.7859,135900.0
2011-11-04 11:30:00,47.85,48.0,47.8,47.99,128300.0,30.7923,30.8889,30.7602,30.8824,128300.0
2011-11-04 11:40:00,47.97,48.1,47.83,47.89,214700.0,30.8696,30.9532,30.7795,30.8181,214700.0
2011-11-04 11:50:00,47.88,47.88,47.73,47.74,150700.0,30.8116,30.8116,30.7151,30.7215,150700.0
2011-11-04 12:00:00,47.74,47.89,47.68,47.69,193900.0,30.7215,30.8181,30.6829,30.6894,193900.0
2011-11-04 12:10:00,47.68,47.9,47.68,47.89,106900.0,30.6829,30.8245,30.6829,30.8181,106900.0
2011-11-04 12:20:00,47.89,47.98,47.8,47.98,130400.0,30.8181,30.876,30.7602,30.876,130400.0
2011-11-04 12:30:00,47.98,48.02,47.87,47.89,141800.0,30.876,30.9017,30.8052,30.8181,141800.0
2011-11-04 12:40:00,47.9,47.95,47.77,47.8,54400.0,30.8245,30.8567,30.7408,30.7602,54400.0
2011-11-04 12:50:00,47.81,47.92,47.79,47.9,60300.0,30.7666,30.8374,30.7537,30.8245,60300.0
2011-11-04 13:00:00,47.89,47.99,47.84,47.97,88500.0,30.8181,30.8824,30.7859,30.8696,88500.0
2011-11-04 13:10:00,47.97,48.26,47.95,48.2,251200.0,30.8696,31.0562,30.8567,31.0176,251200.0
2011-11-04 13:20:00,48.2,48.26,48.18,48.24,141200.0,31.0176,31.0562,31.0047,31.0433,141200.0
2011-11-04 13:30:00,48.25,48.28,48.14,48.22,136600.0,31.0497,31.069,30.9789,31.0304,136600.0
2011-11-04 13:40:00,48.23,48.47,48.22,48.44,217800.0,31.0369,31.1913,31.0304,31.172,217800.0
2011-11-04 13:50:00,48.43,48.48,48.27,48.31,131300.0,31.1656,31.1977,31.0626,31.0883,131300.0
2011-11-04 14:00:00,48.32,48.37,48.17,48.28,150600.0,31.0948,31.127,30.9983,31.069,150600.0
2011-11-04 14:10:00,48.27,48.32,48.23,48.3,62000.0,31.0626,31.0948,31.0369,31.0819,62000.0
2011-11-04 14:20:00,48.31,48.34,48.25,48.28,111800.0,31.0883,31.1077,31.0497,31.069,111800.0
2011-11-04 14:30:00,48.29,48.31,48.03,48.08,121700.0,31.0755,31.0883,30.9082,30.9403,121700.0
2011-11-04 14:40:00,48.09,48.29,48.09,48.24,93200.0,30.9468,31.0755,30.9468,31.0433,93200.0
2011-11-04 14:50:00,48.23,48.28,48.18,48.22,107800.0,31.0369,31.069,31.0047,31.0304,107800.0
2011-11-04 15:00:00,48.24,48.24,47.86,47.87,201100.0,31.0433,31.0433,30.7988,30.8052,201100.0
2011-11-04 15:10:00,47.87,47.98,47.76,47.94,228800.0,30.8052,30.876,30.7344,30.8502,228800.0
2011-11-04 15:20:00,47.94,47.98,47.83,47.92,146400.0,30.8502,30.876,30.7795,30.8374,146400.0
2011-11-04 15:30:00,47.92,48.04,47.88,47.9,266400.0,30.8374,30.9146,30.8116,30.8245,266400.0
2011-11-04 15:40:00,47.9,48.2,47.89,48.1,234400.0,30.8245,31.0176,30.8181,30.9532,234400.0
2011-11-04 15:50:00,48.1,48.1,47.93,48.03,500900.0,30.9532,30.9532,30.8438,30.9082,500900.0
2011-11-07 09:30:00,47.88,48.29,47.66,48.23,506300.0,30.8116,31.0755,30.6701,31.0369,506300.0
2011-11-07 09:40:00,48.24,48.47,47.84,47.93,582300.0,31.0433,31.1913,30.7859,30.8438,582300.0
2011-11-07 09:50:00,47.93,48.08,47.57,47.77,548200.0,30.8438,30.9403,30.6121,30.7408,548200.0
2011-11-07 10:00:00,47.78,47.85,47.56,47.77,240200.0,30.7473,30.7923,30.6057,30.7408,240200.0
2011-11-07 10:10:00,47.76,47.83,47.36,47.4,324600.0,30.7344,30.7795,30.477,30.5027,324600.0
2011-11-07 10:20:00,47.4,47.49,47.15,47.42,416300.0,30.5027,30.5607,30.3419,30.5156,416300.0
2011-11-07 10:30:00,47.39,47.47,47.12,47.14,313600.0,30.4963,30.5478,30.3226,30.3354,313600.0
2011-11-07 10:40:00,47.13,47.27,47.1,47.17,250800.0,30.329,30.4191,30.3097,30.3547,250800.0
2011-11-07 10:50:00,47.2,47.21,47.0,47.1,345000.0,30.374,30.3805,30.2453,30.3097,345000.0
2011-11-07 11:00:00,47.08,47.3,47.03,47.12,232500.0,30.2968,30.4384,30.2646,30.3226,232500.0
2011-11-07 11:10:00,47.13,47.35,47.1,47.23,136700.0,30.329,30.4706,30.3097,30.3933,136700.0
2011-11-07 11:20:00,47.24,47.24,47.0,47.04,180600.0,30.3998,30.3998,30.2453,30.2711,180600.0
2011-11-07 11:30:00,47.05,47.12,46.91,46.97,244500.0,30.2775,30.3226,30.1874,30.226,244500.0
2011-11-07 11:40:00,46.99,46.99,46.8,46.9,283300.0,30.2389,30.2389,30.1166,30.181,283300.0
2011-11-07 11:50:00,46.9,47.01,46.58,46.64,321500.0,30.181,30.2518,29.9751,30.0137,321500.0
2011-11-07 12:00:00,46.63,46.96,46.63,46.9,187400.0,30.0072,30.2196,30.0072,30.181,187400.0
2011-11-07 12:10:00,46.9,46.97,46.64,46.64,164000.0,30.181,30.226,30.0137,30.0137,164000.0
2011-11-07 12:20:00,46.65,46.81,46.63,46.72,135200.0,30.0201,30.1231,30.0072,30.0652,135200.0
2011-11-07 12:30:00,46.73,46.73,46.6,46.65,118900.0,30.0716,30.0716,29.9879,30.0201,118900.0
2011-11-07 12:40:00,46.66,46.77,46.63,46.7,159200.0,30.0265,30.0973,30.0072,30.0523,159200.0
2011-11-07 12:50:00,46.7,46.82,46.68,46.76,123200.0,30.0523,30.1295,30.0394,30.0909,123200.0
2011-11-07 13:00:00,46.75,46.78,46.69,46.76,66400.0,30.0845,30.1038,30.0458,30.0909,66400.0
2011-11-07 13:10:00,46.76,46.91,46.74,46.87,223000.0,30.0909,30.1874,30.078,30.1617,223000.0
2011-11-07 13:20:00,46.86,46.88,46.75,46.81,145400.0,30.1552,30.1681,30.0845,30.1231,145400.0
2011-11-07 13:30:00,46.81,46.81,46.74,46.76,45600.0,30.1231,30.1231,30.078,30.0909,45600.0
2011-11-07 13:40:00,46.74,46.79,46.72,46.74,41300.0,30.078,30.1102,30.0652,30.078,41300.0
2011-11-07 13:50:00,46.74,47.03,46.72,46.96,243500.0,30.078,30.2646,30.0652,30.2196,243500.0
2011-11-07 14:00:00,46.96,47.1,46.88,46.94,241400.0,30.2196,30.3097,30.1681,30.2067,241400.0
2011-11-07 14:10:00,46.97,47.12,46.89,46.99,166400.0,30.226,30.3226,30.1746,30.2389,166400.0
2011-11-07 14:20:00,46.99,47.13,46.98,47.05,192800.0,30.2389,30.329,30.2325,30.2775,192800.0
2011-11-07 14:30:00,47.05,47.09,46.96,47.05,140500.0,30.2775,30.3033,30.2196,30.2775,140500.0
2011-11-07 14:40:00,47.06,47.06,46.96,47.03,124400.0,30.2839,30.2839,30.2196,30.2646,124400.0
2011-11-07 14:50:00,47.02,47.15,46.98,47.15,147000.0,30.2582,30.3419,30.2325,30.3419,147000.0
2011-11-07 15:00:00,47.13,47.17,47.06,47.16,125000.0,30.329,30.3547,30.2839,30.3483,125000.0
2011-11-07 15:10:00,47.16,47.21,47.02,47.04,202500.0,30.3483,30.3805,30.2582,30.2711,202500.0
2011-11-07 15:20:00,47.04,47.17,46.93,46.97,179900.0,30.2711,30.3547,30.2003,30.226,179900.0
2011-11-07 15:30:00,46.97,47.12,46.94,47.12,234600.0,30.226,30.3226,30.2067,30.3226,234600.0
2011-11-07 15:40:00,47.12,47.19,46.97,47.09,211200.0,30.3226,30.3676,30.226,30.3033,211200.0
2011-11-07 15:50:00,47.09,47.17,47.02,47.15,508900.0,30.3033,30.3547,30.2582,30.3419,508900.0
2011-11-08 09:30:00,47.41,47.6,46.89,47.17,558800.0,30.5092,30.6314,30.1746,30.3547,558800.0
2011-11-08 09:40:00,47.16,47.37,47.12,47.13,424700.0,30.3483,30.4834,30.3226,30.329,424700.0
2011-11-08 09:50:00,47.14,47.71,47.14,47.71,445300.0,30.3354,30.7022,30.3354,30.7022,445300.0
2011-11-08 10:00:00,47.72,47.76,47.14,47.14,449000.0,30.7087,30.7344,30.3354,30.3354,449000.0
2011-11-08 10:10:00,47.13,47.38,46.91,47.3,513400.0,30.329,30.4899,30.1874,30.4384,513400.0
2011-11-08 10:20:00,47.32,47.48,47.07,47.18,394600.0,30.4513,30.5542,30.2904,30.3612,394600.0
2011-11-08 10:30:00,47.17,47.33,47.12,47.28,215700.0,30.3547,30.4577,30.3226,30.4255,215700.0
2011-11-08 10:40:00,47.27,47.44,47.23,47.36,174700.0,30.4191,30.5285,30.3933,30.477,174700.0
2011-11-08 10:50:00,47.36,47.44,47.23,47.38,184500.0,30.477,30.5285,30.3933,30.4899,184500.0
2011-11-08 11:00:00,47.36,47.44,47.14,47.22,205500.0,30.477,30.5285,30.3354,30.3869,205500.0
2011-11-08 11:10:00,47.23,47.23,47.02,47.05,183100.0,30.3933,30.3933,30.2582,30.2775,183100.0
2011-11-08 11:20:00,47.04,47.09,46.84,47.02,370700.0,30.2711,30.3033,30.1424,30.2582,370700.0
2011-11-08 11:30:00,47.02,47.17,46.98,47.17,214400.0,30.2582,30.3547,30.2325,30.3547,214400.0
2011-11-08 11:40:00,47.15,47.29,47.05,47.24,180400.0,30.3419,30.432,30.2775,30.3998,180400.0
2011-11-08 11:50:00,47.25,47.33,47.18,47.25,79200.0,30.4062,30.4577,30.3612,30.4062,79200.0
2011-11-08 12:00:00,47.24,47.32,47.14,47.32,117200.0,30.3998,30.4513,30.3354,30.4513,117200.0
2011-11-08 12:10:00,47.31,47.5,47.31,47.43,207300.0,30.4448,30.5671,30.4448,30.5221,207300.0
2011-11-08 12:20:00,47.44,47.5,47.34,47.44,143200.0,30.5285,30.5671,30.4641,30.5285,143200.0
2011-11-08 12:30:00,47.44,47.51,47.44,47.48,110500.0,30.5285,30.5735,30.5285,30.5542,110500.0
2011-11-08 12:40:00,47.49,47.51,47.23,47.25,204700.0,30.5607,30.5735,30.3933,30.4062,204700.0
2011-11-08 12:50:00,47.25,47.48,47.2,47.47,186900.0,30.4062,30.5542,30.374,30.5478,186900.0
2011-11-08 13:00:00,47.47,47.52,47.4,47.41,130400.0,30.5478,30.58,30.5027,30.5092,130400.0
2011-11-08 13:10:00,47.41,47.46,47.25,47.39,234500.0,30.5092,30.5414,30.4062,30.4963,234500.0
2011-11-08 13:20:00,47.37,47.61,47.32,47.61,181700.0,30.4834,30.6379,30.4513,30.6379,181700.0
2011-11-08 13:30:00,47.61,47.63,47.38,47.5,119100.0,30.6379,30.6508,30.4899,30.5671,119100.0
2011-11-08 13:40:00,47.51,47.84,47.48,47.8,354900.0,30.5735,30.7859,30.5542,30.7602,354900.0
2011-11-08 13:50:00,47.8,47.97,47.79,47.84,451600.0,30.7602,30.8696,30.7537,30.7859,451600.0
2011-11-08 14:00:00,47.84,48.0,47.79,47.92,354500.0,30.7859,30.8889,30.7537,30.8374,354500.0
2011-11-08 14:10:00,47.92,48.16,47.83,47.96,422800.0,30.8374,30.9918,30.7795,30.8631,422800.0
2011-11-08 14:20:00,47.95,48.11,47.94,48.1,296400.0,30.8567,30.9596,30.8502,30.9532,296400.0
2011-11-08 14:30:00,48.11,48.17,48.01,48.08,260300.0,30.9596,30.9983,30.8953,30.9403,260300.0
2011-11-08 14:40:00,48.1,48.1,47.92,47.97,268200.0,30.9532,30.9532,30.8374,30.8696,268200.0
2011-11-08 14:50:00,47.97,48.04,47.85,47.87,218400.0,30.8696,30.9146,30.7923,30.8052,218400.0
2011-11-08 15:00:00,47.87,47.94,47.81,47.85,185800.0,30.8052,30.8502,30.7666,30.7923,185800.0
2011-11-08 15:10:00,47.85,48.08,47.85,48.03,214900.0,30.7923,30.9403,30.7923,30.9082,214900.0
2011-11-08 15:20:00,48.03,48.09,48.03,48.07,167400.0,30.9082,30.9468,30.9082,30.9339,167400.0
2011-11-08 15:30:00,48.08,48.14,48.03,48.08,228900.0,30.9403,30.9789,30.9082,30.9403,228900.0
2011-11-08 15:40:00,48.08,48.09,47.88,48.0,324500.0,30.9403,30.9468,30.8116,30.8889,324500.0
2011-11-08 15:50:00,48.02,48.13,48.0,48.05,615200.0,30.9017,30.9725,30.8889,30.921,615200.0
2011-11-09 09:30:00,47.05,47.31,46.9,47.27,719800.0,30.2775,30.4448,30.181,30.4191,719800.0
2011-11-09 09:40:00,47.27,47.36,47.03,47.14,527600.0,30.4191,30.477,30.2646,30.3354,527600.0
2011-11-09 09:50:00,47.13,47.2,46.72,47.01,531200.0,30.329,30.374,30.0652,30.2518,531200.0
2011-11-09 10:00:00,47.03,47.09,46.82,46.98,332000.0,30.2646,30.3033,30.1295,30.2325,332000.0
2011-11-09 10:10:00,46.99,47.28,46.96,47.12,295800.0,30.2389,30.4255,30.2196,30.3226,295800.0
2011-11-09 10:20:00,47.14,47.21,46.92,46.95,261600.0,30.3354,30.3805,30.1939,30.2132,261600.0
2011-11-09 10:30:00,46.96,47.03,46.8,46.8,286200.0,30.2196,30.2646,30.1166,30.1166,286200.0
2011-11-09 10:40:00,46.79,47.2,46.79,47.11,307800.0,30.1102,30.374,30.1102,30.3161,307800.0
2011-11-09 10:50:00,47.11,47.2,46.94,46.94,276700.0,30.3161,30.374,30.2067,30.2067,276700.0
2011-11-09 11:00:00,46.94,47.07,46.87,47.0,212300.0,30.2067,30.2904,30.1617,30.2453,212300.0
2011-11-09 11:10:00,47.01,47.21,46.95,47.19,216700.0,30.2518,30.3805,30.2132,30.3676,216700.0
2011-11-09 11:20:00,47.2,47.24,47.02,47.07,180900.0,30.374,30.3998,30.2582,30.2904,180900.0
2011-11-09 11:30:00,47.08,47.16,46.96,47.08,173100.0,30.2968,30.3483,30.2196,30.2968,173100.0
2011-11-09 11:40:00,47.09,47.12,46.95,47.09,103800.0,30.3033,30.3226,30.2132,30.3033,103800.0
2011-11-09 11:50:00,47.09,47.12,46.99,46.99,144300.0,30.3033,30.3226,30.2389,30.2389,144300.0
2011-11-09 12:00:00,46.99,46.99,46.81,46.84,218100.0,30.2389,30.2389,30.1231,30.1424,218100.0
2011-11-09 12:10:00,46.85,46.98,46.82,46.92,123000.0,30.1488,30.2325,30.1295,30.1939,123000.0
2011-11-09 12:20:00,46.91,46.95,46.85,46.88,106800.0,30.1874,30.2132,30.1488,30.1681,106800.0
2011-11-09 12:30:00,46.88,46.94,46.84,46.92,112900.0,30.1681,30.2067,30.1424,30.1939,112900.0
2011-11-09 12:40:00,46.9,46.91,46.75,46.8,174900.0,30.181,30.1874,30.0845,30.1166,174900.0
2011-11-09 12:50:00,46.8,46.95,46.77,46.94,182000.0,30.1166,30.2132,30.0973,30.2067,182000.0
2011-11-09 13:00:00,46.92,46.94,46.8,46.81,157800.0,30.1939,30.2067,30.1166,30.1231,157800.0
2011-11-09 13:10:00,46.81,46.83,46.62,46.62,250600.0,30.1231,30.1359,30.0008,30.0008,250600.0
2011-11-09 13:20:00,46.62,46.73,46.61,46.66,232000.0,30.0008,30.0716,29.9944,30.0265,232000.0
2011-11-09 13:30:00,46.67,46.79,46.64,46.76,341200.0,30.033,30.1102,30.0137,30.0909,341200.0
2011-11-09 13:40:00,46.75,46.75,46.53,46.53,195700.0,30.0845,30.0845,29.9429,29.9429,195700.0
2011-11-09 13:50:00,46.53,46.55,46.29,46.35,456500.0,29.9429,29.9558,29.7884,29.8271,456500.0
2011-11-09 14:00:00,46.34,46.35,46.11,46.35,377900.0,29.8206,29.8271,29.6726,29.8271,377900.0
2011-11-09 14:10:00,46.35,46.55,46.31,46.41,243100.0,29.8271,29.9558,29.8013,29.8657,243100.0
2011-11-09 14:20:00,46.41,46.47,46.06,46.19,386800.0,29.8657,29.9043,29.6404,29.7241,386800.0
2011-11-09 14:30:00,46.18,46.23,46.04,46.12,209100.0,29.7177,29.7498,29.6276,29.679,209100.0
2011-11-09 14:40:00,46.11,46.35,46.06,46.29,253500.0,29.6726,29.8271,29.6404,29.7884,253500.0
2011-11-09 14:50:00,46.28,46.36,46.22,46.22,172700.0,29.782,29.8335,29.7434,29.7434,172700.0
2011-11-09 15:00:00,46.2,46.4,46.15,46.34,169400.0,29.7305,29.8592,29.6983,29.8206,169400.0
2011-11-09 15:10:00,46.36,46.44,46.2,46.39,200600.0,29.8335,29.885,29.7305,29.8528,200600.0
2011-11-09 15:20:00,46.39,46.6,46.38,46.44,324600.0,29.8528,29.9879,29.8464,29.885,324600.0
2011-11-09 15:30:00,46.43,46.43,46.18,46.21,349900.0,29.8785,29.8785,29.7177,29.737,349900.0
2011-11-09 15:40:00,46.21,46.28,46.13,46.21,398200.0,29.737,29.782,29.6855,29.737,398200.0
2011-11-09 15:50:00,46.21,46.41,46.15,46.29,746000.0,29.737,29.8657,29.6983,29.7884,746000.0
2011-11-10 09:30:00,46.16,46.31,45.7,45.94,1368300.0,29.7048,29.8013,29.4088,29.5632,1368300.0
2011-11-10 09:40:00,45.92,46.14,45.22,45.41,1585200.0,29.5503,29.6919,29.0999,29.2221,1585200.0
2011-11-10 09:50:00,45.42,45.55,44.62,44.75,1405600.0,29.2286,29.3122,28.7138,28.7974,1405600.0
2011-11-10 10:00:00,44.74,44.76,44.13,44.63,1666700.0,28.791,28.8039,28.3984,28.7202,1666700.0
2011-11-10 10:10:00,44.63,44.65,44.07,44.1,969000.0,28.7202,28.7331,28.3598,28.3791,969000.0
2011-11-10 10:20:00,44.09,44.39,43.84,44.34,1061200.0,28.3727,28.5658,28.2118,28.5336,1061200.0
2011-11-10 10:30:00,44.35,44.56,44.17,44.49,531100.0,28.54,28.6752,28.4242,28.6301,531100.0
2011-11-10 10:40:00,44.5,44.71,44.24,44.28,413800.0,28.6365,28.7717,28.4692,28.495,413800.0
2011-11-10 10:50:00,44.27,44.33,43.87,44.06,623200.0,28.4885,28.5271,28.2311,28.3534,623200.0
2011-11-10 11:00:00,44.08,44.6,44.08,44.59,404900.0,28.3663,28.7009,28.3663,28.6945,404900.0
2011-11-10 11:10:00,44.6,44.66,44.3,44.38,265700.0,28.7009,28.7395,28.5078,28.5593,265700.0
2011-11-10 11:20:00,44.37,44.65,44.3,44.64,208700.0,28.5529,28.7331,28.5078,28.7266,208700.0
2011-11-10 11:30:00,44.63,44.95,44.59,44.86,535400.0,28.7202,28.9261,28.6945,28.8682,535400.0
2011-11-10 11:40:00,44.87,45.27,44.84,45.2,469300.0,28.8746,29.1321,28.8553,29.087,469300.0
2011-11-10 11:50:00,45.2,45.21,45.01,45.14,227500.0,29.087,29.0934,28.9647,29.0484,227500.0
2011-11-10 12:00:00,45.14,45.39,45.05,45.37,381500.0,29.0484,29.2093,28.9905,29.1964,381500.0
2011-11-10 12:10:00,45.37,45.44,45.23,45.27,374000.0,29.1964,29.2415,29.1063,29.1321,374000.0
2011-11-10 12:20:00,45.27,45.4,45.17,45.19,143600.0,29.1321,29.2157,29.0677,29.0806,143600.0
2011-11-10 12:30:00,45.2,45.2,44.95,44.96,308000.0,29.087,29.087,28.9261,28.9326,308000.0
2011-11-10 12:40:00,44.96,45.2,44.95,45.16,165300.0,28.9326,29.087,28.9261,29.0613,165300.0
2011-11-10 12:50:00,45.16,45.46,45.15,45.4,215800.0,29.0613,29.2543,29.0548,29.2157,215800.0
2011-11-10 13:00:00,45.4,45.44,45.23,45.23,134400.0,29.2157,29.2415,29.1063,29.1063,134400.0
2011-11-10 13:10:00,45.25,45.47,45.24,45.45,225500.0,29.1192,29.2608,29.1127,29.2479,225500.0
2011-11-10 13:20:00,45.46,45.47,45.32,45.34,136600.0,29.2543,29.2608,29.1642,29.1771,136600.0
2011-11-10 13:30:00,45.34,45.47,45.33,45.36,92500.0,29.1771,29.2608,29.1707,29.19,92500.0
2011-11-10 13:40:00,45.36,45.5,45.3,45.33,139500.0,29.19,29.2801,29.1514,29.1707,139500.0
2011-11-10 13:50:00,45.33,45.5,45.31,45.45,132000.0,29.1707,29.2801,29.1578,29.2479,132000.0
2011-11-10 14:00:00,45.45,45.47,45.09,45.2,234700.0,29.2479,29.2608,29.0162,29.087,234700.0
2011-11-10 14:10:00,45.2,45.33,45.06,45.21,196400.0,29.087,29.1707,28.9969,29.0934,196400.0
2011-11-10 14:20:00,45.21,45.21,44.72,44.86,499400.0,29.0934,29.0934,28.7781,28.8682,499400.0
2011-11-10 14:30:00,44.84,44.85,44.65,44.82,352100.0,28.8553,28.8618,28.7331,28.8425,352100.0
2011-11-10 14:40:00,44.81,44.84,44.58,44.59,296200.0,28.836,28.8553,28.688,28.6945,296200.0
2011-11-10 14:50:00,44.6,44.67,44.25,44.29,390600.0,28.7009,28.7459,28.4757,28.5014,390600.0
2011-11-10 15:00:00,44.29,44.42,44.25,44.27,301200.0,28.5014,28.5851,28.4757,28.4885,301200.0
2011-11-10 15:10:00,44.27,44.41,44.27,44.33,258700.0,28.4885,28.5786,28.4885,28.5271,258700.0
2011-11-10 15:20:00,44.32,44.65,44.2,44.59,476400.0,28.5207,28.7331,28.4435,28.6945,476400.0
2011-11-10 15:30:00,44.59,44.62,44.3,44.44,428600.0,28.6945,28.7138,28.5078,28.5979,428600.0
2011-11-10 15:40:00,44.45,44.53,44.32,44.47,492600.0,28.6044,28.6558,28.5207,28.6172,492600.0
2011-11-10 15:50:00,44.46,44.9,44.44,44.57,754800.0,28.6108,28.894,28.5979,28.6816,754800.0
2011-11-11 09:30:00,44.65,44.92,44.03,44.22,1075200.0,28.7331,28.9068,28.3341,28.4564,1075200.0
2011-11-11 09:40:00,44.24,44.69,44.2,44.38,808500.0,28.4692,28.7588,28.4435,28.5593,808500.0
2011-11-11 09:50:00,44.39,44.79,44.34,44.68,963500.0,28.5658,28.8232,28.5336,28.7524,963500.0
2011-11-11 10:00:00,44.69,44.99,44.63,44.71,911700.0,28.7588,28.9519,28.7202,28.7717,911700.0
2011-11-11 10:10:00,44.71,44.78,44.5,44.6,578500.0,28.7717,28.8167,28.6365,28.7009,578500.0
2011-11-11 10:20:00,44.6,44.98,44.57,44.86,441200.0,28.7009,28.9454,28.6816,28.8682,441200.0
2011-11-11 10:30:00,44.86,45.1,44.86,44.97,609300.0,28.8682,29.0227,28.8682,28.939,609300.0
2011-11-11 10:40:00,44.97,45.33,44.96,45.07,566200.0,28.939,29.1707,28.9326,29.0033,566200.0
2011-11-11 10:50:00,45.07,45.09,44.95,44.97,376000.0,29.0033,29.0162,28.9261,28.939,376000.0
2011-11-11 11:00:00,44.97,45.23,44.97,45.11,338300.0,28.939,29.1063,28.939,29.0291,338300.0
2011-11-11 11:10:00,45.11,45.3,45.03,45.13,365000.0,29.0291,29.1514,28.9776,29.042,365000.0
2011-11-11 11:20:00,45.13,45.17,45.04,45.13,239100.0,29.042,29.0677,28.984,29.042,239100.0
2011-11-11 11:30:00,45.14,45.17,45.05,45.08,172400.0,29.0484,29.0677,28.9905,29.0098,172400.0
2011-11-11 11:40:00,45.08,45.19,44.97,45.0,276900.0,29.0098,29.0806,28.939,28.9583,276900.0
2011-11-11 11:50:00,45.0,45.15,44.99,45.07,252100.0,28.9583,29.0548,28.9519,29.0033,252100.0
2011-11-11 12:00:00,45.08,45.12,45.0,45.1,290500.0,29.0098,29.0355,28.9583,29.0227,290500.0
2011-11-11 12:10:00,45.1,45.25,45.08,45.22,292800.0,29.0227,29.1192,29.0098,29.0999,292800.0
2011-11-11 12:20:00,45.22,45.26,45.1,45.19,238000.0,29.0999,29.1256,29.0227,29.0806,238000.0
2011-11-11 12:30:00,45.2,45.24,45.13,45.23,289900.0,29.087,29.1127,29.042,29.1063,289900.0
2011-11-11 12:40:00,45.23,45.77,45.23,45.59,731800.0,29.1063,29.4538,29.1063,29.338,731800.0
2011-11-11 12:50:00,45.6,45.74,45.51,45.74,280100.0,29.3444,29.4345,29.2865,29.4345,280100.0
2011-11-11 13:00:00,45.73,45.96,45.73,45.96,388200.0,29.4281,29.5761,29.4281,29.5761,388200.0
2011-11-11 13:10:00,45.96,45.97,45.82,45.86,266200.0,29.5761,29.5825,29.486,29.5117,266200.0
2011-11-11 13:20:00,45.85,45.94,45.84,45.84,248200.0,29.5053,29.5632,29.4989,29.4989,248200.0
2011-11-11 13:30:00,45.86,45.97,45.83,45.97,200700.0,29.5117,29.5825,29.4924,29.5825,200700.0
2011-11-11 13:40:00,45.97,46.04,45.94,46.03,332100.0,29.5825,29.6276,29.5632,29.6211,332100.0
2011-11-11 13:50:00,46.03,46.13,45.88,46.02,458000.0,29.6211,29.6855,29.5246,29.6147,458000.0
2011-11-11 14:00:00,46.03,46.04,45.95,46.0,160000.0,29.6211,29.6276,29.5696,29.6018,160000.0
2011-11-11 14:10:00,46.0,46.12,45.93,46.09,233800.0,29.6018,29.679,29.5568,29.6597,233800.0
2011-11-11 14:20:00,46.09,46.1,45.93,46.02,270400.0,29.6597,29.6662,29.5568,29.6147,270400.0
2011-11-11 14:30:00,46.03,46.11,45.99,46.1,244400.0,29.6211,29.6726,29.5954,29.6662,244400.0
2011-11-11 14:40:00,46.1,46.2,46.08,46.13,311300.0,29.6662,29.7305,29.6533,29.6855,311300.0
2011-11-11 14:50:00,46.13,46.15,45.84,45.9,352900.0,29.6855,29.6983,29.4989,29.5375,352900.0
2011-11-11 15:00:00,45.89,45.95,45.83,45.91,302700.0,29.531,29.5696,29.4924,29.5439,302700.0
2011-11-11 15:10:00,45.9,46.06,45.85,46.06,305700.0,29.5375,29.6404,29.5053,29.6404,305700.0
2011-11-11 15:20:00,46.05,46.19,46.01,46.19,544000.0,29.634,29.7241,29.6083,29.7241,544000.0
2011-11-11 15:30:00,46.18,46.32,46.12,46.14,666900.0,29.7177,29.8077,29.679,29.6919,666900.0
2011-11-11 15:40:00,46.14,46.35,46.12,46.35,721300.0,29.6919,29.8271,29.679,29.8271,721300.0
2011-11-11 15:50:00,46.34,46.42,46.3,46.37,1293800.0,29.8206,29.8721,29.7949,29.8399,1293800.0
2011-11-14 09:30:00,45.95,47.21,45.95,47.14,1188800.0,29.5696,30.3805,29.5696,30.3354,1188800.0
2011-11-14 09:40:00,47.14,47.25,46.82,47.2,956800.0,30.3354,30.4062,30.1295,30.374,956800.0
2011-11-14 09:50:00,47.19,47.48,47.14,47.38,860300.0,30.3676,30.5542,30.3354,30.4899,860300.0
2011-11-14 10:00:00,47.38,47.57,47.19,47.55,622800.0,30.4899,30.6121,30.3676,30.5993,622800.0
2011-11-14 10:10:00,47.53,47.88,47.5,47.51,815700.0,30.5864,30.8116,30.5671,30.5735,815700.0
2011-11-14 10:20:00,47.52,47.7,47.43,47.67,564400.0,30.58,30.6958,30.5221,30.6765,564400.0
2011-11-14 10:30:00,47.68,47.83,47.44,47.72,577800.0,30.6829,30.7795,30.5285,30.7087,577800.0
2011-11-14 10:40:00,47.74,47.74,47.53,47.68,404300.0,30.7215,30.7215,30.5864,30.6829,404300.0
2011-11-14 10:50:00,47.65,47.84,47.64,47.77,369500.0,30.6636,30.7859,30.6572,30.7408,369500.0
2011-11-14 11:00:00,47.77,47.9,47.73,47.74,330300.0,30.7408,30.8245,30.7151,30.7215,330300.0
2011-11-14 11:10:00,47.74,47.79,47.43,47.49,322000.0,30.7215,30.7537,30.5221,30.5607,322000.0
2011-11-14 11:20:00,47.48,47.69,47.48,47.59,222400.0,30.5542,30.6894,30.5542,30.625,222400.0
2011-11-14 11:30:00,47.59,47.73,47.56,47.61,203800.0,30.625,30.7151,30.6057,30.6379,203800.0
2011-11-14 11:40:00,47.6,47.69,47.43,47.47,254100.0,30.6314,30.6894,30.5221,30.5478,254100.0
2011-11-14 11:50:00,47.48,47.52,47.3,47.46,298300.0,30.5542,30.58,30.4384,30.5414,298300.0
2011-11-14 12:00:00,47.46,47.63,47.4,47.57,371100.0,30.5414,30.6508,30.5027,30.6121,371100.0
2011-11-14 12:10:00,47.57,47.58,47.38,47.4,198300.0,30.6121,30.6186,30.4899,30.5027,198300.0
2011-11-14 12:20:00,47.38,47.42,47.14,47.2,342000.0,30.4899,30.5156,30.3354,30.374,342000.0
2011-11-14 12:30:00,47.19,47.31,47.09,47.31,518800.0,30.3676,30.4448,30.3033,30.4448,518800.0
2011-11-14 12:40:00,47.31,47.41,47.22,47.26,200000.0,30.4448,30.5092,30.3869,30.4127,200000.0
2011-11-14 12:50:00,47.25,47.3,47.2,47.27,130100.0,30.4062,30.4384,30.374,30.4191,130100.0
2011-11-14 13:00:00,47.27,47.27,47.12,47.21,189900.0,30.4191,30.4191,30.3226,30.3805,189900.0
2011-11-14 13:10:00,47.21,47.43,47.2,47.42,145200.0,30.3805,30.5221,30.374,30.5156,145200.0
2011-11-14 13:20:00,47.42,47.57,47.34,47.57,242200.0,30.5156,30.6121,30.4641,30.6121,242200.0
2011-11-14 13:30:00,47.56,47.66,47.53,47.57,228300.0,30.6057,30.6701,30.5864,30.6121,228300.0
2011-11-14 13:40:00,47.57,47.65,47.53,47.58,250800.0,30.6121,30.6636,30.5864,30.6186,250800.0
2011-11-14 13:50:00,47.57,47.73,47.57,47.72,385000.0,30.6121,30.7151,30.6121,30.7087,385000.0
2011-11-14 14:00:00,47.72,47.75,47.62,47.64,236200.0,30.7087,30.728,30.6443,30.6572,236200.0
2011-11-14 14:10:00,47.65,47.84,47.64,47.76,365100.0,30.6636,30.7859,30.6572,30.7344,365100.0
2011-11-14 14:20:00,47.77,47.85,47.75,47.85,369300.0,30.7408,30.7923,30.728,30.7923,369300.0
2011-11-14 14:30:00,47.84,47.88,47.78,47.82,408300.0,30.7859,30.8116,30.7473,30.773,408300.0
2011-11-14 14:40:00,47.82,47.84,47.65,47.66,327300.0,30.773,30.7859,30.6636,30.6701,327300.0
2011-11-14 14:50:00,47.67,47.76,47.55,47.6,385000.0,30.6765,30.7344,30.5993,30.6314,385000.0
2011-11-14 15:00:00,47.6,47.87,47.54,47.83,430200.0,30.6314,30.8052,30.5928,30.7795,430200.0
2011-11-14 15:10:00,47.83,47.99,47.81,47.9,708600.0,30.7795,30.8824,30.7666,30.8245,708600.0
2011-11-14 15:20:00,47.9,47.98,47.87,47.94,429900.0,30.8245,30.876,30.8052,30.8502,429900.0
2011-11-14 15:30:00,47.94,47.99,47.94,47.97,686700.0,30.8502,30.8824,30.8502,30.8696,686700.0
2011-11-14 15:40:00,47.97,48.1,47.84,47.9,1161200.0,30.8696,30.9532,30.7859,30.8245,1161200.0
2011-11-14 15:50:00,47.91,48.0,47.8,47.9,1014300.0,30.8309,30.8889,30.7602,30.8245,1014300.0
2011-11-15 09:30:00,47.51,47.84,47.01,47.29,828200.0,30.5735,30.7859,30.2518,30.432,828200.0
2011-11-15 09:40:00,47.29,47.57,47.2,47.34,653300.0,30.432,30.6121,30.374,30.4641,653300.0
2011-11-15 09:50:00,47.33,47.77,47.33,47.43,475200.0,30.4577,30.7408,30.4577,30.5221,475200.0
2011-11-15 10:00:00,47.44,47.46,47.14,47.25,402000.0,30.5285,30.5414,30.3354,30.4062,402000.0
2011-11-15 10:10:00,47.25,47.31,47.06,47.06,455600.0,30.4062,30.4448,30.2839,30.2839,455600.0
2011-11-15 10:20:00,47.07,47.23,47.03,47.17,422500.0,30.2904,30.3933,30.2646,30.3547,422500.0
2011-11-15 10:30:00,47.17,47.36,47.09,47.25,289700.0,30.3547,30.477,30.3033,30.4062,289700.0
2011-11-15 10:40:00,47.25,47.45,47.18,47.28,311700.0,30.4062,30.5349,30.3612,30.4255,311700.0
2011-11-15 10:50:00,47.29,47.36,47.19,47.22,208900.0,30.432,30.477,30.3676,30.3869,208900.0
2011-11-15 11:00:00,47.22,47.4,47.2,47.36,220500.0,30.3869,30.5027,30.374,30.477,220500.0
2011-11-15 11:10:00,47.36,47.51,47.34,47.39,305000.0,30.477,30.5735,30.4641,30.4963,305000.0
2011-11-15 11:20:00,47.38,47.47,47.27,47.46,206600.0,30.4899,30.5478,30.4191,30.5414,206600.0
2011-11-15 11:30:00,47.45,47.48,47.24,47.33,150100.0,30.5349,30.5542,30.3998,30.4577,150100.0
2011-11-15 11:40:00,47.32,47.43,47.31,47.32,161900.0,30.4513,30.5221,30.4448,30.4513,161900.0
2011-11-15 11:50:00,47.32,47.55,47.32,47.53,142300.0,30.4513,30.5993,30.4513,30.5864,142300.0
2011-11-15 12:00:00,47.54,47.7,47.52,47.58,232500.0,30.5928,30.6958,30.58,30.6186,232500.0
2011-11-15 12:10:00,47.59,47.75,47.58,47.7,169200.0,30.625,30.728,30.6186,30.6958,169200.0
2011-11-15 12:20:00,47.71,47.9,47.7,47.85,193200.0,30.7022,30.8245,30.6958,30.7923,193200.0
2011-11-15 12:30:00,47.86,48.0,47.84,47.84,287700.0,30.7988,30.8889,30.7859,30.7859,287700.0
2011-11-15 12:40:00,47.84,47.95,47.78,47.78,118400.0,30.7859,30.8567,30.7473,30.7473,118400.0
2011-11-15 12:50:00,47.79,47.86,47.76,47.82,167700.0,30.7537,30.7988,30.7344,30.773,167700.0
2011-11-15 13:00:00,47.82,47.91,47.73,47.83,309200.0,30.773,30.8309,30.7151,30.7795,309200.0
2011-11-15 13:10:00,47.82,47.89,47.75,47.8,137900.0,30.773,30.8181,30.728,30.7602,137900.0
2011-11-15 13:20:00,47.8,47.88,47.76,47.88,179400.0,30.7602,30.8116,30.7344,30.8116,179400.0
2011-11-15 13:30:00,47.89,48.15,47.88,48.07,519800.0,30.8181,30.9854,30.8116,30.9339,519800.0
2011-11-15 13:40:00,48.07,48.19,48.0,48.01,245000.0,30.9339,31.0111,30.8889,30.8953,245000.0
2011-11-15 13:50:00,48.0,48.11,47.8,47.8,297400.0,30.8889,30.9596,30.7602,30.7602,297400.0
2011-11-15 14:00:00,47.81,47.94,47.79,47.84,247800.0,30.7666,30.8502,30.7537,30.7859,247800.0
2011-11-15 14:10:00,47.83,47.98,47.8,47.8,164400.0,30.7795,30.876,30.7602,30.7602,164400.0
2011-11-15 14:20:00,47.8,47.88,47.75,47.77,188500.0,30.7602,30.8116,30.728,30.7408,188500.0
2011-11-15 14:30:00,47.77,47.84,47.74,47.78,101300.0,30.7408,30.7859,30.7215,30.7473,101300.0
2011-11-15 14:40:00,47.78,47.96,47.78,47.86,199700.0,30.7473,30.8631,30.7473,30.7988,199700.0
2011-11-15 14:50:00,47.86,48.0,47.84,47.95,252400.0,30.7988,30.8889,30.7859,30.8567,252400.0
2011-11-15 15:00:00,47.95,48.0,47.89,47.91,203700.0,30.8567,30.8889,30.8181,30.8309,203700.0
2011-11-15 15:10:00,47.9,48.0,47.87,47.88,155400.0,30.8245,30.8889,30.8052,30.8116,155400.0
2011-11-15 15:20:00,47.88,47.99,47.85,47.93,140100.0,30.8116,30.8824,30.7923,30.8438,140100.0
2011-11-15 15:30:00,47.93,47.99,47.82,47.83,299900.0,30.8438,30.8824,30.773,30.7795,299900.0
2011-11-15 15:40:00,47.83,47.92,47.73,47.85,371400.0,30.7795,30.8374,30.7151,30.7923,371400.0
2011-11-15 15:50:00,47.85,47.86,47.57,47.58,540200.0,30.7923,30.7988,30.6121,30.6186,540200.0
2011-11-16 09:30:00,47.04,47.43,47.0,47.22,339200.0,30.2711,30.5221,30.2453,30.3869,339200.0
2011-11-16 09:40:00,47.23,47.62,47.18,47.45,440000.0,30.3933,30.6443,30.3612,30.5349,440000.0
2011-11-16 09:50:00,47.47,47.58,47.32,47.45,304400.0,30.5478,30.6186,30.4513,30.5349,304400.0
2011-11-16 10:00:00,47.44,47.5,47.24,47.25,389800.0,30.5285,30.5671,30.3998,30.4062,389800.0
2011-11-16 10:10:00,47.23,47.4,47.19,47.4,285300.0,30.3933,30.5027,30.3676,30.5027,285300.0
2011-11-16 10:20:00,47.39,47.41,47.13,47.2,250800.0,30.4963,30.5092,30.329,30.374,250800.0
2011-11-16 10:30:00,47.2,47.46,47.16,47.43,385300.0,30.374,30.5414,30.3483,30.5221,385300.0
2011-11-16 10:40:00,47.43,47.66,47.35,47.54,319500.0,30.5221,30.6701,30.4706,30.5928,319500.0
2011-11-16 10:50:00,47.56,47.74,47.56,47.67,192200.0,30.6057,30.7215,30.6057,30.6765,192200.0
2011-11-16 11:00:00,47.67,47.81,47.67,47.73,226500.0,30.6765,30.7666,30.6765,30.7151,226500.0
2011-11-16 11:10:00,47.75,47.76,47.62,47.72,147500.0,30.728,30.7344,30.6443,30.7087,147500.0
2011-11-16 11:20:00,47.71,47.8,47.64,47.68,133900.0,30.7022,30.7602,30.6572,30.6829,133900.0
2011-11-16 11:30:00,47.69,47.76,47.6,47.64,205600.0,30.6894,30.7344,30.6314,30.6572,205600.0
2011-11-16 11:40:00,47.65,47.67,47.5,47.57,149000.0,30.6636,30.6765,30.5671,30.6121,149000.0
2011-11-16 11:50:00,47.58,47.59,47.42,47.45,140600.0,30.6186,30.625,30.5156,30.5349,140600.0
2011-11-16 12:00:00,47.46,47.61,47.44,47.57,193900.0,30.5414,30.6379,30.5285,30.6121,193900.0
2011-11-16 12:10:00,47.57,47.61,47.49,47.58,132100.0,30.6121,30.6379,30.5607,30.6186,132100.0
2011-11-16 12:20:00,47.58,47.6,47.52,47.57,143300.0,30.6186,30.6314,30.58,30.6121,143300.0
2011-11-16 12:30:00,47.57,47.69,47.56,47.69,95400.0,30.6121,30.6894,30.6057,30.6894,95400.0
2011-11-16 12:40:00,47.69,47.7,47.57,47.6,93700.0,30.6894,30.6958,30.6121,30.6314,93700.0
2011-11-16 12:50:00,47.61,47.66,47.57,47.66,61300.0,30.6379,30.6701,30.6121,30.6701,61300.0
2011-11-16 13:00:00,47.66,47.71,47.61,47.61,141600.0,30.6701,30.7022,30.6379,30.6379,141600.0
2011-11-16 13:10:00,47.61,47.69,47.58,47.68,90600.0,30.6379,30.6894,30.6186,30.6829,90600.0
2011-11-16 13:20:00,47.68,47.81,47.67,47.8,106900.0,30.6829,30.7666,30.6765,30.7602,106900.0
2011-11-16 13:30:00,47.8,47.84,47.74,47.78,142400.0,30.7602,30.7859,30.7215,30.7473,142400.0
2011-11-16 13:40:00,47.79,47.96,47.78,47.96,204000.0,30.7537,30.8631,30.7473,30.8631,204000.0
2011-11-16 13:50:00,47.97,47.97,47.72,47.77,224700.0,30.8696,30.8696,30.7087,30.7408,224700.0
2011-11-16 14:00:00,47.77,47.84,47.75,47.76,120300.0,30.7408,30.7859,30.728,30.7344,120300.0
2011-11-16 14:10:00,47.75,47.76,47.59,47.71,219600.0,30.728,30.7344,30.625,30.7022,219600.0
2011-11-16 14:20:00,47.71,47.8,47.67,47.7,126900.0,30.7022,30.7602,30.6765,30.6958,126900.0
2011-11-16 14:30:00,47.69,47.7,47.61,47.64,162300.0,30.6894,30.6958,30.6379,30.6572,162300.0
2011-11-16 14:40:00,47.64,47.65,47.55,47.62,273700.0,30.6572,30.6636,30.5993,30.6443,273700.0
2011-11-16 14:50:00,47.61,47.61,47.4,47.51,254900.0,30.6379,30.6379,30.5027,30.5735,254900.0
2011-11-16 15:00:00,47.51,47.54,47.38,47.53,156500.0,30.5735,30.5928,30.4899,30.5864,156500.0
2011-11-16 15:10:00,47.52,47.54,47.18,47.23,414100.0,30.58,30.5928,30.3612,30.3933,414100.0
2011-11-16 15:20:00,47.23,47.28,47.14,47.15,290800.0,30.3933,30.4255,30.3354,30.3419,290800.0
2011-11-16 15:30:00,47.15,47.2,46.9,47.18,798500.0,30.3419,30.374,30.181,30.3612,798500.0
2011-11-16 15:40:00,47.18,47.2,47.02,47.15,557600.0,30.3612,30.374,30.2582,30.3419,557600.0
2011-11-16 15:50:00,47.14,47.14,46.89,46.92,789200.0,30.3354,30.3354,30.1746,30.1939,789200.0
2011-11-17 09:30:00,47.34,47.53,46.98,47.34,766700.0,30.4641,30.5864,30.2325,30.4641,766700.0
2011-11-17 09:40:00,47.33,47.42,47.12,47.25,410400.0,30.4577,30.5156,30.3226,30.4062,410400.0
2011-11-17 09:50:00,47.24,47.37,47.23,47.35,502400.0,30.3998,30.4834,30.3933,30.4706,502400.0
2011-11-17 10:00:00,47.32,47.33,47.11,47.27,418600.0,30.4513,30.4577,30.3161,30.4191,418600.0
2011-11-17 10:10:00,47.31,47.32,47.1,47.12,251800.0,30.4448,30.4513,30.3097,30.3226,251800.0
2011-11-17 10:20:00,47.11,47.19,46.88,47.19,375200.0,30.3161,30.3676,30.1681,30.3676,375200.0
2011-11-17 10:30:00,47.19,47.3,47.04,47.29,286400.0,30.3676,30.4384,30.2711,30.432,286400.0
2011-11-17 10:40:00,47.29,47.43,47.27,47.4,278700.0,30.432,30.5221,30.4191,30.5027,278700.0
2011-11-17 10:50:00,47.4,47.43,47.33,47.35,176600.0,30.5027,30.5221,30.4577,30.4706,176600.0
2011-11-17 11:00:00,47.33,47.37,47.02,47.09,293500.0,30.4577,30.4834,30.2582,30.3033,293500.0
2011-11-17 11:10:00,47.09,47.17,47.05,47.15,193700.0,30.3033,30.3547,30.2775,30.3419,193700.0
2011-11-17 11:20:00,47.15,47.19,47.08,47.12,258000.0,30.3419,30.3676,30.2968,30.3226,258000.0
2011-11-17 11:30:00,47.11,47.15,46.94,47.01,225900.0,30.3161,30.3419,30.2067,30.2518,225900.0
2011-11-17 11:40:00,47.01,47.1,46.87,46.88,180500.0,30.2518,30.3097,30.1617,30.1681,180500.0
2011-11-17 11:50:00,46.88,46.93,46.56,46.59,403800.0,30.1681,30.2003,29.9622,29.9815,403800.0
2011-11-17 12:00:00,46.58,46.75,46.53,46.54,215100.0,29.9751,30.0845,29.9429,29.9493,215100.0
2011-11-17 12:10:00,46.54,46.56,46.29,46.53,362400.0,29.9493,29.9622,29.7884,29.9429,362400.0
2011-11-17 12:20:00,46.55,46.57,46.22,46.25,202200.0,29.9558,29.9686,29.7434,29.7627,202200.0
2011-11-17 12:30:00,46.24,46.24,45.77,45.86,715300.0,29.7563,29.7563,29.4538,29.5117,715300.0
2011-11-17 12:40:00,45.87,46.12,45.68,46.07,358300.0,29.5182,29.679,29.3959,29.6469,358300.0
2011-11-17 12:50:00,46.07,46.32,46.03,46.08,313800.0,29.6469,29.8077,29.6211,29.6533,313800.0
2011-11-17 13:00:00,46.07,46.09,45.66,45.84,455700.0,29.6469,29.6597,29.383,29.4989,455700.0
2011-11-17 13:10:00,45.83,46.09,45.75,46.08,341300.0,29.4924,29.6597,29.4409,29.6533,341300.0
2011-11-17 13:20:00,46.07,46.1,45.82,45.93,225700.0,29.6469,29.6662,29.486,29.5568,225700.0
2011-11-17 13:30:00,45.92,45.95,45.71,45.82,235600.0,29.5503,29.5696,29.4152,29.486,235600.0
2011-11-17 13:40:00,45.83,45.95,45.67,45.85,226600.0,29.4924,29.5696,29.3895,29.5053,226600.0
2011-11-17 13:50:00,45.86,46.01,45.61,46.0,428600.0,29.5117,29.6083,29.3508,29.6018,428600.0
2011-11-17 14:00:00,45.98,46.01,45.83,45.91,178900.0,29.589,29.6083,29.4924,29.5439,178900.0
2011-11-17 14:10:00,45.88,45.92,45.76,45.83,147200.0,29.5246,29.5503,29.4474,29.4924,147200.0
2011-11-17 14:20:00,45.82,45.93,45.59,45.73,254200.0,29.486,29.5568,29.338,29.4281,254200.0
2011-11-17 14:30:00,45.74,45.81,45.54,45.56,218600.0,29.4345,29.4796,29.3058,29.3187,218600.0
2011-11-17 14:40:00,45.55,45.98,45.54,45.9,246700.0,29.3122,29.589,29.3058,29.5375,246700.0
2011-11-17 14:50:00,45.91,45.98,45.78,45.84,148600.0,29.5439,29.589,29.4602,29.4989,148600.0
2011-11-17 15:00:00,45.83,45.95,45.74,45.78,201700.0,29.4924,29.5696,29.4345,29.4602,201700.0
2011-11-17 15:10:00,45.77,45.84,45.66,45.74,270800.0,29.4538,29.4989,29.383,29.4345,270800.0
2011-11-17 15:20:00,45.74,45.91,45.62,45.71,357300.0,29.4345,29.5439,29.3573,29.4152,357300.0
2011-11-17 15:30:00,45.7,45.79,45.52,45.53,415800.0,29.4088,29.4667,29.2929,29.2994,415800.0
2011-11-17 15:40:00,45.53,45.84,45.44,45.76,609700.0,29.2994,29.4989,29.2415,29.4474,609700.0
2011-11-17 15:50:00,45.73,45.82,45.56,45.82,701200.0,29.4281,29.486,29.3187,29.486,701200.0
2011-11-18 09:30:00,46.48,46.5,46.01,46.03,428900.0,29.9107,29.9236,29.6083,29.6211,428900.0
2011-11-18 09:40:00,46.02,46.08,45.38,45.45,612700.0,29.6147,29.6533,29.2028,29.2479,612700.0
2011-11-18 09:50:00,45.44,45.94,45.28,45.83,713300.0,29.2415,29.5632,29.1385,29.4924,713300.0
2011-11-18 10:00:00,45.86,46.18,45.68,46.12,346200.0,29.5117,29.7177,29.3959,29.679,346200.0
2011-11-18 10:10:00,46.13,46.21,45.88,45.92,565900.0,29.6855,29.737,29.5246,29.5503,565900.0
2011-11-18 10:20:00,45.92,46.04,45.75,45.89,283500.0,29.5503,29.6276,29.4409,29.531,283500.0
2011-11-18 10:30:00,45.9,46.23,45.85,46.18,297500.0,29.5375,29.7498,29.5053,29.7177,297500.0
2011-11-18 10:40:00,46.19,46.42,46.15,46.38,258900.0,29.7241,29.8721,29.6983,29.8464,258900.0
2011-11-18 10:50:00,46.38,46.58,46.34,46.45,334900.0,29.8464,29.9751,29.8206,29.8914,334900.0
2011-11-18 11:00:00,46.44,46.59,46.27,46.33,246400.0,29.885,29.9815,29.7756,29.8142,246400.0
2011-11-18 11:10:00,46.33,46.5,46.32,46.37,133200.0,29.8142,29.9236,29.8077,29.8399,133200.0
2011-11-18 11:20:00,46.39,46.43,46.16,46.19,162500.0,29.8528,29.8785,29.7048,29.7241,162500.0
2011-11-18 11:30:00,46.18,46.3,45.96,46.05,197700.0,29.7177,29.7949,29.5761,29.634,197700.0
2011-11-18 11:40:00,46.04,46.11,45.79,45.86,285700.0,29.6276,29.6726,29.4667,29.5117,285700.0
2011-11-18 11:50:00,45.85,46.07,45.83,45.9,221800.0,29.5053,29.6469,29.4924,29.5375,221800.0
2011-11-18 12:00:00,45.91,45.91,45.57,45.66,320100.0,29.5439,29.5439,29.3251,29.383,320100.0
2011-11-18 12:10:00,45.68,45.77,45.61,45.7,144300.0,29.3959,29.4538,29.3508,29.4088,144300.0
2011-11-18 12:20:00,45.69,45.83,45.57,45.78,157600.0,29.4023,29.4924,29.3251,29.4602,157600.0
2011-11-18 12:30:00,45.78,45.91,45.73,45.79,159700.0,29.4602,29.5439,29.4281,29.4667,159700.0
2011-11-18 12:40:00,45.77,45.85,45.68,45.81,136100.0,29.4538,29.5053,29.3959,29.4796,136100.0
2011-11-18 12:50:00,45.8,45.82,45.58,45.67,182800.0,29.4731,29.486,29.3315,29.3895,182800.0
2011-11-18 13:00:00,45.67,45.78,45.63,45.72,100300.0,29.3895,29.4602,29.3637,29.4216,100300.0
2011-11-18 13:10:00,45.73,46.0,45.65,45.99,204200.0,29.4281,29.6018,29.3766,29.5954,204200.0
2011-11-18 13:20:00,46.0,46.06,45.81,45.88,118300.0,29.6018,29.6404,29.4796,29.5246,118300.0
2011-11-18 13:30:00,45.9,46.07,45.89,46.06,131700.0,29.5375,29.6469,29.531,29.6404,131700.0
2011-11-18 13:40:00,46.06,46.06,45.83,45.87,130900.0,29.6404,29.6404,29.4924,29.5182,130900.0
2011-11-18 13:50:00,45.88,45.94,45.81,45.82,108900.0,29.5246,29.5632,29.4796,29.486,108900.0
2011-11-18 14:00:00,45.83,45.85,45.7,45.77,133600.0,29.4924,29.5053,29.4088,29.4538,133600.0
2011-11-18 14:10:00,45.77,46.02,45.76,45.91,149100.0,29.4538,29.6147,29.4474,29.5439,149100.0
2011-11-18 14:20:00,45.9,45.97,45.76,45.84,92100.0,29.5375,29.5825,29.4474,29.4989,92100.0
2011-11-18 14:30:00,45.85,45.98,45.8,45.98,160300.0,29.5053,29.589,29.4731,29.589,160300.0
2011-11-18 14:40:00,45.98,46.02,45.85,45.89,186200.0,29.589,29.6147,29.5053,29.531,186200.0
2011-11-18 14:50:00,45.87,45.9,45.74,45.76,219100.0,29.5182,29.5375,29.4345,29.4474,219100.0
2011-11-18 15:00:00,45.76,45.79,45.62,45.78,237400.0,29.4474,29.4667,29.3573,29.4602,237400.0
2011-11-18 15:10:00,45.77,45.85,45.6,45.62,220100.0,29.4538,29.5053,29.3444,29.3573,220100.0
2011-11-18 15:20:00,45.63,45.67,45.43,45.45,415600.0,29.3637,29.3895,29.235,29.2479,415600.0
2011-11-18 15:30:00,45.46,45.54,45.43,45.44,423100.0,29.2543,29.3058,29.235,29.2415,423100.0
2011-11-18 15:40:00,45.44,45.55,45.32,45.44,558300.0,29.2415,29.3122,29.1642,29.2415,558300.0
2011-11-18 15:50:00,45.43,45.46,45.25,45.26,1054300.0,29.235,29.2543,29.1192,29.1256,1054300.0
2011-11-21 09:30:00,44.16,44.58,44.0,44.3,680900.0,28.4177,28.688,28.3148,28.5078,680900.0
2011-11-21 09:40:00,44.3,44.74,44.25,44.61,500100.0,28.5078,28.791,28.4757,28.7073,500100.0
2011-11-21 09:50:00,44.6,44.6,44.17,44.24,462000.0,28.7009,28.7009,28.4242,28.4692,462000.0
2011-11-21 10:00:00,44.25,44.33,43.91,44.01,493200.0,28.4757,28.5271,28.2569,28.3212,493200.0
2011-11-21 10:10:00,44.01,44.17,43.9,44.06,397300.0,28.3212,28.4242,28.2504,28.3534,397300.0
2011-11-21 10:20:00,44.04,44.14,43.93,43.98,284500.0,28.3405,28.4049,28.2697,28.3019,284500.0
2011-11-21 10:30:00,43.97,43.99,43.73,43.87,524700.0,28.2955,28.3083,28.141,28.2311,524700.0
2011-11-21 10:40:00,43.88,44.03,43.84,43.9,274200.0,28.2376,28.3341,28.2118,28.2504,274200.0
2011-11-21 10:50:00,43.91,44.0,43.7,43.72,298400.0,28.2569,28.3148,28.1217,28.1346,298400.0
2011-11-21 11:00:00,43.73,43.76,43.54,43.73,387500.0,28.141,28.1603,28.0188,28.141,387500.0
2011-11-21 11:10:00,43.74,43.85,43.64,43.73,374700.0,28.1475,28.2183,28.0831,28.141,374700.0
2011-11-21 11:20:00,43.73,43.81,43.65,43.67,165900.0,28.141,28.1925,28.0896,28.1024,165900.0
2011-11-21 11:30:00,43.66,43.66,43.37,43.37,409400.0,28.096,28.096,27.9094,27.9094,409400.0
2011-11-21 11:40:00,43.37,43.52,43.23,43.52,312900.0,27.9094,28.0059,27.8193,28.0059,312900.0
2011-11-21 11:50:00,43.52,43.66,43.47,43.54,254300.0,28.0059,28.096,27.9737,28.0188,254300.0
2011-11-21 12:00:00,43.53,43.53,43.31,43.33,159400.0,28.0123,28.0123,27.8708,27.8836,159400.0
2011-11-21 12:10:00,43.32,43.39,43.26,43.29,184400.0,27.8772,27.9222,27.8386,27.8579,184400.0
2011-11-21 12:20:00,43.28,43.41,43.15,43.18,214500.0,27.8515,27.9351,27.7678,27.7871,214500.0
2011-11-21 12:30:00,43.19,43.43,43.15,43.4,288900.0,27.7935,27.948,27.7678,27.9287,288900.0
2011-11-21 12:40:00,43.41,43.57,43.32,43.51,251000.0,27.9351,28.0381,27.8772,27.9995,251000.0
2011-11-21 12:50:00,43.52,43.66,43.42,43.51,186800.0,28.0059,28.096,27.9415,27.9995,186800.0
2011-11-21 13:00:00,43.5,43.68,43.44,43.63,149600.0,27.993,28.1089,27.9544,28.0767,149600.0
2011-11-21 13:10:00,43.64,43.7,43.56,43.58,184300.0,28.0831,28.1217,28.0316,28.0445,184300.0
2011-11-21 13:20:00,43.58,43.7,43.43,43.43,135900.0,28.0445,28.1217,27.948,27.948,135900.0
2011-11-21 13:30:00,43.44,43.46,43.28,43.28,172700.0,27.9544,27.9673,27.8515,27.8515,172700.0
2011-11-21 13:40:00,43.28,43.35,43.2,43.29,136600.0,27.8515,27.8965,27.8,27.8579,136600.0
2011-11-21 13:50:00,43.3,43.32,43.08,43.1,215400.0,27.8643,27.8772,27.7227,27.7356,215400.0
2011-11-21 14:00:00,43.1,43.27,43.02,43.26,247100.0,27.7356,27.845,27.6841,27.8386,247100.0
2011-11-21 14:10:00,43.26,43.73,43.25,43.63,290800.0,27.8386,28.141,27.8321,28.0767,290800.0
2011-11-21 14:20:00,43.62,43.72,43.46,43.51,209500.0,28.0702,28.1346,27.9673,27.9995,209500.0
2011-11-21 14:30:00,43.5,43.72,43.49,43.58,159200.0,27.993,28.1346,27.9866,28.0445,159200.0
2011-11-21 14:40:00,43.58,43.91,43.57,43.83,306300.0,28.0445,28.2569,28.0381,28.2054,306300.0
2011-11-21 14:50:00,43.85,43.88,43.71,43.71,271000.0,28.2183,28.2376,28.1282,28.1282,271000.0
2011-11-21 15:00:00,43.7,43.78,43.52,43.63,281100.0,28.1217,28.1732,28.0059,28.0767,281100.0
2011-11-21 15:10:00,43.63,43.74,43.53,43.71,197500.0,28.0767,28.1475,28.0123,28.1282,197500.0
2011-11-21 15:20:00,43.7,44.05,43.67,43.96,362000.0,28.1217,28.347,28.1024,28.289,362000.0
2011-11-21 15:30:00,43.96,44.12,43.79,43.89,564800.0,28.289,28.392,28.1796,28.244,564800.0
2011-11-21 15:40:00,43.89,43.99,43.78,43.92,484600.0,28.244,28.3083,28.1732,28.2633,484600.0
2011-11-21 15:50:00,43.92,43.92,43.66,43.67,701000.0,28.2633,28.2633,28.096,28.1024,701000.0
2011-11-22 09:30:00,43.47,43.97,43.05,43.95,587500.0,27.9737,28.2955,27.7034,28.2826,587500.0
2011-11-22 09:40:00,43.94,44.22,43.81,44.16,487000.0,28.2762,28.4564,28.1925,28.4177,487000.0
2011-11-22 09:50:00,44.17,44.38,44.11,44.26,477500.0,28.4242,28.5593,28.3856,28.4821,477500.0
2011-11-22 10:00:00,44.27,44.32,43.94,44.02,447700.0,28.4885,28.5207,28.2762,28.3277,447700.0
2011-11-22 10:10:00,44.03,44.03,43.82,43.99,245500.0,28.3341,28.3341,28.199,28.3083,245500.0
2011-11-22 10:20:00,44.0,44.33,43.98,44.14,309800.0,28.3148,28.5271,28.3019,28.4049,309800.0
2011-11-22 10:30:00,44.13,44.2,43.98,43.99,246100.0,28.3984,28.4435,28.3019,28.3083,246100.0
2011-11-22 10:40:00,43.99,44.1,43.67,43.7,264300.0,28.3083,28.3791,28.1024,28.1217,264300.0
2011-11-22 10:50:00,43.7,43.82,43.59,43.8,299000.0,28.1217,28.199,28.0509,28.1861,299000.0
2011-11-22 11:00:00,43.78,43.92,43.63,43.8,177500.0,28.1732,28.2633,28.0767,28.1861,177500.0
2011-11-22 11:10:00,43.79,43.9,43.66,43.81,164600.0,28.1796,28.2504,28.096,28.1925,164600.0
2011-11-22 11:20:00,43.8,43.8,43.53,43.59,168500.0,28.1861,28.1861,28.0123,28.0509,168500.0
2011-11-22 11:30:00,43.6,43.65,43.38,43.45,288900.0,28.0574,28.0896,27.9158,27.9608,288900.0
2011-11-22 11:40:00,43.46,43.49,43.34,43.48,213400.0,27.9673,27.9866,27.8901,27.9802,213400.0
2011-11-22 11:50:00,43.49,43.7,43.4,43.64,142900.0,27.9866,28.1217,27.9287,28.0831,142900.0
2011-11-22 12:00:00,43.64,44.09,43.63,44.02,220100.0,28.0831,28.3727,28.0767,28.3277,220100.0
2011-11-22 12:10:00,44.0,44.05,43.86,43.96,226300.0,28.3148,28.347,28.2247,28.289,226300.0
2011-11-22 12:20:00,43.95,43.99,43.81,43.85,170600.0,28.2826,28.3083,28.1925,28.2183,170600.0
2011-11-22 12:30:00,43.86,44.09,43.81,44.06,174300.0,28.2247,28.3727,28.1925,28.3534,174300.0
2011-11-22 12:40:00,44.06,44.13,43.95,43.99,152400.0,28.3534,28.3984,28.2826,28.3083,152400.0
2011-11-22 12:50:00,43.97,44.38,43.97,44.37,246800.0,28.2955,28.5593,28.2955,28.5529,246800.0
2011-11-22 13:00:00,44.37,44.44,44.28,44.36,225100.0,28.5529,28.5979,28.495,28.5465,225100.0
2011-11-22 13:10:00,44.36,44.57,44.3,44.56,194700.0,28.5465,28.6816,28.5078,28.6752,194700.0
2011-11-22 13:20:00,44.57,44.62,44.45,44.46,189000.0,28.6816,28.7138,28.6044,28.6108,189000.0
2011-11-22 13:30:00,44.46,44.6,44.41,44.57,122000.0,28.6108,28.7009,28.5786,28.6816,122000.0
2011-11-22 13:40:00,44.56,44.62,44.47,44.56,128700.0,28.6752,28.7138,28.6172,28.6752,128700.0
2011-11-22 13:50:00,44.57,44.65,44.25,44.26,196400.0,28.6816,28.7331,28.4757,28.4821,196400.0
2011-11-22 14:00:00,44.27,44.33,44.18,44.25,123400.0,28.4885,28.5271,28.4306,28.4757,123400.0
2011-11-22 14:10:00,44.26,44.44,44.26,44.39,98400.0,28.4821,28.5979,28.4821,28.5658,98400.0
2011-11-22 14:20:00,44.42,44.42,44.23,44.28,128000.0,28.5851,28.5851,28.4628,28.495,128000.0
2011-11-22 14:30:00,44.27,44.29,44.11,44.23,142300.0,28.4885,28.5014,28.3856,28.4628,142300.0
2011-11-22 14:40:00,44.24,44.4,44.2,44.29,138800.0,28.4692,28.5722,28.4435,28.5014,138800.0
2011-11-22 14:50:00,44.28,44.3,44.09,44.14,155800.0,28.495,28.5078,28.3727,28.4049,155800.0
2011-11-22 15:00:00,44.14,44.21,44.0,44.06,187700.0,28.4049,28.4499,28.3148,28.3534,187700.0
2011-11-22 15:10:00,44.05,44.18,44.0,44.06,169700.0,28.347,28.4306,28.3148,28.3534,169700.0
2011-11-22 15:20:00,44.05,44.26,44.03,44.2,136200.0,28.347,28.4821,28.3341,28.4435,136200.0
2011-11-22 15:30:00,44.21,44.34,44.18,44.21,227700.0,28.4499,28.5336,28.4306,28.4499,227700.0
2011-11-22 15:40:00,44.2,44.3,44.16,44.29,221300.0,28.4435,28.5078,28.4177,28.5014,221300.0
2011-11-22 15:50:00,44.3,44.34,44.2,44.27,371100.0,28.5078,28.5336,28.4435,28.4885,371100.0
2011-11-23 09:30:00,43.55,43.98,43.14,43.74,622200.0,28.0252,28.3019,27.7614,28.1475,622200.0
2011-11-23 09:40:00,43.74,43.78,43.21,43.31,551000.0,28.1475,28.1732,27.8064,27.8708,551000.0
2011-11-23 09:50:00,43.3,43.43,43.0,43.01,529200.0,27.8643,27.948,27.6713,27.6777,529200.0
2011-11-23 10:00:00,43.01,43.08,42.76,42.86,688200.0,27.6777,27.7227,27.5168,27.5812,688200.0
2011-11-23 10:10:00,42.86,42.91,42.38,42.42,607400.0,27.5812,27.6134,27.2723,27.298,607400.0
2011-11-23 10:20:00,42.42,42.73,42.4,42.67,395100.0,27.298,27.4975,27.2852,27.4589,395100.0
2011-11-23 10:30:00,42.66,42.67,42.41,42.65,298000.0,27.4525,27.4589,27.2916,27.446,298000.0
2011-11-23 10:40:00,42.65,43.04,42.59,43.02,346700.0,27.446,27.697,27.4074,27.6841,346700.0
2011-11-23 10:50:00,43.01,43.27,42.99,43.13,583200.0,27.6777,27.845,27.6648,27.7549,583200.0
2011-11-23 11:00:00,43.13,43.3,43.06,43.15,338600.0,27.7549,27.8643,27.7099,27.7678,338600.0
2011-11-23 11:10:00,43.16,43.24,43.04,43.09,320300.0,27.7742,27.8257,27.697,27.7292,320300.0
2011-11-23 11:20:00,43.09,43.19,43.05,43.07,214300.0,27.7292,27.7935,27.7034,27.7163,214300.0
2011-11-23 11:30:00,43.07,43.17,42.82,43.16,244200.0,27.7163,27.7807,27.5554,27.7742,244200.0
2011-11-23 11:40:00,43.15,43.17,42.94,43.03,170300.0,27.7678,27.7807,27.6327,27.6906,170300.0
2011-11-23 11:50:00,43.03,43.19,43.03,43.12,100800.0,27.6906,27.7935,27.6906,27.7485,100800.0
2011-11-23 12:00:00,43.12,43.38,43.12,43.34,184900.0,27.7485,27.9158,27.7485,27.8901,184900.0
2011-11-23 12:10:00,43.34,43.34,43.11,43.19,117400.0,27.8901,27.8901,27.7421,27.7935,117400.0
2011-11-23 12:20:00,43.2,43.23,42.99,43.0,112800.0,27.8,27.8193,27.6648,27.6713,112800.0
2011-11-23 12:30:00,43.01,43.02,42.81,42.86,213700.0,27.6777,27.6841,27.549,27.5812,213700.0
2011-11-23 12:40:00,42.85,43.05,42.8,42.96,178100.0,27.5747,27.7034,27.5426,27.6455,178100.0
2011-11-23 12:50:00,42.95,43.23,42.95,43.15,202900.0,27.6391,27.8193,27.6391,27.7678,202900.0
2011-11-23 13:00:00,43.14,43.18,43.06,43.13,102000.0,27.7614,27.7871,27.7099,27.7549,102000.0
2011-11-23 13:10:00,43.13,43.14,43.0,43.05,106900.0,27.7549,27.7614,27.6713,27.7034,106900.0
2011-11-23 13:20:00,43.06,43.14,42.95,43.14,201900.0,27.7099,27.7614,27.6391,27.7614,201900.0
2011-11-23 13:30:00,43.14,43.17,43.02,43.03,479700.0,27.7614,27.7807,27.6841,27.6906,479700.0
2011-11-23 13:40:00,43.02,43.05,42.91,42.99,85000.0,27.6841,27.7034,27.6134,27.6648,85000.0
2011-11-23 13:50:00,42.98,43.08,42.8,42.84,202200.0,27.6584,27.7227,27.5426,27.5683,202200.0
2011-11-23 14:00:00,42.84,42.92,42.79,42.84,117300.0,27.5683,27.6198,27.5361,27.5683,117300.0
2011-11-23 14:10:00,42.84,42.85,42.65,42.75,333400.0,27.5683,27.5747,27.446,27.5104,333400.0
2011-11-23 14:20:00,42.75,42.88,42.68,42.7,171600.0,27.5104,27.594,27.4653,27.4782,171600.0
2011-11-23 14:30:00,42.7,42.78,42.59,42.67,191800.0,27.4782,27.5297,27.4074,27.4589,191800.0
2011-11-23 14:40:00,42.66,42.66,42.55,42.61,164300.0,27.4525,27.4525,27.3817,27.4203,164300.0
2011-11-23 14:50:00,42.61,42.65,42.53,42.56,206800.0,27.4203,27.446,27.3688,27.3881,206800.0
2011-11-23 15:00:00,42.55,42.77,42.5,42.72,222400.0,27.3817,27.5233,27.3495,27.4911,222400.0
2011-11-23 15:10:00,42.72,42.88,42.69,42.71,185200.0,27.4911,27.594,27.4718,27.4846,185200.0
2011-11-23 15:20:00,42.7,42.74,42.59,42.68,177300.0,27.4782,27.504,27.4074,27.4653,177300.0
2011-11-23 15:30:00,42.68,42.85,42.67,42.79,288200.0,27.4653,27.5747,27.4589,27.5361,288200.0
2011-11-23 15:40:00,42.8,43.01,42.79,42.82,407600.0,27.5426,27.6777,27.5361,27.5554,407600.0
2011-11-23 15:50:00,42.82,42.88,42.51,42.53,614000.0,27.5554,27.594,27.3559,27.3688,614000.0
2011-11-25 09:30:00,42.34,43.14,42.23,43.02,402900.0,27.2465,27.7614,27.1758,27.6841,402900.0
2011-11-25 09:40:00,43.03,43.2,42.51,42.52,336100.0,27.6906,27.8,27.3559,27.3624,336100.0
2011-11-25 09:50:00,42.53,42.64,42.25,42.38,437500.0,27.3688,27.4396,27.1886,27.2723,437500.0
2011-11-25 10:00:00,42.42,42.89,42.41,42.74,309100.0,27.298,27.6005,27.2916,27.504,309100.0
2011-11-25 10:10:00,42.76,42.94,42.7,42.91,190900.0,27.5168,27.6327,27.4782,27.6134,190900.0
2011-11-25 10:20:00,42.93,43.18,42.83,42.91,370000.0,27.6262,27.7871,27.5619,27.6134,370000.0
2011-11-25 10:30:00,42.9,43.16,42.83,43.09,150700.0,27.6069,27.7742,27.5619,27.7292,150700.0
2011-11-25 10:40:00,43.09,43.31,43.09,43.19,228200.0,27.7292,27.8708,27.7292,27.7935,228200.0
2011-11-25 10:50:00,43.2,43.23,43.1,43.14,122500.0,27.8,27.8193,27.7356,27.7614,122500.0
2011-11-25 11:00:00,43.15,43.19,43.05,43.12,148200.0,27.7678,27.7935,27.7034,27.7485,148200.0
2011-11-25 11:10:00,43.12,43.24,43.06,43.19,191200.0,27.7485,27.8257,27.7099,27.7935,191200.0
2011-11-25 11:20:00,43.19,43.25,43.02,43.02,167800.0,27.7935,27.8321,27.6841,27.6841,167800.0
2011-11-25 11:30:00,43.03,43.13,42.86,42.91,186200.0,27.6906,27.7549,27.5812,27.6134,186200.0
2011-11-25 11:40:00,42.92,42.97,42.63,42.63,254200.0,27.6198,27.652,27.4332,27.4332,254200.0
2011-11-25 11:50:00,42.64,42.77,42.56,42.6,159500.0,27.4396,27.5233,27.3881,27.4139,159500.0
2011-11-25 12:00:00,42.6,42.7,42.45,42.53,175700.0,27.4139,27.4782,27.3173,27.3688,175700.0
2011-11-25 12:10:00,42.53,42.63,42.47,42.52,170800.0,27.3688,27.4332,27.3302,27.3624,170800.0
2011-11-25 12:20:00,42.52,42.66,42.45,42.65,126600.0,27.3624,27.4525,27.3173,27.446,126600.0
2011-11-25 12:30:00,42.64,42.82,42.58,42.73,234200.0,27.4396,27.5554,27.401,27.4975,234200.0
2011-11-25 12:40:00,42.73,42.76,42.52,42.59,237000.0,27.4975,27.5168,27.3624,27.4074,237000.0
2011-11-25 12:50:00,42.59,42.62,42.35,42.38,307900.0,27.4074,27.4267,27.253,27.2723,307900.0
2011-11-28 09:30:00,44.2,44.84,43.97,44.82,1004800.0,28.4435,28.8553,28.2955,28.8425,1004800.0
2011-11-28 09:40:00,44.83,45.0,44.45,44.47,800300.0,28.8489,28.9583,28.6044,28.6172,800300.0
2011-11-28 09:50:00,44.47,44.9,44.47,44.84,501900.0,28.6172,28.894,28.6172,28.8553,501900.0
2011-11-28 10:00:00,44.83,45.1,44.74,45.09,654300.0,28.8489,29.0227,28.791,29.0162,654300.0
2011-11-28 10:10:00,45.1,45.3,45.07,45.27,421700.0,29.0227,29.1514,29.0033,29.1321,421700.0
2011-11-28 10:20:00,45.27,45.28,44.95,45.01,463800.0,29.1321,29.1385,28.9261,28.9647,463800.0
2011-11-28 10:30:00,45.01,45.09,44.83,44.91,321600.0,28.9647,29.0162,28.8489,28.9004,321600.0
2011-11-28 10:40:00,44.91,44.98,44.86,44.97,117100.0,28.9004,28.9454,28.8682,28.939,117100.0
2011-11-28 10:50:00,44.98,45.0,44.8,44.87,208700.0,28.9454,28.9583,28.8296,28.8746,208700.0
2011-11-28 11:00:00,44.88,45.11,44.87,45.03,296100.0,28.8811,29.0291,28.8746,28.9776,296100.0
2011-11-28 11:10:00,45.04,45.11,44.94,44.94,232700.0,28.984,29.0291,28.9197,28.9197,232700.0
2011-11-28 11:20:00,44.94,45.04,44.88,45.03,127600.0,28.9197,28.984,28.8811,28.9776,127600.0
2011-11-28 11:30:00,45.04,45.15,44.99,44.99,163800.0,28.984,29.0548,28.9519,28.9519,163800.0
2011-11-28 11:40:00,44.98,45.02,44.91,44.92,160100.0,28.9454,28.9712,28.9004,28.9068,160100.0
2011-11-28 11:50:00,44.93,45.05,44.9,45.01,216200.0,28.9133,28.9905,28.894,28.9647,216200.0
2011-11-28 12:00:00,45.0,45.06,44.92,44.96,171200.0,28.9583,28.9969,28.9068,28.9326,171200.0
2011-11-28 12:10:00,44.97,45.05,44.94,44.97,177400.0,28.939,28.9905,28.9197,28.939,177400.0
2011-11-28 12:20:00,44.97,45.04,44.94,44.97,209000.0,28.939,28.984,28.9197,28.939,209000.0
2011-11-28 12:30:00,44.97,45.05,44.9,45.04,176700.0,28.939,28.9905,28.894,28.984,176700.0
2011-11-28 12:40:00,45.04,45.12,45.01,45.06,153100.0,28.984,29.0355,28.9647,28.9969,153100.0
2011-11-28 12:50:00,45.06,45.09,44.95,45.02,337300.0,28.9969,29.0162,28.9261,28.9712,337300.0
2011-11-28 13:00:00,45.03,45.05,44.93,45.03,170900.0,28.9776,28.9905,28.9133,28.9776,170900.0
2011-11-28 13:10:00,45.04,45.18,44.97,45.15,208900.0,28.984,29.0741,28.939,29.0548,208900.0
2011-11-28 13:20:00,45.15,45.27,45.11,45.11,253800.0,29.0548,29.1321,29.0291,29.0291,253800.0
2011-11-28 13:30:00,45.12,45.19,45.08,45.16,225500.0,29.0355,29.0806,29.0098,29.0613,225500.0
2011-11-28 13:40:00,45.16,45.27,45.09,45.21,213800.0,29.0613,29.1321,29.0162,29.0934,213800.0
2011-11-28 13:50:00,45.22,45.23,45.1,45.18,167100.0,29.0999,29.1063,29.0227,29.0741,167100.0
2011-11-28 14:00:00,45.16,45.32,45.15,45.21,250600.0,29.0613,29.1642,29.0548,29.0934,250600.0
2011-11-28 14:10:00,45.2,45.33,45.17,45.23,187900.0,29.087,29.1707,29.0677,29.1063,187900.0
2011-11-28 14:20:00,45.23,45.28,45.05,45.13,149800.0,29.1063,29.1385,28.9905,29.042,149800.0
2011-11-28 14:30:00,45.13,45.2,45.05,45.12,136400.0,29.042,29.087,28.9905,29.0355,136400.0
2011-11-28 14:40:00,45.13,45.19,45.07,45.08,179900.0,29.042,29.0806,29.0033,29.0098,179900.0
2011-11-28 14:50:00,45.08,45.15,44.97,45.08,366200.0,29.0098,29.0548,28.939,29.0098,366200.0
2011-11-28 15:00:00,45.09,45.2,44.89,44.96,308000.0,29.0162,29.087,28.8875,28.9326,308000.0
2011-11-28 15:10:00,44.97,45.05,44.72,44.91,326800.0,28.939,28.9905,28.7781,28.9004,326800.0
2011-11-28 15:20:00,44.92,45.03,44.81,44.84,213400.0,28.9068,28.9776,28.836,28.8553,213400.0
2011-11-28 15:30:00,44.83,45.02,44.78,44.85,423300.0,28.8489,28.9712,28.8167,28.8618,423300.0
2011-11-28 15:40:00,44.84,44.88,44.71,44.78,510000.0,28.8553,28.8811,28.7717,28.8167,510000.0
2011-11-28 15:50:00,44.77,45.11,44.76,45.07,820000.0,28.8103,29.0291,28.8039,29.0033,820000.0
2011-11-29 09:30:00,45.0,45.07,44.4,44.98,895600.0,28.9583,29.0033,28.5722,28.9454,895600.0
2011-11-29 09:40:00,44.98,45.45,44.97,45.29,691500.0,28.9454,29.2479,28.939,29.1449,691500.0
2011-11-29 09:50:00,45.28,45.3,44.93,45.07,353300.0,29.1385,29.1514,28.9133,29.0033,353300.0
2011-11-29 10:00:00,45.05,45.22,44.82,45.0,411400.0,28.9905,29.0999,28.8425,28.9583,411400.0
2011-11-29 10:10:00,45.0,45.2,44.91,45.13,455400.0,28.9583,29.087,28.9004,29.042,455400.0
2011-11-29 10:20:00,45.14,45.23,45.04,45.05,237700.0,29.0484,29.1063,28.984,28.9905,237700.0
2011-11-29 10:30:00,45.05,45.13,44.96,45.08,253100.0,28.9905,29.042,28.9326,29.0098,253100.0
2011-11-29 10:40:00,45.09,45.15,44.91,45.01,217800.0,29.0162,29.0548,28.9004,28.9647,217800.0
2011-11-29 10:50:00,45.01,45.07,44.9,44.95,240200.0,28.9647,29.0033,28.894,28.9261,240200.0
2011-11-29 11:00:00,44.94,45.01,44.53,44.61,527300.0,28.9197,28.9647,28.6558,28.7073,527300.0
2011-11-29 11:10:00,44.6,44.7,44.55,44.67,238300.0,28.7009,28.7652,28.6687,28.7459,238300.0
2011-11-29 11:20:00,44.68,44.69,44.44,44.47,333500.0,28.7524,28.7588,28.5979,28.6172,333500.0
2011-11-29 11:30:00,44.47,44.71,44.47,44.7,263900.0,28.6172,28.7717,28.6172,28.7652,263900.0
2011-11-29 11:40:00,44.69,44.73,44.52,44.56,171700.0,28.7588,28.7846,28.6494,28.6752,171700.0
2011-11-29 11:50:00,44.56,44.62,44.3,44.35,348700.0,28.6752,28.7138,28.5078,28.54,348700.0
2011-11-29 12:00:00,44.37,44.44,44.33,44.4,240000.0,28.5529,28.5979,28.5271,28.5722,240000.0
2011-11-29 12:10:00,44.41,44.49,44.37,44.42,167500.0,28.5786,28.6301,28.5529,28.5851,167500.0
2011-11-29 12:20:00,44.43,44.47,44.3,44.4,163400.0,28.5915,28.6172,28.5078,28.5722,163400.0
2011-11-29 12:30:00,44.39,44.41,44.18,44.21,279900.0,28.5658,28.5786,28.4306,28.4499,279900.0
2011-11-29 12:40:00,44.22,44.25,44.12,44.18,245600.0,28.4564,28.4757,28.392,28.4306,245600.0
2011-11-29 12:50:00,44.17,44.26,44.15,44.21,165200.0,28.4242,28.4821,28.4113,28.4499,165200.0
2011-11-29 13:00:00,44.2,44.22,44.08,44.08,174000.0,28.4435,28.4564,28.3663,28.3663,174000.0
2011-11-29 13:10:00,44.09,44.3,44.06,44.21,309900.0,28.3727,28.5078,28.3534,28.4499,309900.0
2011-11-29 13:20:00,44.2,44.33,44.18,44.24,131800.0,28.4435,28.5271,28.4306,28.4692,131800.0
2011-11-29 13:30:00,44.24,44.32,44.14,44.32,166300.0,28.4692,28.5207,28.4049,28.5207,166300.0
2011-11-29 13:40:00,44.31,44.32,44.17,44.18,111500.0,28.5143,28.5207,28.4242,28.4306,111500.0
2011-11-29 13:50:00,44.18,44.23,43.86,43.9,431500.0,28.4306,28.4628,28.2247,28.2504,431500.0
2011-11-29 14:00:00,43.89,44.0,43.83,43.89,213600.0,28.244,28.3148,28.2054,28.244,213600.0
2011-11-29 14:10:00,43.88,44.01,43.88,44.0,221200.0,28.2376,28.3212,28.2376,28.3148,221200.0
2011-11-29 14:20:00,44.0,44.01,43.91,43.94,261300.0,28.3148,28.3212,28.2569,28.2762,261300.0
2011-11-29 14:30:00,43.93,44.01,43.92,43.97,275500.0,28.2697,28.3212,28.2633,28.2955,275500.0
2011-11-29 14:40:00,43.97,43.97,43.82,43.82,169000.0,28.2955,28.2955,28.199,28.199,169000.0
2011-11-29 14:50:00,43.81,43.98,43.77,43.89,298600.0,28.1925,28.3019,28.1668,28.244,298600.0
2011-11-29 15:00:00,43.9,43.99,43.89,43.91,217500.0,28.2504,28.3083,28.244,28.2569,217500.0
2011-11-29 15:10:00,43.89,44.1,43.89,44.0,356000.0,28.244,28.3791,28.244,28.3148,356000.0
2011-11-29 15:20:00,43.99,44.0,43.77,43.79,235900.0,28.3083,28.3148,28.1668,28.1796,235900.0
2011-11-29 15:30:00,43.79,43.96,43.79,43.8,377900.0,28.1796,28.289,28.1796,28.1861,377900.0
2011-11-29 15:40:00,43.81,43.83,43.73,43.74,442500.0,28.1925,28.2054,28.141,28.1475,442500.0
2011-11-29 15:50:00,43.73,43.74,43.58,43.68,811800.0,28.141,28.1475,28.0445,28.1089,811800.0
2011-11-30 09:30:00,45.54,45.82,45.01,45.6,1500300.0,29.3058,29.486,28.9647,29.3444,1500300.0
2011-11-30 09:40:00,45.6,45.92,45.48,45.81,1167600.0,29.3444,29.5503,29.2672,29.4796,1167600.0
2011-11-30 09:50:00,45.82,45.82,45.3,45.4,646300.0,29.486,29.486,29.1514,29.2157,646300.0
2011-11-30 10:00:00,45.4,45.68,45.3,45.31,404900.0,29.2157,29.3959,29.1514,29.1578,404900.0
2011-11-30 10:10:00,45.33,45.41,45.16,45.18,339200.0,29.1707,29.2221,29.0613,29.0741,339200.0
2011-11-30 10:20:00,45.18,45.41,45.13,45.39,355100.0,29.0741,29.2221,29.042,29.2093,355100.0
2011-11-30 10:30:00,45.38,45.69,45.32,45.69,425500.0,29.2028,29.4023,29.1642,29.4023,425500.0
2011-11-30 10:40:00,45.7,45.85,45.57,45.65,942000.0,29.4088,29.5053,29.3251,29.3766,942000.0
2011-11-30 10:50:00,45.65,45.87,45.59,45.86,429200.0,29.3766,29.5182,29.338,29.5117,429200.0
2011-11-30 11:00:00,45.86,45.89,45.72,45.83,245000.0,29.5117,29.531,29.4216,29.4924,245000.0
2011-11-30 11:10:00,45.82,45.88,45.78,45.84,158800.0,29.486,29.5246,29.4602,29.4989,158800.0
2011-11-30 11:20:00,45.85,45.9,45.72,45.75,218400.0,29.5053,29.5375,29.4216,29.4409,218400.0
2011-11-30 11:30:00,45.74,45.95,45.73,45.95,231500.0,29.4345,29.5696,29.4281,29.5696,231500.0
2011-11-30 11:40:00,45.95,45.96,45.87,45.95,210800.0,29.5696,29.5761,29.5182,29.5696,210800.0
2011-11-30 11:50:00,45.95,46.03,45.82,45.95,380400.0,29.5696,29.6211,29.486,29.5696,380400.0
2011-11-30 12:00:00,45.94,45.96,45.82,45.88,162200.0,29.5632,29.5761,29.486,29.5246,162200.0
2011-11-30 12:10:00,45.89,45.91,45.78,45.88,128400.0,29.531,29.5439,29.4602,29.5246,128400.0
2011-11-30 12:20:00,45.88,46.1,45.86,46.09,328600.0,29.5246,29.6662,29.5117,29.6597,328600.0
2011-11-30 12:30:00,46.09,46.17,46.07,46.09,293000.0,29.6597,29.7112,29.6469,29.6597,293000.0
2011-11-30 12:40:00,46.09,46.19,46.07,46.19,184700.0,29.6597,29.7241,29.6469,29.7241,184700.0
2011-11-30 12:50:00,46.18,46.19,46.09,46.13,162100.0,29.7177,29.7241,29.6597,29.6855,162100.0
2011-11-30 13:00:00,46.13,46.15,46.07,46.09,95600.0,29.6855,29.6983,29.6469,29.6597,95600.0
2011-11-30 13:10:00,46.08,46.14,46.06,46.1,102200.0,29.6533,29.6919,29.6404,29.6662,102200.0
2011-11-30 13:20:00,46.1,46.18,46.06,46.07,210200.0,29.6662,29.7177,29.6404,29.6469,210200.0
2011-11-30 13:30:00,46.06,46.13,46.0,46.04,166800.0,29.6404,29.6855,29.6018,29.6276,166800.0
2011-11-30 13:40:00,46.05,46.06,46.0,46.0,205300.0,29.634,29.6404,29.6018,29.6018,205300.0
2011-11-30 13:50:00,46.01,46.02,45.89,45.91,243300.0,29.6083,29.6147,29.531,29.5439,243300.0
2011-11-30 14:00:00,45.91,46.05,45.9,45.95,211600.0,29.5439,29.634,29.5375,29.5696,211600.0
2011-11-30 14:10:00,45.95,46.0,45.91,45.96,136200.0,29.5696,29.6018,29.5439,29.5761,136200.0
2011-11-30 14:20:00,45.97,46.0,45.92,45.93,174300.0,29.5825,29.6018,29.5503,29.5568,174300.0
2011-11-30 14:30:00,45.93,46.15,45.92,46.1,274300.0,29.5568,29.6983,29.5503,29.6662,274300.0
2011-11-30 14:40:00,46.1,46.17,45.99,46.03,297800.0,29.6662,29.7112,29.5954,29.6211,297800.0
2011-11-30 14:50:00,46.03,46.19,46.02,46.19,274100.0,29.6211,29.7241,29.6147,29.7241,274100.0
2011-11-30 15:00:00,46.18,46.27,46.09,46.26,393600.0,29.7177,29.7756,29.6597,29.7691,393600.0
2011-11-30 15:10:00,46.27,46.47,46.25,46.47,473900.0,29.7756,29.9043,29.7627,29.9043,473900.0
2011-11-30 15:20:00,46.47,46.53,46.35,46.43,378900.0,29.9043,29.9429,29.8271,29.8785,378900.0
2011-11-30 15:30:00,46.42,46.5,46.34,46.4,469900.0,29.8721,29.9236,29.8206,29.8592,469900.0
2011-11-30 15:40:00,46.41,46.67,46.4,46.54,693100.0,29.8657,30.033,29.8592,29.9493,693100.0
2011-11-30 15:50:00,46.55,46.74,46.54,46.71,886200.0,29.9558,30.078,29.9493,30.0587,886200.0
2011-12-01 09:30:00,46.3,46.96,46.3,46.59,520200.0,29.7949,30.2196,29.7949,29.9815,520200.0
2011-12-01 09:40:00,46.6,46.94,46.4,46.85,383800.0,29.9879,30.2067,29.8592,30.1488,383800.0
2011-12-01 09:50:00,46.84,47.15,46.8,47.11,420600.0,30.1424,30.3419,30.1166,30.3161,420600.0
2011-12-01 10:00:00,47.11,47.14,46.87,47.1,459400.0,30.3161,30.3354,30.1617,30.3097,459400.0
2011-12-01 10:10:00,47.1,47.15,46.76,46.86,308400.0,30.3097,30.3419,30.0909,30.1552,308400.0
2011-12-01 10:20:00,46.86,46.95,46.79,46.93,169800.0,30.1552,30.2132,30.1102,30.2003,169800.0
2011-12-01 10:30:00,46.92,46.92,46.5,46.51,333900.0,30.1939,30.1939,29.9236,29.93,333900.0
2011-12-01 10:40:00,46.51,46.66,46.41,46.65,227400.0,29.93,30.0265,29.8657,30.0201,227400.0
2011-12-01 10:50:00,46.65,46.66,46.37,46.41,192200.0,30.0201,30.0265,29.8399,29.8657,192200.0
2011-12-01 11:00:00,46.41,46.5,46.32,46.44,248000.0,29.8657,29.9236,29.8077,29.885,248000.0
2011-12-01 11:10:00,46.43,46.44,46.13,46.2,213900.0,29.8785,29.885,29.6855,29.7305,213900.0
2011-12-01 11:20:00,46.2,46.28,46.1,46.11,182300.0,29.7305,29.782,29.6662,29.6726,182300.0
2011-12-01 11:30:00,46.11,46.36,46.08,46.35,178000.0,29.6726,29.8335,29.6533,29.8271,178000.0
2011-12-01 11:40:00,46.35,46.44,46.25,46.29,143800.0,29.8271,29.885,29.7627,29.7884,143800.0
2011-12-01 11:50:00,46.3,46.42,46.3,46.41,166800.0,29.7949,29.8721,29.7949,29.8657,166800.0
2011-12-01 12:00:00,46.42,46.53,46.36,46.49,130500.0,29.8721,29.9429,29.8335,29.9171,130500.0
2011-12-01 12:10:00,46.5,46.52,46.43,46.5,129700.0,29.9236,29.9364,29.8785,29.9236,129700.0
2011-12-01 12:20:00,46.51,46.65,46.42,46.65,113400.0,29.93,30.0201,29.8721,30.0201,113400.0
2011-12-01 12:30:00,46.64,46.64,46.44,46.48,94400.0,30.0137,30.0137,29.885,29.9107,94400.0
2011-12-01 12:40:00,46.48,46.53,46.32,46.36,131300.0,29.9107,29.9429,29.8077,29.8335,131300.0
2011-12-01 12:50:00,46.35,46.39,46.15,46.18,166800.0,29.8271,29.8528,29.6983,29.7177,166800.0
2011-12-01 13:00:00,46.19,46.26,46.18,46.2,99800.0,29.7241,29.7691,29.7177,29.7305,99800.0
2011-12-01 13:10:00,46.2,46.27,46.2,46.25,143700.0,29.7305,29.7756,29.7305,29.7627,143700.0
2011-12-01 13:20:00,46.26,46.29,46.22,46.27,154100.0,29.7691,29.7884,29.7434,29.7756,154100.0
2011-12-01 13:30:00,46.28,46.29,46.19,46.24,179400.0,29.782,29.7884,29.7241,29.7563,179400.0
2011-12-01 13:40:00,46.25,46.52,46.25,46.52,154900.0,29.7627,29.9364,29.7627,29.9364,154900.0
2011-12-01 13:50:00,46.52,46.81,46.52,46.81,230200.0,29.9364,30.1231,29.9364,30.1231,230200.0
2011-12-01 14:00:00,46.81,46.82,46.63,46.71,134200.0,30.1231,30.1295,30.0072,30.0587,134200.0
2011-12-01 14:10:00,46.69,46.72,46.52,46.57,119500.0,30.0458,30.0652,29.9364,29.9686,119500.0
2011-12-01 14:20:00,46.57,46.67,46.56,46.64,68100.0,29.9686,30.033,29.9622,30.0137,68100.0
2011-12-01 14:30:00,46.63,46.66,46.56,46.66,65400.0,30.0072,30.0265,29.9622,30.0265,65400.0
2011-12-01 14:40:00,46.66,46.74,46.58,46.71,107400.0,30.0265,30.078,29.9751,30.0587,107400.0
2011-12-01 14:50:00,46.71,46.72,46.62,46.64,85200.0,30.0587,30.0652,30.0008,30.0137,85200.0
2011-12-01 15:00:00,46.64,46.72,46.59,46.61,174000.0,30.0137,30.0652,29.9815,29.9944,174000.0
2011-12-01 15:10:00,46.61,46.81,46.61,46.8,172900.0,29.9944,30.1231,29.9944,30.1166,172900.0
2011-12-01 15:20:00,46.81,46.99,46.74,46.99,185400.0,30.1231,30.2389,30.078,30.2389,185400.0
2011-12-01 15:30:00,46.99,47.0,46.78,46.78,215100.0,30.2389,30.2453,30.1038,30.1038,215100.0
2011-12-01 15:40:00,46.79,46.82,46.6,46.62,422300.0,30.1102,30.1295,29.9879,30.0008,422300.0
2011-12-01 15:50:00,46.62,46.7,46.58,46.7,516200.0,30.0008,30.0523,29.9751,30.0523,516200.0
2011-12-02 09:30:00,47.12,47.29,46.93,46.95,419700.0,30.3226,30.432,30.2003,30.2132,419700.0
2011-12-02 09:40:00,46.95,47.19,46.76,47.1,282300.0,30.2132,30.3676,30.0909,30.3097,282300.0
2011-12-02 09:50:00,47.11,47.25,46.99,47.19,277400.0,30.3161,30.4062,30.2389,30.3676,277400.0
2011-12-02 10:00:00,47.19,47.25,47.08,47.09,347400.0,30.3676,30.4062,30.2968,30.3033,347400.0
2011-12-02 10:10:00,47.1,47.23,47.05,47.18,176100.0,30.3097,30.3933,30.2775,30.3612,176100.0
2011-12-02 10:20:00,47.18,47.21,47.05,47.13,246300.0,30.3612,30.3805,30.2775,30.329,246300.0
2011-12-02 10:30:00,47.14,47.17,47.04,47.09,127700.0,30.3354,30.3547,30.2711,30.3033,127700.0
2011-12-02 10:40:00,47.1,47.11,46.84,46.93,246500.0,30.3097,30.3161,30.1424,30.2003,246500.0
2011-12-02 10:50:00,46.93,47.07,46.88,46.92,191100.0,30.2003,30.2904,30.1681,30.1939,191100.0
2011-12-02 11:00:00,46.92,47.0,46.62,46.64,323600.0,30.1939,30.2453,30.0008,30.0137,323600.0
2011-12-02 11:10:00,46.65,46.69,46.51,46.57,235300.0,30.0201,30.0458,29.93,29.9686,235300.0
2011-12-02 11:20:00,46.56,46.81,46.55,46.8,162000.0,29.9622,30.1231,29.9558,30.1166,162000.0
2011-12-02 11:30:00,46.81,46.86,46.66,46.67,193100.0,30.1231,30.1552,30.0265,30.033,193100.0
2011-12-02 11:40:00,46.66,46.69,46.45,46.45,237700.0,30.0265,30.0458,29.8914,29.8914,237700.0
2011-12-02 11:50:00,46.44,46.63,46.44,46.59,153900.0,29.885,30.0072,29.885,29.9815,153900.0
2011-12-02 12:00:00,46.59,46.61,46.4,46.54,209500.0,29.9815,29.9944,29.8592,29.9493,209500.0
2011-12-02 12:10:00,46.58,46.61,46.46,46.54,96300.0,29.9751,29.9944,29.8978,29.9493,96300.0
2011-12-02 12:20:00,46.53,46.6,46.48,46.54,99700.0,29.9429,29.9879,29.9107,29.9493,99700.0
2011-12-02 12:30:00,46.55,46.59,46.49,46.57,201700.0,29.9558,29.9815,29.9171,29.9686,201700.0
2011-12-02 12:40:00,46.55,46.6,46.51,46.58,115300.0,29.9558,29.9879,29.93,29.9751,115300.0
2011-12-02 12:50:00,46.59,46.6,46.51,46.55,150200.0,29.9815,29.9879,29.93,29.9558,150200.0
2011-12-02 13:00:00,46.54,46.59,46.47,46.51,145600.0,29.9493,29.9815,29.9043,29.93,145600.0
2011-12-02 13:10:00,46.5,46.55,46.4,46.5,121800.0,29.9236,29.9558,29.8592,29.9236,121800.0
2011-12-02 13:20:00,46.5,46.58,46.49,46.55,114800.0,29.9236,29.9751,29.9171,29.9558,114800.0
2011-12-02 13:30:00,46.54,46.54,46.44,46.46,187500.0,29.9493,29.9493,29.885,29.8978,187500.0
2011-12-02 13:40:00,46.46,46.52,46.44,46.5,202600.0,29.8978,29.9364,29.885,29.9236,202600.0
2011-12-02 13:50:00,46.5,46.51,46.4,46.42,115000.0,29.9236,29.93,29.8592,29.8721,115000.0
2011-12-02 14:00:00,46.42,46.48,46.27,46.37,175100.0,29.8721,29.9107,29.7756,29.8399,175100.0
2011-12-02 14:10:00,46.37,46.41,46.23,46.26,186500.0,29.8399,29.8657,29.7498,29.7691,186500.0
2011-12-02 14:20:00,46.26,46.27,46.21,46.22,156000.0,29.7691,29.7756,29.737,29.7434,156000.0
2011-12-02 14:30:00,46.22,46.26,46.2,46.24,115900.0,29.7434,29.7691,29.7305,29.7563,115900.0
2011-12-02 14:40:00,46.25,46.34,46.19,46.27,142300.0,29.7627,29.8206,29.7241,29.7756,142300.0
2011-12-02 14:50:00,46.28,46.29,46.13,46.15,136400.0,29.782,29.7884,29.6855,29.6983,136400.0
2011-12-02 15:00:00,46.15,46.3,46.13,46.21,150300.0,29.6983,29.7949,29.6855,29.737,150300.0
2011-12-02 15:10:00,46.21,46.3,46.19,46.19,102400.0,29.737,29.7949,29.7241,29.7241,102400.0
2011-12-02 15:20:00,46.2,46.21,46.1,46.18,173200.0,29.7305,29.737,29.6662,29.7177,173200.0
2011-12-02 15:30:00,46.17,46.22,46.11,46.16,193900.0,29.7112,29.7434,29.6726,29.7048,193900.0
2011-12-02 15:40:00,46.17,46.2,46.03,46.06,296700.0,29.7112,29.7305,29.6211,29.6404,296700.0
2011-12-02 15:50:00,46.05,46.08,46.01,46.03,602300.0,29.634,29.6533,29.6083,29.6211,602300.0
2011-12-05 09:30:00,46.84,46.84,45.92,46.1,799400.0,30.1424,30.1424,29.5503,29.6662,799400.0
2011-12-05 09:40:00,46.1,46.11,45.62,45.84,674400.0,29.6662,29.6726,29.3573,29.4989,674400.0
2011-12-05 09:50:00,45.84,46.17,45.77,46.16,500600.0,29.4989,29.7112,29.4538,29.7048,500600.0
2011-12-05 10:00:00,46.16,46.29,45.99,46.11,362800.0,29.7048,29.7884,29.5954,29.6726,362800.0
2011-12-05 10:10:00,46.1,46.15,45.81,46.07,396100.0,29.6662,29.6983,29.4796,29.6469,396100.0
2011-12-05 10:20:00,46.08,46.5,46.08,46.48,366700.0,29.6533,29.9236,29.6533,29.9107,366700.0
2011-12-05 10:30:00,46.49,46.76,46.48,46.56,590100.0,29.9171,30.0909,29.9107,29.9622,590100.0
2011-12-05 10:40:00,46.55,46.64,46.54,46.58,140700.0,29.9558,30.0137,29.9493,29.9751,140700.0
2011-12-05 10:50:00,46.58,46.65,46.45,46.49,188800.0,29.9751,30.0201,29.8914,29.9171,188800.0
2011-12-05 11:00:00,46.49,46.57,46.46,46.54,97500.0,29.9171,29.9686,29.8978,29.9493,97500.0
2011-12-05 11:10:00,46.55,46.56,46.47,46.51,99200.0,29.9558,29.9622,29.9043,29.93,99200.0
2011-12-05 11:20:00,46.51,46.51,46.3,46.33,157900.0,29.93,29.93,29.7949,29.8142,157900.0
2011-12-05 11:30:00,46.33,46.34,46.23,46.26,92200.0,29.8142,29.8206,29.7498,29.7691,92200.0
2011-12-05 11:40:00,46.27,46.42,46.23,46.42,87800.0,29.7756,29.8721,29.7498,29.8721,87800.0
2011-12-05 11:50:00,46.43,46.44,46.34,46.36,71400.0,29.8785,29.885,29.8206,29.8335,71400.0
2011-12-05 12:00:00,46.35,46.5,46.34,46.43,167500.0,29.8271,29.9236,29.8206,29.8785,167500.0
2011-12-05 12:10:00,46.42,46.47,46.4,46.44,90600.0,29.8721,29.9043,29.8592,29.885,90600.0
2011-12-05 12:20:00,46.45,46.48,46.34,46.35,129100.0,29.8914,29.9107,29.8206,29.8271,129100.0
2011-12-05 12:30:00,46.36,46.51,46.35,46.42,118000.0,29.8335,29.93,29.8271,29.8721,118000.0
2011-12-05 12:40:00,46.42,46.55,46.41,46.54,141000.0,29.8721,29.9558,29.8657,29.9493,141000.0
2011-12-05 12:50:00,46.55,46.59,46.46,46.46,122000.0,29.9558,29.9815,29.8978,29.8978,122000.0
2011-12-05 13:00:00,46.46,46.53,46.44,46.46,92300.0,29.8978,29.9429,29.885,29.8978,92300.0
2011-12-05 13:10:00,46.46,46.49,46.38,46.39,59000.0,29.8978,29.9171,29.8464,29.8528,59000.0
2011-12-05 13:20:00,46.4,46.41,46.26,46.28,99200.0,29.8592,29.8657,29.7691,29.782,99200.0
2011-12-05 13:30:00,46.29,46.35,46.19,46.26,134400.0,29.7884,29.8271,29.7241,29.7691,134400.0
2011-12-05 13:40:00,46.27,46.29,45.98,46.0,188200.0,29.7756,29.7884,29.589,29.6018,188200.0
2011-12-05 13:50:00,45.99,46.08,45.9,45.93,187700.0,29.5954,29.6533,29.5375,29.5568,187700.0
2011-12-05 14:00:00,45.92,45.95,45.75,45.84,183300.0,29.5503,29.5696,29.4409,29.4989,183300.0
2011-12-05 14:10:00,45.85,46.03,45.81,46.02,154800.0,29.5053,29.6211,29.4796,29.6147,154800.0
2011-12-05 14:20:00,46.03,46.09,45.91,46.01,181600.0,29.6211,29.6597,29.5439,29.6083,181600.0
2011-12-05 14:30:00,46.01,46.02,45.84,45.91,185000.0,29.6083,29.6147,29.4989,29.5439,185000.0
2011-12-05 14:40:00,45.91,45.91,45.73,45.8,195600.0,29.5439,29.5439,29.4281,29.4731,195600.0
2011-12-05 14:50:00,45.81,45.93,45.8,45.92,147300.0,29.4796,29.5568,29.4731,29.5503,147300.0
2011-12-05 15:00:00,45.91,45.94,45.66,45.7,290900.0,29.5439,29.5632,29.383,29.4088,290900.0
2011-12-05 15:10:00,45.72,45.76,45.51,45.59,244600.0,29.4216,29.4474,29.2865,29.338,244600.0
2011-12-05 15:20:00,45.59,45.73,45.54,45.61,215300.0,29.338,29.4281,29.3058,29.3508,215300.0
2011-12-05 15:30:00,45.62,45.73,45.59,45.65,267100.0,29.3573,29.4281,29.338,29.3766,267100.0
2011-12-05 15:40:00,45.65,45.82,45.59,45.77,360400.0,29.3766,29.486,29.338,29.4538,360400.0
2011-12-05 15:50:00,45.77,45.88,45.68,45.82,446600.0,29.4538,29.5246,29.3959,29.486,446600.0
2011-12-06 09:30:00,45.65,46.27,45.55,45.95,414300.0,29.3766,29.7756,29.3122,29.5696,414300.0
2011-12-06 09:40:00,45.96,45.98,45.64,45.81,409600.0,29.5761,29.589,29.3702,29.4796,409600.0
2011-12-06 09:50:00,45.81,46.1,45.76,46.0,373100.0,29.4796,29.6662,29.4474,29.6018,373100.0
2011-12-06 10:00:00,46.0,46.28,46.0,46.23,425000.0,29.6018,29.782,29.6018,29.7498,425000.0
2011-12-06 10:10:00,46.23,46.24,46.07,46.18,216300.0,29.7498,29.7563,29.6469,29.7177,216300.0
2011-12-06 10:20:00,46.19,46.25,45.97,46.16,238700.0,29.7241,29.7627,29.5825,29.7048,238700.0
2011-12-06 10:30:00,46.15,46.25,46.02,46.07,199700.0,29.6983,29.7627,29.6147,29.6469,199700.0
2011-12-06 10:40:00,46.06,46.09,45.97,46.01,168400.0,29.6404,29.6597,29.5825,29.6083,168400.0
2011-12-06 10:50:00,46.02,46.06,45.98,46.04,147300.0,29.6147,29.6404,29.589,29.6276,147300.0
2011-12-06 11:00:00,46.03,46.07,45.72,45.72,258200.0,29.6211,29.6469,29.4216,29.4216,258200.0
2011-12-06 11:10:00,45.72,45.87,45.71,45.72,265100.0,29.4216,29.5182,29.4152,29.4216,265100.0
2011-12-06 11:20:00,45.71,45.74,45.45,45.51,338600.0,29.4152,29.4345,29.2479,29.2865,338600.0
2011-12-06 11:30:00,45.5,45.6,45.4,45.45,216300.0,29.2801,29.3444,29.2157,29.2479,216300.0
2011-12-06 11:40:00,45.44,45.44,45.32,45.35,203000.0,29.2415,29.2415,29.1642,29.1835,203000.0
2011-12-06 11:50:00,45.34,45.55,45.3,45.55,188800.0,29.1771,29.3122,29.1514,29.3122,188800.0
2011-12-06 12:00:00,45.55,45.59,45.39,45.46,158500.0,29.3122,29.338,29.2093,29.2543,158500.0
2011-12-06 12:10:00,45.47,45.56,45.45,45.49,134800.0,29.2608,29.3187,29.2479,29.2736,134800.0
2011-12-06 12:20:00,45.49,45.51,45.3,45.38,101000.0,29.2736,29.2865,29.1514,29.2028,101000.0
2011-12-06 12:30:00,45.39,45.39,45.3,45.35,200100.0,29.2093,29.2093,29.1514,29.1835,200100.0
2011-12-06 12:40:00,45.35,45.44,45.35,45.41,89500.0,29.1835,29.2415,29.1835,29.2221,89500.0
2011-12-06 12:50:00,45.4,45.47,45.38,45.45,131100.0,29.2157,29.2608,29.2028,29.2479,131100.0
2011-12-06 13:00:00,45.45,45.49,45.42,45.43,81600.0,29.2479,29.2736,29.2286,29.235,81600.0
2011-12-06 13:10:00,45.43,45.5,45.38,45.44,106200.0,29.235,29.2801,29.2028,29.2415,106200.0
2011-12-06 13:20:00,45.45,45.55,45.41,45.5,123200.0,29.2479,29.3122,29.2221,29.2801,123200.0
2011-12-06 13:30:00,45.51,45.52,45.44,45.46,180800.0,29.2865,29.2929,29.2415,29.2543,180800.0
2011-12-06 13:40:00,45.45,45.46,45.3,45.3,130400.0,29.2479,29.2543,29.1514,29.1514,130400.0
2011-12-06 13:50:00,45.3,45.33,45.24,45.26,146900.0,29.1514,29.1707,29.1127,29.1256,146900.0
2011-12-06 14:00:00,45.25,45.32,45.18,45.29,137900.0,29.1192,29.1642,29.0741,29.1449,137900.0
2011-12-06 14:10:00,45.29,45.4,45.27,45.37,153900.0,29.1449,29.2157,29.1321,29.1964,153900.0
2011-12-06 14:20:00,45.37,45.39,45.28,45.32,113000.0,29.1964,29.2093,29.1385,29.1642,113000.0
2011-12-06 14:30:00,45.32,45.59,45.3,45.59,260400.0,29.1642,29.338,29.1514,29.338,260400.0
2011-12-06 14:40:00,45.59,45.65,45.53,45.65,279800.0,29.338,29.3766,29.2994,29.3766,279800.0
2011-12-06 14:50:00,45.65,45.74,45.62,45.66,275900.0,29.3766,29.4345,29.3573,29.383,275900.0
2011-12-06 15:00:00,45.66,45.75,45.66,45.73,263400.0,29.383,29.4409,29.383,29.4281,263400.0
2011-12-06 15:10:00,45.74,45.96,45.73,45.9,295200.0,29.4345,29.5761,29.4281,29.5375,295200.0
2011-12-06 15:20:00,45.9,45.9,45.62,45.64,284100.0,29.5375,29.5375,29.3573,29.3702,284100.0
2011-12-06 15:30:00,45.64,45.78,45.64,45.71,247100.0,29.3702,29.4602,29.3702,29.4152,247100.0
2011-12-06 15:40:00,45.72,45.75,45.59,45.66,261400.0,29.4216,29.4409,29.338,29.383,261400.0
2011-12-06 15:50:00,45.65,45.66,45.56,45.59,489800.0,29.3766,29.383,29.3187,29.338,489800.0
2011-12-07 09:30:00,45.18,45.25,44.76,44.91,612700.0,29.0741,29.1192,28.8039,28.9004,612700.0
2011-12-07 09:40:00,44.9,45.15,44.8,45.13,436800.0,28.894,29.0548,28.8296,29.042,436800.0
2011-12-07 09:50:00,45.12,45.29,44.93,45.27,292200.0,29.0355,29.1449,28.9133,29.1321,292200.0
2011-12-07 10:00:00,45.26,45.28,45.0,45.14,280400.0,29.1256,29.1385,28.9583,29.0484,280400.0
2011-12-07 10:10:00,45.14,45.41,45.14,45.25,269900.0,29.0484,29.2221,29.0484,29.1192,269900.0
2011-12-07 10:20:00,45.26,45.37,44.99,45.11,214200.0,29.1256,29.1964,28.9519,29.0291,214200.0
2011-12-07 10:30:00,45.11,45.16,44.99,45.13,191400.0,29.0291,29.0613,28.9519,29.042,191400.0
2011-12-07 10:40:00,45.11,45.47,45.07,45.41,354100.0,29.0291,29.2608,29.0033,29.2221,354100.0
2011-12-07 10:50:00,45.44,45.6,45.33,45.6,353500.0,29.2415,29.3444,29.1707,29.3444,353500.0
2011-12-07 11:00:00,45.61,45.75,45.56,45.64,281400.0,29.3508,29.4409,29.3187,29.3702,281400.0
2011-12-07 11:10:00,45.64,45.66,45.48,45.48,138200.0,29.3702,29.383,29.2672,29.2672,138200.0
2011-12-07 11:20:00,45.48,45.78,45.43,45.78,327100.0,29.2672,29.4602,29.235,29.4602,327100.0
2011-12-07 11:30:00,45.78,45.83,45.64,45.7,265000.0,29.4602,29.4924,29.3702,29.4088,265000.0
2011-12-07 11:40:00,45.7,45.72,45.62,45.64,92800.0,29.4088,29.4216,29.3573,29.3702,92800.0
2011-12-07 11:50:00,45.65,45.78,45.62,45.78,113600.0,29.3766,29.4602,29.3573,29.4602,113600.0
2011-12-07 12:00:00,45.78,45.8,45.58,45.58,112300.0,29.4602,29.4731,29.3315,29.3315,112300.0
2011-12-07 12:10:00,45.58,45.62,45.46,45.48,93400.0,29.3315,29.3573,29.2543,29.2672,93400.0
2011-12-07 12:20:00,45.46,45.69,45.43,45.67,127200.0,29.2543,29.4023,29.235,29.3895,127200.0
2011-12-07 12:30:00,45.65,45.68,45.59,45.66,84700.0,29.3766,29.3959,29.338,29.383,84700.0
2011-12-07 12:40:00,45.66,45.75,45.6,45.66,87500.0,29.383,29.4409,29.3444,29.383,87500.0
2011-12-07 12:50:00,45.67,45.8,45.63,45.7,121500.0,29.3895,29.4731,29.3637,29.4088,121500.0
2011-12-07 13:00:00,45.7,45.73,45.53,45.54,69400.0,29.4088,29.4281,29.2994,29.3058,69400.0
2011-12-07 13:10:00,45.54,45.55,45.42,45.53,137800.0,29.3058,29.3122,29.2286,29.2994,137800.0
2011-12-07 13:20:00,45.54,45.56,45.47,45.52,115100.0,29.3058,29.3187,29.2608,29.2929,115100.0
2011-12-07 13:30:00,45.5,45.59,45.45,45.53,79600.0,29.2801,29.338,29.2479,29.2994,79600.0
2011-12-07 13:40:00,45.53,45.54,45.31,45.37,75700.0,29.2994,29.3058,29.1578,29.1964,75700.0
2011-12-07 13:50:00,45.37,45.42,45.29,45.37,75800.0,29.1964,29.2286,29.1449,29.1964,75800.0
2011-12-07 14:00:00,45.37,45.43,45.17,45.2,131600.0,29.1964,29.235,29.0677,29.087,131600.0
2011-12-07 14:10:00,45.2,45.31,45.18,45.19,110100.0,29.087,29.1578,29.0741,29.0806,110100.0
2011-12-07 14:20:00,45.2,45.41,45.2,45.31,116300.0,29.087,29.2221,29.087,29.1578,116300.0
2011-12-07 14:30:00,45.31,45.35,45.19,45.35,94600.0,29.1578,29.1835,29.0806,29.1835,94600.0
2011-12-07 14:40:00,45.34,45.37,45.04,45.07,251100.0,29.1771,29.1964,28.984,29.0033,251100.0
2011-12-07 14:50:00,45.06,45.13,45.03,45.09,99900.0,28.9969,29.042,28.9776,29.0162,99900.0
2011-12-07 15:00:00,45.09,45.18,45.09,45.13,94800.0,29.0162,29.0741,29.0162,29.042,94800.0
2011-12-07 15:10:00,45.13,45.39,45.1,45.33,136300.0,29.042,29.2093,29.0227,29.1707,136300.0
2011-12-07 15:20:00,45.34,45.46,45.31,45.42,136500.0,29.1771,29.2543,29.1578,29.2286,136500.0
2011-12-07 15:30:00,45.42,45.6,45.33,45.6,180100.0,29.2286,29.3444,29.1707,29.3444,180100.0
2011-12-07 15:40:00,45.59,45.81,45.59,45.72,418700.0,29.338,29.4796,29.338,29.4216,418700.0
2011-12-07 15:50:00,45.73,45.8,45.6,45.62,408900.0,29.4281,29.4731,29.3444,29.3573,408900.0
2011-12-08 09:30:00,44.48,45.08,44.16,45.07,948400.0,28.6237,29.0098,28.4177,29.0033,948400.0
2011-12-08 09:40:00,45.07,45.19,44.59,44.76,770500.0,29.0033,29.0806,28.6945,28.8039,770500.0
2011-12-08 09:50:00,44.76,44.81,44.26,44.3,830600.0,28.8039,28.836,28.4821,28.5078,830600.0
2011-12-08 10:00:00,44.3,44.33,44.02,44.04,765700.0,28.5078,28.5271,28.3277,28.3405,765700.0
2011-12-08 10:10:00,44.05,44.14,43.92,43.99,791200.0,28.347,28.4049,28.2633,28.3083,791200.0
2011-12-08 10:20:00,44.0,44.16,43.95,43.97,694600.0,28.3148,28.4177,28.2826,28.2955,694600.0
2011-12-08 10:30:00,43.96,44.14,43.93,43.99,460300.0,28.289,28.4049,28.2697,28.3083,460300.0
2011-12-08 10:40:00,43.98,44.27,43.96,44.2,351200.0,28.3019,28.4885,28.289,28.4435,351200.0
2011-12-08 10:50:00,44.2,44.26,43.88,43.9,440700.0,28.4435,28.4821,28.2376,28.2504,440700.0
2011-12-08 11:00:00,43.9,43.9,43.65,43.68,521900.0,28.2504,28.2504,28.0896,28.1089,521900.0
2011-12-08 11:10:00,43.68,43.74,43.54,43.56,356000.0,28.1089,28.1475,28.0188,28.0316,356000.0
2011-12-08 11:20:00,43.56,43.71,43.5,43.65,497500.0,28.0316,28.1282,27.993,28.0896,497500.0
2011-12-08 11:30:00,43.64,43.76,43.55,43.56,418500.0,28.0831,28.1603,28.0252,28.0316,418500.0
2011-12-08 11:40:00,43.56,43.76,43.52,43.61,379000.0,28.0316,28.1603,28.0059,28.0638,379000.0
2011-12-08 11:50:00,43.61,43.62,43.25,43.28,610000.0,28.0638,28.0702,27.8321,27.8515,610000.0
2011-12-08 12:00:00,43.28,43.33,43.05,43.3,706700.0,27.8515,27.8836,27.7034,27.8643,706700.0
2011-12-08 12:10:00,43.3,43.59,43.3,43.56,391000.0,27.8643,28.0509,27.8643,28.0316,391000.0
2011-12-08 12:20:00,43.57,43.59,43.34,43.47,361900.0,28.0381,28.0509,27.8901,27.9737,361900.0
2011-12-08 12:30:00,43.46,43.49,43.25,43.27,311300.0,27.9673,27.9866,27.8321,27.845,311300.0
2011-12-08 12:40:00,43.26,43.54,43.26,43.54,267300.0,27.8386,28.0188,27.8386,28.0188,267300.0
2011-12-08 12:50:00,43.54,43.64,43.53,43.59,353200.0,28.0188,28.0831,28.0123,28.0509,353200.0
2011-12-08 13:00:00,43.58,43.61,43.19,43.21,425200.0,28.0445,28.0638,27.7935,27.8064,425200.0
2011-12-08 13:10:00,43.21,43.37,43.19,43.37,224700.0,27.8064,27.9094,27.7935,27.9094,224700.0
2011-12-08 13:20:00,43.36,43.44,43.26,43.38,182900.0,27.9029,27.9544,27.8386,27.9158,182900.0
2011-12-08 13:30:00,43.38,43.48,43.37,43.48,201100.0,27.9158,27.9802,27.9094,27.9802,201100.0
2011-12-08 13:40:00,43.48,43.61,43.46,43.48,199800.0,27.9802,28.0638,27.9673,27.9802,199800.0
2011-12-08 13:50:00,43.48,43.63,43.39,43.61,194800.0,27.9802,28.0767,27.9222,28.0638,194800.0
2011-12-08 14:00:00,43.6,43.6,43.39,43.53,128400.0,28.0574,28.0574,27.9222,28.0123,128400.0
2011-12-08 14:10:00,43.53,43.69,43.52,43.61,190600.0,28.0123,28.1153,28.0059,28.0638,190600.0
2011-12-08 14:20:00,43.6,43.62,43.41,43.45,208800.0,28.0574,28.0702,27.9351,27.9608,208800.0
2011-12-08 14:30:00,43.45,43.57,43.38,43.38,200300.0,27.9608,28.0381,27.9158,27.9158,200300.0
2011-12-08 14:40:00,43.38,43.46,43.26,43.43,223100.0,27.9158,27.9673,27.8386,27.948,223100.0
2011-12-08 14:50:00,43.44,43.45,43.13,43.22,345600.0,27.9544,27.9608,27.7549,27.8128,345600.0
2011-12-08 15:00:00,43.22,43.27,43.05,43.2,617400.0,27.8128,27.845,27.7034,27.8,617400.0
2011-12-08 15:10:00,43.2,43.58,43.2,43.55,419400.0,27.8,28.0445,27.8,28.0252,419400.0
2011-12-08 15:20:00,43.55,43.56,43.23,43.31,356100.0,28.0252,28.0316,27.8193,27.8708,356100.0
2011-12-08 15:30:00,43.3,43.59,43.28,43.4,373600.0,27.8643,28.0509,27.8515,27.9287,373600.0
2011-12-08 15:40:00,43.4,43.55,43.34,43.38,793300.0,27.9287,28.0252,27.8901,27.9158,793300.0
2011-12-08 15:50:00,43.38,43.44,43.2,43.24,887100.0,27.9158,27.9544,27.8,27.8257,887100.0
2011-12-09 09:30:00,44.14,44.16,43.8,43.81,793300.0,28.4049,28.4177,28.1861,28.1925,793300.0
2011-12-09 09:40:00,43.81,43.85,43.43,43.63,589700.0,28.1925,28.2183,27.948,28.0767,589700.0
2011-12-09 09:50:00,43.63,43.9,43.62,43.75,431200.0,28.0767,28.2504,28.0702,28.1539,431200.0
2011-12-09 10:00:00,43.77,44.05,43.7,43.99,440200.0,28.1668,28.347,28.1217,28.3083,440200.0
2011-12-09 10:10:00,44.0,44.07,43.75,43.78,516100.0,28.3148,28.3598,28.1539,28.1732,516100.0
2011-12-09 10:20:00,43.77,43.9,43.75,43.88,266600.0,28.1668,28.2504,28.1539,28.2376,266600.0
2011-12-09 10:30:00,43.88,43.94,43.67,43.67,231300.0,28.2376,28.2762,28.1024,28.1024,231300.0
2011-12-09 10:40:00,43.68,43.84,43.61,43.83,241700.0,28.1089,28.2118,28.0638,28.2054,241700.0
2011-12-09 10:50:00,43.83,44.08,43.7,44.05,335900.0,28.2054,28.3663,28.1217,28.347,335900.0
2011-12-09 11:00:00,44.05,44.23,44.03,44.23,329200.0,28.347,28.4628,28.3341,28.4628,329200.0
2011-12-09 11:10:00,44.23,44.27,44.09,44.19,274100.0,28.4628,28.4885,28.3727,28.4371,274100.0
2011-12-09 11:20:00,44.19,44.23,44.13,44.2,190000.0,28.4371,28.4628,28.3984,28.4435,190000.0
2011-12-09 11:30:00,44.2,44.3,44.2,44.29,290800.0,28.4435,28.5078,28.4435,28.5014,290800.0
2011-12-09 11:40:00,44.3,44.36,44.1,44.12,295400.0,28.5078,28.5465,28.3791,28.392,295400.0
2011-12-09 11:50:00,44.12,44.18,44.02,44.04,143000.0,28.392,28.4306,28.3277,28.3405,143000.0
2011-12-09 12:00:00,44.05,44.09,43.96,44.07,169000.0,28.347,28.3727,28.289,28.3598,169000.0
2011-12-09 12:10:00,44.08,44.19,44.07,44.18,131100.0,28.3663,28.4371,28.3598,28.4306,131100.0
2011-12-09 12:20:00,44.19,44.23,44.09,44.13,114400.0,28.4371,28.4628,28.3727,28.3984,114400.0
2011-12-09 12:30:00,44.14,44.27,44.12,44.18,117000.0,28.4049,28.4885,28.392,28.4306,117000.0
2011-12-09 12:40:00,44.17,44.27,44.12,44.18,136100.0,28.4242,28.4885,28.392,28.4306,136100.0
2011-12-09 12:50:00,44.19,44.23,44.14,44.18,121700.0,28.4371,28.4628,28.4049,28.4306,121700.0
2011-12-09 13:00:00,44.19,44.22,44.11,44.12,108600.0,28.4371,28.4564,28.3856,28.392,108600.0
2011-12-09 13:10:00,44.12,44.2,44.1,44.18,138200.0,28.392,28.4435,28.3791,28.4306,138200.0
2011-12-09 13:20:00,44.19,44.29,44.16,44.27,144900.0,28.4371,28.5014,28.4177,28.4885,144900.0
2011-12-09 13:30:00,44.27,44.32,44.15,44.16,155500.0,28.4885,28.5207,28.4113,28.4177,155500.0
2011-12-09 13:40:00,44.16,44.24,44.16,44.23,93200.0,28.4177,28.4692,28.4177,28.4628,93200.0
2011-12-09 13:50:00,44.23,44.25,44.08,44.16,122100.0,28.4628,28.4757,28.3663,28.4177,122100.0
2011-12-09 14:00:00,44.16,44.2,44.11,44.16,90400.0,28.4177,28.4435,28.3856,28.4177,90400.0
2011-12-09 14:10:00,44.16,44.21,44.12,44.13,88500.0,28.4177,28.4499,28.392,28.3984,88500.0
2011-12-09 14:20:00,44.12,44.26,44.09,44.22,123500.0,28.392,28.4821,28.3727,28.4564,123500.0
2011-12-09 14:30:00,44.22,44.3,44.14,44.15,154900.0,28.4564,28.5078,28.4049,28.4113,154900.0
2011-12-09 14:40:00,44.15,44.21,44.13,44.21,97300.0,28.4113,28.4499,28.3984,28.4499,97300.0
2011-12-09 14:50:00,44.21,44.22,44.06,44.07,103700.0,28.4499,28.4564,28.3534,28.3598,103700.0
2011-12-09 15:00:00,44.06,44.23,44.02,44.23,295400.0,28.3534,28.4628,28.3277,28.4628,295400.0
2011-12-09 15:10:00,44.22,44.24,44.07,44.1,138300.0,28.4564,28.4692,28.3598,28.3791,138300.0
2011-12-09 15:20:00,44.09,44.15,44.08,44.15,101000.0,28.3727,28.4113,28.3663,28.4113,101000.0
2011-12-09 15:30:00,44.15,44.18,44.03,44.03,187200.0,28.4113,28.4306,28.3341,28.3341,187200.0
2011-12-09 15:40:00,44.04,44.17,43.93,43.94,330600.0,28.3405,28.4242,28.2697,28.2762,330600.0
2011-12-09 15:50:00,43.94,44.05,43.93,43.98,522700.0,28.2762,28.347,28.2697,28.3019,522700.0
2011-12-12 09:30:00,43.11,43.29,43.09,43.24,443500.0,27.7421,27.8579,27.7292,27.8257,443500.0
2011-12-12 09:40:00,43.25,43.5,43.17,43.42,397000.0,27.8321,27.993,27.7807,27.9415,397000.0
2011-12-12 09:50:00,43.41,43.43,43.05,43.15,401600.0,27.9351,27.948,27.7034,27.7678,401600.0
2011-12-12 10:00:00,43.15,43.18,43.08,43.09,242300.0,27.7678,27.7871,27.7227,27.7292,242300.0
2011-12-12 10:10:00,43.09,43.11,42.99,43.04,395100.0,27.7292,27.7421,27.6648,27.697,395100.0
2011-12-12 10:20:00,43.03,43.23,42.91,43.16,316700.0,27.6906,27.8193,27.6134,27.7742,316700.0
2011-12-12 10:30:00,43.16,43.28,43.08,43.19,440800.0,27.7742,27.8515,27.7227,27.7935,440800.0
2011-12-12 10:40:00,43.18,43.32,43.14,43.27,118600.0,27.7871,27.8772,27.7614,27.845,118600.0
2011-12-12 10:50:00,43.27,43.27,43.14,43.17,108000.0,27.845,27.845,27.7614,27.7807,108000.0
2011-12-12 11:00:00,43.15,43.16,43.05,43.05,104800.0,27.7678,27.7742,27.7034,27.7034,104800.0
2011-12-12 11:10:00,43.05,43.11,42.96,42.98,191000.0,27.7034,27.7421,27.6455,27.6584,191000.0
2011-12-12 11:20:00,42.98,43.16,42.93,43.02,155600.0,27.6584,27.7742,27.6262,27.6841,155600.0
2011-12-12 11:30:00,43.03,43.05,42.97,43.01,100900.0,27.6906,27.7034,27.652,27.6777,100900.0
2011-12-12 11:40:00,43.01,43.01,42.88,42.88,111900.0,27.6777,27.6777,27.594,27.594,111900.0
2011-12-12 11:50:00,42.89,42.94,42.68,42.83,354500.0,27.6005,27.6327,27.4653,27.5619,354500.0
2011-12-12 12:00:00,42.83,42.85,42.75,42.82,195900.0,27.5619,27.5747,27.5104,27.5554,195900.0
2011-12-12 12:10:00,42.81,42.88,42.77,42.78,112200.0,27.549,27.594,27.5233,27.5297,112200.0
2011-12-12 12:20:00,42.79,42.84,42.78,42.79,127900.0,27.5361,27.5683,27.5297,27.5361,127900.0
2011-12-12 12:30:00,42.78,42.84,42.75,42.76,184600.0,27.5297,27.5683,27.5104,27.5168,184600.0
2011-12-12 12:40:00,42.75,42.76,42.62,42.64,181400.0,27.5104,27.5168,27.4267,27.4396,181400.0
2011-12-12 12:50:00,42.65,42.66,42.54,42.57,286100.0,27.446,27.4525,27.3752,27.3946,286100.0
2011-12-12 13:00:00,42.57,42.62,42.37,42.37,345400.0,27.3946,27.4267,27.2659,27.2659,345400.0
2011-12-12 13:10:00,42.38,42.45,42.3,42.41,202300.0,27.2723,27.3173,27.2208,27.2916,202300.0
2011-12-12 13:20:00,42.41,42.59,42.41,42.58,159400.0,27.2916,27.4074,27.2916,27.401,159400.0
2011-12-12 13:30:00,42.58,42.66,42.5,42.62,257100.0,27.401,27.4525,27.3495,27.4267,257100.0
2011-12-12 13:40:00,42.63,42.78,42.63,42.73,151200.0,27.4332,27.5297,27.4332,27.4975,151200.0
2011-12-12 13:50:00,42.72,42.78,42.64,42.72,97500.0,27.4911,27.5297,27.4396,27.4911,97500.0
2011-12-12 14:00:00,42.72,42.73,42.55,42.6,114600.0,27.4911,27.4975,27.3817,27.4139,114600.0
2011-12-12 14:10:00,42.61,42.7,42.54,42.7,132300.0,27.4203,27.4782,27.3752,27.4782,132300.0
2011-12-12 14:20:00,42.69,42.8,42.65,42.71,107000.0,27.4718,27.5426,27.446,27.4846,107000.0
2011-12-12 14:30:00,42.71,42.78,42.58,42.58,116900.0,27.4846,27.5297,27.401,27.401,116900.0
2011-12-12 14:40:00,42.58,42.63,42.53,42.6,97800.0,27.401,27.4332,27.3688,27.4139,97800.0
2011-12-12 14:50:00,42.6,42.78,42.59,42.77,113000.0,27.4139,27.5297,27.4074,27.5233,113000.0
2011-12-12 15:00:00,42.78,42.79,42.61,42.64,167600.0,27.5297,27.5361,27.4203,27.4396,167600.0
2011-12-12 15:10:00,42.64,42.77,42.63,42.76,157100.0,27.4396,27.5233,27.4332,27.5168,157100.0
2011-12-12 15:20:00,42.76,42.84,42.62,42.81,150300.0,27.5168,27.5683,27.4267,27.549,150300.0
2011-12-12 15:30:00,42.81,42.92,42.76,42.9,198500.0,27.549,27.6198,27.5168,27.6069,198500.0
2011-12-12 15:40:00,42.9,42.98,42.78,42.91,324800.0,27.6069,27.6584,27.5297,27.6134,324800.0
2011-12-12 15:50:00,42.9,42.91,42.81,42.82,617600.0,27.6069,27.6134,27.549,27.5554,617600.0
2011-12-13 09:30:00,43.24,43.57,43.2,43.37,473600.0,27.8257,28.0381,27.8,27.9094,473600.0
2011-12-13 09:40:00,43.37,43.68,43.31,43.66,460300.0,27.9094,28.1089,27.8708,28.096,460300.0
2011-12-13 09:50:00,43.67,43.67,43.31,43.4,510600.0,28.1024,28.1024,27.8708,27.9287,510600.0
2011-12-13 10:00:00,43.42,43.62,43.4,43.5,186000.0,27.9415,28.0702,27.9287,27.993,186000.0
2011-12-13 10:10:00,43.51,43.51,43.35,43.36,236100.0,27.9995,27.9995,27.8965,27.9029,236100.0
2011-12-13 10:20:00,43.37,43.48,43.16,43.16,267100.0,27.9094,27.9802,27.7742,27.7742,267100.0
2011-12-13 10:30:00,43.16,43.4,43.11,43.2,255500.0,27.7742,27.9287,27.7421,27.8,255500.0
2011-12-13 10:40:00,43.21,43.23,42.9,42.96,288300.0,27.8064,27.8193,27.6069,27.6455,288300.0
2011-12-13 10:50:00,42.94,42.98,42.77,42.96,350900.0,27.6327,27.6584,27.5233,27.6455,350900.0
2011-12-13 11:00:00,42.96,42.96,42.51,42.54,321700.0,27.6455,27.6455,27.3559,27.3752,321700.0
2011-12-13 11:10:00,42.54,42.82,42.54,42.74,212400.0,27.3752,27.5554,27.3752,27.504,212400.0
2011-12-13 11:20:00,42.74,42.8,42.68,42.71,107200.0,27.504,27.5426,27.4653,27.4846,107200.0
2011-12-13 11:30:00,42.7,42.8,42.61,42.76,99600.0,27.4782,27.5426,27.4203,27.5168,99600.0
2011-12-13 11:40:00,42.76,42.79,42.66,42.73,97100.0,27.5168,27.5361,27.4525,27.4975,97100.0
2011-12-13 11:50:00,42.72,42.75,42.64,42.73,78100.0,27.4911,27.5104,27.4396,27.4975,78100.0
2011-12-13 12:00:00,42.73,42.74,42.62,42.66,106200.0,27.4975,27.504,27.4267,27.4525,106200.0
2011-12-13 12:10:00,42.66,42.7,42.61,42.62,57100.0,27.4525,27.4782,27.4203,27.4267,57100.0
2011-12-13 12:20:00,42.62,42.66,42.57,42.58,98600.0,27.4267,27.4525,27.3946,27.401,98600.0
2011-12-13 12:30:00,42.59,42.62,42.4,42.42,193800.0,27.4074,27.4267,27.2852,27.298,193800.0
2011-12-13 12:40:00,42.42,42.6,42.41,42.6,184300.0,27.298,27.4139,27.2916,27.4139,184300.0
2011-12-13 12:50:00,42.59,42.71,42.59,42.67,139000.0,27.4074,27.4846,27.4074,27.4589,139000.0
2011-12-13 13:00:00,42.67,42.75,42.63,42.72,138200.0,27.4589,27.5104,27.4332,27.4911,138200.0
2011-12-13 13:10:00,42.72,42.78,42.69,42.76,63200.0,27.4911,27.5297,27.4718,27.5168,63200.0
2011-12-13 13:20:00,42.75,42.77,42.53,42.59,82400.0,27.5104,27.5233,27.3688,27.4074,82400.0
2011-12-13 13:30:00,42.58,42.6,42.5,42.55,94700.0,27.401,27.4139,27.3495,27.3817,94700.0
2011-12-13 13:40:00,42.56,42.63,42.51,42.56,124700.0,27.3881,27.4332,27.3559,27.3881,124700.0
2011-12-13 13:50:00,42.56,42.62,42.54,42.54,75100.0,27.3881,27.4267,27.3752,27.3752,75100.0
2011-12-13 14:00:00,42.54,42.76,42.54,42.73,135300.0,27.3752,27.5168,27.3752,27.4975,135300.0
2011-12-13 14:10:00,42.74,42.74,42.45,42.45,209200.0,27.504,27.504,27.3173,27.3173,209200.0
2011-12-13 14:20:00,42.44,42.58,42.35,42.55,199600.0,27.3109,27.401,27.253,27.3817,199600.0
2011-12-13 14:30:00,42.54,42.54,42.11,42.11,333600.0,27.3752,27.3752,27.0985,27.0985,333600.0
2011-12-13 14:40:00,42.12,42.2,42.03,42.05,295700.0,27.105,27.1565,27.0471,27.0599,295700.0
2011-12-13 14:50:00,42.05,42.2,42.04,42.11,316800.0,27.0599,27.1565,27.0535,27.0985,316800.0
2011-12-13 15:00:00,42.1,42.19,42.1,42.15,214200.0,27.0921,27.15,27.0921,27.1243,214200.0
2011-12-13 15:10:00,42.14,42.15,41.98,41.98,465900.0,27.1178,27.1243,27.0149,27.0149,465900.0
2011-12-13 15:20:00,41.99,42.05,41.74,41.75,565400.0,27.0213,27.0599,26.8604,26.8669,565400.0
2011-12-13 15:30:00,41.74,41.75,41.37,41.51,743000.0,26.8604,26.8669,26.6223,26.7124,743000.0
2011-12-13 15:40:00,41.51,41.82,41.5,41.7,657400.0,26.7124,26.9119,26.706,26.8347,657400.0
2011-12-13 15:50:00,41.71,41.72,41.52,41.64,956500.0,26.8411,26.8476,26.7189,26.7961,956500.0
2011-12-14 09:30:00,41.46,41.57,41.03,41.12,514900.0,26.6802,26.751,26.4035,26.4615,514900.0
2011-12-14 09:40:00,41.13,41.14,40.55,40.67,860200.0,26.4679,26.4743,26.0946,26.1719,860200.0
2011-12-14 09:50:00,40.67,40.83,40.4,40.51,606400.0,26.1719,26.2748,25.9981,26.0689,606400.0
2011-12-14 10:00:00,40.51,40.74,40.43,40.45,553100.0,26.0689,26.2169,26.0174,26.0303,553100.0
2011-12-14 10:10:00,40.44,40.5,40.26,40.39,356100.0,26.0239,26.0625,25.908,25.9917,356100.0
2011-12-14 10:20:00,40.39,40.48,40.34,40.47,328600.0,25.9917,26.0496,25.9595,26.0432,328600.0
2011-12-14 10:30:00,40.46,40.75,40.43,40.68,408200.0,26.0367,26.2234,26.0174,26.1783,408200.0
2011-12-14 10:40:00,40.68,40.78,40.56,40.77,177800.0,26.1783,26.2427,26.1011,26.2362,177800.0
2011-12-14 10:50:00,40.77,40.78,40.58,40.61,236400.0,26.2362,26.2427,26.114,26.1333,236400.0
2011-12-14 11:00:00,40.61,40.66,40.54,40.56,217600.0,26.1333,26.1654,26.0882,26.1011,217600.0
2011-12-14 11:10:00,40.56,40.56,40.45,40.45,179800.0,26.1011,26.1011,26.0303,26.0303,179800.0
2011-12-14 11:20:00,40.45,40.55,40.39,40.44,151800.0,26.0303,26.0946,25.9917,26.0239,151800.0
2011-12-14 11:30:00,40.43,40.43,40.24,40.24,380300.0,26.0174,26.0174,25.8952,25.8952,380300.0
2011-12-14 11:40:00,40.25,40.47,40.22,40.46,206900.0,25.9016,26.0432,25.8823,26.0367,206900.0
2011-12-14 11:50:00,40.45,40.49,40.3,40.32,144400.0,26.0303,26.056,25.9338,25.9466,144400.0
2011-12-14 12:00:00,40.32,40.46,40.3,40.46,117000.0,25.9466,26.0367,25.9338,26.0367,117000.0
2011-12-14 12:10:00,40.47,40.61,40.45,40.48,325300.0,26.0432,26.1333,26.0303,26.0496,325300.0
2011-12-14 12:20:00,40.48,40.49,40.34,40.43,111300.0,26.0496,26.056,25.9595,26.0174,111300.0
2011-12-14 12:30:00,40.43,40.61,40.43,40.52,178500.0,26.0174,26.1333,26.0174,26.0753,178500.0
2011-12-14 12:40:00,40.51,40.66,40.51,40.64,102500.0,26.0689,26.1654,26.0689,26.1526,102500.0
2011-12-14 12:50:00,40.64,40.7,40.57,40.7,136200.0,26.1526,26.1912,26.1075,26.1912,136200.0
2011-12-14 13:00:00,40.7,40.9,40.62,40.82,139900.0,26.1912,26.3199,26.1397,26.2684,139900.0
2011-12-14 13:10:00,40.81,41.1,40.76,41.07,241500.0,26.262,26.4486,26.2298,26.4293,241500.0
2011-12-14 13:20:00,41.07,41.3,41.05,41.26,303500.0,26.4293,26.5773,26.4164,26.5515,303500.0
2011-12-14 13:30:00,41.25,41.3,41.1,41.21,199100.0,26.5451,26.5773,26.4486,26.5194,199100.0
2011-12-14 13:40:00,41.22,41.25,41.0,41.0,172600.0,26.5258,26.5451,26.3842,26.3842,172600.0
2011-12-14 13:50:00,41.0,41.01,40.82,40.86,164600.0,26.3842,26.3907,26.2684,26.2941,164600.0
2011-12-14 14:00:00,40.89,40.97,40.81,40.81,79300.0,26.3134,26.3649,26.262,26.262,79300.0
2011-12-14 14:10:00,40.81,41.04,40.74,40.99,156600.0,26.262,26.41,26.2169,26.3778,156600.0
2011-12-14 14:20:00,40.98,41.08,40.89,41.04,140800.0,26.3714,26.4357,26.3134,26.41,140800.0
2011-12-14 14:30:00,41.04,41.05,40.84,40.95,306600.0,26.41,26.4164,26.2813,26.3521,306600.0
2011-12-14 14:40:00,40.96,41.21,40.95,41.21,265000.0,26.3585,26.5194,26.3521,26.5194,265000.0
2011-12-14 14:50:00,41.2,41.21,40.71,40.87,237200.0,26.5129,26.5194,26.1976,26.3006,237200.0
2011-12-14 15:00:00,40.87,40.98,40.76,40.79,173900.0,26.3006,26.3714,26.2298,26.2491,173900.0
2011-12-14 15:10:00,40.79,41.1,40.79,40.94,177500.0,26.2491,26.4486,26.2491,26.3456,177500.0
2011-12-14 15:20:00,40.93,40.95,40.8,40.95,183300.0,26.3392,26.3521,26.2555,26.3521,183300.0
2011-12-14 15:30:00,40.94,41.04,40.92,40.99,305300.0,26.3456,26.41,26.3327,26.3778,305300.0
2011-12-14 15:40:00,40.99,41.1,40.95,41.1,496900.0,26.3778,26.4486,26.3521,26.4486,496900.0
2011-12-14 15:50:00,41.09,41.09,40.85,40.91,732600.0,26.4421,26.4421,26.2877,26.3263,732600.0
2011-12-15 09:30:00,41.65,41.69,41.03,41.25,570900.0,26.8025,26.8283,26.4035,26.5451,570900.0
2011-12-15 09:40:00,41.23,41.23,40.65,40.77,535500.0,26.5322,26.5322,26.159,26.2362,535500.0
2011-12-15 09:50:00,40.77,40.86,40.63,40.76,226200.0,26.2362,26.2941,26.1461,26.2298,226200.0
2011-12-15 10:00:00,40.76,40.85,40.25,40.42,576400.0,26.2298,26.2877,25.9016,26.011,576400.0
2011-12-15 10:10:00,40.41,40.48,40.21,40.4,453200.0,26.0046,26.0496,25.8759,25.9981,453200.0
2011-12-15 10:20:00,40.4,40.49,40.28,40.32,239700.0,25.9981,26.056,25.9209,25.9466,239700.0
2011-12-15 10:30:00,40.31,40.32,40.08,40.08,367000.0,25.9402,25.9466,25.7922,25.7922,367000.0
2011-12-15 10:40:00,40.08,40.13,40.03,40.09,574800.0,25.7922,25.8244,25.76,25.7986,574800.0
2011-12-15 10:50:00,40.08,40.36,40.06,40.3,431400.0,25.7922,25.9724,25.7793,25.9338,431400.0
2011-12-15 11:00:00,40.31,40.31,40.17,40.23,258500.0,25.9402,25.9402,25.8501,25.8887,258500.0
2011-12-15 11:10:00,40.23,40.35,40.22,40.23,137900.0,25.8887,25.9659,25.8823,25.8887,137900.0
2011-12-15 11:20:00,40.24,40.37,40.21,40.33,130200.0,25.8952,25.9788,25.8759,25.9531,130200.0
2011-12-15 11:30:00,40.32,40.36,40.27,40.29,102200.0,25.9466,25.9724,25.9145,25.9273,102200.0
2011-12-15 11:40:00,40.3,40.5,40.25,40.5,184100.0,25.9338,26.0625,25.9016,26.0625,184100.0
2011-12-15 11:50:00,40.5,40.65,40.39,40.64,304500.0,26.0625,26.159,25.9917,26.1526,304500.0
2011-12-15 12:00:00,40.62,40.82,40.58,40.75,190500.0,26.1397,26.2684,26.114,26.2234,190500.0
2011-12-15 12:10:00,40.75,40.95,40.74,40.91,236600.0,26.2234,26.3521,26.2169,26.3263,236600.0
2011-12-15 12:20:00,40.91,41.08,40.91,40.93,231400.0,26.3263,26.4357,26.3263,26.3392,231400.0
2011-12-15 12:30:00,40.94,40.95,40.76,40.79,140200.0,26.3456,26.3521,26.2298,26.2491,140200.0
2011-12-15 12:40:00,40.8,40.92,40.76,40.8,146800.0,26.2555,26.3327,26.2298,26.2555,146800.0
2011-12-15 12:50:00,40.8,40.82,40.62,40.68,147800.0,26.2555,26.2684,26.1397,26.1783,147800.0
2011-12-15 13:00:00,40.68,40.74,40.65,40.72,94800.0,26.1783,26.2169,26.159,26.204,94800.0
2011-12-15 13:10:00,40.73,40.78,40.65,40.76,103800.0,26.2105,26.2427,26.159,26.2298,103800.0
2011-12-15 13:20:00,40.78,40.8,40.67,40.73,73300.0,26.2427,26.2555,26.1719,26.2105,73300.0
2011-12-15 13:30:00,40.75,40.76,40.52,40.54,193300.0,26.2234,26.2298,26.0753,26.0882,193300.0
2011-12-15 13:40:00,40.54,40.87,40.54,40.84,218300.0,26.0882,26.3006,26.0882,26.2813,218300.0
2011-12-15 13:50:00,40.84,40.87,40.69,40.8,115000.0,26.2813,26.3006,26.1847,26.2555,115000.0
2011-12-15 14:00:00,40.8,40.9,40.77,40.84,128500.0,26.2555,26.3199,26.2362,26.2813,128500.0
2011-12-15 14:10:00,40.84,40.95,40.84,40.95,83000.0,26.2813,26.3521,26.2813,26.3521,83000.0
2011-12-15 14:20:00,40.96,41.1,40.93,40.94,237600.0,26.3585,26.4486,26.3392,26.3456,237600.0
2011-12-15 14:30:00,40.93,40.99,40.85,40.92,185500.0,26.3392,26.3778,26.2877,26.3327,185500.0
2011-12-15 14:40:00,40.91,40.91,40.79,40.8,163800.0,26.3263,26.3263,26.2491,26.2555,163800.0
2011-12-15 14:50:00,40.79,40.88,40.71,40.81,161500.0,26.2491,26.307,26.1976,26.262,161500.0
2011-12-15 15:00:00,40.81,40.92,40.77,40.91,119800.0,26.262,26.3327,26.2362,26.3263,119800.0
2011-12-15 15:10:00,40.91,41.09,40.9,41.04,269700.0,26.3263,26.4421,26.3199,26.41,269700.0
2011-12-15 15:20:00,41.04,41.06,40.86,40.9,299700.0,26.41,26.4228,26.2941,26.3199,299700.0
2011-12-15 15:30:00,40.9,40.95,40.81,40.91,148300.0,26.3199,26.3521,26.262,26.3263,148300.0
2011-12-15 15:40:00,40.91,40.95,40.74,40.78,240600.0,26.3263,26.3521,26.2169,26.2427,240600.0
2011-12-15 15:50:00,40.79,40.82,40.74,40.78,387800.0,26.2491,26.2684,26.2169,26.2427,387800.0
2011-12-16 09:30:00,41.43,42.0,41.4,41.98,1240200.0,26.6609,27.0277,26.6416,27.0149,1240200.0
2011-12-16 09:40:00,41.97,42.2,41.8,41.85,1212100.0,27.0084,27.1565,26.899,26.9312,1212100.0
2011-12-16 09:50:00,41.85,41.94,41.64,41.69,867800.0,26.9312,26.9891,26.7961,26.8283,867800.0
2011-12-16 10:00:00,41.69,41.96,41.69,41.78,515400.0,26.8283,27.002,26.8283,26.8862,515400.0
2011-12-16 10:10:00,41.77,41.97,41.74,41.9,249100.0,26.8797,27.0084,26.8604,26.9634,249100.0
2011-12-16 10:20:00,41.91,41.95,41.59,41.65,396800.0,26.9698,26.9956,26.7639,26.8025,396800.0
2011-12-16 10:30:00,41.67,41.84,41.63,41.84,353400.0,26.8154,26.9248,26.7896,26.9248,353400.0
2011-12-16 10:40:00,41.85,41.88,41.78,41.79,405900.0,26.9312,26.9505,26.8862,26.8926,405900.0
2011-12-16 10:50:00,41.8,41.87,41.79,41.86,191800.0,26.899,26.9441,26.8926,26.9377,191800.0
2011-12-16 11:00:00,41.86,41.87,41.74,41.76,228000.0,26.9377,26.9441,26.8604,26.8733,228000.0
2011-12-16 11:10:00,41.75,41.83,41.71,41.81,239500.0,26.8669,26.9184,26.8411,26.9055,239500.0
2011-12-16 11:20:00,41.81,41.82,41.72,41.73,191900.0,26.9055,26.9119,26.8476,26.854,191900.0
2011-12-16 11:30:00,41.73,41.74,41.5,41.51,327900.0,26.854,26.8604,26.706,26.7124,327900.0
2011-12-16 11:40:00,41.51,41.57,41.49,41.52,217800.0,26.7124,26.751,26.6996,26.7189,217800.0
2011-12-16 11:50:00,41.52,41.59,41.48,41.55,216200.0,26.7189,26.7639,26.6931,26.7382,216200.0
2011-12-16 12:00:00,41.53,41.68,41.48,41.67,241300.0,26.7253,26.8218,26.6931,26.8154,241300.0
2011-12-16 12:10:00,41.67,41.69,41.59,41.66,106700.0,26.8154,26.8283,26.7639,26.809,106700.0
2011-12-16 12:20:00,41.66,41.66,41.46,41.48,148200.0,26.809,26.809,26.6802,26.6931,148200.0
2011-12-16 12:30:00,41.48,41.48,41.24,41.35,319200.0,26.6931,26.6931,26.5387,26.6095,319200.0
2011-12-16 12:40:00,41.35,41.41,41.17,41.4,210000.0,26.6095,26.6481,26.4936,26.6416,210000.0
2011-12-16 12:50:00,41.41,41.5,41.32,41.44,167800.0,26.6481,26.706,26.5902,26.6674,167800.0
2011-12-16 13:00:00,41.43,41.48,41.34,41.36,161200.0,26.6609,26.6931,26.603,26.6159,161200.0
2011-12-16 13:10:00,41.37,41.46,41.33,41.46,145000.0,26.6223,26.6802,26.5966,26.6802,145000.0
2011-12-16 13:20:00,41.46,41.55,41.41,41.44,167000.0,26.6802,26.7382,26.6481,26.6674,167000.0
2011-12-16 13:30:00,41.44,41.48,41.37,41.4,145300.0,26.6674,26.6931,26.6223,26.6416,145300.0
2011-12-16 13:40:00,41.41,41.59,41.35,41.59,108500.0,26.6481,26.7639,26.6095,26.7639,108500.0
2011-12-16 13:50:00,41.59,41.69,41.55,41.6,283000.0,26.7639,26.8283,26.7382,26.7703,283000.0
2011-12-16 14:00:00,41.59,41.62,41.46,41.48,159700.0,26.7639,26.7832,26.6802,26.6931,159700.0
2011-12-16 14:10:00,41.48,41.5,41.4,41.43,115800.0,26.6931,26.706,26.6416,26.6609,115800.0
2011-12-16 14:20:00,41.44,41.45,41.27,41.32,181500.0,26.6674,26.6738,26.558,26.5902,181500.0
2011-12-16 14:30:00,41.33,41.41,41.26,41.34,144300.0,26.5966,26.6481,26.5515,26.603,144300.0
2011-12-16 14:40:00,41.34,41.53,41.28,41.5,227200.0,26.603,26.7253,26.5644,26.706,227200.0
2011-12-16 14:50:00,41.5,41.54,41.37,41.4,136400.0,26.706,26.7317,26.6223,26.6416,136400.0
2011-12-16 15:00:00,41.39,41.46,41.34,41.36,118100.0,26.6352,26.6802,26.603,26.6159,118100.0
2011-12-16 15:10:00,41.36,41.52,41.36,41.39,134600.0,26.6159,26.7189,26.6159,26.6352,134600.0
2011-12-16 15:20:00,41.38,41.44,41.3,41.37,219600.0,26.6288,26.6674,26.5773,26.6223,219600.0
2011-12-16 15:30:00,41.37,41.44,41.35,41.36,242100.0,26.6223,26.6674,26.6095,26.6159,242100.0
2011-12-16 15:40:00,41.36,41.5,41.34,41.5,397300.0,26.6159,26.706,26.603,26.706,397300.0
2011-12-16 15:50:00,41.49,41.58,41.44,41.51,903800.0,26.6996,26.7575,26.6674,26.7124,903800.0
2011-12-19 09:30:00,42.61,42.63,42.01,42.13,856500.0,27.4203,27.4332,27.0342,27.1114,856500.0
2011-12-19 09:40:00,42.13,42.28,41.75,41.95,473300.0,27.1114,27.2079,26.8669,26.9956,473300.0
2011-12-19 09:50:00,41.94,42.09,41.85,41.93,307600.0,26.9891,27.0857,26.9312,26.9827,307600.0
2011-12-19 10:00:00,41.94,42.2,41.93,42.02,309000.0,26.9891,27.1565,26.9827,27.0406,309000.0
2011-12-19 10:10:00,42.03,42.14,41.9,42.09,235000.0,27.0471,27.1178,26.9634,27.0857,235000.0
2011-12-19 10:20:00,42.09,42.15,42.01,42.03,200900.0,27.0857,27.1243,27.0342,27.0471,200900.0
2011-12-19 10:30:00,42.05,42.14,41.91,42.09,211900.0,27.0599,27.1178,26.9698,27.0857,211900.0
2011-12-19 10:40:00,42.06,42.06,41.75,41.8,281400.0,27.0664,27.0664,26.8669,26.899,281400.0
2011-12-19 10:50:00,41.8,41.8,41.58,41.63,215000.0,26.899,26.899,26.7575,26.7896,215000.0
2011-12-19 11:00:00,41.62,41.63,41.31,41.36,260500.0,26.7832,26.7896,26.5837,26.6159,260500.0
2011-12-19 11:10:00,41.36,41.6,41.36,41.53,206700.0,26.6159,26.7703,26.6159,26.7253,206700.0
2011-12-19 11:20:00,41.53,41.68,41.45,41.65,210800.0,26.7253,26.8218,26.6738,26.8025,210800.0
2011-12-19 11:30:00,41.64,41.68,41.45,41.45,230500.0,26.7961,26.8218,26.6738,26.6738,230500.0
2011-12-19 11:40:00,41.47,41.5,41.07,41.12,407800.0,26.6867,26.706,26.4293,26.4615,407800.0
2011-12-19 11:50:00,41.12,41.38,41.11,41.21,157000.0,26.4615,26.6288,26.455,26.5194,157000.0
2011-12-19 12:00:00,41.21,41.34,41.18,41.26,136100.0,26.5194,26.603,26.5001,26.5515,136100.0
2011-12-19 12:10:00,41.26,41.27,41.12,41.16,122000.0,26.5515,26.558,26.4615,26.4872,122000.0
2011-12-19 12:20:00,41.16,41.3,41.15,41.26,76000.0,26.4872,26.5773,26.4808,26.5515,76000.0
2011-12-19 12:30:00,41.27,41.29,41.16,41.27,112200.0,26.558,26.5709,26.4872,26.558,112200.0
2011-12-19 12:40:00,41.28,41.32,41.21,41.26,86000.0,26.5644,26.5902,26.5194,26.5515,86000.0
2011-12-19 12:50:00,41.27,41.29,41.17,41.27,94100.0,26.558,26.5709,26.4936,26.558,94100.0
2011-12-19 13:00:00,41.27,41.27,41.17,41.18,59400.0,26.558,26.558,26.4936,26.5001,59400.0
2011-12-19 13:10:00,41.19,41.22,41.05,41.12,116700.0,26.5065,26.5258,26.4164,26.4615,116700.0
2011-12-19 13:20:00,41.12,41.15,41.04,41.1,174700.0,26.4615,26.4808,26.41,26.4486,174700.0
2011-12-19 13:30:00,41.1,41.17,41.08,41.1,120200.0,26.4486,26.4936,26.4357,26.4486,120200.0
2011-12-19 13:40:00,41.1,41.19,41.05,41.18,114300.0,26.4486,26.5065,26.4164,26.5001,114300.0
2011-12-19 13:50:00,41.19,41.4,41.18,41.36,233400.0,26.5065,26.6416,26.5001,26.6159,233400.0
2011-12-19 14:00:00,41.35,41.42,41.33,41.37,96000.0,26.6095,26.6545,26.5966,26.6223,96000.0
2011-12-19 14:10:00,41.35,41.36,41.18,41.18,121200.0,26.6095,26.6159,26.5001,26.5001,121200.0
2011-12-19 14:20:00,41.19,41.24,41.09,41.17,122800.0,26.5065,26.5387,26.4421,26.4936,122800.0
2011-12-19 14:30:00,41.17,41.17,41.09,41.15,74300.0,26.4936,26.4936,26.4421,26.4808,74300.0
2011-12-19 14:40:00,41.15,41.23,41.12,41.16,123400.0,26.4808,26.5322,26.4615,26.4872,123400.0
2011-12-19 14:50:00,41.15,41.23,41.14,41.2,92500.0,26.4808,26.5322,26.4743,26.5129,92500.0
2011-12-19 15:00:00,41.19,41.19,40.77,40.87,300400.0,26.5065,26.5065,26.2362,26.3006,300400.0
2011-12-19 15:10:00,40.88,40.88,40.46,40.77,549600.0,26.307,26.307,26.0367,26.2362,549600.0
2011-12-19 15:20:00,40.78,40.78,40.51,40.54,258700.0,26.2427,26.2427,26.0689,26.0882,258700.0
2011-12-19 15:30:00,40.53,40.6,40.46,40.6,264300.0,26.0818,26.1268,26.0367,26.1268,264300.0
2011-12-19 15:40:00,40.6,40.6,40.43,40.49,456200.0,26.1268,26.1268,26.0174,26.056,456200.0
2011-12-19 15:50:00,40.48,40.5,40.31,40.47,1107900.0,26.0496,26.0625,25.9402,26.0432,1107900.0
2011-12-20 09:30:00,41.3,41.3,41.0,41.24,598800.0,26.5773,26.5773,26.3842,26.5387,598800.0
2011-12-20 09:40:00,41.22,41.56,41.15,41.46,573800.0,26.5258,26.7446,26.4808,26.6802,573800.0
2011-12-20 09:50:00,41.46,41.47,41.17,41.43,647900.0,26.6802,26.6867,26.4936,26.6609,647900.0
2011-12-20 10:00:00,41.43,41.5,41.35,41.44,356300.0,26.6609,26.706,26.6095,26.6674,356300.0
2011-12-20 10:10:00,41.44,41.69,41.43,41.59,332500.0,26.6674,26.8283,26.6609,26.7639,332500.0
2011-12-20 10:20:00,41.58,41.68,41.56,41.63,171400.0,26.7575,26.8218,26.7446,26.7896,171400.0
2011-12-20 10:30:00,41.63,41.8,41.58,41.59,317300.0,26.7896,26.899,26.7575,26.7639,317300.0
2011-12-20 10:40:00,41.59,41.6,41.5,41.56,200700.0,26.7639,26.7703,26.706,26.7446,200700.0
2011-12-20 10:50:00,41.57,41.61,41.52,41.57,129000.0,26.751,26.7768,26.7189,26.751,129000.0
2011-12-20 11:00:00,41.58,41.66,41.56,41.6,161200.0,26.7575,26.809,26.7446,26.7703,161200.0
2011-12-20 11:10:00,41.6,41.79,41.59,41.72,148900.0,26.7703,26.8926,26.7639,26.8476,148900.0
2011-12-20 11:20:00,41.72,41.75,41.56,41.58,151000.0,26.8476,26.8669,26.7446,26.7575,151000.0
2011-12-20 11:30:00,41.59,41.64,41.53,41.55,179800.0,26.7639,26.7961,26.7253,26.7382,179800.0
2011-12-20 11:40:00,41.56,41.65,41.53,41.64,147400.0,26.7446,26.8025,26.7253,26.7961,147400.0
2011-12-20 11:50:00,41.65,41.72,41.55,41.58,175900.0,26.8025,26.8476,26.7382,26.7575,175900.0
2011-12-20 12:00:00,41.57,41.59,41.53,41.57,128000.0,26.751,26.7639,26.7253,26.751,128000.0
2011-12-20 12:10:00,41.58,41.62,41.55,41.6,151700.0,26.7575,26.7832,26.7382,26.7703,151700.0
2011-12-20 12:20:00,41.6,41.69,41.6,41.68,124100.0,26.7703,26.8283,26.7703,26.8218,124100.0
2011-12-20 12:30:00,41.68,41.75,41.67,41.74,119400.0,26.8218,26.8669,26.8154,26.8604,119400.0
2011-12-20 12:40:00,41.74,41.78,41.62,41.65,189200.0,26.8604,26.8862,26.7832,26.8025,189200.0
2011-12-20 12:50:00,41.66,41.81,41.66,41.74,250900.0,26.809,26.9055,26.809,26.8604,250900.0
2011-12-20 13:00:00,41.75,41.87,41.75,41.85,302600.0,26.8669,26.9441,26.8669,26.9312,302600.0
2011-12-20 13:10:00,41.86,41.88,41.78,41.85,148100.0,26.9377,26.9505,26.8862,26.9312,148100.0
2011-12-20 13:20:00,41.85,42.04,41.83,41.97,295100.0,26.9312,27.0535,26.9184,27.0084,295100.0
2011-12-20 13:30:00,41.98,41.99,41.87,41.92,144000.0,27.0149,27.0213,26.9441,26.9763,144000.0
2011-12-20 13:40:00,41.91,42.04,41.91,42.02,252000.0,26.9698,27.0535,26.9698,27.0406,252000.0
2011-12-20 13:50:00,42.03,42.07,41.97,42.01,165800.0,27.0471,27.0728,27.0084,27.0342,165800.0
2011-12-20 14:00:00,42.01,42.02,41.85,41.99,280300.0,27.0342,27.0406,26.9312,27.0213,280300.0
2011-12-20 14:10:00,41.98,42.05,41.97,42.04,152100.0,27.0149,27.0599,27.0084,27.0535,152100.0
2011-12-20 14:20:00,42.03,42.12,42.0,42.09,156700.0,27.0471,27.105,27.0277,27.0857,156700.0
2011-12-20 14:30:00,42.1,42.14,42.09,42.13,134900.0,27.0921,27.1178,27.0857,27.1114,134900.0
2011-12-20 14:40:00,42.13,42.18,42.11,42.16,227200.0,27.1114,27.1436,27.0985,27.1307,227200.0
2011-12-20 14:50:00,42.16,42.25,42.16,42.23,259000.0,27.1307,27.1886,27.1307,27.1758,259000.0
2011-12-20 15:00:00,42.24,42.38,42.23,42.37,298000.0,27.1822,27.2723,27.1758,27.2659,298000.0
2011-12-20 15:10:00,42.37,42.45,42.33,42.38,267400.0,27.2659,27.3173,27.2401,27.2723,267400.0
2011-12-20 15:20:00,42.39,42.42,42.29,42.41,278500.0,27.2787,27.298,27.2144,27.2916,278500.0
2011-12-20 15:30:00,42.41,42.55,42.38,42.54,572100.0,27.2916,27.3817,27.2723,27.3752,572100.0
2011-12-20 15:40:00,42.55,42.73,42.5,42.7,677600.0,27.3817,27.4975,27.3495,27.4782,677600.0
2011-12-20 15:50:00,42.69,42.69,42.47,42.53,612900.0,27.4718,27.4718,27.3302,27.3688,612900.0
2011-12-21 09:30:00,42.3,42.81,42.03,42.5,661700.0,27.2208,27.549,27.0471,27.3495,661700.0
2011-12-21 09:40:00,42.48,42.55,42.24,42.41,415000.0,27.3366,27.3817,27.1822,27.2916,415000.0
2011-12-21 09:50:00,42.42,42.79,42.4,42.7,376900.0,27.298,27.5361,27.2852,27.4782,376900.0
2011-12-21 10:00:00,42.74,42.77,42.41,42.64,380800.0,27.504,27.5233,27.2916,27.4396,380800.0
2011-12-21 10:10:00,42.65,43.06,42.62,42.94,395300.0,27.446,27.7099,27.4267,27.6327,395300.0
2011-12-21 10:20:00,42.92,43.14,42.76,42.76,279200.0,27.6198,27.7614,27.5168,27.5168,279200.0
2011-12-21 10:30:00,42.77,42.86,42.61,42.65,180200.0,27.5233,27.5812,27.4203,27.446,180200.0
2011-12-21 10:40:00,42.66,42.68,42.42,42.58,211000.0,27.4525,27.4653,27.298,27.401,211000.0
2011-12-21 10:50:00,42.58,42.58,42.3,42.37,155700.0,27.401,27.401,27.2208,27.2659,155700.0
2011-12-21 11:00:00,42.37,42.37,42.17,42.32,192200.0,27.2659,27.2659,27.1371,27.2337,192200.0
2011-12-21 11:10:00,42.33,42.4,42.22,42.34,133600.0,27.2401,27.2852,27.1693,27.2465,133600.0
2011-12-21 11:20:00,42.34,42.49,42.26,42.27,172200.0,27.2465,27.3431,27.1951,27.2015,172200.0
2011-12-21 11:30:00,42.27,42.53,42.23,42.47,135100.0,27.2015,27.3688,27.1758,27.3302,135100.0
2011-12-21 11:40:00,42.47,42.7,42.35,42.67,179500.0,27.3302,27.4782,27.253,27.4589,179500.0
2011-12-21 11:50:00,42.69,42.72,42.6,42.7,144100.0,27.4718,27.4911,27.4139,27.4782,144100.0
2011-12-21 12:00:00,42.69,42.77,42.53,42.59,168700.0,27.4718,27.5233,27.3688,27.4074,168700.0
2011-12-21 12:10:00,42.59,42.6,42.46,42.47,156400.0,27.4074,27.4139,27.3238,27.3302,156400.0
2011-12-21 12:20:00,42.48,42.49,42.06,42.16,335800.0,27.3366,27.3431,27.0664,27.1307,335800.0
2011-12-21 12:30:00,42.16,42.4,42.1,42.4,201000.0,27.1307,27.2852,27.0921,27.2852,201000.0
2011-12-21 12:40:00,42.38,42.44,42.33,42.37,111200.0,27.2723,27.3109,27.2401,27.2659,111200.0
2011-12-21 12:50:00,42.37,42.46,42.31,42.41,86200.0,27.2659,27.3238,27.2272,27.2916,86200.0
2011-12-21 13:00:00,42.41,42.52,42.38,42.49,111000.0,27.2916,27.3624,27.2723,27.3431,111000.0
2011-12-21 13:10:00,42.49,42.5,42.37,42.47,80000.0,27.3431,27.3495,27.2659,27.3302,80000.0
2011-12-21 13:20:00,42.47,42.54,42.4,42.47,71700.0,27.3302,27.3752,27.2852,27.3302,71700.0
2011-12-21 13:30:00,42.47,42.55,42.45,42.48,70200.0,27.3302,27.3817,27.3173,27.3366,70200.0
2011-12-21 13:40:00,42.48,42.58,42.43,42.57,113900.0,27.3366,27.401,27.3045,27.3946,113900.0
2011-12-21 13:50:00,42.58,42.78,42.56,42.67,132400.0,27.401,27.5297,27.3881,27.4589,132400.0
2011-12-21 14:00:00,42.67,42.85,42.62,42.82,132700.0,27.4589,27.5747,27.4267,27.5554,132700.0
2011-12-21 14:10:00,42.82,42.86,42.69,42.71,81000.0,27.5554,27.5812,27.4718,27.4846,81000.0
2011-12-21 14:20:00,42.7,42.73,42.54,42.6,135300.0,27.4782,27.4975,27.3752,27.4139,135300.0
2011-12-21 14:30:00,42.61,42.65,42.43,42.55,127400.0,27.4203,27.446,27.3045,27.3817,127400.0
2011-12-21 14:40:00,42.54,42.64,42.51,42.6,115600.0,27.3752,27.4396,27.3559,27.4139,115600.0
2011-12-21 14:50:00,42.6,42.61,42.55,42.59,102200.0,27.4139,27.4203,27.3817,27.4074,102200.0
2011-12-21 15:00:00,42.58,42.64,42.52,42.63,82000.0,27.401,27.4396,27.3624,27.4332,82000.0
2011-12-21 15:10:00,42.64,42.77,42.63,42.73,141200.0,27.4396,27.5233,27.4332,27.4975,141200.0
2011-12-21 15:20:00,42.73,42.89,42.71,42.86,196300.0,27.4975,27.6005,27.4846,27.5812,196300.0
2011-12-21 15:30:00,42.87,43.07,42.85,43.03,292000.0,27.5876,27.7163,27.5747,27.6906,292000.0
2011-12-21 15:40:00,43.03,43.07,42.88,42.92,267800.0,27.6906,27.7163,27.594,27.6198,267800.0
2011-12-21 15:50:00,42.92,42.98,42.8,42.98,488300.0,27.6198,27.6584,27.5426,27.6584,488300.0
2011-12-22 09:30:00,43.11,43.4,43.09,43.28,389600.0,27.7421,27.9287,27.7292,27.8515,389600.0
2011-12-22 09:40:00,43.3,43.42,42.85,42.93,363900.0,27.8643,27.9415,27.5747,27.6262,363900.0
2011-12-22 09:50:00,42.93,43.08,42.86,43.0,266500.0,27.6262,27.7227,27.5812,27.6713,266500.0
2011-12-22 10:00:00,42.99,42.99,42.81,42.84,282500.0,27.6648,27.6648,27.549,27.5683,282500.0
2011-12-22 10:10:00,42.85,42.94,42.75,42.87,186300.0,27.5747,27.6327,27.5104,27.5876,186300.0
2011-12-22 10:20:00,42.86,43.0,42.82,43.0,187000.0,27.5812,27.6713,27.5554,27.6713,187000.0
2011-12-22 10:30:00,42.98,43.0,42.8,42.85,128300.0,27.6584,27.6713,27.5426,27.5747,128300.0
2011-12-22 10:40:00,42.86,42.89,42.57,42.63,211200.0,27.5812,27.6005,27.3946,27.4332,211200.0
2011-12-22 10:50:00,42.63,42.91,42.58,42.78,151900.0,27.4332,27.6134,27.401,27.5297,151900.0
2011-12-22 11:00:00,42.78,42.87,42.71,42.84,121300.0,27.5297,27.5876,27.4846,27.5683,121300.0
2011-12-22 11:10:00,42.84,42.91,42.75,42.76,126100.0,27.5683,27.6134,27.5104,27.5168,126100.0
2011-12-22 11:20:00,42.76,42.84,42.72,42.8,84100.0,27.5168,27.5683,27.4911,27.5426,84100.0
2011-12-22 11:30:00,42.81,42.82,42.6,42.6,156600.0,27.549,27.5554,27.4139,27.4139,156600.0
2011-12-22 11:40:00,42.6,42.71,42.56,42.64,228000.0,27.4139,27.4846,27.3881,27.4396,228000.0
2011-12-22 11:50:00,42.62,42.69,42.58,42.68,95000.0,27.4267,27.4718,27.401,27.4653,95000.0
2011-12-22 12:00:00,42.69,42.73,42.63,42.72,59600.0,27.4718,27.4975,27.4332,27.4911,59600.0
2011-12-22 12:10:00,42.72,42.88,42.72,42.85,112100.0,27.4911,27.594,27.4911,27.5747,112100.0
2011-12-22 12:20:00,42.84,42.89,42.79,42.84,123400.0,27.5683,27.6005,27.5361,27.5683,123400.0
2011-12-22 12:30:00,42.84,42.88,42.8,42.86,69800.0,27.5683,27.594,27.5426,27.5812,69800.0
2011-12-22 12:40:00,42.86,42.98,42.84,42.84,154700.0,27.5812,27.6584,27.5683,27.5683,154700.0
2011-12-22 12:50:00,42.84,42.85,42.78,42.82,75600.0,27.5683,27.5747,27.5297,27.5554,75600.0
2011-12-22 13:00:00,42.83,42.84,42.73,42.78,59700.0,27.5619,27.5683,27.4975,27.5297,59700.0
2011-12-22 13:10:00,42.78,42.84,42.78,42.8,76200.0,27.5297,27.5683,27.5297,27.5426,76200.0
2011-12-22 13:20:00,42.8,42.84,42.73,42.83,78900.0,27.5426,27.5683,27.4975,27.5619,78900.0
2011-12-22 13:30:00,42.82,42.84,42.77,42.79,75700.0,27.5554,27.5683,27.5233,27.5361,75700.0
2011-12-22 13:40:00,42.8,42.9,42.75,42.9,112100.0,27.5426,27.6069,27.5104,27.6069,112100.0
2011-12-22 13:50:00,42.89,42.92,42.81,42.82,71500.0,27.6005,27.6198,27.549,27.5554,71500.0
2011-12-22 14:00:00,42.83,42.85,42.76,42.84,73900.0,27.5619,27.5747,27.5168,27.5683,73900.0
2011-12-22 14:10:00,42.83,43.09,42.82,43.09,320600.0,27.5619,27.7292,27.5554,27.7292,320600.0
2011-12-22 14:20:00,43.1,43.1,42.96,43.02,228400.0,27.7356,27.7356,27.6455,27.6841,228400.0
2011-12-22 14:30:00,43.02,43.03,42.93,43.0,186800.0,27.6841,27.6906,27.6262,27.6713,186800.0
2011-12-22 14:40:00,43.0,43.01,42.84,42.86,164200.0,27.6713,27.6777,27.5683,27.5812,164200.0
2011-12-22 14:50:00,42.87,42.89,42.79,42.83,114200.0,27.5876,27.6005,27.5361,27.5619,114200.0
2011-12-22 15:00:00,42.83,42.89,42.81,42.83,97900.0,27.5619,27.6005,27.549,27.5619,97900.0
2011-12-22 15:10:00,42.83,42.84,42.78,42.82,128100.0,27.5619,27.5683,27.5297,27.5554,128100.0
2011-12-22 15:20:00,42.82,42.87,42.79,42.85,290300.0,27.5554,27.5876,27.5361,27.5747,290300.0
2011-12-22 15:30:00,42.84,42.88,42.78,42.79,179700.0,27.5683,27.594,27.5297,27.5361,179700.0
2011-12-22 15:40:00,42.79,42.8,42.7,42.73,330800.0,27.5361,27.5426,27.4782,27.4975,330800.0
2011-12-22 15:50:00,42.74,42.83,42.73,42.77,563500.0,27.504,27.5619,27.4975,27.5233,563500.0
2011-12-23 09:30:00,42.99,43.35,42.92,43.05,451800.0,27.6648,27.8965,27.6198,27.7034,451800.0
2011-12-23 09:40:00,43.05,43.1,42.99,43.08,220000.0,27.7034,27.7356,27.6648,27.7227,220000.0
2011-12-23 09:50:00,43.06,43.3,43.03,43.19,302300.0,27.7099,27.8643,27.6906,27.7935,302300.0
2011-12-23 10:00:00,43.2,43.29,43.14,43.16,184600.0,27.8,27.8579,27.7614,27.7742,184600.0
2011-12-23 10:10:00,43.16,43.24,43.06,43.07,201800.0,27.7742,27.8257,27.7099,27.7163,201800.0
2011-12-23 10:20:00,43.08,43.14,43.0,43.01,138900.0,27.7227,27.7614,27.6713,27.6777,138900.0
2011-12-23 10:30:00,43.02,43.09,43.01,43.08,104800.0,27.6841,27.7292,27.6777,27.7227,104800.0
2011-12-23 10:40:00,43.08,43.09,43.01,43.06,89400.0,27.7227,27.7292,27.6777,27.7099,89400.0
2011-12-23 10:50:00,43.05,43.07,43.03,43.06,74800.0,27.7034,27.7163,27.6906,27.7099,74800.0
2011-12-23 11:00:00,43.06,43.07,43.02,43.03,75700.0,27.7099,27.7163,27.6841,27.6906,75700.0
2011-12-23 11:10:00,43.02,43.15,43.02,43.15,108400.0,27.6841,27.7678,27.6841,27.7678,108400.0
2011-12-23 11:20:00,43.15,43.17,43.1,43.13,86500.0,27.7678,27.7807,27.7356,27.7549,86500.0
2011-12-23 11:30:00,43.13,43.15,43.11,43.14,87300.0,27.7549,27.7678,27.7421,27.7614,87300.0
2011-12-23 11:40:00,43.13,43.15,43.12,43.13,70000.0,27.7549,27.7678,27.7485,27.7549,70000.0
2011-12-23 11:50:00,43.13,43.14,43.08,43.14,47400.0,27.7549,27.7614,27.7227,27.7614,47400.0
2011-12-23 12:00:00,43.12,43.14,43.09,43.13,59500.0,27.7485,27.7614,27.7292,27.7549,59500.0
2011-12-23 12:10:00,43.14,43.24,43.12,43.24,125200.0,27.7614,27.8257,27.7485,27.8257,125200.0
2011-12-23 12:20:00,43.24,43.24,43.14,43.19,128600.0,27.8257,27.8257,27.7614,27.7935,128600.0
2011-12-23 12:30:00,43.2,43.24,43.18,43.21,97900.0,27.8,27.8257,27.7871,27.8064,97900.0
2011-12-23 12:40:00,43.21,43.29,43.19,43.29,117300.0,27.8064,27.8579,27.7935,27.8579,117300.0
2011-12-23 12:50:00,43.29,43.38,43.25,43.34,222000.0,27.8579,27.9158,27.8321,27.8901,222000.0
2011-12-23 13:00:00,43.34,43.42,43.3,43.4,167300.0,27.8901,27.9415,27.8643,27.9287,167300.0
2011-12-23 13:10:00,43.41,43.41,43.3,43.32,78900.0,27.9351,27.9351,27.8643,27.8772,78900.0
2011-12-23 13:20:00,43.32,43.36,43.19,43.36,243600.0,27.8772,27.9029,27.7935,27.9029,243600.0
2011-12-23 13:30:00,43.34,43.37,43.3,43.36,120700.0,27.8901,27.9094,27.8643,27.9029,120700.0
2011-12-23 13:40:00,43.36,43.4,43.35,43.37,193300.0,27.9029,27.9287,27.8965,27.9094,193300.0
2011-12-23 13:50:00,43.37,43.4,43.32,43.34,93500.0,27.9094,27.9287,27.8772,27.8901,93500.0
2011-12-23 14:00:00,43.33,43.34,43.29,43.3,64600.0,27.8836,27.8901,27.8579,27.8643,64600.0
2011-12-23 14:10:00,43.32,43.35,43.3,43.34,62800.0,27.8772,27.8965,27.8643,27.8901,62800.0
2011-12-23 14:20:00,43.35,43.38,43.33,43.37,62400.0,27.8965,27.9158,27.8836,27.9094,62400.0
2011-12-23 14:30:00,43.37,43.4,43.36,43.38,106500.0,27.9094,27.9287,27.9029,27.9158,106500.0
2011-12-23 14:40:00,43.39,43.47,43.35,43.47,206500.0,27.9222,27.9737,27.8965,27.9737,206500.0
2011-12-23 14:50:00,43.46,43.49,43.42,43.44,126300.0,27.9673,27.9866,27.9415,27.9544,126300.0
2011-12-23 15:00:00,43.44,43.44,43.38,43.4,84800.0,27.9544,27.9544,27.9158,27.9287,84800.0
2011-12-23 15:10:00,43.4,43.48,43.39,43.48,101100.0,27.9287,27.9802,27.9222,27.9802,101100.0
2011-12-23 15:20:00,43.47,43.48,43.42,43.44,104300.0,27.9737,27.9802,27.9415,27.9544,104300.0
2011-12-23 15:30:00,43.43,43.45,43.41,43.43,133700.0,27.948,27.9608,27.9351,27.948,133700.0
2011-12-23 15:40:00,43.44,43.5,43.41,43.45,221500.0,27.9544,27.993,27.9351,27.9608,221500.0
2011-12-23 15:50:00,43.44,43.57,43.44,43.55,451200.0,27.9544,28.0381,27.9544,28.0252,451200.0
2011-12-27 09:30:00,43.58,43.88,43.37,43.81,429400.0,28.0445,28.2376,27.9094,28.1925,429400.0
2011-12-27 09:40:00,43.8,43.85,43.54,43.72,346200.0,28.1861,28.2183,28.0188,28.1346,346200.0
2011-12-27 09:50:00,43.72,43.85,43.4,43.55,241700.0,28.1346,28.2183,27.9287,28.0252,241700.0
2011-12-27 10:00:00,43.55,43.93,43.52,43.91,321200.0,28.0252,28.2697,28.0059,28.2569,321200.0
2011-12-27 10:10:00,43.91,44.05,43.81,44.0,367700.0,28.2569,28.347,28.1925,28.3148,367700.0
2011-12-27 10:20:00,44.0,44.07,43.87,44.02,212400.0,28.3148,28.3598,28.2311,28.3277,212400.0
2011-12-27 10:30:00,44.02,44.05,43.95,43.96,177200.0,28.3277,28.347,28.2826,28.289,177200.0
2011-12-27 10:40:00,43.95,43.95,43.68,43.81,247600.0,28.2826,28.2826,28.1089,28.1925,247600.0
2011-12-27 10:50:00,43.81,43.81,43.53,43.73,220900.0,28.1925,28.1925,28.0123,28.141,220900.0
2011-12-27 11:00:00,43.72,43.79,43.7,43.7,76400.0,28.1346,28.1796,28.1217,28.1217,76400.0
2011-12-27 11:10:00,43.7,43.79,43.66,43.79,60800.0,28.1217,28.1796,28.096,28.1796,60800.0
2011-12-27 11:20:00,43.77,43.9,43.74,43.9,76000.0,28.1668,28.2504,28.1475,28.2504,76000.0
2011-12-27 11:30:00,43.9,43.97,43.87,43.94,131200.0,28.2504,28.2955,28.2311,28.2762,131200.0
2011-12-27 11:40:00,43.95,43.99,43.93,43.99,95500.0,28.2826,28.3083,28.2697,28.3083,95500.0
2011-12-27 11:50:00,43.99,44.02,43.97,44.0,160900.0,28.3083,28.3277,28.2955,28.3148,160900.0
2011-12-27 12:00:00,44.0,44.04,43.95,44.0,144700.0,28.3148,28.3405,28.2826,28.3148,144700.0
2011-12-27 12:10:00,44.0,44.03,43.94,44.0,97100.0,28.3148,28.3341,28.2762,28.3148,97100.0
2011-12-27 12:20:00,44.0,44.05,43.95,44.04,111300.0,28.3148,28.347,28.2826,28.3405,111300.0
2011-12-27 12:30:00,44.04,44.25,44.04,44.24,299500.0,28.3405,28.4757,28.3405,28.4692,299500.0
2011-12-27 12:40:00,44.25,44.27,44.17,44.18,125900.0,28.4757,28.4885,28.4242,28.4306,125900.0
2011-12-27 12:50:00,44.2,44.2,44.12,44.15,69300.0,28.4435,28.4435,28.392,28.4113,69300.0
2011-12-27 13:00:00,44.15,44.22,44.05,44.06,102200.0,28.4113,28.4564,28.347,28.3534,102200.0
2011-12-27 13:10:00,44.07,44.16,44.03,44.14,71500.0,28.3598,28.4177,28.3341,28.4049,71500.0
2011-12-27 13:20:00,44.15,44.15,44.07,44.11,60600.0,28.4113,28.4113,28.3598,28.3856,60600.0
2011-12-27 13:30:00,44.11,44.27,44.1,44.25,128600.0,28.3856,28.4885,28.3791,28.4757,128600.0
2011-12-27 13:40:00,44.25,44.26,44.21,44.24,72800.0,28.4757,28.4821,28.4499,28.4692,72800.0
2011-12-27 13:50:00,44.24,44.3,44.18,44.19,68000.0,28.4692,28.5078,28.4306,28.4371,68000.0
2011-12-27 14:00:00,44.2,44.28,44.12,44.17,111800.0,28.4435,28.495,28.392,28.4242,111800.0
2011-12-27 14:10:00,44.16,44.2,44.12,44.18,56300.0,28.4177,28.4435,28.392,28.4306,56300.0
2011-12-27 14:20:00,44.16,44.2,44.09,44.09,47000.0,28.4177,28.4435,28.3727,28.3727,47000.0
2011-12-27 14:30:00,44.09,44.15,44.0,44.14,102400.0,28.3727,28.4113,28.3148,28.4049,102400.0
2011-12-27 14:40:00,44.14,44.18,44.1,44.16,69200.0,28.4049,28.4306,28.3791,28.4177,69200.0
2011-12-27 14:50:00,44.16,44.17,44.09,44.09,73900.0,28.4177,28.4242,28.3727,28.3727,73900.0
2011-12-27 15:00:00,44.11,44.14,44.07,44.11,70000.0,28.3856,28.4049,28.3598,28.3856,70000.0
2011-12-27 15:10:00,44.11,44.13,44.07,44.08,51200.0,28.3856,28.3984,28.3598,28.3663,51200.0
2011-12-27 15:20:00,44.09,44.14,44.03,44.1,77700.0,28.3727,28.4049,28.3341,28.3791,77700.0
2011-12-27 15:30:00,44.11,44.14,44.03,44.05,91400.0,28.3856,28.4049,28.3341,28.347,91400.0
2011-12-27 15:40:00,44.05,44.11,44.01,44.08,157500.0,28.347,28.3856,28.3212,28.3663,157500.0
2011-12-27 15:50:00,44.08,44.1,44.0,44.0,319400.0,28.3663,28.3791,28.3148,28.3148,319400.0
2011-12-28 09:30:00,43.95,44.07,43.67,43.75,295000.0,28.2826,28.3598,28.1024,28.1539,295000.0
2011-12-28 09:40:00,43.75,43.78,43.43,43.46,339900.0,28.1539,28.1732,27.948,27.9673,339900.0
2011-12-28 09:50:00,43.45,43.45,43.3,43.39,256300.0,27.9608,27.9608,27.8643,27.9222,256300.0
2011-12-28 10:00:00,43.38,43.45,43.12,43.31,260200.0,27.9158,27.9608,27.7485,27.8708,260200.0
2011-12-28 10:10:00,43.32,43.35,42.9,43.02,304700.0,27.8772,27.8965,27.6069,27.6841,304700.0
2011-12-28 10:20:00,43.01,43.1,42.75,42.78,295100.0,27.6777,27.7356,27.5104,27.5297,295100.0
2011-12-28 10:30:00,42.8,42.83,42.58,42.71,318900.0,27.5426,27.5619,27.401,27.4846,318900.0
2011-12-28 10:40:00,42.72,42.88,42.72,42.84,235800.0,27.4911,27.594,27.4911,27.5683,235800.0
2011-12-28 10:50:00,42.84,42.86,42.64,42.68,136500.0,27.5683,27.5812,27.4396,27.4653,136500.0
2011-12-28 11:00:00,42.68,42.71,42.62,42.64,172100.0,27.4653,27.4846,27.4267,27.4396,172100.0
2011-12-28 11:10:00,42.64,42.73,42.6,42.6,162800.0,27.4396,27.4975,27.4139,27.4139,162800.0
2011-12-28 11:20:00,42.61,42.63,42.34,42.35,233500.0,27.4203,27.4332,27.2465,27.253,233500.0
2011-12-28 11:30:00,42.34,42.4,42.27,42.4,175700.0,27.2465,27.2852,27.2015,27.2852,175700.0
2011-12-28 11:40:00,42.4,42.5,42.34,42.5,175500.0,27.2852,27.3495,27.2465,27.3495,175500.0
2011-12-28 11:50:00,42.49,42.5,42.44,42.47,85200.0,27.3431,27.3495,27.3109,27.3302,85200.0
2011-12-28 12:00:00,42.48,42.48,42.3,42.33,116900.0,27.3366,27.3366,27.2208,27.2401,116900.0
2011-12-28 12:10:00,42.34,42.65,42.31,42.64,196900.0,27.2465,27.446,27.2272,27.4396,196900.0
2011-12-28 12:20:00,42.65,42.67,42.51,42.56,111400.0,27.446,27.4589,27.3559,27.3881,111400.0
2011-12-28 12:30:00,42.57,42.69,42.56,42.69,154200.0,27.3946,27.4718,27.3881,27.4718,154200.0
2011-12-28 12:40:00,42.69,42.74,42.67,42.69,77000.0,27.4718,27.504,27.4589,27.4718,77000.0
2011-12-28 12:50:00,42.7,42.71,42.57,42.64,49600.0,27.4782,27.4846,27.3946,27.4396,49600.0
2011-12-28 13:00:00,42.65,42.7,42.56,42.57,69700.0,27.446,27.4782,27.3881,27.3946,69700.0
2011-12-28 13:10:00,42.58,42.74,42.58,42.71,102900.0,27.401,27.504,27.401,27.4846,102900.0
2011-12-28 13:20:00,42.72,42.77,42.65,42.68,95200.0,27.4911,27.5233,27.446,27.4653,95200.0
2011-12-28 13:30:00,42.68,42.73,42.64,42.71,59400.0,27.4653,27.4975,27.4396,27.4846,59400.0
2011-12-28 13:40:00,42.71,42.73,42.65,42.71,50500.0,27.4846,27.4975,27.446,27.4846,50500.0
2011-12-28 13:50:00,42.72,42.79,42.7,42.77,61700.0,27.4911,27.5361,27.4782,27.5233,61700.0
2011-12-28 14:00:00,42.76,42.77,42.67,42.67,71500.0,27.5168,27.5233,27.4589,27.4589,71500.0
2011-12-28 14:10:00,42.68,42.74,42.64,42.69,105400.0,27.4653,27.504,27.4396,27.4718,105400.0
2011-12-28 14:20:00,42.69,42.73,42.67,42.72,86000.0,27.4718,27.4975,27.4589,27.4911,86000.0
2011-12-28 14:30:00,42.73,42.83,42.71,42.72,103700.0,27.4975,27.5619,27.4846,27.4911,103700.0
2011-12-28 14:40:00,42.72,42.72,42.66,42.69,44700.0,27.4911,27.4911,27.4525,27.4718,44700.0
2011-12-28 14:50:00,42.7,42.78,42.66,42.74,66000.0,27.4782,27.5297,27.4525,27.504,66000.0
2011-12-28 15:00:00,42.74,42.74,42.66,42.69,57200.0,27.504,27.504,27.4525,27.4718,57200.0
2011-12-28 15:10:00,42.7,42.7,42.56,42.59,106900.0,27.4782,27.4782,27.3881,27.4074,106900.0
2011-12-28 15:20:00,42.58,42.61,42.41,42.42,204100.0,27.401,27.4203,27.2916,27.298,204100.0
2011-12-28 15:30:00,42.42,42.48,42.4,42.45,162800.0,27.298,27.3366,27.2852,27.3173,162800.0
2011-12-28 15:40:00,42.44,42.48,42.37,42.47,242400.0,27.3109,27.3366,27.2659,27.3302,242400.0
2011-12-28 15:50:00,42.47,42.52,42.36,42.4,603600.0,27.3302,27.3624,27.2594,27.2852,603600.0
2011-12-29 09:30:00,42.62,42.69,42.41,42.45,323100.0,27.4267,27.4718,27.2916,27.3173,323100.0
2011-12-29 09:40:00,42.45,42.5,42.25,42.3,220900.0,27.3173,27.3495,27.1886,27.2208,220900.0
2011-12-29 09:50:00,42.29,42.34,42.1,42.12,177500.0,27.2144,27.2465,27.0921,27.105,177500.0
2011-12-29 10:00:00,42.12,42.53,42.11,42.52,300600.0,27.105,27.3688,27.0985,27.3624,300600.0
2011-12-29 10:10:00,42.51,42.86,42.51,42.83,283600.0,27.3559,27.5812,27.3559,27.5619,283600.0
2011-12-29 10:20:00,42.83,42.97,42.8,42.9,274800.0,27.5619,27.652,27.5426,27.6069,274800.0
2011-12-29 10:30:00,42.9,43.08,42.83,42.83,204100.0,27.6069,27.7227,27.5619,27.5619,204100.0
2011-12-29 10:40:00,42.83,42.99,42.76,42.97,233500.0,27.5619,27.6648,27.5168,27.652,233500.0
2011-12-29 10:50:00,42.96,42.99,42.83,42.89,100800.0,27.6455,27.6648,27.5619,27.6005,100800.0
2011-12-29 11:00:00,42.89,42.97,42.7,42.71,94400.0,27.6005,27.652,27.4782,27.4846,94400.0
2011-12-29 11:10:00,42.7,42.9,42.7,42.88,124600.0,27.4782,27.6069,27.4782,27.594,124600.0
2011-12-29 11:20:00,42.88,43.1,42.86,43.02,152700.0,27.594,27.7356,27.5812,27.6841,152700.0
2011-12-29 11:30:00,43.01,43.05,42.9,42.9,125100.0,27.6777,27.7034,27.6069,27.6069,125100.0
2011-12-29 11:40:00,42.92,43.07,42.92,42.97,88800.0,27.6198,27.7163,27.6198,27.652,88800.0
2011-12-29 11:50:00,42.97,43.01,42.84,42.98,122000.0,27.652,27.6777,27.5683,27.6584,122000.0
2011-12-29 12:00:00,42.98,43.02,42.8,42.84,95900.0,27.6584,27.6841,27.5426,27.5683,95900.0
2011-12-29 12:10:00,42.86,42.86,42.78,42.82,50800.0,27.5812,27.5812,27.5297,27.5554,50800.0
2011-12-29 12:20:00,42.82,42.91,42.78,42.78,59500.0,27.5554,27.6134,27.5297,27.5297,59500.0
2011-12-29 12:30:00,42.8,42.81,42.73,42.75,58900.0,27.5426,27.549,27.4975,27.5104,58900.0
2011-12-29 12:40:00,42.75,42.76,42.71,42.75,88300.0,27.5104,27.5168,27.4846,27.5104,88300.0
2011-12-29 12:50:00,42.75,42.84,42.75,42.83,62800.0,27.5104,27.5683,27.5104,27.5619,62800.0
2011-12-29 13:00:00,42.83,42.88,42.78,42.83,50300.0,27.5619,27.594,27.5297,27.5619,50300.0
2011-12-29 13:10:00,42.85,42.88,42.74,42.77,105700.0,27.5747,27.594,27.504,27.5233,105700.0
2011-12-29 13:20:00,42.76,42.95,42.76,42.87,91700.0,27.5168,27.6391,27.5168,27.5876,91700.0
2011-12-29 13:30:00,42.88,42.91,42.82,42.87,37400.0,27.594,27.6134,27.5554,27.5876,37400.0
2011-12-29 13:40:00,42.87,42.91,42.75,42.82,34700.0,27.5876,27.6134,27.5104,27.5554,34700.0
2011-12-29 13:50:00,42.8,42.91,42.78,42.87,55400.0,27.5426,27.6134,27.5297,27.5876,55400.0
2011-12-29 14:00:00,42.89,42.94,42.84,42.93,45000.0,27.6005,27.6327,27.5683,27.6262,45000.0
2011-12-29 14:10:00,42.92,42.95,42.85,42.88,50800.0,27.6198,27.6391,27.5747,27.594,50800.0
2011-12-29 14:20:00,42.87,42.9,42.79,42.8,42300.0,27.5876,27.6069,27.5361,27.5426,42300.0
2011-12-29 14:30:00,42.81,42.82,42.75,42.82,82400.0,27.549,27.5554,27.5104,27.5554,82400.0
2011-12-29 14:40:00,42.81,42.82,42.7,42.73,84700.0,27.549,27.5554,27.4782,27.4975,84700.0
2011-12-29 14:50:00,42.74,42.74,42.59,42.6,124200.0,27.504,27.504,27.4074,27.4139,124200.0
2011-12-29 15:00:00,42.6,42.69,42.57,42.69,86900.0,27.4139,27.4718,27.3946,27.4718,86900.0
2011-12-29 15:10:00,42.67,42.79,42.67,42.77,73500.0,27.4589,27.5361,27.4589,27.5233,73500.0
2011-12-29 15:20:00,42.77,42.77,42.63,42.7,88200.0,27.5233,27.5233,27.4332,27.4782,88200.0
2011-12-29 15:30:00,42.7,42.74,42.66,42.72,85100.0,27.4782,27.504,27.4525,27.4911,85100.0
2011-12-29 15:40:00,42.72,42.82,42.68,42.68,146400.0,27.4911,27.5554,27.4653,27.4653,146400.0
2011-12-29 15:50:00,42.69,42.8,42.69,42.76,258200.0,27.4718,27.5426,27.4718,27.5168,258200.0
2011-12-30 09:30:00,42.59,42.75,42.48,42.6,241000.0,27.4074,27.5104,27.3366,27.4139,241000.0
2011-12-30 09:40:00,42.6,42.69,42.57,42.67,136900.0,27.4139,27.4718,27.3946,27.4589,136900.0
2011-12-30 09:50:00,42.66,42.69,42.55,42.63,145000.0,27.4525,27.4718,27.3817,27.4332,145000.0
2011-12-30 10:00:00,42.66,42.86,42.64,42.78,171400.0,27.4525,27.5812,27.4396,27.5297,171400.0
2011-12-30 10:10:00,42.79,42.93,42.77,42.9,142600.0,27.5361,27.6262,27.5233,27.6069,142600.0
2011-12-30 10:20:00,42.91,42.98,42.88,42.89,84400.0,27.6134,27.6584,27.594,27.6005,84400.0
2011-12-30 10:30:00,42.89,42.97,42.86,42.96,81100.0,27.6005,27.652,27.5812,27.6455,81100.0
2011-12-30 10:40:00,42.96,43.0,42.84,42.85,138200.0,27.6455,27.6713,27.5683,27.5747,138200.0
2011-12-30 10:50:00,42.84,42.89,42.77,42.78,139200.0,27.5683,27.6005,27.5233,27.5297,139200.0
2011-12-30 11:00:00,42.78,42.88,42.77,42.86,77100.0,27.5297,27.594,27.5233,27.5812,77100.0
2011-12-30 11:10:00,42.84,42.85,42.77,42.77,106000.0,27.5683,27.5747,27.5233,27.5233,106000.0
2011-12-30 11:20:00,42.77,42.78,42.71,42.74,74700.0,27.5233,27.5297,27.4846,27.504,74700.0
2011-12-30 11:30:00,42.74,42.85,42.73,42.82,39900.0,27.504,27.5747,27.4975,27.5554,39900.0
2011-12-30 11:40:00,42.81,42.88,42.79,42.85,42700.0,27.549,27.594,27.5361,27.5747,42700.0
2011-12-30 11:50:00,42.85,42.85,42.72,42.73,88100.0,27.5747,27.5747,27.4911,27.4975,88100.0
2011-12-30 12:00:00,42.73,42.79,42.72,42.79,32700.0,27.4975,27.5361,27.4911,27.5361,32700.0
2011-12-30 12:10:00,42.78,42.85,42.76,42.84,107900.0,27.5297,27.5747,27.5168,27.5683,107900.0
2011-12-30 12:20:00,42.84,42.9,42.82,42.86,107400.0,27.5683,27.6069,27.5554,27.5812,107400.0
2011-12-30 12:30:00,42.88,42.96,42.86,42.94,88900.0,27.594,27.6455,27.5812,27.6327,88900.0
2011-12-30 12:40:00,42.94,42.95,42.91,42.91,51600.0,27.6327,27.6391,27.6134,27.6134,51600.0
2011-12-30 12:50:00,42.92,42.95,42.85,42.85,67900.0,27.6198,27.6391,27.5747,27.5747,67900.0
2011-12-30 13:00:00,42.85,42.94,42.85,42.93,68400.0,27.5747,27.6327,27.5747,27.6262,68400.0
2011-12-30 13:10:00,42.92,42.97,42.92,42.94,48400.0,27.6198,27.652,27.6198,27.6327,48400.0
2011-12-30 13:20:00,42.96,42.96,42.9,42.91,51400.0,27.6455,27.6455,27.6069,27.6134,51400.0
2011-12-30 13:30:00,42.91,42.92,42.86,42.88,44100.0,27.6134,27.6198,27.5812,27.594,44100.0
2011-12-30 13:40:00,42.88,42.89,42.86,42.88,67200.0,27.594,27.6005,27.5812,27.594,67200.0
2011-12-30 13:50:00,42.88,42.89,42.86,42.87,49800.0,27.594,27.6005,27.5812,27.5876,49800.0
2011-12-30 14:00:00,42.87,42.92,42.86,42.9,73600.0,27.5876,27.6198,27.5812,27.6069,73600.0
2011-12-30 14:10:00,42.91,42.93,42.88,42.89,49500.0,27.6134,27.6262,27.594,27.6005,49500.0
2011-12-30 14:20:00,42.88,42.88,42.8,42.81,70600.0,27.594,27.594,27.5426,27.549,70600.0
2011-12-30 14:30:00,42.81,42.87,42.8,42.86,68100.0,27.549,27.5876,27.5426,27.5812,68100.0
2011-12-30 14:40:00,42.86,42.88,42.75,42.77,85900.0,27.5812,27.594,27.5104,27.5233,85900.0
2011-12-30 14:50:00,42.76,42.8,42.72,42.79,112400.0,27.5168,27.5426,27.4911,27.5361,112400.0
2011-12-30 15:00:00,42.78,42.84,42.74,42.76,103700.0,27.5297,27.5683,27.504,27.5168,103700.0
2011-12-30 15:10:00,42.76,42.83,42.75,42.77,95900.0,27.5168,27.5619,27.5104,27.5233,95900.0
2011-12-30 15:20:00,42.79,42.83,42.75,42.79,132800.0,27.5361,27.5619,27.5104,27.5361,132800.0
2011-12-30 15:30:00,42.79,42.9,42.75,42.9,222300.0,27.5361,27.6069,27.5104,27.6069,222300.0
2011-12-30 15:40:00,42.89,42.97,42.84,42.84,205600.0,27.6005,27.652,27.5683,27.5683,205600.0
2011-12-30 15:50:00,42.84,42.84,42.72,42.72,465100.0,27.5683,27.5683,27.4911,27.4911,465100.0
2012-01-03 09:30:00,43.69,44.1,43.5,44.1,729700.0,28.1153,28.3791,27.993,28.3791,729700.0
2012-01-03 09:40:00,44.1,44.2,43.93,44.05,615400.0,28.3791,28.4435,28.2697,28.347,615400.0
2012-01-03 09:50:00,44.06,44.18,44.06,44.15,263900.0,28.3534,28.4306,28.3534,28.4113,263900.0
2012-01-03 10:00:00,44.15,44.28,44.09,44.28,316300.0,28.4113,28.495,28.3727,28.495,316300.0
2012-01-03 10:10:00,44.28,44.37,44.26,44.33,285700.0,28.495,28.5529,28.4821,28.5271,285700.0
2012-01-03 10:20:00,44.33,44.43,44.23,44.26,286000.0,28.5271,28.5915,28.4628,28.4821,286000.0
2012-01-03 10:30:00,44.26,44.35,44.25,44.25,177900.0,28.4821,28.54,28.4757,28.4757,177900.0
2012-01-03 10:40:00,44.26,44.39,44.26,44.38,176100.0,28.4821,28.5658,28.4821,28.5593,176100.0
2012-01-03 10:50:00,44.38,44.44,44.32,44.38,211600.0,28.5593,28.5979,28.5207,28.5593,211600.0
2012-01-03 11:00:00,44.39,44.4,44.34,44.36,152000.0,28.5658,28.5722,28.5336,28.5465,152000.0
2012-01-03 11:10:00,44.36,44.44,44.33,44.34,168800.0,28.5465,28.5979,28.5271,28.5336,168800.0
2012-01-03 11:20:00,44.34,44.39,44.33,44.38,94100.0,28.5336,28.5658,28.5271,28.5593,94100.0
2012-01-03 11:30:00,44.37,44.42,44.33,44.39,151700.0,28.5529,28.5851,28.5271,28.5658,151700.0
2012-01-03 11:40:00,44.38,44.38,44.24,44.25,261200.0,28.5593,28.5593,28.4692,28.4757,261200.0
2012-01-03 11:50:00,44.26,44.33,44.25,44.25,168100.0,28.4821,28.5271,28.4757,28.4757,168100.0
2012-01-03 12:00:00,44.25,44.33,44.24,44.3,122600.0,28.4757,28.5271,28.4692,28.5078,122600.0
2012-01-03 12:10:00,44.29,44.3,44.1,44.18,161800.0,28.5014,28.5078,28.3791,28.4306,161800.0
2012-01-03 12:20:00,44.17,44.23,44.17,44.21,104400.0,28.4242,28.4628,28.4242,28.4499,104400.0
2012-01-03 12:30:00,44.2,44.2,44.04,44.04,131500.0,28.4435,28.4435,28.3405,28.3405,131500.0
2012-01-03 12:40:00,44.05,44.09,44.0,44.01,194700.0,28.347,28.3727,28.3148,28.3212,194700.0
2012-01-03 12:50:00,44.01,44.09,43.97,44.0,215700.0,28.3212,28.3727,28.2955,28.3148,215700.0
2012-01-03 13:00:00,43.99,44.0,43.7,43.74,337800.0,28.3083,28.3148,28.1217,28.1475,337800.0
2012-01-03 13:10:00,43.74,43.81,43.68,43.8,206500.0,28.1475,28.1925,28.1089,28.1861,206500.0
2012-01-03 13:20:00,43.8,43.84,43.78,43.83,140800.0,28.1861,28.2118,28.1732,28.2054,140800.0
2012-01-03 13:30:00,43.82,43.82,43.74,43.76,141600.0,28.199,28.199,28.1475,28.1603,141600.0
2012-01-03 13:40:00,43.77,43.88,43.74,43.86,213900.0,28.1668,28.2376,28.1475,28.2247,213900.0
2012-01-03 13:50:00,43.88,43.97,43.86,43.9,217600.0,28.2376,28.2955,28.2247,28.2504,217600.0
2012-01-03 14:00:00,43.9,44.22,43.88,44.17,265600.0,28.2504,28.4564,28.2376,28.4242,265600.0
2012-01-03 14:10:00,44.17,44.17,44.07,44.13,117000.0,28.4242,28.4242,28.3598,28.3984,117000.0
2012-01-03 14:20:00,44.13,44.29,44.12,44.29,243700.0,28.3984,28.5014,28.392,28.5014,243700.0
2012-01-03 14:30:00,44.28,44.48,44.27,44.35,370000.0,28.495,28.6237,28.4885,28.54,370000.0
2012-01-03 14:40:00,44.36,44.47,44.32,44.46,242400.0,28.5465,28.6172,28.5207,28.6108,242400.0
2012-01-03 14:50:00,44.46,44.66,44.43,44.63,414000.0,28.6108,28.7395,28.5915,28.7202,414000.0
2012-01-03 15:00:00,44.63,44.66,44.4,44.56,339600.0,28.7202,28.7395,28.5722,28.6752,339600.0
2012-01-03 15:10:00,44.55,44.56,44.45,44.54,252800.0,28.6687,28.6752,28.6044,28.6623,252800.0
2012-01-03 15:20:00,44.54,44.54,44.36,44.42,203600.0,28.6623,28.6623,28.5465,28.5851,203600.0
2012-01-03 15:30:00,44.43,44.51,44.38,44.5,244100.0,28.5915,28.643,28.5593,28.6365,244100.0
2012-01-03 15:40:00,44.5,44.66,44.49,44.63,530100.0,28.6365,28.7395,28.6301,28.7202,530100.0
2012-01-03 15:50:00,44.64,44.64,44.43,44.49,560200.0,28.7266,28.7266,28.5915,28.6301,560200.0
2012-01-04 09:30:00,44.14,44.14,43.77,43.9,365800.0,28.4049,28.4049,28.1668,28.2504,365800.0
2012-01-04 09:40:00,43.9,44.14,43.85,44.13,386300.0,28.2504,28.4049,28.2183,28.3984,386300.0
2012-01-04 09:50:00,44.13,44.13,43.9,44.08,224200.0,28.3984,28.3984,28.2504,28.3663,224200.0
2012-01-04 10:00:00,44.05,44.18,43.91,44.01,240200.0,28.347,28.4306,28.2569,28.3212,240200.0
2012-01-04 10:10:00,44.01,44.02,43.78,43.93,249500.0,28.3212,28.3277,28.1732,28.2697,249500.0
2012-01-04 10:20:00,43.93,43.98,43.87,43.89,132100.0,28.2697,28.3019,28.2311,28.244,132100.0
2012-01-04 10:30:00,43.89,43.89,43.63,43.66,261000.0,28.244,28.244,28.0767,28.096,261000.0
2012-01-04 10:40:00,43.66,43.79,43.64,43.79,112600.0,28.096,28.1796,28.0831,28.1796,112600.0
2012-01-04 10:50:00,43.79,43.95,43.79,43.9,132300.0,28.1796,28.2826,28.1796,28.2504,132300.0
2012-01-04 11:00:00,43.9,44.03,43.89,43.99,135400.0,28.2504,28.3341,28.244,28.3083,135400.0
2012-01-04 11:10:00,44.0,44.2,43.98,44.17,197100.0,28.3148,28.4435,28.3019,28.4242,197100.0
2012-01-04 11:20:00,44.17,44.24,44.04,44.08,225100.0,28.4242,28.4692,28.3405,28.3663,225100.0
2012-01-04 11:30:00,44.08,44.12,44.0,44.1,147300.0,28.3663,28.392,28.3148,28.3791,147300.0
2012-01-04 11:40:00,44.1,44.11,44.01,44.02,117200.0,28.3791,28.3856,28.3212,28.3277,117200.0
2012-01-04 11:50:00,44.03,44.03,43.9,43.95,128800.0,28.3341,28.3341,28.2504,28.2826,128800.0
2012-01-04 12:00:00,43.96,44.05,43.95,44.04,374300.0,28.289,28.347,28.2826,28.3405,374300.0
2012-01-04 12:10:00,44.05,44.16,43.99,44.12,155000.0,28.347,28.4177,28.3083,28.392,155000.0
2012-01-04 12:20:00,44.11,44.15,44.05,44.09,93000.0,28.3856,28.4113,28.347,28.3727,93000.0
2012-01-04 12:30:00,44.09,44.14,44.03,44.05,109600.0,28.3727,28.4049,28.3341,28.347,109600.0
2012-01-04 12:40:00,44.05,44.13,44.03,44.05,127700.0,28.347,28.3984,28.3341,28.347,127700.0
2012-01-04 12:50:00,44.05,44.15,44.04,44.1,118000.0,28.347,28.4113,28.3405,28.3791,118000.0
2012-01-04 13:00:00,44.1,44.1,44.01,44.02,74900.0,28.3791,28.3791,28.3212,28.3277,74900.0
2012-01-04 13:10:00,44.03,44.09,43.95,44.0,82400.0,28.3341,28.3727,28.2826,28.3148,82400.0
2012-01-04 13:20:00,43.99,44.02,43.95,43.97,67800.0,28.3083,28.3277,28.2826,28.2955,67800.0
2012-01-04 13:30:00,43.97,43.98,43.92,43.94,88100.0,28.2955,28.3019,28.2633,28.2762,88100.0
2012-01-04 13:40:00,43.94,43.98,43.9,43.96,163600.0,28.2762,28.3019,28.2504,28.289,163600.0
2012-01-04 13:50:00,43.96,44.06,43.96,43.99,98200.0,28.289,28.3534,28.289,28.3083,98200.0
2012-01-04 14:00:00,43.98,44.0,43.92,44.0,68600.0,28.3019,28.3148,28.2633,28.3148,68600.0
2012-01-04 14:10:00,44.0,44.02,43.94,44.0,66600.0,28.3148,28.3277,28.2762,28.3148,66600.0
2012-01-04 14:20:00,43.99,44.02,43.95,43.98,59600.0,28.3083,28.3277,28.2826,28.3019,59600.0
2012-01-04 14:30:00,43.98,44.03,43.97,43.99,75400.0,28.3019,28.3341,28.2955,28.3083,75400.0
2012-01-04 14:40:00,44.0,44.01,43.93,43.96,111500.0,28.3148,28.3212,28.2697,28.289,111500.0
2012-01-04 14:50:00,43.95,44.01,43.94,43.99,66800.0,28.2826,28.3212,28.2762,28.3083,66800.0
2012-01-04 15:00:00,43.98,43.99,43.85,43.86,134400.0,28.3019,28.3083,28.2183,28.2247,134400.0
2012-01-04 15:10:00,43.86,43.89,43.75,43.79,167800.0,28.2247,28.244,28.1539,28.1796,167800.0
2012-01-04 15:20:00,43.78,43.83,43.76,43.81,87600.0,28.1732,28.2054,28.1603,28.1925,87600.0
2012-01-04 15:30:00,43.81,43.85,43.77,43.82,138800.0,28.1925,28.2183,28.1668,28.199,138800.0
2012-01-04 15:40:00,43.82,43.83,43.75,43.76,225800.0,28.199,28.2054,28.1539,28.1603,225800.0
2012-01-04 15:50:00,43.76,43.77,43.73,43.74,410500.0,28.1603,28.1668,28.141,28.1475,410500.0
2012-01-05 09:30:00,43.36,43.71,43.36,43.54,373000.0,27.9029,28.1282,27.9029,28.0188,373000.0
2012-01-05 09:40:00,43.53,43.55,43.29,43.36,490500.0,28.0123,28.0252,27.8579,27.9029,490500.0
2012-01-05 09:50:00,43.37,43.46,43.32,43.39,196400.0,27.9094,27.9673,27.8772,27.9222,196400.0
2012-01-05 10:00:00,43.38,43.53,43.27,43.31,261700.0,27.9158,28.0123,27.845,27.8708,261700.0
2012-01-05 10:10:00,43.31,43.4,43.17,43.35,252300.0,27.8708,27.9287,27.7807,27.8965,252300.0
2012-01-05 10:20:00,43.37,43.37,43.22,43.25,223700.0,27.9094,27.9094,27.8128,27.8321,223700.0
2012-01-05 10:30:00,43.25,43.25,43.1,43.13,181600.0,27.8321,27.8321,27.7356,27.7549,181600.0
2012-01-05 10:40:00,43.14,43.2,43.05,43.06,153200.0,27.7614,27.8,27.7034,27.7099,153200.0
2012-01-05 10:50:00,43.06,43.15,43.03,43.07,167800.0,27.7099,27.7678,27.6906,27.7163,167800.0
2012-01-05 11:00:00,43.06,43.07,42.96,42.96,336400.0,27.7099,27.7163,27.6455,27.6455,336400.0
2012-01-05 11:10:00,42.96,43.0,42.9,42.9,177700.0,27.6455,27.6713,27.6069,27.6069,177700.0
2012-01-05 11:20:00,42.9,43.03,42.83,43.0,481800.0,27.6069,27.6906,27.5619,27.6713,481800.0
2012-01-05 11:30:00,42.99,43.12,42.99,43.12,244400.0,27.6648,27.7485,27.6648,27.7485,244400.0
2012-01-05 11:40:00,43.12,43.21,43.1,43.15,168500.0,27.7485,27.8064,27.7356,27.7678,168500.0
2012-01-05 11:50:00,43.15,43.16,43.0,43.01,100900.0,27.7678,27.7742,27.6713,27.6777,100900.0
2012-01-05 12:00:00,43.01,43.1,42.98,43.1,163200.0,27.6777,27.7356,27.6584,27.7356,163200.0
2012-01-05 12:10:00,43.09,43.13,42.98,43.01,217300.0,27.7292,27.7549,27.6584,27.6777,217300.0
2012-01-05 12:20:00,43.0,43.0,42.9,42.91,212000.0,27.6713,27.6713,27.6069,27.6134,212000.0
2012-01-05 12:30:00,42.92,42.94,42.84,42.84,239000.0,27.6198,27.6327,27.5683,27.5683,239000.0
2012-01-05 12:40:00,42.84,43.02,42.83,43.02,184400.0,27.5683,27.6841,27.5619,27.6841,184400.0
2012-01-05 12:50:00,43.02,43.19,43.02,43.18,114000.0,27.6841,27.7935,27.6841,27.7871,114000.0
2012-01-05 13:00:00,43.17,43.26,43.11,43.25,141800.0,27.7807,27.8386,27.7421,27.8321,141800.0
2012-01-05 13:10:00,43.25,43.26,43.2,43.21,147300.0,27.8321,27.8386,27.8,27.8064,147300.0
2012-01-05 13:20:00,43.21,43.3,43.15,43.29,349600.0,27.8064,27.8643,27.7678,27.8579,349600.0
2012-01-05 13:30:00,43.3,43.36,43.26,43.35,127000.0,27.8643,27.9029,27.8386,27.8965,127000.0
2012-01-05 13:40:00,43.35,43.46,43.34,43.44,178000.0,27.8965,27.9673,27.8901,27.9544,178000.0
2012-01-05 13:50:00,43.43,43.49,43.41,43.41,115500.0,27.948,27.9866,27.9351,27.9351,115500.0
2012-01-05 14:00:00,43.42,43.45,43.36,43.42,152900.0,27.9415,27.9608,27.9029,27.9415,152900.0
2012-01-05 14:10:00,43.42,43.44,43.13,43.13,251100.0,27.9415,27.9544,27.7549,27.7549,251100.0
2012-01-05 14:20:00,43.13,43.2,43.12,43.14,129300.0,27.7549,27.8,27.7485,27.7614,129300.0
2012-01-05 14:30:00,43.14,43.25,43.13,43.21,106700.0,27.7614,27.8321,27.7549,27.8064,106700.0
2012-01-05 14:40:00,43.21,43.26,43.14,43.25,121100.0,27.8064,27.8386,27.7614,27.8321,121100.0
2012-01-05 14:50:00,43.24,43.3,43.2,43.21,124300.0,27.8257,27.8643,27.8,27.8064,124300.0
2012-01-05 15:00:00,43.21,43.29,43.16,43.27,130200.0,27.8064,27.8579,27.7742,27.845,130200.0
2012-01-05 15:10:00,43.27,43.27,43.12,43.2,228200.0,27.845,27.845,27.7485,27.8,228200.0
2012-01-05 15:20:00,43.2,43.24,43.08,43.09,201800.0,27.8,27.8257,27.7227,27.7292,201800.0
2012-01-05 15:30:00,43.09,43.18,43.06,43.15,231200.0,27.7292,27.7871,27.7099,27.7678,231200.0
2012-01-05 15:40:00,43.15,43.22,43.12,43.14,345400.0,27.7678,27.8128,27.7485,27.7614,345400.0
2012-01-05 15:50:00,43.14,43.15,43.07,43.1,730900.0,27.7614,27.7678,27.7163,27.7356,730900.0
2012-01-06 09:30:00,43.12,43.2,42.54,42.55,573200.0,27.7485,27.8,27.3752,27.3817,573200.0
2012-01-06 09:40:00,42.57,42.83,42.19,42.66,1046100.0,27.3946,27.5619,27.15,27.4525,1046100.0
2012-01-06 09:50:00,42.65,42.65,42.16,42.17,561000.0,27.446,27.446,27.1307,27.1371,561000.0
2012-01-06 10:00:00,42.18,42.27,42.07,42.18,433600.0,27.1436,27.2015,27.0728,27.1436,433600.0
2012-01-06 10:10:00,42.18,42.18,42.06,42.15,332400.0,27.1436,27.1436,27.0664,27.1243,332400.0
2012-01-06 10:20:00,42.15,42.35,42.14,42.24,308500.0,27.1243,27.253,27.1178,27.1822,308500.0
2012-01-06 10:30:00,42.25,42.26,41.85,41.94,678800.0,27.1886,27.1951,26.9312,26.9891,678800.0
2012-01-06 10:40:00,41.94,42.09,41.88,42.09,440200.0,26.9891,27.0857,26.9505,27.0857,440200.0
2012-01-06 10:50:00,42.08,42.2,42.07,42.1,260700.0,27.0792,27.1565,27.0728,27.0921,260700.0
2012-01-06 11:00:00,42.1,42.25,42.05,42.15,260600.0,27.0921,27.1886,27.0599,27.1243,260600.0
2012-01-06 11:10:00,42.16,42.21,42.11,42.17,178300.0,27.1307,27.1629,27.0985,27.1371,178300.0
2012-01-06 11:20:00,42.15,42.16,41.83,41.93,461200.0,27.1243,27.1307,26.9184,26.9827,461200.0
2012-01-06 11:30:00,41.94,42.15,41.92,42.15,197000.0,26.9891,27.1243,26.9763,27.1243,197000.0
2012-01-06 11:40:00,42.14,42.16,42.07,42.15,170200.0,27.1178,27.1307,27.0728,27.1243,170200.0
2012-01-06 11:50:00,42.15,42.23,42.12,42.18,239600.0,27.1243,27.1758,27.105,27.1436,239600.0
2012-01-06 12:00:00,42.19,42.21,42.05,42.08,126200.0,27.15,27.1629,27.0599,27.0792,126200.0
2012-01-06 12:10:00,42.08,42.08,41.91,42.0,263000.0,27.0792,27.0792,26.9698,27.0277,263000.0
2012-01-06 12:20:00,42.0,42.07,41.95,42.0,134500.0,27.0277,27.0728,26.9956,27.0277,134500.0
2012-01-06 12:30:00,42.01,42.11,41.97,41.98,142900.0,27.0342,27.0985,27.0084,27.0149,142900.0
2012-01-06 12:40:00,41.98,41.99,41.8,41.9,439100.0,27.0149,27.0213,26.899,26.9634,439100.0
2012-01-06 12:50:00,41.9,41.98,41.83,41.93,309800.0,26.9634,27.0149,26.9184,26.9827,309800.0
2012-01-06 13:00:00,41.94,42.0,41.91,41.91,110800.0,26.9891,27.0277,26.9698,26.9698,110800.0
2012-01-06 13:10:00,41.91,41.92,41.83,41.88,111700.0,26.9698,26.9763,26.9184,26.9505,111700.0
2012-01-06 13:20:00,41.87,41.92,41.85,41.87,80500.0,26.9441,26.9763,26.9312,26.9441,80500.0
2012-01-06 13:30:00,41.86,41.89,41.77,41.86,191000.0,26.9377,26.957,26.8797,26.9377,191000.0
2012-01-06 13:40:00,41.86,41.9,41.77,41.84,118400.0,26.9377,26.9634,26.8797,26.9248,118400.0
2012-01-06 13:50:00,41.84,41.99,41.83,41.94,137600.0,26.9248,27.0213,26.9184,26.9891,137600.0
2012-01-06 14:00:00,41.94,41.97,41.86,41.91,129200.0,26.9891,27.0084,26.9377,26.9698,129200.0
2012-01-06 14:10:00,41.91,41.98,41.87,41.91,92500.0,26.9698,27.0149,26.9441,26.9698,92500.0
2012-01-06 14:20:00,41.91,42.09,41.91,42.09,386500.0,26.9698,27.0857,26.9698,27.0857,386500.0
2012-01-06 14:30:00,42.09,42.18,42.07,42.17,142300.0,27.0857,27.1436,27.0728,27.1371,142300.0
2012-01-06 14:40:00,42.18,42.19,42.09,42.14,114100.0,27.1436,27.15,27.0857,27.1178,114100.0
2012-01-06 14:50:00,42.14,42.19,42.09,42.16,170600.0,27.1178,27.15,27.0857,27.1307,170600.0
2012-01-06 15:00:00,42.16,42.22,42.14,42.17,202400.0,27.1307,27.1693,27.1178,27.1371,202400.0
2012-01-06 15:10:00,42.17,42.23,42.16,42.18,217600.0,27.1371,27.1758,27.1307,27.1436,217600.0
2012-01-06 15:20:00,42.17,42.35,42.17,42.27,263200.0,27.1371,27.253,27.1371,27.2015,263200.0
2012-01-06 15:30:00,42.27,42.28,42.18,42.25,268900.0,27.2015,27.2079,27.1436,27.1886,268900.0
2012-01-06 15:40:00,42.26,42.31,42.02,42.02,423400.0,27.1951,27.2272,27.0406,27.0406,423400.0
2012-01-06 15:50:00,42.03,42.19,42.03,42.16,899600.0,27.0471,27.15,27.0471,27.1307,899600.0
2012-01-09 09:30:00,42.74,42.78,42.47,42.62,711100.0,27.504,27.5297,27.3302,27.4267,711100.0
2012-01-09 09:40:00,42.61,42.62,42.33,42.6,449600.0,27.4203,27.4267,27.2401,27.4139,449600.0
2012-01-09 09:50:00,42.59,42.78,42.51,42.57,404400.0,27.4074,27.5297,27.3559,27.3946,404400.0
2012-01-09 10:00:00,42.57,42.59,42.3,42.58,220200.0,27.3946,27.4074,27.2208,27.401,220200.0
2012-01-09 10:10:00,42.58,42.7,42.52,42.63,231300.0,27.401,27.4782,27.3624,27.4332,231300.0
2012-01-09 10:20:00,42.63,42.68,42.42,42.61,268600.0,27.4332,27.4653,27.298,27.4203,268600.0
2012-01-09 10:30:00,42.62,42.68,42.55,42.58,165100.0,27.4267,27.4653,27.3817,27.401,165100.0
2012-01-09 10:40:00,42.59,42.6,42.31,42.32,157600.0,27.4074,27.4139,27.2272,27.2337,157600.0
2012-01-09 10:50:00,42.33,42.54,42.29,42.44,265100.0,27.2401,27.3752,27.2144,27.3109,265100.0
2012-01-09 11:00:00,42.42,42.45,42.33,42.38,174600.0,27.298,27.3173,27.2401,27.2723,174600.0
2012-01-09 11:10:00,42.37,42.41,42.21,42.23,172500.0,27.2659,27.2916,27.1629,27.1758,172500.0
2012-01-09 11:20:00,42.23,42.45,42.18,42.39,193700.0,27.1758,27.3173,27.1436,27.2787,193700.0
2012-01-09 11:30:00,42.4,42.48,42.27,42.41,100800.0,27.2852,27.3366,27.2015,27.2916,100800.0
2012-01-09 11:40:00,42.4,42.52,42.32,42.43,120200.0,27.2852,27.3624,27.2337,27.3045,120200.0
2012-01-09 11:50:00,42.43,42.47,42.3,42.33,103400.0,27.3045,27.3302,27.2208,27.2401,103400.0
2012-01-09 12:00:00,42.35,42.36,42.25,42.28,94900.0,27.253,27.2594,27.1886,27.2079,94900.0
2012-01-09 12:10:00,42.28,42.38,42.28,42.28,75300.0,27.2079,27.2723,27.2079,27.2079,75300.0
2012-01-09 12:20:00,42.29,42.41,42.26,42.39,70200.0,27.2144,27.2916,27.1951,27.2787,70200.0
2012-01-09 12:30:00,42.39,42.45,42.33,42.36,88200.0,27.2787,27.3173,27.2401,27.2594,88200.0
2012-01-09 12:40:00,42.36,42.37,42.25,42.27,131500.0,27.2594,27.2659,27.1886,27.2015,131500.0
2012-01-09 12:50:00,42.27,42.28,42.17,42.18,123200.0,27.2015,27.2079,27.1371,27.1436,123200.0
2012-01-09 13:00:00,42.17,42.29,42.17,42.22,98900.0,27.1371,27.2144,27.1371,27.1693,98900.0
2012-01-09 13:10:00,42.22,42.28,42.18,42.22,114800.0,27.1693,27.2079,27.1436,27.1693,114800.0
2012-01-09 13:20:00,42.22,42.3,42.22,42.29,68700.0,27.1693,27.2208,27.1693,27.2144,68700.0
2012-01-09 13:30:00,42.29,42.3,42.19,42.28,87400.0,27.2144,27.2208,27.15,27.2079,87400.0
2012-01-09 13:40:00,42.28,42.36,42.22,42.34,166700.0,27.2079,27.2594,27.1693,27.2465,166700.0
2012-01-09 13:50:00,42.33,42.44,42.32,42.41,112100.0,27.2401,27.3109,27.2337,27.2916,112100.0
2012-01-09 14:00:00,42.41,42.54,42.4,42.51,158900.0,27.2916,27.3752,27.2852,27.3559,158900.0
2012-01-09 14:10:00,42.5,42.56,42.46,42.54,104500.0,27.3495,27.3881,27.3238,27.3752,104500.0
2012-01-09 14:20:00,42.55,42.56,42.45,42.48,82900.0,27.3817,27.3881,27.3173,27.3366,82900.0
2012-01-09 14:30:00,42.48,42.57,42.44,42.46,98700.0,27.3366,27.3946,27.3109,27.3238,98700.0
2012-01-09 14:40:00,42.45,42.49,42.35,42.41,107000.0,27.3173,27.3431,27.253,27.2916,107000.0
2012-01-09 14:50:00,42.41,42.45,42.35,42.36,56100.0,27.2916,27.3173,27.253,27.2594,56100.0
2012-01-09 15:00:00,42.36,42.47,42.3,42.37,114000.0,27.2594,27.3302,27.2208,27.2659,114000.0
2012-01-09 15:10:00,42.37,42.38,42.3,42.32,78700.0,27.2659,27.2723,27.2208,27.2337,78700.0
2012-01-09 15:20:00,42.33,42.37,42.27,42.29,95400.0,27.2401,27.2659,27.2015,27.2144,95400.0
2012-01-09 15:30:00,42.29,42.3,42.22,42.29,140800.0,27.2144,27.2208,27.1693,27.2144,140800.0
2012-01-09 15:40:00,42.3,42.35,42.22,42.22,186100.0,27.2208,27.253,27.1693,27.1693,186100.0
2012-01-09 15:50:00,42.22,42.26,42.16,42.23,517200.0,27.1693,27.1951,27.1307,27.1758,517200.0
2012-01-10 09:30:00,43.24,43.53,43.1,43.32,861800.0,27.8257,28.0123,27.7356,27.8772,861800.0
2012-01-10 09:40:00,43.32,43.4,43.2,43.37,495100.0,27.8772,27.9287,27.8,27.9094,495100.0
2012-01-10 09:50:00,43.36,43.37,42.99,43.16,472800.0,27.9029,27.9094,27.6648,27.7742,472800.0
2012-01-10 10:00:00,43.17,43.4,43.17,43.26,329200.0,27.7807,27.9287,27.7807,27.8386,329200.0
2012-01-10 10:10:00,43.26,43.39,43.21,43.36,261600.0,27.8386,27.9222,27.8064,27.9029,261600.0
2012-01-10 10:20:00,43.37,43.39,43.3,43.37,188600.0,27.9094,27.9222,27.8643,27.9094,188600.0
2012-01-10 10:30:00,43.37,43.5,43.34,43.44,435600.0,27.9094,27.993,27.8901,27.9544,435600.0
2012-01-10 10:40:00,43.44,43.5,43.37,43.5,245800.0,27.9544,27.993,27.9094,27.993,245800.0
2012-01-10 10:50:00,43.5,43.82,43.46,43.8,741500.0,27.993,28.199,27.9673,28.1861,741500.0
2012-01-10 11:00:00,43.8,43.82,43.54,43.65,414900.0,28.1861,28.199,28.0188,28.0896,414900.0
2012-01-10 11:10:00,43.65,43.7,43.58,43.6,170900.0,28.0896,28.1217,28.0445,28.0574,170900.0
2012-01-10 11:20:00,43.59,43.66,43.52,43.62,201600.0,28.0509,28.096,28.0059,28.0702,201600.0
2012-01-10 11:30:00,43.62,43.72,43.58,43.61,249900.0,28.0702,28.1346,28.0445,28.0638,249900.0
2012-01-10 11:40:00,43.62,43.65,43.55,43.56,109100.0,28.0702,28.0896,28.0252,28.0316,109100.0
2012-01-10 11:50:00,43.57,43.7,43.56,43.68,131000.0,28.0381,28.1217,28.0316,28.1089,131000.0
2012-01-10 12:00:00,43.67,43.69,43.6,43.66,171100.0,28.1024,28.1153,28.0574,28.096,171100.0
2012-01-10 12:10:00,43.66,43.67,43.55,43.58,88000.0,28.096,28.1024,28.0252,28.0445,88000.0
2012-01-10 12:20:00,43.57,43.58,43.4,43.48,253400.0,28.0381,28.0445,27.9287,27.9802,253400.0
2012-01-10 12:30:00,43.48,43.5,43.44,43.46,185600.0,27.9802,27.993,27.9544,27.9673,185600.0
2012-01-10 12:40:00,43.45,43.47,43.33,43.38,158800.0,27.9608,27.9737,27.8836,27.9158,158800.0
2012-01-10 12:50:00,43.38,43.48,43.34,43.47,92600.0,27.9158,27.9802,27.8901,27.9737,92600.0
2012-01-10 13:00:00,43.46,43.48,43.38,43.39,98100.0,27.9673,27.9802,27.9158,27.9222,98100.0
2012-01-10 13:10:00,43.39,43.47,43.32,43.47,128000.0,27.9222,27.9737,27.8772,27.9737,128000.0
2012-01-10 13:20:00,43.45,43.47,43.36,43.42,69100.0,27.9608,27.9737,27.9029,27.9415,69100.0
2012-01-10 13:30:00,43.41,43.55,43.38,43.52,133400.0,27.9351,28.0252,27.9158,28.0059,133400.0
2012-01-10 13:40:00,43.52,43.55,43.42,43.46,74600.0,28.0059,28.0252,27.9415,27.9673,74600.0
2012-01-10 13:50:00,43.44,43.56,43.44,43.5,113300.0,27.9544,28.0316,27.9544,27.993,113300.0
2012-01-10 14:00:00,43.49,43.54,43.44,43.54,99600.0,27.9866,28.0188,27.9544,28.0188,99600.0
2012-01-10 14:10:00,43.53,43.63,43.49,43.61,114800.0,28.0123,28.0767,27.9866,28.0638,114800.0
2012-01-10 14:20:00,43.6,43.66,43.57,43.63,83700.0,28.0574,28.096,28.0381,28.0767,83700.0
2012-01-10 14:30:00,43.63,43.68,43.62,43.66,123200.0,28.0767,28.1089,28.0702,28.096,123200.0
2012-01-10 14:40:00,43.65,43.74,43.65,43.72,117700.0,28.0896,28.1475,28.0896,28.1346,117700.0
2012-01-10 14:50:00,43.72,43.78,43.65,43.74,118900.0,28.1346,28.1732,28.0896,28.1475,118900.0
2012-01-10 15:00:00,43.74,43.75,43.66,43.7,103200.0,28.1475,28.1539,28.096,28.1217,103200.0
2012-01-10 15:10:00,43.71,43.78,43.68,43.69,139000.0,28.1282,28.1732,28.1089,28.1153,139000.0
2012-01-10 15:20:00,43.7,43.72,43.64,43.7,140900.0,28.1217,28.1346,28.0831,28.1217,140900.0
2012-01-10 15:30:00,43.71,43.74,43.6,43.62,222600.0,28.1282,28.1475,28.0574,28.0702,222600.0
2012-01-10 15:40:00,43.62,43.78,43.61,43.71,377500.0,28.0702,28.1732,28.0638,28.1282,377500.0
2012-01-10 15:50:00,43.71,43.81,43.71,43.78,884400.0,28.1282,28.1925,28.1282,28.1732,884400.0
2012-01-11 09:30:00,43.7,44.18,43.46,44.03,515400.0,28.1217,28.4306,27.9673,28.3341,515400.0
2012-01-11 09:40:00,44.04,44.29,44.03,44.22,397100.0,28.3405,28.5014,28.3341,28.4564,397100.0
2012-01-11 09:50:00,44.22,44.34,44.11,44.14,308800.0,28.4564,28.5336,28.3856,28.4049,308800.0
2012-01-11 10:00:00,44.14,44.44,44.13,44.39,465300.0,28.4049,28.5979,28.3984,28.5658,465300.0
2012-01-11 10:10:00,44.39,44.48,44.26,44.48,286900.0,28.5658,28.6237,28.4821,28.6237,286900.0
2012-01-11 10:20:00,44.47,44.5,44.38,44.44,428400.0,28.6172,28.6365,28.5593,28.5979,428400.0
2012-01-11 10:30:00,44.45,44.54,44.44,44.54,263300.0,28.6044,28.6623,28.5979,28.6623,263300.0
2012-01-11 10:40:00,44.54,44.58,44.5,44.58,211300.0,28.6623,28.688,28.6365,28.688,211300.0
2012-01-11 10:50:00,44.59,44.6,44.48,44.54,166900.0,28.6945,28.7009,28.6237,28.6623,166900.0
2012-01-11 11:00:00,44.54,44.67,44.49,44.52,256100.0,28.6623,28.7459,28.6301,28.6494,256100.0
2012-01-11 11:10:00,44.5,44.52,44.38,44.4,176400.0,28.6365,28.6494,28.5593,28.5722,176400.0
2012-01-11 11:20:00,44.4,44.46,44.28,44.32,135200.0,28.5722,28.6108,28.495,28.5207,135200.0
2012-01-11 11:30:00,44.32,44.47,44.31,44.46,101900.0,28.5207,28.6172,28.5143,28.6108,101900.0
2012-01-11 11:40:00,44.47,44.66,44.47,44.61,237500.0,28.6172,28.7395,28.6172,28.7073,237500.0
2012-01-11 11:50:00,44.61,44.67,44.56,44.67,138200.0,28.7073,28.7459,28.6752,28.7459,138200.0
2012-01-11 12:00:00,44.67,44.75,44.62,44.73,247400.0,28.7459,28.7974,28.7138,28.7846,247400.0
2012-01-11 12:10:00,44.74,44.8,44.72,44.79,182800.0,28.791,28.8296,28.7781,28.8232,182800.0
2012-01-11 12:20:00,44.79,44.79,44.7,44.75,82700.0,28.8232,28.8232,28.7652,28.7974,82700.0
2012-01-11 12:30:00,44.75,44.82,44.75,44.8,159400.0,28.7974,28.8425,28.7974,28.8296,159400.0
2012-01-11 12:40:00,44.79,44.8,44.68,44.69,130000.0,28.8232,28.8296,28.7524,28.7588,130000.0
2012-01-11 12:50:00,44.69,44.79,44.69,44.75,115800.0,28.7588,28.8232,28.7588,28.7974,115800.0
2012-01-11 13:00:00,44.75,44.83,44.71,44.83,273700.0,28.7974,28.8489,28.7717,28.8489,273700.0
2012-01-11 13:10:00,44.83,44.88,44.82,44.87,167500.0,28.8489,28.8811,28.8425,28.8746,167500.0
2012-01-11 13:20:00,44.88,44.95,44.85,44.92,167100.0,28.8811,28.9261,28.8618,28.9068,167100.0
2012-01-11 13:30:00,44.91,44.92,44.88,44.9,205500.0,28.9004,28.9068,28.8811,28.894,205500.0
2012-01-11 13:40:00,44.89,44.91,44.82,44.83,134900.0,28.8875,28.9004,28.8425,28.8489,134900.0
2012-01-11 13:50:00,44.84,44.85,44.73,44.73,138400.0,28.8553,28.8618,28.7846,28.7846,138400.0
2012-01-11 14:00:00,44.74,44.84,44.71,44.81,131800.0,28.791,28.8553,28.7717,28.836,131800.0
2012-01-11 14:10:00,44.8,44.81,44.74,44.77,122800.0,28.8296,28.836,28.791,28.8103,122800.0
2012-01-11 14:20:00,44.77,44.8,44.64,44.8,138500.0,28.8103,28.8296,28.7266,28.8296,138500.0
2012-01-11 14:30:00,44.8,44.81,44.73,44.81,169700.0,28.8296,28.836,28.7846,28.836,169700.0
2012-01-11 14:40:00,44.8,44.81,44.73,44.79,124200.0,28.8296,28.836,28.7846,28.8232,124200.0
2012-01-11 14:50:00,44.8,44.92,44.8,44.86,227500.0,28.8296,28.9068,28.8296,28.8682,227500.0
2012-01-11 15:00:00,44.85,44.88,44.83,44.84,142700.0,28.8618,28.8811,28.8489,28.8553,142700.0
2012-01-11 15:10:00,44.84,44.86,44.83,44.85,90100.0,28.8553,28.8682,28.8489,28.8618,90100.0
2012-01-11 15:20:00,44.84,44.88,44.83,44.84,234500.0,28.8553,28.8811,28.8489,28.8553,234500.0
2012-01-11 15:30:00,44.83,44.96,44.82,44.96,325100.0,28.8489,28.9326,28.8425,28.9326,325100.0
2012-01-11 15:40:00,44.95,44.99,44.88,44.89,445100.0,28.9261,28.9519,28.8811,28.8875,445100.0
2012-01-11 15:50:00,44.89,44.91,44.79,44.84,659800.0,28.8875,28.9004,28.8232,28.8553,659800.0
2012-01-12 09:30:00,44.41,44.69,44.02,44.55,1021900.0,28.5786,28.7588,28.3277,28.6687,1021900.0
2012-01-12 09:40:00,44.52,44.64,44.3,44.41,345200.0,28.6494,28.7266,28.5078,28.5786,345200.0
2012-01-12 09:50:00,44.41,44.67,44.38,44.6,263700.0,28.5786,28.7459,28.5593,28.7009,263700.0
2012-01-12 10:00:00,44.6,44.65,44.23,44.28,367400.0,28.7009,28.7331,28.4628,28.495,367400.0
2012-01-12 10:10:00,44.28,44.28,44.02,44.07,486500.0,28.495,28.495,28.3277,28.3598,486500.0
2012-01-12 10:20:00,44.08,44.21,44.05,44.19,238300.0,28.3663,28.4499,28.347,28.4371,238300.0
2012-01-12 10:30:00,44.18,44.19,43.95,43.97,331500.0,28.4306,28.4371,28.2826,28.2955,331500.0
2012-01-12 10:40:00,43.97,44.01,43.87,43.98,326500.0,28.2955,28.3212,28.2311,28.3019,326500.0
2012-01-12 10:50:00,43.99,44.31,43.97,44.27,245200.0,28.3083,28.5143,28.2955,28.4885,245200.0
2012-01-12 11:00:00,44.26,44.35,44.11,44.31,286900.0,28.4821,28.54,28.3856,28.5143,286900.0
2012-01-12 11:10:00,44.32,44.54,44.27,44.53,361900.0,28.5207,28.6623,28.4885,28.6558,361900.0
2012-01-12 11:20:00,44.53,44.64,44.4,44.63,306100.0,28.6558,28.7266,28.5722,28.7202,306100.0
2012-01-12 11:30:00,44.63,45.07,44.51,45.07,612200.0,28.7202,29.0033,28.643,29.0033,612200.0
2012-01-12 11:40:00,45.06,45.41,44.95,45.27,812600.0,28.9969,29.2221,28.9261,29.1321,812600.0
2012-01-12 11:50:00,45.27,45.36,45.13,45.29,426100.0,29.1321,29.19,29.042,29.1449,426100.0
2012-01-12 12:00:00,45.28,45.28,45.15,45.22,282800.0,29.1385,29.1385,29.0548,29.0999,282800.0
2012-01-12 12:10:00,45.22,45.59,45.22,45.59,557700.0,29.0999,29.338,29.0999,29.338,557700.0
2012-01-12 12:20:00,45.58,45.65,45.35,45.44,583800.0,29.3315,29.3766,29.1835,29.2415,583800.0
2012-01-12 12:30:00,45.44,45.48,45.18,45.29,279600.0,29.2415,29.2672,29.0741,29.1449,279600.0
2012-01-12 12:40:00,45.3,45.3,45.02,45.04,239400.0,29.1514,29.1514,28.9712,28.984,239400.0
2012-01-12 12:50:00,45.03,45.41,45.03,45.31,273400.0,28.9776,29.2221,28.9776,29.1578,273400.0
2012-01-12 13:00:00,45.3,45.4,45.27,45.29,155000.0,29.1514,29.2157,29.1321,29.1449,155000.0
2012-01-12 13:10:00,45.29,45.33,45.03,45.11,190500.0,29.1449,29.1707,28.9776,29.0291,190500.0
2012-01-12 13:20:00,45.1,45.16,45.07,45.08,110100.0,29.0227,29.0613,29.0033,29.0098,110100.0
2012-01-12 13:30:00,45.09,45.12,44.91,45.0,145200.0,29.0162,29.0355,28.9004,28.9583,145200.0
2012-01-12 13:40:00,45.0,45.1,44.98,45.02,309800.0,28.9583,29.0227,28.9454,28.9712,309800.0
2012-01-12 13:50:00,45.03,45.16,45.03,45.12,226000.0,28.9776,29.0613,28.9776,29.0355,226000.0
2012-01-12 14:00:00,45.11,45.12,44.91,44.92,279400.0,29.0291,29.0355,28.9004,28.9068,279400.0
2012-01-12 14:10:00,44.92,45.07,44.85,45.05,201800.0,28.9068,29.0033,28.8618,28.9905,201800.0
2012-01-12 14:20:00,45.06,45.11,45.0,45.04,440600.0,28.9969,29.0291,28.9583,28.984,440600.0
2012-01-12 14:30:00,45.04,45.14,45.03,45.14,723200.0,28.984,29.0484,28.9776,29.0484,723200.0
2012-01-12 14:40:00,45.14,45.27,45.13,45.27,620400.0,29.0484,29.1321,29.042,29.1321,620400.0
2012-01-12 14:50:00,45.27,45.27,45.18,45.23,326700.0,29.1321,29.1321,29.0741,29.1063,326700.0
2012-01-12 15:00:00,45.23,45.25,44.95,44.97,444400.0,29.1063,29.1192,28.9261,28.939,444400.0
2012-01-12 15:10:00,44.96,45.12,44.95,45.08,254800.0,28.9326,29.0355,28.9261,29.0098,254800.0
2012-01-12 15:20:00,45.09,45.16,45.08,45.15,179700.0,29.0162,29.0613,29.0098,29.0548,179700.0
2012-01-12 15:30:00,45.16,45.16,45.02,45.06,275100.0,29.0613,29.0613,28.9712,28.9969,275100.0
2012-01-12 15:40:00,45.07,45.34,45.06,45.34,507900.0,29.0033,29.1771,28.9969,29.1771,507900.0
2012-01-12 15:50:00,45.34,45.34,45.22,45.22,587100.0,29.1771,29.1771,29.0999,29.0999,587100.0
2012-01-13 09:30:00,44.63,45.0,44.57,44.85,608700.0,28.7202,28.9583,28.6816,28.8618,608700.0
2012-01-13 09:40:00,44.85,45.24,44.63,45.11,508400.0,28.8618,29.1127,28.7202,29.0291,508400.0
2012-01-13 09:50:00,45.1,45.5,45.0,45.32,721200.0,29.0227,29.2801,28.9583,29.1642,721200.0
2012-01-13 10:00:00,45.32,45.41,45.03,45.1,434500.0,29.1642,29.2221,28.9776,29.0227,434500.0
2012-01-13 10:10:00,45.1,45.17,44.96,45.1,336900.0,29.0227,29.0677,28.9326,29.0227,336900.0
2012-01-13 10:20:00,45.11,45.17,44.97,45.12,316200.0,29.0291,29.0677,28.939,29.0355,316200.0
2012-01-13 10:30:00,45.11,45.29,45.1,45.17,292200.0,29.0291,29.1449,29.0227,29.0677,292200.0
2012-01-13 10:40:00,45.16,45.45,45.16,45.39,294200.0,29.0613,29.2479,29.0613,29.2093,294200.0
2012-01-13 10:50:00,45.39,45.75,45.39,45.7,610500.0,29.2093,29.4409,29.2093,29.4088,610500.0
2012-01-13 11:00:00,45.71,45.79,45.52,45.52,306700.0,29.4152,29.4667,29.2929,29.2929,306700.0
2012-01-13 11:10:00,45.53,45.75,45.44,45.75,244700.0,29.2994,29.4409,29.2415,29.4409,244700.0
2012-01-13 11:20:00,45.74,45.88,45.66,45.78,376100.0,29.4345,29.5246,29.383,29.4602,376100.0
2012-01-13 11:30:00,45.77,45.97,45.77,45.93,374800.0,29.4538,29.5825,29.4538,29.5568,374800.0
2012-01-13 11:40:00,45.94,45.95,45.8,45.92,283200.0,29.5632,29.5696,29.4731,29.5503,283200.0
2012-01-13 11:50:00,45.93,46.25,45.92,46.19,658500.0,29.5568,29.7627,29.5503,29.7241,658500.0
2012-01-13 12:00:00,46.17,46.18,46.02,46.11,246500.0,29.7112,29.7177,29.6147,29.6726,246500.0
2012-01-13 12:10:00,46.1,46.11,45.86,45.92,287100.0,29.6662,29.6726,29.5117,29.5503,287100.0
2012-01-13 12:20:00,45.91,45.92,45.84,45.88,192000.0,29.5439,29.5503,29.4989,29.5246,192000.0
2012-01-13 12:30:00,45.87,45.88,45.58,45.6,237200.0,29.5182,29.5246,29.3315,29.3444,237200.0
2012-01-13 12:40:00,45.61,45.75,45.57,45.74,151400.0,29.3508,29.4409,29.3251,29.4345,151400.0
2012-01-13 12:50:00,45.75,46.0,45.75,46.0,215700.0,29.4409,29.6018,29.4409,29.6018,215700.0
2012-01-13 13:00:00,46.0,46.02,45.73,45.83,236400.0,29.6018,29.6147,29.4281,29.4924,236400.0
2012-01-13 13:10:00,45.82,46.09,45.82,46.02,260500.0,29.486,29.6597,29.486,29.6147,260500.0
2012-01-13 13:20:00,46.03,46.08,45.85,46.05,237200.0,29.6211,29.6533,29.5053,29.634,237200.0
2012-01-13 13:30:00,46.05,46.05,45.93,45.94,289000.0,29.634,29.634,29.5568,29.5632,289000.0
2012-01-13 13:40:00,45.93,45.95,45.86,45.9,287700.0,29.5568,29.5696,29.5117,29.5375,287700.0
2012-01-13 13:50:00,45.89,45.93,45.76,45.86,244900.0,29.531,29.5568,29.4474,29.5117,244900.0
2012-01-13 14:00:00,45.87,45.9,45.69,45.71,206000.0,29.5182,29.5375,29.4023,29.4152,206000.0
2012-01-13 14:10:00,45.7,45.94,45.67,45.89,159700.0,29.4088,29.5632,29.3895,29.531,159700.0
2012-01-13 14:20:00,45.89,45.95,45.81,45.87,166600.0,29.531,29.5696,29.4796,29.5182,166600.0
2012-01-13 14:30:00,45.87,45.92,45.82,45.82,101500.0,29.5182,29.5503,29.486,29.486,101500.0
2012-01-13 14:40:00,45.83,45.9,45.81,45.85,71900.0,29.4924,29.5375,29.4796,29.5053,71900.0
2012-01-13 14:50:00,45.85,45.95,45.8,45.92,127600.0,29.5053,29.5696,29.4731,29.5503,127600.0
2012-01-13 15:00:00,45.92,46.0,45.89,45.99,196100.0,29.5503,29.6018,29.531,29.5954,196100.0
2012-01-13 15:10:00,45.99,46.05,45.97,46.0,326200.0,29.5954,29.634,29.5825,29.6018,326200.0
2012-01-13 15:20:00,45.99,46.1,45.92,46.08,235700.0,29.5954,29.6662,29.5503,29.6533,235700.0
2012-01-13 15:30:00,46.08,46.1,46.02,46.04,262800.0,29.6533,29.6662,29.6147,29.6276,262800.0
2012-01-13 15:40:00,46.04,46.07,45.97,46.05,573000.0,29.6276,29.6469,29.5825,29.634,573000.0
2012-01-13 15:50:00,46.05,46.08,45.99,46.04,735300.0,29.634,29.6533,29.5954,29.6276,735300.0
2012-01-17 09:30:00,46.15,46.54,46.05,46.37,795600.0,29.6983,29.9493,29.634,29.8399,795600.0
2012-01-17 09:40:00,46.36,46.6,46.25,46.55,428200.0,29.8335,29.9879,29.7627,29.9558,428200.0
2012-01-17 09:50:00,46.56,46.56,46.4,46.53,368300.0,29.9622,29.9622,29.8592,29.9429,368300.0
2012-01-17 10:00:00,46.53,46.57,46.42,46.54,396100.0,29.9429,29.9686,29.8721,29.9493,396100.0
2012-01-17 10:10:00,46.53,46.72,46.46,46.47,462900.0,29.9429,30.0652,29.8978,29.9043,462900.0
2012-01-17 10:20:00,46.47,46.69,46.45,46.65,430400.0,29.9043,30.0458,29.8914,30.0201,430400.0
2012-01-17 10:30:00,46.65,46.78,46.64,46.71,383700.0,30.0201,30.1038,30.0137,30.0587,383700.0
2012-01-17 10:40:00,46.71,46.73,46.6,46.62,214200.0,30.0587,30.0716,29.9879,30.0008,214200.0
2012-01-17 10:50:00,46.62,46.74,46.6,46.69,185100.0,30.0008,30.078,29.9879,30.0458,185100.0
2012-01-17 11:00:00,46.7,46.73,46.54,46.62,174300.0,30.0523,30.0716,29.9493,30.0008,174300.0
2012-01-17 11:10:00,46.62,46.75,46.59,46.72,210900.0,30.0008,30.0845,29.9815,30.0652,210900.0
2012-01-17 11:20:00,46.73,46.8,46.7,46.78,296400.0,30.0716,30.1166,30.0523,30.1038,296400.0
2012-01-17 11:30:00,46.77,46.77,46.67,46.74,307400.0,30.0973,30.0973,30.033,30.078,307400.0
2012-01-17 11:40:00,46.73,46.76,46.68,46.76,192900.0,30.0716,30.0909,30.0394,30.0909,192900.0
2012-01-17 11:50:00,46.76,46.78,46.69,46.7,123900.0,30.0909,30.1038,30.0458,30.0523,123900.0
2012-01-17 12:00:00,46.71,46.76,46.68,46.75,129600.0,30.0587,30.0909,30.0394,30.0845,129600.0
2012-01-17 12:10:00,46.76,46.87,46.74,46.81,268500.0,30.0909,30.1617,30.078,30.1231,268500.0
2012-01-17 12:20:00,46.8,46.8,46.74,46.76,82100.0,30.1166,30.1166,30.078,30.0909,82100.0
2012-01-17 12:30:00,46.76,46.77,46.54,46.55,244500.0,30.0909,30.0973,29.9493,29.9558,244500.0
2012-01-17 12:40:00,46.54,46.55,46.45,46.47,194000.0,29.9493,29.9558,29.8914,29.9043,194000.0
2012-01-17 12:50:00,46.46,46.61,46.4,46.5,248200.0,29.8978,29.9944,29.8592,29.9236,248200.0
2012-01-17 13:00:00,46.49,46.63,46.44,46.62,168500.0,29.9171,30.0072,29.885,30.0008,168500.0
2012-01-17 13:10:00,46.62,46.69,46.62,46.68,104500.0,30.0008,30.0458,30.0008,30.0394,104500.0
2012-01-17 13:20:00,46.67,46.71,46.6,46.65,94000.0,30.033,30.0587,29.9879,30.0201,94000.0
2012-01-17 13:30:00,46.65,46.65,46.57,46.61,79400.0,30.0201,30.0201,29.9686,29.9944,79400.0
2012-01-17 13:40:00,46.62,46.67,46.62,46.66,78500.0,30.0008,30.033,30.0008,30.0265,78500.0
2012-01-17 13:50:00,46.66,46.72,46.53,46.58,292200.0,30.0265,30.0652,29.9429,29.9751,292200.0
2012-01-17 14:00:00,46.58,46.62,46.53,46.61,302200.0,29.9751,30.0008,29.9429,29.9944,302200.0
2012-01-17 14:10:00,46.61,46.67,46.51,46.67,185500.0,29.9944,30.033,29.93,30.033,185500.0
2012-01-17 14:20:00,46.67,46.71,46.59,46.59,204000.0,30.033,30.0587,29.9815,29.9815,204000.0
2012-01-17 14:30:00,46.58,46.62,46.47,46.48,313700.0,29.9751,30.0008,29.9043,29.9107,313700.0
2012-01-17 14:40:00,46.48,46.5,46.33,46.36,280500.0,29.9107,29.9236,29.8142,29.8335,280500.0
2012-01-17 14:50:00,46.36,46.41,46.34,46.35,243100.0,29.8335,29.8657,29.8206,29.8271,243100.0
2012-01-17 15:00:00,46.35,46.45,46.25,46.26,258800.0,29.8271,29.8914,29.7627,29.7691,258800.0
2012-01-17 15:10:00,46.25,46.37,46.25,46.34,379700.0,29.7627,29.8399,29.7627,29.8206,379700.0
2012-01-17 15:20:00,46.33,46.5,46.33,46.48,296200.0,29.8142,29.9236,29.8142,29.9107,296200.0
2012-01-17 15:30:00,46.49,46.53,46.42,46.51,247700.0,29.9171,29.9429,29.8721,29.93,247700.0
2012-01-17 15:40:00,46.51,46.51,46.34,46.36,284700.0,29.93,29.93,29.8206,29.8335,284700.0
2012-01-17 15:50:00,46.37,46.42,46.34,46.37,428100.0,29.8399,29.8721,29.8206,29.8399,428100.0
2012-01-18 09:30:00,46.17,46.68,45.94,46.59,589400.0,29.7112,30.0394,29.5632,29.9815,589400.0
2012-01-18 09:40:00,46.58,46.93,46.57,46.78,569200.0,29.9751,30.2003,29.9686,30.1038,569200.0
2012-01-18 09:50:00,46.77,46.85,46.6,46.7,373600.0,30.0973,30.1488,29.9879,30.0523,373600.0
2012-01-18 10:00:00,46.7,46.8,46.66,46.75,256800.0,30.0523,30.1166,30.0265,30.0845,256800.0
2012-01-18 10:10:00,46.76,46.86,46.75,46.79,319000.0,30.0909,30.1552,30.0845,30.1102,319000.0
2012-01-18 10:20:00,46.79,47.07,46.79,47.01,792500.0,30.1102,30.2904,30.1102,30.2518,792500.0
2012-01-18 10:30:00,47.01,47.07,46.84,46.93,340100.0,30.2518,30.2904,30.1424,30.2003,340100.0
2012-01-18 10:40:00,46.92,46.93,46.67,46.77,424600.0,30.1939,30.2003,30.033,30.0973,424600.0
2012-01-18 10:50:00,46.77,46.93,46.73,46.85,201600.0,30.0973,30.2003,30.0716,30.1488,201600.0
2012-01-18 11:00:00,46.84,47.02,46.84,46.9,253400.0,30.1424,30.2582,30.1424,30.181,253400.0
2012-01-18 11:10:00,46.91,46.96,46.81,46.81,172900.0,30.1874,30.2196,30.1231,30.1231,172900.0
2012-01-18 11:20:00,46.82,46.93,46.76,46.82,193300.0,30.1295,30.2003,30.0909,30.1295,193300.0
2012-01-18 11:30:00,46.83,46.94,46.73,46.84,207100.0,30.1359,30.2067,30.0716,30.1424,207100.0
2012-01-18 11:40:00,46.83,46.9,46.76,46.79,119500.0,30.1359,30.181,30.0909,30.1102,119500.0
2012-01-18 11:50:00,46.79,46.87,46.78,46.81,109200.0,30.1102,30.1617,30.1038,30.1231,109200.0
2012-01-18 12:00:00,46.81,46.89,46.79,46.85,137600.0,30.1231,30.1746,30.1102,30.1488,137600.0
2012-01-18 12:10:00,46.85,46.91,46.83,46.9,179600.0,30.1488,30.1874,30.1359,30.181,179600.0
2012-01-18 12:20:00,46.9,47.03,46.85,46.92,391700.0,30.181,30.2646,30.1488,30.1939,391700.0
2012-01-18 12:30:00,46.93,46.94,46.82,46.86,109800.0,30.2003,30.2067,30.1295,30.1552,109800.0
2012-01-18 12:40:00,46.85,46.9,46.81,46.85,114300.0,30.1488,30.181,30.1231,30.1488,114300.0
2012-01-18 12:50:00,46.85,46.86,46.76,46.8,139200.0,30.1488,30.1552,30.0909,30.1166,139200.0
2012-01-18 13:00:00,46.8,46.81,46.78,46.79,156500.0,30.1166,30.1231,30.1038,30.1102,156500.0
2012-01-18 13:10:00,46.79,46.8,46.75,46.78,123700.0,30.1102,30.1166,30.0845,30.1038,123700.0
2012-01-18 13:20:00,46.78,46.88,46.78,46.87,115200.0,30.1038,30.1681,30.1038,30.1617,115200.0
2012-01-18 13:30:00,46.87,46.9,46.8,46.85,135600.0,30.1617,30.181,30.1166,30.1488,135600.0
2012-01-18 13:40:00,46.85,46.9,46.83,46.85,103900.0,30.1488,30.181,30.1359,30.1488,103900.0
2012-01-18 13:50:00,46.85,46.85,46.75,46.76,178700.0,30.1488,30.1488,30.0845,30.0909,178700.0
2012-01-18 14:00:00,46.77,46.87,46.75,46.83,292300.0,30.0973,30.1617,30.0845,30.1359,292300.0
2012-01-18 14:10:00,46.84,46.9,46.79,46.89,262600.0,30.1424,30.181,30.1102,30.1746,262600.0
2012-01-18 14:20:00,46.89,46.95,46.89,46.93,190000.0,30.1746,30.2132,30.1746,30.2003,190000.0
2012-01-18 14:30:00,46.92,46.94,46.79,46.8,163500.0,30.1939,30.2067,30.1102,30.1166,163500.0
2012-01-18 14:40:00,46.8,46.81,46.69,46.75,338000.0,30.1166,30.1231,30.0458,30.0845,338000.0
2012-01-18 14:50:00,46.75,46.76,46.7,46.72,153100.0,30.0845,30.0909,30.0523,30.0652,153100.0
2012-01-18 15:00:00,46.72,46.76,46.69,46.75,187800.0,30.0652,30.0909,30.0458,30.0845,187800.0
2012-01-18 15:10:00,46.75,46.89,46.74,46.89,267800.0,30.0845,30.1746,30.078,30.1746,267800.0
2012-01-18 15:20:00,46.88,46.92,46.82,46.85,329000.0,30.1681,30.1939,30.1295,30.1488,329000.0
2012-01-18 15:30:00,46.84,46.89,46.78,46.8,211100.0,30.1424,30.1746,30.1038,30.1166,211100.0
2012-01-18 15:40:00,46.8,46.83,46.78,46.8,460100.0,30.1166,30.1359,30.1038,30.1166,460100.0
2012-01-18 15:50:00,46.8,46.85,46.8,46.83,742700.0,30.1166,30.1488,30.1166,30.1359,742700.0
2012-01-19 09:30:00,47.17,47.5,47.1,47.46,546800.0,30.3547,30.5671,30.3097,30.5414,546800.0
2012-01-19 09:40:00,47.45,47.49,47.31,47.39,538600.0,30.5349,30.5607,30.4448,30.4963,538600.0
2012-01-19 09:50:00,47.39,47.4,47.3,47.34,508300.0,30.4963,30.5027,30.4384,30.4641,508300.0
2012-01-19 10:00:00,47.35,47.36,46.96,47.02,500400.0,30.4706,30.477,30.2196,30.2582,500400.0
2012-01-19 10:10:00,47.02,47.09,46.97,47.05,620400.0,30.2582,30.3033,30.226,30.2775,620400.0
2012-01-19 10:20:00,47.05,47.07,47.02,47.05,345200.0,30.2775,30.2904,30.2582,30.2775,345200.0
2012-01-19 10:30:00,47.04,47.08,47.03,47.05,640500.0,30.2711,30.2968,30.2646,30.2775,640500.0
2012-01-19 10:40:00,47.05,47.07,47.04,47.05,288200.0,30.2775,30.2904,30.2711,30.2775,288200.0
2012-01-19 10:50:00,47.06,47.07,47.02,47.04,301800.0,30.2839,30.2904,30.2582,30.2711,301800.0
2012-01-19 11:00:00,47.04,47.2,47.03,47.15,289700.0,30.2711,30.374,30.2646,30.3419,289700.0
2012-01-19 11:10:00,47.13,47.18,47.1,47.17,207600.0,30.329,30.3612,30.3097,30.3547,207600.0
2012-01-19 11:20:00,47.18,47.2,47.07,47.19,550700.0,30.3612,30.374,30.2904,30.3676,550700.0
2012-01-19 11:30:00,47.2,47.2,47.1,47.13,138200.0,30.374,30.374,30.3097,30.329,138200.0
2012-01-19 11:40:00,47.13,47.18,47.09,47.15,138800.0,30.329,30.3612,30.3033,30.3419,138800.0
2012-01-19 11:50:00,47.14,47.15,47.05,47.12,92800.0,30.3354,30.3419,30.2775,30.3226,92800.0
2012-01-19 12:00:00,47.11,47.15,47.1,47.12,143700.0,30.3161,30.3419,30.3097,30.3226,143700.0
2012-01-19 12:10:00,47.13,47.13,47.08,47.1,124300.0,30.329,30.329,30.2968,30.3097,124300.0
2012-01-19 12:20:00,47.1,47.11,46.8,46.89,433200.0,30.3097,30.3161,30.1166,30.1746,433200.0
2012-01-19 12:30:00,46.89,46.95,46.89,46.94,171000.0,30.1746,30.2132,30.1746,30.2067,171000.0
2012-01-19 12:40:00,46.93,46.98,46.85,46.98,103600.0,30.2003,30.2325,30.1488,30.2325,103600.0
2012-01-19 12:50:00,46.97,47.03,46.92,46.93,168400.0,30.226,30.2646,30.1939,30.2003,168400.0
2012-01-19 13:00:00,46.94,47.03,46.89,46.96,216000.0,30.2067,30.2646,30.1746,30.2196,216000.0
2012-01-19 13:10:00,46.96,47.01,46.92,46.97,96400.0,30.2196,30.2518,30.1939,30.226,96400.0
2012-01-19 13:20:00,46.97,47.0,46.9,46.97,165800.0,30.226,30.2453,30.181,30.226,165800.0
2012-01-19 13:30:00,46.96,47.0,46.94,46.97,95800.0,30.2196,30.2453,30.2067,30.226,95800.0
2012-01-19 13:40:00,46.97,47.15,46.97,47.13,266600.0,30.226,30.3419,30.226,30.329,266600.0
2012-01-19 13:50:00,47.14,47.16,47.03,47.04,166300.0,30.3354,30.3483,30.2646,30.2711,166300.0
2012-01-19 14:00:00,47.04,47.05,46.95,46.99,270500.0,30.2711,30.2775,30.2132,30.2389,270500.0
2012-01-19 14:10:00,46.99,47.18,46.98,47.18,256100.0,30.2389,30.3612,30.2325,30.3612,256100.0
2012-01-19 14:20:00,47.18,47.18,47.08,47.11,229600.0,30.3612,30.3612,30.2968,30.3161,229600.0
2012-01-19 14:30:00,47.12,47.12,46.98,47.05,163000.0,30.3226,30.3226,30.2325,30.2775,163000.0
2012-01-19 14:40:00,47.05,47.12,46.97,47.0,214000.0,30.2775,30.3226,30.226,30.2453,214000.0
2012-01-19 14:50:00,46.99,47.04,46.94,46.94,125400.0,30.2389,30.2711,30.2067,30.2067,125400.0
2012-01-19 15:00:00,46.94,46.98,46.85,46.91,274700.0,30.2067,30.2325,30.1488,30.1874,274700.0
2012-01-19 15:10:00,46.92,46.95,46.86,46.93,99500.0,30.1939,30.2132,30.1552,30.2003,99500.0
2012-01-19 15:20:00,46.93,46.98,46.89,46.91,163600.0,30.2003,30.2325,30.1746,30.1874,163600.0
2012-01-19 15:30:00,46.9,46.95,46.83,46.86,258900.0,30.181,30.2132,30.1359,30.1552,258900.0
2012-01-19 15:40:00,46.86,46.87,46.79,46.81,273000.0,30.1552,30.1617,30.1102,30.1231,273000.0
2012-01-19 15:50:00,46.8,46.85,46.74,46.84,605500.0,30.1166,30.1488,30.078,30.1424,605500.0
2012-01-20 09:30:00,46.61,46.89,46.56,46.76,293600.0,29.9944,30.1746,29.9622,30.0909,293600.0
2012-01-20 09:40:00,46.76,47.0,46.71,46.94,490800.0,30.0909,30.2453,30.0587,30.2067,490800.0
2012-01-20 09:50:00,46.94,47.0,46.87,46.91,257600.0,30.2067,30.2453,30.1617,30.1874,257600.0
2012-01-20 10:00:00,46.92,47.0,46.65,46.67,402100.0,30.1939,30.2453,30.0201,30.033,402100.0
2012-01-20 10:10:00,46.67,46.89,46.54,46.66,354000.0,30.033,30.1746,29.9493,30.0265,354000.0
2012-01-20 10:20:00,46.66,46.79,46.6,46.7,162100.0,30.0265,30.1102,29.9879,30.0523,162100.0
2012-01-20 10:30:00,46.7,46.71,46.45,46.48,294500.0,30.0523,30.0587,29.8914,29.9107,294500.0
2012-01-20 10:40:00,46.47,46.61,46.31,46.36,358900.0,29.9043,29.9944,29.8013,29.8335,358900.0
2012-01-20 10:50:00,46.35,46.48,46.31,46.45,307600.0,29.8271,29.9107,29.8013,29.8914,307600.0
2012-01-20 11:00:00,46.45,46.58,46.42,46.46,159100.0,29.8914,29.9751,29.8721,29.8978,159100.0
2012-01-20 11:10:00,46.45,46.47,46.4,46.42,137600.0,29.8914,29.9043,29.8592,29.8721,137600.0
2012-01-20 11:20:00,46.42,46.48,46.4,46.43,109200.0,29.8721,29.9107,29.8592,29.8785,109200.0
2012-01-20 11:30:00,46.43,46.45,46.38,46.44,75400.0,29.8785,29.8914,29.8464,29.885,75400.0
2012-01-20 11:40:00,46.43,46.46,46.35,46.43,96000.0,29.8785,29.8978,29.8271,29.8785,96000.0
2012-01-20 11:50:00,46.44,46.45,46.35,46.37,111600.0,29.885,29.8914,29.8271,29.8399,111600.0
2012-01-20 12:00:00,46.37,46.4,46.32,46.35,117100.0,29.8399,29.8592,29.8077,29.8271,117100.0
2012-01-20 12:10:00,46.37,46.38,46.34,46.36,111300.0,29.8399,29.8464,29.8206,29.8335,111300.0
2012-01-20 12:20:00,46.36,46.52,46.36,46.46,205900.0,29.8335,29.9364,29.8335,29.8978,205900.0
2012-01-20 12:30:00,46.46,46.51,46.44,46.47,71600.0,29.8978,29.93,29.885,29.9043,71600.0
2012-01-20 12:40:00,46.47,46.49,46.43,46.45,72200.0,29.9043,29.9171,29.8785,29.8914,72200.0
2012-01-20 12:50:00,46.45,46.5,46.43,46.44,38200.0,29.8914,29.9236,29.8785,29.885,38200.0
2012-01-20 13:00:00,46.44,46.55,46.44,46.54,86100.0,29.885,29.9558,29.885,29.9493,86100.0
2012-01-20 13:10:00,46.54,46.58,46.51,46.54,76800.0,29.9493,29.9751,29.93,29.9493,76800.0
2012-01-20 13:20:00,46.55,46.6,46.49,46.58,90000.0,29.9558,29.9879,29.9171,29.9751,90000.0
2012-01-20 13:30:00,46.58,46.62,46.56,46.62,116900.0,29.9751,30.0008,29.9622,30.0008,116900.0
2012-01-20 13:40:00,46.62,46.64,46.57,46.58,78300.0,30.0008,30.0137,29.9686,29.9751,78300.0
2012-01-20 13:50:00,46.59,46.6,46.46,46.5,136500.0,29.9815,29.9879,29.8978,29.9236,136500.0
2012-01-20 14:00:00,46.51,46.55,46.49,46.5,57800.0,29.93,29.9558,29.9171,29.9236,57800.0
2012-01-20 14:10:00,46.5,46.51,46.36,46.38,128800.0,29.9236,29.93,29.8335,29.8464,128800.0
2012-01-20 14:20:00,46.39,46.39,46.33,46.37,92300.0,29.8528,29.8528,29.8142,29.8399,92300.0
2012-01-20 14:30:00,46.36,46.38,46.31,46.34,100900.0,29.8335,29.8464,29.8013,29.8206,100900.0
2012-01-20 14:40:00,46.35,46.36,46.29,46.33,69100.0,29.8271,29.8335,29.7884,29.8142,69100.0
2012-01-20 14:50:00,46.33,46.36,46.3,46.31,70100.0,29.8142,29.8335,29.7949,29.8013,70100.0
2012-01-20 15:00:00,46.31,46.41,46.3,46.41,90500.0,29.8013,29.8657,29.7949,29.8657,90500.0
2012-01-20 15:10:00,46.41,46.44,46.38,46.41,98900.0,29.8657,29.885,29.8464,29.8657,98900.0
2012-01-20 15:20:00,46.4,46.41,46.33,46.36,131400.0,29.8592,29.8657,29.8142,29.8335,131400.0
2012-01-20 15:30:00,46.36,46.37,46.27,46.36,190600.0,29.8335,29.8399,29.7756,29.8335,190600.0
2012-01-20 15:40:00,46.36,46.5,46.34,46.5,274200.0,29.8335,29.9236,29.8206,29.9236,274200.0
2012-01-20 15:50:00,46.49,46.5,46.45,46.46,466500.0,29.9171,29.9236,29.8914,29.8978,466500.0
2012-01-23 09:30:00,46.74,47.16,46.57,47.13,602300.0,30.078,30.3483,29.9686,30.329,602300.0
2012-01-23 09:40:00,47.17,47.32,46.99,47.3,591200.0,30.3547,30.4513,30.2389,30.4384,591200.0
2012-01-23 09:50:00,47.3,47.43,47.19,47.4,531700.0,30.4384,30.5221,30.3676,30.5027,531700.0
2012-01-23 10:00:00,47.4,47.7,47.32,47.68,614300.0,30.5027,30.6958,30.4513,30.6829,614300.0
2012-01-23 10:10:00,47.68,47.96,47.63,47.92,580300.0,30.6829,30.8631,30.6508,30.8374,580300.0
2012-01-23 10:20:00,47.92,48.01,47.8,47.89,1071200.0,30.8374,30.8953,30.7602,30.8181,1071200.0
2012-01-23 10:30:00,47.89,48.02,47.88,47.98,660000.0,30.8181,30.9017,30.8116,30.876,660000.0
2012-01-23 10:40:00,47.99,47.99,47.76,47.88,380500.0,30.8824,30.8824,30.7344,30.8116,380500.0
2012-01-23 10:50:00,47.87,47.89,47.81,47.88,157600.0,30.8052,30.8181,30.7666,30.8116,157600.0
2012-01-23 11:00:00,47.88,47.89,47.62,47.76,282000.0,30.8116,30.8181,30.6443,30.7344,282000.0
2012-01-23 11:10:00,47.76,47.77,47.61,47.64,280800.0,30.7344,30.7408,30.6379,30.6572,280800.0
2012-01-23 11:20:00,47.64,47.75,47.55,47.7,347700.0,30.6572,30.728,30.5993,30.6958,347700.0
2012-01-23 11:30:00,47.69,47.69,47.25,47.33,452300.0,30.6894,30.6894,30.4062,30.4577,452300.0
2012-01-23 11:40:00,47.33,47.51,47.31,47.51,210700.0,30.4577,30.5735,30.4448,30.5735,210700.0
2012-01-23 11:50:00,47.48,47.65,47.48,47.55,295800.0,30.5542,30.6636,30.5542,30.5993,295800.0
2012-01-23 12:00:00,47.55,47.58,47.24,47.38,310800.0,30.5993,30.6186,30.3998,30.4899,310800.0
2012-01-23 12:10:00,47.38,47.55,47.37,47.55,297300.0,30.4899,30.5993,30.4834,30.5993,297300.0
2012-01-23 12:20:00,47.55,47.56,47.4,47.48,174600.0,30.5993,30.6057,30.5027,30.5542,174600.0
2012-01-23 12:30:00,47.48,47.52,47.41,47.5,102600.0,30.5542,30.58,30.5092,30.5671,102600.0
2012-01-23 12:40:00,47.5,47.53,47.37,47.43,139500.0,30.5671,30.5864,30.4834,30.5221,139500.0
2012-01-23 12:50:00,47.44,47.46,47.29,47.29,123700.0,30.5285,30.5414,30.432,30.432,123700.0
2012-01-23 13:00:00,47.29,47.34,47.24,47.33,183000.0,30.432,30.4641,30.3998,30.4577,183000.0
2012-01-23 13:10:00,47.33,47.55,47.32,47.39,314800.0,30.4577,30.5993,30.4513,30.4963,314800.0
2012-01-23 13:20:00,47.39,47.45,47.38,47.45,117900.0,30.4963,30.5349,30.4899,30.5349,117900.0
2012-01-23 13:30:00,47.44,47.5,47.36,47.46,134100.0,30.5285,30.5671,30.477,30.5414,134100.0
2012-01-23 13:40:00,47.46,47.65,47.46,47.56,220500.0,30.5414,30.6636,30.5414,30.6057,220500.0
2012-01-23 13:50:00,47.56,47.85,47.53,47.84,353600.0,30.6057,30.7923,30.5864,30.7859,353600.0
2012-01-23 14:00:00,47.83,47.94,47.78,47.94,359900.0,30.7795,30.8502,30.7473,30.8502,359900.0
2012-01-23 14:10:00,47.92,47.94,47.72,47.79,261900.0,30.8374,30.8502,30.7087,30.7537,261900.0
2012-01-23 14:20:00,47.78,47.93,47.74,47.82,278200.0,30.7473,30.8438,30.7215,30.773,278200.0
2012-01-23 14:30:00,47.81,47.9,47.79,47.8,131800.0,30.7666,30.8245,30.7537,30.7602,131800.0
2012-01-23 14:40:00,47.8,47.87,47.73,47.86,184000.0,30.7602,30.8052,30.7151,30.7988,184000.0
2012-01-23 14:50:00,47.86,47.94,47.78,47.93,301300.0,30.7988,30.8502,30.7473,30.8438,301300.0
2012-01-23 15:00:00,47.92,47.94,47.8,47.85,231600.0,30.8374,30.8502,30.7602,30.7923,231600.0
2012-01-23 15:10:00,47.84,47.96,47.8,47.96,247900.0,30.7859,30.8631,30.7602,30.8631,247900.0
2012-01-23 15:20:00,47.95,47.98,47.89,47.98,276900.0,30.8567,30.876,30.8181,30.876,276900.0
2012-01-23 15:30:00,47.97,47.99,47.86,47.9,456700.0,30.8696,30.8824,30.7988,30.8245,456700.0
2012-01-23 15:40:00,47.89,48.04,47.89,47.96,700800.0,30.8181,30.9146,30.8181,30.8631,700800.0
2012-01-23 15:50:00,47.95,48.01,47.86,47.88,551900.0,30.8567,30.8953,30.7988,30.8116,551900.0
2012-01-24 09:30:00,47.54,47.83,47.47,47.72,615400.0,30.5928,30.7795,30.5478,30.7087,615400.0
2012-01-24 09:40:00,47.74,47.78,47.54,47.63,419800.0,30.7215,30.7473,30.5928,30.6508,419800.0
2012-01-24 09:50:00,47.63,47.8,47.5,47.51,417000.0,30.6508,30.7602,30.5671,30.5735,417000.0
2012-01-24 10:00:00,47.5,47.71,47.33,47.56,475400.0,30.5671,30.7022,30.4577,30.6057,475400.0
2012-01-24 10:10:00,47.57,47.63,47.5,47.57,247700.0,30.6121,30.6508,30.5671,30.6121,247700.0
2012-01-24 10:20:00,47.57,47.63,47.42,47.59,304500.0,30.6121,30.6508,30.5156,30.625,304500.0
2012-01-24 10:30:00,47.57,47.69,47.5,47.56,264000.0,30.6121,30.6894,30.5671,30.6057,264000.0
2012-01-24 10:40:00,47.57,47.71,47.55,47.67,412800.0,30.6121,30.7022,30.5993,30.6765,412800.0
2012-01-24 10:50:00,47.68,47.7,47.61,47.68,228200.0,30.6829,30.6958,30.6379,30.6829,228200.0
2012-01-24 11:00:00,47.69,48.1,47.66,48.08,676200.0,30.6894,30.9532,30.6701,30.9403,676200.0
2012-01-24 11:10:00,48.08,48.15,47.95,48.01,335700.0,30.9403,30.9854,30.8567,30.8953,335700.0
2012-01-24 11:20:00,48.02,48.1,47.94,47.98,151700.0,30.9017,30.9532,30.8502,30.876,151700.0
2012-01-24 11:30:00,47.97,48.01,47.85,47.89,221700.0,30.8696,30.8953,30.7923,30.8181,221700.0
2012-01-24 11:40:00,47.89,48.07,47.83,47.96,166000.0,30.8181,30.9339,30.7795,30.8631,166000.0
2012-01-24 11:50:00,47.96,48.05,47.88,47.88,159500.0,30.8631,30.921,30.8116,30.8116,159500.0
2012-01-24 12:00:00,47.88,47.97,47.8,47.86,214100.0,30.8116,30.8696,30.7602,30.7988,214100.0
2012-01-24 12:10:00,47.86,47.9,47.78,47.8,145900.0,30.7988,30.8245,30.7473,30.7602,145900.0
2012-01-24 12:20:00,47.8,47.89,47.8,47.89,121900.0,30.7602,30.8181,30.7602,30.8181,121900.0
2012-01-24 12:30:00,47.88,48.05,47.88,48.05,162600.0,30.8116,30.921,30.8116,30.921,162600.0
2012-01-24 12:40:00,48.05,48.08,48.0,48.02,121700.0,30.921,30.9403,30.8889,30.9017,121700.0
2012-01-24 12:50:00,48.01,48.09,47.97,48.01,66600.0,30.8953,30.9468,30.8696,30.8953,66600.0
2012-01-24 13:00:00,48.03,48.05,47.9,47.96,94800.0,30.9082,30.921,30.8245,30.8631,94800.0
2012-01-24 13:10:00,47.96,48.01,47.89,47.96,73300.0,30.8631,30.8953,30.8181,30.8631,73300.0
2012-01-24 13:20:00,47.96,48.0,47.85,47.96,260300.0,30.8631,30.8889,30.7923,30.8631,260300.0
2012-01-24 13:30:00,47.97,48.01,47.88,47.89,94500.0,30.8696,30.8953,30.8116,30.8181,94500.0
2012-01-24 13:40:00,47.88,48.01,47.88,47.98,249400.0,30.8116,30.8953,30.8116,30.876,249400.0
2012-01-24 13:50:00,47.97,48.02,47.9,47.91,97700.0,30.8696,30.9017,30.8245,30.8309,97700.0
2012-01-24 14:00:00,47.91,47.91,47.78,47.85,272200.0,30.8309,30.8309,30.7473,30.7923,272200.0
2012-01-24 14:10:00,47.85,47.92,47.85,47.89,145600.0,30.7923,30.8374,30.7923,30.8181,145600.0
2012-01-24 14:20:00,47.89,47.97,47.86,47.95,212600.0,30.8181,30.8696,30.7988,30.8567,212600.0
2012-01-24 14:30:00,47.95,48.13,47.95,48.1,312200.0,30.8567,30.9725,30.8567,30.9532,312200.0
2012-01-24 14:40:00,48.1,48.14,48.05,48.06,147700.0,30.9532,30.9789,30.921,30.9275,147700.0
2012-01-24 14:50:00,48.07,48.15,48.04,48.1,177100.0,30.9339,30.9854,30.9146,30.9532,177100.0
2012-01-24 15:00:00,48.1,48.14,48.06,48.08,203800.0,30.9532,30.9789,30.9275,30.9403,203800.0
2012-01-24 15:10:00,48.08,48.23,48.06,48.19,279600.0,30.9403,31.0369,30.9275,31.0111,279600.0
2012-01-24 15:20:00,48.19,48.22,48.11,48.14,170300.0,31.0111,31.0304,30.9596,30.9789,170300.0
2012-01-24 15:30:00,48.14,48.15,47.98,47.98,289800.0,30.9789,30.9854,30.876,30.876,289800.0
2012-01-24 15:40:00,47.98,47.99,47.86,47.88,533900.0,30.876,30.8824,30.7988,30.8116,533900.0
2012-01-24 15:50:00,47.88,47.99,47.88,47.94,358400.0,30.8116,30.8824,30.8116,30.8502,358400.0
2012-01-25 09:30:00,47.84,48.05,47.84,47.96,384100.0,30.7859,30.921,30.7859,30.8631,384100.0
2012-01-25 09:40:00,47.95,48.2,47.91,48.13,388400.0,30.8567,31.0176,30.8309,30.9725,388400.0
2012-01-25 09:50:00,48.11,48.47,48.11,48.44,483900.0,30.9596,31.1913,30.9596,31.172,483900.0
2012-01-25 10:00:00,48.44,48.59,48.27,48.3,490000.0,31.172,31.2685,31.0626,31.0819,490000.0
2012-01-25 10:10:00,48.31,48.49,48.28,48.36,235700.0,31.0883,31.2042,31.069,31.1205,235700.0
2012-01-25 10:20:00,48.36,48.37,48.24,48.33,309100.0,31.1205,31.127,31.0433,31.1012,309100.0
2012-01-25 10:30:00,48.33,48.45,48.29,48.41,354500.0,31.1012,31.1784,31.0755,31.1527,354500.0
2012-01-25 10:40:00,48.42,48.45,48.34,48.39,284600.0,31.1591,31.1784,31.1077,31.1398,284600.0
2012-01-25 10:50:00,48.39,48.65,48.39,48.64,447900.0,31.1398,31.3071,31.1398,31.3007,447900.0
2012-01-25 11:00:00,48.64,48.77,48.62,48.65,490700.0,31.3007,31.3844,31.2878,31.3071,490700.0
2012-01-25 11:10:00,48.66,48.71,48.53,48.64,230900.0,31.3136,31.3458,31.2299,31.3007,230900.0
2012-01-25 11:20:00,48.63,48.8,48.63,48.77,330600.0,31.2943,31.4037,31.2943,31.3844,330600.0
2012-01-25 11:30:00,48.78,49.0,48.77,48.89,672800.0,31.3908,31.5324,31.3844,31.4616,672800.0
2012-01-25 11:40:00,48.89,48.95,48.84,48.95,298700.0,31.4616,31.5002,31.4294,31.5002,298700.0
2012-01-25 11:50:00,48.95,49.0,48.93,48.95,226500.0,31.5002,31.5324,31.4873,31.5002,226500.0
2012-01-25 12:00:00,48.95,48.99,48.89,48.9,164000.0,31.5002,31.5259,31.4616,31.468,164000.0
2012-01-25 12:10:00,48.91,48.94,48.86,48.9,229800.0,31.4745,31.4938,31.4423,31.468,229800.0
2012-01-25 12:20:00,48.9,49.17,48.88,49.05,617600.0,31.468,31.6418,31.4552,31.5645,617600.0
2012-01-25 12:30:00,49.05,49.17,48.98,48.98,294500.0,31.5645,31.6418,31.5195,31.5195,294500.0
2012-01-25 12:40:00,48.98,49.15,48.91,49.14,359200.0,31.5195,31.6289,31.4745,31.6225,359200.0
2012-01-25 12:50:00,49.14,49.16,48.94,49.07,343900.0,31.6225,31.6353,31.4938,31.5774,343900.0
2012-01-25 13:00:00,49.07,49.25,49.06,49.2,249400.0,31.5774,31.6933,31.571,31.6611,249400.0
2012-01-25 13:10:00,49.2,49.27,49.07,49.22,191400.0,31.6611,31.7061,31.5774,31.6739,191400.0
2012-01-25 13:20:00,49.21,49.29,49.12,49.27,312500.0,31.6675,31.719,31.6096,31.7061,312500.0
2012-01-25 13:30:00,49.26,49.38,49.25,49.33,214100.0,31.6997,31.7769,31.6933,31.7447,214100.0
2012-01-25 13:40:00,49.32,49.42,49.32,49.37,256000.0,31.7383,31.8027,31.7383,31.7705,256000.0
2012-01-25 13:50:00,49.37,49.45,49.36,49.43,161600.0,31.7705,31.822,31.764,31.8091,161600.0
2012-01-25 14:00:00,49.43,49.43,49.21,49.23,279900.0,31.8091,31.8091,31.6675,31.6804,279900.0
2012-01-25 14:10:00,49.23,49.25,49.13,49.17,209100.0,31.6804,31.6933,31.616,31.6418,209100.0
2012-01-25 14:20:00,49.17,49.21,49.07,49.13,240400.0,31.6418,31.6675,31.5774,31.616,240400.0
2012-01-25 14:30:00,49.13,49.32,49.13,49.28,221200.0,31.616,31.7383,31.616,31.7126,221200.0
2012-01-25 14:40:00,49.29,49.49,49.22,49.49,449800.0,31.719,31.8477,31.6739,31.8477,449800.0
2012-01-25 14:50:00,49.48,49.5,49.35,49.44,357100.0,31.8413,31.8541,31.7576,31.8155,357100.0
2012-01-25 15:00:00,49.44,49.64,49.41,49.62,514800.0,31.8155,31.9442,31.7962,31.9314,514800.0
2012-01-25 15:10:00,49.62,49.64,49.48,49.5,263000.0,31.9314,31.9442,31.8413,31.8541,263000.0
2012-01-25 15:20:00,49.49,49.65,49.49,49.56,357500.0,31.8477,31.9507,31.8477,31.8927,357500.0
2012-01-25 15:30:00,49.55,49.8,49.55,49.78,418500.0,31.8863,32.0472,31.8863,32.0343,418500.0
2012-01-25 15:40:00,49.77,49.87,49.75,49.82,459600.0,32.0279,32.0922,32.015,32.0601,459600.0
2012-01-25 15:50:00,49.82,49.85,49.64,49.74,763200.0,32.0601,32.0794,31.9442,32.0086,763200.0
2012-01-26 09:30:00,49.91,50.48,49.74,50.42,1763400.0,32.118,32.4848,32.0086,32.4462,1763400.0
2012-01-26 09:40:00,50.41,50.68,50.36,50.6,793900.0,32.4397,32.6135,32.4076,32.562,793900.0
2012-01-26 09:50:00,50.6,50.68,50.52,50.57,568000.0,32.562,32.6135,32.5105,32.5427,568000.0
2012-01-26 10:00:00,50.56,50.57,50.3,50.4,559600.0,32.5363,32.5427,32.3689,32.4333,559600.0
2012-01-26 10:10:00,50.4,50.46,50.2,50.23,483300.0,32.4333,32.4719,32.3046,32.3239,483300.0
2012-01-26 10:20:00,50.23,50.26,50.05,50.26,583100.0,32.3239,32.3432,32.2081,32.3432,583100.0
2012-01-26 10:30:00,50.25,50.32,49.75,49.75,716600.0,32.3368,32.3818,32.015,32.015,716600.0
2012-01-26 10:40:00,49.75,49.78,49.54,49.68,562900.0,32.015,32.0343,31.8799,31.97,562900.0
2012-01-26 10:50:00,49.67,49.69,49.36,49.52,611100.0,31.9635,31.9764,31.764,31.867,611100.0
2012-01-26 11:00:00,49.52,49.66,49.5,49.65,310300.0,31.867,31.9571,31.8541,31.9507,310300.0
2012-01-26 11:10:00,49.65,49.79,49.52,49.57,254800.0,31.9507,32.0408,31.867,31.8992,254800.0
2012-01-26 11:20:00,49.57,49.58,49.34,49.38,349700.0,31.8992,31.9056,31.7512,31.7769,349700.0
2012-01-26 11:30:00,49.38,49.39,49.12,49.19,497000.0,31.7769,31.7833,31.6096,31.6546,497000.0
2012-01-26 11:40:00,49.19,49.29,49.12,49.26,326600.0,31.6546,31.719,31.6096,31.6997,326600.0
2012-01-26 11:50:00,49.26,49.29,49.19,49.27,225400.0,31.6997,31.719,31.6546,31.7061,225400.0
2012-01-26 12:00:00,49.27,49.28,49.16,49.26,400100.0,31.7061,31.7126,31.6353,31.6997,400100.0
2012-01-26 12:10:00,49.25,49.32,49.11,49.15,287800.0,31.6933,31.7383,31.6032,31.6289,287800.0
2012-01-26 12:20:00,49.15,49.2,49.05,49.07,365300.0,31.6289,31.6611,31.5645,31.5774,365300.0
2012-01-26 12:30:00,49.07,49.17,49.0,49.02,245800.0,31.5774,31.6418,31.5324,31.5452,245800.0
2012-01-26 12:40:00,49.03,49.13,49.01,49.06,99800.0,31.5517,31.616,31.5388,31.571,99800.0
2012-01-26 12:50:00,49.06,49.24,49.06,49.22,110900.0,31.571,31.6868,31.571,31.6739,110900.0
2012-01-26 13:00:00,49.23,49.49,49.21,49.47,289100.0,31.6804,31.8477,31.6675,31.8348,289100.0
2012-01-26 13:10:00,49.47,49.48,49.37,49.4,101100.0,31.8348,31.8413,31.7705,31.7898,101100.0
2012-01-26 13:20:00,49.4,49.43,49.29,49.29,94400.0,31.7898,31.8091,31.719,31.719,94400.0
2012-01-26 13:30:00,49.29,49.31,49.16,49.22,148600.0,31.719,31.7319,31.6353,31.6739,148600.0
2012-01-26 13:40:00,49.23,49.43,49.19,49.28,278600.0,31.6804,31.8091,31.6546,31.7126,278600.0
2012-01-26 13:50:00,49.28,49.46,49.2,49.36,244500.0,31.7126,31.8284,31.6611,31.764,244500.0
2012-01-26 14:00:00,49.35,49.48,49.29,49.45,279200.0,31.7576,31.8413,31.719,31.822,279200.0
2012-01-26 14:10:00,49.45,49.45,49.25,49.29,208000.0,31.822,31.822,31.6933,31.719,208000.0
2012-01-26 14:20:00,49.29,49.31,49.15,49.29,266600.0,31.719,31.7319,31.6289,31.719,266600.0
2012-01-26 14:30:00,49.29,49.31,49.13,49.16,142300.0,31.719,31.7319,31.616,31.6353,142300.0
2012-01-26 14:40:00,49.15,49.19,49.11,49.13,156500.0,31.6289,31.6546,31.6032,31.616,156500.0
2012-01-26 14:50:00,49.12,49.14,49.03,49.06,240300.0,31.6096,31.6225,31.5517,31.571,240300.0
2012-01-26 15:00:00,49.07,49.17,49.02,49.03,350300.0,31.5774,31.6418,31.5452,31.5517,350300.0
2012-01-26 15:10:00,49.03,49.11,48.93,49.11,369300.0,31.5517,31.6032,31.4873,31.6032,369300.0
2012-01-26 15:20:00,49.1,49.22,48.83,48.89,400400.0,31.5967,31.6739,31.423,31.4616,400400.0
2012-01-26 15:30:00,48.9,49.17,48.89,49.16,362400.0,31.468,31.6418,31.4616,31.6353,362400.0
2012-01-26 15:40:00,49.17,49.28,49.08,49.12,317600.0,31.6418,31.7126,31.5839,31.6096,317600.0
2012-01-26 15:50:00,49.12,49.12,48.88,48.97,584500.0,31.6096,31.6096,31.4552,31.5131,584500.0
2012-01-27 09:30:00,48.7,49.21,48.65,49.18,348600.0,31.3393,31.6675,31.3071,31.6482,348600.0
2012-01-27 09:40:00,49.16,49.41,48.98,49.41,361400.0,31.6353,31.7962,31.5195,31.7962,361400.0
2012-01-27 09:50:00,49.42,49.73,49.41,49.57,432800.0,31.8027,32.0021,31.7962,31.8992,432800.0
2012-01-27 10:00:00,49.6,49.65,49.27,49.39,392500.0,31.9185,31.9507,31.7061,31.7833,392500.0
2012-01-27 10:10:00,49.4,49.42,49.21,49.23,263700.0,31.7898,31.8027,31.6675,31.6804,263700.0
2012-01-27 10:20:00,49.24,49.59,49.19,49.51,280300.0,31.6868,31.912,31.6546,31.8606,280300.0
2012-01-27 10:30:00,49.52,49.68,49.44,49.5,274200.0,31.867,31.97,31.8155,31.8541,274200.0
2012-01-27 10:40:00,49.49,49.59,49.35,49.45,225900.0,31.8477,31.912,31.7576,31.822,225900.0
2012-01-27 10:50:00,49.45,49.5,49.28,49.42,106800.0,31.822,31.8541,31.7126,31.8027,106800.0
2012-01-27 11:00:00,49.42,49.48,49.27,49.42,207000.0,31.8027,31.8413,31.7061,31.8027,207000.0
2012-01-27 11:10:00,49.43,49.44,49.23,49.26,235300.0,31.8091,31.8155,31.6804,31.6997,235300.0
2012-01-27 11:20:00,49.25,49.52,49.22,49.43,307400.0,31.6933,31.867,31.6739,31.8091,307400.0
2012-01-27 11:30:00,49.43,49.56,49.3,49.32,235900.0,31.8091,31.8927,31.7254,31.7383,235900.0
2012-01-27 11:40:00,49.31,49.35,49.18,49.18,143400.0,31.7319,31.7576,31.6482,31.6482,143400.0
2012-01-27 11:50:00,49.18,49.3,49.1,49.23,182300.0,31.6482,31.7254,31.5967,31.6804,182300.0
2012-01-27 12:00:00,49.24,49.35,49.19,49.23,174800.0,31.6868,31.7576,31.6546,31.6804,174800.0
2012-01-27 12:10:00,49.24,49.3,49.17,49.24,111200.0,31.6868,31.7254,31.6418,31.6868,111200.0
2012-01-27 12:20:00,49.24,49.43,49.23,49.41,133500.0,31.6868,31.8091,31.6804,31.7962,133500.0
2012-01-27 12:30:00,49.4,49.51,49.36,49.45,172600.0,31.7898,31.8606,31.764,31.822,172600.0
2012-01-27 12:40:00,49.45,49.46,49.4,49.43,107600.0,31.822,31.8284,31.7898,31.8091,107600.0
2012-01-27 12:50:00,49.44,49.45,49.24,49.26,133700.0,31.8155,31.822,31.6868,31.6997,133700.0
2012-01-27 13:00:00,49.26,49.45,49.23,49.43,175900.0,31.6997,31.822,31.6804,31.8091,175900.0
2012-01-27 13:10:00,49.43,49.44,49.36,49.4,159700.0,31.8091,31.8155,31.764,31.7898,159700.0
2012-01-27 13:20:00,49.39,49.4,49.18,49.21,138500.0,31.7833,31.7898,31.6482,31.6675,138500.0
2012-01-27 13:30:00,49.21,49.36,49.16,49.31,261700.0,31.6675,31.764,31.6353,31.7319,261700.0
2012-01-27 13:40:00,49.31,49.4,49.3,49.35,97000.0,31.7319,31.7898,31.7254,31.7576,97000.0
2012-01-27 13:50:00,49.36,49.41,49.34,49.4,144100.0,31.764,31.7962,31.7512,31.7898,144100.0
2012-01-27 14:00:00,49.39,49.59,49.36,49.57,324100.0,31.7833,31.912,31.764,31.8992,324100.0
2012-01-27 14:10:00,49.57,49.65,49.47,49.51,120100.0,31.8992,31.9507,31.8348,31.8606,120100.0
2012-01-27 14:20:00,49.5,49.55,49.41,49.49,136200.0,31.8541,31.8863,31.7962,31.8477,136200.0
2012-01-27 14:30:00,49.49,49.61,49.48,49.57,111700.0,31.8477,31.9249,31.8413,31.8992,111700.0
2012-01-27 14:40:00,49.57,49.57,49.39,49.47,196300.0,31.8992,31.8992,31.7833,31.8348,196300.0
2012-01-27 14:50:00,49.48,49.59,49.43,49.51,162100.0,31.8413,31.912,31.8091,31.8606,162100.0
2012-01-27 15:00:00,49.51,49.55,49.5,49.53,189100.0,31.8606,31.8863,31.8541,31.8734,189100.0
2012-01-27 15:10:00,49.53,49.67,49.52,49.65,183700.0,31.8734,31.9635,31.867,31.9507,183700.0
2012-01-27 15:20:00,49.65,49.72,49.62,49.68,197100.0,31.9507,31.9957,31.9314,31.97,197100.0
2012-01-27 15:30:00,49.69,49.72,49.55,49.59,232100.0,31.9764,31.9957,31.8863,31.912,232100.0
2012-01-27 15:40:00,49.59,49.72,49.57,49.64,345000.0,31.912,31.9957,31.8992,31.9442,345000.0
2012-01-27 15:50:00,49.63,49.64,49.48,49.49,513400.0,31.9378,31.9442,31.8413,31.8477,513400.0
2012-01-30 09:30:00,48.74,48.8,48.3,48.65,1206900.0,31.3651,31.4037,31.0819,31.3071,1206900.0
2012-01-30 09:40:00,48.65,49.04,48.54,48.75,700300.0,31.3071,31.5581,31.2364,31.3715,700300.0
2012-01-30 09:50:00,48.74,48.92,48.63,48.87,524100.0,31.3651,31.4809,31.2943,31.4487,524100.0
2012-01-30 10:00:00,48.86,49.03,48.83,48.88,623000.0,31.4423,31.5517,31.423,31.4552,623000.0
2012-01-30 10:10:00,48.88,48.88,48.47,48.57,645300.0,31.4552,31.4552,31.1913,31.2557,645300.0
2012-01-30 10:20:00,48.57,48.64,48.46,48.57,372500.0,31.2557,31.3007,31.1849,31.2557,372500.0
2012-01-30 10:30:00,48.57,49.07,48.54,48.94,563100.0,31.2557,31.5774,31.2364,31.4938,563100.0
2012-01-30 10:40:00,48.94,48.98,48.78,48.91,247600.0,31.4938,31.5195,31.3908,31.4745,247600.0
2012-01-30 10:50:00,48.9,49.0,48.89,48.94,264800.0,31.468,31.5324,31.4616,31.4938,264800.0
2012-01-30 11:00:00,48.94,49.2,48.93,49.14,265300.0,31.4938,31.6611,31.4873,31.6225,265300.0
2012-01-30 11:10:00,49.14,49.19,48.97,49.19,167700.0,31.6225,31.6546,31.5131,31.6546,167700.0
2012-01-30 11:20:00,49.19,49.33,49.16,49.22,318000.0,31.6546,31.7447,31.6353,31.6739,318000.0
2012-01-30 11:30:00,49.22,49.39,49.22,49.31,214600.0,31.6739,31.7833,31.6739,31.7319,214600.0
2012-01-30 11:40:00,49.31,49.33,49.0,49.05,169700.0,31.7319,31.7447,31.5324,31.5645,169700.0
2012-01-30 11:50:00,49.05,49.22,49.02,49.21,157400.0,31.5645,31.6739,31.5452,31.6675,157400.0
2012-01-30 12:00:00,49.2,49.3,49.19,49.24,197900.0,31.6611,31.7254,31.6546,31.6868,197900.0
2012-01-30 12:10:00,49.23,49.26,49.17,49.26,76500.0,31.6804,31.6997,31.6418,31.6997,76500.0
2012-01-30 12:20:00,49.25,49.26,49.19,49.19,109800.0,31.6933,31.6997,31.6546,31.6546,109800.0
2012-01-30 12:30:00,49.19,49.22,49.03,49.04,178700.0,31.6546,31.6739,31.5517,31.5581,178700.0
2012-01-30 12:40:00,49.04,49.08,48.91,48.94,183800.0,31.5581,31.5839,31.4745,31.4938,183800.0
2012-01-30 12:50:00,48.94,49.05,48.92,49.05,125500.0,31.4938,31.5645,31.4809,31.5645,125500.0
2012-01-30 13:00:00,49.05,49.05,48.87,48.88,151000.0,31.5645,31.5645,31.4487,31.4552,151000.0
2012-01-30 13:10:00,48.87,49.02,48.8,49.01,220200.0,31.4487,31.5452,31.4037,31.5388,220200.0
2012-01-30 13:20:00,49.02,49.24,49.0,49.23,230500.0,31.5452,31.6868,31.5324,31.6804,230500.0
2012-01-30 13:30:00,49.24,49.37,49.12,49.32,176200.0,31.6868,31.7705,31.6096,31.7383,176200.0
2012-01-30 13:40:00,49.32,49.44,49.29,49.38,140700.0,31.7383,31.8155,31.719,31.7769,140700.0
2012-01-30 13:50:00,49.37,49.5,49.36,49.48,174200.0,31.7705,31.8541,31.764,31.8413,174200.0
2012-01-30 14:00:00,49.48,49.65,49.37,49.44,209700.0,31.8413,31.9507,31.7705,31.8155,209700.0
2012-01-30 14:10:00,49.44,49.58,49.42,49.56,149200.0,31.8155,31.9056,31.8027,31.8927,149200.0
2012-01-30 14:20:00,49.56,49.58,49.46,49.49,112200.0,31.8927,31.9056,31.8284,31.8477,112200.0
2012-01-30 14:30:00,49.48,49.51,49.32,49.36,178700.0,31.8413,31.8606,31.7383,31.764,178700.0
2012-01-30 14:40:00,49.36,49.48,49.25,49.26,135100.0,31.764,31.8413,31.6933,31.6997,135100.0
2012-01-30 14:50:00,49.26,49.38,49.26,49.29,86500.0,31.6997,31.7769,31.6997,31.719,86500.0
2012-01-30 15:00:00,49.29,49.3,49.15,49.22,181000.0,31.719,31.7254,31.6289,31.6739,181000.0
2012-01-30 15:10:00,49.22,49.34,49.22,49.26,112800.0,31.6739,31.7512,31.6739,31.6997,112800.0
2012-01-30 15:20:00,49.26,49.29,49.17,49.28,126400.0,31.6997,31.719,31.6418,31.7126,126400.0
2012-01-30 15:30:00,49.28,49.3,49.18,49.21,137700.0,31.7126,31.7254,31.6482,31.6675,137700.0
2012-01-30 15:40:00,49.22,49.35,49.2,49.34,209000.0,31.6739,31.7576,31.6611,31.7512,209000.0
2012-01-30 15:50:00,49.34,49.34,49.21,49.3,464500.0,31.7512,31.7512,31.6675,31.7254,464500.0
2012-01-31 09:30:00,49.79,49.87,49.46,49.54,633300.0,32.0408,32.0922,31.8284,31.8799,633300.0
2012-01-31 09:40:00,49.54,49.55,49.29,49.34,385000.0,31.8799,31.8863,31.719,31.7512,385000.0
2012-01-31 09:50:00,49.34,49.61,49.25,49.45,371500.0,31.7512,31.9249,31.6933,31.822,371500.0
2012-01-31 10:00:00,49.5,49.5,48.88,49.13,625900.0,31.8541,31.8541,31.4552,31.616,625900.0
2012-01-31 10:10:00,49.13,49.35,49.05,49.06,333500.0,31.616,31.7576,31.5645,31.571,333500.0
2012-01-31 10:20:00,49.06,49.18,48.98,49.07,204300.0,31.571,31.6482,31.5195,31.5774,204300.0
2012-01-31 10:30:00,49.07,49.17,48.75,48.84,249000.0,31.5774,31.6418,31.3715,31.4294,249000.0
2012-01-31 10:40:00,48.84,48.96,48.75,48.9,275200.0,31.4294,31.5066,31.3715,31.468,275200.0
2012-01-31 10:50:00,48.9,48.98,48.76,48.94,402400.0,31.468,31.5195,31.3779,31.4938,402400.0
2012-01-31 11:00:00,48.94,49.07,48.93,48.94,324200.0,31.4938,31.5774,31.4873,31.4938,324200.0
2012-01-31 11:10:00,48.93,48.93,48.78,48.86,160800.0,31.4873,31.4873,31.3908,31.4423,160800.0
2012-01-31 11:20:00,48.86,49.02,48.81,48.91,158200.0,31.4423,31.5452,31.4101,31.4745,158200.0
2012-01-31 11:30:00,48.91,48.98,48.87,48.96,106200.0,31.4745,31.5195,31.4487,31.5066,106200.0
2012-01-31 11:40:00,48.96,48.98,48.8,48.82,149600.0,31.5066,31.5195,31.4037,31.4165,149600.0
2012-01-31 11:50:00,48.82,48.87,48.72,48.86,276100.0,31.4165,31.4487,31.3522,31.4423,276100.0
2012-01-31 12:00:00,48.86,48.88,48.76,48.78,113300.0,31.4423,31.4552,31.3779,31.3908,113300.0
2012-01-31 12:10:00,48.78,48.84,48.68,48.83,231400.0,31.3908,31.4294,31.3264,31.423,231400.0
2012-01-31 12:20:00,48.83,48.91,48.74,48.83,125200.0,31.423,31.4745,31.3651,31.423,125200.0
2012-01-31 12:30:00,48.83,48.93,48.82,48.9,106600.0,31.423,31.4873,31.4165,31.468,106600.0
2012-01-31 12:40:00,48.9,48.91,48.75,48.86,103400.0,31.468,31.4745,31.3715,31.4423,103400.0
2012-01-31 12:50:00,48.87,49.03,48.87,48.94,104300.0,31.4487,31.5517,31.4487,31.4938,104300.0
2012-01-31 13:00:00,48.93,49.02,48.87,48.88,112300.0,31.4873,31.5452,31.4487,31.4552,112300.0
2012-01-31 13:10:00,48.89,48.97,48.88,48.95,88700.0,31.4616,31.5131,31.4552,31.5002,88700.0
2012-01-31 13:20:00,48.96,49.01,48.93,48.96,121000.0,31.5066,31.5388,31.4873,31.5066,121000.0
2012-01-31 13:30:00,48.95,48.95,48.8,48.83,123700.0,31.5002,31.5002,31.4037,31.423,123700.0
2012-01-31 13:40:00,48.83,48.94,48.76,48.9,82100.0,31.423,31.4938,31.3779,31.468,82100.0
2012-01-31 13:50:00,48.91,48.98,48.89,48.94,164800.0,31.4745,31.5195,31.4616,31.4938,164800.0
2012-01-31 14:00:00,48.93,49.0,48.93,48.94,130100.0,31.4873,31.5324,31.4873,31.4938,130100.0
2012-01-31 14:10:00,48.94,49.1,48.92,49.09,184300.0,31.4938,31.5967,31.4809,31.5903,184300.0
2012-01-31 14:20:00,49.1,49.2,49.08,49.1,218800.0,31.5967,31.6611,31.5839,31.5967,218800.0
2012-01-31 14:30:00,49.1,49.17,49.02,49.1,177300.0,31.5967,31.6418,31.5452,31.5967,177300.0
2012-01-31 14:40:00,49.1,49.14,48.94,49.0,188900.0,31.5967,31.6225,31.4938,31.5324,188900.0
2012-01-31 14:50:00,49.0,49.12,48.97,49.09,141500.0,31.5324,31.6096,31.5131,31.5903,141500.0
2012-01-31 15:00:00,49.09,49.1,48.98,49.07,156500.0,31.5903,31.5967,31.5195,31.5774,156500.0
2012-01-31 15:10:00,49.07,49.12,49.02,49.03,157600.0,31.5774,31.6096,31.5452,31.5517,157600.0
2012-01-31 15:20:00,49.03,49.08,48.99,49.07,221200.0,31.5517,31.5839,31.5259,31.5774,221200.0
2012-01-31 15:30:00,49.07,49.1,49.0,49.09,205900.0,31.5774,31.5967,31.5324,31.5903,205900.0
2012-01-31 15:40:00,49.09,49.2,49.08,49.11,280800.0,31.5903,31.6611,31.5839,31.6032,280800.0
2012-01-31 15:50:00,49.1,49.13,49.04,49.09,472800.0,31.5967,31.616,31.5581,31.5903,472800.0
2012-02-01 09:30:00,49.32,49.65,49.25,49.32,621200.0,31.7383,31.9507,31.6933,31.7383,621200.0
2012-02-01 09:40:00,49.3,49.48,49.08,49.44,522200.0,31.7254,31.8413,31.5839,31.8155,522200.0
2012-02-01 09:50:00,49.45,49.5,49.28,49.41,528600.0,31.822,31.8541,31.7126,31.7962,528600.0
2012-02-01 10:00:00,49.4,49.68,49.35,49.64,609300.0,31.7898,31.97,31.7576,31.9442,609300.0
2012-02-01 10:10:00,49.64,49.78,49.57,49.58,450800.0,31.9442,32.0343,31.8992,31.9056,450800.0
2012-02-01 10:20:00,49.58,49.73,49.57,49.64,232200.0,31.9056,32.0021,31.8992,31.9442,232200.0
2012-02-01 10:30:00,49.63,49.75,49.55,49.75,276200.0,31.9378,32.015,31.8863,32.015,276200.0
2012-02-01 10:40:00,49.75,49.84,49.66,49.81,536600.0,32.015,32.0729,31.9571,32.0536,536600.0
2012-02-01 10:50:00,49.8,49.9,49.74,49.87,330100.0,32.0472,32.1115,32.0086,32.0922,330100.0
2012-02-01 11:00:00,49.89,49.89,49.72,49.73,216400.0,32.1051,32.1051,31.9957,32.0021,216400.0
2012-02-01 11:10:00,49.73,49.85,49.72,49.84,210700.0,32.0021,32.0794,31.9957,32.0729,210700.0
2012-02-01 11:20:00,49.84,49.89,49.83,49.86,266400.0,32.0729,32.1051,32.0665,32.0858,266400.0
2012-02-01 11:30:00,49.87,49.89,49.81,49.84,189300.0,32.0922,32.1051,32.0536,32.0729,189300.0
2012-02-01 11:40:00,49.85,49.88,49.76,49.82,193900.0,32.0794,32.0987,32.0214,32.0601,193900.0
2012-02-01 11:50:00,49.82,49.87,49.8,49.82,115600.0,32.0601,32.0922,32.0472,32.0601,115600.0
2012-02-01 12:00:00,49.82,49.94,49.82,49.92,237300.0,32.0601,32.1373,32.0601,32.1244,237300.0
2012-02-01 12:10:00,49.93,49.94,49.81,49.86,133000.0,32.1308,32.1373,32.0536,32.0858,133000.0
2012-02-01 12:20:00,49.86,49.94,49.85,49.9,170600.0,32.0858,32.1373,32.0794,32.1115,170600.0
2012-02-01 12:30:00,49.89,49.95,49.88,49.94,134400.0,32.1051,32.1437,32.0987,32.1373,134400.0
2012-02-01 12:40:00,49.94,49.95,49.92,49.92,114200.0,32.1373,32.1437,32.1244,32.1244,114200.0
2012-02-01 12:50:00,49.92,49.95,49.91,49.93,129500.0,32.1244,32.1437,32.118,32.1308,129500.0
2012-02-01 13:00:00,49.94,50.0,49.92,50.0,479500.0,32.1373,32.1759,32.1244,32.1759,479500.0
2012-02-01 13:10:00,50.0,50.25,49.99,50.22,733200.0,32.1759,32.3368,32.1695,32.3175,733200.0
2012-02-01 13:20:00,50.24,50.29,50.14,50.2,237600.0,32.3303,32.3625,32.266,32.3046,237600.0
2012-02-01 13:30:00,50.2,50.39,50.16,50.35,324300.0,32.3046,32.4269,32.2789,32.4011,324300.0
2012-02-01 13:40:00,50.37,50.37,50.18,50.26,218100.0,32.414,32.414,32.2917,32.3432,218100.0
2012-02-01 13:50:00,50.25,50.28,50.04,50.08,307900.0,32.3368,32.3561,32.2016,32.2274,307900.0
2012-02-01 14:00:00,50.07,50.22,50.05,50.07,190500.0,32.2209,32.3175,32.2081,32.2209,190500.0
2012-02-01 14:10:00,50.07,50.18,50.04,50.05,217700.0,32.2209,32.2917,32.2016,32.2081,217700.0
2012-02-01 14:20:00,50.05,50.07,49.75,49.94,423000.0,32.2081,32.2209,32.015,32.1373,423000.0
2012-02-01 14:30:00,49.94,50.02,49.85,49.91,204000.0,32.1373,32.1888,32.0794,32.118,204000.0
2012-02-01 14:40:00,49.92,49.97,49.86,49.94,210200.0,32.1244,32.1566,32.0858,32.1373,210200.0
2012-02-01 14:50:00,49.94,50.0,49.89,49.94,178500.0,32.1373,32.1759,32.1051,32.1373,178500.0
2012-02-01 15:00:00,49.94,50.1,49.92,50.1,291200.0,32.1373,32.2402,32.1244,32.2402,291200.0
2012-02-01 15:10:00,50.09,50.1,49.95,50.03,156800.0,32.2338,32.2402,32.1437,32.1952,156800.0
2012-02-01 15:20:00,50.02,50.05,49.93,50.02,182000.0,32.1888,32.2081,32.1308,32.1888,182000.0
2012-02-01 15:30:00,50.02,50.02,49.93,50.01,283100.0,32.1888,32.1888,32.1308,32.1823,283100.0
2012-02-01 15:40:00,50.02,50.11,49.98,50.1,389000.0,32.1888,32.2467,32.163,32.2402,389000.0
2012-02-01 15:50:00,50.1,50.21,50.03,50.19,1055600.0,32.2402,32.311,32.1952,32.2982,1055600.0
2012-02-02 09:30:00,50.75,50.88,49.65,50.61,2182500.0,32.6585,32.7422,31.9507,32.5684,2182500.0
2012-02-02 09:40:00,50.61,51.87,50.61,51.8,2888100.0,32.5684,33.3793,32.5684,33.3342,2888100.0
2012-02-02 09:50:00,51.8,51.85,51.3,51.55,1254800.0,33.3342,33.3664,33.0125,33.1733,1254800.0
2012-02-02 10:00:00,51.55,51.65,50.77,51.09,1094600.0,33.1733,33.2377,32.6714,32.8773,1094600.0
2012-02-02 10:10:00,51.1,51.25,50.49,50.54,786000.0,32.8838,32.9803,32.4912,32.5234,786000.0
2012-02-02 10:20:00,50.55,50.85,50.36,50.76,976400.0,32.5298,32.7229,32.4076,32.665,976400.0
2012-02-02 10:30:00,50.77,51.05,50.63,50.96,528800.0,32.6714,32.8516,32.5813,32.7937,528800.0
2012-02-02 10:40:00,50.95,51.25,50.93,51.24,575400.0,32.7872,32.9803,32.7744,32.9739,575400.0
2012-02-02 10:50:00,51.23,51.28,51.15,51.15,433700.0,32.9674,32.9996,32.9159,32.9159,433700.0
2012-02-02 11:00:00,51.15,51.25,51.05,51.16,232700.0,32.9159,32.9803,32.8516,32.9224,232700.0
2012-02-02 11:10:00,51.16,51.17,50.72,50.78,504500.0,32.9224,32.9288,32.6392,32.6778,504500.0
2012-02-02 11:20:00,50.79,50.81,50.66,50.7,343500.0,32.6843,32.6971,32.6006,32.6264,343500.0
2012-02-02 11:30:00,50.66,50.81,50.38,50.4,542300.0,32.6006,32.6971,32.4204,32.4333,542300.0
2012-02-02 11:40:00,50.4,50.49,50.23,50.4,561600.0,32.4333,32.4912,32.3239,32.4333,561600.0
2012-02-02 11:50:00,50.4,50.82,50.39,50.76,693100.0,32.4333,32.7036,32.4269,32.665,693100.0
2012-02-02 12:00:00,50.77,50.81,50.64,50.66,271000.0,32.6714,32.6971,32.5877,32.6006,271000.0
2012-02-02 12:10:00,50.66,50.75,50.62,50.64,293700.0,32.6006,32.6585,32.5749,32.5877,293700.0
2012-02-02 12:20:00,50.63,50.75,50.62,50.73,221400.0,32.5813,32.6585,32.5749,32.6457,221400.0
2012-02-02 12:30:00,50.72,50.72,50.41,50.41,278300.0,32.6392,32.6392,32.4397,32.4397,278300.0
2012-02-02 12:40:00,50.41,50.65,50.36,50.64,350500.0,32.4397,32.5942,32.4076,32.5877,350500.0
2012-02-02 12:50:00,50.63,50.74,50.61,50.71,310400.0,32.5813,32.6521,32.5684,32.6328,310400.0
2012-02-02 13:00:00,50.71,50.73,50.53,50.65,178800.0,32.6328,32.6457,32.517,32.5942,178800.0
2012-02-02 13:10:00,50.64,50.92,50.57,50.89,352300.0,32.5877,32.7679,32.5427,32.7486,352300.0
2012-02-02 13:20:00,50.89,51.12,50.82,51.06,378200.0,32.7486,32.8966,32.7036,32.858,378200.0
2012-02-02 13:30:00,51.05,51.27,51.0,51.21,426200.0,32.8516,32.9932,32.8194,32.9545,426200.0
2012-02-02 13:40:00,51.2,51.28,51.13,51.27,188300.0,32.9481,32.9996,32.9031,32.9932,188300.0
2012-02-02 13:50:00,51.27,51.28,51.16,51.24,292800.0,32.9932,32.9996,32.9224,32.9739,292800.0
2012-02-02 14:00:00,51.24,51.27,51.12,51.23,215100.0,32.9739,32.9932,32.8966,32.9674,215100.0
2012-02-02 14:10:00,51.22,51.25,51.15,51.19,106200.0,32.961,32.9803,32.9159,32.9417,106200.0
2012-02-02 14:20:00,51.18,51.26,51.15,51.2,194000.0,32.9352,32.9867,32.9159,32.9481,194000.0
2012-02-02 14:30:00,51.19,51.25,51.06,51.1,192000.0,32.9417,32.9803,32.858,32.8838,192000.0
2012-02-02 14:40:00,51.1,51.28,50.95,51.26,357800.0,32.8838,32.9996,32.7872,32.9867,357800.0
2012-02-02 14:50:00,51.26,51.44,51.25,51.3,516100.0,32.9867,33.1026,32.9803,33.0125,516100.0
2012-02-02 15:00:00,51.3,51.39,51.3,51.31,283400.0,33.0125,33.0704,33.0125,33.0189,283400.0
2012-02-02 15:10:00,51.32,51.34,51.15,51.26,285200.0,33.0253,33.0382,32.9159,32.9867,285200.0
2012-02-02 15:20:00,51.27,51.27,51.15,51.19,270700.0,32.9932,32.9932,32.9159,32.9417,270700.0
2012-02-02 15:30:00,51.19,51.22,51.17,51.19,416800.0,32.9417,32.961,32.9288,32.9417,416800.0
2012-02-02 15:40:00,51.2,51.21,51.06,51.07,364200.0,32.9481,32.9545,32.858,32.8645,364200.0
2012-02-02 15:50:00,51.07,51.15,50.94,51.07,889400.0,32.8645,32.9159,32.7808,32.8645,889400.0
2012-02-03 09:30:00,51.2,51.23,50.66,50.9,924600.0,32.9481,32.9674,32.6006,32.7551,924600.0
2012-02-03 09:40:00,50.89,50.93,50.33,50.63,868200.0,32.7486,32.7744,32.3883,32.5813,868200.0
2012-02-03 09:50:00,50.64,51.0,50.57,50.78,871100.0,32.5877,32.8194,32.5427,32.6778,871100.0
2012-02-03 10:00:00,50.79,51.09,50.7,51.08,735400.0,32.6843,32.8773,32.6264,32.8709,735400.0
2012-02-03 10:10:00,51.09,51.35,51.09,51.27,577400.0,32.8773,33.0446,32.8773,32.9932,577400.0
2012-02-03 10:20:00,51.27,51.5,51.22,51.48,784300.0,32.9932,33.1412,32.961,33.1283,784300.0
2012-02-03 10:30:00,51.48,51.55,51.38,51.53,694500.0,33.1283,33.1733,33.0639,33.1605,694500.0
2012-02-03 10:40:00,51.53,51.55,51.4,51.45,544300.0,33.1605,33.1733,33.0768,33.109,544300.0
2012-02-03 10:50:00,51.45,51.79,51.44,51.68,723400.0,33.109,33.3278,33.1026,33.257,723400.0
2012-02-03 11:00:00,51.69,51.72,51.44,51.49,455200.0,33.2634,33.2827,33.1026,33.1347,455200.0
2012-02-03 11:10:00,51.49,51.55,51.41,51.51,627200.0,33.1347,33.1733,33.0833,33.1476,627200.0
2012-02-03 11:20:00,51.52,51.63,51.46,51.62,436100.0,33.154,33.2248,33.1154,33.2184,436100.0
2012-02-03 11:30:00,51.62,51.7,51.6,51.67,332200.0,33.2184,33.2699,33.2055,33.2506,332200.0
2012-02-03 11:40:00,51.67,51.69,51.48,51.5,690000.0,33.2506,33.2634,33.1283,33.1412,690000.0
2012-02-03 11:50:00,51.5,51.51,51.28,51.44,947100.0,33.1412,33.1476,32.9996,33.1026,947100.0
2012-02-03 12:00:00,51.44,51.51,51.42,51.5,424300.0,33.1026,33.1476,33.0897,33.1412,424300.0
2012-02-03 12:10:00,51.5,51.51,51.33,51.38,489900.0,33.1412,33.1476,33.0318,33.0639,489900.0
2012-02-03 12:20:00,51.37,51.44,51.32,51.37,258200.0,33.0575,33.1026,33.0253,33.0575,258200.0
2012-02-03 12:30:00,51.36,51.42,51.33,51.37,207800.0,33.0511,33.0897,33.0318,33.0575,207800.0
2012-02-03 12:40:00,51.37,51.51,51.36,51.47,435700.0,33.0575,33.1476,33.0511,33.1219,435700.0
2012-02-03 12:50:00,51.47,51.51,51.43,51.49,253700.0,33.1219,33.1476,33.0961,33.1347,253700.0
2012-02-03 13:00:00,51.5,51.5,51.4,51.43,299500.0,33.1412,33.1412,33.0768,33.0961,299500.0
2012-02-03 13:10:00,51.42,51.42,51.14,51.26,476500.0,33.0897,33.0897,32.9095,32.9867,476500.0
2012-02-03 13:20:00,51.26,51.42,51.26,51.33,253500.0,32.9867,33.0897,32.9867,33.0318,253500.0
2012-02-03 13:30:00,51.32,51.38,51.28,51.32,238400.0,33.0253,33.0639,32.9996,33.0253,238400.0
2012-02-03 13:40:00,51.31,51.35,51.27,51.28,190300.0,33.0189,33.0446,32.9932,32.9996,190300.0
2012-02-03 13:50:00,51.28,51.29,51.24,51.28,202600.0,32.9996,33.006,32.9739,32.9996,202600.0
2012-02-03 14:00:00,51.28,51.39,51.27,51.37,228800.0,32.9996,33.0704,32.9932,33.0575,228800.0
2012-02-03 14:10:00,51.37,51.39,51.29,51.38,192400.0,33.0575,33.0704,33.006,33.0639,192400.0
2012-02-03 14:20:00,51.38,51.4,51.35,51.38,185600.0,33.0639,33.0768,33.0446,33.0639,185600.0
2012-02-03 14:30:00,51.39,51.42,51.35,51.41,182500.0,33.0704,33.0897,33.0446,33.0833,182500.0
2012-02-03 14:40:00,51.42,51.51,51.42,51.49,372300.0,33.0897,33.1476,33.0897,33.1347,372300.0
2012-02-03 14:50:00,51.49,51.51,51.46,51.46,567000.0,33.1347,33.1476,33.1154,33.1154,567000.0
2012-02-03 15:00:00,51.46,51.61,51.46,51.58,372300.0,33.1154,33.212,33.1154,33.1926,372300.0
2012-02-03 15:10:00,51.58,51.7,51.56,51.69,397700.0,33.1926,33.2699,33.1798,33.2634,397700.0
2012-02-03 15:20:00,51.7,51.76,51.68,51.74,575400.0,33.2699,33.3085,33.257,33.2956,575400.0
2012-02-03 15:30:00,51.74,51.76,51.64,51.72,519800.0,33.2956,33.3085,33.2313,33.2827,519800.0
2012-02-03 15:40:00,51.71,51.86,51.7,51.85,818300.0,33.2763,33.3728,33.2699,33.3664,818300.0
2012-02-03 15:50:00,51.87,51.96,51.85,51.91,1265900.0,33.3793,33.4372,33.3664,33.405,1265900.0
2012-02-06 09:30:00,51.35,51.91,51.31,51.81,510600.0,33.0446,33.405,33.0189,33.3407,510600.0
2012-02-06 09:40:00,51.79,52.25,51.79,52.25,859200.0,33.3278,33.6238,33.3278,33.6238,859200.0
2012-02-06 09:50:00,52.24,52.35,52.09,52.16,560100.0,33.6174,33.6882,33.5208,33.5659,560100.0
2012-02-06 10:00:00,52.16,52.28,52.06,52.2,253800.0,33.5659,33.6431,33.5015,33.5916,253800.0
2012-02-06 10:10:00,52.2,52.23,51.73,51.74,347500.0,33.5916,33.6109,33.2892,33.2956,347500.0
2012-02-06 10:20:00,51.74,51.98,51.68,51.95,236500.0,33.2956,33.4501,33.257,33.4308,236500.0
2012-02-06 10:30:00,51.95,52.03,51.78,51.79,284700.0,33.4308,33.4822,33.3214,33.3278,284700.0
2012-02-06 10:40:00,51.8,51.8,51.41,51.63,510200.0,33.3342,33.3342,33.0833,33.2248,510200.0
2012-02-06 10:50:00,51.62,51.87,51.56,51.78,263200.0,33.2184,33.3793,33.1798,33.3214,263200.0
2012-02-06 11:00:00,51.78,51.98,51.78,51.97,353200.0,33.3214,33.4501,33.3214,33.4436,353200.0
2012-02-06 11:10:00,51.97,51.98,51.76,51.85,258800.0,33.4436,33.4501,33.3085,33.3664,258800.0
2012-02-06 11:20:00,51.85,51.91,51.79,51.83,166300.0,33.3664,33.405,33.3278,33.3535,166300.0
2012-02-06 11:30:00,51.81,51.84,51.7,51.72,89300.0,33.3407,33.36,33.2699,33.2827,89300.0
2012-02-06 11:40:00,51.73,51.8,51.68,51.78,73900.0,33.2892,33.3342,33.257,33.3214,73900.0
2012-02-06 11:50:00,51.77,51.78,51.66,51.77,90900.0,33.3149,33.3214,33.2441,33.3149,90900.0
2012-02-06 12:00:00,51.77,51.78,51.63,51.63,75800.0,33.3149,33.3214,33.2248,33.2248,75800.0
2012-02-06 12:10:00,51.63,51.76,51.59,51.72,103300.0,33.2248,33.3085,33.1991,33.2827,103300.0
2012-02-06 12:20:00,51.72,51.74,51.65,51.66,72900.0,33.2827,33.2956,33.2377,33.2441,72900.0
2012-02-06 12:30:00,51.68,51.72,51.62,51.63,98100.0,33.257,33.2827,33.2184,33.2248,98100.0
2012-02-06 12:40:00,51.64,51.78,51.57,51.78,123300.0,33.2313,33.3214,33.1862,33.3214,123300.0
2012-02-06 12:50:00,51.77,51.79,51.73,51.77,77600.0,33.3149,33.3278,33.2892,33.3149,77600.0
2012-02-06 13:00:00,51.78,51.78,51.7,51.72,36900.0,33.3214,33.3214,33.2699,33.2827,36900.0
2012-02-06 13:10:00,51.72,51.78,51.71,51.72,36000.0,33.2827,33.3214,33.2763,33.2827,36000.0
2012-02-06 13:20:00,51.72,51.73,51.6,51.6,58600.0,33.2827,33.2892,33.2055,33.2055,58600.0
2012-02-06 13:30:00,51.6,51.63,51.55,51.55,102600.0,33.2055,33.2248,33.1733,33.1733,102600.0
2012-02-06 13:40:00,51.55,51.55,51.42,51.5,218100.0,33.1733,33.1733,33.0897,33.1412,218100.0
2012-02-06 13:50:00,51.51,51.64,51.51,51.64,106000.0,33.1476,33.2313,33.1476,33.2313,106000.0
2012-02-06 14:00:00,51.65,51.7,51.63,51.64,119000.0,33.2377,33.2699,33.2248,33.2313,119000.0
2012-02-06 14:10:00,51.64,51.74,51.61,51.69,167900.0,33.2313,33.2956,33.212,33.2634,167900.0
2012-02-06 14:20:00,51.69,51.7,51.6,51.65,99100.0,33.2634,33.2699,33.2055,33.2377,99100.0
2012-02-06 14:30:00,51.65,51.67,51.61,51.66,61900.0,33.2377,33.2506,33.212,33.2441,61900.0
2012-02-06 14:40:00,51.66,51.67,51.46,51.46,161500.0,33.2441,33.2506,33.1154,33.1154,161500.0
2012-02-06 14:50:00,51.47,51.58,51.43,51.55,205300.0,33.1219,33.1926,33.0961,33.1733,205300.0
2012-02-06 15:00:00,51.55,51.6,51.5,51.54,130300.0,33.1733,33.2055,33.1412,33.1669,130300.0
2012-02-06 15:10:00,51.55,51.55,51.43,51.5,190900.0,33.1733,33.1733,33.0961,33.1412,190900.0
2012-02-06 15:20:00,51.5,51.51,51.32,51.33,226000.0,33.1412,33.1476,33.0253,33.0318,226000.0
2012-02-06 15:30:00,51.33,51.48,51.32,51.42,171200.0,33.0318,33.1283,33.0253,33.0897,171200.0
2012-02-06 15:40:00,51.42,51.51,51.42,51.5,200900.0,33.0897,33.1476,33.0897,33.1412,200900.0
2012-02-06 15:50:00,51.5,51.51,51.43,51.49,339600.0,33.1412,33.1476,33.0961,33.1347,339600.0
2012-02-07 09:30:00,51.35,51.7,51.26,51.4,245800.0,33.0446,33.2699,32.9867,33.0768,245800.0
2012-02-07 09:40:00,51.42,51.55,51.39,51.5,402700.0,33.0897,33.1733,33.0704,33.1412,402700.0
2012-02-07 09:50:00,51.5,51.5,51.21,51.35,397900.0,33.1412,33.1412,32.9545,33.0446,397900.0
2012-02-07 10:00:00,51.35,51.36,50.94,51.04,477900.0,33.0446,33.0511,32.7808,32.8452,477900.0
2012-02-07 10:10:00,51.05,51.34,50.97,51.24,249800.0,32.8516,33.0382,32.8001,32.9739,249800.0
2012-02-07 10:20:00,51.23,51.3,51.19,51.26,246300.0,32.9674,33.0125,32.9417,32.9867,246300.0
2012-02-07 10:30:00,51.26,51.36,51.2,51.33,225600.0,32.9867,33.0511,32.9481,33.0318,225600.0
2012-02-07 10:40:00,51.33,51.51,51.33,51.46,247400.0,33.0318,33.1476,33.0318,33.1154,247400.0
2012-02-07 10:50:00,51.46,51.76,51.45,51.68,328600.0,33.1154,33.3085,33.109,33.257,328600.0
2012-02-07 11:00:00,51.67,51.9,51.67,51.71,268200.0,33.2506,33.3986,33.2506,33.2763,268200.0
2012-02-07 11:10:00,51.71,51.71,51.54,51.6,167400.0,33.2763,33.2763,33.1669,33.2055,167400.0
2012-02-07 11:20:00,51.61,51.64,51.55,51.59,142900.0,33.212,33.2313,33.1733,33.1991,142900.0
2012-02-07 11:30:00,51.6,51.67,51.53,51.64,369100.0,33.2055,33.2506,33.1605,33.2313,369100.0
2012-02-07 11:40:00,51.64,51.66,51.5,51.52,111700.0,33.2313,33.2441,33.1412,33.154,111700.0
2012-02-07 11:50:00,51.52,51.54,51.39,51.44,143600.0,33.154,33.1669,33.0704,33.1026,143600.0
2012-02-07 12:00:00,51.45,51.49,51.32,51.37,142300.0,33.109,33.1347,33.0253,33.0575,142300.0
2012-02-07 12:10:00,51.38,51.47,51.38,51.44,62300.0,33.0639,33.1219,33.0639,33.1026,62300.0
2012-02-07 12:20:00,51.44,51.48,51.32,51.35,127100.0,33.1026,33.1283,33.0253,33.0446,127100.0
2012-02-07 12:30:00,51.35,51.45,51.27,51.45,141200.0,33.0446,33.109,32.9932,33.109,141200.0
2012-02-07 12:40:00,51.45,51.47,51.38,51.39,36000.0,33.109,33.1219,33.0639,33.0704,36000.0
2012-02-07 12:50:00,51.38,51.5,51.38,51.49,56200.0,33.0639,33.1412,33.0639,33.1347,56200.0
2012-02-07 13:00:00,51.5,51.59,51.49,51.59,94100.0,33.1412,33.1991,33.1347,33.1991,94100.0
2012-02-07 13:10:00,51.59,51.62,51.44,51.47,94900.0,33.1991,33.2184,33.1026,33.1219,94900.0
2012-02-07 13:20:00,51.46,51.48,51.35,51.41,88200.0,33.1154,33.1283,33.0446,33.0833,88200.0
2012-02-07 13:30:00,51.41,51.43,51.35,51.39,92900.0,33.0833,33.0961,33.0446,33.0704,92900.0
2012-02-07 13:40:00,51.38,51.39,51.0,51.12,527700.0,33.0639,33.0704,32.8194,32.8966,527700.0
2012-02-07 13:50:00,51.11,51.22,51.07,51.15,163200.0,32.8902,32.961,32.8645,32.9159,163200.0
2012-02-07 14:00:00,51.14,51.2,51.12,51.2,114200.0,32.9095,32.9481,32.8966,32.9481,114200.0
2012-02-07 14:10:00,51.2,51.23,51.15,51.21,80800.0,32.9481,32.9674,32.9159,32.9545,80800.0
2012-02-07 14:20:00,51.21,51.23,51.11,51.15,91100.0,32.9545,32.9674,32.8902,32.9159,91100.0
2012-02-07 14:30:00,51.15,51.16,51.07,51.12,131800.0,32.9159,32.9224,32.8645,32.8966,131800.0
2012-02-07 14:40:00,51.12,51.14,51.05,51.08,149000.0,32.8966,32.9095,32.8516,32.8709,149000.0
2012-02-07 14:50:00,51.08,51.14,50.88,50.91,234800.0,32.8709,32.9095,32.7422,32.7615,234800.0
2012-02-07 15:00:00,50.9,51.08,50.89,51.08,178600.0,32.7551,32.8709,32.7486,32.8709,178600.0
2012-02-07 15:10:00,51.08,51.22,51.07,51.16,124800.0,32.8709,32.961,32.8645,32.9224,124800.0
2012-02-07 15:20:00,51.16,51.19,51.06,51.17,146800.0,32.9224,32.9417,32.858,32.9288,146800.0
2012-02-07 15:30:00,51.18,51.18,51.12,51.14,148000.0,32.9352,32.9352,32.8966,32.9095,148000.0
2012-02-07 15:40:00,51.14,51.15,51.05,51.09,256500.0,32.9095,32.9159,32.8516,32.8773,256500.0
2012-02-07 15:50:00,51.1,51.15,51.07,51.07,275000.0,32.8838,32.9159,32.8645,32.8645,275000.0
2012-02-08 09:30:00,51.34,51.73,51.29,51.59,349600.0,33.0382,33.2892,33.006,33.1991,349600.0
2012-02-08 09:40:00,51.56,51.68,51.5,51.62,201800.0,33.1798,33.257,33.1412,33.2184,201800.0
2012-02-08 09:50:00,51.62,51.78,51.5,51.71,562000.0,33.2184,33.3214,33.1412,33.2763,562000.0
2012-02-08 10:00:00,51.71,51.8,51.6,51.62,363000.0,33.2763,33.3342,33.2055,33.2184,363000.0
2012-02-08 10:10:00,51.62,51.7,51.56,51.69,243600.0,33.2184,33.2699,33.1798,33.2634,243600.0
2012-02-08 10:20:00,51.69,51.7,51.6,51.7,84900.0,33.2634,33.2699,33.2055,33.2699,84900.0
2012-02-08 10:30:00,51.69,51.73,51.43,51.53,234600.0,33.2634,33.2892,33.0961,33.1605,234600.0
2012-02-08 10:40:00,51.53,51.65,51.45,51.63,102400.0,33.1605,33.2377,33.109,33.2248,102400.0
2012-02-08 10:50:00,51.64,51.68,51.58,51.63,105100.0,33.2313,33.257,33.1926,33.2248,105100.0
2012-02-08 11:00:00,51.63,51.67,51.38,51.43,178300.0,33.2248,33.2506,33.0639,33.0961,178300.0
2012-02-08 11:10:00,51.43,51.52,51.18,51.23,230200.0,33.0961,33.154,32.9352,32.9674,230200.0
2012-02-08 11:20:00,51.22,51.34,51.16,51.28,157300.0,32.961,33.0382,32.9224,32.9996,157300.0
2012-02-08 11:30:00,51.28,51.47,51.27,51.45,173700.0,32.9996,33.1219,32.9932,33.109,173700.0
2012-02-08 11:40:00,51.45,51.52,51.42,51.43,184100.0,33.109,33.154,33.0897,33.0961,184100.0
2012-02-08 11:50:00,51.44,51.66,51.44,51.66,166000.0,33.1026,33.2441,33.1026,33.2441,166000.0
2012-02-08 12:00:00,51.66,51.69,51.58,51.62,128000.0,33.2441,33.2634,33.1926,33.2184,128000.0
2012-02-08 12:10:00,51.62,51.62,51.54,51.6,74000.0,33.2184,33.2184,33.1669,33.2055,74000.0
2012-02-08 12:20:00,51.6,51.73,51.6,51.68,125700.0,33.2055,33.2892,33.2055,33.257,125700.0
2012-02-08 12:30:00,51.69,51.71,51.63,51.68,60300.0,33.2634,33.2763,33.2248,33.257,60300.0
2012-02-08 12:40:00,51.67,51.72,51.67,51.7,103900.0,33.2506,33.2827,33.2506,33.2699,103900.0
2012-02-08 12:50:00,51.71,51.76,51.69,51.74,71500.0,33.2763,33.3085,33.2634,33.2956,71500.0
2012-02-08 13:00:00,51.75,51.77,51.7,51.76,124800.0,33.302,33.3149,33.2699,33.3085,124800.0
2012-02-08 13:10:00,51.76,51.77,51.69,51.71,55900.0,33.3085,33.3149,33.2634,33.2763,55900.0
2012-02-08 13:20:00,51.71,51.72,51.66,51.7,84600.0,33.2763,33.2827,33.2441,33.2699,84600.0
2012-02-08 13:30:00,51.7,51.76,51.67,51.74,132100.0,33.2699,33.3085,33.2506,33.2956,132100.0
2012-02-08 13:40:00,51.74,51.78,51.7,51.77,52000.0,33.2956,33.3214,33.2699,33.3149,52000.0
2012-02-08 13:50:00,51.77,51.85,51.72,51.72,126500.0,33.3149,33.3664,33.2827,33.2827,126500.0
2012-02-08 14:00:00,51.73,51.82,51.7,51.81,91100.0,33.2892,33.3471,33.2699,33.3407,91100.0
2012-02-08 14:10:00,51.8,51.83,51.71,51.77,71000.0,33.3342,33.3535,33.2763,33.3149,71000.0
2012-02-08 14:20:00,51.78,51.82,51.72,51.82,70400.0,33.3214,33.3471,33.2827,33.3471,70400.0
2012-02-08 14:30:00,51.82,51.9,51.81,51.89,177300.0,33.3471,33.3986,33.3407,33.3921,177300.0
2012-02-08 14:40:00,51.87,51.96,51.85,51.9,177800.0,33.3793,33.4372,33.3664,33.3986,177800.0
2012-02-08 14:50:00,51.91,51.92,51.86,51.9,58800.0,33.405,33.4114,33.3728,33.3986,58800.0
2012-02-08 15:00:00,51.89,51.96,51.84,51.91,103100.0,33.3921,33.4372,33.36,33.405,103100.0
2012-02-08 15:10:00,51.92,51.94,51.86,51.94,71700.0,33.4114,33.4243,33.3728,33.4243,71700.0
2012-02-08 15:20:00,51.94,52.0,51.93,52.0,375200.0,33.4243,33.4629,33.4179,33.4629,375200.0
2012-02-08 15:30:00,51.99,52.03,51.84,51.98,346000.0,33.4565,33.4822,33.36,33.4501,346000.0
2012-02-08 15:40:00,51.97,52.04,51.93,51.99,377400.0,33.4436,33.4887,33.4179,33.4565,377400.0
2012-02-08 15:50:00,52.0,52.14,51.94,52.07,939600.0,33.4629,33.553,33.4243,33.508,939600.0
2012-02-09 09:30:00,52.2,52.42,51.95,52.17,409500.0,33.5916,33.7332,33.4308,33.5723,409500.0
2012-02-09 09:40:00,52.16,52.65,52.08,52.46,727400.0,33.5659,33.8812,33.5144,33.7589,727400.0
2012-02-09 09:50:00,52.45,52.7,52.43,52.6,477400.0,33.7525,33.9134,33.7396,33.849,477400.0
2012-02-09 10:00:00,52.6,52.69,52.18,52.31,486700.0,33.849,33.907,33.5788,33.6624,486700.0
2012-02-09 10:10:00,52.33,52.56,52.3,52.47,288600.0,33.6753,33.8233,33.656,33.7654,288600.0
2012-02-09 10:20:00,52.46,52.47,52.3,52.35,403100.0,33.7589,33.7654,33.656,33.6882,403100.0
2012-02-09 10:30:00,52.35,52.5,52.32,52.48,308300.0,33.6882,33.7847,33.6689,33.7718,308300.0
2012-02-09 10:40:00,52.48,52.65,52.43,52.63,466300.0,33.7718,33.8812,33.7396,33.8683,466300.0
2012-02-09 10:50:00,52.62,52.73,52.55,52.65,183000.0,33.8619,33.9327,33.8169,33.8812,183000.0
2012-02-09 11:00:00,52.66,52.72,52.61,52.67,207100.0,33.8876,33.9263,33.8555,33.8941,207100.0
2012-02-09 11:10:00,52.67,52.77,52.63,52.73,209200.0,33.8941,33.9584,33.8683,33.9327,209200.0
2012-02-09 11:20:00,52.74,52.96,52.74,52.91,523000.0,33.9391,34.0807,33.9391,34.0485,523000.0
2012-02-09 11:30:00,52.91,52.99,52.85,52.92,179200.0,34.0485,34.1,34.0099,34.055,179200.0
2012-02-09 11:40:00,52.92,52.96,52.75,52.87,271900.0,34.055,34.0807,33.9456,34.0228,271900.0
2012-02-09 11:50:00,52.88,52.98,52.81,52.97,382200.0,34.0292,34.0936,33.9842,34.0871,382200.0
2012-02-09 12:00:00,52.97,53.3,52.95,53.27,896200.0,34.0871,34.2995,34.0743,34.2802,896200.0
2012-02-09 12:10:00,53.27,53.27,52.98,53.0,252000.0,34.2802,34.2802,34.0936,34.1064,252000.0
2012-02-09 12:20:00,52.99,53.03,52.86,52.86,195800.0,34.1,34.1258,34.0164,34.0164,195800.0
2012-02-09 12:30:00,52.88,52.94,52.83,52.87,160400.0,34.0292,34.0678,33.997,34.0228,160400.0
2012-02-09 12:40:00,52.9,52.98,52.87,52.93,108700.0,34.0421,34.0936,34.0228,34.0614,108700.0
2012-02-09 12:50:00,52.93,52.93,52.75,52.83,145900.0,34.0614,34.0614,33.9456,33.997,145900.0
2012-02-09 13:00:00,52.84,52.92,52.76,52.87,82500.0,34.0035,34.055,33.952,34.0228,82500.0
2012-02-09 13:10:00,52.85,52.92,52.81,52.91,80500.0,34.0099,34.055,33.9842,34.0485,80500.0
2012-02-09 13:20:00,52.9,52.96,52.87,52.94,50300.0,34.0421,34.0807,34.0228,34.0678,50300.0
2012-02-09 13:30:00,52.95,52.95,52.81,52.86,154700.0,34.0743,34.0743,33.9842,34.0164,154700.0
2012-02-09 13:40:00,52.87,52.91,52.84,52.87,56500.0,34.0228,34.0485,34.0035,34.0228,56500.0
2012-02-09 13:50:00,52.87,52.93,52.83,52.92,76200.0,34.0228,34.0614,33.997,34.055,76200.0
2012-02-09 14:00:00,52.91,52.98,52.86,52.89,156600.0,34.0485,34.0936,34.0164,34.0357,156600.0
2012-02-09 14:10:00,52.88,52.93,52.68,52.68,219000.0,34.0292,34.0614,33.9005,33.9005,219000.0
2012-02-09 14:20:00,52.69,52.85,52.67,52.77,123000.0,33.907,34.0099,33.8941,33.9584,123000.0
2012-02-09 14:30:00,52.77,52.8,52.71,52.76,144400.0,33.9584,33.9777,33.9198,33.952,144400.0
2012-02-09 14:40:00,52.76,52.83,52.74,52.79,151200.0,33.952,33.997,33.9391,33.9713,151200.0
2012-02-09 14:50:00,52.8,52.87,52.78,52.82,120400.0,33.9777,34.0228,33.9649,33.9906,120400.0
2012-02-09 15:00:00,52.83,52.84,52.75,52.81,108700.0,33.997,34.0035,33.9456,33.9842,108700.0
2012-02-09 15:10:00,52.82,52.82,52.51,52.59,303000.0,33.9906,33.9906,33.7911,33.8426,303000.0
2012-02-09 15:20:00,52.6,52.67,52.57,52.59,161500.0,33.849,33.8941,33.8297,33.8426,161500.0
2012-02-09 15:30:00,52.6,52.71,52.58,52.71,253400.0,33.849,33.9198,33.8362,33.9198,253400.0
2012-02-09 15:40:00,52.69,52.71,52.56,52.6,194500.0,33.907,33.9198,33.8233,33.849,194500.0
2012-02-09 15:50:00,52.6,52.61,52.49,52.55,483100.0,33.849,33.8555,33.7783,33.8169,483100.0
2012-02-10 09:30:00,52.0,52.19,51.87,52.19,552100.0,33.4629,33.5852,33.3793,33.5852,552100.0
2012-02-10 09:40:00,52.19,52.44,52.14,52.18,421400.0,33.5852,33.7461,33.553,33.5788,421400.0
2012-02-10 09:50:00,52.19,52.26,52.1,52.23,236300.0,33.5852,33.6302,33.5273,33.6109,236300.0
2012-02-10 10:00:00,52.23,52.23,51.97,52.06,457800.0,33.6109,33.6109,33.4436,33.5015,457800.0
2012-02-10 10:10:00,52.07,52.15,52.0,52.06,380300.0,33.508,33.5595,33.4629,33.5015,380300.0
2012-02-10 10:20:00,52.05,52.13,51.99,52.02,406300.0,33.4951,33.5466,33.4565,33.4758,406300.0
2012-02-10 10:30:00,52.01,52.12,51.93,51.98,515700.0,33.4694,33.5401,33.4179,33.4501,515700.0
2012-02-10 10:40:00,51.98,52.06,51.89,51.94,339700.0,33.4501,33.5015,33.3921,33.4243,339700.0
2012-02-10 10:50:00,51.94,51.97,51.8,51.96,195500.0,33.4243,33.4436,33.3342,33.4372,195500.0
2012-02-10 11:00:00,51.96,52.08,51.95,52.05,347600.0,33.4372,33.5144,33.4308,33.4951,347600.0
2012-02-10 11:10:00,52.04,52.04,51.97,52.01,184500.0,33.4887,33.4887,33.4436,33.4694,184500.0
2012-02-10 11:20:00,52.0,52.03,51.94,51.95,138100.0,33.4629,33.4822,33.4243,33.4308,138100.0
2012-02-10 11:30:00,51.94,52.0,51.9,51.97,99600.0,33.4243,33.4629,33.3986,33.4436,99600.0
2012-02-10 11:40:00,51.97,52.0,51.87,51.92,173700.0,33.4436,33.4629,33.3793,33.4114,173700.0
2012-02-10 11:50:00,51.91,51.97,51.87,51.91,116400.0,33.405,33.4436,33.3793,33.405,116400.0
2012-02-10 12:00:00,51.91,52.01,51.91,52.0,121300.0,33.405,33.4694,33.405,33.4629,121300.0
2012-02-10 12:10:00,52.0,52.05,51.99,52.01,97000.0,33.4629,33.4951,33.4565,33.4694,97000.0
2012-02-10 12:20:00,52.01,52.03,51.99,52.03,81100.0,33.4694,33.4822,33.4565,33.4822,81100.0
2012-02-10 12:30:00,52.03,52.21,52.02,52.14,171900.0,33.4822,33.5981,33.4758,33.553,171900.0
2012-02-10 12:40:00,52.15,52.18,52.11,52.12,135000.0,33.5595,33.5788,33.5337,33.5401,135000.0
2012-02-10 12:50:00,52.12,52.16,52.08,52.1,118700.0,33.5401,33.5659,33.5144,33.5273,118700.0
2012-02-10 13:00:00,52.11,52.11,51.99,52.01,178400.0,33.5337,33.5337,33.4565,33.4694,178400.0
2012-02-10 13:10:00,52.01,52.02,51.87,51.95,155700.0,33.4694,33.4758,33.3793,33.4308,155700.0
2012-02-10 13:20:00,51.96,51.96,51.87,51.87,47200.0,33.4372,33.4372,33.3793,33.3793,47200.0
2012-02-10 13:30:00,51.9,51.9,51.64,51.77,316000.0,33.3986,33.3986,33.2313,33.3149,316000.0
2012-02-10 13:40:00,51.77,51.79,51.71,51.74,86400.0,33.3149,33.3278,33.2763,33.2956,86400.0
2012-02-10 13:50:00,51.74,51.76,51.62,51.63,146500.0,33.2956,33.3085,33.2184,33.2248,146500.0
2012-02-10 14:00:00,51.62,51.76,51.62,51.7,117600.0,33.2184,33.3085,33.2184,33.2699,117600.0
2012-02-10 14:10:00,51.71,51.74,51.58,51.66,184600.0,33.2763,33.2956,33.1926,33.2441,184600.0
2012-02-10 14:20:00,51.65,51.8,51.65,51.8,159300.0,33.2377,33.3342,33.2377,33.3342,159300.0
2012-02-10 14:30:00,51.8,51.9,51.78,51.84,135000.0,33.3342,33.3986,33.3214,33.36,135000.0
2012-02-10 14:40:00,51.84,51.85,51.77,51.79,60300.0,33.36,33.3664,33.3149,33.3278,60300.0
2012-02-10 14:50:00,51.79,51.8,51.62,51.62,80800.0,33.3278,33.3342,33.2184,33.2184,80800.0
2012-02-10 15:00:00,51.61,51.62,51.5,51.56,211400.0,33.212,33.2184,33.1412,33.1798,211400.0
2012-02-10 15:10:00,51.56,51.58,51.45,51.52,185200.0,33.1798,33.1926,33.109,33.154,185200.0
2012-02-10 15:20:00,51.51,51.54,51.42,51.54,183100.0,33.1476,33.1669,33.0897,33.1669,183100.0
2012-02-10 15:30:00,51.53,51.71,51.53,51.71,261600.0,33.1605,33.2763,33.1605,33.2763,261600.0
2012-02-10 15:40:00,51.71,51.81,51.63,51.65,397400.0,33.2763,33.3407,33.2248,33.2377,397400.0
2012-02-10 15:50:00,51.65,51.7,51.59,51.59,603800.0,33.2377,33.2699,33.1991,33.1991,603800.0
2012-02-13 09:30:00,51.37,51.69,51.04,51.54,750700.0,33.0575,33.2634,32.8452,33.1669,750700.0
2012-02-13 09:40:00,51.55,51.65,51.3,51.44,505500.0,33.1733,33.2377,33.0125,33.1026,505500.0
2012-02-13 09:50:00,51.45,51.52,51.3,51.3,493600.0,33.109,33.154,33.0125,33.0125,493600.0
2012-02-13 10:00:00,51.3,51.53,51.25,51.47,388200.0,33.0125,33.1605,32.9803,33.1219,388200.0
2012-02-13 10:10:00,51.48,51.48,51.25,51.27,379300.0,33.1283,33.1283,32.9803,32.9932,379300.0
2012-02-13 10:20:00,51.27,51.53,51.2,51.49,541800.0,32.9932,33.1605,32.9481,33.1347,541800.0
2012-02-13 10:30:00,51.5,51.51,51.33,51.41,374000.0,33.1412,33.1476,33.0318,33.0833,374000.0
2012-02-13 10:40:00,51.42,51.65,51.41,51.43,228600.0,33.0897,33.2377,33.0833,33.0961,228600.0
2012-02-13 10:50:00,51.42,51.54,51.38,51.46,161100.0,33.0897,33.1669,33.0639,33.1154,161100.0
2012-02-13 11:00:00,51.46,51.48,51.25,51.28,188300.0,33.1154,33.1283,32.9803,32.9996,188300.0
2012-02-13 11:10:00,51.28,51.32,51.16,51.22,148300.0,32.9996,33.0253,32.9224,32.961,148300.0
2012-02-13 11:20:00,51.22,51.3,51.15,51.27,155000.0,32.961,33.0125,32.9159,32.9932,155000.0
2012-02-13 11:30:00,51.27,51.28,51.14,51.17,124500.0,32.9932,32.9996,32.9095,32.9288,124500.0
2012-02-13 11:40:00,51.18,51.19,51.05,51.07,236000.0,32.9352,32.9417,32.8516,32.8645,236000.0
2012-02-13 11:50:00,51.07,51.12,50.96,50.98,227100.0,32.8645,32.8966,32.7937,32.8065,227100.0
2012-02-13 12:00:00,50.99,51.08,50.91,50.92,277500.0,32.813,32.8709,32.7615,32.7679,277500.0
2012-02-13 12:10:00,50.92,51.13,50.91,51.01,166800.0,32.7679,32.9031,32.7615,32.8258,166800.0
2012-02-13 12:20:00,51.02,51.05,50.84,50.89,205500.0,32.8323,32.8516,32.7164,32.7486,205500.0
2012-02-13 12:30:00,50.89,51.04,50.8,50.93,197900.0,32.7486,32.8452,32.6907,32.7744,197900.0
2012-02-13 12:40:00,50.92,50.99,50.87,50.96,130300.0,32.7679,32.813,32.7358,32.7937,130300.0
2012-02-13 12:50:00,50.98,51.1,50.98,51.1,90100.0,32.8065,32.8838,32.8065,32.8838,90100.0
2012-02-13 13:00:00,51.1,51.17,51.09,51.1,126600.0,32.8838,32.9288,32.8773,32.8838,126600.0
2012-02-13 13:10:00,51.1,51.2,51.05,51.06,173900.0,32.8838,32.9481,32.8516,32.858,173900.0
2012-02-13 13:20:00,51.07,51.16,51.07,51.12,160400.0,32.8645,32.9224,32.8645,32.8966,160400.0
2012-02-13 13:30:00,51.13,51.23,51.06,51.18,142500.0,32.9031,32.9674,32.858,32.9352,142500.0
2012-02-13 13:40:00,51.18,51.24,51.14,51.15,73500.0,32.9352,32.9739,32.9095,32.9159,73500.0
2012-02-13 13:50:00,51.16,51.18,51.1,51.14,78900.0,32.9224,32.9352,32.8838,32.9095,78900.0
2012-02-13 14:00:00,51.13,51.23,51.11,51.23,108700.0,32.9031,32.9674,32.8902,32.9674,108700.0
2012-02-13 14:10:00,51.23,51.32,51.18,51.25,105200.0,32.9674,33.0253,32.9352,32.9803,105200.0
2012-02-13 14:20:00,51.25,51.29,51.24,51.25,117000.0,32.9803,33.006,32.9739,32.9803,117000.0
2012-02-13 14:30:00,51.26,51.37,51.25,51.27,104500.0,32.9867,33.0575,32.9803,32.9932,104500.0
2012-02-13 14:40:00,51.28,51.45,51.28,51.35,130800.0,32.9996,33.109,32.9996,33.0446,130800.0
2012-02-13 14:50:00,51.34,51.37,51.25,51.29,83500.0,33.0382,33.0575,32.9803,33.006,83500.0
2012-02-13 15:00:00,51.29,51.34,51.24,51.34,127200.0,33.006,33.0382,32.9739,33.0382,127200.0
2012-02-13 15:10:00,51.34,51.35,51.26,51.31,107800.0,33.0382,33.0446,32.9867,33.0189,107800.0
2012-02-13 15:20:00,51.3,51.33,51.28,51.31,117700.0,33.0125,33.0318,32.9996,33.0189,117700.0
2012-02-13 15:30:00,51.31,51.42,51.25,51.33,251700.0,33.0189,33.0897,32.9803,33.0318,251700.0
2012-02-13 15:40:00,51.33,51.33,51.25,51.27,190300.0,33.0318,33.0318,32.9803,32.9932,190300.0
2012-02-13 15:50:00,51.27,51.29,51.24,51.27,357500.0,32.9932,33.006,32.9739,32.9932,357500.0
2012-02-14 09:30:00,51.05,51.18,50.88,50.93,344900.0,32.8516,32.9352,32.7422,32.7744,344900.0
2012-02-14 09:40:00,50.92,51.4,50.8,51.34,375500.0,32.7679,33.0768,32.6907,33.0382,375500.0
2012-02-14 09:50:00,51.32,51.5,51.29,51.41,203600.0,33.0253,33.1412,33.006,33.0833,203600.0
2012-02-14 10:00:00,51.38,51.47,51.25,51.37,151600.0,33.0639,33.1219,32.9803,33.0575,151600.0
2012-02-14 10:10:00,51.37,51.56,51.35,51.42,272200.0,33.0575,33.1798,33.0446,33.0897,272200.0
2012-02-14 10:20:00,51.43,51.67,51.4,51.64,274100.0,33.0961,33.2506,33.0768,33.2313,274100.0
2012-02-14 10:30:00,51.63,51.75,51.62,51.64,228200.0,33.2248,33.302,33.2184,33.2313,228200.0
2012-02-14 10:40:00,51.65,51.73,51.6,51.65,135400.0,33.2377,33.2892,33.2055,33.2377,135400.0
2012-02-14 10:50:00,51.66,51.66,51.53,51.63,107400.0,33.2441,33.2441,33.1605,33.2248,107400.0
2012-02-14 11:00:00,51.62,51.64,51.52,51.62,184900.0,33.2184,33.2313,33.154,33.2184,184900.0
2012-02-14 11:10:00,51.63,51.74,51.53,51.73,110100.0,33.2248,33.2956,33.1605,33.2892,110100.0
2012-02-14 11:20:00,51.73,51.98,51.72,51.97,228700.0,33.2892,33.4501,33.2827,33.4436,228700.0
2012-02-14 11:30:00,51.97,52.07,51.91,52.05,230300.0,33.4436,33.508,33.405,33.4951,230300.0
2012-02-14 11:40:00,52.05,52.05,51.91,52.05,99900.0,33.4951,33.4951,33.405,33.4951,99900.0
2012-02-14 11:50:00,52.05,52.16,52.03,52.09,199900.0,33.4951,33.5659,33.4822,33.5208,199900.0
2012-02-14 12:00:00,52.09,52.14,52.04,52.14,178200.0,33.5208,33.553,33.4887,33.553,178200.0
2012-02-14 12:10:00,52.14,52.15,52.0,52.05,123500.0,33.553,33.5595,33.4629,33.4951,123500.0
2012-02-14 12:20:00,52.05,52.05,51.89,51.94,70900.0,33.4951,33.4951,33.3921,33.4243,70900.0
2012-02-14 12:30:00,51.93,51.94,51.82,51.89,113400.0,33.4179,33.4243,33.3471,33.3921,113400.0
2012-02-14 12:40:00,51.89,51.97,51.85,51.93,92000.0,33.3921,33.4436,33.3664,33.4179,92000.0
2012-02-14 12:50:00,51.93,51.94,51.71,51.73,142200.0,33.4179,33.4243,33.2763,33.2892,142200.0
2012-02-14 13:00:00,51.72,51.75,51.55,51.55,78800.0,33.2827,33.302,33.1733,33.1733,78800.0
2012-02-14 13:10:00,51.55,51.72,51.53,51.64,320100.0,33.1733,33.2827,33.1605,33.2313,320100.0
2012-02-14 13:20:00,51.64,51.73,51.61,51.66,80500.0,33.2313,33.2892,33.212,33.2441,80500.0
2012-02-14 13:30:00,51.68,52.01,51.67,52.01,147400.0,33.257,33.4694,33.2506,33.4694,147400.0
2012-02-14 13:40:00,52.0,52.12,51.96,51.98,198100.0,33.4629,33.5401,33.4372,33.4501,198100.0
2012-02-14 13:50:00,51.99,52.01,51.89,51.95,75600.0,33.4565,33.4694,33.3921,33.4308,75600.0
2012-02-14 14:00:00,51.96,51.97,51.81,51.85,65700.0,33.4372,33.4436,33.3407,33.3664,65700.0
2012-02-14 14:10:00,51.86,51.93,51.78,51.79,70300.0,33.3728,33.4179,33.3214,33.3278,70300.0
2012-02-14 14:20:00,51.79,51.8,51.65,51.67,86600.0,33.3278,33.3342,33.2377,33.2506,86600.0
2012-02-14 14:30:00,51.67,51.67,51.56,51.63,119600.0,33.2506,33.2506,33.1798,33.2248,119600.0
2012-02-14 14:40:00,51.63,51.64,51.5,51.56,85800.0,33.2248,33.2313,33.1412,33.1798,85800.0
2012-02-14 14:50:00,51.56,51.61,51.48,51.5,134600.0,33.1798,33.212,33.1283,33.1412,134600.0
2012-02-14 15:00:00,51.51,51.67,51.51,51.6,101200.0,33.1476,33.2506,33.1476,33.2055,101200.0
2012-02-14 15:10:00,51.61,51.63,51.33,51.39,180700.0,33.212,33.2248,33.0318,33.0704,180700.0
2012-02-14 15:20:00,51.38,51.44,51.27,51.4,133800.0,33.0639,33.1026,32.9932,33.0768,133800.0
2012-02-14 15:30:00,51.4,51.6,51.34,51.6,198400.0,33.0768,33.2055,33.0382,33.2055,198400.0
2012-02-14 15:40:00,51.6,51.84,51.51,51.84,203200.0,33.2055,33.36,33.1476,33.36,203200.0
2012-02-14 15:50:00,51.85,51.88,51.67,51.74,408100.0,33.3664,33.3857,33.2506,33.2956,408100.0
2012-02-15 09:30:00,52.02,52.25,51.95,52.12,540900.0,33.4758,33.6238,33.4308,33.5401,540900.0
2012-02-15 09:40:00,52.13,52.18,51.93,52.14,337200.0,33.5466,33.5788,33.4179,33.553,337200.0
2012-02-15 09:50:00,52.14,52.57,52.14,52.48,704000.0,33.553,33.8297,33.553,33.7718,704000.0
2012-02-15 10:00:00,52.48,52.48,52.32,52.34,356500.0,33.7718,33.7718,33.6689,33.6817,356500.0
2012-02-15 10:10:00,52.34,52.56,52.33,52.53,325800.0,33.6817,33.8233,33.6753,33.804,325800.0
2012-02-15 10:20:00,52.52,52.77,52.45,52.75,362700.0,33.7976,33.9584,33.7525,33.9456,362700.0
2012-02-15 10:30:00,52.76,52.88,52.56,52.63,350300.0,33.952,34.0292,33.8233,33.8683,350300.0
2012-02-15 10:40:00,52.62,52.93,52.6,52.85,341800.0,33.8619,34.0614,33.849,34.0099,341800.0
2012-02-15 10:50:00,52.85,52.85,52.58,52.63,197700.0,34.0099,34.0099,33.8362,33.8683,197700.0
2012-02-15 11:00:00,52.6,52.66,52.51,52.61,178700.0,33.849,33.8876,33.7911,33.8555,178700.0
2012-02-15 11:10:00,52.61,52.63,52.47,52.58,199100.0,33.8555,33.8683,33.7654,33.8362,199100.0
2012-02-15 11:20:00,52.58,52.7,52.49,52.69,128300.0,33.8362,33.9134,33.7783,33.907,128300.0
2012-02-15 11:30:00,52.7,52.94,52.69,52.93,203000.0,33.9134,34.0678,33.907,34.0614,203000.0
2012-02-15 11:40:00,52.93,52.95,52.88,52.9,190000.0,34.0614,34.0743,34.0292,34.0421,190000.0
2012-02-15 11:50:00,52.9,53.0,52.89,52.95,257800.0,34.0421,34.1064,34.0357,34.0743,257800.0
2012-02-15 12:00:00,52.95,52.97,52.86,52.87,202900.0,34.0743,34.0871,34.0164,34.0228,202900.0
2012-02-15 12:10:00,52.87,52.92,52.8,52.81,161500.0,34.0228,34.055,33.9777,33.9842,161500.0
2012-02-15 12:20:00,52.81,52.87,52.74,52.8,159400.0,33.9842,34.0228,33.9391,33.9777,159400.0
2012-02-15 12:30:00,52.8,52.82,52.74,52.75,120100.0,33.9777,33.9906,33.9391,33.9456,120100.0
2012-02-15 12:40:00,52.76,52.77,52.43,52.46,305700.0,33.952,33.9584,33.7396,33.7589,305700.0
2012-02-15 12:50:00,52.46,52.6,52.29,52.32,323900.0,33.7589,33.849,33.6495,33.6689,323900.0
2012-02-15 13:00:00,52.31,52.37,52.16,52.33,216500.0,33.6624,33.701,33.5659,33.6753,216500.0
2012-02-15 13:10:00,52.33,52.41,52.26,52.28,142500.0,33.6753,33.7268,33.6302,33.6431,142500.0
2012-02-15 13:20:00,52.28,52.38,52.25,52.35,120200.0,33.6431,33.7075,33.6238,33.6882,120200.0
2012-02-15 13:30:00,52.36,52.47,52.28,52.4,157200.0,33.6946,33.7654,33.6431,33.7203,157200.0
2012-02-15 13:40:00,52.41,52.46,52.31,52.41,155400.0,33.7268,33.7589,33.6624,33.7268,155400.0
2012-02-15 13:50:00,52.41,52.6,52.4,52.6,209800.0,33.7268,33.849,33.7203,33.849,209800.0
2012-02-15 14:00:00,52.59,52.64,52.32,52.33,193700.0,33.8426,33.8748,33.6689,33.6753,193700.0
2012-02-15 14:10:00,52.34,52.36,52.1,52.11,230100.0,33.6817,33.6946,33.5273,33.5337,230100.0
2012-02-15 14:20:00,52.1,52.43,52.07,52.36,186300.0,33.5273,33.7396,33.508,33.6946,186300.0
2012-02-15 14:30:00,52.34,52.35,52.17,52.17,106300.0,33.6817,33.6882,33.5723,33.5723,106300.0
2012-02-15 14:40:00,52.17,52.26,52.12,52.2,135100.0,33.5723,33.6302,33.5401,33.5916,135100.0
2012-02-15 14:50:00,52.22,52.33,52.12,52.21,164300.0,33.6045,33.6753,33.5401,33.5981,164300.0
2012-02-15 15:00:00,52.21,52.28,52.01,52.06,300900.0,33.5981,33.6431,33.4694,33.5015,300900.0
2012-02-15 15:10:00,52.06,52.14,51.97,52.04,247400.0,33.5015,33.553,33.4436,33.4887,247400.0
2012-02-15 15:20:00,52.05,52.15,52.0,52.14,244800.0,33.4951,33.5595,33.4629,33.553,244800.0
2012-02-15 15:30:00,52.14,52.21,52.07,52.13,281600.0,33.553,33.5981,33.508,33.5466,281600.0
2012-02-15 15:40:00,52.15,52.22,52.07,52.08,305600.0,33.5595,33.6045,33.508,33.5144,305600.0
2012-02-15 15:50:00,52.08,52.16,51.97,51.97,379100.0,33.5144,33.5659,33.4436,33.4436,379100.0
2012-02-16 09:30:00,52.01,52.41,51.9,52.3,472500.0,33.4694,33.7268,33.3986,33.656,472500.0
2012-02-16 09:40:00,52.3,52.54,52.3,52.41,282000.0,33.656,33.8104,33.656,33.7268,282000.0
2012-02-16 09:50:00,52.42,52.49,52.14,52.32,269000.0,33.7332,33.7783,33.553,33.6689,269000.0
2012-02-16 10:00:00,52.32,52.39,52.03,52.13,302700.0,33.6689,33.7139,33.4822,33.5466,302700.0
2012-02-16 10:10:00,52.14,52.2,51.71,51.81,459100.0,33.553,33.5916,33.2763,33.3407,459100.0
2012-02-16 10:20:00,51.81,52.1,51.79,52.04,190200.0,33.3407,33.5273,33.3278,33.4887,190200.0
2012-02-16 10:30:00,52.05,52.14,52.01,52.07,128600.0,33.4951,33.553,33.4694,33.508,128600.0
2012-02-16 10:40:00,52.08,52.21,52.06,52.14,151000.0,33.5144,33.5981,33.5015,33.553,151000.0
2012-02-16 10:50:00,52.14,52.17,51.91,51.97,152700.0,33.553,33.5723,33.405,33.4436,152700.0
2012-02-16 11:00:00,51.98,51.99,51.81,51.84,280600.0,33.4501,33.4565,33.3407,33.36,280600.0
2012-02-16 11:10:00,51.84,51.92,51.8,51.91,85700.0,33.36,33.4114,33.3342,33.405,85700.0
2012-02-16 11:20:00,51.91,51.94,51.8,51.87,210900.0,33.405,33.4243,33.3342,33.3793,210900.0
2012-02-16 11:30:00,51.87,51.98,51.82,51.95,102700.0,33.3793,33.4501,33.3471,33.4308,102700.0
2012-02-16 11:40:00,51.96,52.03,51.95,51.97,154300.0,33.4372,33.4822,33.4308,33.4436,154300.0
2012-02-16 11:50:00,51.97,52.39,51.96,52.3,232200.0,33.4436,33.7139,33.4372,33.656,232200.0
2012-02-16 12:00:00,52.31,52.42,52.24,52.29,169100.0,33.6624,33.7332,33.6174,33.6495,169100.0
2012-02-16 12:10:00,52.3,52.36,52.23,52.31,126100.0,33.656,33.6946,33.6109,33.6624,126100.0
2012-02-16 12:20:00,52.29,52.34,52.2,52.21,168900.0,33.6495,33.6817,33.5916,33.5981,168900.0
2012-02-16 12:30:00,52.21,52.52,52.21,52.52,261000.0,33.5981,33.7976,33.5981,33.7976,261000.0
2012-02-16 12:40:00,52.52,52.57,52.37,52.43,173200.0,33.7976,33.8297,33.701,33.7396,173200.0
2012-02-16 12:50:00,52.43,52.49,52.42,52.47,100400.0,33.7396,33.7783,33.7332,33.7654,100400.0
2012-02-16 13:00:00,52.48,52.53,52.42,52.47,99900.0,33.7718,33.804,33.7332,33.7654,99900.0
2012-02-16 13:10:00,52.46,52.54,52.46,52.49,57300.0,33.7589,33.8104,33.7589,33.7783,57300.0
2012-02-16 13:20:00,52.49,52.54,52.45,52.46,98200.0,33.7783,33.8104,33.7525,33.7589,98200.0
2012-02-16 13:30:00,52.47,52.7,52.47,52.69,209000.0,33.7654,33.9134,33.7654,33.907,209000.0
2012-02-16 13:40:00,52.69,52.73,52.68,52.71,154100.0,33.907,33.9327,33.9005,33.9198,154100.0
2012-02-16 13:50:00,52.71,52.73,52.7,52.7,100800.0,33.9198,33.9327,33.9134,33.9134,100800.0
2012-02-16 14:00:00,52.7,52.89,52.7,52.88,297600.0,33.9134,34.0357,33.9134,34.0292,297600.0
2012-02-16 14:10:00,52.89,52.99,52.88,52.98,318100.0,34.0357,34.1,34.0292,34.0936,318100.0
2012-02-16 14:20:00,52.99,53.07,52.98,53.07,580100.0,34.1,34.1515,34.0936,34.1515,580100.0
2012-02-16 14:30:00,53.06,53.2,52.9,52.9,469500.0,34.1451,34.2351,34.0421,34.0421,469500.0
2012-02-16 14:40:00,52.9,52.92,52.77,52.92,172000.0,34.0421,34.055,33.9584,34.055,172000.0
2012-02-16 14:50:00,52.92,53.0,52.91,52.97,123700.0,34.055,34.1064,34.0485,34.0871,123700.0
2012-02-16 15:00:00,52.97,53.06,52.84,52.93,268100.0,34.0871,34.1451,34.0035,34.0614,268100.0
2012-02-16 15:10:00,52.93,52.98,52.83,52.86,159900.0,34.0614,34.0936,33.997,34.0164,159900.0
2012-02-16 15:20:00,52.86,52.95,52.81,52.95,115700.0,34.0164,34.0743,33.9842,34.0743,115700.0
2012-02-16 15:30:00,52.94,53.13,52.94,53.11,345500.0,34.0678,34.1901,34.0678,34.1772,345500.0
2012-02-16 15:40:00,53.12,53.21,53.11,53.15,450400.0,34.1837,34.2416,34.1772,34.203,450400.0
2012-02-16 15:50:00,53.16,53.26,53.14,53.25,708500.0,34.2094,34.2738,34.1965,34.2673,708500.0
2012-02-17 09:30:00,53.95,54.0,53.43,53.58,909000.0,34.7178,34.75,34.3832,34.4797,909000.0
2012-02-17 09:40:00,53.56,53.79,53.45,53.67,431600.0,34.4668,34.6148,34.396,34.5376,431600.0
2012-02-17 09:50:00,53.65,53.73,53.53,53.69,254000.0,34.5247,34.5762,34.4475,34.5505,254000.0
2012-02-17 10:00:00,53.67,53.78,53.51,53.56,261100.0,34.5376,34.6084,34.4346,34.4668,261100.0
2012-02-17 10:10:00,53.55,53.56,53.29,53.53,312400.0,34.4604,34.4668,34.2931,34.4475,312400.0
2012-02-17 10:20:00,53.54,53.57,53.49,53.55,182700.0,34.4539,34.4733,34.4218,34.4604,182700.0
2012-02-17 10:30:00,53.53,53.56,53.45,53.48,172300.0,34.4475,34.4668,34.396,34.4153,172300.0
2012-02-17 10:40:00,53.48,53.6,53.46,53.55,188900.0,34.4153,34.4926,34.4025,34.4604,188900.0
2012-02-17 10:50:00,53.55,53.57,53.48,53.49,197000.0,34.4604,34.4733,34.4153,34.4218,197000.0
2012-02-17 11:00:00,53.49,53.5,53.21,53.3,234600.0,34.4218,34.4282,34.2416,34.2995,234600.0
2012-02-17 11:10:00,53.31,53.32,53.04,53.11,206400.0,34.3059,34.3124,34.1322,34.1772,206400.0
2012-02-17 11:20:00,53.12,53.13,53.0,53.03,103900.0,34.1837,34.1901,34.1064,34.1258,103900.0
2012-02-17 11:30:00,53.04,53.13,53.0,53.11,173400.0,34.1322,34.1901,34.1064,34.1772,173400.0
2012-02-17 11:40:00,53.11,53.21,53.08,53.14,111400.0,34.1772,34.2416,34.1579,34.1965,111400.0
2012-02-17 11:50:00,53.15,53.17,53.01,53.01,274600.0,34.203,34.2158,34.1129,34.1129,274600.0
2012-02-17 12:00:00,53.02,53.14,53.01,53.11,182400.0,34.1193,34.1965,34.1129,34.1772,182400.0
2012-02-17 12:10:00,53.1,53.34,53.1,53.31,213000.0,34.1708,34.3252,34.1708,34.3059,213000.0
2012-02-17 12:20:00,53.32,53.33,53.09,53.11,136000.0,34.3124,34.3188,34.1644,34.1772,136000.0
2012-02-17 12:30:00,53.12,53.15,53.1,53.14,54300.0,34.1837,34.203,34.1708,34.1965,54300.0
2012-02-17 12:40:00,53.15,53.15,53.04,53.04,110200.0,34.203,34.203,34.1322,34.1322,110200.0
2012-02-17 12:50:00,53.04,53.07,53.0,53.05,143400.0,34.1322,34.1515,34.1064,34.1386,143400.0
2012-02-17 13:00:00,53.05,53.17,53.05,53.13,113900.0,34.1386,34.2158,34.1386,34.1901,113900.0
2012-02-17 13:10:00,53.13,53.17,53.1,53.13,120100.0,34.1901,34.2158,34.1708,34.1901,120100.0
2012-02-17 13:20:00,53.15,53.15,53.02,53.03,114000.0,34.203,34.203,34.1193,34.1258,114000.0
2012-02-17 13:30:00,53.03,53.15,53.01,53.1,165600.0,34.1258,34.203,34.1129,34.1708,165600.0
2012-02-17 13:40:00,53.09,53.15,53.05,53.12,123700.0,34.1644,34.203,34.1386,34.1837,123700.0
2012-02-17 13:50:00,53.12,53.13,52.95,52.96,225700.0,34.1837,34.1901,34.0743,34.0807,225700.0
2012-02-17 14:00:00,52.96,53.04,52.95,53.0,94200.0,34.0807,34.1322,34.0743,34.1064,94200.0
2012-02-17 14:10:00,53.0,53.01,52.95,53.0,102900.0,34.1064,34.1129,34.0743,34.1064,102900.0
2012-02-17 14:20:00,53.0,53.0,52.99,53.0,22900.0,34.1064,34.1064,34.1,34.1064,22900.0
2012-02-17 14:30:00,53.0,53.08,53.0,53.02,229600.0,34.1064,34.1579,34.1064,34.1193,229600.0
2012-02-17 14:40:00,53.02,53.07,52.99,53.06,100200.0,34.1193,34.1515,34.1,34.1451,100200.0
2012-02-17 14:50:00,53.07,53.1,53.03,53.04,289300.0,34.1515,34.1708,34.1258,34.1322,289300.0
2012-02-17 15:00:00,53.05,53.08,52.93,52.95,103800.0,34.1386,34.1579,34.0614,34.0743,103800.0
2012-02-17 15:10:00,52.94,53.02,52.94,52.99,63000.0,34.0678,34.1193,34.0678,34.1,63000.0
2012-02-17 15:20:00,52.98,53.02,52.96,53.01,84600.0,34.0936,34.1193,34.0807,34.1129,84600.0
2012-02-17 15:30:00,53.01,53.03,52.96,52.97,160400.0,34.1129,34.1258,34.0807,34.0871,160400.0
2012-02-17 15:40:00,52.97,53.0,52.83,52.88,208200.0,34.0871,34.1064,33.997,34.0292,208200.0
2012-02-17 15:50:00,52.87,52.97,52.79,52.8,557600.0,34.0228,34.0871,33.9713,33.9777,557600.0
2012-02-21 09:30:00,53.48,53.74,53.32,53.46,768200.0,34.4153,34.5826,34.3124,34.4025,768200.0
2012-02-21 09:40:00,53.46,53.84,53.45,53.6,681300.0,34.4025,34.647,34.396,34.4926,681300.0
2012-02-21 09:50:00,53.59,53.62,53.37,53.55,440900.0,34.4861,34.5054,34.3445,34.4604,440900.0
2012-02-21 10:00:00,53.55,53.59,53.4,53.51,224000.0,34.4604,34.4861,34.3639,34.4346,224000.0
2012-02-21 10:10:00,53.51,53.55,53.26,53.26,309800.0,34.4346,34.4604,34.2738,34.2738,309800.0
2012-02-21 10:20:00,53.27,53.56,53.26,53.48,273000.0,34.2802,34.4668,34.2738,34.4153,273000.0
2012-02-21 10:30:00,53.48,53.75,53.47,53.64,235800.0,34.4153,34.5891,34.4089,34.5183,235800.0
2012-02-21 10:40:00,53.65,53.66,53.49,53.5,160600.0,34.5247,34.5312,34.4218,34.4282,160600.0
2012-02-21 10:50:00,53.49,53.66,53.49,53.62,178400.0,34.4218,34.5312,34.4218,34.5054,178400.0
2012-02-21 11:00:00,53.62,53.75,53.5,53.57,159100.0,34.5054,34.5891,34.4282,34.4733,159100.0
2012-02-21 11:10:00,53.58,53.59,53.45,53.53,101800.0,34.4797,34.4861,34.396,34.4475,101800.0
2012-02-21 11:20:00,53.53,53.53,53.39,53.41,127500.0,34.4475,34.4475,34.3574,34.3703,127500.0
2012-02-21 11:30:00,53.4,53.44,53.27,53.36,166300.0,34.3639,34.3896,34.2802,34.3381,166300.0
2012-02-21 11:40:00,53.36,53.42,53.36,53.41,144400.0,34.3381,34.3767,34.3381,34.3703,144400.0
2012-02-21 11:50:00,53.41,53.44,53.39,53.41,102500.0,34.3703,34.3896,34.3574,34.3703,102500.0
2012-02-21 12:00:00,53.4,53.58,53.4,53.55,258100.0,34.3639,34.4797,34.3639,34.4604,258100.0
2012-02-21 12:10:00,53.56,53.57,53.5,53.54,135200.0,34.4668,34.4733,34.4282,34.4539,135200.0
2012-02-21 12:20:00,53.54,53.56,53.48,53.52,80000.0,34.4539,34.4668,34.4153,34.4411,80000.0
2012-02-21 12:30:00,53.51,53.55,53.5,53.5,146200.0,34.4346,34.4604,34.4282,34.4282,146200.0
2012-02-21 12:40:00,53.5,53.59,53.5,53.59,307700.0,34.4282,34.4861,34.4282,34.4861,307700.0
2012-02-21 12:50:00,53.59,53.61,53.49,53.51,188800.0,34.4861,34.499,34.4218,34.4346,188800.0
2012-02-21 13:00:00,53.51,53.53,53.5,53.51,80800.0,34.4346,34.4475,34.4282,34.4346,80800.0
2012-02-21 13:10:00,53.51,53.53,53.49,53.5,84100.0,34.4346,34.4475,34.4218,34.4282,84100.0
2012-02-21 13:20:00,53.5,53.53,53.5,53.51,99300.0,34.4282,34.4475,34.4282,34.4346,99300.0
2012-02-21 13:30:00,53.51,53.52,53.48,53.51,142000.0,34.4346,34.4411,34.4153,34.4346,142000.0
2012-02-21 13:40:00,53.5,53.52,53.37,53.52,174800.0,34.4282,34.4411,34.3445,34.4411,174800.0
2012-02-21 13:50:00,53.53,53.57,53.5,53.56,127800.0,34.4475,34.4733,34.4282,34.4668,127800.0
2012-02-21 14:00:00,53.55,53.58,53.5,53.51,157700.0,34.4604,34.4797,34.4282,34.4346,157700.0
2012-02-21 14:10:00,53.52,53.53,53.46,53.52,246000.0,34.4411,34.4475,34.4025,34.4411,246000.0
2012-02-21 14:20:00,53.52,53.6,53.48,53.59,205300.0,34.4411,34.4926,34.4153,34.4861,205300.0
2012-02-21 14:30:00,53.59,53.6,53.48,53.52,231700.0,34.4861,34.4926,34.4153,34.4411,231700.0
2012-02-21 14:40:00,53.52,53.56,53.5,53.52,197200.0,34.4411,34.4668,34.4282,34.4411,197200.0
2012-02-21 14:50:00,53.52,53.52,53.34,53.35,236700.0,34.4411,34.4411,34.3252,34.3317,236700.0
2012-02-21 15:00:00,53.34,53.35,53.16,53.18,282600.0,34.3252,34.3317,34.2094,34.2223,282600.0
2012-02-21 15:10:00,53.18,53.18,53.0,53.01,259500.0,34.2223,34.2223,34.1064,34.1129,259500.0
2012-02-21 15:20:00,53.01,53.02,52.9,52.97,421800.0,34.1129,34.1193,34.0421,34.0871,421800.0
2012-02-21 15:30:00,52.97,53.08,52.93,53.08,346100.0,34.0871,34.1579,34.0614,34.1579,346100.0
2012-02-21 15:40:00,53.07,53.28,53.07,53.25,358100.0,34.1515,34.2866,34.1515,34.2673,358100.0
2012-02-21 15:50:00,53.25,53.29,53.23,53.25,411600.0,34.2673,34.2931,34.2545,34.2673,411600.0
2012-02-22 09:30:00,53.27,53.6,53.19,53.55,422600.0,34.2802,34.4926,34.2287,34.4604,422600.0
2012-02-22 09:40:00,53.52,53.61,53.27,53.57,549400.0,34.4411,34.499,34.2802,34.4733,549400.0
2012-02-22 09:50:00,53.58,53.67,53.4,53.52,262200.0,34.4797,34.5376,34.3639,34.4411,262200.0
2012-02-22 10:00:00,53.52,53.59,53.28,53.57,275900.0,34.4411,34.4861,34.2866,34.4733,275900.0
2012-02-22 10:10:00,53.57,53.79,53.55,53.73,229100.0,34.4733,34.6148,34.4604,34.5762,229100.0
2012-02-22 10:20:00,53.73,53.82,53.62,53.76,321800.0,34.5762,34.6341,34.5054,34.5955,321800.0
2012-02-22 10:30:00,53.75,53.77,53.5,53.52,336200.0,34.5891,34.602,34.4282,34.4411,336200.0
2012-02-22 10:40:00,53.53,53.62,53.47,53.58,119200.0,34.4475,34.5054,34.4089,34.4797,119200.0
2012-02-22 10:50:00,53.58,53.59,53.42,53.47,95500.0,34.4797,34.4861,34.3767,34.4089,95500.0
2012-02-22 11:00:00,53.48,53.59,53.43,53.52,119300.0,34.4153,34.4861,34.3832,34.4411,119300.0
2012-02-22 11:10:00,53.52,53.6,53.44,53.45,174000.0,34.4411,34.4926,34.3896,34.396,174000.0
2012-02-22 11:20:00,53.47,53.57,53.41,53.52,103900.0,34.4089,34.4733,34.3703,34.4411,103900.0
2012-02-22 11:30:00,53.52,53.54,53.4,53.42,121900.0,34.4411,34.4539,34.3639,34.3767,121900.0
2012-02-22 11:40:00,53.43,53.43,53.29,53.34,168500.0,34.3832,34.3832,34.2931,34.3252,168500.0
2012-02-22 11:50:00,53.33,53.46,53.31,53.45,192400.0,34.3188,34.4025,34.3059,34.396,192400.0
2012-02-22 12:00:00,53.45,53.5,53.44,53.46,132800.0,34.396,34.4282,34.3896,34.4025,132800.0
2012-02-22 12:10:00,53.46,53.53,53.45,53.49,151700.0,34.4025,34.4475,34.396,34.4218,151700.0
2012-02-22 12:20:00,53.48,53.57,53.47,53.55,85400.0,34.4153,34.4733,34.4089,34.4604,85400.0
2012-02-22 12:30:00,53.55,53.56,53.52,53.53,47600.0,34.4604,34.4668,34.4411,34.4475,47600.0
2012-02-22 12:40:00,53.53,53.55,53.5,53.51,67400.0,34.4475,34.4604,34.4282,34.4346,67400.0
2012-02-22 12:50:00,53.51,53.51,53.46,53.47,81700.0,34.4346,34.4346,34.4025,34.4089,81700.0
2012-02-22 13:00:00,53.47,53.57,53.44,53.56,90200.0,34.4089,34.4733,34.3896,34.4668,90200.0
2012-02-22 13:10:00,53.57,53.59,53.48,53.49,90500.0,34.4733,34.4861,34.4153,34.4218,90500.0
2012-02-22 13:20:00,53.49,53.62,53.48,53.6,89000.0,34.4218,34.5054,34.4153,34.4926,89000.0
2012-02-22 13:30:00,53.6,53.72,53.6,53.67,203300.0,34.4926,34.5698,34.4926,34.5376,203300.0
2012-02-22 13:40:00,53.66,53.71,53.65,53.66,104100.0,34.5312,34.5633,34.5247,34.5312,104100.0
2012-02-22 13:50:00,53.66,53.75,53.66,53.74,101200.0,34.5312,34.5891,34.5312,34.5826,101200.0
2012-02-22 14:00:00,53.74,53.76,53.65,53.65,94700.0,34.5826,34.5955,34.5247,34.5247,94700.0
2012-02-22 14:10:00,53.65,53.81,53.63,53.8,211100.0,34.5247,34.6277,34.5119,34.6213,211100.0
2012-02-22 14:20:00,53.8,53.83,53.66,53.68,95800.0,34.6213,34.6406,34.5312,34.544,95800.0
2012-02-22 14:30:00,53.67,53.69,53.53,53.53,89300.0,34.5376,34.5505,34.4475,34.4475,89300.0
2012-02-22 14:40:00,53.53,53.55,53.47,53.51,103900.0,34.4475,34.4604,34.4089,34.4346,103900.0
2012-02-22 14:50:00,53.51,53.55,53.48,53.5,135900.0,34.4346,34.4604,34.4153,34.4282,135900.0
2012-02-22 15:00:00,53.49,53.52,53.4,53.43,162600.0,34.4218,34.4411,34.3639,34.3832,162600.0
2012-02-22 15:10:00,53.42,53.5,53.4,53.43,82800.0,34.3767,34.4282,34.3639,34.3832,82800.0
2012-02-22 15:20:00,53.43,53.44,53.28,53.42,153400.0,34.3832,34.3896,34.2866,34.3767,153400.0
2012-02-22 15:30:00,53.41,53.58,53.39,53.57,196600.0,34.3703,34.4797,34.3574,34.4733,196600.0
2012-02-22 15:40:00,53.57,53.58,53.4,53.51,207300.0,34.4733,34.4797,34.3639,34.4346,207300.0
2012-02-22 15:50:00,53.52,53.61,53.49,53.56,485400.0,34.4411,34.499,34.4218,34.4668,485400.0
2012-02-23 09:30:00,53.5,53.67,53.45,53.53,252000.0,34.4282,34.5376,34.396,34.4475,252000.0
2012-02-23 09:40:00,53.52,53.53,53.03,53.2,404100.0,34.4411,34.4475,34.1258,34.2351,404100.0
2012-02-23 09:50:00,53.2,53.3,53.08,53.17,224100.0,34.2351,34.2995,34.1579,34.2158,224100.0
2012-02-23 10:00:00,53.16,53.5,53.16,53.49,512300.0,34.2094,34.4282,34.2094,34.4218,512300.0
2012-02-23 10:10:00,53.49,53.5,53.28,53.28,218800.0,34.4218,34.4282,34.2866,34.2866,218800.0
2012-02-23 10:20:00,53.28,53.28,53.04,53.1,212000.0,34.2866,34.2866,34.1322,34.1708,212000.0
2012-02-23 10:30:00,53.09,53.1,52.85,52.89,426200.0,34.1644,34.1708,34.0099,34.0357,426200.0
2012-02-23 10:40:00,52.89,53.05,52.8,53.02,400300.0,34.0357,34.1386,33.9777,34.1193,400300.0
2012-02-23 10:50:00,53.01,53.19,52.95,53.12,150600.0,34.1129,34.2287,34.0743,34.1837,150600.0
2012-02-23 11:00:00,53.15,53.15,52.95,52.98,135200.0,34.203,34.203,34.0743,34.0936,135200.0
2012-02-23 11:10:00,52.96,53.05,52.91,52.93,232400.0,34.0807,34.1386,34.0485,34.0614,232400.0
2012-02-23 11:20:00,52.94,53.0,52.9,52.91,112200.0,34.0678,34.1064,34.0421,34.0485,112200.0
2012-02-23 11:30:00,52.91,53.0,52.9,52.97,68500.0,34.0485,34.1064,34.0421,34.0871,68500.0
2012-02-23 11:40:00,52.96,53.04,52.96,52.99,94700.0,34.0807,34.1322,34.0807,34.1,94700.0
2012-02-23 11:50:00,52.99,53.07,52.99,53.07,98400.0,34.1,34.1515,34.1,34.1515,98400.0
2012-02-23 12:00:00,53.08,53.22,53.06,53.21,133200.0,34.1579,34.248,34.1451,34.2416,133200.0
2012-02-23 12:10:00,53.21,53.22,53.14,53.15,131700.0,34.2416,34.248,34.1965,34.203,131700.0
2012-02-23 12:20:00,53.15,53.28,53.15,53.27,136500.0,34.203,34.2866,34.203,34.2802,136500.0
2012-02-23 12:30:00,53.27,53.3,53.17,53.28,238300.0,34.2802,34.2995,34.2158,34.2866,238300.0
2012-02-23 12:40:00,53.28,53.36,53.26,53.34,153100.0,34.2866,34.3381,34.2738,34.3252,153100.0
2012-02-23 12:50:00,53.34,53.36,53.17,53.21,152000.0,34.3252,34.3381,34.2158,34.2416,152000.0
2012-02-23 13:00:00,53.21,53.32,53.21,53.27,143000.0,34.2416,34.3124,34.2416,34.2802,143000.0
2012-02-23 13:10:00,53.27,53.33,53.27,53.27,68500.0,34.2802,34.3188,34.2802,34.2802,68500.0
2012-02-23 13:20:00,53.28,53.3,53.18,53.18,50000.0,34.2866,34.2995,34.2223,34.2223,50000.0
2012-02-23 13:30:00,53.19,53.19,53.1,53.13,95300.0,34.2287,34.2287,34.1708,34.1901,95300.0
2012-02-23 13:40:00,53.13,53.3,53.12,53.28,104000.0,34.1901,34.2995,34.1837,34.2866,104000.0
2012-02-23 13:50:00,53.29,53.3,53.15,53.19,101800.0,34.2931,34.2995,34.203,34.2287,101800.0
2012-02-23 14:00:00,53.2,53.23,53.13,53.18,79200.0,34.2351,34.2545,34.1901,34.2223,79200.0
2012-02-23 14:10:00,53.18,53.25,53.13,53.17,54700.0,34.2223,34.2673,34.1901,34.2158,54700.0
2012-02-23 14:20:00,53.17,53.26,53.16,53.18,76700.0,34.2158,34.2738,34.2094,34.2223,76700.0
2012-02-23 14:30:00,53.19,53.3,53.14,53.28,103400.0,34.2287,34.2995,34.1965,34.2866,103400.0
2012-02-23 14:40:00,53.29,53.3,53.16,53.19,76600.0,34.2931,34.2995,34.2094,34.2287,76600.0
2012-02-23 14:50:00,53.19,53.26,53.18,53.2,61700.0,34.2287,34.2738,34.2223,34.2351,61700.0
2012-02-23 15:00:00,53.2,53.29,53.15,53.29,129200.0,34.2351,34.2931,34.203,34.2931,129200.0
2012-02-23 15:10:00,53.28,53.39,53.26,53.39,107700.0,34.2866,34.3574,34.2738,34.3574,107700.0
2012-02-23 15:20:00,53.39,53.47,53.34,53.47,154000.0,34.3574,34.4089,34.3252,34.4089,154000.0
2012-02-23 15:30:00,53.47,53.49,53.38,53.46,152300.0,34.4089,34.4218,34.351,34.4025,152300.0
2012-02-23 15:40:00,53.47,53.53,53.35,53.39,197600.0,34.4089,34.4475,34.3317,34.3574,197600.0
2012-02-23 15:50:00,53.39,53.4,53.28,53.37,439600.0,34.3574,34.3639,34.2866,34.3445,439600.0
2012-02-24 09:30:00,53.21,53.35,53.12,53.24,419100.0,34.2416,34.3317,34.1837,34.2609,419100.0
2012-02-24 09:40:00,53.24,53.56,53.21,53.54,353800.0,34.2609,34.4668,34.2416,34.4539,353800.0
2012-02-24 09:50:00,53.54,53.68,53.38,53.58,284700.0,34.4539,34.544,34.351,34.4797,284700.0
2012-02-24 10:00:00,53.57,53.62,53.42,53.53,122100.0,34.4733,34.5054,34.3767,34.4475,122100.0
2012-02-24 10:10:00,53.53,53.58,53.45,53.55,108000.0,34.4475,34.4797,34.396,34.4604,108000.0
2012-02-24 10:20:00,53.54,53.57,53.34,53.49,142900.0,34.4539,34.4733,34.3252,34.4218,142900.0
2012-02-24 10:30:00,53.48,53.6,53.44,53.6,159100.0,34.4153,34.4926,34.3896,34.4926,159100.0
2012-02-24 10:40:00,53.6,53.72,53.58,53.65,188200.0,34.4926,34.5698,34.4797,34.5247,188200.0
2012-02-24 10:50:00,53.64,53.74,53.59,53.72,167300.0,34.5183,34.5826,34.4861,34.5698,167300.0
2012-02-24 11:00:00,53.72,53.82,53.7,53.78,186600.0,34.5698,34.6341,34.5569,34.6084,186600.0
2012-02-24 11:10:00,53.77,53.77,53.66,53.73,60600.0,34.602,34.602,34.5312,34.5762,60600.0
2012-02-24 11:20:00,53.73,53.75,53.63,53.64,110200.0,34.5762,34.5891,34.5119,34.5183,110200.0
2012-02-24 11:30:00,53.63,53.68,53.5,53.65,199600.0,34.5119,34.544,34.4282,34.5247,199600.0
2012-02-24 11:40:00,53.65,53.73,53.62,53.72,116200.0,34.5247,34.5762,34.5054,34.5698,116200.0
2012-02-24 11:50:00,53.72,53.72,53.64,53.65,89000.0,34.5698,34.5698,34.5183,34.5247,89000.0
2012-02-24 12:00:00,53.64,53.7,53.62,53.66,81700.0,34.5183,34.5569,34.5054,34.5312,81700.0
2012-02-24 12:10:00,53.67,53.72,53.61,53.65,65600.0,34.5376,34.5698,34.499,34.5247,65600.0
2012-02-24 12:20:00,53.64,53.68,53.59,53.6,76300.0,34.5183,34.544,34.4861,34.4926,76300.0
2012-02-24 12:30:00,53.61,53.65,53.57,53.59,87300.0,34.499,34.5247,34.4733,34.4861,87300.0
2012-02-24 12:40:00,53.59,53.64,53.54,53.64,122000.0,34.4861,34.5183,34.4539,34.5183,122000.0
2012-02-24 12:50:00,53.63,53.66,53.55,53.55,17400.0,34.5119,34.5312,34.4604,34.4604,17400.0
2012-02-24 13:00:00,53.55,53.62,53.52,53.6,93200.0,34.4604,34.5054,34.4411,34.4926,93200.0
2012-02-24 13:10:00,53.61,53.62,53.58,53.62,60800.0,34.499,34.5054,34.4797,34.5054,60800.0
2012-02-24 13:20:00,53.6,53.62,53.55,53.57,32500.0,34.4926,34.5054,34.4604,34.4733,32500.0
2012-02-24 13:30:00,53.58,53.66,53.55,53.56,93700.0,34.4797,34.5312,34.4604,34.4668,93700.0
2012-02-24 13:40:00,53.56,53.61,53.44,53.47,244600.0,34.4668,34.499,34.3896,34.4089,244600.0
2012-02-24 13:50:00,53.47,53.54,53.47,53.49,87600.0,34.4089,34.4539,34.4089,34.4218,87600.0
2012-02-24 14:00:00,53.5,53.56,53.49,53.51,213300.0,34.4282,34.4668,34.4218,34.4346,213300.0
2012-02-24 14:10:00,53.51,53.54,53.48,53.49,134600.0,34.4346,34.4539,34.4153,34.4218,134600.0
2012-02-24 14:20:00,53.49,53.5,53.37,53.38,145300.0,34.4218,34.4282,34.3445,34.351,145300.0
2012-02-24 14:30:00,53.39,53.47,53.32,53.47,324900.0,34.3574,34.4089,34.3124,34.4089,324900.0
2012-02-24 14:40:00,53.46,53.48,53.4,53.4,116600.0,34.4025,34.4153,34.3639,34.3639,116600.0
2012-02-24 14:50:00,53.4,53.42,53.38,53.41,95500.0,34.3639,34.3767,34.351,34.3703,95500.0
2012-02-24 15:00:00,53.39,53.42,53.37,53.4,300600.0,34.3574,34.3767,34.3445,34.3639,300600.0
2012-02-24 15:10:00,53.41,53.43,53.34,53.39,187300.0,34.3703,34.3832,34.3252,34.3574,187300.0
2012-02-24 15:20:00,53.39,53.41,53.37,53.38,53500.0,34.3574,34.3703,34.3445,34.351,53500.0
2012-02-24 15:30:00,53.38,53.44,53.35,53.41,246100.0,34.351,34.3896,34.3317,34.3703,246100.0
2012-02-24 15:40:00,53.42,53.45,53.35,53.4,163200.0,34.3767,34.396,34.3317,34.3639,163200.0
2012-02-24 15:50:00,53.4,53.41,53.32,53.35,371500.0,34.3639,34.3703,34.3124,34.3317,371500.0
2012-02-27 09:30:00,53.26,53.64,53.15,53.55,533600.0,34.2738,34.5183,34.203,34.4604,533600.0
2012-02-27 09:40:00,53.55,53.76,53.34,53.51,564300.0,34.4604,34.5955,34.3252,34.4346,564300.0
2012-02-27 09:50:00,53.48,53.67,53.43,53.5,421600.0,34.4153,34.5376,34.3832,34.4282,421600.0
2012-02-27 10:00:00,53.49,53.6,53.37,53.48,330100.0,34.4218,34.4926,34.3445,34.4153,330100.0
2012-02-27 10:10:00,53.48,53.55,53.41,53.45,272600.0,34.4153,34.4604,34.3703,34.396,272600.0
2012-02-27 10:20:00,53.45,53.54,53.44,53.45,121700.0,34.396,34.4539,34.3896,34.396,121700.0
2012-02-27 10:30:00,53.46,53.5,53.31,53.31,187500.0,34.4025,34.4282,34.3059,34.3059,187500.0
2012-02-27 10:40:00,53.31,53.53,53.29,53.45,149300.0,34.3059,34.4475,34.2931,34.396,149300.0
2012-02-27 10:50:00,53.45,53.53,53.34,53.39,175900.0,34.396,34.4475,34.3252,34.3574,175900.0
2012-02-27 11:00:00,53.4,53.51,53.38,53.51,82900.0,34.3639,34.4346,34.351,34.4346,82900.0
2012-02-27 11:10:00,53.5,53.65,53.48,53.6,182800.0,34.4282,34.5247,34.4153,34.4926,182800.0
2012-02-27 11:20:00,53.6,53.65,53.57,53.6,129600.0,34.4926,34.5247,34.4733,34.4926,129600.0
2012-02-27 11:30:00,53.6,53.63,53.51,53.52,94900.0,34.4926,34.5119,34.4346,34.4411,94900.0
2012-02-27 11:40:00,53.52,53.58,53.48,53.51,100700.0,34.4411,34.4797,34.4153,34.4346,100700.0
2012-02-27 11:50:00,53.52,53.57,53.45,53.49,86500.0,34.4411,34.4733,34.396,34.4218,86500.0
2012-02-27 12:00:00,53.5,53.52,53.45,53.46,79000.0,34.4282,34.4411,34.396,34.4025,79000.0
2012-02-27 12:10:00,53.47,53.5,53.38,53.39,58100.0,34.4089,34.4282,34.351,34.3574,58100.0
2012-02-27 12:20:00,53.4,53.41,53.34,53.4,67100.0,34.3639,34.3703,34.3252,34.3639,67100.0
2012-02-27 12:30:00,53.41,53.52,53.34,53.52,84500.0,34.3703,34.4411,34.3252,34.4411,84500.0
2012-02-27 12:40:00,53.52,53.6,53.5,53.6,119800.0,34.4411,34.4926,34.4282,34.4926,119800.0
2012-02-27 12:50:00,53.6,53.65,53.46,53.52,106000.0,34.4926,34.5247,34.4025,34.4411,106000.0
2012-02-27 13:00:00,53.53,53.55,53.46,53.47,25900.0,34.4475,34.4604,34.4025,34.4089,25900.0
2012-02-27 13:10:00,53.48,53.48,53.43,53.44,27100.0,34.4153,34.4153,34.3832,34.3896,27100.0
2012-02-27 13:20:00,53.44,53.48,53.39,53.4,47900.0,34.3896,34.4153,34.3574,34.3639,47900.0
2012-02-27 13:30:00,53.4,53.44,53.38,53.39,77200.0,34.3639,34.3896,34.351,34.3574,77200.0
2012-02-27 13:40:00,53.39,53.41,53.35,53.35,44100.0,34.3574,34.3703,34.3317,34.3317,44100.0
2012-02-27 13:50:00,53.36,53.41,53.33,53.35,133300.0,34.3381,34.3703,34.3188,34.3317,133300.0
2012-02-27 14:00:00,53.36,53.48,53.36,53.42,70600.0,34.3381,34.4153,34.3381,34.3767,70600.0
2012-02-27 14:10:00,53.42,53.52,53.4,53.42,80000.0,34.3767,34.4411,34.3639,34.3767,80000.0
2012-02-27 14:20:00,53.42,53.43,53.32,53.34,63500.0,34.3767,34.3832,34.3124,34.3252,63500.0
2012-02-27 14:30:00,53.34,53.4,53.33,53.39,138700.0,34.3252,34.3639,34.3188,34.3574,138700.0
2012-02-27 14:40:00,53.39,53.4,53.33,53.36,74600.0,34.3574,34.3639,34.3188,34.3381,74600.0
2012-02-27 14:50:00,53.35,53.36,53.25,53.3,96400.0,34.3317,34.3381,34.2673,34.2995,96400.0
2012-02-27 15:00:00,53.3,53.43,53.3,53.37,158400.0,34.2995,34.3832,34.2995,34.3445,158400.0
2012-02-27 15:10:00,53.36,53.37,53.18,53.28,193900.0,34.3381,34.3445,34.2223,34.2866,193900.0
2012-02-27 15:20:00,53.29,53.32,53.14,53.19,185000.0,34.2931,34.3124,34.1965,34.2287,185000.0
2012-02-27 15:30:00,53.17,53.29,53.17,53.22,217400.0,34.2158,34.2931,34.2158,34.248,217400.0
2012-02-27 15:40:00,53.23,53.39,53.19,53.21,315200.0,34.2545,34.3574,34.2287,34.2416,315200.0
2012-02-27 15:50:00,53.21,53.21,53.02,53.05,443700.0,34.2416,34.2416,34.1193,34.1386,443700.0
2012-02-28 09:30:00,53.4,53.48,53.12,53.43,363100.0,34.3639,34.4153,34.1837,34.3832,363100.0
2012-02-28 09:40:00,53.45,53.7,53.3,53.42,409100.0,34.396,34.5569,34.2995,34.3767,409100.0
2012-02-28 09:50:00,53.41,53.48,53.33,53.44,257900.0,34.3703,34.4153,34.3188,34.3896,257900.0
2012-02-28 10:00:00,53.42,53.62,53.4,53.55,351500.0,34.3767,34.5054,34.3639,34.4604,351500.0
2012-02-28 10:10:00,53.53,53.57,53.35,53.42,152100.0,34.4475,34.4733,34.3317,34.3767,152100.0
2012-02-28 10:20:00,53.43,53.5,53.35,53.39,218500.0,34.3832,34.4282,34.3317,34.3574,218500.0
2012-02-28 10:30:00,53.39,53.63,53.39,53.59,231500.0,34.3574,34.5119,34.3574,34.4861,231500.0
2012-02-28 10:40:00,53.59,53.63,53.52,53.58,132200.0,34.4861,34.5119,34.4411,34.4797,132200.0
2012-02-28 10:50:00,53.59,53.64,53.55,53.63,77800.0,34.4861,34.5183,34.4604,34.5119,77800.0
2012-02-28 11:00:00,53.64,53.74,53.62,53.71,275700.0,34.5183,34.5826,34.5054,34.5633,275700.0
2012-02-28 11:10:00,53.71,53.8,53.66,53.78,148700.0,34.5633,34.6213,34.5312,34.6084,148700.0
2012-02-28 11:20:00,53.78,53.92,53.77,53.91,253600.0,34.6084,34.6985,34.602,34.692,253600.0
2012-02-28 11:30:00,53.91,53.99,53.9,53.99,308800.0,34.692,34.7435,34.6856,34.7435,308800.0
2012-02-28 11:40:00,53.99,53.99,53.83,53.97,241200.0,34.7435,34.7435,34.6406,34.7307,241200.0
2012-02-28 11:50:00,53.97,54.18,53.94,54.15,587900.0,34.7307,34.8658,34.7114,34.8465,587900.0
2012-02-28 12:00:00,54.16,54.47,54.13,54.42,666500.0,34.8529,35.0524,34.8336,35.0202,666500.0
2012-02-28 12:10:00,54.41,54.47,54.33,54.46,234600.0,35.0138,35.0524,34.9623,35.046,234600.0
2012-02-28 12:20:00,54.45,54.6,54.41,54.44,415600.0,35.0395,35.1361,35.0138,35.0331,415600.0
2012-02-28 12:30:00,54.44,54.49,54.37,54.4,135300.0,35.0331,35.0653,34.9881,35.0074,135300.0
2012-02-28 12:40:00,54.39,54.43,54.33,54.38,175500.0,35.0009,35.0267,34.9623,34.9945,175500.0
2012-02-28 12:50:00,54.37,54.55,54.37,54.51,172300.0,34.9881,35.1039,34.9881,35.0782,172300.0
2012-02-28 13:00:00,54.51,54.6,54.48,54.51,178100.0,35.0782,35.1361,35.0589,35.0782,178100.0
2012-02-28 13:10:00,54.51,54.72,54.5,54.65,213000.0,35.0782,35.2133,35.0717,35.1682,213000.0
2012-02-28 13:20:00,54.66,54.8,54.66,54.75,260100.0,35.1747,35.2648,35.1747,35.2326,260100.0
2012-02-28 13:30:00,54.76,54.77,54.65,54.68,299900.0,35.239,35.2455,35.1682,35.1876,299900.0
2012-02-28 13:40:00,54.68,54.76,54.66,54.7,215600.0,35.1876,35.239,35.1747,35.2004,215600.0
2012-02-28 13:50:00,54.7,54.72,54.45,54.53,404300.0,35.2004,35.2133,35.0395,35.091,404300.0
2012-02-28 14:00:00,54.53,54.65,54.51,54.55,177700.0,35.091,35.1682,35.0782,35.1039,177700.0
2012-02-28 14:10:00,54.55,54.63,54.52,54.62,210800.0,35.1039,35.1554,35.0846,35.1489,210800.0
2012-02-28 14:20:00,54.62,54.63,54.53,54.57,270400.0,35.1489,35.1554,35.091,35.1168,270400.0
2012-02-28 14:30:00,54.56,54.64,54.47,54.63,218000.0,35.1103,35.1618,35.0524,35.1554,218000.0
2012-02-28 14:40:00,54.62,54.64,54.58,54.63,124500.0,35.1489,35.1618,35.1232,35.1554,124500.0
2012-02-28 14:50:00,54.64,54.76,54.64,54.71,188200.0,35.1618,35.239,35.1618,35.2069,188200.0
2012-02-28 15:00:00,54.73,54.87,54.71,54.87,279700.0,35.2197,35.3098,35.2069,35.3098,279700.0
2012-02-28 15:10:00,54.86,54.88,54.75,54.87,235600.0,35.3034,35.3163,35.2326,35.3098,235600.0
2012-02-28 15:20:00,54.87,54.89,54.83,54.83,124200.0,35.3098,35.3227,35.2841,35.2841,124200.0
2012-02-28 15:30:00,54.83,54.86,54.69,54.85,294900.0,35.2841,35.3034,35.194,35.297,294900.0
2012-02-28 15:40:00,54.84,54.91,54.83,54.89,254800.0,35.2905,35.3356,35.2841,35.3227,254800.0
2012-02-28 15:50:00,54.88,55.0,54.8,54.89,848300.0,35.3163,35.3935,35.2648,35.3227,848300.0
2012-02-29 09:30:00,55.36,55.88,55.3,55.78,974800.0,35.6251,35.9598,35.5865,35.8954,974800.0
2012-02-29 09:40:00,55.72,55.86,55.6,55.74,574700.0,35.8568,35.9469,35.7796,35.8697,574700.0
2012-02-29 09:50:00,55.74,55.82,55.52,55.78,527500.0,35.8697,35.9212,35.7281,35.8954,527500.0
2012-02-29 10:00:00,55.78,55.97,55.71,55.88,614000.0,35.8954,36.0177,35.8504,35.9598,614000.0
2012-02-29 10:10:00,55.89,56.0,55.63,55.66,850800.0,35.9662,36.037,35.7989,35.8182,850800.0
2012-02-29 10:20:00,55.67,55.88,55.62,55.73,385000.0,35.8246,35.9598,35.7925,35.8632,385000.0
2012-02-29 10:30:00,55.72,55.83,55.63,55.67,282100.0,35.8568,35.9276,35.7989,35.8246,282100.0
2012-02-29 10:40:00,55.66,55.7,55.43,55.47,595500.0,35.8182,35.8439,35.6702,35.6959,595500.0
2012-02-29 10:50:00,55.46,55.6,55.28,55.6,446600.0,35.6895,35.7796,35.5737,35.7796,446600.0
2012-02-29 11:00:00,55.6,55.6,55.42,55.53,308800.0,35.7796,35.7796,35.6638,35.7345,308800.0
2012-02-29 11:10:00,55.53,55.61,55.4,55.47,242200.0,35.7345,35.786,35.6509,35.6959,242200.0
2012-02-29 11:20:00,55.47,55.49,55.09,55.09,338100.0,35.6959,35.7088,35.4514,35.4514,338100.0
2012-02-29 11:30:00,55.1,55.26,55.04,55.26,323300.0,35.4578,35.5608,35.4192,35.5608,323300.0
2012-02-29 11:40:00,55.26,55.38,55.18,55.32,230000.0,35.5608,35.638,35.5093,35.5994,230000.0
2012-02-29 11:50:00,55.34,55.35,55.24,55.29,166900.0,35.6123,35.6187,35.5479,35.5801,166900.0
2012-02-29 12:00:00,55.3,55.4,55.28,55.4,185500.0,35.5865,35.6509,35.5737,35.6509,185500.0
2012-02-29 12:10:00,55.4,55.56,55.38,55.48,187300.0,35.6509,35.7539,35.638,35.7024,187300.0
2012-02-29 12:20:00,55.48,55.57,55.46,55.49,105700.0,35.7024,35.7603,35.6895,35.7088,105700.0
2012-02-29 12:30:00,55.5,55.55,55.42,55.46,98900.0,35.7152,35.7474,35.6638,35.6895,98900.0
2012-02-29 12:40:00,55.46,55.48,55.29,55.29,180600.0,35.6895,35.7024,35.5801,35.5801,180600.0
2012-02-29 12:50:00,55.3,55.4,55.29,55.36,93400.0,35.5865,35.6509,35.5801,35.6251,93400.0
2012-02-29 13:00:00,55.35,55.44,55.33,55.44,77600.0,35.6187,35.6766,35.6058,35.6766,77600.0
2012-02-29 13:10:00,55.44,55.45,55.29,55.44,93200.0,35.6766,35.6831,35.5801,35.6766,93200.0
2012-02-29 13:20:00,55.42,55.6,55.4,55.56,153600.0,35.6638,35.7796,35.6509,35.7539,153600.0
2012-02-29 13:30:00,55.56,55.79,55.53,55.79,283500.0,35.7539,35.9019,35.7345,35.9019,283500.0
2012-02-29 13:40:00,55.78,55.84,55.71,55.8,229100.0,35.8954,35.934,35.8504,35.9083,229100.0
2012-02-29 13:50:00,55.79,55.8,55.65,55.79,123900.0,35.9019,35.9083,35.8118,35.9019,123900.0
2012-02-29 14:00:00,55.78,55.84,55.7,55.71,231300.0,35.8954,35.934,35.8439,35.8504,231300.0
2012-02-29 14:10:00,55.72,55.75,55.61,55.66,118700.0,35.8568,35.8761,35.786,35.8182,118700.0
2012-02-29 14:20:00,55.65,55.71,55.55,55.7,103500.0,35.8118,35.8504,35.7474,35.8439,103500.0
2012-02-29 14:30:00,55.7,55.73,55.65,55.68,108900.0,35.8439,35.8632,35.8118,35.8311,108900.0
2012-02-29 14:40:00,55.68,55.68,55.52,55.61,167500.0,35.8311,35.8311,35.7281,35.786,167500.0
2012-02-29 14:50:00,55.61,55.65,55.52,55.54,149300.0,35.786,35.8118,35.7281,35.741,149300.0
2012-02-29 15:00:00,55.54,55.66,55.45,55.58,335800.0,35.741,35.8182,35.6831,35.7667,335800.0
2012-02-29 15:10:00,55.58,55.71,55.54,55.64,233800.0,35.7667,35.8504,35.741,35.8053,233800.0
2012-02-29 15:20:00,55.64,55.68,55.54,55.66,267300.0,35.8053,35.8311,35.741,35.8182,267300.0
2012-02-29 15:30:00,55.66,55.66,55.38,55.41,526100.0,35.8182,35.8182,35.638,35.6573,526100.0
2012-02-29 15:40:00,55.4,55.69,55.35,55.65,410000.0,35.6509,35.8375,35.6187,35.8118,410000.0
2012-02-29 15:50:00,55.64,55.7,55.54,55.64,684300.0,35.8053,35.8439,35.741,35.8053,684300.0
2012-03-01 09:30:00,56.29,56.31,55.8,55.97,637000.0,36.2236,36.2365,35.9083,36.0177,637000.0
2012-03-01 09:40:00,55.97,56.14,55.84,56.08,290500.0,36.0177,36.1271,35.934,36.0885,290500.0
2012-03-01 09:50:00,56.09,56.44,56.08,56.38,454200.0,36.0949,36.3201,36.0885,36.2815,454200.0
2012-03-01 10:00:00,56.37,56.37,56.12,56.27,362200.0,36.2751,36.2751,36.1142,36.2107,362200.0
2012-03-01 10:10:00,56.26,56.5,56.26,56.35,379400.0,36.2043,36.3588,36.2043,36.2622,379400.0
2012-03-01 10:20:00,56.35,56.63,56.35,56.51,347900.0,36.2622,36.4424,36.2622,36.3652,347900.0
2012-03-01 10:30:00,56.51,56.59,56.41,56.45,222600.0,36.3652,36.4167,36.3008,36.3266,222600.0
2012-03-01 10:40:00,56.44,56.48,56.33,56.4,291800.0,36.3201,36.3459,36.2494,36.2944,291800.0
2012-03-01 10:50:00,56.4,56.46,56.27,56.43,288900.0,36.2944,36.333,36.2107,36.3137,288900.0
2012-03-01 11:00:00,56.43,56.51,56.29,56.37,272900.0,36.3137,36.3652,36.2236,36.2751,272900.0
2012-03-01 11:10:00,56.36,56.42,56.32,56.38,128000.0,36.2687,36.3073,36.2429,36.2815,128000.0
2012-03-01 11:20:00,56.38,56.38,56.26,56.33,126000.0,36.2815,36.2815,36.2043,36.2494,126000.0
2012-03-01 11:30:00,56.33,56.45,56.28,56.42,131400.0,36.2494,36.3266,36.2172,36.3073,131400.0
2012-03-01 11:40:00,56.42,56.59,56.39,56.56,199400.0,36.3073,36.4167,36.288,36.3974,199400.0
2012-03-01 11:50:00,56.57,56.71,56.52,56.68,236000.0,36.4038,36.4939,36.3716,36.4746,236000.0
2012-03-01 12:00:00,56.69,56.8,56.62,56.78,248000.0,36.481,36.5518,36.436,36.5389,248000.0
2012-03-01 12:10:00,56.78,56.97,56.78,56.95,203200.0,36.5389,36.6612,36.5389,36.6483,203200.0
2012-03-01 12:20:00,56.95,56.97,56.77,56.79,163000.0,36.6483,36.6612,36.5325,36.5454,163000.0
2012-03-01 12:30:00,56.79,56.92,56.72,56.91,114200.0,36.5454,36.629,36.5003,36.6226,114200.0
2012-03-01 12:40:00,56.92,56.92,56.84,56.89,226000.0,36.629,36.629,36.5776,36.6097,226000.0
2012-03-01 12:50:00,56.9,56.94,56.78,56.78,119000.0,36.6162,36.6419,36.5389,36.5389,119000.0
2012-03-01 13:00:00,56.79,56.89,56.75,56.88,93400.0,36.5454,36.6097,36.5196,36.6033,93400.0
2012-03-01 13:10:00,56.89,56.95,56.85,56.93,92800.0,36.6097,36.6483,36.584,36.6355,92800.0
2012-03-01 13:20:00,56.93,57.11,56.93,57.07,361700.0,36.6355,36.7513,36.6355,36.7256,361700.0
2012-03-01 13:30:00,57.08,57.21,57.05,57.07,205000.0,36.732,36.8157,36.7127,36.7256,205000.0
2012-03-01 13:40:00,57.06,57.12,56.95,56.97,179300.0,36.7191,36.7577,36.6483,36.6612,179300.0
2012-03-01 13:50:00,56.98,57.01,56.94,56.98,126200.0,36.6676,36.687,36.6419,36.6676,126200.0
2012-03-01 14:00:00,56.98,57.01,56.94,57.0,158300.0,36.6676,36.687,36.6419,36.6805,158300.0
2012-03-01 14:10:00,57.0,57.0,56.95,56.97,81700.0,36.6805,36.6805,36.6483,36.6612,81700.0
2012-03-01 14:20:00,56.97,57.0,56.91,56.98,112800.0,36.6612,36.6805,36.6226,36.6676,112800.0
2012-03-01 14:30:00,56.98,56.98,56.84,56.86,124900.0,36.6676,36.6676,36.5776,36.5904,124900.0
2012-03-01 14:40:00,56.86,56.86,56.74,56.8,201300.0,36.5904,36.5904,36.5132,36.5518,201300.0
2012-03-01 14:50:00,56.8,56.84,56.77,56.8,115300.0,36.5518,36.5776,36.5325,36.5518,115300.0
2012-03-01 15:00:00,56.81,56.89,56.76,56.78,124600.0,36.5582,36.6097,36.5261,36.5389,124600.0
2012-03-01 15:10:00,56.78,56.85,56.65,56.66,168300.0,36.5389,36.584,36.4553,36.4617,168300.0
2012-03-01 15:20:00,56.66,56.7,56.56,56.64,224900.0,36.4617,36.4875,36.3974,36.4489,224900.0
2012-03-01 15:30:00,56.64,56.67,56.47,56.54,261300.0,36.4489,36.4682,36.3395,36.3845,261300.0
2012-03-01 15:40:00,56.54,56.72,56.53,56.67,292000.0,36.3845,36.5003,36.3781,36.4682,292000.0
2012-03-01 15:50:00,56.68,56.83,56.68,56.81,397100.0,36.4746,36.5711,36.4746,36.5582,397100.0
2012-03-02 09:30:00,57.35,57.35,57.0,57.02,643500.0,36.9057,36.9057,36.6805,36.6934,643500.0
2012-03-02 09:40:00,57.01,57.67,57.0,57.63,627900.0,36.687,37.1117,36.6805,37.0859,627900.0
2012-03-02 09:50:00,57.63,57.89,57.47,57.64,1090900.0,37.0859,37.2532,36.983,37.0924,1090900.0
2012-03-02 10:00:00,57.64,57.7,56.81,57.05,1221300.0,37.0924,37.131,36.5582,36.7127,1221300.0
2012-03-02 10:10:00,57.05,57.46,57.0,57.45,814600.0,36.7127,36.9765,36.6805,36.9701,814600.0
2012-03-02 10:20:00,57.45,57.62,57.26,57.4,804700.0,36.9701,37.0795,36.8478,36.9379,804700.0
2012-03-02 10:30:00,57.4,57.72,57.35,57.38,435200.0,36.9379,37.1438,36.9057,36.9251,435200.0
2012-03-02 10:40:00,57.38,57.56,56.6,56.61,1050700.0,36.9251,37.0409,36.4231,36.4295,1050700.0
2012-03-02 10:50:00,56.63,57.15,56.35,57.01,1428900.0,36.4424,36.777,36.2622,36.687,1428900.0
2012-03-02 11:00:00,57.01,57.2,56.9,56.91,433000.0,36.687,36.8092,36.6162,36.6226,433000.0
2012-03-02 11:10:00,56.92,57.0,56.8,56.97,354800.0,36.629,36.6805,36.5518,36.6612,354800.0
2012-03-02 11:20:00,56.97,57.03,56.75,56.8,304000.0,36.6612,36.6998,36.5196,36.5518,304000.0
2012-03-02 11:30:00,56.8,56.83,56.49,56.79,597500.0,36.5518,36.5711,36.3523,36.5454,597500.0
2012-03-02 11:40:00,56.79,57.03,56.67,56.73,403200.0,36.5454,36.6998,36.4682,36.5068,403200.0
2012-03-02 11:50:00,56.73,57.2,56.56,57.18,631800.0,36.5068,36.8092,36.3974,36.7963,631800.0
2012-03-02 12:00:00,57.19,57.52,56.98,57.18,860600.0,36.8028,37.0151,36.6676,36.7963,860600.0
2012-03-02 12:10:00,57.2,57.2,56.92,56.97,287400.0,36.8092,36.8092,36.629,36.6612,287400.0
2012-03-02 12:20:00,56.98,56.98,56.65,56.83,287200.0,36.6676,36.6676,36.4553,36.5711,287200.0
2012-03-02 12:30:00,56.82,56.96,56.75,56.95,96300.0,36.5647,36.6548,36.5196,36.6483,96300.0
2012-03-02 12:40:00,56.95,57.03,56.83,56.88,96600.0,36.6483,36.6998,36.5711,36.6033,96600.0
2012-03-02 12:50:00,56.87,56.95,56.84,56.91,89300.0,36.5969,36.6483,36.5776,36.6226,89300.0
2012-03-02 13:00:00,56.9,56.9,56.75,56.84,137500.0,36.6162,36.6162,36.5196,36.5776,137500.0
2012-03-02 13:10:00,56.85,56.86,56.65,56.7,147600.0,36.584,36.5904,36.4553,36.4875,147600.0
2012-03-02 13:20:00,56.7,56.7,56.57,56.57,182500.0,36.4875,36.4875,36.4038,36.4038,182500.0
2012-03-02 13:30:00,56.58,56.61,56.5,56.59,141800.0,36.4102,36.4295,36.3588,36.4167,141800.0
2012-03-02 13:40:00,56.59,56.84,56.59,56.74,196400.0,36.4167,36.5776,36.4167,36.5132,196400.0
2012-03-02 13:50:00,56.74,56.81,56.71,56.74,76500.0,36.5132,36.5582,36.4939,36.5132,76500.0
2012-03-02 14:00:00,56.75,56.85,56.74,56.79,105400.0,36.5196,36.584,36.5132,36.5454,105400.0
2012-03-02 14:10:00,56.77,56.77,56.65,56.74,102900.0,36.5325,36.5325,36.4553,36.5132,102900.0
2012-03-02 14:20:00,56.74,56.78,56.6,56.64,108400.0,36.5132,36.5389,36.4231,36.4489,108400.0
2012-03-02 14:30:00,56.64,56.69,56.57,56.59,78300.0,36.4489,36.481,36.4038,36.4167,78300.0
2012-03-02 14:40:00,56.59,56.59,56.53,56.56,126000.0,36.4167,36.4167,36.3781,36.3974,126000.0
2012-03-02 14:50:00,56.56,56.56,56.43,56.44,203000.0,36.3974,36.3974,36.3137,36.3201,203000.0
2012-03-02 15:00:00,56.45,56.59,56.43,56.54,192600.0,36.3266,36.4167,36.3137,36.3845,192600.0
2012-03-02 15:10:00,56.53,56.56,56.41,56.41,102800.0,36.3781,36.3974,36.3008,36.3008,102800.0
2012-03-02 15:20:00,56.41,56.49,56.39,56.47,156800.0,36.3008,36.3523,36.288,36.3395,156800.0
2012-03-02 15:30:00,56.48,56.56,56.47,56.51,233900.0,36.3459,36.3974,36.3395,36.3652,233900.0
2012-03-02 15:40:00,56.52,56.53,56.37,56.4,295200.0,36.3716,36.3781,36.2751,36.2944,295200.0
2012-03-02 15:50:00,56.4,56.44,56.31,56.39,571900.0,36.2944,36.3201,36.2365,36.288,571900.0
2012-03-05 09:30:00,56.41,56.55,55.38,55.72,644400.0,36.3008,36.3909,35.638,35.8568,644400.0
2012-03-05 09:40:00,55.73,55.87,55.43,55.81,497200.0,35.8632,35.9533,35.6702,35.9147,497200.0
2012-03-05 09:50:00,55.79,56.0,55.67,55.94,232500.0,35.9019,36.037,35.8246,35.9984,232500.0
2012-03-05 10:00:00,55.95,55.98,55.72,55.77,237300.0,36.0048,36.0241,35.8568,35.889,237300.0
2012-03-05 10:10:00,55.77,55.82,55.29,55.45,405600.0,35.889,35.9212,35.5801,35.6831,405600.0
2012-03-05 10:20:00,55.44,55.45,55.22,55.25,369700.0,35.6766,35.6831,35.5351,35.5544,369700.0
2012-03-05 10:30:00,55.25,55.46,55.16,55.18,292500.0,35.5544,35.6895,35.4964,35.5093,292500.0
2012-03-05 10:40:00,55.18,55.28,54.8,55.09,670400.0,35.5093,35.5737,35.2648,35.4514,670400.0
2012-03-05 10:50:00,55.09,55.32,55.08,55.29,233800.0,35.4514,35.5994,35.445,35.5801,233800.0
2012-03-05 11:00:00,55.3,55.32,55.12,55.12,191600.0,35.5865,35.5994,35.4707,35.4707,191600.0
2012-03-05 11:10:00,55.12,55.12,54.82,54.94,282100.0,35.4707,35.4707,35.2776,35.3549,282100.0
2012-03-05 11:20:00,54.93,54.95,54.84,54.91,156600.0,35.3484,35.3613,35.2905,35.3356,156600.0
2012-03-05 11:30:00,54.9,54.91,54.72,54.72,220700.0,35.3291,35.3356,35.2133,35.2133,220700.0
2012-03-05 11:40:00,54.73,54.85,54.52,54.84,292200.0,35.2197,35.297,35.0846,35.2905,292200.0
2012-03-05 11:50:00,54.84,54.89,54.63,54.63,181700.0,35.2905,35.3227,35.1554,35.1554,181700.0
2012-03-05 12:00:00,54.65,54.89,54.58,54.84,335100.0,35.1682,35.3227,35.1232,35.2905,335100.0
2012-03-05 12:10:00,54.84,54.89,54.77,54.84,214200.0,35.2905,35.3227,35.2455,35.2905,214200.0
2012-03-05 12:20:00,54.83,54.91,54.78,54.85,111900.0,35.2841,35.3356,35.2519,35.297,111900.0
2012-03-05 12:30:00,54.86,54.9,54.8,54.84,89100.0,35.3034,35.3291,35.2648,35.2905,89100.0
2012-03-05 12:40:00,54.83,54.84,54.57,54.72,285400.0,35.2841,35.2905,35.1168,35.2133,285400.0
2012-03-05 12:50:00,54.72,54.73,54.58,54.66,214600.0,35.2133,35.2197,35.1232,35.1747,214600.0
2012-03-05 13:00:00,54.66,54.72,54.62,54.62,105600.0,35.1747,35.2133,35.1489,35.1489,105600.0
2012-03-05 13:10:00,54.62,54.76,54.62,54.71,88300.0,35.1489,35.239,35.1489,35.2069,88300.0
2012-03-05 13:20:00,54.72,54.73,54.62,54.7,121800.0,35.2133,35.2197,35.1489,35.2004,121800.0
2012-03-05 13:30:00,54.72,54.73,54.57,54.59,110000.0,35.2133,35.2197,35.1168,35.1296,110000.0
2012-03-05 13:40:00,54.58,54.63,54.56,54.57,130300.0,35.1232,35.1554,35.1103,35.1168,130300.0
2012-03-05 13:50:00,54.58,54.58,54.41,54.5,460300.0,35.1232,35.1232,35.0138,35.0717,460300.0
2012-03-05 14:00:00,54.51,54.62,54.51,54.58,124500.0,35.0782,35.1489,35.0782,35.1232,124500.0
2012-03-05 14:10:00,54.58,54.59,54.48,54.49,127400.0,35.1232,35.1296,35.0589,35.0653,127400.0
2012-03-05 14:20:00,54.5,54.72,54.47,54.67,192300.0,35.0717,35.2133,35.0524,35.1811,192300.0
2012-03-05 14:30:00,54.67,54.67,54.5,54.57,102000.0,35.1811,35.1811,35.0717,35.1168,102000.0
2012-03-05 14:40:00,54.58,54.58,54.49,54.54,91100.0,35.1232,35.1232,35.0653,35.0975,91100.0
2012-03-05 14:50:00,54.54,54.67,54.5,54.63,114100.0,35.0975,35.1811,35.0717,35.1554,114100.0
2012-03-05 15:00:00,54.64,54.73,54.63,54.71,178300.0,35.1618,35.2197,35.1554,35.2069,178300.0
2012-03-05 15:10:00,54.72,54.91,54.71,54.87,253000.0,35.2133,35.3356,35.2069,35.3098,253000.0
2012-03-05 15:20:00,54.87,54.92,54.79,54.8,267200.0,35.3098,35.342,35.2583,35.2648,267200.0
2012-03-05 15:30:00,54.82,54.87,54.71,54.82,232700.0,35.2776,35.3098,35.2069,35.2776,232700.0
2012-03-05 15:40:00,54.82,54.88,54.75,54.78,291000.0,35.2776,35.3163,35.2326,35.2519,291000.0
2012-03-05 15:50:00,54.78,54.82,54.7,54.81,580100.0,35.2519,35.2776,35.2004,35.2712,580100.0
2012-03-06 09:30:00,53.41,53.6,52.85,53.07,1339700.0,34.3703,34.4926,34.0099,34.1515,1339700.0
2012-03-06 09:40:00,53.07,53.46,53.04,53.4,1126100.0,34.1515,34.4025,34.1322,34.3639,1126100.0
2012-03-06 09:50:00,53.4,53.45,53.11,53.2,489800.0,34.3639,34.396,34.1772,34.2351,489800.0
2012-03-06 10:00:00,53.19,53.38,53.18,53.32,283300.0,34.2287,34.351,34.2223,34.3124,283300.0
2012-03-06 10:10:00,53.31,53.35,53.13,53.23,378800.0,34.3059,34.3317,34.1901,34.2545,378800.0
2012-03-06 10:20:00,53.22,53.35,53.16,53.32,319400.0,34.248,34.3317,34.2094,34.3124,319400.0
2012-03-06 10:30:00,53.3,53.43,53.26,53.43,275300.0,34.2995,34.3832,34.2738,34.3832,275300.0
2012-03-06 10:40:00,53.42,53.47,53.29,53.34,220200.0,34.3767,34.4089,34.2931,34.3252,220200.0
2012-03-06 10:50:00,53.33,53.35,53.29,53.29,217300.0,34.3188,34.3317,34.2931,34.2931,217300.0
2012-03-06 11:00:00,53.29,53.37,53.28,53.33,190200.0,34.2931,34.3445,34.2866,34.3188,190200.0
2012-03-06 11:10:00,53.34,53.4,53.12,53.12,314700.0,34.3252,34.3639,34.1837,34.1837,314700.0
2012-03-06 11:20:00,53.12,53.25,53.1,53.25,204800.0,34.1837,34.2673,34.1708,34.2673,204800.0
2012-03-06 11:30:00,53.24,53.24,53.09,53.16,179100.0,34.2609,34.2609,34.1644,34.2094,179100.0
2012-03-06 11:40:00,53.17,53.4,53.17,53.35,180100.0,34.2158,34.3639,34.2158,34.3317,180100.0
2012-03-06 11:50:00,53.35,53.39,53.24,53.34,102600.0,34.3317,34.3574,34.2609,34.3252,102600.0
2012-03-06 12:00:00,53.33,53.55,53.33,53.48,265600.0,34.3188,34.4604,34.3188,34.4153,265600.0
2012-03-06 12:10:00,53.48,53.52,53.21,53.21,161600.0,34.4153,34.4411,34.2416,34.2416,161600.0
2012-03-06 12:20:00,53.2,53.25,53.12,53.19,229300.0,34.2351,34.2673,34.1837,34.2287,229300.0
2012-03-06 12:30:00,53.2,53.38,53.19,53.36,134100.0,34.2351,34.351,34.2287,34.3381,134100.0
2012-03-06 12:40:00,53.35,53.37,53.32,53.35,98500.0,34.3317,34.3445,34.3124,34.3317,98500.0
2012-03-06 12:50:00,53.35,53.37,53.2,53.25,112900.0,34.3317,34.3445,34.2351,34.2673,112900.0
2012-03-06 13:00:00,53.25,53.32,53.22,53.28,64500.0,34.2673,34.3124,34.248,34.2866,64500.0
2012-03-06 13:10:00,53.28,53.29,53.21,53.22,61600.0,34.2866,34.2931,34.2416,34.248,61600.0
2012-03-06 13:20:00,53.21,53.25,53.13,53.23,95900.0,34.2416,34.2673,34.1901,34.2545,95900.0
2012-03-06 13:30:00,53.24,53.35,53.23,53.31,98700.0,34.2609,34.3317,34.2545,34.3059,98700.0
2012-03-06 13:40:00,53.32,53.34,53.2,53.25,120700.0,34.3124,34.3252,34.2351,34.2673,120700.0
2012-03-06 13:50:00,53.25,53.31,53.25,53.26,63600.0,34.2673,34.3059,34.2673,34.2738,63600.0
2012-03-06 14:00:00,53.26,53.36,53.22,53.26,352700.0,34.2738,34.3381,34.248,34.2738,352700.0
2012-03-06 14:10:00,53.27,53.27,53.13,53.13,138900.0,34.2802,34.2802,34.1901,34.1901,138900.0
2012-03-06 14:20:00,53.12,53.15,52.86,52.9,380400.0,34.1837,34.203,34.0164,34.0421,380400.0
2012-03-06 14:30:00,52.9,52.93,52.77,52.82,313000.0,34.0421,34.0614,33.9584,33.9906,313000.0
2012-03-06 14:40:00,52.82,52.87,52.71,52.87,296500.0,33.9906,34.0228,33.9198,34.0228,296500.0
2012-03-06 14:50:00,52.87,52.91,52.8,52.86,185900.0,34.0228,34.0485,33.9777,34.0164,185900.0
2012-03-06 15:00:00,52.86,52.93,52.81,52.91,225500.0,34.0164,34.0614,33.9842,34.0485,225500.0
2012-03-06 15:10:00,52.91,53.15,52.91,53.14,210500.0,34.0485,34.203,34.0485,34.1965,210500.0
2012-03-06 15:20:00,53.15,53.17,53.0,53.03,233400.0,34.203,34.2158,34.1064,34.1258,233400.0
2012-03-06 15:30:00,53.04,53.06,52.85,52.87,323700.0,34.1322,34.1451,34.0099,34.0228,323700.0
2012-03-06 15:40:00,52.87,53.07,52.85,53.05,517300.0,34.0228,34.1515,34.0099,34.1386,517300.0
2012-03-06 15:50:00,53.07,53.18,53.06,53.12,465700.0,34.1515,34.2223,34.1451,34.1837,465700.0
2012-03-07 09:30:00,53.45,53.81,53.45,53.58,676600.0,34.396,34.6277,34.396,34.4797,676600.0
2012-03-07 09:40:00,53.62,53.79,53.5,53.7,401200.0,34.5054,34.6148,34.4282,34.5569,401200.0
2012-03-07 09:50:00,53.69,53.86,53.57,53.85,398200.0,34.5505,34.6599,34.4733,34.6534,398200.0
2012-03-07 10:00:00,53.84,53.88,53.62,53.69,517400.0,34.647,34.6727,34.5054,34.5505,517400.0
2012-03-07 10:10:00,53.69,53.74,53.61,53.62,390600.0,34.5505,34.5826,34.499,34.5054,390600.0
2012-03-07 10:20:00,53.62,53.66,53.4,53.55,334500.0,34.5054,34.5312,34.3639,34.4604,334500.0
2012-03-07 10:30:00,53.56,53.81,53.54,53.7,337600.0,34.4668,34.6277,34.4539,34.5569,337600.0
2012-03-07 10:40:00,53.7,53.75,53.61,53.66,239400.0,34.5569,34.5891,34.499,34.5312,239400.0
2012-03-07 10:50:00,53.66,53.7,53.6,53.68,132300.0,34.5312,34.5569,34.4926,34.544,132300.0
2012-03-07 11:00:00,53.68,53.8,53.66,53.8,257800.0,34.544,34.6213,34.5312,34.6213,257800.0
2012-03-07 11:10:00,53.8,53.83,53.74,53.82,198900.0,34.6213,34.6406,34.5826,34.6341,198900.0
2012-03-07 11:20:00,53.82,53.85,53.77,53.8,199100.0,34.6341,34.6534,34.602,34.6213,199100.0
2012-03-07 11:30:00,53.81,53.87,53.76,53.83,140600.0,34.6277,34.6663,34.5955,34.6406,140600.0
2012-03-07 11:40:00,53.83,53.88,53.8,53.87,120300.0,34.6406,34.6727,34.6213,34.6663,120300.0
2012-03-07 11:50:00,53.88,54.0,53.87,53.99,195500.0,34.6727,34.75,34.6663,34.7435,195500.0
2012-03-07 12:00:00,53.98,54.11,53.96,53.97,214100.0,34.7371,34.8208,34.7242,34.7307,214100.0
2012-03-07 12:10:00,53.98,53.98,53.8,53.87,165900.0,34.7371,34.7371,34.6213,34.6663,165900.0
2012-03-07 12:20:00,53.88,53.95,53.86,53.93,94500.0,34.6727,34.7178,34.6599,34.7049,94500.0
2012-03-07 12:30:00,53.94,54.09,53.92,54.04,241900.0,34.7114,34.8079,34.6985,34.7757,241900.0
2012-03-07 12:40:00,54.04,54.18,53.99,54.18,213300.0,34.7757,34.8658,34.7435,34.8658,213300.0
2012-03-07 12:50:00,54.18,54.18,54.11,54.18,115500.0,34.8658,34.8658,34.8208,34.8658,115500.0
2012-03-07 13:00:00,54.18,54.24,54.11,54.23,154700.0,34.8658,34.9044,34.8208,34.898,154700.0
2012-03-07 13:10:00,54.24,54.29,54.15,54.19,121900.0,34.9044,34.9366,34.8465,34.8722,121900.0
2012-03-07 13:20:00,54.19,54.2,54.05,54.11,107600.0,34.8722,34.8787,34.7821,34.8208,107600.0
2012-03-07 13:30:00,54.11,54.17,54.05,54.16,166300.0,34.8208,34.8594,34.7821,34.8529,166300.0
2012-03-07 13:40:00,54.16,54.18,53.96,53.99,138300.0,34.8529,34.8658,34.7242,34.7435,138300.0
2012-03-07 13:50:00,53.99,54.08,53.99,54.04,85700.0,34.7435,34.8014,34.7435,34.7757,85700.0
2012-03-07 14:00:00,54.03,54.15,54.03,54.14,105500.0,34.7693,34.8465,34.7693,34.8401,105500.0
2012-03-07 14:10:00,54.13,54.14,54.04,54.08,128100.0,34.8336,34.8401,34.7757,34.8014,128100.0
2012-03-07 14:20:00,54.08,54.09,53.99,54.08,94400.0,34.8014,34.8079,34.7435,34.8014,94400.0
2012-03-07 14:30:00,54.07,54.07,53.93,53.97,96900.0,34.795,34.795,34.7049,34.7307,96900.0
2012-03-07 14:40:00,53.96,53.98,53.87,53.9,111200.0,34.7242,34.7371,34.6663,34.6856,111200.0
2012-03-07 14:50:00,53.91,54.08,53.91,54.01,134000.0,34.692,34.8014,34.692,34.7564,134000.0
2012-03-07 15:00:00,54.02,54.13,54.01,54.09,178800.0,34.7628,34.8336,34.7564,34.8079,178800.0
2012-03-07 15:10:00,54.09,54.1,54.03,54.09,119100.0,34.8079,34.8143,34.7693,34.8079,119100.0
2012-03-07 15:20:00,54.1,54.19,54.09,54.09,193700.0,34.8143,34.8722,34.8079,34.8079,193700.0
2012-03-07 15:30:00,54.1,54.16,54.07,54.1,178900.0,34.8143,34.8529,34.795,34.8143,178900.0
2012-03-07 15:40:00,54.11,54.15,54.08,54.14,258500.0,34.8208,34.8465,34.8014,34.8401,258500.0
2012-03-07 15:50:00,54.13,54.14,54.03,54.03,408600.0,34.8336,34.8401,34.7693,34.7693,408600.0
2012-03-08 09:30:00,54.62,55.0,54.55,54.81,668900.0,35.1489,35.3935,35.1039,35.2712,668900.0
2012-03-08 09:40:00,54.83,55.16,54.81,54.97,411900.0,35.2841,35.4964,35.2712,35.3742,411900.0
2012-03-08 09:50:00,54.98,55.1,54.96,55.0,320400.0,35.3806,35.4578,35.3677,35.3935,320400.0
2012-03-08 10:00:00,54.99,55.0,54.8,54.87,305400.0,35.387,35.3935,35.2648,35.3098,305400.0
2012-03-08 10:10:00,54.87,54.92,54.74,54.86,343400.0,35.3098,35.342,35.2262,35.3034,343400.0
2012-03-08 10:20:00,54.87,54.94,54.7,54.85,152500.0,35.3098,35.3549,35.2004,35.297,152500.0
2012-03-08 10:30:00,54.84,55.01,54.84,55.0,149700.0,35.2905,35.3999,35.2905,35.3935,149700.0
2012-03-08 10:40:00,54.99,55.13,54.94,55.06,179400.0,35.387,35.4771,35.3549,35.4321,179400.0
2012-03-08 10:50:00,55.06,55.2,55.05,55.12,153300.0,35.4321,35.5222,35.4257,35.4707,153300.0
2012-03-08 11:00:00,55.12,55.18,55.11,55.17,139300.0,35.4707,35.5093,35.4643,35.5029,139300.0
2012-03-08 11:10:00,55.17,55.3,55.14,55.24,224300.0,35.5029,35.5865,35.4836,35.5479,224300.0
2012-03-08 11:20:00,55.24,55.35,55.21,55.3,168800.0,35.5479,35.6187,35.5286,35.5865,168800.0
2012-03-08 11:30:00,55.29,55.39,55.24,55.25,139800.0,35.5801,35.6445,35.5479,35.5544,139800.0
2012-03-08 11:40:00,55.26,55.28,55.02,55.03,220900.0,35.5608,35.5737,35.4064,35.4128,220900.0
2012-03-08 11:50:00,55.03,55.19,55.03,55.19,158600.0,35.4128,35.5157,35.4128,35.5157,158600.0
2012-03-08 12:00:00,55.19,55.26,55.16,55.24,119200.0,35.5157,35.5608,35.4964,35.5479,119200.0
2012-03-08 12:10:00,55.25,55.26,55.17,55.23,87400.0,35.5544,35.5608,35.5029,35.5415,87400.0
2012-03-08 12:20:00,55.24,55.26,55.2,55.26,78800.0,35.5479,35.5608,35.5222,35.5608,78800.0
2012-03-08 12:30:00,55.25,55.26,55.22,55.24,105800.0,35.5544,35.5608,35.5351,35.5479,105800.0
2012-03-08 12:40:00,55.24,55.27,55.19,55.2,76200.0,35.5479,35.5672,35.5157,35.5222,76200.0
2012-03-08 12:50:00,55.19,55.26,55.16,55.25,53300.0,35.5157,35.5608,35.4964,35.5544,53300.0
2012-03-08 13:00:00,55.25,55.27,55.18,55.19,74300.0,35.5544,35.5672,35.5093,35.5157,74300.0
2012-03-08 13:10:00,55.18,55.22,55.11,55.16,93000.0,35.5093,35.5351,35.4643,35.4964,93000.0
2012-03-08 13:20:00,55.17,55.17,55.07,55.1,123200.0,35.5029,35.5029,35.4385,35.4578,123200.0
2012-03-08 13:30:00,55.1,55.16,55.1,55.14,59600.0,35.4578,35.4964,35.4578,35.4836,59600.0
2012-03-08 13:40:00,55.14,55.18,55.13,55.13,80900.0,35.4836,35.5093,35.4771,35.4771,80900.0
2012-03-08 13:50:00,55.12,55.13,55.07,55.08,74000.0,35.4707,35.4771,35.4385,35.445,74000.0
2012-03-08 14:00:00,55.09,55.21,55.07,55.21,81900.0,35.4514,35.5286,35.4385,35.5286,81900.0
2012-03-08 14:10:00,55.21,55.23,55.15,55.16,96000.0,35.5286,35.5415,35.49,35.4964,96000.0
2012-03-08 14:20:00,55.17,55.21,55.12,55.21,71200.0,35.5029,35.5286,35.4707,35.5286,71200.0
2012-03-08 14:30:00,55.19,55.22,55.13,55.16,66800.0,35.5157,35.5351,35.4771,35.4964,66800.0
2012-03-08 14:40:00,55.16,55.29,55.16,55.28,76400.0,35.4964,35.5801,35.4964,35.5737,76400.0
2012-03-08 14:50:00,55.27,55.46,55.26,55.4,456200.0,35.5672,35.6895,35.5608,35.6509,456200.0
2012-03-08 15:00:00,55.4,55.44,55.32,55.44,70900.0,35.6509,35.6766,35.5994,35.6766,70900.0
2012-03-08 15:10:00,55.43,55.49,55.4,55.44,98000.0,35.6702,35.7088,35.6509,35.6766,98000.0
2012-03-08 15:20:00,55.44,55.49,55.4,55.41,105900.0,35.6766,35.7088,35.6509,35.6573,105900.0
2012-03-08 15:30:00,55.42,55.47,55.32,55.32,198200.0,35.6638,35.6959,35.5994,35.5994,198200.0
2012-03-08 15:40:00,55.32,55.41,55.3,55.32,198500.0,35.5994,35.6573,35.5865,35.5994,198500.0
2012-03-08 15:50:00,55.32,55.38,55.27,55.3,386500.0,35.5994,35.638,35.5672,35.5865,386500.0
2012-03-09 09:30:00,55.78,55.78,55.31,55.51,391000.0,35.8954,35.8954,35.593,35.7217,391000.0
2012-03-09 09:40:00,55.51,55.59,55.36,55.54,205400.0,35.7217,35.7732,35.6251,35.741,205400.0
2012-03-09 09:50:00,55.54,55.56,54.91,55.0,433900.0,35.741,35.7539,35.3356,35.3935,433900.0
2012-03-09 10:00:00,55.0,55.25,54.99,55.25,170900.0,35.3935,35.5544,35.387,35.5544,170900.0
2012-03-09 10:10:00,55.24,55.27,55.06,55.17,173400.0,35.5479,35.5672,35.4321,35.5029,173400.0
2012-03-09 10:20:00,55.16,55.18,54.74,54.82,391000.0,35.4964,35.5093,35.2262,35.2776,391000.0
2012-03-09 10:30:00,54.83,54.99,54.83,54.86,317700.0,35.2841,35.387,35.2841,35.3034,317700.0
2012-03-09 10:40:00,54.88,54.88,54.7,54.83,275700.0,35.3163,35.3163,35.2004,35.2841,275700.0
2012-03-09 10:50:00,54.83,54.93,54.82,54.92,139300.0,35.2841,35.3484,35.2776,35.342,139300.0
2012-03-09 11:00:00,54.92,55.05,54.89,55.02,167500.0,35.342,35.4257,35.3227,35.4064,167500.0
2012-03-09 11:10:00,55.03,55.13,54.97,55.0,118000.0,35.4128,35.4771,35.3742,35.3935,118000.0
2012-03-09 11:20:00,54.99,55.04,54.94,54.96,80200.0,35.387,35.4192,35.3549,35.3677,80200.0
2012-03-09 11:30:00,54.95,54.98,54.8,54.95,129900.0,35.3613,35.3806,35.2648,35.3613,129900.0
2012-03-09 11:40:00,54.94,54.95,54.77,54.87,94900.0,35.3549,35.3613,35.2455,35.3098,94900.0
2012-03-09 11:50:00,54.87,54.91,54.81,54.87,76400.0,35.3098,35.3356,35.2712,35.3098,76400.0
2012-03-09 12:00:00,54.86,54.91,54.85,54.87,74500.0,35.3034,35.3356,35.297,35.3098,74500.0
2012-03-09 12:10:00,54.86,54.95,54.86,54.92,56100.0,35.3034,35.3613,35.3034,35.342,56100.0
2012-03-09 12:20:00,54.92,54.95,54.88,54.95,35900.0,35.342,35.3613,35.3163,35.3613,35900.0
2012-03-09 12:30:00,54.95,54.95,54.9,54.91,46300.0,35.3613,35.3613,35.3291,35.3356,46300.0
2012-03-09 12:40:00,54.91,55.0,54.91,55.0,68500.0,35.3356,35.3935,35.3356,35.3935,68500.0
2012-03-09 12:50:00,54.99,55.13,54.99,55.12,69400.0,35.387,35.4771,35.387,35.4707,69400.0
2012-03-09 13:00:00,55.13,55.18,55.11,55.17,83400.0,35.4771,35.5093,35.4643,35.5029,83400.0
2012-03-09 13:10:00,55.16,55.18,55.11,55.14,71400.0,35.4964,35.5093,35.4643,35.4836,71400.0
2012-03-09 13:20:00,55.14,55.15,55.04,55.06,52900.0,35.4836,35.49,35.4192,35.4321,52900.0
2012-03-09 13:30:00,55.07,55.16,55.06,55.1,79100.0,35.4385,35.4964,35.4321,35.4578,79100.0
2012-03-09 13:40:00,55.1,55.16,55.1,55.14,40600.0,35.4578,35.4964,35.4578,35.4836,40600.0
2012-03-09 13:50:00,55.15,55.17,55.13,55.13,44500.0,35.49,35.5029,35.4771,35.4771,44500.0
2012-03-09 14:00:00,55.14,55.17,55.12,55.12,40100.0,35.4836,35.5029,35.4707,35.4707,40100.0
2012-03-09 14:10:00,55.12,55.13,55.03,55.03,73200.0,35.4707,35.4771,35.4128,35.4128,73200.0
2012-03-09 14:20:00,55.02,55.04,54.9,54.9,172100.0,35.4064,35.4192,35.3291,35.3291,172100.0
2012-03-09 14:30:00,54.91,55.01,54.91,55.01,45700.0,35.3356,35.3999,35.3356,35.3999,45700.0
2012-03-09 14:40:00,55.0,55.01,54.8,54.8,121800.0,35.3935,35.3999,35.2648,35.2648,121800.0
2012-03-09 14:50:00,54.81,54.86,54.73,54.76,238100.0,35.2712,35.3034,35.2197,35.239,238100.0
2012-03-09 15:00:00,54.77,54.87,54.77,54.87,102300.0,35.2455,35.3098,35.2455,35.3098,102300.0
2012-03-09 15:10:00,54.87,54.91,54.82,54.82,96200.0,35.3098,35.3356,35.2776,35.2776,96200.0
2012-03-09 15:20:00,54.81,54.86,54.77,54.77,102900.0,35.2712,35.3034,35.2455,35.2455,102900.0
2012-03-09 15:30:00,54.77,54.85,54.73,54.79,206500.0,35.2455,35.297,35.2197,35.2583,206500.0
2012-03-09 15:40:00,54.79,54.83,54.73,54.8,150800.0,35.2583,35.2841,35.2197,35.2648,150800.0
2012-03-09 15:50:00,54.8,54.85,54.69,54.82,411400.0,35.2648,35.297,35.194,35.2776,411400.0
2012-03-12 09:30:00,55.2,55.71,55.1,55.46,669700.0,35.5222,35.8504,35.4578,35.6895,669700.0
2012-03-12 09:40:00,55.46,55.48,55.13,55.22,293600.0,35.6895,35.7024,35.4771,35.5351,293600.0
2012-03-12 09:50:00,55.22,55.27,55.05,55.07,270700.0,35.5351,35.5672,35.4257,35.4385,270700.0
2012-03-12 10:00:00,55.07,55.09,54.65,54.89,389800.0,35.4385,35.4514,35.1682,35.3227,389800.0
2012-03-12 10:10:00,54.88,54.95,54.71,54.8,242400.0,35.3163,35.3613,35.2069,35.2648,242400.0
2012-03-12 10:20:00,54.81,54.85,54.65,54.78,153400.0,35.2712,35.297,35.1682,35.2519,153400.0
2012-03-12 10:30:00,54.79,54.79,54.53,54.61,185800.0,35.2583,35.2583,35.091,35.1425,185800.0
2012-03-12 10:40:00,54.6,54.65,54.55,54.56,159700.0,35.1361,35.1682,35.1039,35.1103,159700.0
2012-03-12 10:50:00,54.56,54.65,54.33,54.4,270200.0,35.1103,35.1682,34.9623,35.0074,270200.0
2012-03-12 11:00:00,54.39,54.42,54.15,54.19,250300.0,35.0009,35.0202,34.8465,34.8722,250300.0
2012-03-12 11:10:00,54.21,54.32,54.14,54.17,239500.0,34.8851,34.9559,34.8401,34.8594,239500.0
2012-03-12 11:20:00,54.17,54.25,54.07,54.15,180000.0,34.8594,34.9108,34.795,34.8465,180000.0
2012-03-12 11:30:00,54.15,54.25,54.15,54.2,147600.0,34.8465,34.9108,34.8465,34.8787,147600.0
2012-03-12 11:40:00,54.19,54.2,54.14,54.14,51700.0,34.8722,34.8787,34.8401,34.8401,51700.0
2012-03-12 11:50:00,54.15,54.21,54.1,54.1,83200.0,34.8465,34.8851,34.8143,34.8143,83200.0
2012-03-12 12:00:00,54.1,54.32,54.05,54.31,147600.0,34.8143,34.9559,34.7821,34.9495,147600.0
2012-03-12 12:10:00,54.31,54.33,54.23,54.28,84700.0,34.9495,34.9623,34.898,34.9301,84700.0
2012-03-12 12:20:00,54.28,54.31,54.23,54.25,59600.0,34.9301,34.9495,34.898,34.9108,59600.0
2012-03-12 12:30:00,54.25,54.3,54.17,54.28,53900.0,34.9108,34.943,34.8594,34.9301,53900.0
2012-03-12 12:40:00,54.28,54.35,54.23,54.33,50300.0,34.9301,34.9752,34.898,34.9623,50300.0
2012-03-12 12:50:00,54.33,54.36,54.26,54.35,62100.0,34.9623,34.9816,34.9173,34.9752,62100.0
2012-03-12 13:00:00,54.35,54.35,54.2,54.2,44500.0,34.9752,34.9752,34.8787,34.8787,44500.0
2012-03-12 13:10:00,54.21,54.36,54.21,54.3,89400.0,34.8851,34.9816,34.8851,34.943,89400.0
2012-03-12 13:20:00,54.29,54.36,54.26,54.36,47100.0,34.9366,34.9816,34.9173,34.9816,47100.0
2012-03-12 13:30:00,54.36,54.51,54.25,54.49,321500.0,34.9816,35.0782,34.9108,35.0653,321500.0
2012-03-12 13:40:00,54.5,54.51,54.42,54.44,196600.0,35.0717,35.0782,35.0202,35.0331,196600.0
2012-03-12 13:50:00,54.45,54.5,54.4,54.41,64200.0,35.0395,35.0717,35.0074,35.0138,64200.0
2012-03-12 14:00:00,54.41,54.48,54.39,54.43,100100.0,35.0138,35.0589,35.0009,35.0267,100100.0
2012-03-12 14:10:00,54.44,54.5,54.43,54.46,122500.0,35.0331,35.0717,35.0267,35.046,122500.0
2012-03-12 14:20:00,54.47,54.48,54.34,54.4,159900.0,35.0524,35.0589,34.9688,35.0074,159900.0
2012-03-12 14:30:00,54.39,54.45,54.39,54.42,64100.0,35.0009,35.0395,35.0009,35.0202,64100.0
2012-03-12 14:40:00,54.43,54.49,54.42,54.49,74800.0,35.0267,35.0653,35.0202,35.0653,74800.0
2012-03-12 14:50:00,54.48,54.5,54.43,54.49,82000.0,35.0589,35.0717,35.0267,35.0653,82000.0
2012-03-12 15:00:00,54.49,54.5,54.44,54.44,67900.0,35.0653,35.0717,35.0331,35.0331,67900.0
2012-03-12 15:10:00,54.44,54.46,54.29,54.32,495900.0,35.0331,35.046,34.9366,34.9559,495900.0
2012-03-12 15:20:00,54.32,54.48,54.31,54.46,105700.0,34.9559,35.0589,34.9495,35.046,105700.0
2012-03-12 15:30:00,54.47,54.52,54.41,54.5,234100.0,35.0524,35.0846,35.0138,35.0717,234100.0
2012-03-12 15:40:00,54.51,54.52,54.45,54.51,328900.0,35.0782,35.0846,35.0395,35.0782,328900.0
2012-03-12 15:50:00,54.52,54.52,54.4,54.44,442300.0,35.0846,35.0846,35.0074,35.0331,442300.0
2012-03-13 09:30:00,55.08,55.75,54.95,55.66,1207900.0,35.445,35.8761,35.3613,35.8182,1207900.0
2012-03-13 09:40:00,55.66,55.69,55.34,55.5,583800.0,35.8182,35.8375,35.6123,35.7152,583800.0
2012-03-13 09:50:00,55.5,55.77,55.47,55.74,715700.0,35.7152,35.889,35.6959,35.8697,715700.0
2012-03-13 10:00:00,55.74,55.78,55.6,55.7,499100.0,35.8697,35.8954,35.7796,35.8439,499100.0
2012-03-13 10:10:00,55.68,55.74,55.54,55.73,323600.0,35.8311,35.8697,35.741,35.8632,323600.0
2012-03-13 10:20:00,55.73,55.8,55.61,55.72,323800.0,35.8632,35.9083,35.786,35.8568,323800.0
2012-03-13 10:30:00,55.72,55.8,55.71,55.79,258800.0,35.8568,35.9083,35.8504,35.9019,258800.0
2012-03-13 10:40:00,55.79,55.88,55.77,55.8,516900.0,35.9019,35.9598,35.889,35.9083,516900.0
2012-03-13 10:50:00,55.8,55.84,55.69,55.75,230400.0,35.9083,35.934,35.8375,35.8761,230400.0
2012-03-13 11:00:00,55.75,55.82,55.74,55.79,213100.0,35.8761,35.9212,35.8697,35.9019,213100.0
2012-03-13 11:10:00,55.8,55.83,55.62,55.75,246200.0,35.9083,35.9276,35.7925,35.8761,246200.0
2012-03-13 11:20:00,55.75,55.79,55.73,55.77,126300.0,35.8761,35.9019,35.8632,35.889,126300.0
2012-03-13 11:30:00,55.77,55.8,55.7,55.7,207300.0,35.889,35.9083,35.8439,35.8439,207300.0
2012-03-13 11:40:00,55.7,55.78,55.63,55.71,210300.0,35.8439,35.8954,35.7989,35.8504,210300.0
2012-03-13 11:50:00,55.72,55.77,55.69,55.74,189000.0,35.8568,35.889,35.8375,35.8697,189000.0
2012-03-13 12:00:00,55.75,55.78,55.64,55.64,375200.0,35.8761,35.8954,35.8053,35.8053,375200.0
2012-03-13 12:10:00,55.64,55.79,55.58,55.71,363000.0,35.8053,35.9019,35.7667,35.8504,363000.0
2012-03-13 12:20:00,55.71,55.79,55.71,55.76,367700.0,35.8504,35.9019,35.8504,35.8826,367700.0
2012-03-13 12:30:00,55.76,55.78,55.69,55.74,163300.0,35.8826,35.8954,35.8375,35.8697,163300.0
2012-03-13 12:40:00,55.73,55.82,55.73,55.79,260400.0,35.8632,35.9212,35.8632,35.9019,260400.0
2012-03-13 12:50:00,55.79,55.83,55.78,55.81,81500.0,35.9019,35.9276,35.8954,35.9147,81500.0
2012-03-13 13:00:00,55.82,55.87,55.79,55.85,232100.0,35.9212,35.9533,35.9019,35.9405,232100.0
2012-03-13 13:10:00,55.85,55.88,55.82,55.88,236200.0,35.9405,35.9598,35.9212,35.9598,236200.0
2012-03-13 13:20:00,55.88,55.94,55.84,55.93,179900.0,35.9598,35.9984,35.934,35.992,179900.0
2012-03-13 13:30:00,55.93,55.96,55.85,55.94,213800.0,35.992,36.0113,35.9405,35.9984,213800.0
2012-03-13 13:40:00,55.95,56.09,55.93,56.08,218600.0,36.0048,36.0949,35.992,36.0885,218600.0
2012-03-13 13:50:00,56.07,56.12,56.01,56.11,127800.0,36.082,36.1142,36.0434,36.1078,127800.0
2012-03-13 14:00:00,56.11,56.15,56.03,56.05,131700.0,36.1078,36.1335,36.0563,36.0692,131700.0
2012-03-13 14:10:00,56.05,56.19,56.03,56.19,118000.0,36.0692,36.1593,36.0563,36.1593,118000.0
2012-03-13 14:20:00,56.19,56.22,55.93,56.01,270900.0,36.1593,36.1786,35.992,36.0434,270900.0
2012-03-13 14:30:00,56.01,56.13,55.94,56.0,199300.0,36.0434,36.1207,35.9984,36.037,199300.0
2012-03-13 14:40:00,55.99,56.07,55.85,55.85,143000.0,36.0306,36.082,35.9405,35.9405,143000.0
2012-03-13 14:50:00,55.85,56.05,55.79,56.04,232800.0,35.9405,36.0692,35.9019,36.0627,232800.0
2012-03-13 15:00:00,56.04,56.12,55.95,56.01,201200.0,36.0627,36.1142,36.0048,36.0434,201200.0
2012-03-13 15:10:00,56.0,56.15,56.0,56.08,188700.0,36.037,36.1335,36.037,36.0885,188700.0
2012-03-13 15:20:00,56.07,56.23,56.04,56.11,268700.0,36.082,36.185,36.0627,36.1078,268700.0
2012-03-13 15:30:00,56.1,56.14,56.01,56.05,283600.0,36.1014,36.1271,36.0434,36.0692,283600.0
2012-03-13 15:40:00,56.05,56.14,56.0,56.03,291500.0,36.0692,36.1271,36.037,36.0563,291500.0
2012-03-13 15:50:00,56.03,56.18,56.02,56.15,519800.0,36.0563,36.1528,36.0499,36.1335,519800.0
2012-03-14 09:30:00,56.21,56.21,55.5,55.5,523300.0,36.1721,36.1721,35.7152,35.7152,523300.0
2012-03-14 09:40:00,55.51,55.81,55.41,55.73,636700.0,35.7217,35.9147,35.6573,35.8632,636700.0
2012-03-14 09:50:00,55.75,56.06,55.74,55.94,576800.0,35.8761,36.0756,35.8697,35.9984,576800.0
2012-03-14 10:00:00,55.94,55.94,55.77,55.79,256200.0,35.9984,35.9984,35.889,35.9019,256200.0
2012-03-14 10:10:00,55.79,55.82,55.71,55.78,173400.0,35.9019,35.9212,35.8504,35.8954,173400.0
2012-03-14 10:20:00,55.78,55.8,55.7,55.71,141600.0,35.8954,35.9083,35.8439,35.8504,141600.0
2012-03-14 10:30:00,55.72,55.76,55.66,55.73,236800.0,35.8568,35.8826,35.8182,35.8632,236800.0
2012-03-14 10:40:00,55.73,55.75,55.68,55.69,170300.0,35.8632,35.8761,35.8311,35.8375,170300.0
2012-03-14 10:50:00,55.68,55.75,55.6,55.68,206500.0,35.8311,35.8761,35.7796,35.8311,206500.0
2012-03-14 11:00:00,55.66,55.68,55.39,55.4,299300.0,35.8182,35.8311,35.6445,35.6509,299300.0
2012-03-14 11:10:00,55.4,55.43,55.25,55.3,323000.0,35.6509,35.6702,35.5544,35.5865,323000.0
2012-03-14 11:20:00,55.3,55.35,55.26,55.32,199200.0,35.5865,35.6187,35.5608,35.5994,199200.0
2012-03-14 11:30:00,55.32,55.34,55.1,55.23,245200.0,35.5994,35.6123,35.4578,35.5415,245200.0
2012-03-14 11:40:00,55.21,55.38,55.2,55.35,106400.0,35.5286,35.638,35.5222,35.6187,106400.0
2012-03-14 11:50:00,55.36,55.46,55.29,55.29,178600.0,35.6251,35.6895,35.5801,35.5801,178600.0
2012-03-14 12:00:00,55.29,55.29,55.16,55.17,155400.0,35.5801,35.5801,35.4964,35.5029,155400.0
2012-03-14 12:10:00,55.17,55.29,55.11,55.14,276400.0,35.5029,35.5801,35.4643,35.4836,276400.0
2012-03-14 12:20:00,55.14,55.22,55.13,55.21,146400.0,35.4836,35.5351,35.4771,35.5286,146400.0
2012-03-14 12:30:00,55.21,55.41,55.2,55.41,136100.0,35.5286,35.6573,35.5222,35.6573,136100.0
2012-03-14 12:40:00,55.41,55.45,55.35,55.43,146300.0,35.6573,35.6831,35.6187,35.6702,146300.0
2012-03-14 12:50:00,55.42,55.48,55.38,55.48,48200.0,35.6638,35.7024,35.638,35.7024,48200.0
2012-03-14 13:00:00,55.48,55.55,55.44,55.53,170500.0,35.7024,35.7474,35.6766,35.7345,170500.0
2012-03-14 13:10:00,55.53,55.68,55.51,55.64,130700.0,35.7345,35.8311,35.7217,35.8053,130700.0
2012-03-14 13:20:00,55.63,55.75,55.63,55.7,119400.0,35.7989,35.8761,35.7989,35.8439,119400.0
2012-03-14 13:30:00,55.69,55.73,55.66,55.71,116400.0,35.8375,35.8632,35.8182,35.8504,116400.0
2012-03-14 13:40:00,55.71,55.71,55.58,55.62,187400.0,35.8504,35.8504,35.7667,35.7925,187400.0
2012-03-14 13:50:00,55.61,55.73,55.61,55.67,144300.0,35.786,35.8632,35.786,35.8246,144300.0
2012-03-14 14:00:00,55.66,55.74,55.63,55.7,114500.0,35.8182,35.8697,35.7989,35.8439,114500.0
2012-03-14 14:10:00,55.69,55.69,55.6,55.62,166300.0,35.8375,35.8375,35.7796,35.7925,166300.0
2012-03-14 14:20:00,55.62,55.67,55.55,55.67,129600.0,35.7925,35.8246,35.7474,35.8246,129600.0
2012-03-14 14:30:00,55.67,55.67,55.56,55.63,202200.0,35.8246,35.8246,35.7539,35.7989,202200.0
2012-03-14 14:40:00,55.64,55.67,55.56,55.66,232000.0,35.8053,35.8246,35.7539,35.8182,232000.0
2012-03-14 14:50:00,55.65,55.72,55.61,55.69,308600.0,35.8118,35.8568,35.786,35.8375,308600.0
2012-03-14 15:00:00,55.67,55.68,55.59,55.61,83300.0,35.8246,35.8311,35.7732,35.786,83300.0
2012-03-14 15:10:00,55.6,55.72,55.6,55.64,91500.0,35.7796,35.8568,35.7796,35.8053,91500.0
2012-03-14 15:20:00,55.64,55.91,55.64,55.85,196400.0,35.8053,35.9791,35.8053,35.9405,196400.0
2012-03-14 15:30:00,55.85,56.0,55.85,55.98,311900.0,35.9405,36.037,35.9405,36.0241,311900.0
2012-03-14 15:40:00,55.98,56.01,55.88,55.94,374000.0,36.0241,36.0434,35.9598,35.9984,374000.0
2012-03-14 15:50:00,55.94,55.98,55.87,55.96,511100.0,35.9984,36.0241,35.9533,36.0113,511100.0
2012-03-15 09:30:00,56.07,56.2,55.89,55.98,263500.0,36.082,36.1657,35.9662,36.0241,263500.0
2012-03-15 09:40:00,55.99,56.43,55.97,56.33,379800.0,36.0306,36.3137,36.0177,36.2494,379800.0
2012-03-15 09:50:00,56.32,56.83,56.32,56.7,499100.0,36.2429,36.5711,36.2429,36.4875,499100.0
2012-03-15 10:00:00,56.7,56.7,56.5,56.67,326400.0,36.4875,36.4875,36.3588,36.4682,326400.0
2012-03-15 10:10:00,56.67,56.77,56.47,56.69,282300.0,36.4682,36.5325,36.3395,36.481,282300.0
2012-03-15 10:20:00,56.69,57.0,56.69,57.0,336900.0,36.481,36.6805,36.481,36.6805,336900.0
2012-03-15 10:30:00,56.99,57.1,56.84,56.87,294600.0,36.6741,36.7449,36.5776,36.5969,294600.0
2012-03-15 10:40:00,56.88,57.09,56.88,56.98,207100.0,36.6033,36.7384,36.6033,36.6676,207100.0
2012-03-15 10:50:00,56.99,57.0,56.67,56.72,283700.0,36.6741,36.6805,36.4682,36.5003,283700.0
2012-03-15 11:00:00,56.72,56.87,56.63,56.8,273800.0,36.5003,36.5969,36.4424,36.5518,273800.0
2012-03-15 11:10:00,56.81,56.86,56.75,56.77,169000.0,36.5582,36.5904,36.5196,36.5325,169000.0
2012-03-15 11:20:00,56.78,56.96,56.77,56.9,198800.0,36.5389,36.6548,36.5325,36.6162,198800.0
2012-03-15 11:30:00,56.91,57.03,56.9,57.0,242300.0,36.6226,36.6998,36.6162,36.6805,242300.0
2012-03-15 11:40:00,57.02,57.2,57.01,57.07,229300.0,36.6934,36.8092,36.687,36.7256,229300.0
2012-03-15 11:50:00,57.06,57.18,56.95,57.16,191900.0,36.7191,36.7963,36.6483,36.7835,191900.0
2012-03-15 12:00:00,57.17,57.47,57.16,57.44,457000.0,36.7899,36.983,36.7835,36.9637,457000.0
2012-03-15 12:10:00,57.44,57.44,57.32,57.37,152800.0,36.9637,36.9637,36.8864,36.9186,152800.0
2012-03-15 12:20:00,57.36,57.57,57.34,57.55,331900.0,36.9122,37.0473,36.8993,37.0345,331900.0
2012-03-15 12:30:00,57.54,57.54,57.45,57.47,186300.0,37.028,37.028,36.9701,36.983,186300.0
2012-03-15 12:40:00,57.48,57.51,57.45,57.51,131500.0,36.9894,37.0087,36.9701,37.0087,131500.0
2012-03-15 12:50:00,57.51,57.65,57.5,57.56,179600.0,37.0087,37.0988,37.0023,37.0409,179600.0
2012-03-15 13:00:00,57.56,57.56,57.38,57.45,284700.0,37.0409,37.0409,36.9251,36.9701,284700.0
2012-03-15 13:10:00,57.45,57.52,57.4,57.49,126300.0,36.9701,37.0151,36.9379,36.9958,126300.0
2012-03-15 13:20:00,57.49,57.57,57.45,57.49,198700.0,36.9958,37.0473,36.9701,36.9958,198700.0
2012-03-15 13:30:00,57.48,57.53,57.44,57.51,96700.0,36.9894,37.0216,36.9637,37.0087,96700.0
2012-03-15 13:40:00,57.52,57.57,57.46,57.54,106700.0,37.0151,37.0473,36.9765,37.028,106700.0
2012-03-15 13:50:00,57.54,57.58,57.5,57.54,93600.0,37.028,37.0538,37.0023,37.028,93600.0
2012-03-15 14:00:00,57.54,57.55,57.34,57.53,348000.0,37.028,37.0345,36.8993,37.0216,348000.0
2012-03-15 14:10:00,57.53,57.53,57.39,57.46,156800.0,37.0216,37.0216,36.9315,36.9765,156800.0
2012-03-15 14:20:00,57.46,57.52,57.45,57.5,104400.0,36.9765,37.0151,36.9701,37.0023,104400.0
2012-03-15 14:30:00,57.5,57.57,57.44,57.52,166000.0,37.0023,37.0473,36.9637,37.0151,166000.0
2012-03-15 14:40:00,57.53,57.64,57.51,57.57,170500.0,37.0216,37.0924,37.0087,37.0473,170500.0
2012-03-15 14:50:00,57.58,57.7,57.57,57.7,361900.0,37.0538,37.131,37.0473,37.131,361900.0
2012-03-15 15:00:00,57.69,57.69,57.56,57.57,210200.0,37.1245,37.1245,37.0409,37.0473,210200.0
2012-03-15 15:10:00,57.55,57.56,57.45,57.49,166700.0,37.0345,37.0409,36.9701,36.9958,166700.0
2012-03-15 15:20:00,57.49,57.6,57.48,57.58,318700.0,36.9958,37.0666,36.9894,37.0538,318700.0
2012-03-15 15:30:00,57.58,57.62,57.53,57.62,434000.0,37.0538,37.0795,37.0216,37.0795,434000.0
2012-03-15 15:40:00,57.62,57.65,57.45,57.46,285800.0,37.0795,37.0988,36.9701,36.9765,285800.0
2012-03-15 15:50:00,57.46,57.51,57.45,57.5,462300.0,36.9765,37.0087,36.9701,37.0023,462300.0
2012-03-16 09:30:00,57.42,57.73,57.18,57.18,469500.0,37.114,37.3144,36.9589,36.9589,469500.0
2012-03-16 09:40:00,57.19,57.6,57.01,57.33,524300.0,36.9653,37.2303,36.849,37.0558,524300.0
2012-03-16 09:50:00,57.34,57.44,57.1,57.18,347300.0,37.0623,37.1269,36.9072,36.9589,347300.0
2012-03-16 10:00:00,57.18,57.38,57.09,57.37,336000.0,36.9589,37.0881,36.9007,37.0817,336000.0
2012-03-16 10:10:00,57.37,57.47,57.21,57.22,233800.0,37.0817,37.1463,36.9783,36.9847,233800.0
2012-03-16 10:20:00,57.21,57.21,56.88,56.89,297300.0,36.9783,36.9783,36.765,36.7714,297300.0
2012-03-16 10:30:00,56.89,57.25,56.84,57.23,298700.0,36.7714,37.0041,36.7391,36.9912,298700.0
2012-03-16 10:40:00,57.23,57.27,57.05,57.08,137800.0,36.9912,37.0171,36.8749,36.8942,137800.0
2012-03-16 10:50:00,57.07,57.1,57.0,57.06,125500.0,36.8878,36.9072,36.8425,36.8813,125500.0
2012-03-16 11:00:00,57.07,57.08,56.94,57.06,105600.0,36.8878,36.8942,36.8038,36.8813,105600.0
2012-03-16 11:10:00,57.06,57.14,56.96,56.98,154300.0,36.8813,36.933,36.8167,36.8296,154300.0
2012-03-16 11:20:00,56.98,57.07,56.93,56.95,134300.0,36.8296,36.8878,36.7973,36.8102,134300.0
2012-03-16 11:30:00,56.95,57.05,56.95,56.99,48800.0,36.8102,36.8749,36.8102,36.8361,48800.0
2012-03-16 11:40:00,56.99,57.0,56.89,56.92,81900.0,36.8361,36.8425,36.7714,36.7908,81900.0
2012-03-16 11:50:00,56.93,56.97,56.86,56.93,63100.0,36.7973,36.8231,36.752,36.7973,63100.0
2012-03-16 12:00:00,56.92,56.93,56.87,56.89,81500.0,36.7908,36.7973,36.7585,36.7714,81500.0
2012-03-16 12:10:00,56.9,57.0,56.89,56.97,55000.0,36.7779,36.8425,36.7714,36.8231,55000.0
2012-03-16 12:20:00,56.97,56.98,56.9,56.9,32400.0,36.8231,36.8296,36.7779,36.7779,32400.0
2012-03-16 12:30:00,56.91,56.97,56.88,56.95,71100.0,36.7844,36.8231,36.765,36.8102,71100.0
2012-03-16 12:40:00,56.95,57.05,56.95,57.01,77300.0,36.8102,36.8749,36.8102,36.849,77300.0
2012-03-16 12:50:00,57.01,57.03,56.91,56.92,98500.0,36.849,36.8619,36.7844,36.7908,98500.0
2012-03-16 13:00:00,56.92,56.99,56.88,56.97,63000.0,36.7908,36.8361,36.765,36.8231,63000.0
2012-03-16 13:10:00,56.96,56.96,56.85,56.85,62900.0,36.8167,36.8167,36.7456,36.7456,62900.0
2012-03-16 13:20:00,56.85,56.91,56.82,56.88,123800.0,36.7456,36.7844,36.7262,36.765,123800.0
2012-03-16 13:30:00,56.9,56.92,56.8,56.87,87300.0,36.7779,36.7908,36.7133,36.7585,87300.0
2012-03-16 13:40:00,56.87,56.87,56.81,56.83,23200.0,36.7585,36.7585,36.7197,36.7327,23200.0
2012-03-16 13:50:00,56.82,56.86,56.81,56.85,60500.0,36.7262,36.752,36.7197,36.7456,60500.0
2012-03-16 14:00:00,56.85,56.96,56.85,56.96,137600.0,36.7456,36.8167,36.7456,36.8167,137600.0
2012-03-16 14:10:00,56.96,57.0,56.93,56.93,99000.0,36.8167,36.8425,36.7973,36.7973,99000.0
2012-03-16 14:20:00,56.94,56.94,56.82,56.85,141100.0,36.8038,36.8038,36.7262,36.7456,141100.0
2012-03-16 14:30:00,56.86,56.86,56.8,56.8,95200.0,36.752,36.752,36.7133,36.7133,95200.0
2012-03-16 14:40:00,56.8,56.82,56.75,56.78,130000.0,36.7133,36.7262,36.6809,36.7003,130000.0
2012-03-16 14:50:00,56.78,56.78,56.73,56.73,107400.0,36.7003,36.7003,36.668,36.668,107400.0
2012-03-16 15:00:00,56.72,56.8,56.67,56.69,141400.0,36.6616,36.7133,36.6292,36.6422,141400.0
2012-03-16 15:10:00,56.7,56.72,56.59,56.66,250800.0,36.6486,36.6616,36.5775,36.6228,250800.0
2012-03-16 15:20:00,56.65,56.71,56.62,56.67,96400.0,36.6163,36.6551,36.5969,36.6292,96400.0
2012-03-16 15:30:00,56.68,56.71,56.62,56.68,126800.0,36.6357,36.6551,36.5969,36.6357,126800.0
2012-03-16 15:40:00,56.68,56.72,56.64,56.66,211200.0,36.6357,36.6616,36.6098,36.6228,211200.0
2012-03-16 15:50:00,56.67,56.71,56.61,56.63,424900.0,36.6292,36.6551,36.5905,36.6034,424900.0
2012-03-19 09:30:00,57.02,57.06,56.66,56.91,245800.0,36.8555,36.8813,36.6228,36.7844,245800.0
2012-03-19 09:40:00,56.91,57.47,56.91,57.44,471400.0,36.7844,37.1463,36.7844,37.1269,471400.0
2012-03-19 09:50:00,57.45,57.5,57.32,57.4,368300.0,37.1334,37.1657,37.0494,37.1011,368300.0
2012-03-19 10:00:00,57.4,57.61,57.37,57.45,333700.0,37.1011,37.2368,37.0817,37.1334,333700.0
2012-03-19 10:10:00,57.45,57.72,57.35,57.72,291400.0,37.1334,37.3079,37.0688,37.3079,291400.0
2012-03-19 10:20:00,57.71,57.83,57.7,57.81,420000.0,37.3014,37.379,37.295,37.3661,420000.0
2012-03-19 10:30:00,57.81,58.25,57.8,58.16,646100.0,37.3661,37.6505,37.3596,37.5923,646100.0
2012-03-19 10:40:00,58.16,58.28,58.1,58.25,305600.0,37.5923,37.6699,37.5535,37.6505,305600.0
2012-03-19 10:50:00,58.26,58.34,58.23,58.31,228400.0,37.6569,37.7087,37.6376,37.6893,228400.0
2012-03-19 11:00:00,58.3,58.4,58.13,58.3,430700.0,37.6828,37.7474,37.5729,37.6828,430700.0
2012-03-19 11:10:00,58.3,58.33,58.12,58.23,280000.0,37.6828,37.7022,37.5665,37.6376,280000.0
2012-03-19 11:20:00,58.23,58.49,58.23,58.48,342900.0,37.6376,37.8056,37.6376,37.7991,342900.0
2012-03-19 11:30:00,58.47,58.77,58.46,58.76,363800.0,37.7927,37.9866,37.7862,37.9801,363800.0
2012-03-19 11:40:00,58.76,58.85,58.71,58.85,355300.0,37.9801,38.0383,37.9478,38.0383,355300.0
2012-03-19 11:50:00,58.85,58.99,58.8,58.86,427900.0,38.0383,38.1288,38.006,38.0448,427900.0
2012-03-19 12:00:00,58.87,59.0,58.83,58.98,197300.0,38.0512,38.1353,38.0254,38.1223,197300.0
2012-03-19 12:10:00,58.97,59.05,58.85,58.9,292000.0,38.1159,38.1676,38.0383,38.0706,292000.0
2012-03-19 12:20:00,58.9,59.1,58.9,59.0,324200.0,38.0706,38.1999,38.0706,38.1353,324200.0
2012-03-19 12:30:00,58.99,59.0,58.9,58.96,162900.0,38.1288,38.1353,38.0706,38.1094,162900.0
2012-03-19 12:40:00,58.96,59.06,58.9,59.03,183300.0,38.1094,38.174,38.0706,38.1546,183300.0
2012-03-19 12:50:00,59.02,59.24,58.99,59.22,261700.0,38.1482,38.2904,38.1288,38.2775,261700.0
2012-03-19 13:00:00,59.21,59.61,59.18,59.45,651700.0,38.271,38.5295,38.2516,38.4261,651700.0
2012-03-19 13:10:00,59.45,59.7,59.41,59.68,300500.0,38.4261,38.5877,38.4003,38.5748,300500.0
2012-03-19 13:20:00,59.66,59.66,59.49,59.65,324600.0,38.5619,38.5619,38.452,38.5554,324600.0
2012-03-19 13:30:00,59.65,59.7,59.56,59.6,249400.0,38.5554,38.5877,38.4972,38.5231,249400.0
2012-03-19 13:40:00,59.58,59.85,59.53,59.77,389000.0,38.5101,38.6847,38.4778,38.633,389000.0
2012-03-19 13:50:00,59.78,59.82,59.61,59.63,268700.0,38.6394,38.6653,38.5295,38.5425,268700.0
2012-03-19 14:00:00,59.63,59.67,59.43,59.46,238200.0,38.5425,38.5683,38.4132,38.4326,238200.0
2012-03-19 14:10:00,59.46,59.61,59.46,59.46,153800.0,38.4326,38.5295,38.4326,38.4326,153800.0
2012-03-19 14:20:00,59.47,59.75,59.45,59.73,185600.0,38.439,38.62,38.4261,38.6071,185600.0
2012-03-19 14:30:00,59.73,59.82,59.57,59.6,268900.0,38.6071,38.6653,38.5037,38.5231,268900.0
2012-03-19 14:40:00,59.59,59.73,59.57,59.57,175200.0,38.5166,38.6071,38.5037,38.5037,175200.0
2012-03-19 14:50:00,59.57,59.6,59.17,59.25,496500.0,38.5037,38.5231,38.2451,38.2968,496500.0
2012-03-19 15:00:00,59.23,59.26,59.04,59.08,461100.0,38.2839,38.3033,38.1611,38.187,461100.0
2012-03-19 15:10:00,59.09,59.11,58.78,58.79,446000.0,38.1934,38.2064,37.9931,37.9995,446000.0
2012-03-19 15:20:00,58.79,58.98,58.6,58.7,434200.0,37.9995,38.1223,37.8767,37.9413,434200.0
2012-03-19 15:30:00,58.71,59.07,58.7,59.06,383200.0,37.9478,38.1805,37.9413,38.174,383200.0
2012-03-19 15:40:00,59.05,59.22,58.88,59.14,429800.0,38.1676,38.2775,38.0577,38.2257,429800.0
2012-03-19 15:50:00,59.14,59.22,59.08,59.13,585800.0,38.2257,38.2775,38.187,38.2193,585800.0
2012-03-20 09:30:00,58.25,58.45,57.56,57.6,1110700.0,37.6505,37.7798,37.2045,37.2303,1110700.0
2012-03-20 09:40:00,57.58,57.6,57.13,57.46,969400.0,37.2174,37.2303,36.9266,37.1399,969400.0
2012-03-20 09:50:00,57.47,57.5,57.27,57.42,482400.0,37.1463,37.1657,37.0171,37.114,482400.0
2012-03-20 10:00:00,57.42,57.61,57.24,57.46,617000.0,37.114,37.2368,36.9977,37.1399,617000.0
2012-03-20 10:10:00,57.46,57.6,57.21,57.23,592500.0,37.1399,37.2303,36.9783,36.9912,592500.0
2012-03-20 10:20:00,57.23,57.49,57.06,57.39,732700.0,36.9912,37.1592,36.8813,37.0946,732700.0
2012-03-20 10:30:00,57.38,57.39,57.27,57.37,216400.0,37.0881,37.0946,37.0171,37.0817,216400.0
2012-03-20 10:40:00,57.36,57.41,57.2,57.38,192800.0,37.0752,37.1075,36.9718,37.0881,192800.0
2012-03-20 10:50:00,57.38,57.41,57.29,57.37,200300.0,37.0881,37.1075,37.03,37.0817,200300.0
2012-03-20 11:00:00,57.37,57.4,57.29,57.36,212000.0,37.0817,37.1011,37.03,37.0752,212000.0
2012-03-20 11:10:00,57.36,57.39,57.25,57.35,210500.0,37.0752,37.0946,37.0041,37.0688,210500.0
2012-03-20 11:20:00,57.35,57.52,57.34,57.52,239900.0,37.0688,37.1786,37.0623,37.1786,239900.0
2012-03-20 11:30:00,57.52,57.58,57.31,57.43,307300.0,37.1786,37.2174,37.0429,37.1205,307300.0
2012-03-20 11:40:00,57.43,57.51,57.29,57.34,175400.0,37.1205,37.1722,37.03,37.0623,175400.0
2012-03-20 11:50:00,57.35,57.43,57.3,57.34,106300.0,37.0688,37.1205,37.0364,37.0623,106300.0
2012-03-20 12:00:00,57.34,57.34,57.18,57.24,209500.0,37.0623,37.0623,36.9589,36.9977,209500.0
2012-03-20 12:10:00,57.23,57.27,57.15,57.22,130500.0,36.9912,37.0171,36.9395,36.9847,130500.0
2012-03-20 12:20:00,57.21,57.28,57.13,57.15,120100.0,36.9783,37.0235,36.9266,36.9395,120100.0
2012-03-20 12:30:00,57.14,57.25,57.14,57.15,121400.0,36.933,37.0041,36.933,36.9395,121400.0
2012-03-20 12:40:00,57.16,57.2,56.92,56.97,406400.0,36.946,36.9718,36.7908,36.8231,406400.0
2012-03-20 12:50:00,56.97,57.17,56.95,57.09,200700.0,36.8231,36.9524,36.8102,36.9007,200700.0
2012-03-20 13:00:00,57.09,57.25,57.09,57.24,146200.0,36.9007,37.0041,36.9007,36.9977,146200.0
2012-03-20 13:10:00,57.23,57.28,57.16,57.2,95700.0,36.9912,37.0235,36.946,36.9718,95700.0
2012-03-20 13:20:00,57.22,57.22,57.07,57.11,84300.0,36.9847,36.9847,36.8878,36.9136,84300.0
2012-03-20 13:30:00,57.12,57.15,57.04,57.04,240900.0,36.9201,36.9395,36.8684,36.8684,240900.0
2012-03-20 13:40:00,57.05,57.17,57.01,57.14,212800.0,36.8749,36.9524,36.849,36.933,212800.0
2012-03-20 13:50:00,57.15,57.16,57.1,57.14,140600.0,36.9395,36.946,36.9072,36.933,140600.0
2012-03-20 14:00:00,57.13,57.21,57.11,57.17,175600.0,36.9266,36.9783,36.9136,36.9524,175600.0
2012-03-20 14:10:00,57.17,57.23,57.12,57.17,294000.0,36.9524,36.9912,36.9201,36.9524,294000.0
2012-03-20 14:20:00,57.17,57.22,57.05,57.07,264100.0,36.9524,36.9847,36.8749,36.8878,264100.0
2012-03-20 14:30:00,57.07,57.25,56.93,56.93,306800.0,36.8878,37.0041,36.7973,36.7973,306800.0
2012-03-20 14:40:00,56.94,57.17,56.94,57.15,174000.0,36.8038,36.9524,36.8038,36.9395,174000.0
2012-03-20 14:50:00,57.17,57.35,57.16,57.33,156400.0,36.9524,37.0688,36.946,37.0558,156400.0
2012-03-20 15:00:00,57.33,57.61,57.33,57.6,428900.0,37.0558,37.2368,37.0558,37.2303,428900.0
2012-03-20 15:10:00,57.6,57.61,57.35,57.44,297300.0,37.2303,37.2368,37.0688,37.1269,297300.0
2012-03-20 15:20:00,57.43,57.47,57.22,57.3,340500.0,37.1205,37.1463,36.9847,37.0364,340500.0
2012-03-20 15:30:00,57.3,57.3,57.22,57.23,206500.0,37.0364,37.0364,36.9847,36.9912,206500.0
2012-03-20 15:40:00,57.23,57.3,57.22,57.29,271800.0,36.9912,37.0364,36.9847,37.03,271800.0
2012-03-20 15:50:00,57.29,57.33,57.25,57.27,516200.0,37.03,37.0558,37.0041,37.0171,516200.0
2012-03-21 09:30:00,57.86,57.86,57.39,57.7,517200.0,37.3984,37.3984,37.0946,37.295,517200.0
2012-03-21 09:40:00,57.71,58.04,57.6,58.04,531800.0,37.3014,37.5147,37.2303,37.5147,531800.0
2012-03-21 09:50:00,58.04,58.07,57.66,57.76,369300.0,37.5147,37.5341,37.2691,37.3338,369300.0
2012-03-21 10:00:00,57.75,57.81,57.61,57.79,314600.0,37.3273,37.3661,37.2368,37.3532,314600.0
2012-03-21 10:10:00,57.78,58.03,57.71,57.84,335600.0,37.3467,37.5083,37.3014,37.3855,335600.0
2012-03-21 10:20:00,57.84,58.17,57.83,58.09,487100.0,37.3855,37.5988,37.379,37.5471,487100.0
2012-03-21 10:30:00,58.09,58.1,57.92,58.06,400500.0,37.5471,37.5535,37.4372,37.5277,400500.0
2012-03-21 10:40:00,58.07,58.07,57.87,58.02,226800.0,37.5341,37.5341,37.4049,37.5018,226800.0
2012-03-21 10:50:00,58.03,58.1,57.86,57.96,285400.0,37.5083,37.5535,37.3984,37.463,285400.0
2012-03-21 11:00:00,57.95,58.23,57.9,58.14,424800.0,37.4566,37.6376,37.4243,37.5794,424800.0
2012-03-21 11:10:00,58.13,58.17,58.03,58.05,197600.0,37.5729,37.5988,37.5083,37.5212,197600.0
2012-03-21 11:20:00,58.06,58.1,58.0,58.01,173200.0,37.5277,37.5535,37.4889,37.4954,173200.0
2012-03-21 11:30:00,58.01,58.02,57.91,57.91,229500.0,37.4954,37.5018,37.4307,37.4307,229500.0
2012-03-21 11:40:00,57.93,58.02,57.9,57.93,100600.0,37.4436,37.5018,37.4243,37.4436,100600.0
2012-03-21 11:50:00,57.92,58.15,57.92,58.06,159100.0,37.4372,37.5858,37.4372,37.5277,159100.0
2012-03-21 12:00:00,58.06,58.1,57.97,58.03,176900.0,37.5277,37.5535,37.4695,37.5083,176900.0
2012-03-21 12:10:00,58.03,58.03,57.91,57.92,250700.0,37.5083,37.5083,37.4307,37.4372,250700.0
2012-03-21 12:20:00,57.92,58.02,57.92,58.0,396400.0,37.4372,37.5018,37.4372,37.4889,396400.0
2012-03-21 12:30:00,58.01,58.03,57.97,58.02,171800.0,37.4954,37.5083,37.4695,37.5018,171800.0
2012-03-21 12:40:00,58.02,58.05,57.99,58.01,121100.0,37.5018,37.5212,37.4824,37.4954,121100.0
2012-03-21 12:50:00,58.01,58.03,57.97,58.01,56000.0,37.4954,37.5083,37.4695,37.4954,56000.0
2012-03-21 13:00:00,58.01,58.02,57.85,57.87,104600.0,37.4954,37.5018,37.3919,37.4049,104600.0
2012-03-21 13:10:00,57.86,57.97,57.82,57.97,111800.0,37.3984,37.4695,37.3725,37.4695,111800.0
2012-03-21 13:20:00,57.96,58.0,57.86,58.0,49600.0,37.463,37.4889,37.3984,37.4889,49600.0
2012-03-21 13:30:00,57.99,58.05,57.88,57.95,180300.0,37.4824,37.5212,37.4113,37.4566,180300.0
2012-03-21 13:40:00,57.95,57.95,57.77,57.79,73800.0,37.4566,37.4566,37.3402,37.3532,73800.0
2012-03-21 13:50:00,57.8,57.86,57.74,57.75,80600.0,37.3596,37.3984,37.3208,37.3273,80600.0
2012-03-21 14:00:00,57.75,57.81,57.71,57.74,169300.0,37.3273,37.3661,37.3014,37.3208,169300.0
2012-03-21 14:10:00,57.71,57.71,57.61,57.62,143200.0,37.3014,37.3014,37.2368,37.2433,143200.0
2012-03-21 14:20:00,57.63,57.67,57.5,57.65,136900.0,37.2497,37.2756,37.1657,37.2627,136900.0
2012-03-21 14:30:00,57.65,57.71,57.58,57.68,121700.0,37.2627,37.3014,37.2174,37.2821,121700.0
2012-03-21 14:40:00,57.69,57.79,57.67,57.74,59600.0,37.2885,37.3532,37.2756,37.3208,59600.0
2012-03-21 14:50:00,57.73,57.77,57.66,57.74,92500.0,37.3144,37.3402,37.2691,37.3208,92500.0
2012-03-21 15:00:00,57.75,57.82,57.75,57.78,169000.0,37.3273,37.3725,37.3273,37.3467,169000.0
2012-03-21 15:10:00,57.8,57.85,57.79,57.84,81400.0,37.3596,37.3919,37.3532,37.3855,81400.0
2012-03-21 15:20:00,57.85,57.85,57.7,57.76,97700.0,37.3919,37.3919,37.295,37.3338,97700.0
2012-03-21 15:30:00,57.77,57.8,57.58,57.59,185800.0,37.3402,37.3596,37.2174,37.2239,185800.0
2012-03-21 15:40:00,57.59,57.59,57.42,57.42,367300.0,37.2239,37.2239,37.114,37.114,367300.0
2012-03-21 15:50:00,57.43,57.44,57.28,57.31,722000.0,37.1205,37.1269,37.0235,37.0429,722000.0
2012-03-22 09:30:00,57.9,57.92,57.32,57.78,621400.0,37.4243,37.4372,37.0494,37.3467,621400.0
2012-03-22 09:40:00,57.79,58.44,57.78,58.42,827000.0,37.3532,37.7733,37.3467,37.7604,827000.0
2012-03-22 09:50:00,58.4,58.82,58.33,58.57,799900.0,37.7474,38.0189,37.7022,37.8573,799900.0
2012-03-22 10:00:00,58.58,58.75,58.21,58.31,518300.0,37.8638,37.9737,37.6246,37.6893,518300.0
2012-03-22 10:10:00,58.3,58.46,57.95,58.1,473500.0,37.6828,37.7862,37.4566,37.5535,473500.0
2012-03-22 10:20:00,58.09,58.1,57.5,57.83,649000.0,37.5471,37.5535,37.1657,37.379,649000.0
2012-03-22 10:30:00,57.82,57.9,57.56,57.89,261500.0,37.3725,37.4243,37.2045,37.4178,261500.0
2012-03-22 10:40:00,57.89,58.21,57.89,58.04,489000.0,37.4178,37.6246,37.4178,37.5147,489000.0
2012-03-22 10:50:00,58.04,58.05,57.68,57.76,403700.0,37.5147,37.5212,37.2821,37.3338,403700.0
2012-03-22 11:00:00,57.78,58.04,57.69,57.96,346000.0,37.3467,37.5147,37.2885,37.463,346000.0
2012-03-22 11:10:00,57.95,58.15,57.85,57.98,187600.0,37.4566,37.5858,37.3919,37.476,187600.0
2012-03-22 11:20:00,57.99,58.08,57.91,57.97,111400.0,37.4824,37.5406,37.4307,37.4695,111400.0
2012-03-22 11:30:00,57.99,58.1,57.96,57.98,111900.0,37.4824,37.5535,37.463,37.476,111900.0
2012-03-22 11:40:00,57.99,58.08,57.9,57.97,155400.0,37.4824,37.5406,37.4243,37.4695,155400.0
2012-03-22 11:50:00,57.96,57.97,57.8,57.81,127600.0,37.463,37.4695,37.3596,37.3661,127600.0
2012-03-22 12:00:00,57.8,57.87,57.72,57.79,175900.0,37.3596,37.4049,37.3079,37.3532,175900.0
2012-03-22 12:10:00,57.8,57.91,57.77,57.85,95600.0,37.3596,37.4307,37.3402,37.3919,95600.0
2012-03-22 12:20:00,57.86,58.08,57.84,58.07,181300.0,37.3984,37.5406,37.3855,37.5341,181300.0
2012-03-22 12:30:00,58.07,58.1,58.0,58.09,124400.0,37.5341,37.5535,37.4889,37.5471,124400.0
2012-03-22 12:40:00,58.08,58.14,58.06,58.12,80800.0,37.5406,37.5794,37.5277,37.5665,80800.0
2012-03-22 12:50:00,58.12,58.27,58.1,58.27,97700.0,37.5665,37.6634,37.5535,37.6634,97700.0
2012-03-22 13:00:00,58.27,58.34,58.18,58.25,146400.0,37.6634,37.7087,37.6052,37.6505,146400.0
2012-03-22 13:10:00,58.24,58.27,58.13,58.2,66800.0,37.644,37.6634,37.5729,37.6182,66800.0
2012-03-22 13:20:00,58.19,58.33,58.16,58.32,125500.0,37.6117,37.7022,37.5923,37.6957,125500.0
2012-03-22 13:30:00,58.3,58.35,58.22,58.29,145500.0,37.6828,37.7151,37.6311,37.6763,145500.0
2012-03-22 13:40:00,58.29,58.31,58.15,58.2,117200.0,37.6763,37.6893,37.5858,37.6182,117200.0
2012-03-22 13:50:00,58.2,58.2,58.02,58.05,351000.0,37.6182,37.6182,37.5018,37.5212,351000.0
2012-03-22 14:00:00,58.05,58.07,57.89,58.04,201600.0,37.5212,37.5341,37.4178,37.5147,201600.0
2012-03-22 14:10:00,58.03,58.04,57.68,57.75,298500.0,37.5083,37.5147,37.2821,37.3273,298500.0
2012-03-22 14:20:00,57.75,57.91,57.72,57.91,202300.0,37.3273,37.4307,37.3079,37.4307,202300.0
2012-03-22 14:30:00,57.91,57.93,57.79,57.91,161000.0,37.4307,37.4436,37.3532,37.4307,161000.0
2012-03-22 14:40:00,57.91,57.91,57.71,57.75,154700.0,37.4307,37.4307,37.3014,37.3273,154700.0
2012-03-22 14:50:00,57.74,57.84,57.69,57.8,107300.0,37.3208,37.3855,37.2885,37.3596,107300.0
2012-03-22 15:00:00,57.79,57.79,57.46,57.5,304600.0,37.3532,37.3532,37.1399,37.1657,304600.0
2012-03-22 15:10:00,57.51,57.55,57.34,57.41,210000.0,37.1722,37.198,37.0623,37.1075,210000.0
2012-03-22 15:20:00,57.41,57.5,57.29,57.47,407400.0,37.1075,37.1657,37.03,37.1463,407400.0
2012-03-22 15:30:00,57.49,57.68,57.46,57.67,341600.0,37.1592,37.2821,37.1399,37.2756,341600.0
2012-03-22 15:40:00,57.66,57.74,57.5,57.68,338400.0,37.2691,37.3208,37.1657,37.2821,338400.0
2012-03-22 15:50:00,57.67,57.73,57.56,57.56,484600.0,37.2756,37.3144,37.2045,37.2045,484600.0
2012-03-23 09:30:00,57.62,57.75,57.18,57.21,215300.0,37.2433,37.3273,36.9589,36.9783,215300.0
2012-03-23 09:40:00,57.21,57.5,57.21,57.45,214300.0,36.9783,37.1657,36.9783,37.1334,214300.0
2012-03-23 09:50:00,57.44,57.53,57.0,57.08,251800.0,37.1269,37.1851,36.8425,36.8942,251800.0
2012-03-23 10:00:00,57.09,57.09,56.61,56.72,318700.0,36.9007,36.9007,36.5905,36.6616,318700.0
2012-03-23 10:10:00,56.71,56.83,56.68,56.76,264000.0,36.6551,36.7327,36.6357,36.6874,264000.0
2012-03-23 10:20:00,56.76,56.92,56.68,56.76,173100.0,36.6874,36.7908,36.6357,36.6874,173100.0
2012-03-23 10:30:00,56.76,56.97,56.73,56.96,117700.0,36.6874,36.8231,36.668,36.8167,117700.0
2012-03-23 10:40:00,56.96,57.16,56.96,57.12,224400.0,36.8167,36.946,36.8167,36.9201,224400.0
2012-03-23 10:50:00,57.12,57.24,57.09,57.21,104700.0,36.9201,36.9977,36.9007,36.9783,104700.0
2012-03-23 11:00:00,57.22,57.42,57.11,57.32,276100.0,36.9847,37.114,36.9136,37.0494,276100.0
2012-03-23 11:10:00,57.32,57.42,57.21,57.4,110800.0,37.0494,37.114,36.9783,37.1011,110800.0
2012-03-23 11:20:00,57.4,57.54,57.39,57.53,140900.0,37.1011,37.1916,37.0946,37.1851,140900.0
2012-03-23 11:30:00,57.54,57.69,57.54,57.67,174000.0,37.1916,37.2885,37.1916,37.2756,174000.0
2012-03-23 11:40:00,57.67,57.68,57.52,57.65,146900.0,37.2756,37.2821,37.1786,37.2627,146900.0
2012-03-23 11:50:00,57.65,57.74,57.56,57.73,120700.0,37.2627,37.3208,37.2045,37.3144,120700.0
2012-03-23 12:00:00,57.72,57.72,57.54,57.55,108900.0,37.3079,37.3079,37.1916,37.198,108900.0
2012-03-23 12:10:00,57.55,57.61,57.47,57.48,91400.0,37.198,37.2368,37.1463,37.1528,91400.0
2012-03-23 12:20:00,57.49,57.54,57.45,57.47,98200.0,37.1592,37.1916,37.1334,37.1463,98200.0
2012-03-23 12:30:00,57.47,57.51,57.32,57.35,127000.0,37.1463,37.1722,37.0494,37.0688,127000.0
2012-03-23 12:40:00,57.35,57.55,57.35,57.52,67200.0,37.0688,37.198,37.0688,37.1786,67200.0
2012-03-23 12:50:00,57.53,57.53,57.43,57.48,58000.0,37.1851,37.1851,37.1205,37.1528,58000.0
2012-03-23 13:00:00,57.5,57.54,57.47,57.51,36900.0,37.1657,37.1916,37.1463,37.1722,36900.0
2012-03-23 13:10:00,57.52,57.52,57.4,57.45,27700.0,37.1786,37.1786,37.1011,37.1334,27700.0
2012-03-23 13:20:00,57.45,57.49,57.44,57.46,34300.0,37.1334,37.1592,37.1269,37.1399,34300.0
2012-03-23 13:30:00,57.46,57.54,57.44,57.5,66200.0,37.1399,37.1916,37.1269,37.1657,66200.0
2012-03-23 13:40:00,57.5,57.52,57.45,57.5,22600.0,37.1657,37.1786,37.1334,37.1657,22600.0
2012-03-23 13:50:00,57.52,57.58,57.47,57.47,48200.0,37.1786,37.2174,37.1463,37.1463,48200.0
2012-03-23 14:00:00,57.49,57.52,57.43,57.45,64400.0,37.1592,37.1786,37.1205,37.1334,64400.0
2012-03-23 14:10:00,57.46,57.6,57.45,57.53,67900.0,37.1399,37.2303,37.1334,37.1851,67900.0
2012-03-23 14:20:00,57.54,57.62,57.51,57.62,64700.0,37.1916,37.2433,37.1722,37.2433,64700.0
2012-03-23 14:30:00,57.61,57.64,57.56,57.61,74400.0,37.2368,37.2562,37.2045,37.2368,74400.0
2012-03-23 14:40:00,57.61,57.72,57.6,57.66,91000.0,37.2368,37.3079,37.2303,37.2691,91000.0
2012-03-23 14:50:00,57.67,57.73,57.52,57.57,172200.0,37.2756,37.3144,37.1786,37.211,172200.0
2012-03-23 15:00:00,57.56,57.66,57.55,57.57,99600.0,37.2045,37.2691,37.198,37.211,99600.0
2012-03-23 15:10:00,57.55,57.56,57.42,57.5,88600.0,37.198,37.2045,37.114,37.1657,88600.0
2012-03-23 15:20:00,57.49,57.53,57.43,57.43,86600.0,37.1592,37.1851,37.1205,37.1205,86600.0
2012-03-23 15:30:00,57.43,57.58,57.43,57.57,133600.0,37.1205,37.2174,37.1205,37.211,133600.0
2012-03-23 15:40:00,57.56,57.58,57.51,57.51,98100.0,37.2045,37.2174,37.1722,37.1722,98100.0
2012-03-23 15:50:00,57.51,57.54,57.48,57.52,278500.0,37.1722,37.1916,37.1528,37.1786,278500.0
2012-03-26 09:30:00,58.25,58.42,58.04,58.42,474400.0,37.6505,37.7604,37.5147,37.7604,474400.0
2012-03-26 09:40:00,58.44,58.71,58.39,58.7,415200.0,37.7733,37.9478,37.741,37.9413,415200.0
2012-03-26 09:50:00,58.7,58.75,58.59,58.68,301200.0,37.9413,37.9737,37.8702,37.9284,301200.0
2012-03-26 10:00:00,58.67,58.8,58.6,58.76,378200.0,37.922,38.006,37.8767,37.9801,378200.0
2012-03-26 10:10:00,58.77,58.8,58.6,58.61,297500.0,37.9866,38.006,37.8767,37.8832,297500.0
2012-03-26 10:20:00,58.61,58.63,58.1,58.41,718900.0,37.8832,37.8961,37.5535,37.7539,718900.0
2012-03-26 10:30:00,58.41,58.62,58.3,58.34,339900.0,37.7539,37.8896,37.6828,37.7087,339900.0
2012-03-26 10:40:00,58.35,58.58,58.22,58.57,246400.0,37.7151,37.8638,37.6311,37.8573,246400.0
2012-03-26 10:50:00,58.58,58.85,58.58,58.83,303200.0,37.8638,38.0383,37.8638,38.0254,303200.0
2012-03-26 11:00:00,58.84,58.9,58.75,58.8,363300.0,38.0318,38.0706,37.9737,38.006,363300.0
2012-03-26 11:10:00,58.8,58.99,58.75,58.95,264600.0,38.006,38.1288,37.9737,38.1029,264600.0
2012-03-26 11:20:00,58.94,59.11,58.92,58.99,368400.0,38.0965,38.2064,38.0835,38.1288,368400.0
2012-03-26 11:30:00,58.98,59.0,58.87,58.93,159700.0,38.1223,38.1353,38.0512,38.09,159700.0
2012-03-26 11:40:00,58.95,59.06,58.93,58.98,152600.0,38.1029,38.174,38.09,38.1223,152600.0
2012-03-26 11:50:00,58.98,59.06,58.95,59.0,103700.0,38.1223,38.174,38.1029,38.1353,103700.0
2012-03-26 12:00:00,59.0,59.08,58.93,58.95,253100.0,38.1353,38.187,38.09,38.1029,253100.0
2012-03-26 12:10:00,58.94,59.05,58.93,58.96,123900.0,38.0965,38.1676,38.09,38.1094,123900.0
2012-03-26 12:20:00,58.96,58.98,58.8,58.89,196900.0,38.1094,38.1223,38.006,38.0642,196900.0
2012-03-26 12:30:00,58.88,58.91,58.75,58.76,156800.0,38.0577,38.0771,37.9737,37.9801,156800.0
2012-03-26 12:40:00,58.75,58.79,58.67,58.73,141800.0,37.9737,37.9995,37.922,37.9607,141800.0
2012-03-26 12:50:00,58.73,58.97,58.73,58.92,142300.0,37.9607,38.1159,37.9607,38.0835,142300.0
2012-03-26 13:00:00,58.93,58.94,58.81,58.89,92100.0,38.09,38.0965,38.0124,38.0642,92100.0
2012-03-26 13:10:00,58.88,58.89,58.77,58.87,51100.0,38.0577,38.0642,37.9866,38.0512,51100.0
2012-03-26 13:20:00,58.88,58.92,58.81,58.81,87300.0,38.0577,38.0835,38.0124,38.0124,87300.0
2012-03-26 13:30:00,58.82,58.98,58.81,58.98,62600.0,38.0189,38.1223,38.0124,38.1223,62600.0
2012-03-26 13:40:00,58.98,59.03,58.96,58.97,89200.0,38.1223,38.1546,38.1094,38.1159,89200.0
2012-03-26 13:50:00,58.97,59.02,58.94,58.96,79900.0,38.1159,38.1482,38.0965,38.1094,79900.0
2012-03-26 14:00:00,58.96,58.97,58.92,58.96,50700.0,38.1094,38.1159,38.0835,38.1094,50700.0
2012-03-26 14:10:00,58.96,58.96,58.88,58.89,44100.0,38.1094,38.1094,38.0577,38.0642,44100.0
2012-03-26 14:20:00,58.88,58.93,58.87,58.91,59900.0,38.0577,38.09,38.0512,38.0771,59900.0
2012-03-26 14:30:00,58.92,58.95,58.89,58.89,45900.0,38.0835,38.1029,38.0642,38.0642,45900.0
2012-03-26 14:40:00,58.89,58.99,58.88,58.93,79200.0,38.0642,38.1288,38.0577,38.09,79200.0
2012-03-26 14:50:00,58.93,58.95,58.89,58.93,60400.0,38.09,38.1029,38.0642,38.09,60400.0
2012-03-26 15:00:00,58.93,59.0,58.9,58.94,98800.0,38.09,38.1353,38.0706,38.0965,98800.0
2012-03-26 15:10:00,58.94,58.98,58.93,58.95,105400.0,38.0965,38.1223,38.09,38.1029,105400.0
2012-03-26 15:20:00,58.95,58.96,58.83,58.86,150000.0,38.1029,38.1094,38.0254,38.0448,150000.0
2012-03-26 15:30:00,58.86,58.91,58.78,58.78,174000.0,38.0448,38.0771,37.9931,37.9931,174000.0
2012-03-26 15:40:00,58.79,58.85,58.75,58.83,225300.0,37.9995,38.0383,37.9737,38.0254,225300.0
2012-03-26 15:50:00,58.83,58.86,58.78,58.82,402000.0,38.0254,38.0448,37.9931,38.0189,402000.0
2012-03-27 09:30:00,59.2,59.59,59.16,59.58,655700.0,38.2645,38.5166,38.2387,38.5101,655700.0
2012-03-27 09:40:00,59.59,59.59,59.3,59.4,418100.0,38.5166,38.5166,38.3292,38.3938,418100.0
2012-03-27 09:50:00,59.39,59.53,59.37,59.4,177900.0,38.3873,38.4778,38.3744,38.3938,177900.0
2012-03-27 10:00:00,59.4,59.5,59.3,59.48,150500.0,38.3938,38.4584,38.3292,38.4455,150500.0
2012-03-27 10:10:00,59.47,59.54,59.43,59.54,139000.0,38.439,38.4843,38.4132,38.4843,139000.0
2012-03-27 10:20:00,59.53,59.55,59.31,59.47,159500.0,38.4778,38.4908,38.3356,38.439,159500.0
2012-03-27 10:30:00,59.47,59.49,59.22,59.36,222100.0,38.439,38.452,38.2775,38.3679,222100.0
2012-03-27 10:40:00,59.36,59.54,59.35,59.54,160600.0,38.3679,38.4843,38.3615,38.4843,160600.0
2012-03-27 10:50:00,59.55,59.55,59.05,59.11,442800.0,38.4908,38.4908,38.1676,38.2064,442800.0
2012-03-27 11:00:00,59.12,59.18,58.92,59.03,292300.0,38.2128,38.2516,38.0835,38.1546,292300.0
2012-03-27 11:10:00,59.02,59.16,58.99,59.16,161800.0,38.1482,38.2387,38.1288,38.2387,161800.0
2012-03-27 11:20:00,59.16,59.21,59.09,59.13,71000.0,38.2387,38.271,38.1934,38.2193,71000.0
2012-03-27 11:30:00,59.13,59.15,59.02,59.03,104700.0,38.2193,38.2322,38.1482,38.1546,104700.0
2012-03-27 11:40:00,59.03,59.03,58.9,59.02,194500.0,38.1546,38.1546,38.0706,38.1482,194500.0
2012-03-27 11:50:00,59.01,59.15,58.98,59.06,89500.0,38.1417,38.2322,38.1223,38.174,89500.0
2012-03-27 12:00:00,59.07,59.13,59.04,59.07,64200.0,38.1805,38.2193,38.1611,38.1805,64200.0
2012-03-27 12:10:00,59.05,59.2,59.05,59.08,117300.0,38.1676,38.2645,38.1676,38.187,117300.0
2012-03-27 12:20:00,59.09,59.18,59.09,59.16,79600.0,38.1934,38.2516,38.1934,38.2387,79600.0
2012-03-27 12:30:00,59.17,59.31,59.15,59.31,197500.0,38.2451,38.3356,38.2322,38.3356,197500.0
2012-03-27 12:40:00,59.3,59.4,59.3,59.37,199100.0,38.3292,38.3938,38.3292,38.3744,199100.0
2012-03-27 12:50:00,59.36,59.45,59.28,59.4,164500.0,38.3679,38.4261,38.3162,38.3938,164500.0
2012-03-27 13:00:00,59.4,59.44,59.25,59.26,110600.0,38.3938,38.4197,38.2968,38.3033,110600.0
2012-03-27 13:10:00,59.25,59.35,59.23,59.31,89500.0,38.2968,38.3615,38.2839,38.3356,89500.0
2012-03-27 13:20:00,59.32,59.37,59.25,59.35,117800.0,38.3421,38.3744,38.2968,38.3615,117800.0
2012-03-27 13:30:00,59.36,59.38,59.26,59.28,58400.0,38.3679,38.3809,38.3033,38.3162,58400.0
2012-03-27 13:40:00,59.27,59.33,59.25,59.3,48500.0,38.3098,38.3486,38.2968,38.3292,48500.0
2012-03-27 13:50:00,59.31,59.32,59.23,59.26,92200.0,38.3356,38.3421,38.2839,38.3033,92200.0
2012-03-27 14:00:00,59.25,59.26,59.2,59.24,52900.0,38.2968,38.3033,38.2645,38.2904,52900.0
2012-03-27 14:10:00,59.24,59.3,59.16,59.2,92900.0,38.2904,38.3292,38.2387,38.2645,92900.0
2012-03-27 14:20:00,59.19,59.19,59.09,59.14,82100.0,38.2581,38.2581,38.1934,38.2257,82100.0
2012-03-27 14:30:00,59.14,59.18,59.02,59.04,133100.0,38.2257,38.2516,38.1482,38.1611,133100.0
2012-03-27 14:40:00,59.05,59.13,59.05,59.13,85100.0,38.1676,38.2193,38.1676,38.2193,85100.0
2012-03-27 14:50:00,59.13,59.17,59.09,59.11,92300.0,38.2193,38.2451,38.1934,38.2064,92300.0
2012-03-27 15:00:00,59.12,59.27,59.11,59.25,146000.0,38.2128,38.3098,38.2064,38.2968,146000.0
2012-03-27 15:10:00,59.24,59.24,59.05,59.11,111400.0,38.2904,38.2904,38.1676,38.2064,111400.0
2012-03-27 15:20:00,59.12,59.12,59.0,59.03,200900.0,38.2128,38.2128,38.1353,38.1546,200900.0
2012-03-27 15:30:00,59.02,59.08,58.89,58.95,227600.0,38.1482,38.187,38.0642,38.1029,227600.0
2012-03-27 15:40:00,58.93,58.94,58.68,58.79,384000.0,38.09,38.0965,37.9284,37.9995,384000.0
2012-03-27 15:50:00,58.79,58.8,58.69,58.76,418600.0,37.9995,38.006,37.9349,37.9801,418600.0
2012-03-28 09:30:00,58.61,59.12,58.38,59.1,326700.0,37.8832,38.2128,37.7345,38.1999,326700.0
2012-03-28 09:40:00,59.1,59.23,58.83,59.17,398600.0,38.1999,38.2839,38.0254,38.2451,398600.0
2012-03-28 09:50:00,59.17,59.2,58.95,59.13,268300.0,38.2451,38.2645,38.1029,38.2193,268300.0
2012-03-28 10:00:00,59.14,59.23,58.79,58.81,232000.0,38.2257,38.2839,37.9995,38.0124,232000.0
2012-03-28 10:10:00,58.81,58.87,58.53,58.58,243500.0,38.0124,38.0512,37.8315,37.8638,243500.0
2012-03-28 10:20:00,58.59,58.79,58.53,58.63,270600.0,37.8702,37.9995,37.8315,37.8961,270600.0
2012-03-28 10:30:00,58.63,58.71,58.33,58.48,314500.0,37.8961,37.9478,37.7022,37.7991,314500.0
2012-03-28 10:40:00,58.49,58.62,58.33,58.41,234500.0,37.8056,37.8896,37.7022,37.7539,234500.0
2012-03-28 10:50:00,58.41,58.41,58.28,58.39,167800.0,37.7539,37.7539,37.6699,37.741,167800.0
2012-03-28 11:00:00,58.39,58.41,58.18,58.35,186700.0,37.741,37.7539,37.6052,37.7151,186700.0
2012-03-28 11:10:00,58.33,58.6,58.32,58.53,189800.0,37.7022,37.8767,37.6957,37.8315,189800.0
2012-03-28 11:20:00,58.52,58.58,58.36,58.37,151300.0,37.825,37.8638,37.7216,37.728,151300.0
2012-03-28 11:30:00,58.38,58.41,58.01,58.19,287300.0,37.7345,37.7539,37.4954,37.6117,287300.0
2012-03-28 11:40:00,58.19,58.28,57.85,58.0,353600.0,37.6117,37.6699,37.3919,37.4889,353600.0
2012-03-28 11:50:00,58.01,58.01,57.7,57.85,251000.0,37.4954,37.4954,37.295,37.3919,251000.0
2012-03-28 12:00:00,57.84,57.98,57.78,57.88,262500.0,37.3855,37.476,37.3467,37.4113,262500.0
2012-03-28 12:10:00,57.88,57.9,57.77,57.87,174400.0,37.4113,37.4243,37.3402,37.4049,174400.0
2012-03-28 12:20:00,57.87,57.87,57.68,57.68,160800.0,37.4049,37.4049,37.2821,37.2821,160800.0
2012-03-28 12:30:00,57.68,57.71,57.57,57.64,219900.0,37.2821,37.3014,37.211,37.2562,219900.0
2012-03-28 12:40:00,57.65,57.79,57.64,57.76,147600.0,37.2627,37.3532,37.2562,37.3338,147600.0
2012-03-28 12:50:00,57.78,57.8,57.55,57.59,165500.0,37.3467,37.3596,37.198,37.2239,165500.0
2012-03-28 13:00:00,57.59,57.68,57.51,57.63,160400.0,37.2239,37.2821,37.1722,37.2497,160400.0
2012-03-28 13:10:00,57.62,57.66,57.54,57.58,160400.0,37.2433,37.2691,37.1916,37.2174,160400.0
2012-03-28 13:20:00,57.59,57.59,57.36,57.47,150900.0,37.2239,37.2239,37.0752,37.1463,150900.0
2012-03-28 13:30:00,57.47,57.48,57.27,57.46,245600.0,37.1463,37.1528,37.0171,37.1399,245600.0
2012-03-28 13:40:00,57.46,57.52,57.41,57.43,130500.0,37.1399,37.1786,37.1075,37.1205,130500.0
2012-03-28 13:50:00,57.43,57.46,57.4,57.4,93400.0,37.1205,37.1399,37.1011,37.1011,93400.0
2012-03-28 14:00:00,57.41,57.43,57.14,57.19,262000.0,37.1075,37.1205,36.933,36.9653,262000.0
2012-03-28 14:10:00,57.2,57.36,57.12,57.31,214300.0,36.9718,37.0752,36.9201,37.0429,214300.0
2012-03-28 14:20:00,57.3,57.38,57.22,57.3,249300.0,37.0364,37.0881,36.9847,37.0364,249300.0
2012-03-28 14:30:00,57.3,57.51,57.3,57.43,140500.0,37.0364,37.1722,37.0364,37.1205,140500.0
2012-03-28 14:40:00,57.43,57.64,57.42,57.58,117200.0,37.1205,37.2562,37.114,37.2174,117200.0
2012-03-28 14:50:00,57.58,57.69,57.55,57.67,106000.0,37.2174,37.2885,37.198,37.2756,106000.0
2012-03-28 15:00:00,57.66,57.74,57.59,57.61,232500.0,37.2691,37.3208,37.2239,37.2368,232500.0
2012-03-28 15:10:00,57.61,57.73,57.59,57.7,155600.0,37.2368,37.3144,37.2239,37.295,155600.0
2012-03-28 15:20:00,57.71,57.71,57.61,57.68,146100.0,37.3014,37.3014,37.2368,37.2821,146100.0
2012-03-28 15:30:00,57.67,57.88,57.65,57.87,268500.0,37.2756,37.4113,37.2627,37.4049,268500.0
2012-03-28 15:40:00,57.88,58.09,57.84,58.07,334900.0,37.4113,37.5471,37.3855,37.5341,334900.0
2012-03-28 15:50:00,58.07,58.12,57.91,58.02,599100.0,37.5341,37.5665,37.4307,37.5018,599100.0
2012-03-29 09:30:00,57.37,58.07,57.37,57.9,235400.0,37.0817,37.5341,37.0817,37.4243,235400.0
2012-03-29 09:40:00,57.89,57.92,57.62,57.8,183700.0,37.4178,37.4372,37.2433,37.3596,183700.0
2012-03-29 09:50:00,57.79,57.84,57.5,57.59,176100.0,37.3532,37.3855,37.1657,37.2239,176100.0
2012-03-29 10:00:00,57.59,57.73,57.45,57.57,153200.0,37.2239,37.3144,37.1334,37.211,153200.0
2012-03-29 10:10:00,57.56,57.61,57.26,57.26,207500.0,37.2045,37.2368,37.0106,37.0106,207500.0
2012-03-29 10:20:00,57.26,57.4,57.2,57.2,218300.0,37.0106,37.1011,36.9718,36.9718,218300.0
2012-03-29 10:30:00,57.2,57.33,57.0,57.12,344200.0,36.9718,37.0558,36.8425,36.9201,344200.0
2012-03-29 10:40:00,57.13,57.17,57.01,57.03,276900.0,36.9266,36.9524,36.849,36.8619,276900.0
2012-03-29 10:50:00,57.03,57.07,56.78,56.9,308600.0,36.8619,36.8878,36.7003,36.7779,308600.0
2012-03-29 11:00:00,56.9,57.01,56.85,56.94,249700.0,36.7779,36.849,36.7456,36.8038,249700.0
2012-03-29 11:10:00,56.95,57.02,56.85,56.89,147300.0,36.8102,36.8555,36.7456,36.7714,147300.0
2012-03-29 11:20:00,56.88,57.04,56.81,56.85,199400.0,36.765,36.8684,36.7197,36.7456,199400.0
2012-03-29 11:30:00,56.84,56.84,56.55,56.56,326300.0,36.7391,36.7391,36.5517,36.5581,326300.0
2012-03-29 11:40:00,56.56,56.64,56.42,56.5,305500.0,36.5581,36.6098,36.4676,36.5194,305500.0
2012-03-29 11:50:00,56.51,56.51,56.19,56.39,324500.0,36.5258,36.5258,36.319,36.4483,324500.0
2012-03-29 12:00:00,56.39,56.42,56.29,56.3,211100.0,36.4483,36.4676,36.3836,36.3901,211100.0
2012-03-29 12:10:00,56.3,56.4,56.25,56.32,147500.0,36.3901,36.4547,36.3578,36.403,147500.0
2012-03-29 12:20:00,56.32,56.41,56.27,56.35,147900.0,36.403,36.4612,36.3707,36.4224,147900.0
2012-03-29 12:30:00,56.36,56.46,56.29,56.46,250800.0,36.4289,36.4935,36.3836,36.4935,250800.0
2012-03-29 12:40:00,56.47,56.63,56.46,56.61,288100.0,36.5,36.6034,36.4935,36.5905,288100.0
2012-03-29 12:50:00,56.61,56.78,56.61,56.67,333700.0,36.5905,36.7003,36.5905,36.6292,333700.0
2012-03-29 13:00:00,56.67,56.76,56.67,56.68,158900.0,36.6292,36.6874,36.6292,36.6357,158900.0
2012-03-29 13:10:00,56.69,56.7,56.58,56.65,106500.0,36.6422,36.6486,36.5711,36.6163,106500.0
2012-03-29 13:20:00,56.66,56.7,56.59,56.65,45400.0,36.6228,36.6486,36.5775,36.6163,45400.0
2012-03-29 13:30:00,56.65,56.76,56.61,56.74,64200.0,36.6163,36.6874,36.5905,36.6745,64200.0
2012-03-29 13:40:00,56.74,56.75,56.68,56.69,103400.0,36.6745,36.6809,36.6357,36.6422,103400.0
2012-03-29 13:50:00,56.7,56.8,56.6,56.75,175000.0,36.6486,36.7133,36.584,36.6809,175000.0
2012-03-29 14:00:00,56.76,56.9,56.68,56.82,146300.0,36.6874,36.7779,36.6357,36.7262,146300.0
2012-03-29 14:10:00,56.83,57.0,56.81,57.0,193900.0,36.7327,36.8425,36.7197,36.8425,193900.0
2012-03-29 14:20:00,57.0,57.12,56.96,57.11,137000.0,36.8425,36.9201,36.8167,36.9136,137000.0
2012-03-29 14:30:00,57.11,57.13,56.92,57.09,131200.0,36.9136,36.9266,36.7908,36.9007,131200.0
2012-03-29 14:40:00,57.07,57.2,57.03,57.16,101800.0,36.8878,36.9718,36.8619,36.946,101800.0
2012-03-29 14:50:00,57.16,57.17,57.05,57.13,109300.0,36.946,36.9524,36.8749,36.9266,109300.0
2012-03-29 15:00:00,57.12,57.12,56.91,57.01,150000.0,36.9201,36.9201,36.7844,36.849,150000.0
2012-03-29 15:10:00,57.01,57.29,57.01,57.28,156200.0,36.849,37.03,36.849,37.0235,156200.0
2012-03-29 15:20:00,57.27,57.27,57.1,57.16,162000.0,37.0171,37.0171,36.9072,36.946,162000.0
2012-03-29 15:30:00,57.15,57.3,57.11,57.2,260600.0,36.9395,37.0364,36.9136,36.9718,260600.0
2012-03-29 15:40:00,57.19,57.37,57.18,57.25,290700.0,36.9653,37.0817,36.9589,37.0041,290700.0
2012-03-29 15:50:00,57.25,57.33,57.2,57.24,418100.0,37.0041,37.0558,36.9718,36.9977,418100.0
2012-03-30 09:30:00,57.76,57.99,57.6,57.87,358900.0,37.3338,37.4824,37.2303,37.4049,358900.0
2012-03-30 09:40:00,57.86,57.86,57.33,57.38,230900.0,37.3984,37.3984,37.0558,37.0881,230900.0
2012-03-30 09:50:00,57.38,57.52,57.35,57.45,161500.0,37.0881,37.1786,37.0688,37.1334,161500.0
2012-03-30 10:00:00,57.42,57.48,57.12,57.14,255300.0,37.114,37.1528,36.9201,36.933,255300.0
2012-03-30 10:10:00,57.14,57.14,56.88,57.04,235900.0,36.933,36.933,36.765,36.8684,235900.0
2012-03-30 10:20:00,57.03,57.03,56.76,56.77,217100.0,36.8619,36.8619,36.6874,36.6939,217100.0
2012-03-30 10:30:00,56.76,56.87,56.61,56.61,176100.0,36.6874,36.7585,36.5905,36.5905,176100.0
2012-03-30 10:40:00,56.61,57.09,56.6,57.06,198400.0,36.5905,36.9007,36.584,36.8813,198400.0
2012-03-30 10:50:00,57.06,57.14,56.96,57.09,172400.0,36.8813,36.933,36.8167,36.9007,172400.0
2012-03-30 11:00:00,57.09,57.31,57.09,57.31,166400.0,36.9007,37.0429,36.9007,37.0429,166400.0
2012-03-30 11:10:00,57.3,57.44,57.24,57.42,175600.0,37.0364,37.1269,36.9977,37.114,175600.0
2012-03-30 11:20:00,57.42,57.49,57.37,57.4,119300.0,37.114,37.1592,37.0817,37.1011,119300.0
2012-03-30 11:30:00,57.41,57.41,57.1,57.11,175300.0,37.1075,37.1075,36.9072,36.9136,175300.0
2012-03-30 11:40:00,57.11,57.23,57.09,57.18,101000.0,36.9136,36.9912,36.9007,36.9589,101000.0
2012-03-30 11:50:00,57.19,57.3,57.17,57.26,53400.0,36.9653,37.0364,36.9524,37.0106,53400.0
2012-03-30 12:00:00,57.27,57.35,57.27,57.31,84100.0,37.0171,37.0688,37.0171,37.0429,84100.0
2012-03-30 12:10:00,57.32,57.44,57.3,57.43,92500.0,37.0494,37.1269,37.0364,37.1205,92500.0
2012-03-30 12:20:00,57.42,57.55,57.4,57.48,134100.0,37.114,37.198,37.1011,37.1528,134100.0
2012-03-30 12:30:00,57.5,57.54,57.44,57.53,368600.0,37.1657,37.1916,37.1269,37.1851,368600.0
2012-03-30 12:40:00,57.51,57.52,57.4,57.4,88800.0,37.1722,37.1786,37.1011,37.1011,88800.0
2012-03-30 12:50:00,57.4,57.41,57.24,57.24,100500.0,37.1011,37.1075,36.9977,36.9977,100500.0
2012-03-30 13:00:00,57.25,57.43,57.2,57.39,282500.0,37.0041,37.1205,36.9718,37.0946,282500.0
2012-03-30 13:10:00,57.39,57.42,57.36,57.41,44500.0,37.0946,37.114,37.0752,37.1075,44500.0
2012-03-30 13:20:00,57.42,57.62,57.42,57.53,158200.0,37.114,37.2433,37.114,37.1851,158200.0
2012-03-30 13:30:00,57.54,57.62,57.5,57.62,216300.0,37.1916,37.2433,37.1657,37.2433,216300.0
2012-03-30 13:40:00,57.63,57.66,57.54,57.57,121600.0,37.2497,37.2691,37.1916,37.211,121600.0
2012-03-30 13:50:00,57.57,57.65,57.55,57.64,111500.0,37.211,37.2627,37.198,37.2562,111500.0
2012-03-30 14:00:00,57.64,57.69,57.61,57.66,85500.0,37.2562,37.2885,37.2368,37.2691,85500.0
2012-03-30 14:10:00,57.65,57.72,57.63,57.67,274000.0,37.2627,37.3079,37.2497,37.2756,274000.0
2012-03-30 14:20:00,57.66,57.7,57.65,57.69,62600.0,37.2691,37.295,37.2627,37.2885,62600.0
2012-03-30 14:30:00,57.69,57.7,57.62,57.65,92400.0,37.2885,37.295,37.2433,37.2627,92400.0
2012-03-30 14:40:00,57.66,57.7,57.65,57.69,160800.0,37.2691,37.295,37.2627,37.2885,160800.0
2012-03-30 14:50:00,57.68,57.69,57.46,57.47,217300.0,37.2821,37.2885,37.1399,37.1463,217300.0
2012-03-30 15:00:00,57.48,57.67,57.48,57.67,133500.0,37.1528,37.2756,37.1528,37.2756,133500.0
2012-03-30 15:10:00,57.67,57.69,57.58,57.62,148600.0,37.2756,37.2885,37.2174,37.2433,148600.0
2012-03-30 15:20:00,57.61,57.72,57.6,57.61,215400.0,37.2368,37.3079,37.2303,37.2368,215400.0
2012-03-30 15:30:00,57.6,57.65,57.59,57.59,281100.0,37.2303,37.2627,37.2239,37.2239,281100.0
2012-03-30 15:40:00,57.59,57.63,57.34,57.38,363700.0,37.2239,37.2497,37.0623,37.0881,363700.0
2012-03-30 15:50:00,57.38,57.57,57.34,57.57,521000.0,37.0881,37.211,37.0623,37.211,521000.0
2012-04-02 09:30:00,57.29,57.85,57.0,57.8,357100.0,37.03,37.3919,36.8425,37.3596,357100.0
2012-04-02 09:40:00,57.84,58.1,57.75,58.04,345100.0,37.3855,37.5535,37.3273,37.5147,345100.0
2012-04-02 09:50:00,58.06,58.06,57.74,57.95,247200.0,37.5277,37.5277,37.3208,37.4566,247200.0
2012-04-02 10:00:00,57.98,58.08,57.8,58.07,285800.0,37.476,37.5406,37.3596,37.5341,285800.0
2012-04-02 10:10:00,58.07,58.1,57.92,57.93,313900.0,37.5341,37.5535,37.4372,37.4436,313900.0
2012-04-02 10:20:00,57.93,58.22,57.87,58.09,581000.0,37.4436,37.6311,37.4049,37.5471,581000.0
2012-04-02 10:30:00,58.09,58.47,58.08,58.41,281200.0,37.5471,37.7927,37.5406,37.7539,281200.0
2012-04-02 10:40:00,58.42,58.43,58.18,58.36,192200.0,37.7604,37.7668,37.6052,37.7216,192200.0
2012-04-02 10:50:00,58.37,58.44,58.32,58.4,162300.0,37.728,37.7733,37.6957,37.7474,162300.0
2012-04-02 11:00:00,58.4,58.44,58.2,58.28,180200.0,37.7474,37.7733,37.6182,37.6699,180200.0
2012-04-02 11:10:00,58.27,58.42,58.27,58.33,147000.0,37.6634,37.7604,37.6634,37.7022,147000.0
2012-04-02 11:20:00,58.31,58.41,58.31,58.32,123800.0,37.6893,37.7539,37.6893,37.6957,123800.0
2012-04-02 11:30:00,58.31,58.49,58.3,58.46,178300.0,37.6893,37.8056,37.6828,37.7862,178300.0
2012-04-02 11:40:00,58.47,58.59,58.45,58.57,149900.0,37.7927,37.8702,37.7798,37.8573,149900.0
2012-04-02 11:50:00,58.56,58.75,58.52,58.69,211600.0,37.8509,37.9737,37.825,37.9349,211600.0
2012-04-02 12:00:00,58.69,58.72,58.6,58.62,100800.0,37.9349,37.9543,37.8767,37.8896,100800.0
2012-04-02 12:10:00,58.61,58.65,58.42,58.44,121500.0,37.8832,37.909,37.7604,37.7733,121500.0
2012-04-02 12:20:00,58.44,58.64,58.41,58.61,93200.0,37.7733,37.9026,37.7539,37.8832,93200.0
2012-04-02 12:30:00,58.61,58.62,58.46,58.47,109400.0,37.8832,37.8896,37.7862,37.7927,109400.0
2012-04-02 12:40:00,58.48,58.56,58.45,58.55,60400.0,37.7991,37.8509,37.7798,37.8444,60400.0
2012-04-02 12:50:00,58.54,58.61,58.51,58.54,88600.0,37.8379,37.8832,37.8185,37.8379,88600.0
2012-04-02 13:00:00,58.55,58.55,58.42,58.43,70900.0,37.8444,37.8444,37.7604,37.7668,70900.0
2012-04-02 13:10:00,58.44,58.48,58.35,58.39,78000.0,37.7733,37.7991,37.7151,37.741,78000.0
2012-04-02 13:20:00,58.39,58.45,58.3,58.31,90500.0,37.741,37.7798,37.6828,37.6893,90500.0
2012-04-02 13:30:00,58.31,58.42,58.3,58.3,103300.0,37.6893,37.7604,37.6828,37.6828,103300.0
2012-04-02 13:40:00,58.3,58.35,58.23,58.26,153100.0,37.6828,37.7151,37.6376,37.6569,153100.0
2012-04-02 13:50:00,58.27,58.54,58.27,58.53,229800.0,37.6634,37.8379,37.6634,37.8315,229800.0
2012-04-02 14:00:00,58.51,58.52,58.33,58.4,124800.0,37.8185,37.825,37.7022,37.7474,124800.0
2012-04-02 14:10:00,58.4,58.45,58.35,58.45,101800.0,37.7474,37.7798,37.7151,37.7798,101800.0
2012-04-02 14:20:00,58.46,58.59,58.44,58.44,107800.0,37.7862,37.8702,37.7733,37.7733,107800.0
2012-04-02 14:30:00,58.45,58.52,58.38,58.48,109400.0,37.7798,37.825,37.7345,37.7991,109400.0
2012-04-02 14:40:00,58.48,58.6,58.48,58.6,79400.0,37.7991,37.8767,37.7991,37.8767,79400.0
2012-04-02 14:50:00,58.59,58.59,58.46,58.47,62600.0,37.8702,37.8702,37.7862,37.7927,62600.0
2012-04-02 15:00:00,58.48,58.58,58.47,58.57,116100.0,37.7991,37.8638,37.7927,37.8573,116100.0
2012-04-02 15:10:00,58.58,58.6,58.5,58.51,97500.0,37.8638,37.8767,37.8121,37.8185,97500.0
2012-04-02 15:20:00,58.51,58.52,58.36,58.4,159700.0,37.8185,37.825,37.7216,37.7474,159700.0
2012-04-02 15:30:00,58.4,58.4,58.17,58.18,243500.0,37.7474,37.7474,37.5988,37.6052,243500.0
2012-04-02 15:40:00,58.18,58.18,57.99,58.01,290600.0,37.6052,37.6052,37.4824,37.4954,290600.0
2012-04-02 15:50:00,58.01,58.14,58.0,58.01,428000.0,37.4954,37.5794,37.4889,37.4954,428000.0
2012-04-03 09:30:00,58.01,58.48,57.87,58.42,285600.0,37.4954,37.7991,37.4049,37.7604,285600.0
2012-04-03 09:40:00,58.42,58.44,58.0,58.15,266200.0,37.7604,37.7733,37.4889,37.5858,266200.0
2012-04-03 09:50:00,58.15,58.71,58.12,58.63,365800.0,37.5858,37.9478,37.5665,37.8961,365800.0
2012-04-03 10:00:00,58.63,58.68,58.45,58.5,300900.0,37.8961,37.9284,37.7798,37.8121,300900.0
2012-04-03 10:10:00,58.51,58.55,58.2,58.24,165400.0,37.8185,37.8444,37.6182,37.644,165400.0
2012-04-03 10:20:00,58.24,58.67,58.24,58.56,192900.0,37.644,37.922,37.644,37.8509,192900.0
2012-04-03 10:30:00,58.56,58.67,58.5,58.62,120600.0,37.8509,37.922,37.8121,37.8896,120600.0
2012-04-03 10:40:00,58.61,58.84,58.57,58.65,328100.0,37.8832,38.0318,37.8573,37.909,328100.0
2012-04-03 10:50:00,58.64,58.76,58.62,58.67,220800.0,37.9026,37.9801,37.8896,37.922,220800.0
2012-04-03 11:00:00,58.66,58.69,58.55,58.62,148600.0,37.9155,37.9349,37.8444,37.8896,148600.0
2012-04-03 11:10:00,58.61,58.66,58.51,58.6,136300.0,37.8832,37.9155,37.8185,37.8767,136300.0
2012-04-03 11:20:00,58.62,58.65,58.51,58.52,97800.0,37.8896,37.909,37.8185,37.825,97800.0
2012-04-03 11:30:00,58.53,58.53,58.26,58.34,188600.0,37.8315,37.8315,37.6569,37.7087,188600.0
2012-04-03 11:40:00,58.34,58.53,58.32,58.51,101300.0,37.7087,37.8315,37.6957,37.8185,101300.0
2012-04-03 11:50:00,58.5,58.6,58.48,58.51,68200.0,37.8121,37.8767,37.7991,37.8185,68200.0
2012-04-03 12:00:00,58.51,58.54,58.39,58.42,80100.0,37.8185,37.8379,37.741,37.7604,80100.0
2012-04-03 12:10:00,58.42,58.63,58.31,58.62,189700.0,37.7604,37.8961,37.6893,37.8896,189700.0
2012-04-03 12:20:00,58.62,58.68,58.58,58.68,113400.0,37.8896,37.9284,37.8638,37.9284,113400.0
2012-04-03 12:30:00,58.68,58.7,58.57,58.62,79200.0,37.9284,37.9413,37.8573,37.8896,79200.0
2012-04-03 12:40:00,58.62,58.67,58.54,58.54,55600.0,37.8896,37.922,37.8379,37.8379,55600.0
2012-04-03 12:50:00,58.57,58.65,58.56,58.65,50000.0,37.8573,37.909,37.8509,37.909,50000.0
2012-04-03 13:00:00,58.64,58.65,58.59,58.65,52000.0,37.9026,37.909,37.8702,37.909,52000.0
2012-04-03 13:10:00,58.64,58.69,58.6,58.65,175200.0,37.9026,37.9349,37.8767,37.909,175200.0
2012-04-03 13:20:00,58.65,58.65,58.49,58.57,108600.0,37.909,37.909,37.8056,37.8573,108600.0
2012-04-03 13:30:00,58.57,58.65,58.57,58.62,52800.0,37.8573,37.909,37.8573,37.8896,52800.0
2012-04-03 13:40:00,58.62,58.66,58.56,58.63,50800.0,37.8896,37.9155,37.8509,37.8961,50800.0
2012-04-03 13:50:00,58.63,58.74,58.6,58.71,97400.0,37.8961,37.9672,37.8767,37.9478,97400.0
2012-04-03 14:00:00,58.72,58.72,58.42,58.52,270800.0,37.9543,37.9543,37.7604,37.825,270800.0
2012-04-03 14:10:00,58.51,58.56,58.4,58.55,204200.0,37.8185,37.8509,37.7474,37.8444,204200.0
2012-04-03 14:20:00,58.54,58.59,58.46,58.51,101400.0,37.8379,37.8702,37.7862,37.8185,101400.0
2012-04-03 14:30:00,58.51,58.58,58.38,58.38,176900.0,37.8185,37.8638,37.7345,37.7345,176900.0
2012-04-03 14:40:00,58.38,58.45,58.25,58.37,302100.0,37.7345,37.7798,37.6505,37.728,302100.0
2012-04-03 14:50:00,58.38,58.5,58.37,58.46,159700.0,37.7345,37.8121,37.728,37.7862,159700.0
2012-04-03 15:00:00,58.46,58.64,58.41,58.58,131500.0,37.7862,37.9026,37.7539,37.8638,131500.0
2012-04-03 15:10:00,58.59,58.65,58.55,58.59,79300.0,37.8702,37.909,37.8444,37.8702,79300.0
2012-04-03 15:20:00,58.58,58.6,58.44,58.46,162100.0,37.8638,37.8767,37.7733,37.7862,162100.0
2012-04-03 15:30:00,58.46,58.6,58.44,58.54,144000.0,37.7862,37.8767,37.7733,37.8379,144000.0
2012-04-03 15:40:00,58.53,58.61,58.49,58.59,183800.0,37.8315,37.8832,37.8056,37.8702,183800.0
2012-04-03 15:50:00,58.59,58.69,58.54,58.67,346800.0,37.8702,37.9349,37.8379,37.922,346800.0
2012-04-04 09:30:00,57.89,58.13,57.85,57.98,389700.0,37.4178,37.5729,37.3919,37.476,389700.0
2012-04-04 09:40:00,57.98,58.31,57.96,58.18,317600.0,37.476,37.6893,37.463,37.6052,317600.0
2012-04-04 09:50:00,58.18,58.37,58.11,58.33,217300.0,37.6052,37.728,37.56,37.7022,217300.0
2012-04-04 10:00:00,58.32,58.37,57.97,57.97,359800.0,37.6957,37.728,37.4695,37.4695,359800.0
2012-04-04 10:10:00,57.99,57.99,57.51,57.69,419400.0,37.4824,37.4824,37.1722,37.2885,419400.0
2012-04-04 10:20:00,57.69,57.73,57.54,57.55,183500.0,37.2885,37.3144,37.1916,37.198,183500.0
2012-04-04 10:30:00,57.56,57.65,57.5,57.55,219400.0,37.2045,37.2627,37.1657,37.198,219400.0
2012-04-04 10:40:00,57.55,57.59,57.18,57.32,397600.0,37.198,37.2239,36.9589,37.0494,397600.0
2012-04-04 10:50:00,57.32,57.47,57.23,57.25,164000.0,37.0494,37.1463,36.9912,37.0041,164000.0
2012-04-04 11:00:00,57.24,57.48,57.22,57.47,149800.0,36.9977,37.1528,36.9847,37.1463,149800.0
2012-04-04 11:10:00,57.46,57.54,57.22,57.34,179300.0,37.1399,37.1916,36.9847,37.0623,179300.0
2012-04-04 11:20:00,57.35,57.43,57.27,57.38,135000.0,37.0688,37.1205,37.0171,37.0881,135000.0
2012-04-04 11:30:00,57.39,57.44,57.35,57.37,80800.0,37.0946,37.1269,37.0688,37.0817,80800.0
2012-04-04 11:40:00,57.37,57.42,57.29,57.29,109800.0,37.0817,37.114,37.03,37.03,109800.0
2012-04-04 11:50:00,57.3,57.31,57.19,57.23,163300.0,37.0364,37.0429,36.9653,36.9912,163300.0
2012-04-04 12:00:00,57.23,57.25,57.05,57.06,248000.0,36.9912,37.0041,36.8749,36.8813,248000.0
2012-04-04 12:10:00,57.05,57.16,57.02,57.1,176000.0,36.8749,36.946,36.8555,36.9072,176000.0
2012-04-04 12:20:00,57.1,57.11,56.98,57.01,243200.0,36.9072,36.9136,36.8296,36.849,243200.0
2012-04-04 12:30:00,57.02,57.09,56.96,57.08,129400.0,36.8555,36.9007,36.8167,36.8942,129400.0
2012-04-04 12:40:00,57.1,57.2,57.02,57.16,285600.0,36.9072,36.9718,36.8555,36.946,285600.0
2012-04-04 12:50:00,57.17,57.25,57.11,57.14,123200.0,36.9524,37.0041,36.9136,36.933,123200.0
2012-04-04 13:00:00,57.14,57.16,56.97,57.09,180200.0,36.933,36.946,36.8231,36.9007,180200.0
2012-04-04 13:10:00,57.09,57.15,57.01,57.05,94600.0,36.9007,36.9395,36.849,36.8749,94600.0
2012-04-04 13:20:00,57.07,57.07,56.88,56.96,141900.0,36.8878,36.8878,36.765,36.8167,141900.0
2012-04-04 13:30:00,56.95,57.02,56.94,56.98,120500.0,36.8102,36.8555,36.8038,36.8296,120500.0
2012-04-04 13:40:00,56.98,57.05,56.93,56.98,141100.0,36.8296,36.8749,36.7973,36.8296,141100.0
2012-04-04 13:50:00,56.98,57.01,56.94,57.0,97500.0,36.8296,36.849,36.8038,36.8425,97500.0
2012-04-04 14:00:00,57.01,57.07,57.0,57.03,117300.0,36.849,36.8878,36.8425,36.8619,117300.0
2012-04-04 14:10:00,57.03,57.16,57.03,57.07,225700.0,36.8619,36.946,36.8619,36.8878,225700.0
2012-04-04 14:20:00,57.07,57.08,56.86,57.0,154300.0,36.8878,36.8942,36.752,36.8425,154300.0
2012-04-04 14:30:00,57.0,57.18,56.96,57.16,478000.0,36.8425,36.9589,36.8167,36.946,478000.0
2012-04-04 14:40:00,57.17,57.21,57.12,57.2,194000.0,36.9524,36.9783,36.9201,36.9718,194000.0
2012-04-04 14:50:00,57.2,57.21,57.07,57.08,109500.0,36.9718,36.9783,36.8878,36.8942,109500.0
2012-04-04 15:00:00,57.07,57.17,57.06,57.16,144900.0,36.8878,36.9524,36.8813,36.946,144900.0
2012-04-04 15:10:00,57.15,57.28,57.14,57.19,150200.0,36.9395,37.0235,36.933,36.9653,150200.0
2012-04-04 15:20:00,57.2,57.26,57.18,57.25,131200.0,36.9718,37.0106,36.9589,37.0041,131200.0
2012-04-04 15:30:00,57.24,57.45,57.23,57.4,327300.0,36.9977,37.1334,36.9912,37.1011,327300.0
2012-04-04 15:40:00,57.4,57.42,57.23,57.31,402800.0,37.1011,37.114,36.9912,37.0429,402800.0
2012-04-04 15:50:00,57.31,57.31,57.17,57.18,512100.0,37.0429,37.0429,36.9524,36.9589,512100.0
2012-04-05 09:30:00,57.33,57.67,57.32,57.41,230100.0,37.0558,37.2756,37.0494,37.1075,230100.0
2012-04-05 09:40:00,57.45,57.9,57.38,57.9,317500.0,37.1334,37.4243,37.0881,37.4243,317500.0
2012-04-05 09:50:00,57.89,58.1,57.88,58.0,425300.0,37.4178,37.5535,37.4113,37.4889,425300.0
2012-04-05 10:00:00,58.0,58.03,57.83,57.93,244800.0,37.4889,37.5083,37.379,37.4436,244800.0
2012-04-05 10:10:00,57.92,57.99,57.67,57.74,319400.0,37.4372,37.4824,37.2756,37.3208,319400.0
2012-04-05 10:20:00,57.75,57.95,57.75,57.84,137300.0,37.3273,37.4566,37.3273,37.3855,137300.0
2012-04-05 10:30:00,57.83,58.08,57.77,58.07,222100.0,37.379,37.5406,37.3402,37.5341,222100.0
2012-04-05 10:40:00,58.07,58.25,58.05,58.23,262900.0,37.5341,37.6505,37.5212,37.6376,262900.0
2012-04-05 10:50:00,58.23,58.28,58.15,58.27,136600.0,37.6376,37.6699,37.5858,37.6634,136600.0
2012-04-05 11:00:00,58.28,58.4,58.27,58.38,211600.0,37.6699,37.7474,37.6634,37.7345,211600.0
2012-04-05 11:10:00,58.38,58.47,58.3,58.45,326600.0,37.7345,37.7927,37.6828,37.7798,326600.0
2012-04-05 11:20:00,58.44,58.5,58.39,58.44,151900.0,37.7733,37.8121,37.741,37.7733,151900.0
2012-04-05 11:30:00,58.45,58.46,58.25,58.31,195800.0,37.7798,37.7862,37.6505,37.6893,195800.0
2012-04-05 11:40:00,58.3,58.43,58.22,58.22,170800.0,37.6828,37.7668,37.6311,37.6311,170800.0
2012-04-05 11:50:00,58.21,58.33,58.1,58.32,170700.0,37.6246,37.7022,37.5535,37.6957,170700.0
2012-04-05 12:00:00,58.32,58.39,58.23,58.23,186800.0,37.6957,37.741,37.6376,37.6376,186800.0
2012-04-05 12:10:00,58.23,58.28,58.14,58.26,185600.0,37.6376,37.6699,37.5794,37.6569,185600.0
2012-04-05 12:20:00,58.25,58.34,58.21,58.26,133600.0,37.6505,37.7087,37.6246,37.6569,133600.0
2012-04-05 12:30:00,58.26,58.27,58.13,58.14,72900.0,37.6569,37.6634,37.5729,37.5794,72900.0
2012-04-05 12:40:00,58.15,58.23,58.1,58.21,135400.0,37.5858,37.6376,37.5535,37.6246,135400.0
2012-04-05 12:50:00,58.2,58.4,58.2,58.39,220800.0,37.6182,37.7474,37.6182,37.741,220800.0
2012-04-05 13:00:00,58.38,58.51,58.38,58.46,188600.0,37.7345,37.8185,37.7345,37.7862,188600.0
2012-04-05 13:10:00,58.46,58.51,58.37,58.47,80100.0,37.7862,37.8185,37.728,37.7927,80100.0
2012-04-05 13:20:00,58.47,58.64,58.46,58.6,204600.0,37.7927,37.9026,37.7862,37.8767,204600.0
2012-04-05 13:30:00,58.6,58.65,58.5,58.64,171800.0,37.8767,37.909,37.8121,37.9026,171800.0
2012-04-05 13:40:00,58.63,58.63,58.45,58.56,163000.0,37.8961,37.8961,37.7798,37.8509,163000.0
2012-04-05 13:50:00,58.55,58.62,57.87,58.46,171100.0,37.8444,37.8896,37.4049,37.7862,171100.0
2012-04-05 14:00:00,58.48,58.61,58.47,58.55,103300.0,37.7991,37.8832,37.7927,37.8444,103300.0
2012-04-05 14:10:00,58.55,58.61,58.44,58.56,74600.0,37.8444,37.8832,37.7733,37.8509,74600.0
2012-04-05 14:20:00,58.55,58.57,58.42,58.55,139600.0,37.8444,37.8573,37.7604,37.8444,139600.0
2012-04-05 14:30:00,58.55,58.67,58.48,58.52,168600.0,37.8444,37.922,37.7991,37.825,168600.0
2012-04-05 14:40:00,58.52,58.56,58.4,58.46,114500.0,37.825,37.8509,37.7474,37.7862,114500.0
2012-04-05 14:50:00,58.46,58.61,58.41,58.61,211900.0,37.7862,37.8832,37.7539,37.8832,211900.0
2012-04-05 15:00:00,58.61,58.68,58.59,58.65,146100.0,37.8832,37.9284,37.8702,37.909,146100.0
2012-04-05 15:10:00,58.65,58.68,58.59,58.65,129300.0,37.909,37.9284,37.8702,37.909,129300.0
2012-04-05 15:20:00,58.65,58.79,58.64,58.78,236600.0,37.909,37.9995,37.9026,37.9931,236600.0
2012-04-05 15:30:00,58.79,58.8,58.65,58.69,268200.0,37.9995,38.006,37.909,37.9349,268200.0
2012-04-05 15:40:00,58.69,58.82,58.66,58.8,675100.0,37.9349,38.0189,37.9155,38.006,675100.0
2012-04-05 15:50:00,58.8,58.86,58.76,58.77,526100.0,38.006,38.0448,37.9801,37.9866,526100.0
2012-04-09 09:30:00,57.76,58.59,57.65,58.09,513500.0,37.3338,37.8702,37.2627,37.5471,513500.0
2012-04-09 09:40:00,58.1,58.31,58.02,58.27,563800.0,37.5535,37.6893,37.5018,37.6634,563800.0
2012-04-09 09:50:00,58.27,58.55,58.22,58.49,608200.0,37.6634,37.8444,37.6311,37.8056,608200.0
2012-04-09 10:00:00,58.5,58.86,58.5,58.69,549100.0,37.8121,38.0448,37.8121,37.9349,549100.0
2012-04-09 10:10:00,58.69,59.08,58.62,58.91,552000.0,37.9349,38.187,37.8896,38.0771,552000.0
2012-04-09 10:20:00,58.92,58.96,58.66,58.68,365500.0,38.0835,38.1094,37.9155,37.9284,365500.0
2012-04-09 10:30:00,58.68,58.74,58.66,58.68,210400.0,37.9284,37.9672,37.9155,37.9284,210400.0
2012-04-09 10:40:00,58.69,58.87,58.67,58.87,206300.0,37.9349,38.0512,37.922,38.0512,206300.0
2012-04-09 10:50:00,58.86,59.18,58.79,59.18,369600.0,38.0448,38.2516,37.9995,38.2516,369600.0
2012-04-09 11:00:00,59.17,59.2,58.94,59.05,456500.0,38.2451,38.2645,38.0965,38.1676,456500.0
2012-04-09 11:10:00,59.04,59.25,58.96,59.22,466600.0,38.1611,38.2968,38.1094,38.2775,466600.0
2012-04-09 11:20:00,59.22,59.23,59.09,59.1,262100.0,38.2775,38.2839,38.1934,38.1999,262100.0
2012-04-09 11:30:00,59.1,59.22,59.03,59.22,316500.0,38.1999,38.2775,38.1546,38.2775,316500.0
2012-04-09 11:40:00,59.21,59.34,59.15,59.34,272600.0,38.271,38.355,38.2322,38.355,272600.0
2012-04-09 11:50:00,59.33,59.59,59.3,59.59,479200.0,38.3486,38.5166,38.3292,38.5166,479200.0
2012-04-09 12:00:00,59.58,59.59,59.5,59.5,215400.0,38.5101,38.5166,38.4584,38.4584,215400.0
2012-04-09 12:10:00,59.5,59.6,59.42,59.54,267400.0,38.4584,38.5231,38.4067,38.4843,267400.0
2012-04-09 12:20:00,59.52,59.63,59.5,59.6,235300.0,38.4714,38.5425,38.4584,38.5231,235300.0
2012-04-09 12:30:00,59.6,59.68,59.6,59.62,279100.0,38.5231,38.5748,38.5231,38.536,279100.0
2012-04-09 12:40:00,59.63,59.78,59.6,59.77,335200.0,38.5425,38.6394,38.5231,38.633,335200.0
2012-04-09 12:50:00,59.77,59.93,59.72,59.92,445300.0,38.633,38.7364,38.6006,38.7299,445300.0
2012-04-09 13:00:00,59.92,59.93,59.8,59.92,321700.0,38.7299,38.7364,38.6523,38.7299,321700.0
2012-04-09 13:10:00,59.92,59.93,59.77,59.78,224900.0,38.7299,38.7364,38.633,38.6394,224900.0
2012-04-09 13:20:00,59.77,59.87,59.7,59.79,248400.0,38.633,38.6976,38.5877,38.6459,248400.0
2012-04-09 13:30:00,59.78,59.93,59.76,59.92,235400.0,38.6394,38.7364,38.6265,38.7299,235400.0
2012-04-09 13:40:00,59.93,60.18,59.84,60.13,636900.0,38.7364,38.898,38.6782,38.8656,636900.0
2012-04-09 13:50:00,60.12,60.28,60.06,60.21,552200.0,38.8592,38.9626,38.8204,38.9173,552200.0
2012-04-09 14:00:00,60.19,60.45,60.15,60.43,551600.0,38.9044,39.0725,38.8786,39.0595,551600.0
2012-04-09 14:10:00,60.43,60.47,60.28,60.32,337800.0,39.0595,39.0854,38.9626,38.9884,337800.0
2012-04-09 14:20:00,60.32,60.47,60.28,60.42,385100.0,38.9884,39.0854,38.9626,39.0531,385100.0
2012-04-09 14:30:00,60.42,60.66,60.42,60.65,473400.0,39.0531,39.2082,39.0531,39.2017,473400.0
2012-04-09 14:40:00,60.65,60.75,60.49,60.58,457800.0,39.2017,39.2664,39.0983,39.1565,457800.0
2012-04-09 14:50:00,60.6,60.66,60.38,60.38,396900.0,39.1694,39.2082,39.0272,39.0272,396900.0
2012-04-09 15:00:00,60.39,60.5,60.38,60.45,325900.0,39.0337,39.1048,39.0272,39.0725,325900.0
2012-04-09 15:10:00,60.45,60.46,60.3,60.35,291400.0,39.0725,39.0789,38.9755,39.0078,291400.0
2012-04-09 15:20:00,60.36,60.41,60.25,60.26,556000.0,39.0143,39.0466,38.9432,38.9497,556000.0
2012-04-09 15:30:00,60.25,60.6,60.25,60.59,532800.0,38.9432,39.1694,38.9432,39.163,532800.0
2012-04-09 15:40:00,60.59,60.69,60.5,60.57,717400.0,39.163,39.2276,39.1048,39.15,717400.0
2012-04-09 15:50:00,60.56,60.85,60.56,60.61,1276500.0,39.1436,39.331,39.1436,39.1759,1276500.0
2012-04-10 09:30:00,60.93,60.93,59.87,59.97,1238600.0,39.3827,39.3827,38.6976,38.7622,1238600.0
2012-04-10 09:40:00,59.97,60.25,59.83,59.95,832200.0,38.7622,38.9432,38.6717,38.7493,832200.0
2012-04-10 09:50:00,59.96,60.08,59.7,60.04,660800.0,38.7558,38.8333,38.5877,38.8075,660800.0
2012-04-10 10:00:00,60.04,60.07,59.72,59.79,577500.0,38.8075,38.8269,38.6006,38.6459,577500.0
2012-04-10 10:10:00,59.79,60.02,59.78,59.87,414500.0,38.6459,38.7945,38.6394,38.6976,414500.0
2012-04-10 10:20:00,59.87,59.98,59.78,59.97,383100.0,38.6976,38.7687,38.6394,38.7622,383100.0
2012-04-10 10:30:00,59.97,60.11,59.93,60.0,382200.0,38.7622,38.8527,38.7364,38.7816,382200.0
2012-04-10 10:40:00,60.0,60.05,59.93,60.0,191700.0,38.7816,38.8139,38.7364,38.7816,191700.0
2012-04-10 10:50:00,60.01,60.07,59.97,60.04,254200.0,38.7881,38.8269,38.7622,38.8075,254200.0
2012-04-10 11:00:00,60.04,60.07,59.86,60.0,389900.0,38.8075,38.8269,38.6911,38.7816,389900.0
2012-04-10 11:10:00,60.0,60.19,59.86,60.14,313500.0,38.7816,38.9044,38.6911,38.8721,313500.0
2012-04-10 11:20:00,60.15,60.24,60.05,60.11,375100.0,38.8786,38.9367,38.8139,38.8527,375100.0
2012-04-10 11:30:00,60.09,60.14,59.83,59.87,245000.0,38.8398,38.8721,38.6717,38.6976,245000.0
2012-04-10 11:40:00,59.87,59.94,59.63,59.64,496200.0,38.6976,38.7428,38.5425,38.5489,496200.0
2012-04-10 11:50:00,59.65,59.66,59.34,59.48,747900.0,38.5554,38.5619,38.355,38.4455,747900.0
2012-04-10 12:00:00,59.48,59.48,59.2,59.21,598900.0,38.4455,38.4455,38.2645,38.271,598900.0
2012-04-10 12:10:00,59.21,59.25,59.0,59.24,532600.0,38.271,38.2968,38.1353,38.2904,532600.0
2012-04-10 12:20:00,59.24,59.28,58.9,58.95,497400.0,38.2904,38.3162,38.0706,38.1029,497400.0
2012-04-10 12:30:00,58.96,59.0,58.65,58.77,534900.0,38.1094,38.1353,37.909,37.9866,534900.0
2012-04-10 12:40:00,58.78,58.96,58.76,58.79,260300.0,37.9931,38.1094,37.9801,37.9995,260300.0
2012-04-10 12:50:00,58.8,58.82,58.63,58.68,314200.0,38.006,38.0189,37.8961,37.9284,314200.0
2012-04-10 13:00:00,58.69,58.69,58.15,58.26,554700.0,37.9349,37.9349,37.5858,37.6569,554700.0
2012-04-10 13:10:00,58.26,58.26,57.39,57.41,891600.0,37.6569,37.6569,37.0946,37.1075,891600.0
2012-04-10 13:20:00,57.41,57.73,57.33,57.66,610600.0,37.1075,37.3144,37.0558,37.2691,610600.0
2012-04-10 13:30:00,57.66,57.7,57.37,57.64,320800.0,37.2691,37.295,37.0817,37.2562,320800.0
2012-04-10 13:40:00,57.64,57.85,57.58,57.84,250200.0,37.2562,37.3919,37.2174,37.3855,250200.0
2012-04-10 13:50:00,57.84,58.01,57.75,57.94,334600.0,37.3855,37.4954,37.3273,37.4501,334600.0
2012-04-10 14:00:00,57.92,57.94,57.62,57.8,248700.0,37.4372,37.4501,37.2433,37.3596,248700.0
2012-04-10 14:10:00,57.81,57.83,57.44,57.45,270300.0,37.3661,37.379,37.1269,37.1334,270300.0
2012-04-10 14:20:00,57.47,57.71,57.43,57.65,246800.0,37.1463,37.3014,37.1205,37.2627,246800.0
2012-04-10 14:30:00,57.66,57.7,57.15,57.17,489600.0,37.2691,37.295,36.9395,36.9524,489600.0
2012-04-10 14:40:00,57.17,57.54,57.11,57.54,327600.0,36.9524,37.1916,36.9136,37.1916,327600.0
2012-04-10 14:50:00,57.54,57.65,57.38,57.51,266600.0,37.1916,37.2627,37.0881,37.1722,266600.0
2012-04-10 15:00:00,57.52,57.71,57.42,57.6,376600.0,37.1786,37.3014,37.114,37.2303,376600.0
2012-04-10 15:10:00,57.6,57.63,57.27,57.48,270400.0,37.2303,37.2497,37.0171,37.1528,270400.0
2012-04-10 15:20:00,57.49,57.67,57.48,57.67,259400.0,37.1592,37.2756,37.1528,37.2756,259400.0
2012-04-10 15:30:00,57.66,58.06,57.62,58.03,741900.0,37.2691,37.5277,37.2433,37.5083,741900.0
2012-04-10 15:40:00,58.03,58.38,57.99,58.36,677900.0,37.5083,37.7345,37.4824,37.7216,677900.0
2012-04-10 15:50:00,58.37,58.46,58.16,58.4,1259000.0,37.728,37.7862,37.5923,37.7474,1259000.0
2012-04-11 09:30:00,59.26,59.5,59.2,59.36,962800.0,38.3033,38.4584,38.2645,38.3679,962800.0
2012-04-11 09:40:00,59.36,59.6,59.29,59.37,636500.0,38.3679,38.5231,38.3227,38.3744,636500.0
2012-04-11 09:50:00,59.37,59.5,59.11,59.13,543400.0,38.3744,38.4584,38.2064,38.2193,543400.0
2012-04-11 10:00:00,59.14,59.35,59.11,59.25,625700.0,38.2257,38.3615,38.2064,38.2968,625700.0
2012-04-11 10:10:00,59.26,59.32,59.05,59.15,542400.0,38.3033,38.3421,38.1676,38.2322,542400.0
2012-04-11 10:20:00,59.15,59.44,59.0,59.34,458600.0,38.2322,38.4197,38.1353,38.355,458600.0
2012-04-11 10:30:00,59.35,59.58,59.33,59.41,407300.0,38.3615,38.5101,38.3486,38.4003,407300.0
2012-04-11 10:40:00,59.4,59.45,59.27,59.33,232500.0,38.3938,38.4261,38.3098,38.3486,232500.0
2012-04-11 10:50:00,59.34,59.41,59.26,59.34,296600.0,38.355,38.4003,38.3033,38.355,296600.0
2012-04-11 11:00:00,59.35,59.45,59.26,59.36,248800.0,38.3615,38.4261,38.3033,38.3679,248800.0
2012-04-11 11:10:00,59.36,59.52,59.29,59.49,317600.0,38.3679,38.4714,38.3227,38.452,317600.0
2012-04-11 11:20:00,59.49,59.49,59.36,59.38,139100.0,38.452,38.452,38.3679,38.3809,139100.0
2012-04-11 11:30:00,59.38,59.77,59.38,59.75,338500.0,38.3809,38.633,38.3809,38.62,338500.0
2012-04-11 11:40:00,59.73,59.88,59.71,59.8,317600.0,38.6071,38.7041,38.5942,38.6523,317600.0
2012-04-11 11:50:00,59.8,60.07,59.76,59.92,668800.0,38.6523,38.8269,38.6265,38.7299,668800.0
2012-04-11 12:00:00,59.92,59.98,59.77,59.94,342000.0,38.7299,38.7687,38.633,38.7428,342000.0
2012-04-11 12:10:00,59.92,60.07,59.86,59.99,249200.0,38.7299,38.8269,38.6911,38.7752,249200.0
2012-04-11 12:20:00,59.99,60.08,59.96,60.06,125600.0,38.7752,38.8333,38.7558,38.8204,125600.0
2012-04-11 12:30:00,60.07,60.24,59.94,60.21,288900.0,38.8269,38.9367,38.7428,38.9173,288900.0
2012-04-11 12:40:00,60.21,60.4,60.19,60.36,321800.0,38.9173,39.0402,38.9044,39.0143,321800.0
2012-04-11 12:50:00,60.35,60.58,60.3,60.45,455200.0,39.0078,39.1565,38.9755,39.0725,455200.0
2012-04-11 13:00:00,60.47,60.47,60.16,60.32,263500.0,39.0854,39.0854,38.885,38.9884,263500.0
2012-04-11 13:10:00,60.31,60.69,60.3,60.68,295800.0,38.982,39.2276,38.9755,39.2211,295800.0
2012-04-11 13:20:00,60.69,60.83,60.6,60.71,521600.0,39.2276,39.3181,39.1694,39.2405,521600.0
2012-04-11 13:30:00,60.71,60.79,60.53,60.6,288900.0,39.2405,39.2922,39.1242,39.1694,288900.0
2012-04-11 13:40:00,60.6,60.8,60.53,60.7,398100.0,39.1694,39.2987,39.1242,39.2341,398100.0
2012-04-11 13:50:00,60.7,60.93,60.65,60.9,414100.0,39.2341,39.3827,39.2017,39.3633,414100.0
2012-04-11 14:00:00,60.9,60.92,60.53,60.56,304400.0,39.3633,39.3763,39.1242,39.1436,304400.0
2012-04-11 14:10:00,60.56,60.71,60.42,60.69,326500.0,39.1436,39.2405,39.0531,39.2276,326500.0
2012-04-11 14:20:00,60.69,60.73,60.53,60.62,249300.0,39.2276,39.2535,39.1242,39.1824,249300.0
2012-04-11 14:30:00,60.62,60.66,60.46,60.53,357300.0,39.1824,39.2082,39.0789,39.1242,357300.0
2012-04-11 14:40:00,60.52,60.59,60.49,60.57,264500.0,39.1177,39.163,39.0983,39.15,264500.0
2012-04-11 14:50:00,60.56,60.78,60.51,60.6,407800.0,39.1436,39.2858,39.1113,39.1694,407800.0
2012-04-11 15:00:00,60.59,60.63,60.53,60.57,181200.0,39.163,39.1888,39.1242,39.15,181200.0
2012-04-11 15:10:00,60.56,60.61,60.37,60.49,339300.0,39.1436,39.1759,39.0208,39.0983,339300.0
2012-04-11 15:20:00,60.48,60.62,60.32,60.34,443800.0,39.0919,39.1824,38.9884,39.0014,443800.0
2012-04-11 15:30:00,60.34,60.41,60.19,60.36,650800.0,39.0014,39.0466,38.9044,39.0143,650800.0
2012-04-11 15:40:00,60.36,60.51,60.32,60.38,680700.0,39.0143,39.1113,38.9884,39.0272,680700.0
2012-04-11 15:50:00,60.38,60.49,60.27,60.49,807900.0,39.0272,39.0983,38.9561,39.0983,807900.0
2012-04-12 09:30:00,60.85,61.1,60.65,61.04,809100.0,39.331,39.4926,39.2017,39.4538,809100.0
2012-04-12 09:40:00,61.07,62.0,61.06,61.94,1365200.0,39.4732,40.0743,39.4668,40.0356,1365200.0
2012-04-12 09:50:00,61.95,62.09,61.7,61.74,902600.0,40.042,40.1325,39.8804,39.9063,902600.0
2012-04-12 10:00:00,61.73,61.92,61.6,61.83,471900.0,39.8998,40.0226,39.8158,39.9645,471900.0
2012-04-12 10:10:00,61.83,61.85,61.38,61.4,520900.0,39.9645,39.9774,39.6736,39.6865,520900.0
2012-04-12 10:20:00,61.41,61.62,61.25,61.44,678400.0,39.693,39.8287,39.5896,39.7124,678400.0
2012-04-12 10:30:00,61.46,61.68,61.45,61.51,343300.0,39.7253,39.8675,39.7188,39.7576,343300.0
2012-04-12 10:40:00,61.5,61.63,61.41,61.53,264500.0,39.7512,39.8352,39.693,39.7705,264500.0
2012-04-12 10:50:00,61.53,61.62,61.43,61.47,225700.0,39.7705,39.8287,39.7059,39.7318,225700.0
2012-04-12 11:00:00,61.47,61.56,61.27,61.28,266200.0,39.7318,39.7899,39.6025,39.609,266200.0
2012-04-12 11:10:00,61.28,61.67,61.26,61.66,332700.0,39.609,39.861,39.596,39.8546,332700.0
2012-04-12 11:20:00,61.66,62.05,61.64,61.92,629500.0,39.8546,40.1067,39.8416,40.0226,629500.0
2012-04-12 11:30:00,61.92,61.94,61.37,61.41,639600.0,40.0226,40.0356,39.6671,39.693,639600.0
2012-04-12 11:40:00,61.42,61.53,61.29,61.43,410900.0,39.6994,39.7705,39.6154,39.7059,410900.0
2012-04-12 11:50:00,61.44,61.5,61.15,61.2,301100.0,39.7124,39.7512,39.5249,39.5572,301100.0
2012-04-12 12:00:00,61.23,61.36,60.91,61.02,373100.0,39.5766,39.6607,39.3698,39.4409,373100.0
2012-04-12 12:10:00,61.02,61.13,60.95,61.08,249200.0,39.4409,39.512,39.3957,39.4797,249200.0
2012-04-12 12:20:00,61.1,61.3,61.1,61.2,203400.0,39.4926,39.6219,39.4926,39.5572,203400.0
2012-04-12 12:30:00,61.2,61.28,61.1,61.12,155700.0,39.5572,39.609,39.4926,39.5055,155700.0
2012-04-12 12:40:00,61.12,61.18,61.01,61.01,147000.0,39.5055,39.5443,39.4344,39.4344,147000.0
2012-04-12 12:50:00,61.02,61.1,60.95,61.05,161100.0,39.4409,39.4926,39.3957,39.4603,161100.0
2012-04-12 13:00:00,61.04,61.07,60.96,61.01,96900.0,39.4538,39.4732,39.4021,39.4344,96900.0
2012-04-12 13:10:00,61.01,61.09,60.95,60.97,171600.0,39.4344,39.4861,39.3957,39.4086,171600.0
2012-04-12 13:20:00,60.97,61.11,60.95,61.06,161100.0,39.4086,39.4991,39.3957,39.4668,161100.0
2012-04-12 13:30:00,61.05,61.23,61.05,61.19,256500.0,39.4603,39.5766,39.4603,39.5508,256500.0
2012-04-12 13:40:00,61.18,61.31,61.12,61.18,265100.0,39.5443,39.6283,39.5055,39.5443,265100.0
2012-04-12 13:50:00,61.17,61.18,61.04,61.11,182200.0,39.5379,39.5443,39.4538,39.4991,182200.0
2012-04-12 14:00:00,61.11,61.15,61.05,61.14,141100.0,39.4991,39.5249,39.4603,39.5185,141100.0
2012-04-12 14:10:00,61.14,61.18,61.11,61.16,128800.0,39.5185,39.5443,39.4991,39.5314,128800.0
2012-04-12 14:20:00,61.16,61.22,61.15,61.21,122600.0,39.5314,39.5702,39.5249,39.5637,122600.0
2012-04-12 14:30:00,61.21,61.22,61.0,61.0,290200.0,39.5637,39.5702,39.428,39.428,290200.0
2012-04-12 14:40:00,61.0,61.19,61.0,61.17,211500.0,39.428,39.5508,39.428,39.5379,211500.0
2012-04-12 14:50:00,61.18,61.25,61.13,61.17,322500.0,39.5443,39.5896,39.512,39.5379,322500.0
2012-04-12 15:00:00,61.18,61.25,61.16,61.19,303500.0,39.5443,39.5896,39.5314,39.5508,303500.0
2012-04-12 15:10:00,61.19,61.2,61.02,61.03,175400.0,39.5508,39.5572,39.4409,39.4474,175400.0
2012-04-12 15:20:00,61.03,61.09,61.0,61.04,222000.0,39.4474,39.4861,39.428,39.4538,222000.0
2012-04-12 15:30:00,61.04,61.24,61.04,61.14,293600.0,39.4538,39.5831,39.4538,39.5185,293600.0
2012-04-12 15:40:00,61.13,61.15,61.0,61.13,343500.0,39.512,39.5249,39.428,39.512,343500.0
2012-04-12 15:50:00,61.13,61.16,60.99,61.05,583300.0,39.512,39.5314,39.4215,39.4603,583300.0
2012-04-13 09:30:00,60.91,60.98,60.45,60.57,375500.0,39.3698,39.415,39.0725,39.15,375500.0
2012-04-13 09:40:00,60.58,60.97,60.55,60.72,326800.0,39.1565,39.4086,39.1371,39.247,326800.0
2012-04-13 09:50:00,60.71,60.81,60.47,60.48,495300.0,39.2405,39.3052,39.0854,39.0919,495300.0
2012-04-13 10:00:00,60.49,60.64,60.27,60.41,428600.0,39.0983,39.1953,38.9561,39.0466,428600.0
2012-04-13 10:10:00,60.41,60.42,60.19,60.23,341000.0,39.0466,39.0531,38.9044,38.9303,341000.0
2012-04-13 10:20:00,60.22,60.35,59.95,59.99,387600.0,38.9238,39.0078,38.7493,38.7752,387600.0
2012-04-13 10:30:00,59.99,60.0,59.7,59.95,382400.0,38.7752,38.7816,38.5877,38.7493,382400.0
2012-04-13 10:40:00,59.94,59.95,59.72,59.8,248900.0,38.7428,38.7493,38.6006,38.6523,248900.0
2012-04-13 10:50:00,59.8,59.91,59.73,59.86,221800.0,38.6523,38.7234,38.6071,38.6911,221800.0
2012-04-13 11:00:00,59.86,59.91,59.71,59.8,275200.0,38.6911,38.7234,38.5942,38.6523,275200.0
2012-04-13 11:10:00,59.8,59.86,59.67,59.77,249600.0,38.6523,38.6911,38.5683,38.633,249600.0
2012-04-13 11:20:00,59.77,60.08,59.76,60.07,188400.0,38.633,38.8333,38.6265,38.8269,188400.0
2012-04-13 11:30:00,60.07,60.2,59.97,60.18,179400.0,38.8269,38.9109,38.7622,38.898,179400.0
2012-04-13 11:40:00,60.18,60.29,60.18,60.23,215500.0,38.898,38.9691,38.898,38.9303,215500.0
2012-04-13 11:50:00,60.23,60.25,60.11,60.17,111600.0,38.9303,38.9432,38.8527,38.8915,111600.0
2012-04-13 12:00:00,60.18,60.27,60.13,60.2,86100.0,38.898,38.9561,38.8656,38.9109,86100.0
2012-04-13 12:10:00,60.19,60.25,60.08,60.24,145200.0,38.9044,38.9432,38.8333,38.9367,145200.0
2012-04-13 12:20:00,60.24,60.27,60.18,60.24,130200.0,38.9367,38.9561,38.898,38.9367,130200.0
2012-04-13 12:30:00,60.24,60.35,60.23,60.3,155500.0,38.9367,39.0078,38.9303,38.9755,155500.0
2012-04-13 12:40:00,60.29,60.32,60.27,60.31,85500.0,38.9691,38.9884,38.9561,38.982,85500.0
2012-04-13 12:50:00,60.31,60.48,60.3,60.45,184400.0,38.982,39.0919,38.9755,39.0725,184400.0
2012-04-13 13:00:00,60.45,60.67,60.42,60.64,213500.0,39.0725,39.2147,39.0531,39.1953,213500.0
2012-04-13 13:10:00,60.64,60.78,60.54,60.54,211400.0,39.1953,39.2858,39.1306,39.1306,211400.0
2012-04-13 13:20:00,60.55,60.61,60.51,60.6,103000.0,39.1371,39.1759,39.1113,39.1694,103000.0
2012-04-13 13:30:00,60.61,60.94,60.54,60.88,182200.0,39.1759,39.3892,39.1306,39.3504,182200.0
2012-04-13 13:40:00,60.88,60.88,60.67,60.7,110800.0,39.3504,39.3504,39.2147,39.2341,110800.0
2012-04-13 13:50:00,60.7,60.76,60.55,60.6,100800.0,39.2341,39.2728,39.1371,39.1694,100800.0
2012-04-13 14:00:00,60.58,60.66,60.55,60.65,107400.0,39.1565,39.2082,39.1371,39.2017,107400.0
2012-04-13 14:10:00,60.66,60.66,60.49,60.61,109100.0,39.2082,39.2082,39.0983,39.1759,109100.0
2012-04-13 14:20:00,60.61,60.79,60.61,60.67,119400.0,39.1759,39.2922,39.1759,39.2147,119400.0
2012-04-13 14:30:00,60.68,60.84,60.68,60.84,93400.0,39.2211,39.3246,39.2211,39.3246,93400.0
2012-04-13 14:40:00,60.85,60.95,60.83,60.95,128200.0,39.331,39.3957,39.3181,39.3957,128200.0
2012-04-13 14:50:00,60.95,61.0,60.82,60.84,200500.0,39.3957,39.428,39.3116,39.3246,200500.0
2012-04-13 15:00:00,60.84,61.07,60.81,61.07,133800.0,39.3246,39.4732,39.3052,39.4732,133800.0
2012-04-13 15:10:00,61.07,61.2,61.05,61.15,279300.0,39.4732,39.5572,39.4603,39.5249,279300.0
2012-04-13 15:20:00,61.14,61.19,60.97,60.98,176700.0,39.5185,39.5508,39.4086,39.415,176700.0
2012-04-13 15:30:00,60.99,61.05,60.78,60.79,209900.0,39.4215,39.4603,39.2858,39.2922,209900.0
2012-04-13 15:40:00,60.8,60.94,60.79,60.87,251500.0,39.2987,39.3892,39.2922,39.3439,251500.0
2012-04-13 15:50:00,60.88,60.89,60.63,60.75,649700.0,39.3504,39.3569,39.1888,39.2664,649700.0
2012-04-16 09:30:00,60.24,60.4,59.65,59.76,650000.0,38.9367,39.0402,38.5554,38.6265,650000.0
2012-04-16 09:40:00,59.76,59.77,59.36,59.72,571600.0,38.6265,38.633,38.3679,38.6006,571600.0
2012-04-16 09:50:00,59.72,59.74,59.0,59.08,524600.0,38.6006,38.6136,38.1353,38.187,524600.0
2012-04-16 10:00:00,59.08,59.37,58.88,59.31,422700.0,38.187,38.3744,38.0577,38.3356,422700.0
2012-04-16 10:10:00,59.3,59.34,58.79,58.92,353100.0,38.3292,38.355,37.9995,38.0835,353100.0
2012-04-16 10:20:00,58.92,59.22,58.87,59.19,308800.0,38.0835,38.2775,38.0512,38.2581,308800.0
2012-04-16 10:30:00,59.19,59.6,59.18,59.42,315100.0,38.2581,38.5231,38.2516,38.4067,315100.0
2012-04-16 10:40:00,59.42,59.66,59.34,59.65,231300.0,38.4067,38.5619,38.355,38.5554,231300.0
2012-04-16 10:50:00,59.64,59.66,59.47,59.52,164900.0,38.5489,38.5619,38.439,38.4714,164900.0
2012-04-16 11:00:00,59.51,59.51,59.2,59.27,160600.0,38.4649,38.4649,38.2645,38.3098,160600.0
2012-04-16 11:10:00,59.27,59.47,59.27,59.37,95200.0,38.3098,38.439,38.3098,38.3744,95200.0
2012-04-16 11:20:00,59.39,59.4,59.14,59.19,127300.0,38.3873,38.3938,38.2257,38.2581,127300.0
2012-04-16 11:30:00,59.18,59.27,59.08,59.17,130300.0,38.2516,38.3098,38.187,38.2451,130300.0
2012-04-16 11:40:00,59.17,59.27,59.01,59.02,184700.0,38.2451,38.3098,38.1417,38.1482,184700.0
2012-04-16 11:50:00,59.03,59.11,58.95,59.05,165300.0,38.1546,38.2064,38.1029,38.1676,165300.0
2012-04-16 12:00:00,59.04,59.12,59.0,59.06,162400.0,38.1611,38.2128,38.1353,38.174,162400.0
2012-04-16 12:10:00,59.07,59.24,59.04,59.17,109600.0,38.1805,38.2904,38.1611,38.2451,109600.0
2012-04-16 12:20:00,59.16,59.25,59.02,59.23,151000.0,38.2387,38.2968,38.1482,38.2839,151000.0
2012-04-16 12:30:00,59.22,59.24,59.07,59.13,79300.0,38.2775,38.2904,38.1805,38.2193,79300.0
2012-04-16 12:40:00,59.14,59.19,59.07,59.14,56300.0,38.2257,38.2581,38.1805,38.2257,56300.0
2012-04-16 12:50:00,59.14,59.2,59.02,59.17,130500.0,38.2257,38.2645,38.1482,38.2451,130500.0
2012-04-16 13:00:00,59.16,59.34,59.16,59.28,114100.0,38.2387,38.355,38.2387,38.3162,114100.0
2012-04-16 13:10:00,59.28,59.31,59.12,59.18,107000.0,38.3162,38.3356,38.2128,38.2516,107000.0
2012-04-16 13:20:00,59.19,59.24,59.08,59.17,159700.0,38.2581,38.2904,38.187,38.2451,159700.0
2012-04-16 13:30:00,59.16,59.44,59.13,59.43,135900.0,38.2387,38.4197,38.2193,38.4132,135900.0
2012-04-16 13:40:00,59.43,59.59,59.37,59.45,266000.0,38.4132,38.5166,38.3744,38.4261,266000.0
2012-04-16 13:50:00,59.46,59.53,59.3,59.32,145600.0,38.4326,38.4778,38.3292,38.3421,145600.0
2012-04-16 14:00:00,59.32,59.42,59.2,59.23,249400.0,38.3421,38.4067,38.2645,38.2839,249400.0
2012-04-16 14:10:00,59.24,59.26,59.13,59.19,142700.0,38.2904,38.3033,38.2193,38.2581,142700.0
2012-04-16 14:20:00,59.19,59.21,59.03,59.05,145600.0,38.2581,38.271,38.1546,38.1676,145600.0
2012-04-16 14:30:00,59.05,59.16,59.03,59.16,139700.0,38.1676,38.2387,38.1546,38.2387,139700.0
2012-04-16 14:40:00,59.15,59.2,59.1,59.12,124000.0,38.2322,38.2645,38.1999,38.2128,124000.0
2012-04-16 14:50:00,59.11,59.16,58.98,58.98,138100.0,38.2064,38.2387,38.1223,38.1223,138100.0
2012-04-16 15:00:00,58.99,59.02,58.83,58.94,162400.0,38.1288,38.1482,38.0254,38.0965,162400.0
2012-04-16 15:10:00,58.94,58.96,58.93,58.95,139700.0,38.0965,38.1094,38.09,38.1029,139700.0
2012-04-16 15:20:00,58.96,59.02,58.91,58.99,166100.0,38.1094,38.1482,38.0771,38.1288,166100.0
2012-04-16 15:30:00,58.99,59.05,58.94,59.05,193200.0,38.1288,38.1676,38.0965,38.1676,193200.0
2012-04-16 15:40:00,59.05,59.15,58.95,58.97,279900.0,38.1676,38.2322,38.1029,38.1159,279900.0
2012-04-16 15:50:00,58.96,59.02,58.89,58.89,480000.0,38.1094,38.1482,38.0642,38.0642,480000.0
2012-04-17 09:30:00,59.6,59.6,59.01,59.29,474400.0,38.5231,38.5231,38.1417,38.3227,474400.0
2012-04-17 09:40:00,59.31,59.34,58.64,58.67,536700.0,38.3356,38.355,37.9026,37.922,536700.0
2012-04-17 09:50:00,58.68,58.88,58.27,58.4,475600.0,37.9284,38.0577,37.6634,37.7474,475600.0
2012-04-17 10:00:00,58.4,58.68,58.27,58.47,430100.0,37.7474,37.9284,37.6634,37.7927,430100.0
2012-04-17 10:10:00,58.48,58.48,58.13,58.13,654800.0,37.7991,37.7991,37.5729,37.5729,654800.0
2012-04-17 10:20:00,58.13,58.29,58.08,58.24,442500.0,37.5729,37.6763,37.5406,37.644,442500.0
2012-04-17 10:30:00,58.25,58.48,57.9,57.9,786200.0,37.6505,37.7991,37.4243,37.4243,786200.0
2012-04-17 10:40:00,57.91,58.04,57.67,57.67,576300.0,37.4307,37.5147,37.2756,37.2756,576300.0
2012-04-17 10:50:00,57.69,57.9,57.55,57.88,510300.0,37.2885,37.4243,37.198,37.4113,510300.0
2012-04-17 11:00:00,57.88,58.17,57.85,58.1,406500.0,37.4113,37.5988,37.3919,37.5535,406500.0
2012-04-17 11:10:00,58.1,58.17,57.9,58.04,307100.0,37.5535,37.5988,37.4243,37.5147,307100.0
2012-04-17 11:20:00,58.03,58.19,57.96,58.08,307100.0,37.5083,37.6117,37.463,37.5406,307100.0
2012-04-17 11:30:00,58.07,58.08,57.97,57.97,202500.0,37.5341,37.5406,37.4695,37.4695,202500.0
2012-04-17 11:40:00,57.98,57.98,57.7,57.71,346700.0,37.476,37.476,37.295,37.3014,346700.0
2012-04-17 11:50:00,57.71,57.79,57.62,57.63,363200.0,37.3014,37.3532,37.2433,37.2497,363200.0
2012-04-17 12:00:00,57.64,57.84,57.64,57.83,270600.0,37.2562,37.3855,37.2562,37.379,270600.0
2012-04-17 12:10:00,57.83,57.84,57.71,57.75,169100.0,37.379,37.3855,37.3014,37.3273,169100.0
2012-04-17 12:20:00,57.75,57.79,57.68,57.78,211900.0,37.3273,37.3532,37.2821,37.3467,211900.0
2012-04-17 12:30:00,57.79,57.89,57.74,57.87,185500.0,37.3532,37.4178,37.3208,37.4049,185500.0
2012-04-17 12:40:00,57.87,58.29,57.87,58.27,405100.0,37.4049,37.6763,37.4049,37.6634,405100.0
2012-04-17 12:50:00,58.28,58.59,58.27,58.43,592500.0,37.6699,37.8702,37.6634,37.7668,592500.0
2012-04-17 13:00:00,58.43,58.5,58.34,58.4,237300.0,37.7668,37.8121,37.7087,37.7474,237300.0
2012-04-17 13:10:00,58.39,58.6,58.39,58.5,197500.0,37.741,37.8767,37.741,37.8121,197500.0
2012-04-17 13:20:00,58.5,58.55,58.37,58.49,164700.0,37.8121,37.8444,37.728,37.8056,164700.0
2012-04-17 13:30:00,58.5,58.54,58.44,58.46,107500.0,37.8121,37.8379,37.7733,37.7862,107500.0
2012-04-17 13:40:00,58.46,58.59,58.45,58.49,157100.0,37.7862,37.8702,37.7798,37.8056,157100.0
2012-04-17 13:50:00,58.5,58.63,58.45,58.61,143700.0,37.8121,37.8961,37.7798,37.8832,143700.0
2012-04-17 14:00:00,58.62,58.8,58.62,58.71,211100.0,37.8896,38.006,37.8896,37.9478,211100.0
2012-04-17 14:10:00,58.72,58.94,58.72,58.9,264100.0,37.9543,38.0965,37.9543,38.0706,264100.0
2012-04-17 14:20:00,58.91,59.13,58.9,59.13,360400.0,38.0771,38.2193,38.0706,38.2193,360400.0
2012-04-17 14:30:00,59.13,59.19,59.05,59.19,331000.0,38.2193,38.2581,38.1676,38.2581,331000.0
2012-04-17 14:40:00,59.18,59.28,59.16,59.2,229400.0,38.2516,38.3162,38.2387,38.2645,229400.0
2012-04-17 14:50:00,59.2,59.28,59.05,59.09,303100.0,38.2645,38.3162,38.1676,38.1934,303100.0
2012-04-17 15:00:00,59.09,59.15,59.05,59.07,200100.0,38.1934,38.2322,38.1676,38.1805,200100.0
2012-04-17 15:10:00,59.07,59.09,59.05,59.07,179300.0,38.1805,38.1934,38.1676,38.1805,179300.0
2012-04-17 15:20:00,59.07,59.18,59.05,59.18,308700.0,38.1805,38.2516,38.1676,38.2516,308700.0
2012-04-17 15:30:00,59.18,59.2,59.05,59.08,242800.0,38.2516,38.2645,38.1676,38.187,242800.0
2012-04-17 15:40:00,59.08,59.13,59.05,59.09,267200.0,38.187,38.2193,38.1676,38.1934,267200.0
2012-04-17 15:50:00,59.09,59.1,58.99,59.0,474500.0,38.1934,38.1999,38.1288,38.1353,474500.0
2012-04-18 09:30:00,59.58,59.84,59.06,59.81,693500.0,38.5101,38.6782,38.174,38.6588,693500.0
2012-04-18 09:40:00,59.78,60.4,59.7,59.89,855700.0,38.6394,39.0402,38.5877,38.7105,855700.0
2012-04-18 09:50:00,59.89,60.09,59.67,59.8,381000.0,38.7105,38.8398,38.5683,38.6523,381000.0
2012-04-18 10:00:00,59.8,59.92,59.54,59.62,414800.0,38.6523,38.7299,38.4843,38.536,414800.0
2012-04-18 10:10:00,59.62,60.05,59.56,59.96,394100.0,38.536,38.8139,38.4972,38.7558,394100.0
2012-04-18 10:20:00,59.97,60.04,59.65,59.78,258800.0,38.7622,38.8075,38.5554,38.6394,258800.0
2012-04-18 10:30:00,59.83,59.83,59.65,59.78,155600.0,38.6717,38.6717,38.5554,38.6394,155600.0
2012-04-18 10:40:00,59.78,60.02,59.74,59.98,212000.0,38.6394,38.7945,38.6136,38.7687,212000.0
2012-04-18 10:50:00,59.98,60.07,59.9,60.07,202200.0,38.7687,38.8269,38.717,38.8269,202200.0
2012-04-18 11:00:00,60.07,60.1,59.69,59.82,196000.0,38.8269,38.8462,38.5812,38.6653,196000.0
2012-04-18 11:10:00,59.82,59.86,59.53,59.66,270700.0,38.6653,38.6911,38.4778,38.5619,270700.0
2012-04-18 11:20:00,59.67,59.73,59.37,59.4,269700.0,38.5683,38.6071,38.3744,38.3938,269700.0
2012-04-18 11:30:00,59.41,59.46,59.16,59.2,223700.0,38.4003,38.4326,38.2387,38.2645,223700.0
2012-04-18 11:40:00,59.19,59.65,59.17,59.56,213600.0,38.2581,38.5554,38.2451,38.4972,213600.0
2012-04-18 11:50:00,59.57,59.64,59.5,59.6,120400.0,38.5037,38.5489,38.4584,38.5231,120400.0
2012-04-18 12:00:00,59.6,59.65,59.54,59.64,97500.0,38.5231,38.5554,38.4843,38.5489,97500.0
2012-04-18 12:10:00,59.64,59.66,59.56,59.58,92200.0,38.5489,38.5619,38.4972,38.5101,92200.0
2012-04-18 12:20:00,59.58,59.67,59.51,59.55,87600.0,38.5101,38.5683,38.4649,38.4908,87600.0
2012-04-18 12:30:00,59.55,59.6,59.5,59.59,84900.0,38.4908,38.5231,38.4584,38.5166,84900.0
2012-04-18 12:40:00,59.6,59.65,59.55,59.57,87500.0,38.5231,38.5554,38.4908,38.5037,87500.0
2012-04-18 12:50:00,59.56,59.66,59.56,59.65,79500.0,38.4972,38.5619,38.4972,38.5554,79500.0
2012-04-18 13:00:00,59.65,59.66,59.63,59.66,76300.0,38.5554,38.5619,38.5425,38.5619,76300.0
2012-04-18 13:10:00,59.65,59.66,59.51,59.63,84600.0,38.5554,38.5619,38.4649,38.5425,84600.0
2012-04-18 13:20:00,59.63,59.66,59.6,59.64,49500.0,38.5425,38.5619,38.5231,38.5489,49500.0
2012-04-18 13:30:00,59.64,59.68,59.45,59.46,131100.0,38.5489,38.5748,38.4261,38.4326,131100.0
2012-04-18 13:40:00,59.45,59.55,59.38,59.53,110100.0,38.4261,38.4908,38.3809,38.4778,110100.0
2012-04-18 13:50:00,59.53,59.56,59.45,59.53,73500.0,38.4778,38.4972,38.4261,38.4778,73500.0
2012-04-18 14:00:00,59.54,59.54,59.42,59.43,72600.0,38.4843,38.4843,38.4067,38.4132,72600.0
2012-04-18 14:10:00,59.43,59.55,59.42,59.54,67400.0,38.4132,38.4908,38.4067,38.4843,67400.0
2012-04-18 14:20:00,59.54,59.66,59.53,59.64,136200.0,38.4843,38.5619,38.4778,38.5489,136200.0
2012-04-18 14:30:00,59.65,59.67,59.58,59.62,113200.0,38.5554,38.5683,38.5101,38.536,113200.0
2012-04-18 14:40:00,59.62,59.66,59.58,59.6,98300.0,38.536,38.5619,38.5101,38.5231,98300.0
2012-04-18 14:50:00,59.6,59.64,59.56,59.61,86400.0,38.5231,38.5489,38.4972,38.5295,86400.0
2012-04-18 15:00:00,59.61,59.66,59.6,59.64,150500.0,38.5295,38.5619,38.5231,38.5489,150500.0
2012-04-18 15:10:00,59.64,59.8,59.64,59.79,337700.0,38.5489,38.6523,38.5489,38.6459,337700.0
2012-04-18 15:20:00,59.79,59.84,59.74,59.76,205700.0,38.6459,38.6782,38.6136,38.6265,205700.0
2012-04-18 15:30:00,59.76,59.83,59.67,59.8,256700.0,38.6265,38.6717,38.5683,38.6523,256700.0
2012-04-18 15:40:00,59.81,59.85,59.77,59.8,306300.0,38.6588,38.6847,38.633,38.6523,306300.0
2012-04-18 15:50:00,59.8,59.82,59.58,59.63,419600.0,38.6523,38.6653,38.5101,38.5425,419600.0
2012-04-19 09:30:00,59.98,59.98,59.37,59.84,347100.0,38.7687,38.7687,38.3744,38.6782,347100.0
2012-04-19 09:40:00,59.86,59.99,59.74,59.92,427300.0,38.6911,38.7752,38.6136,38.7299,427300.0
2012-04-19 09:50:00,59.92,59.94,59.51,59.6,318800.0,38.7299,38.7428,38.4649,38.5231,318800.0
2012-04-19 10:00:00,59.59,59.63,59.25,59.39,316900.0,38.5166,38.5425,38.2968,38.3873,316900.0
2012-04-19 10:10:00,59.39,59.59,59.31,59.56,188500.0,38.3873,38.5166,38.3356,38.4972,188500.0
2012-04-19 10:20:00,59.56,59.67,59.53,59.62,225500.0,38.4972,38.5683,38.4778,38.536,225500.0
2012-04-19 10:30:00,59.61,59.73,59.55,59.66,306600.0,38.5295,38.6071,38.4908,38.5619,306600.0
2012-04-19 10:40:00,59.65,59.67,59.4,59.51,219500.0,38.5554,38.5683,38.3938,38.4649,219500.0
2012-04-19 10:50:00,59.51,59.52,59.33,59.35,162300.0,38.4649,38.4714,38.3486,38.3615,162300.0
2012-04-19 11:00:00,59.36,59.42,59.24,59.28,291400.0,38.3679,38.4067,38.2904,38.3162,291400.0
2012-04-19 11:10:00,59.27,59.28,59.05,59.05,350700.0,38.3098,38.3162,38.1676,38.1676,350700.0
2012-04-19 11:20:00,59.05,59.17,59.05,59.1,180100.0,38.1676,38.2451,38.1676,38.1999,180100.0
2012-04-19 11:30:00,59.1,59.17,58.95,59.13,234200.0,38.1999,38.2451,38.1029,38.2193,234200.0
2012-04-19 11:40:00,59.13,59.16,59.01,59.1,138700.0,38.2193,38.2387,38.1417,38.1999,138700.0
2012-04-19 11:50:00,59.09,59.14,59.02,59.09,138200.0,38.1934,38.2257,38.1482,38.1934,138200.0
2012-04-19 12:00:00,59.1,59.1,58.82,58.85,290400.0,38.1999,38.1999,38.0189,38.0383,290400.0
2012-04-19 12:10:00,58.85,58.92,58.75,58.89,217900.0,38.0383,38.0835,37.9737,38.0642,217900.0
2012-04-19 12:20:00,58.89,58.92,58.77,58.79,160200.0,38.0642,38.0835,37.9866,37.9995,160200.0
2012-04-19 12:30:00,58.79,58.8,58.62,58.63,345100.0,37.9995,38.006,37.8896,37.8961,345100.0
2012-04-19 12:40:00,58.62,58.69,58.45,58.51,388300.0,37.8896,37.9349,37.7798,37.8185,388300.0
2012-04-19 12:50:00,58.53,58.69,58.51,58.67,181100.0,37.8315,37.9349,37.8185,37.922,181100.0
2012-04-19 13:00:00,58.66,58.67,58.51,58.51,209200.0,37.9155,37.922,37.8185,37.8185,209200.0
2012-04-19 13:10:00,58.51,58.51,58.2,58.3,445000.0,37.8185,37.8185,37.6182,37.6828,445000.0
2012-04-19 13:20:00,58.29,58.44,58.2,58.43,209700.0,37.6763,37.7733,37.6182,37.7668,209700.0
2012-04-19 13:30:00,58.43,58.61,58.41,58.47,188000.0,37.7668,37.8832,37.7539,37.7927,188000.0
2012-04-19 13:40:00,58.48,58.49,58.35,58.4,197500.0,37.7991,37.8056,37.7151,37.7474,197500.0
2012-04-19 13:50:00,58.4,58.48,58.31,58.32,134100.0,37.7474,37.7991,37.6893,37.6957,134100.0
2012-04-19 14:00:00,58.32,58.37,58.02,58.07,336100.0,37.6957,37.728,37.5018,37.5341,336100.0
2012-04-19 14:10:00,58.07,58.17,57.81,57.85,458000.0,37.5341,37.5988,37.3661,37.3919,458000.0
2012-04-19 14:20:00,57.85,57.97,57.65,57.67,546500.0,37.3919,37.4695,37.2627,37.2756,546500.0
2012-04-19 14:30:00,57.67,57.89,57.59,57.87,395400.0,37.2756,37.4178,37.2239,37.4049,395400.0
2012-04-19 14:40:00,57.86,57.99,57.82,57.97,337000.0,37.3984,37.4824,37.3725,37.4695,337000.0
2012-04-19 14:50:00,57.97,58.19,57.85,58.18,324500.0,37.4695,37.6117,37.3919,37.6052,324500.0
2012-04-19 15:00:00,58.18,58.28,58.17,58.21,247100.0,37.6052,37.6699,37.5988,37.6246,247100.0
2012-04-19 15:10:00,58.21,58.29,58.05,58.1,285900.0,37.6246,37.6763,37.5212,37.5535,285900.0
2012-04-19 15:20:00,58.09,58.28,58.04,58.27,286800.0,37.5471,37.6699,37.5147,37.6634,286800.0
2012-04-19 15:30:00,58.27,58.34,58.12,58.3,278800.0,37.6634,37.7087,37.5665,37.6828,278800.0
2012-04-19 15:40:00,58.3,58.41,58.2,58.37,339100.0,37.6828,37.7539,37.6182,37.728,339100.0
2012-04-19 15:50:00,58.37,58.38,58.19,58.34,603900.0,37.728,37.7345,37.6117,37.7087,603900.0
2012-04-20 09:30:00,58.69,58.69,58.37,58.38,297900.0,37.9349,37.9349,37.728,37.7345,297900.0
2012-04-20 09:40:00,58.38,58.74,58.3,58.72,293800.0,37.7345,37.9672,37.6828,37.9543,293800.0
2012-04-20 09:50:00,58.71,59.07,58.71,59.06,325200.0,37.9478,38.1805,37.9478,38.174,325200.0
2012-04-20 10:00:00,59.07,59.11,58.73,58.77,293300.0,38.1805,38.2064,37.9607,37.9866,293300.0
2012-04-20 10:10:00,58.76,58.88,58.53,58.68,224500.0,37.9801,38.0577,37.8315,37.9284,224500.0
2012-04-20 10:20:00,58.68,58.79,58.63,58.73,183200.0,37.9284,37.9995,37.8961,37.9607,183200.0
2012-04-20 10:30:00,58.74,58.92,58.73,58.87,154800.0,37.9672,38.0835,37.9607,38.0512,154800.0
2012-04-20 10:40:00,58.87,59.01,58.83,58.89,292600.0,38.0512,38.1417,38.0254,38.0642,292600.0
2012-04-20 10:50:00,58.89,58.91,58.62,58.67,234500.0,38.0642,38.0771,37.8896,37.922,234500.0
2012-04-20 11:00:00,58.68,58.75,58.54,58.56,199100.0,37.9284,37.9737,37.8379,37.8509,199100.0
2012-04-20 11:10:00,58.55,58.68,58.51,58.67,150900.0,37.8444,37.9284,37.8185,37.922,150900.0
2012-04-20 11:20:00,58.67,58.69,58.5,58.5,133000.0,37.922,37.9349,37.8121,37.8121,133000.0
2012-04-20 11:30:00,58.52,58.55,58.2,58.25,213900.0,37.825,37.8444,37.6182,37.6505,213900.0
2012-04-20 11:40:00,58.25,58.34,58.12,58.15,129500.0,37.6505,37.7087,37.5665,37.5858,129500.0
2012-04-20 11:50:00,58.15,58.24,58.07,58.2,169900.0,37.5858,37.644,37.5341,37.6182,169900.0
2012-04-20 12:00:00,58.2,58.29,58.16,58.29,160000.0,37.6182,37.6763,37.5923,37.6763,160000.0
2012-04-20 12:10:00,58.28,58.39,58.24,58.37,154200.0,37.6699,37.741,37.644,37.728,154200.0
2012-04-20 12:20:00,58.37,58.41,58.31,58.4,55800.0,37.728,37.7539,37.6893,37.7474,55800.0
2012-04-20 12:30:00,58.39,58.4,58.25,58.3,68800.0,37.741,37.7474,37.6505,37.6828,68800.0
2012-04-20 12:40:00,58.29,58.3,58.19,58.25,59000.0,37.6763,37.6828,37.6117,37.6505,59000.0
2012-04-20 12:50:00,58.24,58.27,58.18,58.27,74400.0,37.644,37.6634,37.6052,37.6634,74400.0
2012-04-20 13:00:00,58.27,58.3,58.24,58.28,112900.0,37.6634,37.6828,37.644,37.6699,112900.0
2012-04-20 13:10:00,58.28,58.28,58.18,58.22,142700.0,37.6699,37.6699,37.6052,37.6311,142700.0
2012-04-20 13:20:00,58.23,58.28,58.2,58.25,126000.0,37.6376,37.6699,37.6182,37.6505,126000.0
2012-04-20 13:30:00,58.24,58.24,58.11,58.17,105800.0,37.644,37.644,37.56,37.5988,105800.0
2012-04-20 13:40:00,58.17,58.35,58.14,58.31,136100.0,37.5988,37.7151,37.5794,37.6893,136100.0
2012-04-20 13:50:00,58.31,58.37,58.24,58.34,96600.0,37.6893,37.728,37.644,37.7087,96600.0
2012-04-20 14:00:00,58.33,58.33,58.12,58.13,124700.0,37.7022,37.7022,37.5665,37.5729,124700.0
2012-04-20 14:10:00,58.14,58.28,58.1,58.24,104700.0,37.5794,37.6699,37.5535,37.644,104700.0
2012-04-20 14:20:00,58.24,58.26,58.2,58.24,53600.0,37.644,37.6569,37.6182,37.644,53600.0
2012-04-20 14:30:00,58.24,58.24,58.15,58.2,68600.0,37.644,37.644,37.5858,37.6182,68600.0
2012-04-20 14:40:00,58.19,58.23,58.12,58.14,58700.0,37.6117,37.6376,37.5665,37.5794,58700.0
2012-04-20 14:50:00,58.14,58.15,57.97,58.0,158200.0,37.5794,37.5858,37.4695,37.4889,158200.0
2012-04-20 15:00:00,58.01,58.02,57.87,57.88,100900.0,37.4954,37.5018,37.4049,37.4113,100900.0
2012-04-20 15:10:00,57.88,57.96,57.81,57.94,160400.0,37.4113,37.463,37.3661,37.4501,160400.0
2012-04-20 15:20:00,57.93,58.08,57.93,57.97,226000.0,37.4436,37.5406,37.4436,37.4695,226000.0
2012-04-20 15:30:00,57.97,58.0,57.9,57.93,159600.0,37.4695,37.4889,37.4243,37.4436,159600.0
2012-04-20 15:40:00,57.93,57.94,57.85,57.86,240900.0,37.4436,37.4501,37.3919,37.3984,240900.0
2012-04-20 15:50:00,57.86,57.92,57.78,57.91,497100.0,37.3984,37.4372,37.3467,37.4307,497100.0
2012-04-23 09:30:00,57.02,57.04,56.13,56.23,949400.0,36.8555,36.8684,36.2802,36.3448,949400.0
2012-04-23 09:40:00,56.22,56.77,55.96,56.65,997300.0,36.3384,36.6939,36.1703,36.6163,997300.0
2012-04-23 09:50:00,56.65,56.66,56.29,56.56,588200.0,36.6163,36.6228,36.3836,36.5581,588200.0
2012-04-23 10:00:00,56.56,56.63,56.2,56.22,295900.0,36.5581,36.6034,36.3254,36.3384,295900.0
2012-04-23 10:10:00,56.22,56.26,56.04,56.24,397200.0,36.3384,36.3642,36.222,36.3513,397200.0
2012-04-23 10:20:00,56.25,56.47,56.17,56.47,371600.0,36.3578,36.5,36.3061,36.5,371600.0
2012-04-23 10:30:00,56.45,56.51,56.32,56.34,221400.0,36.487,36.5258,36.403,36.4159,221400.0
2012-04-23 10:40:00,56.35,56.35,56.2,56.29,249300.0,36.4224,36.4224,36.3254,36.3836,249300.0
2012-04-23 10:50:00,56.29,56.32,56.23,56.27,178100.0,36.3836,36.403,36.3448,36.3707,178100.0
2012-04-23 11:00:00,56.26,56.36,56.24,56.33,137100.0,36.3642,36.4289,36.3513,36.4095,137100.0
2012-04-23 11:10:00,56.33,56.39,56.26,56.35,189700.0,36.4095,36.4483,36.3642,36.4224,189700.0
2012-04-23 11:20:00,56.35,56.39,56.27,56.3,177400.0,36.4224,36.4483,36.3707,36.3901,177400.0
2012-04-23 11:30:00,56.29,56.33,56.25,56.29,128100.0,36.3836,36.4095,36.3578,36.3836,128100.0
2012-04-23 11:40:00,56.29,56.33,56.26,56.29,120600.0,36.3836,36.4095,36.3642,36.3836,120600.0
2012-04-23 11:50:00,56.29,56.35,56.28,56.34,87000.0,36.3836,36.4224,36.3772,36.4159,87000.0
2012-04-23 12:00:00,56.34,56.39,56.27,56.28,162400.0,36.4159,36.4483,36.3707,36.3772,162400.0
2012-04-23 12:10:00,56.29,56.43,56.27,56.43,109700.0,36.3836,36.4741,36.3707,36.4741,109700.0
2012-04-23 12:20:00,56.43,56.55,56.43,56.45,170700.0,36.4741,36.5517,36.4741,36.487,170700.0
2012-04-23 12:30:00,56.45,56.51,56.42,56.45,106100.0,36.487,36.5258,36.4676,36.487,106100.0
2012-04-23 12:40:00,56.45,56.45,56.27,56.29,101500.0,36.487,36.487,36.3707,36.3836,101500.0
2012-04-23 12:50:00,56.28,56.34,56.28,56.32,78000.0,36.3772,36.4159,36.3772,36.403,78000.0
2012-04-23 13:00:00,56.31,56.4,56.29,56.36,97700.0,36.3965,36.4547,36.3836,36.4289,97700.0
2012-04-23 13:10:00,56.36,56.46,56.36,56.45,65900.0,36.4289,36.4935,36.4289,36.487,65900.0
2012-04-23 13:20:00,56.44,56.54,56.37,56.52,83300.0,36.4806,36.5452,36.4353,36.5323,83300.0
2012-04-23 13:30:00,56.53,56.58,56.46,56.57,162800.0,36.5387,36.5711,36.4935,36.5646,162800.0
2012-04-23 13:40:00,56.58,56.68,56.54,56.65,195300.0,36.5711,36.6357,36.5452,36.6163,195300.0
2012-04-23 13:50:00,56.64,56.68,56.57,56.66,90200.0,36.6098,36.6357,36.5646,36.6228,90200.0
2012-04-23 14:00:00,56.66,56.66,56.53,56.62,141800.0,36.6228,36.6228,36.5387,36.5969,141800.0
2012-04-23 14:10:00,56.63,56.63,56.5,56.55,126900.0,36.6034,36.6034,36.5194,36.5517,126900.0
2012-04-23 14:20:00,56.55,56.75,56.55,56.71,179100.0,36.5517,36.6809,36.5517,36.6551,179100.0
2012-04-23 14:30:00,56.71,56.8,56.69,56.71,170000.0,36.6551,36.7133,36.6422,36.6551,170000.0
2012-04-23 14:40:00,56.71,56.71,56.54,56.6,161400.0,36.6551,36.6551,36.5452,36.584,161400.0
2012-04-23 14:50:00,56.59,56.64,56.57,56.57,78700.0,36.5775,36.6098,36.5646,36.5646,78700.0
2012-04-23 15:00:00,56.57,56.69,56.56,56.59,113500.0,36.5646,36.6422,36.5581,36.5775,113500.0
2012-04-23 15:10:00,56.58,56.66,56.54,56.65,122200.0,36.5711,36.6228,36.5452,36.6163,122200.0
2012-04-23 15:20:00,56.65,56.81,56.6,56.77,250100.0,36.6163,36.7197,36.584,36.6939,250100.0
2012-04-23 15:30:00,56.77,56.93,56.74,56.76,372900.0,36.6939,36.7973,36.6745,36.6874,372900.0
2012-04-23 15:40:00,56.76,56.99,56.75,56.94,340100.0,36.6874,36.8361,36.6809,36.8038,340100.0
2012-04-23 15:50:00,56.94,56.97,56.81,56.88,472500.0,36.8038,36.8231,36.7197,36.765,472500.0
2012-04-24 09:30:00,56.5,56.66,56.02,56.44,524400.0,36.5194,36.6228,36.2091,36.4806,524400.0
2012-04-24 09:40:00,56.45,56.46,55.82,55.97,439700.0,36.487,36.4935,36.0798,36.1768,439700.0
2012-04-24 09:50:00,55.96,55.97,55.55,55.77,585900.0,36.1703,36.1768,35.9053,36.0475,585900.0
2012-04-24 10:00:00,55.73,56.26,55.71,56.22,420700.0,36.0217,36.3642,36.0087,36.3384,420700.0
2012-04-24 10:10:00,56.24,56.37,56.23,56.33,261100.0,36.3513,36.4353,36.3448,36.4095,261100.0
2012-04-24 10:20:00,56.34,56.46,56.26,56.37,248200.0,36.4159,36.4935,36.3642,36.4353,248200.0
2012-04-24 10:30:00,56.38,56.73,56.37,56.57,328400.0,36.4418,36.668,36.4353,36.5646,328400.0
2012-04-24 10:40:00,56.58,56.59,56.39,56.43,205500.0,36.5711,36.5775,36.4483,36.4741,205500.0
2012-04-24 10:50:00,56.45,56.46,56.32,56.38,80900.0,36.487,36.4935,36.403,36.4418,80900.0
2012-04-24 11:00:00,56.38,56.5,56.32,56.45,176400.0,36.4418,36.5194,36.403,36.487,176400.0
2012-04-24 11:10:00,56.45,56.6,56.43,56.45,148200.0,36.487,36.584,36.4741,36.487,148200.0
2012-04-24 11:20:00,56.45,56.54,56.39,56.52,86200.0,36.487,36.5452,36.4483,36.5323,86200.0
2012-04-24 11:30:00,56.53,56.65,56.46,56.58,170600.0,36.5387,36.6163,36.4935,36.5711,170600.0
2012-04-24 11:40:00,56.58,56.63,56.41,56.57,97700.0,36.5711,36.6034,36.4612,36.5646,97700.0
2012-04-24 11:50:00,56.57,56.62,56.51,56.55,74400.0,36.5646,36.5969,36.5258,36.5517,74400.0
2012-04-24 12:00:00,56.58,56.65,56.55,56.59,77400.0,36.5711,36.6163,36.5517,36.5775,77400.0
2012-04-24 12:10:00,56.59,56.64,56.56,56.58,54400.0,36.5775,36.6098,36.5581,36.5711,54400.0
2012-04-24 12:20:00,56.57,56.61,56.41,56.55,139600.0,36.5646,36.5905,36.4612,36.5517,139600.0
2012-04-24 12:30:00,56.55,56.59,56.47,56.52,64900.0,36.5517,36.5775,36.5,36.5323,64900.0
2012-04-24 12:40:00,56.52,56.52,56.35,56.42,106600.0,36.5323,36.5323,36.4224,36.4676,106600.0
2012-04-24 12:50:00,56.42,56.42,56.2,56.22,86000.0,36.4676,36.4676,36.3254,36.3384,86000.0
2012-04-24 13:00:00,56.22,56.23,56.09,56.14,145600.0,36.3384,36.3448,36.2543,36.2867,145600.0
2012-04-24 13:10:00,56.15,56.26,56.12,56.16,129500.0,36.2931,36.3642,36.2737,36.2996,129500.0
2012-04-24 13:20:00,56.17,56.23,56.04,56.05,153000.0,36.3061,36.3448,36.222,36.2285,153000.0
2012-04-24 13:30:00,56.04,56.32,56.04,56.29,96900.0,36.222,36.403,36.222,36.3836,96900.0
2012-04-24 13:40:00,56.29,56.3,56.18,56.23,90500.0,36.3836,36.3901,36.3125,36.3448,90500.0
2012-04-24 13:50:00,56.23,56.23,56.0,56.0,143900.0,36.3448,36.3448,36.1962,36.1962,143900.0
2012-04-24 14:00:00,56.0,56.05,55.88,56.03,160400.0,36.1962,36.2285,36.1186,36.2156,160400.0
2012-04-24 14:10:00,56.02,56.03,55.9,55.93,116700.0,36.2091,36.2156,36.1315,36.1509,116700.0
2012-04-24 14:20:00,55.93,56.02,55.92,56.01,191400.0,36.1509,36.2091,36.1445,36.2026,191400.0
2012-04-24 14:30:00,56.01,56.14,56.0,56.14,147900.0,36.2026,36.2867,36.1962,36.2867,147900.0
2012-04-24 14:40:00,56.13,56.17,56.09,56.12,116400.0,36.2802,36.3061,36.2543,36.2737,116400.0
2012-04-24 14:50:00,56.12,56.27,56.08,56.26,152200.0,36.2737,36.3707,36.2479,36.3642,152200.0
2012-04-24 15:00:00,56.26,56.3,56.2,56.29,147800.0,36.3642,36.3901,36.3254,36.3836,147800.0
2012-04-24 15:10:00,56.3,56.33,56.19,56.25,216100.0,36.3901,36.4095,36.319,36.3578,216100.0
2012-04-24 15:20:00,56.26,56.33,56.23,56.32,117200.0,36.3642,36.4095,36.3448,36.403,117200.0
2012-04-24 15:30:00,56.33,56.46,56.31,56.43,150300.0,36.4095,36.4935,36.3965,36.4741,150300.0
2012-04-24 15:40:00,56.43,56.49,56.39,56.42,216000.0,36.4741,36.5129,36.4483,36.4676,216000.0
2012-04-24 15:50:00,56.42,56.46,56.28,56.4,337500.0,36.4676,36.4935,36.3772,36.4547,337500.0
2012-04-25 09:30:00,57.19,57.5,57.18,57.36,488100.0,36.9653,37.1657,36.9589,37.0752,488100.0
2012-04-25 09:40:00,57.37,57.37,56.93,57.31,400700.0,37.0817,37.0817,36.7973,37.0429,400700.0
2012-04-25 09:50:00,57.31,57.75,57.29,57.72,415100.0,37.0429,37.3273,37.03,37.3079,415100.0
2012-04-25 10:00:00,57.73,57.83,57.39,57.47,477900.0,37.3144,37.379,37.0946,37.1463,477900.0
2012-04-25 10:10:00,57.47,57.55,57.39,57.47,216100.0,37.1463,37.198,37.0946,37.1463,216100.0
2012-04-25 10:20:00,57.46,57.6,57.4,57.41,203600.0,37.1399,37.2303,37.1011,37.1075,203600.0
2012-04-25 10:30:00,57.42,57.57,57.4,57.44,398200.0,37.114,37.211,37.1011,37.1269,398200.0
2012-04-25 10:40:00,57.44,57.44,57.11,57.18,268400.0,37.1269,37.1269,36.9136,36.9589,268400.0
2012-04-25 10:50:00,57.18,57.36,57.18,57.24,114100.0,36.9589,37.0752,36.9589,36.9977,114100.0
2012-04-25 11:00:00,57.24,57.36,57.1,57.36,224700.0,36.9977,37.0752,36.9072,37.0752,224700.0
2012-04-25 11:10:00,57.37,57.51,57.22,57.27,191700.0,37.0817,37.1722,36.9847,37.0171,191700.0
2012-04-25 11:20:00,57.27,57.41,57.14,57.4,170400.0,37.0171,37.1075,36.933,37.1011,170400.0
2012-04-25 11:30:00,57.4,57.4,57.25,57.26,104600.0,37.1011,37.1011,37.0041,37.0106,104600.0
2012-04-25 11:40:00,57.26,57.26,57.1,57.11,87100.0,37.0106,37.0106,36.9072,36.9136,87100.0
2012-04-25 11:50:00,57.1,57.24,57.1,57.18,102500.0,36.9072,36.9977,36.9072,36.9589,102500.0
2012-04-25 12:00:00,57.18,57.34,57.18,57.28,102900.0,36.9589,37.0623,36.9589,37.0235,102900.0
2012-04-25 12:10:00,57.28,57.4,57.28,57.38,94800.0,37.0235,37.1011,37.0235,37.0881,94800.0
2012-04-25 12:20:00,57.38,57.4,57.3,57.4,85100.0,37.0881,37.1011,37.0364,37.1011,85100.0
2012-04-25 12:30:00,57.4,57.41,57.25,57.29,118000.0,37.1011,37.1075,37.0041,37.03,118000.0
2012-04-25 12:40:00,57.29,57.4,57.29,57.36,78100.0,37.03,37.1011,37.03,37.0752,78100.0
2012-04-25 12:50:00,57.36,57.51,57.36,57.51,260000.0,37.0752,37.1722,37.0752,37.1722,260000.0
2012-04-25 13:00:00,57.51,57.77,57.48,57.68,401500.0,37.1722,37.3402,37.1528,37.2821,401500.0
2012-04-25 13:10:00,57.68,57.85,57.6,57.8,157800.0,37.2821,37.3919,37.2303,37.3596,157800.0
2012-04-25 13:20:00,57.8,57.93,57.77,57.93,288200.0,37.3596,37.4436,37.3402,37.4436,288200.0
2012-04-25 13:30:00,57.92,58.04,57.85,58.01,219400.0,37.4372,37.5147,37.3919,37.4954,219400.0
2012-04-25 13:40:00,58.01,58.32,58.0,58.17,376600.0,37.4954,37.6957,37.4889,37.5988,376600.0
2012-04-25 13:50:00,58.17,58.42,58.16,58.39,292900.0,37.5988,37.7604,37.5923,37.741,292900.0
2012-04-25 14:00:00,58.37,58.38,58.13,58.13,299900.0,37.728,37.7345,37.5729,37.5729,299900.0
2012-04-25 14:10:00,58.14,58.18,57.91,57.99,334700.0,37.5794,37.6052,37.4307,37.4824,334700.0
2012-04-25 14:20:00,57.99,58.2,57.99,58.11,281400.0,37.4824,37.6182,37.4824,37.56,281400.0
2012-04-25 14:30:00,58.12,58.2,58.04,58.18,202200.0,37.5665,37.6182,37.5147,37.6052,202200.0
2012-04-25 14:40:00,58.18,58.31,58.17,58.3,175900.0,37.6052,37.6893,37.5988,37.6828,175900.0
2012-04-25 14:50:00,58.3,58.33,58.21,58.32,168200.0,37.6828,37.7022,37.6246,37.6957,168200.0
2012-04-25 15:00:00,58.32,58.41,58.3,58.32,278900.0,37.6957,37.7539,37.6828,37.6957,278900.0
2012-04-25 15:10:00,58.33,58.4,58.26,58.38,238000.0,37.7022,37.7474,37.6569,37.7345,238000.0
2012-04-25 15:20:00,58.37,58.52,58.36,58.48,515600.0,37.728,37.825,37.7216,37.7991,515600.0
2012-04-25 15:30:00,58.48,58.64,58.44,58.56,366200.0,37.7991,37.9026,37.7733,37.8509,366200.0
2012-04-25 15:40:00,58.56,58.8,58.54,58.75,569700.0,37.8509,38.006,37.8379,37.9737,569700.0
2012-04-25 15:50:00,58.75,58.78,58.65,58.76,917600.0,37.9737,37.9931,37.909,37.9801,917600.0
2012-04-26 09:30:00,57.05,57.8,56.5,56.93,1558600.0,36.8749,37.3596,36.5194,36.7973,1558600.0
2012-04-26 09:40:00,56.93,56.97,55.88,56.29,1832900.0,36.7973,36.8231,36.1186,36.3836,1832900.0
2012-04-26 09:50:00,56.29,56.36,55.91,56.11,1226200.0,36.3836,36.4289,36.138,36.2673,1226200.0
2012-04-26 10:00:00,56.13,56.84,56.07,56.32,1481300.0,36.2802,36.7391,36.2414,36.403,1481300.0
2012-04-26 10:10:00,56.32,56.64,56.26,56.49,512500.0,36.403,36.6098,36.3642,36.5129,512500.0
2012-04-26 10:20:00,56.44,56.65,56.15,56.19,599000.0,36.4806,36.6163,36.2931,36.319,599000.0
2012-04-26 10:30:00,56.2,56.39,56.14,56.33,453500.0,36.3254,36.4483,36.2867,36.4095,453500.0
2012-04-26 10:40:00,56.33,56.73,56.31,56.57,899700.0,36.4095,36.668,36.3965,36.5646,899700.0
2012-04-26 10:50:00,56.58,56.79,56.36,56.37,590200.0,36.5711,36.7068,36.4289,36.4353,590200.0
2012-04-26 11:00:00,56.37,56.38,56.05,56.08,473100.0,36.4353,36.4418,36.2285,36.2479,473100.0
2012-04-26 11:10:00,56.08,56.32,56.02,56.23,396100.0,36.2479,36.403,36.2091,36.3448,396100.0
2012-04-26 11:20:00,56.22,56.3,56.15,56.16,260200.0,36.3384,36.3901,36.2931,36.2996,260200.0
2012-04-26 11:30:00,56.18,56.26,55.93,56.23,629100.0,36.3125,36.3642,36.1509,36.3448,629100.0
2012-04-26 11:40:00,56.22,56.25,55.95,55.97,436200.0,36.3384,36.3578,36.1639,36.1768,436200.0
2012-04-26 11:50:00,55.98,56.15,55.92,56.09,418000.0,36.1832,36.2931,36.1445,36.2543,418000.0
2012-04-26 12:00:00,56.1,56.14,55.98,55.98,235400.0,36.2608,36.2867,36.1832,36.1832,235400.0
2012-04-26 12:10:00,55.99,56.07,55.98,56.01,397300.0,36.1897,36.2414,36.1832,36.2026,397300.0
2012-04-26 12:20:00,56.03,56.13,55.92,56.13,398700.0,36.2156,36.2802,36.1445,36.2802,398700.0
2012-04-26 12:30:00,56.12,56.19,56.0,56.0,196700.0,36.2737,36.319,36.1962,36.1962,196700.0
2012-04-26 12:40:00,56.0,56.08,55.96,56.01,266600.0,36.1962,36.2479,36.1703,36.2026,266600.0
2012-04-26 12:50:00,56.01,56.09,55.92,56.02,306300.0,36.2026,36.2543,36.1445,36.2091,306300.0
2012-04-26 13:00:00,56.02,56.03,55.96,55.98,177500.0,36.2091,36.2156,36.1703,36.1832,177500.0
2012-04-26 13:10:00,55.97,56.07,55.92,56.01,239300.0,36.1768,36.2414,36.1445,36.2026,239300.0
2012-04-26 13:20:00,56.01,56.36,56.01,56.28,359600.0,36.2026,36.4289,36.2026,36.3772,359600.0
2012-04-26 13:30:00,56.26,56.43,56.1,56.43,280800.0,36.3642,36.4741,36.2608,36.4741,280800.0
2012-04-26 13:40:00,56.42,56.47,56.29,56.46,213000.0,36.4676,36.5,36.3836,36.4935,213000.0
2012-04-26 13:50:00,56.47,56.6,56.39,56.5,325600.0,36.5,36.584,36.4483,36.5194,325600.0
2012-04-26 14:00:00,56.49,56.64,56.49,56.61,327600.0,36.5129,36.6098,36.5129,36.5905,327600.0
2012-04-26 14:10:00,56.6,56.72,56.55,56.58,608400.0,36.584,36.6616,36.5517,36.5711,608400.0
2012-04-26 14:20:00,56.58,56.62,56.45,56.62,593800.0,36.5711,36.5969,36.487,36.5969,593800.0
2012-04-26 14:30:00,56.62,56.73,56.5,56.53,470400.0,36.5969,36.668,36.5194,36.5387,470400.0
2012-04-26 14:40:00,56.52,56.58,56.45,56.55,289300.0,36.5323,36.5711,36.487,36.5517,289300.0
2012-04-26 14:50:00,56.55,56.68,56.47,56.68,278900.0,36.5517,36.6357,36.5,36.6357,278900.0
2012-04-26 15:00:00,56.68,56.8,56.59,56.65,378800.0,36.6357,36.7133,36.5775,36.6163,378800.0
2012-04-26 15:10:00,56.64,57.0,56.62,56.89,379500.0,36.6098,36.8425,36.5969,36.7714,379500.0
2012-04-26 15:20:00,56.88,57.19,56.87,57.18,537400.0,36.765,36.9653,36.7585,36.9589,537400.0
2012-04-26 15:30:00,57.19,57.19,56.95,56.98,367300.0,36.9653,36.9653,36.8102,36.8296,367300.0
2012-04-26 15:40:00,56.98,57.0,56.78,56.95,704200.0,36.8296,36.8425,36.7003,36.8102,704200.0
2012-04-26 15:50:00,56.95,57.24,56.94,57.09,1299700.0,36.8102,36.9977,36.8038,36.9007,1299700.0
2012-04-27 09:30:00,57.07,57.65,56.88,56.91,553800.0,36.8878,37.2627,36.765,36.7844,553800.0
2012-04-27 09:40:00,56.9,56.9,56.25,56.29,533000.0,36.7779,36.7779,36.3578,36.3836,533000.0
2012-04-27 09:50:00,56.3,56.52,56.1,56.45,386600.0,36.3901,36.5323,36.2608,36.487,386600.0
2012-04-27 10:00:00,56.43,56.45,56.2,56.37,363200.0,36.4741,36.487,36.3254,36.4353,363200.0
2012-04-27 10:10:00,56.37,56.54,56.23,56.5,355900.0,36.4353,36.5452,36.3448,36.5194,355900.0
2012-04-27 10:20:00,56.5,56.62,56.44,56.57,260300.0,36.5194,36.5969,36.4806,36.5646,260300.0
2012-04-27 10:30:00,56.59,56.8,56.42,56.79,241000.0,36.5775,36.7133,36.4676,36.7068,241000.0
2012-04-27 10:40:00,56.79,56.88,56.64,56.7,257400.0,36.7068,36.765,36.6098,36.6486,257400.0
2012-04-27 10:50:00,56.71,56.93,56.7,56.93,364500.0,36.6551,36.7973,36.6486,36.7973,364500.0
2012-04-27 11:00:00,56.92,57.22,56.92,57.14,431100.0,36.7908,36.9847,36.7908,36.933,431100.0
2012-04-27 11:10:00,57.13,57.24,57.12,57.14,339500.0,36.9266,36.9977,36.9201,36.933,339500.0
2012-04-27 11:20:00,57.15,57.15,56.92,56.92,333600.0,36.9395,36.9395,36.7908,36.7908,333600.0
2012-04-27 11:30:00,56.92,56.95,56.62,56.76,329300.0,36.7908,36.8102,36.5969,36.6874,329300.0
2012-04-27 11:40:00,56.76,56.79,56.56,56.59,161500.0,36.6874,36.7068,36.5581,36.5775,161500.0
2012-04-27 11:50:00,56.59,56.65,56.52,56.63,143800.0,36.5775,36.6163,36.5323,36.6034,143800.0
2012-04-27 12:00:00,56.63,56.73,56.6,56.67,252600.0,36.6034,36.668,36.584,36.6292,252600.0
2012-04-27 12:10:00,56.67,56.91,56.66,56.9,165700.0,36.6292,36.7844,36.6228,36.7779,165700.0
2012-04-27 12:20:00,56.9,56.99,56.86,56.9,142800.0,36.7779,36.8361,36.752,36.7779,142800.0
2012-04-27 12:30:00,56.9,56.9,56.71,56.74,145200.0,36.7779,36.7779,36.6551,36.6745,145200.0
2012-04-27 12:40:00,56.73,56.79,56.65,56.75,123600.0,36.668,36.7068,36.6163,36.6809,123600.0
2012-04-27 12:50:00,56.75,56.79,56.72,56.79,109500.0,36.6809,36.7068,36.6616,36.7068,109500.0
2012-04-27 13:00:00,56.78,56.82,56.74,56.74,106500.0,36.7003,36.7262,36.6745,36.6745,106500.0
2012-04-27 13:10:00,56.75,56.79,56.74,56.76,129400.0,36.6809,36.7068,36.6745,36.6874,129400.0
2012-04-27 13:20:00,56.76,56.81,56.73,56.75,83500.0,36.6874,36.7197,36.668,36.6809,83500.0
2012-04-27 13:30:00,56.75,56.81,56.75,56.79,105600.0,36.6809,36.7197,36.6809,36.7068,105600.0
2012-04-27 13:40:00,56.79,56.82,56.72,56.75,143400.0,36.7068,36.7262,36.6616,36.6809,143400.0
2012-04-27 13:50:00,56.77,56.81,56.73,56.79,168400.0,36.6939,36.7197,36.668,36.7068,168400.0
2012-04-27 14:00:00,56.79,56.8,56.73,56.76,103300.0,36.7068,36.7133,36.668,36.6874,103300.0
2012-04-27 14:10:00,56.76,56.79,56.72,56.77,111600.0,36.6874,36.7068,36.6616,36.6939,111600.0
2012-04-27 14:20:00,56.76,56.77,56.66,56.67,105600.0,36.6874,36.6939,36.6228,36.6292,105600.0
2012-04-27 14:30:00,56.67,56.67,56.43,56.5,279100.0,36.6292,36.6292,36.4741,36.5194,279100.0
2012-04-27 14:40:00,56.5,56.53,56.33,56.35,195600.0,36.5194,36.5387,36.4095,36.4224,195600.0
2012-04-27 14:50:00,56.35,56.43,56.34,56.43,266100.0,36.4224,36.4741,36.4159,36.4741,266100.0
2012-04-27 15:00:00,56.44,56.45,56.27,56.28,230700.0,36.4806,36.487,36.3707,36.3772,230700.0
2012-04-27 15:10:00,56.28,56.32,56.23,56.3,295400.0,36.3772,36.403,36.3448,36.3901,295400.0
2012-04-27 15:20:00,56.3,56.34,56.08,56.08,349100.0,36.3901,36.4159,36.2479,36.2479,349100.0
2012-04-27 15:30:00,56.09,56.14,55.96,55.97,577900.0,36.2543,36.2867,36.1703,36.1768,577900.0
2012-04-27 15:40:00,55.96,56.02,55.82,55.89,697300.0,36.1703,36.2091,36.0798,36.1251,697300.0
2012-04-27 15:50:00,55.9,55.96,55.77,55.87,979000.0,36.1315,36.1703,36.0475,36.1121,979000.0
2012-04-30 09:30:00,56.0,56.1,55.3,55.56,418000.0,36.1962,36.2608,35.7437,35.9118,418000.0
2012-04-30 09:40:00,55.59,55.59,55.14,55.26,426400.0,35.9312,35.9312,35.6403,35.7179,426400.0
2012-04-30 09:50:00,55.26,55.26,54.78,54.8,646300.0,35.7179,35.7179,35.4076,35.4205,646300.0
2012-04-30 10:00:00,54.8,54.91,54.67,54.87,581800.0,35.4205,35.4916,35.3365,35.4658,581800.0
2012-04-30 10:10:00,54.88,55.09,54.73,54.96,279600.0,35.4722,35.608,35.3753,35.524,279600.0
2012-04-30 10:20:00,54.96,55.2,54.92,55.04,290000.0,35.524,35.6791,35.4981,35.5757,290000.0
2012-04-30 10:30:00,55.03,55.04,54.83,54.95,244900.0,35.5692,35.5757,35.4399,35.5175,244900.0
2012-04-30 10:40:00,54.95,55.1,54.89,55.05,177600.0,35.5175,35.6144,35.4787,35.5821,177600.0
2012-04-30 10:50:00,55.04,55.05,54.83,54.96,150800.0,35.5757,35.5821,35.4399,35.524,150800.0
2012-04-30 11:00:00,54.96,55.15,54.91,55.1,155700.0,35.524,35.6468,35.4916,35.6144,155700.0
2012-04-30 11:10:00,55.11,55.12,54.9,54.96,134700.0,35.6209,35.6274,35.4852,35.524,134700.0
2012-04-30 11:20:00,54.95,55.07,54.86,55.01,177600.0,35.5175,35.5951,35.4593,35.5563,177600.0
2012-04-30 11:30:00,55.01,55.01,54.8,54.89,152300.0,35.5563,35.5563,35.4205,35.4787,152300.0
2012-04-30 11:40:00,54.91,55.06,54.83,55.02,150100.0,35.4916,35.5886,35.4399,35.5627,150100.0
2012-04-30 11:50:00,55.02,55.12,54.95,54.99,257800.0,35.5627,35.6274,35.5175,35.5433,257800.0
2012-04-30 12:00:00,54.98,55.05,54.91,55.0,100700.0,35.5369,35.5821,35.4916,35.5498,100700.0
2012-04-30 12:10:00,55.0,55.19,55.0,55.19,98800.0,35.5498,35.6726,35.5498,35.6726,98800.0
2012-04-30 12:20:00,55.19,55.28,55.16,55.23,129200.0,35.6726,35.7308,35.6532,35.6985,129200.0
2012-04-30 12:30:00,55.23,55.3,55.15,55.25,146000.0,35.6985,35.7437,35.6468,35.7114,146000.0
2012-04-30 12:40:00,55.25,55.42,55.25,55.41,105100.0,35.7114,35.8213,35.7114,35.8148,105100.0
2012-04-30 12:50:00,55.38,55.43,55.17,55.19,128000.0,35.7954,35.8277,35.6597,35.6726,128000.0
2012-04-30 13:00:00,55.19,55.39,55.17,55.38,143300.0,35.6726,35.8019,35.6597,35.7954,143300.0
2012-04-30 13:10:00,55.38,55.44,55.33,55.44,75200.0,35.7954,35.8342,35.7631,35.8342,75200.0
2012-04-30 13:20:00,55.43,55.44,55.32,55.38,154300.0,35.8277,35.8342,35.7566,35.7954,154300.0
2012-04-30 13:30:00,55.37,55.41,55.28,55.3,94900.0,35.789,35.8148,35.7308,35.7437,94900.0
2012-04-30 13:40:00,55.29,55.37,55.22,55.33,129300.0,35.7373,35.789,35.692,35.7631,129300.0
2012-04-30 13:50:00,55.32,55.45,55.31,55.42,45700.0,35.7566,35.8407,35.7502,35.8213,45700.0
2012-04-30 14:00:00,55.41,55.52,55.38,55.46,171100.0,35.8148,35.8859,35.7954,35.8471,171100.0
2012-04-30 14:10:00,55.46,55.46,55.38,55.4,125300.0,35.8471,35.8471,35.7954,35.8084,125300.0
2012-04-30 14:20:00,55.4,55.5,55.39,55.46,107500.0,35.8084,35.873,35.8019,35.8471,107500.0
2012-04-30 14:30:00,55.45,55.48,55.3,55.31,206200.0,35.8407,35.8601,35.7437,35.7502,206200.0
2012-04-30 14:40:00,55.32,55.38,55.3,55.36,81900.0,35.7566,35.7954,35.7437,35.7825,81900.0
2012-04-30 14:50:00,55.35,55.36,55.15,55.17,196300.0,35.776,35.7825,35.6468,35.6597,196300.0
2012-04-30 15:00:00,55.17,55.39,55.16,55.38,159700.0,35.6597,35.8019,35.6532,35.7954,159700.0
2012-04-30 15:10:00,55.38,55.47,55.28,55.29,220700.0,35.7954,35.8536,35.7308,35.7373,220700.0
2012-04-30 15:20:00,55.3,55.44,55.3,55.44,192800.0,35.7437,35.8342,35.7437,35.8342,192800.0
2012-04-30 15:30:00,55.45,55.59,55.43,55.56,302700.0,35.8407,35.9312,35.8277,35.9118,302700.0
2012-04-30 15:40:00,55.55,55.61,55.47,55.51,297000.0,35.9053,35.9441,35.8536,35.8795,297000.0
2012-04-30 15:50:00,55.51,55.65,55.49,55.49,549800.0,35.8795,35.9699,35.8665,35.8665,549800.0
2012-05-01 09:30:00,55.48,55.89,55.28,55.87,275600.0,35.8601,36.1251,35.7308,36.1121,275600.0
2012-05-01 09:40:00,55.87,56.03,55.75,55.85,275300.0,36.1121,36.2156,36.0346,36.0992,275300.0
2012-05-01 09:50:00,55.87,56.22,55.72,56.08,318600.0,36.1121,36.3384,36.0152,36.2479,318600.0
2012-05-01 10:00:00,56.11,56.32,56.1,56.27,513800.0,36.2673,36.403,36.2608,36.3707,513800.0
2012-05-01 10:10:00,56.26,56.55,56.19,56.5,365300.0,36.3642,36.5517,36.319,36.5194,365300.0
2012-05-01 10:20:00,56.5,56.64,56.39,56.48,374300.0,36.5194,36.6098,36.4483,36.5064,374300.0
2012-05-01 10:30:00,56.47,56.53,56.15,56.16,293200.0,36.5,36.5387,36.2931,36.2996,293200.0
2012-05-01 10:40:00,56.16,56.54,55.99,56.51,492200.0,36.2996,36.5452,36.1897,36.5258,492200.0
2012-05-01 10:50:00,56.51,56.55,56.22,56.24,172300.0,36.5258,36.5517,36.3384,36.3513,172300.0
2012-05-01 11:00:00,56.24,56.55,56.23,56.49,141800.0,36.3513,36.5517,36.3448,36.5129,141800.0
2012-05-01 11:10:00,56.5,56.55,56.37,56.39,128100.0,36.5194,36.5517,36.4353,36.4483,128100.0
2012-05-01 11:20:00,56.4,56.53,56.32,56.51,273900.0,36.4547,36.5387,36.403,36.5258,273900.0
2012-05-01 11:30:00,56.51,56.53,56.43,56.47,79000.0,36.5258,36.5387,36.4741,36.5,79000.0
2012-05-01 11:40:00,56.47,56.6,56.47,56.58,170100.0,36.5,36.584,36.5,36.5711,170100.0
2012-05-01 11:50:00,56.58,56.6,56.48,56.48,118200.0,36.5711,36.584,36.5064,36.5064,118200.0
2012-05-01 12:00:00,56.48,56.54,56.48,56.52,108500.0,36.5064,36.5452,36.5064,36.5323,108500.0
2012-05-01 12:10:00,56.52,56.52,56.37,56.42,167100.0,36.5323,36.5323,36.4353,36.4676,167100.0
2012-05-01 12:20:00,56.41,56.47,56.39,56.45,93400.0,36.4612,36.5,36.4483,36.487,93400.0
2012-05-01 12:30:00,56.46,56.51,56.43,56.46,99900.0,36.4935,36.5258,36.4741,36.4935,99900.0
2012-05-01 12:40:00,56.46,56.5,56.4,56.44,139100.0,36.4935,36.5194,36.4547,36.4806,139100.0
2012-05-01 12:50:00,56.43,56.46,56.42,56.44,55800.0,36.4741,36.4935,36.4676,36.4806,55800.0
2012-05-01 13:00:00,56.45,56.49,56.44,56.49,52300.0,36.487,36.5129,36.4806,36.5129,52300.0
2012-05-01 13:10:00,56.49,56.55,56.48,56.55,93900.0,36.5129,36.5517,36.5064,36.5517,93900.0
2012-05-01 13:20:00,56.54,56.54,56.38,56.41,129600.0,36.5452,36.5452,36.4418,36.4612,129600.0
2012-05-01 13:30:00,56.41,56.45,56.39,56.41,105700.0,36.4612,36.487,36.4483,36.4612,105700.0
2012-05-01 13:40:00,56.4,56.47,56.3,56.36,199500.0,36.4547,36.5,36.3901,36.4289,199500.0
2012-05-01 13:50:00,56.36,56.44,56.31,56.35,106600.0,36.4289,36.4806,36.3965,36.4224,106600.0
2012-05-01 14:00:00,56.36,56.41,56.33,56.39,140500.0,36.4289,36.4612,36.4095,36.4483,140500.0
2012-05-01 14:10:00,56.4,56.4,56.3,56.32,91300.0,36.4547,36.4547,36.3901,36.403,91300.0
2012-05-01 14:20:00,56.32,56.32,56.13,56.25,159700.0,36.403,36.403,36.2802,36.3578,159700.0
2012-05-01 14:30:00,56.24,56.25,56.11,56.12,177900.0,36.3513,36.3578,36.2673,36.2737,177900.0
2012-05-01 14:40:00,56.11,56.15,56.02,56.08,157200.0,36.2673,36.2931,36.2091,36.2479,157200.0
2012-05-01 14:50:00,56.08,56.1,56.0,56.04,128200.0,36.2479,36.2608,36.1962,36.222,128200.0
2012-05-01 15:00:00,56.04,56.16,56.03,56.15,120900.0,36.222,36.2996,36.2156,36.2931,120900.0
2012-05-01 15:10:00,56.14,56.15,55.86,55.89,184800.0,36.2867,36.2931,36.1057,36.1251,184800.0
2012-05-01 15:20:00,55.89,56.03,55.88,55.95,150900.0,36.1251,36.2156,36.1186,36.1639,150900.0
2012-05-01 15:30:00,55.96,55.96,55.83,55.89,147000.0,36.1703,36.1703,36.0863,36.1251,147000.0
2012-05-01 15:40:00,55.89,55.92,55.79,55.84,224200.0,36.1251,36.1445,36.0604,36.0928,224200.0
2012-05-01 15:50:00,55.83,55.84,55.71,55.78,366400.0,36.0863,36.0928,36.0087,36.054,366400.0
2012-05-02 09:30:00,55.84,56.19,55.28,55.72,479000.0,36.0928,36.319,35.7308,36.0152,479000.0
2012-05-02 09:40:00,55.74,55.74,55.07,55.17,657000.0,36.0281,36.0281,35.5951,35.6597,657000.0
2012-05-02 09:50:00,55.2,55.78,55.17,55.75,445900.0,35.6791,36.054,35.6597,36.0346,445900.0
2012-05-02 10:00:00,55.75,55.83,55.25,55.54,225000.0,36.0346,36.0863,35.7114,35.8988,225000.0
2012-05-02 10:10:00,55.55,55.68,55.5,55.66,145500.0,35.9053,35.9893,35.873,35.9764,145500.0
2012-05-02 10:20:00,55.66,55.74,55.54,55.59,195800.0,35.9764,36.0281,35.8988,35.9312,195800.0
2012-05-02 10:30:00,55.59,55.75,55.5,55.74,175500.0,35.9312,36.0346,35.873,36.0281,175500.0
2012-05-02 10:40:00,55.74,55.9,55.65,55.87,252500.0,36.0281,36.1315,35.9699,36.1121,252500.0
2012-05-02 10:50:00,55.88,56.4,55.88,56.27,435700.0,36.1186,36.4547,36.1186,36.3707,435700.0
2012-05-02 11:00:00,56.28,56.49,56.28,56.38,282200.0,36.3772,36.5129,36.3772,36.4418,282200.0
2012-05-02 11:10:00,56.36,56.46,56.34,56.45,146200.0,36.4289,36.4935,36.4159,36.487,146200.0
2012-05-02 11:20:00,56.45,56.51,56.26,56.29,180100.0,36.487,36.5258,36.3642,36.3836,180100.0
2012-05-02 11:30:00,56.3,56.3,56.11,56.27,248300.0,36.3901,36.3901,36.2673,36.3707,248300.0
2012-05-02 11:40:00,56.27,56.4,56.26,56.36,246000.0,36.3707,36.4547,36.3642,36.4289,246000.0
2012-05-02 11:50:00,56.36,56.4,56.26,56.3,150500.0,36.4289,36.4547,36.3642,36.3901,150500.0
2012-05-02 12:00:00,56.3,56.49,56.25,56.43,326900.0,36.3901,36.5129,36.3578,36.4741,326900.0
2012-05-02 12:10:00,56.44,56.44,56.31,56.35,73100.0,36.4806,36.4806,36.3965,36.4224,73100.0
2012-05-02 12:20:00,56.36,56.5,56.32,56.33,80800.0,36.4289,36.5194,36.403,36.4095,80800.0
2012-05-02 12:30:00,56.33,56.37,56.14,56.16,168300.0,36.4095,36.4353,36.2867,36.2996,168300.0
2012-05-02 12:40:00,56.16,56.19,56.05,56.1,115000.0,36.2996,36.319,36.2285,36.2608,115000.0
2012-05-02 12:50:00,56.07,56.27,56.04,56.19,161800.0,36.2414,36.3707,36.222,36.319,161800.0
2012-05-02 13:00:00,56.2,56.3,56.16,56.24,165600.0,36.3254,36.3901,36.2996,36.3513,165600.0
2012-05-02 13:10:00,56.24,56.27,56.11,56.13,85500.0,36.3513,36.3707,36.2673,36.2802,85500.0
2012-05-02 13:20:00,56.14,56.14,55.9,55.93,187900.0,36.2867,36.2867,36.1315,36.1509,187900.0
2012-05-02 13:30:00,55.92,56.1,55.9,56.1,209400.0,36.1445,36.2608,36.1315,36.2608,209400.0
2012-05-02 13:40:00,56.09,56.12,56.02,56.02,133000.0,36.2543,36.2737,36.2091,36.2091,133000.0
2012-05-02 13:50:00,56.02,56.09,55.98,55.99,88300.0,36.2091,36.2543,36.1832,36.1897,88300.0
2012-05-02 14:00:00,55.98,56.17,55.92,56.17,127400.0,36.1832,36.3061,36.1445,36.3061,127400.0
2012-05-02 14:10:00,56.17,56.23,56.08,56.09,148300.0,36.3061,36.3448,36.2479,36.2543,148300.0
2012-05-02 14:20:00,56.11,56.21,56.04,56.18,204000.0,36.2673,36.3319,36.222,36.3125,204000.0
2012-05-02 14:30:00,56.19,56.19,56.02,56.03,110200.0,36.319,36.319,36.2091,36.2156,110200.0
2012-05-02 14:40:00,56.04,56.07,56.0,56.03,48400.0,36.222,36.2414,36.1962,36.2156,48400.0
2012-05-02 14:50:00,56.04,56.05,55.97,55.98,140200.0,36.222,36.2285,36.1768,36.1832,140200.0
2012-05-02 15:00:00,55.97,55.99,55.86,55.89,224300.0,36.1768,36.1897,36.1057,36.1251,224300.0
2012-05-02 15:10:00,55.88,55.91,55.83,55.87,180400.0,36.1186,36.138,36.0863,36.1121,180400.0
2012-05-02 15:20:00,55.86,55.93,55.85,55.91,115800.0,36.1057,36.1509,36.0992,36.138,115800.0
2012-05-02 15:30:00,55.93,55.95,55.86,55.91,100100.0,36.1509,36.1639,36.1057,36.138,100100.0
2012-05-02 15:40:00,55.91,56.0,55.89,55.9,240900.0,36.138,36.1962,36.1251,36.1315,240900.0
2012-05-02 15:50:00,55.89,55.92,55.84,55.89,365400.0,36.1251,36.1445,36.0928,36.1251,365400.0
2012-05-03 09:30:00,55.6,55.69,55.09,55.25,381200.0,35.9376,35.9958,35.608,35.7114,381200.0
2012-05-03 09:40:00,55.26,55.47,55.04,55.05,403400.0,35.7179,35.8536,35.5757,35.5821,403400.0
2012-05-03 09:50:00,55.05,55.4,55.03,55.3,392100.0,35.5821,35.8084,35.5692,35.7437,392100.0
2012-05-03 10:00:00,55.3,55.32,55.05,55.22,207400.0,35.7437,35.7566,35.5821,35.692,207400.0
2012-05-03 10:10:00,55.21,55.31,55.17,55.3,333300.0,35.6855,35.7502,35.6597,35.7437,333300.0
2012-05-03 10:20:00,55.3,55.35,55.15,55.28,141600.0,35.7437,35.776,35.6468,35.7308,141600.0
2012-05-03 10:30:00,55.26,55.5,55.18,55.5,177000.0,35.7179,35.873,35.6662,35.873,177000.0
2012-05-03 10:40:00,55.49,55.68,55.43,55.68,255500.0,35.8665,35.9893,35.8277,35.9893,255500.0
2012-05-03 10:50:00,55.69,55.8,55.56,55.72,273400.0,35.9958,36.0669,35.9118,36.0152,273400.0
2012-05-03 11:00:00,55.71,55.71,55.59,55.62,99100.0,36.0087,36.0087,35.9312,35.9506,99100.0
2012-05-03 11:10:00,55.62,55.62,55.46,55.53,223300.0,35.9506,35.9506,35.8471,35.8924,223300.0
2012-05-03 11:20:00,55.54,55.57,55.4,55.49,158200.0,35.8988,35.9182,35.8084,35.8665,158200.0
2012-05-03 11:30:00,55.48,55.54,55.38,55.49,197900.0,35.8601,35.8988,35.7954,35.8665,197900.0
2012-05-03 11:40:00,55.51,55.57,55.15,55.23,302300.0,35.8795,35.9182,35.6468,35.6985,302300.0
2012-05-03 11:50:00,55.22,55.31,55.17,55.19,135100.0,35.692,35.7502,35.6597,35.6726,135100.0
2012-05-03 12:00:00,55.2,55.22,55.05,55.11,228900.0,35.6791,35.692,35.5821,35.6209,228900.0
2012-05-03 12:10:00,55.11,55.18,54.92,54.92,286300.0,35.6209,35.6662,35.4981,35.4981,286300.0
2012-05-03 12:20:00,54.91,55.06,54.9,55.01,109800.0,35.4916,35.5886,35.4852,35.5563,109800.0
2012-05-03 12:30:00,55.0,55.0,54.88,54.96,112700.0,35.5498,35.5498,35.4722,35.524,112700.0
2012-05-03 12:40:00,54.96,55.01,54.9,54.96,97800.0,35.524,35.5563,35.4852,35.524,97800.0
2012-05-03 12:50:00,54.95,54.96,54.82,54.83,79100.0,35.5175,35.524,35.4335,35.4399,79100.0
2012-05-03 13:00:00,54.82,54.89,54.73,54.77,177400.0,35.4335,35.4787,35.3753,35.4011,177400.0
2012-05-03 13:10:00,54.78,54.83,54.58,54.62,316000.0,35.4076,35.4399,35.2783,35.3042,316000.0
2012-05-03 13:20:00,54.63,54.68,54.55,54.67,118100.0,35.3107,35.343,35.259,35.3365,118100.0
2012-05-03 13:30:00,54.66,54.67,54.47,54.58,180800.0,35.3301,35.3365,35.2072,35.2783,180800.0
2012-05-03 13:40:00,54.58,54.58,54.3,54.31,201200.0,35.2783,35.2783,35.0974,35.1038,201200.0
2012-05-03 13:50:00,54.31,54.47,54.25,54.34,229400.0,35.1038,35.2072,35.065,35.1232,229400.0
2012-05-03 14:00:00,54.35,54.67,54.33,54.59,344100.0,35.1297,35.3365,35.1168,35.2848,344100.0
2012-05-03 14:10:00,54.58,54.73,54.49,54.65,147500.0,35.2783,35.3753,35.2202,35.3236,147500.0
2012-05-03 14:20:00,54.67,54.69,54.52,54.64,206200.0,35.3365,35.3494,35.2396,35.3171,206200.0
2012-05-03 14:30:00,54.62,54.69,54.56,54.63,105100.0,35.3042,35.3494,35.2654,35.3107,105100.0
2012-05-03 14:40:00,54.62,54.62,54.43,54.45,222500.0,35.3042,35.3042,35.1814,35.1943,222500.0
2012-05-03 14:50:00,54.46,54.56,54.44,54.5,91100.0,35.2008,35.2654,35.1879,35.2266,91100.0
2012-05-03 15:00:00,54.5,54.52,54.4,54.49,124000.0,35.2266,35.2396,35.162,35.2202,124000.0
2012-05-03 15:10:00,54.48,54.77,54.42,54.72,221700.0,35.2137,35.4011,35.1749,35.3688,221700.0
2012-05-03 15:20:00,54.71,54.9,54.69,54.72,355300.0,35.3624,35.4852,35.3494,35.3688,355300.0
2012-05-03 15:30:00,54.72,54.86,54.7,54.72,331300.0,35.3688,35.4593,35.3559,35.3688,331300.0
2012-05-03 15:40:00,54.7,54.76,54.49,54.54,390000.0,35.3559,35.3947,35.2202,35.2525,390000.0
2012-05-03 15:50:00,54.54,54.6,54.5,54.55,662400.0,35.2525,35.2913,35.2266,35.259,662400.0
2012-05-04 09:30:00,54.28,54.3,53.69,54.0,583700.0,35.0844,35.0974,34.7031,34.9035,583700.0
2012-05-04 09:40:00,53.99,54.13,53.79,54.12,414100.0,34.897,34.9875,34.7677,34.981,414100.0
2012-05-04 09:50:00,54.11,54.39,53.98,54.36,302600.0,34.9746,35.1555,34.8905,35.1361,302600.0
2012-05-04 10:00:00,54.34,54.82,54.3,54.8,579500.0,35.1232,35.4335,35.0974,35.4205,579500.0
2012-05-04 10:10:00,54.78,54.87,54.33,54.37,376400.0,35.4076,35.4658,35.1168,35.1426,376400.0
2012-05-04 10:20:00,54.37,54.68,54.32,54.45,264700.0,35.1426,35.343,35.1103,35.1943,264700.0
2012-05-04 10:30:00,54.46,54.65,54.45,54.5,220100.0,35.2008,35.3236,35.1943,35.2266,220100.0
2012-05-04 10:40:00,54.5,54.83,54.49,54.82,255600.0,35.2266,35.4399,35.2202,35.4335,255600.0
2012-05-04 10:50:00,54.83,54.95,54.64,54.93,225700.0,35.4399,35.5175,35.3171,35.5046,225700.0
2012-05-04 11:00:00,54.93,55.05,54.68,54.68,358400.0,35.5046,35.5821,35.343,35.343,358400.0
2012-05-04 11:10:00,54.68,54.74,54.56,54.61,166200.0,35.343,35.3818,35.2654,35.2977,166200.0
2012-05-04 11:20:00,54.6,54.68,54.4,54.43,193000.0,35.2913,35.343,35.162,35.1814,193000.0
2012-05-04 11:30:00,54.41,54.53,54.19,54.3,246400.0,35.1685,35.246,35.0263,35.0974,246400.0
2012-05-04 11:40:00,54.31,54.44,54.27,54.34,143600.0,35.1038,35.1879,35.078,35.1232,143600.0
2012-05-04 11:50:00,54.35,54.44,54.25,54.32,198000.0,35.1297,35.1879,35.065,35.1103,198000.0
2012-05-04 12:00:00,54.32,54.34,54.08,54.2,156700.0,35.1103,35.1232,34.9552,35.0327,156700.0
2012-05-04 12:10:00,54.19,54.28,54.19,54.25,91800.0,35.0263,35.0844,35.0263,35.065,91800.0
2012-05-04 12:20:00,54.26,54.28,54.15,54.27,220300.0,35.0715,35.0844,35.0004,35.078,220300.0
2012-05-04 12:30:00,54.28,54.29,54.0,54.01,189000.0,35.0844,35.0909,34.9035,34.9099,189000.0
2012-05-04 12:40:00,54.02,54.15,54.0,54.12,240300.0,34.9164,35.0004,34.9035,34.981,240300.0
2012-05-04 12:50:00,54.12,54.17,54.07,54.13,118600.0,34.981,35.0133,34.9487,34.9875,118600.0
2012-05-04 13:00:00,54.14,54.23,54.12,54.21,271500.0,34.9939,35.0521,34.981,35.0392,271500.0
2012-05-04 13:10:00,54.21,54.31,54.15,54.3,190100.0,35.0392,35.1038,35.0004,35.0974,190100.0
2012-05-04 13:20:00,54.3,54.38,54.23,54.36,69800.0,35.0974,35.1491,35.0521,35.1361,69800.0
2012-05-04 13:30:00,54.36,54.58,54.35,54.55,143900.0,35.1361,35.2783,35.1297,35.259,143900.0
2012-05-04 13:40:00,54.55,54.55,54.33,54.38,154900.0,35.259,35.259,35.1168,35.1491,154900.0
2012-05-04 13:50:00,54.38,54.43,54.3,54.37,124500.0,35.1491,35.1814,35.0974,35.1426,124500.0
2012-05-04 14:00:00,54.39,54.43,54.28,54.35,97900.0,35.1555,35.1814,35.0844,35.1297,97900.0
2012-05-04 14:10:00,54.34,54.48,54.31,54.41,207200.0,35.1232,35.2137,35.1038,35.1685,207200.0
2012-05-04 14:20:00,54.4,54.49,54.35,54.42,228400.0,35.162,35.2202,35.1297,35.1749,228400.0
2012-05-04 14:30:00,54.42,54.45,54.21,54.29,151000.0,35.1749,35.1943,35.0392,35.0909,151000.0
2012-05-04 14:40:00,54.29,54.36,54.17,54.33,165000.0,35.0909,35.1361,35.0133,35.1168,165000.0
2012-05-04 14:50:00,54.32,54.33,54.13,54.25,167600.0,35.1103,35.1168,34.9875,35.065,167600.0
2012-05-04 15:00:00,54.24,54.42,54.22,54.35,257300.0,35.0586,35.1749,35.0457,35.1297,257300.0
2012-05-04 15:10:00,54.34,54.36,54.23,54.27,174000.0,35.1232,35.1361,35.0521,35.078,174000.0
2012-05-04 15:20:00,54.27,54.34,54.16,54.19,313900.0,35.078,35.1232,35.0069,35.0263,313900.0
2012-05-04 15:30:00,54.19,54.23,54.11,54.11,183800.0,35.0263,35.0521,34.9746,34.9746,183800.0
2012-05-04 15:40:00,54.11,54.2,54.1,54.13,270500.0,34.9746,35.0327,34.9681,34.9875,270500.0
2012-05-04 15:50:00,54.13,54.2,54.1,54.12,383400.0,34.9875,35.0327,34.9681,34.981,383400.0
2012-05-07 09:30:00,53.46,54.24,53.36,54.07,459800.0,34.5544,35.0586,34.4898,34.9487,459800.0
2012-05-07 09:40:00,54.08,54.08,53.65,53.67,495600.0,34.9552,34.9552,34.6772,34.6902,495600.0
2012-05-07 09:50:00,53.67,53.8,53.56,53.78,315500.0,34.6902,34.7742,34.6191,34.7613,315500.0
2012-05-07 10:00:00,53.74,54.0,53.64,53.77,255700.0,34.7354,34.9035,34.6708,34.7548,255700.0
2012-05-07 10:10:00,53.78,53.95,53.63,53.95,156300.0,34.7613,34.8711,34.6643,34.8711,156300.0
2012-05-07 10:20:00,53.93,54.0,53.68,53.68,176200.0,34.8582,34.9035,34.6966,34.6966,176200.0
2012-05-07 10:30:00,53.69,53.8,53.5,53.51,354100.0,34.7031,34.7742,34.5803,34.5867,354100.0
2012-05-07 10:40:00,53.52,53.86,53.46,53.83,232800.0,34.5932,34.813,34.5544,34.7936,232800.0
2012-05-07 10:50:00,53.83,53.92,53.81,53.9,194500.0,34.7936,34.8517,34.7806,34.8388,194500.0
2012-05-07 11:00:00,53.89,53.95,53.69,53.72,277100.0,34.8324,34.8711,34.7031,34.7225,277100.0
2012-05-07 11:10:00,53.71,53.91,53.68,53.89,112700.0,34.716,34.8453,34.6966,34.8324,112700.0
2012-05-07 11:20:00,53.89,53.95,53.87,53.92,113100.0,34.8324,34.8711,34.8194,34.8517,113100.0
2012-05-07 11:30:00,53.9,54.0,53.8,53.82,146100.0,34.8388,34.9035,34.7742,34.7871,146100.0
2012-05-07 11:40:00,53.83,53.84,53.74,53.76,92500.0,34.7936,34.8,34.7354,34.7483,92500.0
2012-05-07 11:50:00,53.76,53.87,53.75,53.84,242500.0,34.7483,34.8194,34.7419,34.8,242500.0
2012-05-07 12:00:00,53.84,53.95,53.78,53.91,92000.0,34.8,34.8711,34.7613,34.8453,92000.0
2012-05-07 12:10:00,53.91,53.92,53.64,53.69,187300.0,34.8453,34.8517,34.6708,34.7031,187300.0
2012-05-07 12:20:00,53.67,53.77,53.6,53.74,119400.0,34.6902,34.7548,34.6449,34.7354,119400.0
2012-05-07 12:30:00,53.74,53.87,53.73,53.73,210000.0,34.7354,34.8194,34.7289,34.7289,210000.0
2012-05-07 12:40:00,53.74,53.81,53.7,53.78,219900.0,34.7354,34.7806,34.7095,34.7613,219900.0
2012-05-07 12:50:00,53.78,53.78,53.62,53.75,151100.0,34.7613,34.7613,34.6578,34.7419,151100.0
2012-05-07 13:00:00,53.75,53.79,53.69,53.7,83200.0,34.7419,34.7677,34.7031,34.7095,83200.0
2012-05-07 13:10:00,53.7,53.79,53.64,53.73,108500.0,34.7095,34.7677,34.6708,34.7289,108500.0
2012-05-07 13:20:00,53.73,53.85,53.64,53.64,122900.0,34.7289,34.8065,34.6708,34.6708,122900.0
2012-05-07 13:30:00,53.64,53.81,53.61,53.78,124800.0,34.6708,34.7806,34.6514,34.7613,124800.0
2012-05-07 13:40:00,53.78,53.8,53.66,53.68,206500.0,34.7613,34.7742,34.6837,34.6966,206500.0
2012-05-07 13:50:00,53.68,53.79,53.66,53.69,134400.0,34.6966,34.7677,34.6837,34.7031,134400.0
2012-05-07 14:00:00,53.68,53.8,53.67,53.68,169000.0,34.6966,34.7742,34.6902,34.6966,169000.0
2012-05-07 14:10:00,53.67,53.72,53.6,53.65,106100.0,34.6902,34.7225,34.6449,34.6772,106100.0
2012-05-07 14:20:00,53.65,53.68,53.57,53.66,156300.0,34.6772,34.6966,34.6255,34.6837,156300.0
2012-05-07 14:30:00,53.67,53.71,53.55,53.55,208500.0,34.6902,34.716,34.6126,34.6126,208500.0
2012-05-07 14:40:00,53.57,53.62,53.55,53.6,130000.0,34.6255,34.6578,34.6126,34.6449,130000.0
2012-05-07 14:50:00,53.6,53.67,53.57,53.59,251200.0,34.6449,34.6902,34.6255,34.6384,251200.0
2012-05-07 15:00:00,53.6,53.6,53.46,53.46,326100.0,34.6449,34.6449,34.5544,34.5544,326100.0
2012-05-07 15:10:00,53.46,53.5,53.4,53.43,156600.0,34.5544,34.5803,34.5156,34.535,156600.0
2012-05-07 15:20:00,53.43,53.54,53.42,53.49,149400.0,34.535,34.6061,34.5286,34.5738,149400.0
2012-05-07 15:30:00,53.48,53.56,53.46,53.5,179000.0,34.5673,34.6191,34.5544,34.5803,179000.0
2012-05-07 15:40:00,53.5,53.53,53.43,53.46,180100.0,34.5803,34.5997,34.535,34.5544,180100.0
2012-05-07 15:50:00,53.45,53.46,53.29,53.4,524900.0,34.548,34.5544,34.4445,34.5156,524900.0
2012-05-08 09:30:00,53.11,53.52,52.7,52.77,694400.0,34.3282,34.5932,34.0632,34.1084,694400.0
2012-05-08 09:40:00,52.75,53.09,52.68,52.85,425100.0,34.0955,34.3153,34.0503,34.1601,425100.0
2012-05-08 09:50:00,52.83,52.86,52.56,52.68,381000.0,34.1472,34.1666,33.9727,34.0503,381000.0
2012-05-08 10:00:00,52.68,52.68,52.28,52.43,407600.0,34.0503,34.0503,33.7917,33.8887,407600.0
2012-05-08 10:10:00,52.41,52.41,52.1,52.36,319400.0,33.8757,33.8757,33.6754,33.8434,319400.0
2012-05-08 10:20:00,52.35,52.37,52.06,52.11,227200.0,33.837,33.8499,33.6495,33.6818,227200.0
2012-05-08 10:30:00,52.11,52.11,51.83,51.93,484700.0,33.6818,33.6818,33.5009,33.5655,484700.0
2012-05-08 10:40:00,51.94,51.94,51.42,51.43,474200.0,33.572,33.572,33.2358,33.2423,474200.0
2012-05-08 10:50:00,51.44,51.53,51.16,51.35,441900.0,33.2488,33.3069,33.0678,33.1906,441900.0
2012-05-08 11:00:00,51.35,51.5,51.25,51.27,317400.0,33.1906,33.2876,33.126,33.1389,317400.0
2012-05-08 11:10:00,51.26,51.44,51.03,51.43,403300.0,33.1324,33.2488,32.9838,33.2423,403300.0
2012-05-08 11:20:00,51.43,51.67,51.33,51.63,304300.0,33.2423,33.3974,33.1777,33.3716,304300.0
2012-05-08 11:30:00,51.62,51.81,51.55,51.81,202000.0,33.3651,33.4879,33.3199,33.4879,202000.0
2012-05-08 11:40:00,51.81,51.82,51.57,51.67,294700.0,33.4879,33.4944,33.3328,33.3974,294700.0
2012-05-08 11:50:00,51.69,51.84,51.64,51.8,708300.0,33.4104,33.5073,33.378,33.4815,708300.0
2012-05-08 12:00:00,51.8,51.83,51.52,51.62,214400.0,33.4815,33.5009,33.3005,33.3651,214400.0
2012-05-08 12:10:00,51.63,51.8,51.61,51.77,177000.0,33.3716,33.4815,33.3587,33.4621,177000.0
2012-05-08 12:20:00,51.77,51.78,51.61,51.72,110800.0,33.4621,33.4685,33.3587,33.4298,110800.0
2012-05-08 12:30:00,51.72,51.77,51.52,51.63,234300.0,33.4298,33.4621,33.3005,33.3716,234300.0
2012-05-08 12:40:00,51.63,51.75,51.53,51.65,271400.0,33.3716,33.4491,33.3069,33.3845,271400.0
2012-05-08 12:50:00,51.65,51.79,51.64,51.7,210300.0,33.3845,33.475,33.378,33.4168,210300.0
2012-05-08 13:00:00,51.7,51.75,51.6,51.7,144400.0,33.4168,33.4491,33.3522,33.4168,144400.0
2012-05-08 13:10:00,51.72,51.83,51.66,51.8,164700.0,33.4298,33.5009,33.391,33.4815,164700.0
2012-05-08 13:20:00,51.81,51.97,51.8,51.97,261500.0,33.4879,33.5913,33.4815,33.5913,261500.0
2012-05-08 13:30:00,51.97,52.1,51.94,52.06,226300.0,33.5913,33.6754,33.572,33.6495,226300.0
2012-05-08 13:40:00,52.06,52.24,52.06,52.22,178400.0,33.6495,33.7659,33.6495,33.7529,178400.0
2012-05-08 13:50:00,52.22,52.25,52.13,52.23,158400.0,33.7529,33.7723,33.6948,33.7594,158400.0
2012-05-08 14:00:00,52.25,52.3,52.16,52.23,224800.0,33.7723,33.8046,33.7141,33.7594,224800.0
2012-05-08 14:10:00,52.22,52.23,52.12,52.19,112100.0,33.7529,33.7594,33.6883,33.7335,112100.0
2012-05-08 14:20:00,52.18,52.28,52.07,52.28,116000.0,33.7271,33.7917,33.656,33.7917,116000.0
2012-05-08 14:30:00,52.28,52.38,52.23,52.36,223700.0,33.7917,33.8563,33.7594,33.8434,223700.0
2012-05-08 14:40:00,52.36,52.43,52.25,52.35,464600.0,33.8434,33.8887,33.7723,33.837,464600.0
2012-05-08 14:50:00,52.34,52.57,52.34,52.51,307800.0,33.8305,33.9792,33.8305,33.9404,307800.0
2012-05-08 15:00:00,52.51,52.58,52.37,52.39,470500.0,33.9404,33.9856,33.8499,33.8628,470500.0
2012-05-08 15:10:00,52.43,52.67,52.43,52.67,260400.0,33.8887,34.0438,33.8887,34.0438,260400.0
2012-05-08 15:20:00,52.67,52.68,52.45,52.63,353500.0,34.0438,34.0503,33.9016,34.0179,353500.0
2012-05-08 15:30:00,52.62,52.69,52.43,52.54,299000.0,34.0115,34.0567,33.8887,33.9598,299000.0
2012-05-08 15:40:00,52.54,52.62,52.33,52.37,398600.0,33.9598,34.0115,33.824,33.8499,398600.0
2012-05-08 15:50:00,52.37,52.45,52.37,52.41,717000.0,33.8499,33.9016,33.8499,33.8757,717000.0
2012-05-09 09:30:00,51.51,51.78,51.25,51.26,404600.0,33.294,33.4685,33.126,33.1324,404600.0
2012-05-09 09:40:00,51.26,51.32,51.12,51.14,541900.0,33.1324,33.1712,33.0419,33.0549,541900.0
2012-05-09 09:50:00,51.13,51.28,50.93,51.22,477300.0,33.0484,33.1454,32.9191,33.1066,477300.0
2012-05-09 10:00:00,51.22,51.46,51.02,51.19,354500.0,33.1066,33.2617,32.9773,33.0872,354500.0
2012-05-09 10:10:00,51.2,51.25,51.04,51.17,282600.0,33.0936,33.126,32.9902,33.0743,282600.0
2012-05-09 10:20:00,51.16,51.22,50.64,50.72,637900.0,33.0678,33.1066,32.7317,32.7834,637900.0
2012-05-09 10:30:00,50.73,51.0,50.68,50.98,284300.0,32.7899,32.9644,32.7575,32.9514,284300.0
2012-05-09 10:40:00,50.98,51.23,50.94,51.16,441700.0,32.9514,33.113,32.9256,33.0678,441700.0
2012-05-09 10:50:00,51.17,51.44,51.06,51.3,237200.0,33.0743,33.2488,33.0032,33.1583,237200.0
2012-05-09 11:00:00,51.32,51.5,51.27,51.43,245600.0,33.1712,33.2876,33.1389,33.2423,245600.0
2012-05-09 11:10:00,51.42,51.84,51.42,51.76,568500.0,33.2358,33.5073,33.2358,33.4556,568500.0
2012-05-09 11:20:00,51.76,51.89,51.58,51.63,275700.0,33.4556,33.5396,33.3393,33.3716,275700.0
2012-05-09 11:30:00,51.63,51.79,51.52,51.79,235500.0,33.3716,33.475,33.3005,33.475,235500.0
2012-05-09 11:40:00,51.79,51.81,51.62,51.72,157400.0,33.475,33.4879,33.3651,33.4298,157400.0
2012-05-09 11:50:00,51.73,51.79,51.61,51.63,285700.0,33.4362,33.475,33.3587,33.3716,285700.0
2012-05-09 12:00:00,51.63,51.74,51.56,51.65,220900.0,33.3716,33.4427,33.3263,33.3845,220900.0
2012-05-09 12:10:00,51.65,51.8,51.61,51.75,151500.0,33.3845,33.4815,33.3587,33.4491,151500.0
2012-05-09 12:20:00,51.74,51.86,51.69,51.73,231900.0,33.4427,33.5202,33.4104,33.4362,231900.0
2012-05-09 12:30:00,51.71,51.71,51.41,51.53,138800.0,33.4233,33.4233,33.2294,33.3069,138800.0
2012-05-09 12:40:00,51.53,51.53,51.35,51.49,172200.0,33.3069,33.3069,33.1906,33.2811,172200.0
2012-05-09 12:50:00,51.49,51.62,51.46,51.59,149000.0,33.2811,33.3651,33.2617,33.3457,149000.0
2012-05-09 13:00:00,51.59,51.79,51.52,51.68,192500.0,33.3457,33.475,33.3005,33.4039,192500.0
2012-05-09 13:10:00,51.68,51.71,51.47,51.47,130500.0,33.4039,33.4233,33.2682,33.2682,130500.0
2012-05-09 13:20:00,51.47,51.91,51.47,51.73,420900.0,33.2682,33.5526,33.2682,33.4362,420900.0
2012-05-09 13:30:00,51.75,52.08,51.74,51.86,339200.0,33.4491,33.6624,33.4427,33.5202,339200.0
2012-05-09 13:40:00,51.86,52.16,51.82,51.95,509400.0,33.5202,33.7141,33.4944,33.5784,509400.0
2012-05-09 13:50:00,51.97,52.03,51.76,51.79,186500.0,33.5913,33.6301,33.4556,33.475,186500.0
2012-05-09 14:00:00,51.79,51.84,51.73,51.77,433200.0,33.475,33.5073,33.4362,33.4621,433200.0
2012-05-09 14:10:00,51.78,51.88,51.75,51.76,352500.0,33.4685,33.5332,33.4491,33.4556,352500.0
2012-05-09 14:20:00,51.76,52.05,51.73,52.03,137800.0,33.4556,33.643,33.4362,33.6301,137800.0
2012-05-09 14:30:00,52.02,52.02,51.72,51.73,144500.0,33.6237,33.6237,33.4298,33.4362,144500.0
2012-05-09 14:40:00,51.73,51.8,51.53,51.53,161700.0,33.4362,33.4815,33.3069,33.3069,161700.0
2012-05-09 14:50:00,51.53,51.71,51.48,51.51,247900.0,33.3069,33.4233,33.2746,33.294,247900.0
2012-05-09 15:00:00,51.48,51.55,51.45,51.51,216500.0,33.2746,33.3199,33.2552,33.294,216500.0
2012-05-09 15:10:00,51.51,51.57,51.41,51.54,321300.0,33.294,33.3328,33.2294,33.3134,321300.0
2012-05-09 15:20:00,51.53,51.61,51.38,51.46,255300.0,33.3069,33.3587,33.21,33.2617,255300.0
2012-05-09 15:30:00,51.46,51.59,51.4,51.54,287300.0,33.2617,33.3457,33.2229,33.3134,287300.0
2012-05-09 15:40:00,51.54,51.69,51.47,51.69,254500.0,33.3134,33.4104,33.2682,33.4104,254500.0
2012-05-09 15:50:00,51.68,51.68,51.42,51.44,480700.0,33.4039,33.4039,33.2358,33.2488,480700.0
2012-05-10 09:30:00,52.34,52.55,51.97,52.2,464000.0,33.8305,33.9662,33.5913,33.74,464000.0
2012-05-10 09:40:00,52.21,52.32,51.8,52.28,571500.0,33.7465,33.8176,33.4815,33.7917,571500.0
2012-05-10 09:50:00,52.29,52.43,52.24,52.38,329600.0,33.7982,33.8887,33.7659,33.8563,329600.0
2012-05-10 10:00:00,52.38,52.39,52.0,52.21,263800.0,33.8563,33.8628,33.6107,33.7465,263800.0
2012-05-10 10:10:00,52.22,52.24,51.89,51.94,293600.0,33.7529,33.7659,33.5396,33.572,293600.0
2012-05-10 10:20:00,51.92,51.97,51.68,51.8,249900.0,33.559,33.5913,33.4039,33.4815,249900.0
2012-05-10 10:30:00,51.8,51.81,51.61,51.72,211500.0,33.4815,33.4879,33.3587,33.4298,211500.0
2012-05-10 10:40:00,51.74,51.95,51.74,51.86,188600.0,33.4427,33.5784,33.4427,33.5202,188600.0
2012-05-10 10:50:00,51.84,51.84,51.5,51.56,250800.0,33.5073,33.5073,33.2876,33.3263,250800.0
2012-05-10 11:00:00,51.54,51.72,51.5,51.63,303600.0,33.3134,33.4298,33.2876,33.3716,303600.0
2012-05-10 11:10:00,51.63,51.7,51.45,51.56,307600.0,33.3716,33.4168,33.2552,33.3263,307600.0
2012-05-10 11:20:00,51.56,51.76,51.45,51.62,301100.0,33.3263,33.4556,33.2552,33.3651,301100.0
2012-05-10 11:30:00,51.62,51.87,51.55,51.8,418000.0,33.3651,33.5267,33.3199,33.4815,418000.0
2012-05-10 11:40:00,51.82,51.86,51.68,51.72,152000.0,33.4944,33.5202,33.4039,33.4298,152000.0
2012-05-10 11:50:00,51.72,51.8,51.69,51.77,107000.0,33.4298,33.4815,33.4104,33.4621,107000.0
2012-05-10 12:00:00,51.77,51.78,51.59,51.73,73000.0,33.4621,33.4685,33.3457,33.4362,73000.0
2012-05-10 12:10:00,51.72,51.87,51.67,51.83,289300.0,33.4298,33.5267,33.3974,33.5009,289300.0
2012-05-10 12:20:00,51.82,51.83,51.67,51.8,431800.0,33.4944,33.5009,33.3974,33.4815,431800.0
2012-05-10 12:30:00,51.8,51.9,51.76,51.87,241500.0,33.4815,33.5461,33.4556,33.5267,241500.0
2012-05-10 12:40:00,51.87,51.98,51.81,51.92,240700.0,33.5267,33.5978,33.4879,33.559,240700.0
2012-05-10 12:50:00,51.93,52.01,51.91,51.97,101700.0,33.5655,33.6172,33.5526,33.5913,101700.0
2012-05-10 13:00:00,51.97,52.11,51.89,51.99,204100.0,33.5913,33.6818,33.5396,33.6043,204100.0
2012-05-10 13:10:00,52.03,52.14,51.96,52.09,290300.0,33.6301,33.7012,33.5849,33.6689,290300.0
2012-05-10 13:20:00,52.09,52.15,52.04,52.12,124000.0,33.6689,33.7077,33.6366,33.6883,124000.0
2012-05-10 13:30:00,52.13,52.2,52.07,52.14,220300.0,33.6948,33.74,33.656,33.7012,220300.0
2012-05-10 13:40:00,52.15,52.34,52.09,52.32,572400.0,33.7077,33.8305,33.6689,33.8176,572400.0
2012-05-10 13:50:00,52.33,52.37,52.12,52.18,163200.0,33.824,33.8499,33.6883,33.7271,163200.0
2012-05-10 14:00:00,52.15,52.25,52.1,52.17,253800.0,33.7077,33.7723,33.6754,33.7206,253800.0
2012-05-10 14:10:00,52.18,52.27,52.15,52.19,75000.0,33.7271,33.7852,33.7077,33.7335,75000.0
2012-05-10 14:20:00,52.2,52.21,52.05,52.08,149300.0,33.74,33.7465,33.643,33.6624,149300.0
2012-05-10 14:30:00,52.08,52.09,51.97,52.02,100200.0,33.6624,33.6689,33.5913,33.6237,100200.0
2012-05-10 14:40:00,52.02,52.11,51.94,52.0,255400.0,33.6237,33.6818,33.572,33.6107,255400.0
2012-05-10 14:50:00,51.98,52.07,51.9,52.02,103500.0,33.5978,33.656,33.5461,33.6237,103500.0
2012-05-10 15:00:00,52.03,52.08,51.82,51.83,235000.0,33.6301,33.6624,33.4944,33.5009,235000.0
2012-05-10 15:10:00,51.84,51.98,51.84,51.93,108000.0,33.5073,33.5978,33.5073,33.5655,108000.0
2012-05-10 15:20:00,51.95,51.97,51.82,51.89,291400.0,33.5784,33.5913,33.4944,33.5396,291400.0
2012-05-10 15:30:00,51.91,51.91,51.76,51.81,145000.0,33.5526,33.5526,33.4556,33.4879,145000.0
2012-05-10 15:40:00,51.81,51.9,51.75,51.85,225700.0,33.4879,33.5461,33.4491,33.5138,225700.0
2012-05-10 15:50:00,51.83,51.83,51.63,51.73,511700.0,33.5009,33.5009,33.3716,33.4362,511700.0
2012-05-11 09:30:00,51.19,51.6,51.01,51.56,389400.0,33.0872,33.3522,32.9708,33.3263,389400.0
2012-05-11 09:40:00,51.55,52.09,51.55,51.82,511000.0,33.3199,33.6689,33.3199,33.4944,511000.0
2012-05-11 09:50:00,51.83,52.13,51.69,51.75,286900.0,33.5009,33.6948,33.4104,33.4491,286900.0
2012-05-11 10:00:00,51.76,51.91,51.48,51.75,379000.0,33.4556,33.5526,33.2746,33.4491,379000.0
2012-05-11 10:10:00,51.72,51.99,51.71,51.92,308400.0,33.4298,33.6043,33.4233,33.559,308400.0
2012-05-11 10:20:00,51.93,52.03,51.88,51.9,240400.0,33.5655,33.6301,33.5332,33.5461,240400.0
2012-05-11 10:30:00,51.9,52.1,51.85,51.91,447000.0,33.5461,33.6754,33.5138,33.5526,447000.0
2012-05-11 10:40:00,51.93,52.07,51.92,52.03,176100.0,33.5655,33.656,33.559,33.6301,176100.0
2012-05-11 10:50:00,52.05,52.07,51.91,51.97,131300.0,33.643,33.656,33.5526,33.5913,131300.0
2012-05-11 11:00:00,51.97,52.05,51.8,52.03,177900.0,33.5913,33.643,33.4815,33.6301,177900.0
2012-05-11 11:10:00,52.04,52.38,51.98,52.37,427600.0,33.6366,33.8563,33.5978,33.8499,427600.0
2012-05-11 11:20:00,52.36,52.51,52.25,52.44,319500.0,33.8434,33.9404,33.7723,33.8951,319500.0
2012-05-11 11:30:00,52.44,52.55,52.36,52.41,246300.0,33.8951,33.9662,33.8434,33.8757,246300.0
2012-05-11 11:40:00,52.41,52.57,52.35,52.57,149400.0,33.8757,33.9792,33.837,33.9792,149400.0
2012-05-11 11:50:00,52.58,52.59,52.47,52.54,141500.0,33.9856,33.9921,33.9145,33.9598,141500.0
2012-05-11 12:00:00,52.56,52.58,52.42,52.45,164500.0,33.9727,33.9856,33.8822,33.9016,164500.0
2012-05-11 12:10:00,52.45,52.46,52.16,52.21,157700.0,33.9016,33.9081,33.7141,33.7465,157700.0
2012-05-11 12:20:00,52.21,52.42,52.21,52.34,178600.0,33.7465,33.8822,33.7465,33.8305,178600.0
2012-05-11 12:30:00,52.34,52.39,52.26,52.37,112700.0,33.8305,33.8628,33.7788,33.8499,112700.0
2012-05-11 12:40:00,52.34,52.36,52.26,52.33,86100.0,33.8305,33.8434,33.7788,33.824,86100.0
2012-05-11 12:50:00,52.33,52.35,52.18,52.24,209000.0,33.824,33.837,33.7271,33.7659,209000.0
2012-05-11 13:00:00,52.24,52.32,52.15,52.16,225600.0,33.7659,33.8176,33.7077,33.7141,225600.0
2012-05-11 13:10:00,52.15,52.18,52.01,52.1,161200.0,33.7077,33.7271,33.6172,33.6754,161200.0
2012-05-11 13:20:00,52.1,52.15,52.04,52.06,167600.0,33.6754,33.7077,33.6366,33.6495,167600.0
2012-05-11 13:30:00,52.05,52.18,52.0,52.07,139100.0,33.643,33.7271,33.6107,33.656,139100.0
2012-05-11 13:40:00,52.08,52.15,52.02,52.08,126000.0,33.6624,33.7077,33.6237,33.6624,126000.0
2012-05-11 13:50:00,52.09,52.24,52.09,52.16,104400.0,33.6689,33.7659,33.6689,33.7141,104400.0
2012-05-11 14:00:00,52.18,52.23,51.92,52.05,139700.0,33.7271,33.7594,33.559,33.643,139700.0
2012-05-11 14:10:00,52.05,52.14,51.99,52.05,205900.0,33.643,33.7012,33.6043,33.643,205900.0
2012-05-11 14:20:00,52.04,52.05,51.91,51.99,97800.0,33.6366,33.643,33.5526,33.6043,97800.0
2012-05-11 14:30:00,51.98,52.01,51.81,51.83,122300.0,33.5978,33.6172,33.4879,33.5009,122300.0
2012-05-11 14:40:00,51.84,51.99,51.81,51.91,117100.0,33.5073,33.6043,33.4879,33.5526,117100.0
2012-05-11 14:50:00,51.91,51.95,51.85,51.94,149100.0,33.5526,33.5784,33.5138,33.572,149100.0
2012-05-11 15:00:00,51.94,52.0,51.84,51.85,103500.0,33.572,33.6107,33.5073,33.5138,103500.0
2012-05-11 15:10:00,51.84,51.87,51.79,51.86,126600.0,33.5073,33.5267,33.475,33.5202,126600.0
2012-05-11 15:20:00,51.86,51.96,51.79,51.89,130900.0,33.5202,33.5849,33.475,33.5396,130900.0
2012-05-11 15:30:00,51.89,51.91,51.83,51.86,121900.0,33.5396,33.5526,33.5009,33.5202,121900.0
2012-05-11 15:40:00,51.86,51.86,51.65,51.73,235400.0,33.5202,33.5202,33.3845,33.4362,235400.0
2012-05-11 15:50:00,51.73,51.75,51.62,51.68,350700.0,33.4362,33.4491,33.3651,33.4039,350700.0
2012-05-14 09:30:00,50.9,50.99,50.49,50.53,643000.0,32.8997,32.9579,32.6347,32.6606,643000.0
2012-05-14 09:40:00,50.51,50.65,50.25,50.3,330500.0,32.6477,32.7381,32.4796,32.5119,330500.0
2012-05-14 09:50:00,50.31,50.49,50.09,50.18,446600.0,32.5184,32.6347,32.3762,32.4344,446600.0
2012-05-14 10:00:00,50.16,50.23,50.0,50.11,649900.0,32.4214,32.4667,32.318,32.3891,649900.0
2012-05-14 10:10:00,50.11,50.22,49.86,50.18,607200.0,32.3891,32.4602,32.2275,32.4344,607200.0
2012-05-14 10:20:00,50.18,50.34,50.1,50.18,258000.0,32.4344,32.5378,32.3826,32.4344,258000.0
2012-05-14 10:30:00,50.17,50.33,50.11,50.24,323500.0,32.4279,32.5313,32.3891,32.4731,323500.0
2012-05-14 10:40:00,50.24,50.26,50.11,50.13,192700.0,32.4731,32.4861,32.3891,32.402,192700.0
2012-05-14 10:50:00,50.13,50.26,49.94,49.96,261300.0,32.402,32.4861,32.2792,32.2922,261300.0
2012-05-14 11:00:00,49.96,50.11,49.93,50.01,212500.0,32.2922,32.3891,32.2728,32.3245,212500.0
2012-05-14 11:10:00,50.0,50.12,49.98,49.98,262600.0,32.318,32.3956,32.3051,32.3051,262600.0
2012-05-14 11:20:00,49.98,50.0,49.86,49.89,391300.0,32.3051,32.318,32.2275,32.2469,391300.0
2012-05-14 11:30:00,49.89,49.94,49.57,49.7,739800.0,32.2469,32.2792,32.0401,32.1241,739800.0
2012-05-14 11:40:00,49.7,49.9,49.67,49.85,372800.0,32.1241,32.2534,32.1047,32.2211,372800.0
2012-05-14 11:50:00,49.84,49.94,49.82,49.91,352800.0,32.2146,32.2792,32.2017,32.2598,352800.0
2012-05-14 12:00:00,49.92,49.93,49.81,49.81,146700.0,32.2663,32.2728,32.1952,32.1952,146700.0
2012-05-14 12:10:00,49.82,49.86,49.8,49.85,154000.0,32.2017,32.2275,32.1887,32.2211,154000.0
2012-05-14 12:20:00,49.84,49.87,49.75,49.84,182600.0,32.2146,32.234,32.1564,32.2146,182600.0
2012-05-14 12:30:00,49.83,49.87,49.81,49.81,138700.0,32.2081,32.234,32.1952,32.1952,138700.0
2012-05-14 12:40:00,49.82,49.83,49.68,49.79,209400.0,32.2017,32.2081,32.1112,32.1823,209400.0
2012-05-14 12:50:00,49.81,49.92,49.8,49.83,147100.0,32.1952,32.2663,32.1887,32.2081,147100.0
2012-05-14 13:00:00,49.85,50.08,49.83,50.06,150300.0,32.2211,32.3697,32.2081,32.3568,150300.0
2012-05-14 13:10:00,50.05,50.07,49.8,49.82,141900.0,32.3503,32.3633,32.1887,32.2017,141900.0
2012-05-14 13:20:00,49.81,49.95,49.8,49.81,134100.0,32.1952,32.2857,32.1887,32.1952,134100.0
2012-05-14 13:30:00,49.81,49.97,49.8,49.94,336600.0,32.1952,32.2986,32.1887,32.2792,336600.0
2012-05-14 13:40:00,49.93,50.0,49.85,49.87,110300.0,32.2728,32.318,32.2211,32.234,110300.0
2012-05-14 13:50:00,49.87,50.05,49.87,49.89,206800.0,32.234,32.3503,32.234,32.2469,206800.0
2012-05-14 14:00:00,49.89,50.25,49.89,50.25,334300.0,32.2469,32.4796,32.2469,32.4796,334300.0
2012-05-14 14:10:00,50.25,50.3,50.09,50.09,224600.0,32.4796,32.5119,32.3762,32.3762,224600.0
2012-05-14 14:20:00,50.09,50.16,49.98,50.0,274500.0,32.3762,32.4214,32.3051,32.318,274500.0
2012-05-14 14:30:00,50.01,50.1,49.77,49.85,239800.0,32.3245,32.3826,32.1693,32.2211,239800.0
2012-05-14 14:40:00,49.85,49.87,49.68,49.72,183700.0,32.2211,32.234,32.1112,32.137,183700.0
2012-05-14 14:50:00,49.71,49.77,49.6,49.66,266300.0,32.1306,32.1693,32.0595,32.0982,266300.0
2012-05-14 15:00:00,49.67,49.67,49.35,49.38,570700.0,32.1047,32.1047,31.8979,31.9173,570700.0
2012-05-14 15:10:00,49.37,49.46,49.28,49.28,414300.0,31.9108,31.969,31.8526,31.8526,414300.0
2012-05-14 15:20:00,49.29,49.42,49.27,49.38,371100.0,31.8591,31.9431,31.8462,31.9173,371100.0
2012-05-14 15:30:00,49.38,49.5,49.23,49.23,450900.0,31.9173,31.9948,31.8203,31.8203,450900.0
2012-05-14 15:40:00,49.23,49.3,49.09,49.23,660500.0,31.8203,31.8656,31.7298,31.8203,660500.0
2012-05-14 15:50:00,49.22,49.34,49.22,49.31,875300.0,31.8139,31.8914,31.8139,31.872,875300.0
2012-05-15 09:30:00,49.6,50.17,49.56,49.97,776100.0,32.0595,32.4279,32.0336,32.2986,776100.0
2012-05-15 09:40:00,49.97,50.09,49.54,49.76,459900.0,32.2986,32.3762,32.0207,32.1629,459900.0
2012-05-15 09:50:00,49.76,50.09,49.75,49.94,400800.0,32.1629,32.3762,32.1564,32.2792,400800.0
2012-05-15 10:00:00,49.95,50.07,49.75,49.93,665500.0,32.2857,32.3633,32.1564,32.2728,665500.0
2012-05-15 10:10:00,49.93,50.03,49.86,50.02,240200.0,32.2728,32.3374,32.2275,32.3309,240200.0
2012-05-15 10:20:00,50.02,50.29,50.02,50.29,551900.0,32.3309,32.5055,32.3309,32.5055,551900.0
2012-05-15 10:30:00,50.28,50.3,49.97,50.21,421700.0,32.499,32.5119,32.2986,32.4537,421700.0
2012-05-15 10:40:00,50.21,50.26,50.07,50.23,255400.0,32.4537,32.4861,32.3633,32.4667,255400.0
2012-05-15 10:50:00,50.25,50.27,50.13,50.19,262200.0,32.4796,32.4925,32.402,32.4408,262200.0
2012-05-15 11:00:00,50.19,50.22,50.03,50.05,288400.0,32.4408,32.4602,32.3374,32.3503,288400.0
2012-05-15 11:10:00,50.05,50.06,49.89,49.97,236600.0,32.3503,32.3568,32.2469,32.2986,236600.0
2012-05-15 11:20:00,49.97,50.05,49.86,49.91,163700.0,32.2986,32.3503,32.2275,32.2598,163700.0
2012-05-15 11:30:00,49.92,50.14,49.83,50.14,217700.0,32.2663,32.4085,32.2081,32.4085,217700.0
2012-05-15 11:40:00,50.12,50.22,49.95,50.16,183300.0,32.3956,32.4602,32.2857,32.4214,183300.0
2012-05-15 11:50:00,50.16,50.21,50.04,50.19,155000.0,32.4214,32.4537,32.3439,32.4408,155000.0
2012-05-15 12:00:00,50.19,50.3,50.06,50.28,181500.0,32.4408,32.5119,32.3568,32.499,181500.0
2012-05-15 12:10:00,50.27,50.28,50.16,50.23,125400.0,32.4925,32.499,32.4214,32.4667,125400.0
2012-05-15 12:20:00,50.22,50.3,50.07,50.24,191400.0,32.4602,32.5119,32.3633,32.4731,191400.0
2012-05-15 12:30:00,50.25,50.25,50.11,50.2,156600.0,32.4796,32.4796,32.3891,32.4473,156600.0
2012-05-15 12:40:00,50.2,50.22,50.12,50.12,106300.0,32.4473,32.4602,32.3956,32.3956,106300.0
2012-05-15 12:50:00,50.14,50.14,50.0,50.08,154400.0,32.4085,32.4085,32.318,32.3697,154400.0
2012-05-15 13:00:00,50.08,50.19,50.08,50.14,100200.0,32.3697,32.4408,32.3697,32.4085,100200.0
2012-05-15 13:10:00,50.12,50.19,50.07,50.14,123500.0,32.3956,32.4408,32.3633,32.4085,123500.0
2012-05-15 13:20:00,50.15,50.21,50.1,50.12,97600.0,32.415,32.4537,32.3826,32.3956,97600.0
2012-05-15 13:30:00,50.11,50.13,50.0,50.04,125800.0,32.3891,32.402,32.318,32.3439,125800.0
2012-05-15 13:40:00,50.04,50.1,49.84,49.88,159100.0,32.3439,32.3826,32.2146,32.2404,159100.0
2012-05-15 13:50:00,49.86,49.87,49.75,49.8,306300.0,32.2275,32.234,32.1564,32.1887,306300.0
2012-05-15 14:00:00,49.8,49.93,49.8,49.84,233800.0,32.1887,32.2728,32.1887,32.2146,233800.0
2012-05-15 14:10:00,49.85,49.93,49.8,49.89,486900.0,32.2211,32.2728,32.1887,32.2469,486900.0
2012-05-15 14:20:00,49.9,50.0,49.84,49.84,103900.0,32.2534,32.318,32.2146,32.2146,103900.0
2012-05-15 14:30:00,49.83,49.85,49.7,49.72,109900.0,32.2081,32.2211,32.1241,32.137,109900.0
2012-05-15 14:40:00,49.71,49.72,49.63,49.63,68700.0,32.1306,32.137,32.0789,32.0789,68700.0
2012-05-15 14:50:00,49.63,49.64,49.42,49.44,291900.0,32.0789,32.0853,31.9431,31.956,291900.0
2012-05-15 15:00:00,49.44,49.49,49.16,49.2,291900.0,31.956,31.9884,31.7751,31.8009,291900.0
2012-05-15 15:10:00,49.2,49.25,48.85,49.05,521900.0,31.8009,31.8332,31.5747,31.704,521900.0
2012-05-15 15:20:00,49.05,49.09,48.75,48.75,347700.0,31.704,31.7298,31.5101,31.5101,347700.0
2012-05-15 15:30:00,48.75,48.92,48.66,48.72,486100.0,31.5101,31.6199,31.4519,31.4907,486100.0
2012-05-15 15:40:00,48.72,48.86,48.66,48.7,401100.0,31.4907,31.5812,31.4519,31.4777,401100.0
2012-05-15 15:50:00,48.7,48.82,48.6,48.8,557700.0,31.4777,31.5553,31.4131,31.5424,557700.0
2012-05-16 09:30:00,49.1,49.56,48.86,49.39,560200.0,31.7363,32.0336,31.5812,31.9237,560200.0
2012-05-16 09:40:00,49.38,49.39,48.82,49.09,651100.0,31.9173,31.9237,31.5553,31.7298,651100.0
2012-05-16 09:50:00,49.07,49.25,48.96,49.09,326200.0,31.7169,31.8332,31.6458,31.7298,326200.0
2012-05-16 10:00:00,49.09,49.35,49.02,49.23,467400.0,31.7298,31.8979,31.6846,31.8203,467400.0
2012-05-16 10:10:00,49.22,49.44,49.01,49.42,280000.0,31.8139,31.956,31.6781,31.9431,280000.0
2012-05-16 10:20:00,49.43,49.44,49.26,49.32,228200.0,31.9496,31.956,31.8397,31.8785,228200.0
2012-05-16 10:30:00,49.32,49.54,49.28,49.42,238600.0,31.8785,32.0207,31.8526,31.9431,238600.0
2012-05-16 10:40:00,49.43,49.73,49.33,49.66,334800.0,31.9496,32.1435,31.885,32.0982,334800.0
2012-05-16 10:50:00,49.66,49.71,49.32,49.38,227000.0,32.0982,32.1306,31.8785,31.9173,227000.0
2012-05-16 11:00:00,49.39,49.65,49.11,49.33,285500.0,31.9237,32.0918,31.7428,31.885,285500.0
2012-05-16 11:10:00,49.32,49.37,49.18,49.31,139500.0,31.8785,31.9108,31.788,31.872,139500.0
2012-05-16 11:20:00,49.32,49.32,49.02,49.03,227200.0,31.8785,31.8785,31.6846,31.691,227200.0
2012-05-16 11:30:00,49.03,49.21,49.03,49.09,181700.0,31.691,31.8074,31.691,31.7298,181700.0
2012-05-16 11:40:00,49.08,49.08,48.86,48.95,219600.0,31.7234,31.7234,31.5812,31.6393,219600.0
2012-05-16 11:50:00,48.97,49.21,48.95,49.19,207300.0,31.6523,31.8074,31.6393,31.7945,207300.0
2012-05-16 12:00:00,49.19,49.2,48.9,49.09,110400.0,31.7945,31.8009,31.607,31.7298,110400.0
2012-05-16 12:10:00,49.09,49.2,49.07,49.19,82200.0,31.7298,31.8009,31.7169,31.7945,82200.0
2012-05-16 12:20:00,49.19,49.2,49.02,49.15,92800.0,31.7945,31.8009,31.6846,31.7686,92800.0
2012-05-16 12:30:00,49.14,49.2,49.03,49.07,117300.0,31.7621,31.8009,31.691,31.7169,117300.0
2012-05-16 12:40:00,49.07,49.12,48.9,49.01,172500.0,31.7169,31.7492,31.607,31.6781,172500.0
2012-05-16 12:50:00,49.01,49.04,48.76,48.76,184700.0,31.6781,31.6975,31.5165,31.5165,184700.0
2012-05-16 13:00:00,48.76,48.83,48.69,48.8,151100.0,31.5165,31.5618,31.4713,31.5424,151100.0
2012-05-16 13:10:00,48.79,49.09,48.76,49.02,164900.0,31.5359,31.7298,31.5165,31.6846,164900.0
2012-05-16 13:20:00,49.02,49.03,48.89,48.94,97300.0,31.6846,31.691,31.6006,31.6329,97300.0
2012-05-16 13:30:00,48.93,49.02,48.74,48.83,254600.0,31.6264,31.6846,31.5036,31.5618,254600.0
2012-05-16 13:40:00,48.83,48.96,48.73,48.84,353100.0,31.5618,31.6458,31.4971,31.5682,353100.0
2012-05-16 13:50:00,48.86,49.0,48.78,48.97,204300.0,31.5812,31.6717,31.5295,31.6523,204300.0
2012-05-16 14:00:00,48.98,49.08,48.78,48.84,237600.0,31.6587,31.7234,31.5295,31.5682,237600.0
2012-05-16 14:10:00,48.84,48.88,48.73,48.83,112700.0,31.5682,31.5941,31.4971,31.5618,112700.0
2012-05-16 14:20:00,48.84,48.88,48.73,48.8,138500.0,31.5682,31.5941,31.4971,31.5424,138500.0
2012-05-16 14:30:00,48.78,48.88,48.73,48.8,143800.0,31.5295,31.5941,31.4971,31.5424,143800.0
2012-05-16 14:40:00,48.78,48.95,48.73,48.9,136300.0,31.5295,31.6393,31.4971,31.607,136300.0
2012-05-16 14:50:00,48.9,49.0,48.83,48.96,138800.0,31.607,31.6717,31.5618,31.6458,138800.0
2012-05-16 15:00:00,48.97,49.0,48.86,48.86,187700.0,31.6523,31.6717,31.5812,31.5812,187700.0
2012-05-16 15:10:00,48.85,48.85,48.76,48.8,109900.0,31.5747,31.5747,31.5165,31.5424,109900.0
2012-05-16 15:20:00,48.79,48.91,48.76,48.8,157700.0,31.5359,31.6135,31.5165,31.5424,157700.0
2012-05-16 15:30:00,48.8,48.88,48.73,48.73,265700.0,31.5424,31.5941,31.4971,31.4971,265700.0
2012-05-16 15:40:00,48.74,48.75,48.6,48.6,273800.0,31.5036,31.5101,31.4131,31.4131,273800.0
2012-05-16 15:50:00,48.6,48.69,48.47,48.47,671800.0,31.4131,31.4713,31.3291,31.3291,671800.0
2012-05-17 09:30:00,48.79,49.23,48.56,48.56,422300.0,31.5359,31.8203,31.3873,31.3873,422300.0
2012-05-17 09:40:00,48.56,48.78,48.53,48.55,229800.0,31.3873,31.5295,31.3679,31.3808,229800.0
2012-05-17 09:50:00,48.55,48.68,48.27,48.32,290100.0,31.3808,31.4648,31.1998,31.2321,290100.0
2012-05-17 10:00:00,48.32,48.58,48.2,48.55,331900.0,31.2321,31.4002,31.1546,31.3808,331900.0
2012-05-17 10:10:00,48.55,48.8,48.47,48.7,391200.0,31.3808,31.5424,31.3291,31.4777,391200.0
2012-05-17 10:20:00,48.7,48.8,48.66,48.79,201800.0,31.4777,31.5424,31.4519,31.5359,201800.0
2012-05-17 10:30:00,48.77,48.79,48.4,48.65,326500.0,31.523,31.5359,31.2838,31.4454,326500.0
2012-05-17 10:40:00,48.63,48.74,48.36,48.45,245200.0,31.4325,31.5036,31.258,31.3162,245200.0
2012-05-17 10:50:00,48.45,48.7,48.37,48.68,293500.0,31.3162,31.4777,31.2644,31.4648,293500.0
2012-05-17 11:00:00,48.66,48.87,48.51,48.84,346500.0,31.4519,31.5876,31.3549,31.5682,346500.0
2012-05-17 11:10:00,48.83,48.84,48.6,48.73,222900.0,31.5618,31.5682,31.4131,31.4971,222900.0
2012-05-17 11:20:00,48.73,48.73,48.44,48.58,278500.0,31.4971,31.4971,31.3097,31.4002,278500.0
2012-05-17 11:30:00,48.58,48.6,48.14,48.17,267400.0,31.4002,31.4131,31.1158,31.1352,267400.0
2012-05-17 11:40:00,48.16,48.27,48.11,48.16,147300.0,31.1287,31.1998,31.0964,31.1287,147300.0
2012-05-17 11:50:00,48.16,48.18,47.96,48.06,419000.0,31.1287,31.1416,30.9994,31.0641,419000.0
2012-05-17 12:00:00,48.05,48.05,47.56,47.61,301100.0,31.0576,31.0576,30.7409,30.7732,301100.0
2012-05-17 12:10:00,47.6,47.65,47.54,47.63,277400.0,30.7667,30.7991,30.728,30.7861,277400.0
2012-05-17 12:20:00,47.64,47.83,47.59,47.64,218100.0,30.7926,30.9154,30.7603,30.7926,218100.0
2012-05-17 12:30:00,47.64,47.89,47.6,47.88,253200.0,30.7926,30.9542,30.7667,30.9477,253200.0
2012-05-17 12:40:00,47.88,47.92,47.72,47.77,126600.0,30.9477,30.9736,30.8443,30.8766,126600.0
2012-05-17 12:50:00,47.78,47.78,47.64,47.67,116100.0,30.8831,30.8831,30.7926,30.812,116100.0
2012-05-17 13:00:00,47.68,47.98,47.68,47.93,202000.0,30.8185,31.0124,30.8185,30.98,202000.0
2012-05-17 13:10:00,47.93,48.17,47.9,48.17,253800.0,30.98,31.1352,30.9607,31.1352,253800.0
2012-05-17 13:20:00,48.17,48.2,48.03,48.09,171000.0,31.1352,31.1546,31.0447,31.0835,171000.0
2012-05-17 13:30:00,48.09,48.18,47.92,48.0,346000.0,31.0835,31.1416,30.9736,31.0253,346000.0
2012-05-17 13:40:00,48.0,48.02,47.7,47.73,201200.0,31.0253,31.0382,30.8314,30.8508,201200.0
2012-05-17 13:50:00,47.72,47.9,47.71,47.85,100600.0,30.8443,30.9607,30.8378,30.9283,100600.0
2012-05-17 14:00:00,47.85,47.89,47.81,47.85,159600.0,30.9283,30.9542,30.9025,30.9283,159600.0
2012-05-17 14:10:00,47.84,47.85,47.66,47.78,208800.0,30.9219,30.9283,30.8055,30.8831,208800.0
2012-05-17 14:20:00,47.75,47.84,47.72,47.81,138300.0,30.8637,30.9219,30.8443,30.9025,138300.0
2012-05-17 14:30:00,47.82,47.85,47.58,47.62,235800.0,30.9089,30.9283,30.7538,30.7797,235800.0
2012-05-17 14:40:00,47.61,47.66,47.51,47.55,200500.0,30.7732,30.8055,30.7086,30.7344,200500.0
2012-05-17 14:50:00,47.56,47.56,47.35,47.48,190900.0,30.7409,30.7409,30.6052,30.6892,190900.0
2012-05-17 15:00:00,47.46,47.56,47.36,47.42,183200.0,30.6763,30.7409,30.6116,30.6504,183200.0
2012-05-17 15:10:00,47.41,47.53,47.35,47.48,212300.0,30.6439,30.7215,30.6052,30.6892,212300.0
2012-05-17 15:20:00,47.48,47.5,47.37,47.43,139700.0,30.6892,30.7021,30.6181,30.6569,139700.0
2012-05-17 15:30:00,47.43,47.45,47.18,47.23,217400.0,30.6569,30.6698,30.4953,30.5276,217400.0
2012-05-17 15:40:00,47.23,47.24,47.01,47.12,384800.0,30.5276,30.5341,30.3854,30.4565,384800.0
2012-05-17 15:50:00,47.12,47.26,47.09,47.17,628500.0,30.4565,30.547,30.4371,30.4888,628500.0
2012-05-18 09:30:00,47.56,48.0,47.37,47.42,567400.0,30.7409,31.0253,30.6181,30.6504,567400.0
2012-05-18 09:40:00,47.43,47.61,47.35,47.46,305000.0,30.6569,30.7732,30.6052,30.6763,305000.0
2012-05-18 09:50:00,47.45,47.6,47.41,47.57,270800.0,30.6698,30.7667,30.6439,30.7474,270800.0
2012-05-18 10:00:00,47.56,47.83,47.47,47.81,342700.0,30.7409,30.9154,30.6827,30.9025,342700.0
2012-05-18 10:10:00,47.81,48.19,47.81,48.19,487800.0,30.9025,31.1481,30.9025,31.1481,487800.0
2012-05-18 10:20:00,48.2,48.33,48.01,48.31,390800.0,31.1546,31.2386,31.0318,31.2257,390800.0
2012-05-18 10:30:00,48.33,48.73,48.21,48.72,440900.0,31.2386,31.4971,31.161,31.4907,440900.0
2012-05-18 10:40:00,48.73,48.93,48.66,48.92,375300.0,31.4971,31.6264,31.4519,31.6199,375300.0
2012-05-18 10:50:00,48.92,49.17,48.66,48.72,526400.0,31.6199,31.7815,31.4519,31.4907,526400.0
2012-05-18 11:00:00,48.7,48.84,48.23,48.3,427300.0,31.4777,31.5682,31.174,31.2192,427300.0
2012-05-18 11:10:00,48.28,48.45,48.21,48.4,200700.0,31.2063,31.3162,31.161,31.2838,200700.0
2012-05-18 11:20:00,48.4,48.4,48.21,48.26,278300.0,31.2838,31.2838,31.161,31.1933,278300.0
2012-05-18 11:30:00,48.23,48.34,47.71,48.0,290800.0,31.174,31.2451,30.8378,31.0253,290800.0
2012-05-18 11:40:00,48.0,48.11,47.53,47.53,344900.0,31.0253,31.0964,30.7215,30.7215,344900.0
2012-05-18 11:50:00,47.53,47.54,47.15,47.31,467400.0,30.7215,30.728,30.4759,30.5793,467400.0
2012-05-18 12:00:00,47.31,47.62,47.29,47.41,425300.0,30.5793,30.7797,30.5664,30.6439,425300.0
2012-05-18 12:10:00,47.41,47.65,47.41,47.54,296800.0,30.6439,30.7991,30.6439,30.728,296800.0
2012-05-18 12:20:00,47.51,47.74,47.47,47.61,215700.0,30.7086,30.8572,30.6827,30.7732,215700.0
2012-05-18 12:30:00,47.62,47.77,47.49,47.77,277100.0,30.7797,30.8766,30.6956,30.8766,277100.0
2012-05-18 12:40:00,47.77,47.94,47.63,47.76,257300.0,30.8766,30.9865,30.7861,30.8702,257300.0
2012-05-18 12:50:00,47.77,47.85,47.65,47.65,143100.0,30.8766,30.9283,30.7991,30.7991,143100.0
2012-05-18 13:00:00,47.66,47.67,47.42,47.43,155400.0,30.8055,30.812,30.6504,30.6569,155400.0
2012-05-18 13:10:00,47.41,47.45,47.32,47.38,171500.0,30.6439,30.6698,30.5858,30.6245,171500.0
2012-05-18 13:20:00,47.37,47.4,47.16,47.19,154800.0,30.6181,30.6375,30.4823,30.5017,154800.0
2012-05-18 13:30:00,47.2,47.34,47.15,47.16,157700.0,30.5082,30.5987,30.4759,30.4823,157700.0
2012-05-18 13:40:00,47.16,47.25,47.1,47.19,218800.0,30.4823,30.5405,30.4436,30.5017,218800.0
2012-05-18 13:50:00,47.19,47.2,47.03,47.08,217100.0,30.5017,30.5082,30.3983,30.4306,217100.0
2012-05-18 14:00:00,47.08,47.1,46.93,46.94,327600.0,30.4306,30.4436,30.3337,30.3401,327600.0
2012-05-18 14:10:00,46.94,47.16,46.91,47.03,296400.0,30.3401,30.4823,30.3208,30.3983,296400.0
2012-05-18 14:20:00,47.02,47.08,46.79,46.81,303600.0,30.3919,30.4306,30.2432,30.2561,303600.0
2012-05-18 14:30:00,46.8,46.82,46.67,46.77,332000.0,30.2497,30.2626,30.1656,30.2303,332000.0
2012-05-18 14:40:00,46.76,46.78,46.62,46.68,218000.0,30.2238,30.2367,30.1333,30.1721,218000.0
2012-05-18 14:50:00,46.68,46.79,46.61,46.73,214400.0,30.1721,30.2432,30.1269,30.2044,214400.0
2012-05-18 15:00:00,46.73,46.73,46.55,46.62,386900.0,30.2044,30.2044,30.0881,30.1333,386900.0
2012-05-18 15:10:00,46.63,46.87,46.62,46.75,286100.0,30.1398,30.2949,30.1333,30.2173,286100.0
2012-05-18 15:20:00,46.74,46.75,46.54,46.59,252900.0,30.2109,30.2173,30.0816,30.1139,252900.0
2012-05-18 15:30:00,46.58,46.59,46.43,46.5,428800.0,30.1075,30.1139,30.0105,30.0558,428800.0
2012-05-18 15:40:00,46.5,46.52,46.2,46.23,558700.0,30.0558,30.0687,29.8618,29.8812,558700.0
2012-05-18 15:50:00,46.23,46.42,46.15,46.37,975400.0,29.8812,30.004,29.8295,29.9717,975400.0
2012-05-21 09:30:00,46.63,46.7,45.96,46.42,1006400.0,30.1398,30.185,29.7067,30.004,1006400.0
2012-05-21 09:40:00,46.43,46.45,46.08,46.17,517000.0,30.0105,30.0234,29.7843,29.8425,517000.0
2012-05-21 09:50:00,46.16,46.28,45.78,46.09,877300.0,29.836,29.9136,29.5904,29.7907,877300.0
2012-05-21 10:00:00,46.08,46.14,45.66,45.99,671900.0,29.7843,29.8231,29.5128,29.7261,671900.0
2012-05-21 10:10:00,45.99,46.31,45.87,46.3,555700.0,29.7261,29.9329,29.6485,29.9265,555700.0
2012-05-21 10:20:00,46.29,46.7,46.18,46.6,669700.0,29.92,30.185,29.8489,30.1204,669700.0
2012-05-21 10:30:00,46.59,46.88,46.5,46.73,608300.0,30.1139,30.3014,30.0558,30.2044,608300.0
2012-05-21 10:40:00,46.73,47.23,46.72,46.85,518000.0,30.2044,30.5276,30.1979,30.282,518000.0
2012-05-21 10:50:00,46.86,47.32,46.85,47.32,335600.0,30.2884,30.5858,30.282,30.5858,335600.0
2012-05-21 11:00:00,47.31,47.33,46.91,46.95,407700.0,30.5793,30.5922,30.3208,30.3466,407700.0
2012-05-21 11:10:00,46.95,47.13,46.8,47.12,372900.0,30.3466,30.463,30.2497,30.4565,372900.0
2012-05-21 11:20:00,47.13,47.37,47.06,47.29,322600.0,30.463,30.6181,30.4177,30.5664,322600.0
2012-05-21 11:30:00,47.29,47.34,47.13,47.14,225800.0,30.5664,30.5987,30.463,30.4694,225800.0
2012-05-21 11:40:00,47.13,47.15,46.98,47.02,109100.0,30.463,30.4759,30.366,30.3919,109100.0
2012-05-21 11:50:00,47.0,47.16,46.97,47.11,157800.0,30.3789,30.4823,30.3595,30.45,157800.0
2012-05-21 12:00:00,47.11,47.38,47.07,47.25,452100.0,30.45,30.6245,30.4242,30.5405,452100.0
2012-05-21 12:10:00,47.26,47.63,47.26,47.54,270300.0,30.547,30.7861,30.547,30.728,270300.0
2012-05-21 12:20:00,47.53,47.93,47.5,47.79,307800.0,30.7215,30.98,30.7021,30.8896,307800.0
2012-05-21 12:30:00,47.79,47.79,47.57,47.65,163000.0,30.8896,30.8896,30.7474,30.7991,163000.0
2012-05-21 12:40:00,47.66,47.67,47.46,47.51,286400.0,30.8055,30.812,30.6763,30.7086,286400.0
2012-05-21 12:50:00,47.52,47.53,47.38,47.44,158500.0,30.715,30.7215,30.6245,30.6633,158500.0
2012-05-21 13:00:00,47.45,47.49,47.36,47.47,158600.0,30.6698,30.6956,30.6116,30.6827,158600.0
2012-05-21 13:10:00,47.45,47.52,47.31,47.44,172900.0,30.6698,30.715,30.5793,30.6633,172900.0
2012-05-21 13:20:00,47.44,47.7,47.43,47.67,171600.0,30.6633,30.8314,30.6569,30.812,171600.0
2012-05-21 13:30:00,47.67,47.85,47.61,47.66,221700.0,30.812,30.9283,30.7732,30.8055,221700.0
2012-05-21 13:40:00,47.66,47.83,47.61,47.77,218700.0,30.8055,30.9154,30.7732,30.8766,218700.0
2012-05-21 13:50:00,47.77,47.9,47.73,47.85,346400.0,30.8766,30.9607,30.8508,30.9283,346400.0
2012-05-21 14:00:00,47.85,47.87,47.64,47.7,280100.0,30.9283,30.9413,30.7926,30.8314,280100.0
2012-05-21 14:10:00,47.7,47.82,47.68,47.82,231600.0,30.8314,30.9089,30.8185,30.9089,231600.0
2012-05-21 14:20:00,47.83,47.93,47.65,47.66,217900.0,30.9154,30.98,30.7991,30.8055,217900.0
2012-05-21 14:30:00,47.67,47.76,47.62,47.71,191900.0,30.812,30.8702,30.7797,30.8378,191900.0
2012-05-21 14:40:00,47.7,47.93,47.69,47.93,278200.0,30.8314,30.98,30.8249,30.98,278200.0
2012-05-21 14:50:00,47.93,47.99,47.8,47.82,351300.0,30.98,31.0188,30.896,30.9089,351300.0
2012-05-21 15:00:00,47.81,48.05,47.8,47.92,244000.0,30.9025,31.0576,30.896,30.9736,244000.0
2012-05-21 15:10:00,47.92,48.02,47.84,48.0,194300.0,30.9736,31.0382,30.9219,31.0253,194300.0
2012-05-21 15:20:00,47.99,48.13,47.94,48.11,213700.0,31.0188,31.1093,30.9865,31.0964,213700.0
2012-05-21 15:30:00,48.11,48.12,47.92,47.98,310100.0,31.0964,31.1029,30.9736,31.0124,310100.0
2012-05-21 15:40:00,47.98,48.16,47.89,48.16,433600.0,31.0124,31.1287,30.9542,31.1287,433600.0
2012-05-21 15:50:00,48.15,48.18,48.07,48.14,682400.0,31.1222,31.1416,31.0705,31.1158,682400.0
2012-05-22 09:30:00,48.39,48.39,47.04,47.11,958700.0,31.2774,31.2774,30.4048,30.45,958700.0
2012-05-22 09:40:00,47.11,47.36,46.86,47.26,659700.0,30.45,30.6116,30.2884,30.547,659700.0
2012-05-22 09:50:00,47.27,47.55,47.21,47.54,562700.0,30.5534,30.7344,30.5147,30.728,562700.0
2012-05-22 10:00:00,47.55,48.18,47.53,48.04,733300.0,30.7344,31.1416,30.7215,31.0511,733300.0
2012-05-22 10:10:00,48.03,48.69,47.99,48.47,773300.0,31.0447,31.4713,31.0188,31.3291,773300.0
2012-05-22 10:20:00,48.47,48.51,48.33,48.34,466200.0,31.3291,31.3549,31.2386,31.2451,466200.0
2012-05-22 10:30:00,48.34,48.75,48.34,48.74,294200.0,31.2451,31.5101,31.2451,31.5036,294200.0
2012-05-22 10:40:00,48.74,48.99,48.74,48.83,562100.0,31.5036,31.6652,31.5036,31.5618,562100.0
2012-05-22 10:50:00,48.83,48.89,48.61,48.69,331700.0,31.5618,31.6006,31.4196,31.4713,331700.0
2012-05-22 11:00:00,48.69,48.81,48.52,48.76,258000.0,31.4713,31.5488,31.3614,31.5165,258000.0
2012-05-22 11:10:00,48.77,48.91,48.69,48.89,205000.0,31.523,31.6135,31.4713,31.6006,205000.0
2012-05-22 11:20:00,48.91,49.16,48.83,49.05,406900.0,31.6135,31.7751,31.5618,31.704,406900.0
2012-05-22 11:30:00,49.04,49.23,48.98,49.14,373100.0,31.6975,31.8203,31.6587,31.7621,373100.0
2012-05-22 11:40:00,49.12,49.18,48.98,49.1,332900.0,31.7492,31.788,31.6587,31.7363,332900.0
2012-05-22 11:50:00,49.11,49.11,48.88,49.06,461400.0,31.7428,31.7428,31.5941,31.7104,461400.0
2012-05-22 12:00:00,49.05,49.06,48.83,48.86,359200.0,31.704,31.7104,31.5618,31.5812,359200.0
2012-05-22 12:10:00,48.86,48.94,48.67,48.69,376100.0,31.5812,31.6329,31.4584,31.4713,376100.0
2012-05-22 12:20:00,48.68,48.8,48.63,48.65,176400.0,31.4648,31.5424,31.4325,31.4454,176400.0
2012-05-22 12:30:00,48.64,48.69,48.37,48.45,183000.0,31.439,31.4713,31.2644,31.3162,183000.0
2012-05-22 12:40:00,48.45,48.77,48.45,48.73,181100.0,31.3162,31.523,31.3162,31.4971,181100.0
2012-05-22 12:50:00,48.74,48.77,48.66,48.67,58900.0,31.5036,31.523,31.4519,31.4584,58900.0
2012-05-22 13:00:00,48.65,48.85,48.65,48.81,95200.0,31.4454,31.5747,31.4454,31.5488,95200.0
2012-05-22 13:10:00,48.81,48.82,48.7,48.73,103000.0,31.5488,31.5553,31.4777,31.4971,103000.0
2012-05-22 13:20:00,48.71,48.76,48.56,48.61,130600.0,31.4842,31.5165,31.3873,31.4196,130600.0
2012-05-22 13:30:00,48.56,48.63,48.45,48.57,97300.0,31.3873,31.4325,31.3162,31.3937,97300.0
2012-05-22 13:40:00,48.55,48.59,48.35,48.38,137900.0,31.3808,31.4066,31.2515,31.2709,137900.0
2012-05-22 13:50:00,48.35,48.5,48.3,48.5,117500.0,31.2515,31.3485,31.2192,31.3485,117500.0
2012-05-22 14:00:00,48.51,48.7,48.5,48.61,128200.0,31.3549,31.4777,31.3485,31.4196,128200.0
2012-05-22 14:10:00,48.6,48.6,48.38,48.52,111000.0,31.4131,31.4131,31.2709,31.3614,111000.0
2012-05-22 14:20:00,48.51,48.69,48.51,48.55,90100.0,31.3549,31.4713,31.3549,31.3808,90100.0
2012-05-22 14:30:00,48.55,48.61,48.36,48.45,115100.0,31.3808,31.4196,31.258,31.3162,115100.0
2012-05-22 14:40:00,48.45,48.52,48.3,48.4,126700.0,31.3162,31.3614,31.2192,31.2838,126700.0
2012-05-22 14:50:00,48.41,48.42,48.21,48.23,177400.0,31.2903,31.2968,31.161,31.174,177400.0
2012-05-22 15:00:00,48.24,48.36,48.23,48.25,136700.0,31.1804,31.258,31.174,31.1869,136700.0
2012-05-22 15:10:00,48.25,48.27,47.9,47.9,226700.0,31.1869,31.1998,30.9607,30.9607,226700.0
2012-05-22 15:20:00,47.91,47.98,47.72,47.78,293800.0,30.9671,31.0124,30.8443,30.8831,293800.0
2012-05-22 15:30:00,47.77,47.91,47.69,47.82,315400.0,30.8766,30.9671,30.8249,30.9089,315400.0
2012-05-22 15:40:00,47.83,47.92,47.56,47.59,311600.0,30.9154,30.9736,30.7409,30.7603,311600.0
2012-05-22 15:50:00,47.58,47.9,47.56,47.87,401100.0,30.7538,30.9607,30.7409,30.9413,401100.0
2012-05-23 09:30:00,47.06,47.45,46.86,46.98,739600.0,30.4177,30.6698,30.2884,30.366,739600.0
2012-05-23 09:40:00,46.98,47.36,46.95,47.23,344400.0,30.366,30.6116,30.3466,30.5276,344400.0
2012-05-23 09:50:00,47.22,47.84,47.06,47.71,430000.0,30.5211,30.9219,30.4177,30.8378,430000.0
2012-05-23 10:00:00,47.71,47.8,47.41,47.6,324700.0,30.8378,30.896,30.6439,30.7667,324700.0
2012-05-23 10:10:00,47.63,47.64,47.31,47.41,251600.0,30.7861,30.7926,30.5793,30.6439,251600.0
2012-05-23 10:20:00,47.41,47.41,47.17,47.34,362700.0,30.6439,30.6439,30.4888,30.5987,362700.0
2012-05-23 10:30:00,47.35,47.37,47.07,47.08,182700.0,30.6052,30.6181,30.4242,30.4306,182700.0
2012-05-23 10:40:00,47.09,47.2,47.0,47.16,316900.0,30.4371,30.5082,30.3789,30.4823,316900.0
2012-05-23 10:50:00,47.16,47.37,47.02,47.2,342300.0,30.4823,30.6181,30.3919,30.5082,342300.0
2012-05-23 11:00:00,47.19,47.2,46.93,47.11,382900.0,30.5017,30.5082,30.3337,30.45,382900.0
2012-05-23 11:10:00,47.1,47.17,47.04,47.1,105000.0,30.4436,30.4888,30.4048,30.4436,105000.0
2012-05-23 11:20:00,47.09,47.16,47.05,47.08,129300.0,30.4371,30.4823,30.4112,30.4306,129300.0
2012-05-23 11:30:00,47.08,47.15,46.98,47.11,196900.0,30.4306,30.4759,30.366,30.45,196900.0
2012-05-23 11:40:00,47.12,47.22,47.02,47.07,139100.0,30.4565,30.5211,30.3919,30.4242,139100.0
2012-05-23 11:50:00,47.08,47.18,47.01,47.06,163400.0,30.4306,30.4953,30.3854,30.4177,163400.0
2012-05-23 12:00:00,47.07,47.08,46.95,47.0,126600.0,30.4242,30.4306,30.3466,30.3789,126600.0
2012-05-23 12:10:00,47.01,47.01,46.63,46.63,476000.0,30.3854,30.3854,30.1398,30.1398,476000.0
2012-05-23 12:20:00,46.64,46.73,46.51,46.7,370300.0,30.1462,30.2044,30.0622,30.185,370300.0
2012-05-23 12:30:00,46.7,46.96,46.69,46.93,200000.0,30.185,30.3531,30.1786,30.3337,200000.0
2012-05-23 12:40:00,46.93,47.11,46.81,47.07,182700.0,30.3337,30.45,30.2561,30.4242,182700.0
2012-05-23 12:50:00,47.07,47.09,46.86,46.88,93900.0,30.4242,30.4371,30.2884,30.3014,93900.0
2012-05-23 13:00:00,46.87,46.98,46.86,46.95,162600.0,30.2949,30.366,30.2884,30.3466,162600.0
2012-05-23 13:10:00,46.96,47.08,46.94,47.05,86700.0,30.3531,30.4306,30.3401,30.4112,86700.0
2012-05-23 13:20:00,47.06,47.2,47.0,47.13,401300.0,30.4177,30.5082,30.3789,30.463,401300.0
2012-05-23 13:30:00,47.13,47.27,47.07,47.24,194500.0,30.463,30.5534,30.4242,30.5341,194500.0
2012-05-23 13:40:00,47.24,47.42,47.17,47.41,185700.0,30.5341,30.6504,30.4888,30.6439,185700.0
2012-05-23 13:50:00,47.42,47.46,47.25,47.45,235500.0,30.6504,30.6763,30.5405,30.6698,235500.0
2012-05-23 14:00:00,47.45,47.5,47.34,47.49,158200.0,30.6698,30.7021,30.5987,30.6956,158200.0
2012-05-23 14:10:00,47.5,47.5,47.15,47.16,169700.0,30.7021,30.7021,30.4759,30.4823,169700.0
2012-05-23 14:20:00,47.17,47.26,47.11,47.19,117500.0,30.4888,30.547,30.45,30.5017,117500.0
2012-05-23 14:30:00,47.17,47.43,47.12,47.41,124800.0,30.4888,30.6569,30.4565,30.6439,124800.0
2012-05-23 14:40:00,47.4,47.65,47.37,47.65,302500.0,30.6375,30.7991,30.6181,30.7991,302500.0
2012-05-23 14:50:00,47.65,47.8,47.64,47.78,286100.0,30.7991,30.896,30.7926,30.8831,286100.0
2012-05-23 15:00:00,47.77,47.84,47.63,47.84,212800.0,30.8766,30.9219,30.7861,30.9219,212800.0
2012-05-23 15:10:00,47.84,47.89,47.62,47.79,201800.0,30.9219,30.9542,30.7797,30.8896,201800.0
2012-05-23 15:20:00,47.79,48.08,47.7,47.96,302500.0,30.8896,31.077,30.8314,30.9994,302500.0
2012-05-23 15:30:00,47.97,48.4,47.96,48.39,408800.0,31.0059,31.2838,30.9994,31.2774,408800.0
2012-05-23 15:40:00,48.38,48.54,48.12,48.15,494000.0,31.2709,31.3743,31.1029,31.1222,494000.0
2012-05-23 15:50:00,48.15,48.23,47.96,48.16,721200.0,31.1222,31.174,30.9994,31.1287,721200.0
2012-05-24 09:30:00,48.38,48.8,48.11,48.37,350000.0,31.2709,31.5424,31.0964,31.2644,350000.0
2012-05-24 09:40:00,48.3,48.43,48.03,48.18,232300.0,31.2192,31.3032,31.0447,31.1416,232300.0
2012-05-24 09:50:00,48.18,48.2,47.8,48.1,260800.0,31.1416,31.1546,30.896,31.0899,260800.0
2012-05-24 10:00:00,48.16,48.19,47.93,48.09,245800.0,31.1287,31.1481,30.98,31.0835,245800.0
2012-05-24 10:10:00,48.08,48.09,47.8,47.96,248100.0,31.077,31.0835,30.896,30.9994,248100.0
2012-05-24 10:20:00,47.96,47.96,47.65,47.76,285500.0,30.9994,30.9994,30.7991,30.8702,285500.0
2012-05-24 10:30:00,47.76,48.2,47.75,48.07,236400.0,30.8702,31.1546,30.8637,31.0705,236400.0
2012-05-24 10:40:00,48.06,48.11,47.82,47.93,160000.0,31.0641,31.0964,30.9089,30.98,160000.0
2012-05-24 10:50:00,47.93,48.04,47.7,47.8,212400.0,30.98,31.0511,30.8314,30.896,212400.0
2012-05-24 11:00:00,47.82,48.11,47.82,47.98,217200.0,30.9089,31.0964,30.9089,31.0124,217200.0
2012-05-24 11:10:00,47.98,48.25,47.98,48.19,167200.0,31.0124,31.1869,31.0124,31.1481,167200.0
2012-05-24 11:20:00,48.16,48.37,48.16,48.33,150600.0,31.1287,31.2644,31.1287,31.2386,150600.0
2012-05-24 11:30:00,48.31,48.32,47.97,48.05,205700.0,31.2257,31.2321,31.0059,31.0576,205700.0
2012-05-24 11:40:00,48.05,48.07,47.78,47.81,254800.0,31.0576,31.0705,30.8831,30.9025,254800.0
2012-05-24 11:50:00,47.8,47.95,47.8,47.86,114800.0,30.896,30.993,30.896,30.9348,114800.0
2012-05-24 12:00:00,47.87,47.88,47.54,47.67,235500.0,30.9413,30.9477,30.728,30.812,235500.0
2012-05-24 12:10:00,47.68,47.81,47.57,47.59,100900.0,30.8185,30.9025,30.7474,30.7603,100900.0
2012-05-24 12:20:00,47.6,47.71,47.59,47.66,69300.0,30.7667,30.8378,30.7603,30.8055,69300.0
2012-05-24 12:30:00,47.67,47.78,47.59,47.72,78900.0,30.812,30.8831,30.7603,30.8443,78900.0
2012-05-24 12:40:00,47.71,47.79,47.68,47.76,195900.0,30.8378,30.8896,30.8185,30.8702,195900.0
2012-05-24 12:50:00,47.76,47.76,47.6,47.72,73900.0,30.8702,30.8702,30.7667,30.8443,73900.0
2012-05-24 13:00:00,47.71,47.91,47.68,47.9,66600.0,30.8378,30.9671,30.8185,30.9607,66600.0
2012-05-24 13:10:00,47.9,48.09,47.9,47.96,197500.0,30.9607,31.0835,30.9607,30.9994,197500.0
2012-05-24 13:20:00,47.95,48.04,47.72,47.78,201000.0,30.993,31.0511,30.8443,30.8831,201000.0
2012-05-24 13:30:00,47.76,47.81,47.69,47.8,194900.0,30.8702,30.9025,30.8249,30.896,194900.0
2012-05-24 13:40:00,47.8,47.93,47.65,47.7,118600.0,30.896,30.98,30.7991,30.8314,118600.0
2012-05-24 13:50:00,47.71,47.76,47.51,47.55,126000.0,30.8378,30.8702,30.7086,30.7344,126000.0
2012-05-24 14:00:00,47.54,47.69,47.5,47.57,129600.0,30.728,30.8249,30.7021,30.7474,129600.0
2012-05-24 14:10:00,47.56,47.61,47.4,47.48,182300.0,30.7409,30.7732,30.6375,30.6892,182300.0
2012-05-24 14:20:00,47.47,47.59,47.42,47.56,82600.0,30.6827,30.7603,30.6504,30.7409,82600.0
2012-05-24 14:30:00,47.56,47.7,47.46,47.48,166200.0,30.7409,30.8314,30.6763,30.6892,166200.0
2012-05-24 14:40:00,47.47,47.58,47.34,47.57,109600.0,30.6827,30.7538,30.5987,30.7474,109600.0
2012-05-24 14:50:00,47.57,47.6,47.48,47.5,75400.0,30.7474,30.7667,30.6892,30.7021,75400.0
2012-05-24 15:00:00,47.49,47.75,47.48,47.61,152700.0,30.6956,30.8637,30.6892,30.7732,152700.0
2012-05-24 15:10:00,47.61,47.63,47.43,47.63,129800.0,30.7732,30.7861,30.6569,30.7861,129800.0
2012-05-24 15:20:00,47.64,47.86,47.54,47.81,169400.0,30.7926,30.9348,30.728,30.9025,169400.0
2012-05-24 15:30:00,47.81,47.91,47.71,47.76,196700.0,30.9025,30.9671,30.8378,30.8702,196700.0
2012-05-24 15:40:00,47.76,47.86,47.74,47.85,251100.0,30.8702,30.9348,30.8572,30.9283,251100.0
2012-05-24 15:50:00,47.84,47.92,47.76,47.92,324400.0,30.9219,30.9736,30.8702,30.9736,324400.0
2012-05-25 09:30:00,47.67,48.25,47.64,48.09,395900.0,30.812,31.1869,30.7926,31.0835,395900.0
2012-05-25 09:40:00,48.1,48.18,47.76,47.89,258700.0,31.0899,31.1416,30.8702,30.9542,258700.0
2012-05-25 09:50:00,47.9,48.42,47.86,48.33,340800.0,30.9607,31.2968,30.9348,31.2386,340800.0
2012-05-25 10:00:00,48.34,48.4,48.01,48.07,238400.0,31.2451,31.2838,31.0318,31.0705,238400.0
2012-05-25 10:10:00,48.09,48.09,47.81,47.92,221000.0,31.0835,31.0835,30.9025,30.9736,221000.0
2012-05-25 10:20:00,47.93,48.03,47.85,48.01,112800.0,30.98,31.0447,30.9283,31.0318,112800.0
2012-05-25 10:30:00,48.0,48.15,47.95,47.97,104000.0,31.0253,31.1222,30.993,31.0059,104000.0
2012-05-25 10:40:00,47.98,48.0,47.78,47.87,99400.0,31.0124,31.0253,30.8831,30.9413,99400.0
2012-05-25 10:50:00,47.87,47.9,47.72,47.72,96700.0,30.9413,30.9607,30.8443,30.8443,96700.0
2012-05-25 11:00:00,47.73,47.96,47.73,47.92,110600.0,30.8508,30.9994,30.8508,30.9736,110600.0
2012-05-25 11:10:00,47.93,48.04,47.85,47.89,113900.0,30.98,31.0511,30.9283,30.9542,113900.0
2012-05-25 11:20:00,47.91,48.01,47.84,47.95,97700.0,30.9671,31.0318,30.9219,30.993,97700.0
2012-05-25 11:30:00,47.95,47.99,47.82,47.92,80400.0,30.993,31.0188,30.9089,30.9736,80400.0
2012-05-25 11:40:00,47.9,48.03,47.9,48.0,172700.0,30.9607,31.0447,30.9607,31.0253,172700.0
2012-05-25 11:50:00,47.99,48.09,47.9,47.91,126500.0,31.0188,31.0835,30.9607,30.9671,126500.0
2012-05-25 12:00:00,47.9,48.01,47.86,47.99,140900.0,30.9607,31.0318,30.9348,31.0188,140900.0
2012-05-25 12:10:00,48.0,48.02,47.88,47.92,120600.0,31.0253,31.0382,30.9477,30.9736,120600.0
2012-05-25 12:20:00,47.93,47.98,47.86,47.89,74800.0,30.98,31.0124,30.9348,30.9542,74800.0
2012-05-25 12:30:00,47.88,47.94,47.84,47.94,56400.0,30.9477,30.9865,30.9219,30.9865,56400.0
2012-05-25 12:40:00,47.94,47.98,47.9,47.95,44000.0,30.9865,31.0124,30.9607,30.993,44000.0
2012-05-25 12:50:00,47.96,48.05,47.94,47.97,83300.0,30.9994,31.0576,30.9865,31.0059,83300.0
2012-05-25 13:00:00,47.96,47.98,47.9,47.92,75800.0,30.9994,31.0124,30.9607,30.9736,75800.0
2012-05-25 13:10:00,47.91,47.96,47.89,47.95,41900.0,30.9671,30.9994,30.9542,30.993,41900.0
2012-05-25 13:20:00,47.96,48.11,47.95,48.09,184500.0,30.9994,31.0964,30.993,31.0835,184500.0
2012-05-25 13:30:00,48.07,48.22,48.07,48.21,193100.0,31.0705,31.1675,31.0705,31.161,193100.0
2012-05-25 13:40:00,48.21,48.24,48.18,48.2,104400.0,31.161,31.1804,31.1416,31.1546,104400.0
2012-05-25 13:50:00,48.2,48.21,48.1,48.15,103100.0,31.1546,31.161,31.0899,31.1222,103100.0
2012-05-25 14:00:00,48.14,48.15,48.05,48.05,43800.0,31.1158,31.1222,31.0576,31.0576,43800.0
2012-05-25 14:10:00,48.06,48.09,48.05,48.08,77200.0,31.0641,31.0835,31.0576,31.077,77200.0
2012-05-25 14:20:00,48.08,48.09,47.97,48.02,178700.0,31.077,31.0835,31.0059,31.0382,178700.0
2012-05-25 14:30:00,48.02,48.1,47.89,47.93,108700.0,31.0382,31.0899,30.9542,30.98,108700.0
2012-05-25 14:40:00,47.93,47.93,47.81,47.86,112100.0,30.98,30.98,30.9025,30.9348,112100.0
2012-05-25 14:50:00,47.86,47.91,47.83,47.86,135900.0,30.9348,30.9671,30.9154,30.9348,135900.0
2012-05-25 15:00:00,47.85,47.97,47.82,47.94,152100.0,30.9283,31.0059,30.9089,30.9865,152100.0
2012-05-25 15:10:00,47.94,47.95,47.75,47.76,147300.0,30.9865,30.993,30.8637,30.8702,147300.0
2012-05-25 15:20:00,47.75,47.82,47.67,47.82,112800.0,30.8637,30.9089,30.812,30.9089,112800.0
2012-05-25 15:30:00,47.82,47.94,47.75,47.85,149400.0,30.9089,30.9865,30.8637,30.9283,149400.0
2012-05-25 15:40:00,47.86,47.9,47.79,47.84,143000.0,30.9348,30.9607,30.8896,30.9219,143000.0
2012-05-25 15:50:00,47.85,47.91,47.8,47.91,284300.0,30.9283,30.9671,30.896,30.9671,284300.0
2012-05-29 09:30:00,48.56,48.75,48.43,48.68,345500.0,31.3873,31.5101,31.3032,31.4648,345500.0
2012-05-29 09:40:00,48.67,49.0,48.66,48.78,340800.0,31.4584,31.6717,31.4519,31.5295,340800.0
2012-05-29 09:50:00,48.78,48.95,48.7,48.87,293400.0,31.5295,31.6393,31.4777,31.5876,293400.0
2012-05-29 10:00:00,48.86,48.92,48.72,48.81,638100.0,31.5812,31.6199,31.4907,31.5488,638100.0
2012-05-29 10:10:00,48.81,49.28,48.8,49.23,415100.0,31.5488,31.8526,31.5424,31.8203,415100.0
2012-05-29 10:20:00,49.25,49.3,49.1,49.18,309000.0,31.8332,31.8656,31.7363,31.788,309000.0
2012-05-29 10:30:00,49.17,49.29,49.11,49.16,247800.0,31.7815,31.8591,31.7428,31.7751,247800.0
2012-05-29 10:40:00,49.17,49.25,49.13,49.24,312000.0,31.7815,31.8332,31.7557,31.8268,312000.0
2012-05-29 10:50:00,49.24,49.27,49.04,49.13,252500.0,31.8268,31.8462,31.6975,31.7557,252500.0
2012-05-29 11:00:00,49.12,49.13,48.97,49.08,215500.0,31.7492,31.7557,31.6523,31.7234,215500.0
2012-05-29 11:10:00,49.09,49.19,49.05,49.06,130800.0,31.7298,31.7945,31.704,31.7104,130800.0
2012-05-29 11:20:00,49.06,49.17,49.0,49.11,147800.0,31.7104,31.7815,31.6717,31.7428,147800.0
2012-05-29 11:30:00,49.12,49.19,49.03,49.16,234500.0,31.7492,31.7945,31.691,31.7751,234500.0
2012-05-29 11:40:00,49.15,49.18,48.81,48.82,276200.0,31.7686,31.788,31.5488,31.5553,276200.0
2012-05-29 11:50:00,48.84,48.93,48.74,48.74,316600.0,31.5682,31.6264,31.5036,31.5036,316600.0
2012-05-29 12:00:00,48.74,48.83,48.55,48.65,259200.0,31.5036,31.5618,31.3808,31.4454,259200.0
2012-05-29 12:10:00,48.65,48.65,48.42,48.55,197600.0,31.4454,31.4454,31.2968,31.3808,197600.0
2012-05-29 12:20:00,48.56,48.73,48.49,48.73,173100.0,31.3873,31.4971,31.342,31.4971,173100.0
2012-05-29 12:30:00,48.74,48.74,48.45,48.58,175500.0,31.5036,31.5036,31.3162,31.4002,175500.0
2012-05-29 12:40:00,48.58,48.94,48.56,48.84,208000.0,31.4002,31.6329,31.3873,31.5682,208000.0
2012-05-29 12:50:00,48.85,48.97,48.76,48.79,139300.0,31.5747,31.6523,31.5165,31.5359,139300.0
2012-05-29 13:00:00,48.78,48.81,48.63,48.67,93400.0,31.5295,31.5488,31.4325,31.4584,93400.0
2012-05-29 13:10:00,48.68,48.8,48.68,48.74,109600.0,31.4648,31.5424,31.4648,31.5036,109600.0
2012-05-29 13:20:00,48.75,48.8,48.63,48.65,80000.0,31.5101,31.5424,31.4325,31.4454,80000.0
2012-05-29 13:30:00,48.65,48.73,48.56,48.61,143600.0,31.4454,31.4971,31.3873,31.4196,143600.0
2012-05-29 13:40:00,48.6,48.67,48.58,48.61,155100.0,31.4131,31.4584,31.4002,31.4196,155100.0
2012-05-29 13:50:00,48.61,48.75,48.55,48.73,142600.0,31.4196,31.5101,31.3808,31.4971,142600.0
2012-05-29 14:00:00,48.72,48.75,48.65,48.69,127900.0,31.4907,31.5101,31.4454,31.4713,127900.0
2012-05-29 14:10:00,48.68,48.8,48.66,48.79,117200.0,31.4648,31.5424,31.4519,31.5359,117200.0
2012-05-29 14:20:00,48.77,48.8,48.7,48.75,133700.0,31.523,31.5424,31.4777,31.5101,133700.0
2012-05-29 14:30:00,48.76,48.83,48.7,48.73,130900.0,31.5165,31.5618,31.4777,31.4971,130900.0
2012-05-29 14:40:00,48.73,48.77,48.68,48.71,90500.0,31.4971,31.523,31.4648,31.4842,90500.0
2012-05-29 14:50:00,48.71,48.82,48.67,48.78,182000.0,31.4842,31.5553,31.4584,31.5295,182000.0
2012-05-29 15:00:00,48.77,48.8,48.64,48.74,157600.0,31.523,31.5424,31.439,31.5036,157600.0
2012-05-29 15:10:00,48.74,48.9,48.73,48.85,142900.0,31.5036,31.607,31.4971,31.5747,142900.0
2012-05-29 15:20:00,48.86,48.86,48.71,48.84,113100.0,31.5812,31.5812,31.4842,31.5682,113100.0
2012-05-29 15:30:00,48.84,48.89,48.69,48.85,155600.0,31.5682,31.6006,31.4713,31.5747,155600.0
2012-05-29 15:40:00,48.84,49.08,48.82,49.01,366500.0,31.5682,31.7234,31.5553,31.6781,366500.0
2012-05-29 15:50:00,49.01,49.08,48.92,49.02,737000.0,31.6781,31.7234,31.6199,31.6846,737000.0
2012-05-30 09:30:00,48.32,48.39,47.76,48.19,604400.0,31.2321,31.2774,30.8702,31.1481,604400.0
2012-05-30 09:40:00,48.17,48.39,47.91,48.17,400300.0,31.1352,31.2774,30.9671,31.1352,400300.0
2012-05-30 09:50:00,48.15,48.44,48.07,48.32,382600.0,31.1222,31.3097,31.0705,31.2321,382600.0
2012-05-30 10:00:00,48.29,48.3,47.96,48.14,395900.0,31.2127,31.2192,30.9994,31.1158,395900.0
2012-05-30 10:10:00,48.13,48.14,47.96,47.99,175300.0,31.1093,31.1158,30.9994,31.0188,175300.0
2012-05-30 10:20:00,47.97,47.97,47.76,47.77,417200.0,31.0059,31.0059,30.8702,30.8766,417200.0
2012-05-30 10:30:00,47.76,47.76,47.45,47.58,443800.0,30.8702,30.8702,30.6698,30.7538,443800.0
2012-05-30 10:40:00,47.58,47.64,47.35,47.43,359400.0,30.7538,30.7926,30.6052,30.6569,359400.0
2012-05-30 10:50:00,47.44,47.48,47.2,47.24,299300.0,30.6633,30.6892,30.5082,30.5341,299300.0
2012-05-30 11:00:00,47.25,47.64,47.19,47.6,313700.0,30.5405,30.7926,30.5017,30.7667,313700.0
2012-05-30 11:10:00,47.58,47.77,47.53,47.61,264900.0,30.7538,30.8766,30.7215,30.7732,264900.0
2012-05-30 11:20:00,47.61,47.65,47.45,47.59,168800.0,30.7732,30.7991,30.6698,30.7603,168800.0
2012-05-30 11:30:00,47.58,47.58,47.32,47.48,201500.0,30.7538,30.7538,30.5858,30.6892,201500.0
2012-05-30 11:40:00,47.48,47.57,47.3,47.35,155100.0,30.6892,30.7474,30.5728,30.6052,155100.0
2012-05-30 11:50:00,47.34,47.38,47.23,47.23,154900.0,30.5987,30.6245,30.5276,30.5276,154900.0
2012-05-30 12:00:00,47.24,47.31,47.09,47.17,185300.0,30.5341,30.5793,30.4371,30.4888,185300.0
2012-05-30 12:10:00,47.18,47.21,47.1,47.12,132000.0,30.4953,30.5147,30.4436,30.4565,132000.0
2012-05-30 12:20:00,47.13,47.21,47.09,47.19,150800.0,30.463,30.5147,30.4371,30.5017,150800.0
2012-05-30 12:30:00,47.19,47.43,47.18,47.37,141800.0,30.5017,30.6569,30.4953,30.6181,141800.0
2012-05-30 12:40:00,47.36,47.45,47.29,47.38,108500.0,30.6116,30.6698,30.5664,30.6245,108500.0
2012-05-30 12:50:00,47.38,47.56,47.34,47.53,282200.0,30.6245,30.7409,30.5987,30.7215,282200.0
2012-05-30 13:00:00,47.53,47.56,47.4,47.41,233500.0,30.7215,30.7409,30.6375,30.6439,233500.0
2012-05-30 13:10:00,47.41,47.52,47.36,47.45,84600.0,30.6439,30.715,30.6116,30.6698,84600.0
2012-05-30 13:20:00,47.46,47.64,47.4,47.61,123000.0,30.6763,30.7926,30.6375,30.7732,123000.0
2012-05-30 13:30:00,47.61,47.75,47.55,47.64,162300.0,30.7732,30.8637,30.7344,30.7926,162300.0
2012-05-30 13:40:00,47.64,47.78,47.62,47.75,129300.0,30.7926,30.8831,30.7797,30.8637,129300.0
2012-05-30 13:50:00,47.75,47.83,47.7,47.76,98800.0,30.8637,30.9154,30.8314,30.8702,98800.0
2012-05-30 14:00:00,47.76,47.87,47.73,47.73,88000.0,30.8702,30.9413,30.8508,30.8508,88000.0
2012-05-30 14:10:00,47.73,47.8,47.59,47.79,139200.0,30.8508,30.896,30.7603,30.8896,139200.0
2012-05-30 14:20:00,47.79,47.84,47.7,47.75,108500.0,30.8896,30.9219,30.8314,30.8637,108500.0
2012-05-30 14:30:00,47.77,47.77,47.67,47.68,67200.0,30.8766,30.8766,30.812,30.8185,67200.0
2012-05-30 14:40:00,47.69,47.75,47.65,47.65,49800.0,30.8249,30.8637,30.7991,30.7991,49800.0
2012-05-30 14:50:00,47.65,47.67,47.53,47.59,111000.0,30.7991,30.812,30.7215,30.7603,111000.0
2012-05-30 15:00:00,47.59,47.68,47.55,47.64,116400.0,30.7603,30.8185,30.7344,30.7926,116400.0
2012-05-30 15:10:00,47.64,47.64,47.42,47.48,137300.0,30.7926,30.7926,30.6504,30.6892,137300.0
2012-05-30 15:20:00,47.48,47.7,47.44,47.66,188200.0,30.6892,30.8314,30.6633,30.8055,188200.0
2012-05-30 15:30:00,47.66,47.69,47.56,47.69,173900.0,30.8055,30.8249,30.7409,30.8249,173900.0
2012-05-30 15:40:00,47.68,47.71,47.6,47.68,213000.0,30.8185,30.8378,30.7667,30.8185,213000.0
2012-05-30 15:50:00,47.68,47.7,47.55,47.58,474000.0,30.8185,30.8314,30.7344,30.7538,474000.0
2012-05-31 09:30:00,47.73,47.76,46.76,46.79,611200.0,30.8508,30.8702,30.2238,30.2432,611200.0
2012-05-31 09:40:00,46.78,46.87,46.07,46.08,975900.0,30.2367,30.2949,29.7778,29.7843,975900.0
2012-05-31 09:50:00,46.09,46.4,45.92,46.2,702300.0,29.7907,29.9911,29.6809,29.8618,702300.0
2012-05-31 10:00:00,46.23,46.24,45.82,45.84,763200.0,29.8812,29.8877,29.6162,29.6292,763200.0
2012-05-31 10:10:00,45.82,45.83,45.42,45.43,1042100.0,29.6162,29.6227,29.3577,29.3641,1042100.0
2012-05-31 10:20:00,45.44,45.87,45.43,45.83,607800.0,29.3706,29.6485,29.3641,29.6227,607800.0
2012-05-31 10:30:00,45.83,46.1,45.81,45.93,632600.0,29.6227,29.7972,29.6098,29.6873,632600.0
2012-05-31 10:40:00,45.94,46.02,45.71,45.73,934600.0,29.6938,29.7455,29.5451,29.5581,934600.0
2012-05-31 10:50:00,45.74,45.99,45.7,45.88,414900.0,29.5645,29.7261,29.5387,29.655,414900.0
2012-05-31 11:00:00,45.9,45.9,45.6,45.6,362200.0,29.6679,29.6679,29.474,29.474,362200.0
2012-05-31 11:10:00,45.61,45.75,45.54,45.63,550000.0,29.4805,29.571,29.4352,29.4934,550000.0
2012-05-31 11:20:00,45.62,45.63,45.26,45.28,828100.0,29.487,29.4934,29.2543,29.2672,828100.0
2012-05-31 11:30:00,45.27,45.63,45.18,45.39,697900.0,29.2607,29.4934,29.2026,29.3383,697900.0
2012-05-31 11:40:00,45.39,45.39,45.0,45.03,537900.0,29.3383,29.3383,29.0862,29.1056,537900.0
2012-05-31 11:50:00,45.03,45.18,45.0,45.03,467700.0,29.1056,29.2026,29.0862,29.1056,467700.0
2012-05-31 12:00:00,45.02,45.17,45.0,45.09,513500.0,29.0991,29.1961,29.0862,29.1444,513500.0
2012-05-31 12:10:00,45.09,45.46,45.09,45.45,464000.0,29.1444,29.3835,29.1444,29.3771,464000.0
2012-05-31 12:20:00,45.43,45.71,45.35,45.6,453200.0,29.3641,29.5451,29.3124,29.474,453200.0
2012-05-31 12:30:00,45.57,45.71,45.33,45.41,362500.0,29.4546,29.5451,29.2995,29.3512,362500.0
2012-05-31 12:40:00,45.4,45.65,45.4,45.65,190200.0,29.3448,29.5063,29.3448,29.5063,190200.0
2012-05-31 12:50:00,45.64,45.82,45.63,45.78,255500.0,29.4999,29.6162,29.4934,29.5904,255500.0
2012-05-31 13:00:00,45.78,46.11,45.72,45.98,427400.0,29.5904,29.8037,29.5516,29.7196,427400.0
2012-05-31 13:10:00,45.99,46.05,45.82,45.89,219400.0,29.7261,29.7649,29.6162,29.6615,219400.0
2012-05-31 13:20:00,45.89,45.94,45.66,45.82,210800.0,29.6615,29.6938,29.5128,29.6162,210800.0
2012-05-31 13:30:00,45.81,45.91,45.78,45.88,181400.0,29.6098,29.6744,29.5904,29.655,181400.0
2012-05-31 13:40:00,45.87,45.88,45.67,45.74,247400.0,29.6485,29.655,29.5193,29.5645,247400.0
2012-05-31 13:50:00,45.74,45.75,45.6,45.75,189800.0,29.5645,29.571,29.474,29.571,189800.0
2012-05-31 14:00:00,45.74,45.99,45.71,45.93,209300.0,29.5645,29.7261,29.5451,29.6873,209300.0
2012-05-31 14:10:00,45.93,46.05,45.91,45.99,174900.0,29.6873,29.7649,29.6744,29.7261,174900.0
2012-05-31 14:20:00,46.0,46.18,45.9,46.11,224300.0,29.7326,29.8489,29.6679,29.8037,224300.0
2012-05-31 14:30:00,46.1,46.19,46.05,46.07,207300.0,29.7972,29.8554,29.7649,29.7778,207300.0
2012-05-31 14:40:00,46.06,46.15,45.95,45.97,164900.0,29.7714,29.8295,29.7003,29.7132,164900.0
2012-05-31 14:50:00,45.98,46.09,45.89,46.03,129800.0,29.7196,29.7907,29.6615,29.752,129800.0
2012-05-31 15:00:00,46.04,46.19,45.98,46.18,237100.0,29.7584,29.8554,29.7196,29.8489,237100.0
2012-05-31 15:10:00,46.19,46.34,46.19,46.26,344100.0,29.8554,29.9523,29.8554,29.9006,344100.0
2012-05-31 15:20:00,46.26,46.47,46.2,46.41,367500.0,29.9006,30.0364,29.8618,29.9976,367500.0
2012-05-31 15:30:00,46.41,46.52,46.4,46.4,429500.0,29.9976,30.0687,29.9911,29.9911,429500.0
2012-05-31 15:40:00,46.41,46.41,46.11,46.13,566700.0,29.9976,29.9976,29.8037,29.8166,566700.0
2012-05-31 15:50:00,46.13,46.2,46.07,46.16,883200.0,29.8166,29.8618,29.7778,29.836,883200.0
2012-06-01 09:30:00,44.69,45.27,44.28,44.5,1021000.0,28.8858,29.2607,28.6208,28.763,1021000.0
2012-06-01 09:40:00,44.5,44.62,44.11,44.15,757600.0,28.763,28.8406,28.5109,28.5368,757600.0
2012-06-01 09:50:00,44.15,44.6,44.14,44.43,521100.0,28.5368,28.8277,28.5303,28.7178,521100.0
2012-06-01 10:00:00,44.43,44.72,44.28,44.54,540500.0,28.7178,28.9052,28.6208,28.7889,540500.0
2012-06-01 10:10:00,44.56,44.63,44.36,44.42,282700.0,28.8018,28.8471,28.6725,28.7113,282700.0
2012-06-01 10:20:00,44.43,44.44,44.28,44.3,297400.0,28.7178,28.7242,28.6208,28.6338,297400.0
2012-06-01 10:30:00,44.29,44.3,44.07,44.09,454600.0,28.6273,28.6338,28.4851,28.498,454600.0
2012-06-01 10:40:00,44.09,44.11,43.84,43.99,655200.0,28.498,28.5109,28.3364,28.4334,655200.0
2012-06-01 10:50:00,44.0,44.1,43.75,43.79,463800.0,28.4399,28.5045,28.2783,28.3041,463800.0
2012-06-01 11:00:00,43.79,44.02,43.75,44.0,303800.0,28.3041,28.4528,28.2783,28.4399,303800.0
2012-06-01 11:10:00,44.0,44.01,43.72,43.82,374500.0,28.4399,28.4463,28.2589,28.3235,374500.0
2012-06-01 11:20:00,43.82,43.93,43.6,43.64,389700.0,28.3235,28.3946,28.1813,28.2072,389700.0
2012-06-01 11:30:00,43.64,43.71,43.58,43.58,342600.0,28.2072,28.2524,28.1684,28.1684,342600.0
2012-06-01 11:40:00,43.58,43.85,43.55,43.7,322700.0,28.1684,28.3429,28.149,28.2459,322700.0
2012-06-01 11:50:00,43.71,43.85,43.7,43.73,176300.0,28.2524,28.3429,28.2459,28.2653,176300.0
2012-06-01 12:00:00,43.77,43.77,43.56,43.65,209400.0,28.2912,28.2912,28.1555,28.2136,209400.0
2012-06-01 12:10:00,43.64,43.7,43.38,43.42,539300.0,28.2072,28.2459,28.0391,28.065,539300.0
2012-06-01 12:20:00,43.42,43.45,43.25,43.33,367800.0,28.065,28.0844,27.9551,28.0068,367800.0
2012-06-01 12:30:00,43.33,43.34,43.04,43.04,479100.0,28.0068,28.0133,27.8193,27.8193,479100.0
2012-06-01 12:40:00,43.04,43.19,43.04,43.12,347200.0,27.8193,27.9163,27.8193,27.8711,347200.0
2012-06-01 12:50:00,43.11,43.16,43.01,43.06,372400.0,27.8646,27.8969,27.8,27.8323,372400.0
2012-06-01 13:00:00,43.06,43.06,42.6,42.84,977200.0,27.8323,27.8323,27.5349,27.6901,977200.0
2012-06-01 13:10:00,42.84,42.92,42.75,42.89,307300.0,27.6901,27.7418,27.6319,27.7224,307300.0
2012-06-01 13:20:00,42.89,42.89,42.65,42.69,308500.0,27.7224,27.7224,27.5673,27.5931,308500.0
2012-06-01 13:30:00,42.69,42.73,42.47,42.48,382400.0,27.5931,27.619,27.4509,27.4574,382400.0
2012-06-01 13:40:00,42.47,42.68,42.4,42.59,488000.0,27.4509,27.5867,27.4057,27.5285,488000.0
2012-06-01 13:50:00,42.59,42.62,42.29,42.4,472200.0,27.5285,27.5479,27.3346,27.4057,472200.0
2012-06-01 14:00:00,42.4,42.51,42.25,42.25,419000.0,27.4057,27.4768,27.3087,27.3087,419000.0
2012-06-01 14:10:00,42.25,42.26,42.03,42.13,626500.0,27.3087,27.3152,27.1665,27.2312,626500.0
2012-06-01 14:20:00,42.13,42.35,42.13,42.19,473300.0,27.2312,27.3734,27.2312,27.2699,473300.0
2012-06-01 14:30:00,42.16,42.47,42.1,42.46,521600.0,27.2505,27.4509,27.2118,27.4445,521600.0
2012-06-01 14:40:00,42.47,42.54,42.27,42.46,479500.0,27.4509,27.4962,27.3216,27.4445,479500.0
2012-06-01 14:50:00,42.46,42.57,42.42,42.51,375700.0,27.4445,27.5156,27.4186,27.4768,375700.0
2012-06-01 15:00:00,42.5,42.68,42.45,42.66,482600.0,27.4703,27.5867,27.438,27.5737,482600.0
2012-06-01 15:10:00,42.66,42.8,42.46,42.5,518800.0,27.5737,27.6642,27.4445,27.4703,518800.0
2012-06-01 15:20:00,42.49,42.7,42.48,42.63,302800.0,27.4638,27.5996,27.4574,27.5543,302800.0
2012-06-01 15:30:00,42.63,42.73,42.59,42.66,513300.0,27.5543,27.619,27.5285,27.5737,513300.0
2012-06-01 15:40:00,42.66,42.68,42.51,42.63,631100.0,27.5737,27.5867,27.4768,27.5543,631100.0
2012-06-01 15:50:00,42.63,42.87,42.62,42.83,1436700.0,27.5543,27.7095,27.5479,27.6836,1436700.0
2012-06-04 09:30:00,42.82,43.53,42.8,43.19,944700.0,27.6771,28.1361,27.6642,27.9163,944700.0
2012-06-04 09:40:00,43.19,43.22,42.31,42.32,784000.0,27.9163,27.9357,27.3475,27.354,784000.0
2012-06-04 09:50:00,42.32,42.38,42.01,42.13,665200.0,27.354,27.3927,27.1536,27.2312,665200.0
2012-06-04 10:00:00,42.13,42.13,41.74,41.79,781600.0,27.2312,27.2312,26.9791,27.0114,781600.0
2012-06-04 10:10:00,41.8,42.45,41.8,42.45,863000.0,27.0179,27.438,27.0179,27.438,863000.0
2012-06-04 10:20:00,42.45,42.5,42.16,42.36,588300.0,27.438,27.4703,27.2505,27.3798,588300.0
2012-06-04 10:30:00,42.37,42.5,42.18,42.39,373400.0,27.3863,27.4703,27.2635,27.3992,373400.0
2012-06-04 10:40:00,42.4,42.61,42.29,42.43,360900.0,27.4057,27.5414,27.3346,27.4251,360900.0
2012-06-04 10:50:00,42.43,42.65,42.33,42.35,511200.0,27.4251,27.5673,27.3604,27.3734,511200.0
2012-06-04 11:00:00,42.35,42.43,42.18,42.39,439600.0,27.3734,27.4251,27.2635,27.3992,439600.0
2012-06-04 11:10:00,42.4,42.5,42.3,42.3,338200.0,27.4057,27.4703,27.341,27.341,338200.0
2012-06-04 11:20:00,42.31,42.37,42.25,42.28,277000.0,27.3475,27.3863,27.3087,27.3281,277000.0
2012-06-04 11:30:00,42.28,42.41,42.27,42.4,284800.0,27.3281,27.4121,27.3216,27.4057,284800.0
2012-06-04 11:40:00,42.39,42.4,42.22,42.24,253700.0,27.3992,27.4057,27.2893,27.3023,253700.0
2012-06-04 11:50:00,42.23,42.25,42.0,42.01,292300.0,27.2958,27.3087,27.1471,27.1536,292300.0
2012-06-04 12:00:00,42.0,42.1,42.0,42.06,296200.0,27.1471,27.2118,27.1471,27.1859,296200.0
2012-06-04 12:10:00,42.06,42.06,41.8,41.82,312600.0,27.1859,27.1859,27.0179,27.0308,312600.0
2012-06-04 12:20:00,41.83,41.9,41.74,41.76,230700.0,27.0372,27.0825,26.9791,26.992,230700.0
2012-06-04 12:30:00,41.77,41.87,41.68,41.86,586200.0,26.9985,27.0631,26.9403,27.0566,586200.0
2012-06-04 12:40:00,41.86,41.9,41.82,41.82,155900.0,27.0566,27.0825,27.0308,27.0308,155900.0
2012-06-04 12:50:00,41.82,41.9,41.74,41.86,195700.0,27.0308,27.0825,26.9791,27.0566,195700.0
2012-06-04 13:00:00,41.85,41.97,41.79,41.79,194600.0,27.0502,27.1277,27.0114,27.0114,194600.0
2012-06-04 13:10:00,41.79,41.79,41.47,41.55,389500.0,27.0114,27.0114,26.8046,26.8563,389500.0
2012-06-04 13:20:00,41.57,41.57,41.3,41.36,327700.0,26.8692,26.8692,26.6947,26.7335,327700.0
2012-06-04 13:30:00,41.36,41.72,41.27,41.65,363200.0,26.7335,26.9661,26.6753,26.9209,363200.0
2012-06-04 13:40:00,41.65,41.73,41.45,41.46,236000.0,26.9209,26.9726,26.7916,26.7981,236000.0
2012-06-04 13:50:00,41.46,41.55,41.36,41.48,371000.0,26.7981,26.8563,26.7335,26.811,371000.0
2012-06-04 14:00:00,41.49,41.77,41.41,41.68,401700.0,26.8175,26.9985,26.7658,26.9403,401700.0
2012-06-04 14:10:00,41.68,41.84,41.6,41.8,308100.0,26.9403,27.0437,26.8886,27.0179,308100.0
2012-06-04 14:20:00,41.82,42.23,41.81,42.17,606400.0,27.0308,27.2958,27.0243,27.257,606400.0
2012-06-04 14:30:00,42.17,42.46,42.04,42.43,600300.0,27.257,27.4445,27.173,27.4251,600300.0
2012-06-04 14:40:00,42.43,42.64,42.4,42.44,532200.0,27.4251,27.5608,27.4057,27.4315,532200.0
2012-06-04 14:50:00,42.44,42.5,42.31,42.31,324000.0,27.4315,27.4703,27.3475,27.3475,324000.0
2012-06-04 15:00:00,42.32,42.41,42.23,42.28,369600.0,27.354,27.4121,27.2958,27.3281,369600.0
2012-06-04 15:10:00,42.28,42.34,42.13,42.33,284500.0,27.3281,27.3669,27.2312,27.3604,284500.0
2012-06-04 15:20:00,42.33,42.55,42.25,42.46,373000.0,27.3604,27.5026,27.3087,27.4445,373000.0
2012-06-04 15:30:00,42.46,42.47,42.23,42.41,390300.0,27.4445,27.4509,27.2958,27.4121,390300.0
2012-06-04 15:40:00,42.41,42.77,42.39,42.77,730600.0,27.4121,27.6448,27.3992,27.6448,730600.0
2012-06-04 15:50:00,42.75,42.81,42.64,42.64,1210500.0,27.6319,27.6707,27.5608,27.5608,1210500.0
2012-06-05 09:30:00,42.54,43.2,42.5,42.95,703200.0,27.4962,27.9228,27.4703,27.7612,703200.0
2012-06-05 09:40:00,42.95,43.25,42.8,43.19,590800.0,27.7612,27.9551,27.6642,27.9163,590800.0
2012-06-05 09:50:00,43.19,43.5,43.19,43.42,415900.0,27.9163,28.1167,27.9163,28.065,415900.0
2012-06-05 10:00:00,43.41,43.81,43.41,43.74,501000.0,28.0585,28.317,28.0585,28.2718,501000.0
2012-06-05 10:10:00,43.73,44.11,43.73,43.92,579400.0,28.2653,28.5109,28.2653,28.3881,579400.0
2012-06-05 10:20:00,43.92,44.06,43.79,43.82,396500.0,28.3881,28.4786,28.3041,28.3235,396500.0
2012-06-05 10:30:00,43.81,43.92,43.7,43.74,314800.0,28.317,28.3881,28.2459,28.2718,314800.0
2012-06-05 10:40:00,43.74,43.76,43.56,43.65,222700.0,28.2718,28.2847,28.1555,28.2136,222700.0
2012-06-05 10:50:00,43.67,43.83,43.49,43.7,340400.0,28.2266,28.33,28.1102,28.2459,340400.0
2012-06-05 11:00:00,43.68,43.8,43.54,43.79,188400.0,28.233,28.3106,28.1425,28.3041,188400.0
2012-06-05 11:10:00,43.79,44.0,43.77,44.0,319800.0,28.3041,28.4399,28.2912,28.4399,319800.0
2012-06-05 11:20:00,43.99,44.1,43.92,43.93,269800.0,28.4334,28.5045,28.3881,28.3946,269800.0
2012-06-05 11:30:00,43.93,44.2,43.93,43.98,367900.0,28.3946,28.5691,28.3946,28.4269,367900.0
2012-06-05 11:40:00,44.0,44.05,43.84,43.97,284100.0,28.4399,28.4722,28.3364,28.4205,284100.0
2012-06-05 11:50:00,43.95,44.05,43.86,43.89,211000.0,28.4075,28.4722,28.3494,28.3688,211000.0
2012-06-05 12:00:00,43.9,44.1,43.8,44.04,273400.0,28.3752,28.5045,28.3106,28.4657,273400.0
2012-06-05 12:10:00,44.03,44.18,43.92,44.07,251800.0,28.4592,28.5562,28.3881,28.4851,251800.0
2012-06-05 12:20:00,44.06,44.12,43.9,43.96,218000.0,28.4786,28.5174,28.3752,28.414,218000.0
2012-06-05 12:30:00,43.96,44.19,43.96,44.08,281800.0,28.414,28.5627,28.414,28.4916,281800.0
2012-06-05 12:40:00,44.08,44.2,44.0,44.06,320300.0,28.4916,28.5691,28.4399,28.4786,320300.0
2012-06-05 12:50:00,44.06,44.14,44.02,44.02,173700.0,28.4786,28.5303,28.4528,28.4528,173700.0
2012-06-05 13:00:00,44.02,44.07,43.96,44.06,213500.0,28.4528,28.4851,28.414,28.4786,213500.0
2012-06-05 13:10:00,44.06,44.17,44.02,44.04,141200.0,28.4786,28.5497,28.4528,28.4657,141200.0
2012-06-05 13:20:00,44.05,44.2,44.03,44.16,151500.0,28.4722,28.5691,28.4592,28.5433,151500.0
2012-06-05 13:30:00,44.15,44.26,44.08,44.22,172500.0,28.5368,28.6079,28.4916,28.582,172500.0
2012-06-05 13:40:00,44.21,44.3,44.17,44.28,175100.0,28.5756,28.6338,28.5497,28.6208,175100.0
2012-06-05 13:50:00,44.28,44.37,44.15,44.24,196400.0,28.6208,28.679,28.5368,28.595,196400.0
2012-06-05 14:00:00,44.24,44.29,44.12,44.23,225200.0,28.595,28.6273,28.5174,28.5885,225200.0
2012-06-05 14:10:00,44.23,44.49,44.18,44.47,335600.0,28.5885,28.7566,28.5562,28.7436,335600.0
2012-06-05 14:20:00,44.48,44.54,44.35,44.5,418300.0,28.7501,28.7889,28.6661,28.763,418300.0
2012-06-05 14:30:00,44.5,44.53,44.36,44.39,211200.0,28.763,28.7824,28.6725,28.6919,211200.0
2012-06-05 14:40:00,44.38,44.48,44.35,44.46,155700.0,28.6855,28.7501,28.6661,28.7372,155700.0
2012-06-05 14:50:00,44.45,44.55,44.39,44.48,119400.0,28.7307,28.7953,28.6919,28.7501,119400.0
2012-06-05 15:00:00,44.47,44.53,44.4,44.41,196300.0,28.7436,28.7824,28.6984,28.7049,196300.0
2012-06-05 15:10:00,44.41,44.47,44.38,44.47,180500.0,28.7049,28.7436,28.6855,28.7436,180500.0
2012-06-05 15:20:00,44.46,44.57,44.45,44.54,203600.0,28.7372,28.8083,28.7307,28.7889,203600.0
2012-06-05 15:30:00,44.55,44.68,44.54,44.67,257600.0,28.7953,28.8794,28.7889,28.8729,257600.0
2012-06-05 15:40:00,44.67,45.08,44.32,45.0,2273000.0,28.8729,29.1379,28.6467,29.0862,2273000.0
2012-06-05 15:50:00,45.01,45.28,44.96,45.02,1520400.0,29.0927,29.2672,29.0604,29.0991,1520400.0
2012-06-06 09:30:00,45.77,46.7,45.63,46.42,1308300.0,29.5839,30.185,29.4934,30.004,1308300.0
2012-06-06 09:40:00,46.43,46.43,45.93,45.95,659900.0,30.0105,30.0105,29.6873,29.7003,659900.0
2012-06-06 09:50:00,45.95,46.25,45.8,46.0,512400.0,29.7003,29.8942,29.6033,29.7326,512400.0
2012-06-06 10:00:00,46.0,46.05,45.72,46.04,560300.0,29.7326,29.7649,29.5516,29.7584,560300.0
2012-06-06 10:10:00,46.03,46.3,45.96,46.07,452900.0,29.752,29.9265,29.7067,29.7778,452900.0
2012-06-06 10:20:00,46.07,46.14,45.83,45.93,295300.0,29.7778,29.8231,29.6227,29.6873,295300.0
2012-06-06 10:30:00,45.92,46.09,45.78,45.98,329500.0,29.6809,29.7907,29.5904,29.7196,329500.0
2012-06-06 10:40:00,45.96,46.0,45.86,45.91,171600.0,29.7067,29.7326,29.6421,29.6744,171600.0
2012-06-06 10:50:00,45.91,46.04,45.9,45.93,228300.0,29.6744,29.7584,29.6679,29.6873,228300.0
2012-06-06 11:00:00,45.93,46.26,45.91,46.23,352000.0,29.6873,29.9006,29.6744,29.8812,352000.0
2012-06-06 11:10:00,46.23,46.39,46.21,46.3,269100.0,29.8812,29.9847,29.8683,29.9265,269100.0
2012-06-06 11:20:00,46.29,46.38,46.25,46.34,199600.0,29.92,29.9782,29.8942,29.9523,199600.0
2012-06-06 11:30:00,46.33,46.5,46.24,46.49,301000.0,29.9459,30.0558,29.8877,30.0493,301000.0
2012-06-06 11:40:00,46.49,46.61,46.4,46.55,306000.0,30.0493,30.1269,29.9911,30.0881,306000.0
2012-06-06 11:50:00,46.55,46.69,46.43,46.67,250000.0,30.0881,30.1786,30.0105,30.1656,250000.0
2012-06-06 12:00:00,46.68,46.8,46.65,46.78,366900.0,30.1721,30.2497,30.1527,30.2367,366900.0
2012-06-06 12:10:00,46.78,46.88,46.7,46.87,329800.0,30.2367,30.3014,30.185,30.2949,329800.0
2012-06-06 12:20:00,46.84,46.93,46.7,46.72,290500.0,30.2755,30.3337,30.185,30.1979,290500.0
2012-06-06 12:30:00,46.71,46.86,46.7,46.8,146300.0,30.1915,30.2884,30.185,30.2497,146300.0
2012-06-06 12:40:00,46.8,46.98,46.8,46.95,247700.0,30.2497,30.366,30.2497,30.3466,247700.0
2012-06-06 12:50:00,46.96,47.0,46.86,46.98,348400.0,30.3531,30.3789,30.2884,30.366,348400.0
2012-06-06 13:00:00,46.97,47.02,46.57,46.62,349500.0,30.3595,30.3919,30.101,30.1333,349500.0
2012-06-06 13:10:00,46.63,46.7,46.45,46.51,202400.0,30.1398,30.185,30.0234,30.0622,202400.0
2012-06-06 13:20:00,46.5,46.53,46.33,46.42,272500.0,30.0558,30.0751,29.9459,30.004,272500.0
2012-06-06 13:30:00,46.42,46.47,46.26,46.28,240700.0,30.004,30.0364,29.9006,29.9136,240700.0
2012-06-06 13:40:00,46.27,46.29,46.18,46.2,175000.0,29.9071,29.92,29.8489,29.8618,175000.0
2012-06-06 13:50:00,46.2,46.23,46.0,46.02,315100.0,29.8618,29.8812,29.7326,29.7455,315100.0
2012-06-06 14:00:00,46.02,46.09,45.93,45.94,322800.0,29.7455,29.7907,29.6873,29.6938,322800.0
2012-06-06 14:10:00,45.93,45.98,45.86,45.97,186600.0,29.6873,29.7196,29.6421,29.7132,186600.0
2012-06-06 14:20:00,45.98,46.14,45.94,46.11,190600.0,29.7196,29.8231,29.6938,29.8037,190600.0
2012-06-06 14:30:00,46.1,46.13,46.04,46.04,213100.0,29.7972,29.8166,29.7584,29.7584,213100.0
2012-06-06 14:40:00,46.04,46.12,46.0,46.04,134200.0,29.7584,29.8101,29.7326,29.7584,134200.0
2012-06-06 14:50:00,46.05,46.05,45.87,45.96,151100.0,29.7649,29.7649,29.6485,29.7067,151100.0
2012-06-06 15:00:00,45.96,46.03,45.89,45.96,115100.0,29.7067,29.752,29.6615,29.7067,115100.0
2012-06-06 15:10:00,45.96,46.02,45.79,45.88,150000.0,29.7067,29.7455,29.5968,29.655,150000.0
2012-06-06 15:20:00,45.87,45.9,45.82,45.84,148700.0,29.6485,29.6679,29.6162,29.6292,148700.0
2012-06-06 15:30:00,45.84,45.89,45.81,45.82,152100.0,29.6292,29.6615,29.6098,29.6162,152100.0
2012-06-06 15:40:00,45.83,46.0,45.82,45.92,234000.0,29.6227,29.7326,29.6162,29.6809,234000.0
2012-06-06 15:50:00,45.92,46.1,45.9,46.1,446800.0,29.6809,29.7972,29.6679,29.7972,446800.0
2012-06-07 09:30:00,47.59,48.59,47.13,48.46,1758700.0,30.7603,31.4066,30.463,31.3226,1758700.0
2012-06-07 09:40:00,48.46,48.6,47.82,47.93,1006400.0,31.3226,31.4131,30.9089,30.98,1006400.0
2012-06-07 09:50:00,47.9,48.21,47.63,47.82,745200.0,30.9607,31.161,30.7861,30.9089,745200.0
2012-06-07 10:00:00,47.82,48.0,47.35,47.38,661800.0,30.9089,31.0253,30.6052,30.6245,661800.0
2012-06-07 10:10:00,47.41,47.55,47.07,47.14,474800.0,30.6439,30.7344,30.4242,30.4694,474800.0
2012-06-07 10:20:00,47.12,47.4,47.03,47.37,273500.0,30.4565,30.6375,30.3983,30.6181,273500.0
2012-06-07 10:30:00,47.36,47.47,47.13,47.21,283700.0,30.6116,30.6827,30.463,30.5147,283700.0
2012-06-07 10:40:00,47.2,47.28,47.14,47.19,320300.0,30.5082,30.5599,30.4694,30.5017,320300.0
2012-06-07 10:50:00,47.18,47.2,46.9,46.93,462700.0,30.4953,30.5082,30.3143,30.3337,462700.0
2012-06-07 11:00:00,46.93,47.0,46.82,46.85,256800.0,30.3337,30.3789,30.2626,30.282,256800.0
2012-06-07 11:10:00,46.85,46.85,46.53,46.68,246600.0,30.282,30.282,30.0751,30.1721,246600.0
2012-06-07 11:20:00,46.67,46.75,46.61,46.65,159300.0,30.1656,30.2173,30.1269,30.1527,159300.0
2012-06-07 11:30:00,46.65,46.78,46.54,46.71,251700.0,30.1527,30.2367,30.0816,30.1915,251700.0
2012-06-07 11:40:00,46.7,46.91,46.68,46.85,222100.0,30.185,30.3208,30.1721,30.282,222100.0
2012-06-07 11:50:00,46.85,46.94,46.59,46.61,223400.0,30.282,30.3401,30.1139,30.1269,223400.0
2012-06-07 12:00:00,46.6,46.64,46.34,46.42,492600.0,30.1204,30.1462,29.9523,30.004,492600.0
2012-06-07 12:10:00,46.41,46.83,46.37,46.73,354600.0,29.9976,30.269,29.9717,30.2044,354600.0
2012-06-07 12:20:00,46.76,46.78,46.61,46.64,138000.0,30.2238,30.2367,30.1269,30.1462,138000.0
2012-06-07 12:30:00,46.63,46.72,46.55,46.67,136700.0,30.1398,30.1979,30.0881,30.1656,136700.0
2012-06-07 12:40:00,46.67,46.71,46.58,46.62,183300.0,30.1656,30.1915,30.1075,30.1333,183300.0
2012-06-07 12:50:00,46.63,46.63,46.46,46.51,167400.0,30.1398,30.1398,30.0299,30.0622,167400.0
2012-06-07 13:00:00,46.53,46.61,46.48,46.51,72400.0,30.0751,30.1269,30.0428,30.0622,72400.0
2012-06-07 13:10:00,46.51,46.67,46.5,46.58,162200.0,30.0622,30.1656,30.0558,30.1075,162200.0
2012-06-07 13:20:00,46.59,46.7,46.57,46.67,125800.0,30.1139,30.185,30.101,30.1656,125800.0
2012-06-07 13:30:00,46.67,46.78,46.65,46.69,182500.0,30.1656,30.2367,30.1527,30.1786,182500.0
2012-06-07 13:40:00,46.7,46.72,46.49,46.51,225300.0,30.185,30.1979,30.0493,30.0622,225300.0
2012-06-07 13:50:00,46.52,46.52,46.34,46.44,230400.0,30.0687,30.0687,29.9523,30.017,230400.0
2012-06-07 14:00:00,46.43,46.55,46.41,46.48,185400.0,30.0105,30.0881,29.9976,30.0428,185400.0
2012-06-07 14:10:00,46.49,46.6,46.49,46.56,132500.0,30.0493,30.1204,30.0493,30.0945,132500.0
2012-06-07 14:20:00,46.57,46.68,46.55,46.61,158000.0,30.101,30.1721,30.0881,30.1269,158000.0
2012-06-07 14:30:00,46.6,46.61,46.51,46.6,97300.0,30.1204,30.1269,30.0622,30.1204,97300.0
2012-06-07 14:40:00,46.6,46.72,46.58,46.65,177000.0,30.1204,30.1979,30.1075,30.1527,177000.0
2012-06-07 14:50:00,46.66,46.69,46.51,46.55,197000.0,30.1592,30.1786,30.0622,30.0881,197000.0
2012-06-07 15:00:00,46.56,46.6,46.39,46.41,347500.0,30.0945,30.1204,29.9847,29.9976,347500.0
2012-06-07 15:10:00,46.43,46.51,46.29,46.32,224200.0,30.0105,30.0622,29.92,29.9394,224200.0
2012-06-07 15:20:00,46.31,46.32,46.1,46.24,465100.0,29.9329,29.9394,29.7972,29.8877,465100.0
2012-06-07 15:30:00,46.23,46.25,45.71,45.75,858500.0,29.8812,29.8942,29.5451,29.571,858500.0
2012-06-07 15:40:00,45.74,45.93,45.47,45.48,837500.0,29.5645,29.6873,29.39,29.3965,837500.0
2012-06-07 15:50:00,45.48,45.7,45.28,45.7,1114100.0,29.3965,29.5387,29.2672,29.5387,1114100.0
2012-06-08 09:30:00,45.3,45.41,44.89,45.4,765200.0,29.2801,29.3512,29.0151,29.3448,765200.0
2012-06-08 09:40:00,45.39,45.9,45.2,45.85,540600.0,29.3383,29.6679,29.2155,29.6356,540600.0
2012-06-08 09:50:00,45.86,46.15,45.5,45.9,485100.0,29.6421,29.8295,29.4094,29.6679,485100.0
2012-06-08 10:00:00,45.89,46.39,45.81,46.28,520300.0,29.6615,29.9847,29.6098,29.9136,520300.0
2012-06-08 10:10:00,46.28,46.31,45.99,46.01,337500.0,29.9136,29.9329,29.7261,29.739,337500.0
2012-06-08 10:20:00,46.03,46.11,45.89,45.99,218900.0,29.752,29.8037,29.6615,29.7261,218900.0
2012-06-08 10:30:00,45.99,46.35,45.98,46.31,246400.0,29.7261,29.9588,29.7196,29.9329,246400.0
2012-06-08 10:40:00,46.3,46.47,46.24,46.41,204600.0,29.9265,30.0364,29.8877,29.9976,204600.0
2012-06-08 10:50:00,46.41,46.46,46.28,46.39,159600.0,29.9976,30.0299,29.9136,29.9847,159600.0
2012-06-08 11:00:00,46.38,46.38,46.08,46.1,183900.0,29.9782,29.9782,29.7843,29.7972,183900.0
2012-06-08 11:10:00,46.11,46.11,45.75,45.82,343300.0,29.8037,29.8037,29.571,29.6162,343300.0
2012-06-08 11:20:00,45.82,45.89,45.75,45.76,227000.0,29.6162,29.6615,29.571,29.5774,227000.0
2012-06-08 11:30:00,45.76,45.93,45.7,45.71,204500.0,29.5774,29.6873,29.5387,29.5451,204500.0
2012-06-08 11:40:00,45.7,45.74,45.45,45.64,317200.0,29.5387,29.5645,29.3771,29.4999,317200.0
2012-06-08 11:50:00,45.64,45.67,45.29,45.41,239500.0,29.4999,29.5193,29.2737,29.3512,239500.0
2012-06-08 12:00:00,45.41,45.53,45.33,45.34,168600.0,29.3512,29.4288,29.2995,29.306,168600.0
2012-06-08 12:10:00,45.33,45.4,45.22,45.34,129800.0,29.2995,29.3448,29.2284,29.306,129800.0
2012-06-08 12:20:00,45.34,45.52,45.29,45.5,133700.0,29.306,29.4223,29.2737,29.4094,133700.0
2012-06-08 12:30:00,45.5,45.65,45.5,45.55,189100.0,29.4094,29.5063,29.4094,29.4417,189100.0
2012-06-08 12:40:00,45.58,45.62,45.51,45.54,107600.0,29.4611,29.487,29.4159,29.4352,107600.0
2012-06-08 12:50:00,45.55,45.63,45.45,45.53,170600.0,29.4417,29.4934,29.3771,29.4288,170600.0
2012-06-08 13:00:00,45.54,46.0,45.54,45.98,362200.0,29.4352,29.7326,29.4352,29.7196,362200.0
2012-06-08 13:10:00,45.98,46.0,45.87,45.88,242400.0,29.7196,29.7326,29.6485,29.655,242400.0
2012-06-08 13:20:00,45.89,46.0,45.8,45.91,210000.0,29.6615,29.7326,29.6033,29.6744,210000.0
2012-06-08 13:30:00,45.91,45.94,45.8,45.8,136800.0,29.6744,29.6938,29.6033,29.6033,136800.0
2012-06-08 13:40:00,45.8,45.85,45.67,45.75,111100.0,29.6033,29.6356,29.5193,29.571,111100.0
2012-06-08 13:50:00,45.75,45.86,45.74,45.84,86100.0,29.571,29.6421,29.5645,29.6292,86100.0
2012-06-08 14:00:00,45.84,45.88,45.81,45.86,74900.0,29.6292,29.655,29.6098,29.6421,74900.0
2012-06-08 14:10:00,45.85,45.88,45.8,45.8,61800.0,29.6356,29.655,29.6033,29.6033,61800.0
2012-06-08 14:20:00,45.81,45.87,45.8,45.85,93100.0,29.6098,29.6485,29.6033,29.6356,93100.0
2012-06-08 14:30:00,45.86,45.99,45.82,45.95,146400.0,29.6421,29.7261,29.6162,29.7003,146400.0
2012-06-08 14:40:00,45.95,45.96,45.83,45.89,126100.0,29.7003,29.7067,29.6227,29.6615,126100.0
2012-06-08 14:50:00,45.89,46.01,45.86,45.86,125000.0,29.6615,29.739,29.6421,29.6421,125000.0
2012-06-08 15:00:00,45.89,45.94,45.85,45.92,179500.0,29.6615,29.6938,29.6356,29.6809,179500.0
2012-06-08 15:10:00,45.92,46.12,45.91,46.08,202600.0,29.6809,29.8101,29.6744,29.7843,202600.0
2012-06-08 15:20:00,46.07,46.09,46.01,46.03,110700.0,29.7778,29.7907,29.739,29.752,110700.0
2012-06-08 15:30:00,46.03,46.07,45.89,45.94,283400.0,29.752,29.7778,29.6615,29.6938,283400.0
2012-06-08 15:40:00,45.94,46.14,45.94,46.09,264500.0,29.6938,29.8231,29.6938,29.7907,264500.0
2012-06-08 15:50:00,46.1,46.13,46.04,46.13,453600.0,29.7972,29.8166,29.7584,29.8166,453600.0
2012-06-11 09:30:00,47.33,47.39,46.51,46.59,668500.0,30.5922,30.631,30.0622,30.1139,668500.0
2012-06-11 09:40:00,46.57,46.64,46.06,46.17,616500.0,30.101,30.1462,29.7714,29.8425,616500.0
2012-06-11 09:50:00,46.17,46.53,46.16,46.28,391500.0,29.8425,30.0751,29.836,29.9136,391500.0
2012-06-11 10:00:00,46.28,46.4,45.78,45.8,328900.0,29.9136,29.9911,29.5904,29.6033,328900.0
2012-06-11 10:10:00,45.8,46.12,45.7,45.9,241200.0,29.6033,29.8101,29.5387,29.6679,241200.0
2012-06-11 10:20:00,45.9,45.96,45.66,45.87,261900.0,29.6679,29.7067,29.5128,29.6485,261900.0
2012-06-11 10:30:00,45.88,46.21,45.77,46.17,208600.0,29.655,29.8683,29.5839,29.8425,208600.0
2012-06-11 10:40:00,46.17,46.17,45.92,46.0,166900.0,29.8425,29.8425,29.6809,29.7326,166900.0
2012-06-11 10:50:00,45.98,46.02,45.76,45.89,219100.0,29.7196,29.7455,29.5774,29.6615,219100.0
2012-06-11 11:00:00,45.89,45.97,45.7,45.97,134400.0,29.6615,29.7132,29.5387,29.7132,134400.0
2012-06-11 11:10:00,45.98,46.1,45.8,45.81,144700.0,29.7196,29.7972,29.6033,29.6098,144700.0
2012-06-11 11:20:00,45.8,46.03,45.78,45.97,123300.0,29.6033,29.752,29.5904,29.7132,123300.0
2012-06-11 11:30:00,45.96,46.17,45.91,46.17,126400.0,29.7067,29.8425,29.6744,29.8425,126400.0
2012-06-11 11:40:00,46.2,46.2,46.01,46.04,147200.0,29.8618,29.8618,29.739,29.7584,147200.0
2012-06-11 11:50:00,46.04,46.09,45.75,45.97,188600.0,29.7584,29.7907,29.571,29.7132,188600.0
2012-06-11 12:00:00,45.97,45.99,45.78,45.82,108800.0,29.7132,29.7261,29.5904,29.6162,108800.0
2012-06-11 12:10:00,45.82,45.86,45.6,45.65,176600.0,29.6162,29.6421,29.474,29.5063,176600.0
2012-06-11 12:20:00,45.65,45.73,45.63,45.71,84100.0,29.5063,29.5581,29.4934,29.5451,84100.0
2012-06-11 12:30:00,45.72,45.88,45.72,45.83,116900.0,29.5516,29.655,29.5516,29.6227,116900.0
2012-06-11 12:40:00,45.86,45.94,45.85,45.86,125000.0,29.6421,29.6938,29.6356,29.6421,125000.0
2012-06-11 12:50:00,45.87,45.92,45.78,45.84,57300.0,29.6485,29.6809,29.5904,29.6292,57300.0
2012-06-11 13:00:00,45.81,45.9,45.77,45.88,91100.0,29.6098,29.6679,29.5839,29.655,91100.0
2012-06-11 13:10:00,45.89,46.07,45.87,45.98,134200.0,29.6615,29.7778,29.6485,29.7196,134200.0
2012-06-11 13:20:00,46.01,46.01,45.91,45.95,69700.0,29.739,29.739,29.6744,29.7003,69700.0
2012-06-11 13:30:00,45.96,45.97,45.81,45.9,106300.0,29.7067,29.7132,29.6098,29.6679,106300.0
2012-06-11 13:40:00,45.9,45.93,45.78,45.82,77600.0,29.6679,29.6873,29.5904,29.6162,77600.0
2012-06-11 13:50:00,45.82,45.88,45.75,45.79,64700.0,29.6162,29.655,29.571,29.5968,64700.0
2012-06-11 14:00:00,45.79,45.8,45.48,45.59,231900.0,29.5968,29.6033,29.3965,29.4676,231900.0
2012-06-11 14:10:00,45.57,45.65,45.51,45.54,103100.0,29.4546,29.5063,29.4159,29.4352,103100.0
2012-06-11 14:20:00,45.54,45.65,45.53,45.59,69300.0,29.4352,29.5063,29.4288,29.4676,69300.0
2012-06-11 14:30:00,45.59,45.78,45.56,45.58,121300.0,29.4676,29.5904,29.4482,29.4611,121300.0
2012-06-11 14:40:00,45.57,45.69,45.54,45.58,91300.0,29.4546,29.5322,29.4352,29.4611,91300.0
2012-06-11 14:50:00,45.57,45.66,45.41,45.49,182100.0,29.4546,29.5128,29.3512,29.4029,182100.0
2012-06-11 15:00:00,45.48,45.56,45.35,45.36,216700.0,29.3965,29.4482,29.3124,29.3189,216700.0
2012-06-11 15:10:00,45.36,45.4,45.21,45.25,282800.0,29.3189,29.3448,29.2219,29.2478,282800.0
2012-06-11 15:20:00,45.26,45.28,45.11,45.19,172500.0,29.2543,29.2672,29.1573,29.209,172500.0
2012-06-11 15:30:00,45.18,45.29,45.13,45.25,256500.0,29.2026,29.2737,29.1702,29.2478,256500.0
2012-06-11 15:40:00,45.25,45.29,45.06,45.06,366100.0,29.2478,29.2737,29.125,29.125,366100.0
2012-06-11 15:50:00,45.06,45.11,44.88,44.95,572700.0,29.125,29.1573,29.0086,29.0539,572700.0
2012-06-12 09:30:00,45.12,45.69,45.12,45.4,476800.0,29.1638,29.5322,29.1638,29.3448,476800.0
2012-06-12 09:40:00,45.39,45.47,44.86,44.87,480500.0,29.3383,29.39,28.9957,29.0022,480500.0
2012-06-12 09:50:00,44.88,45.24,44.74,44.87,407600.0,29.0086,29.2413,28.9182,29.0022,407600.0
2012-06-12 10:00:00,44.88,45.22,44.68,44.73,494100.0,29.0086,29.2284,28.8794,28.9117,494100.0
2012-06-12 10:10:00,44.73,44.88,44.53,44.68,313800.0,28.9117,29.0086,28.7824,28.8794,313800.0
2012-06-12 10:20:00,44.69,45.07,44.56,44.9,248400.0,28.8858,29.1315,28.8018,29.0216,248400.0
2012-06-12 10:30:00,44.9,44.93,44.67,44.72,136100.0,29.0216,29.041,28.8729,28.9052,136100.0
2012-06-12 10:40:00,44.72,45.18,44.67,45.12,223100.0,28.9052,29.2026,28.8729,29.1638,223100.0
2012-06-12 10:50:00,45.13,45.18,44.93,45.01,188400.0,29.1702,29.2026,29.041,29.0927,188400.0
2012-06-12 11:00:00,45.0,45.32,45.0,45.31,165800.0,29.0862,29.293,29.0862,29.2866,165800.0
2012-06-12 11:10:00,45.31,45.55,45.11,45.16,260000.0,29.2866,29.4417,29.1573,29.1896,260000.0
2012-06-12 11:20:00,45.15,45.46,45.15,45.32,164600.0,29.1832,29.3835,29.1832,29.293,164600.0
2012-06-12 11:30:00,45.32,45.34,45.17,45.22,109700.0,29.293,29.306,29.1961,29.2284,109700.0
2012-06-12 11:40:00,45.23,45.23,45.12,45.16,100400.0,29.2349,29.2349,29.1638,29.1896,100400.0
2012-06-12 11:50:00,45.16,45.21,44.9,44.97,178700.0,29.1896,29.2219,29.0216,29.0668,178700.0
2012-06-12 12:00:00,44.96,45.11,44.96,45.03,119400.0,29.0604,29.1573,29.0604,29.1056,119400.0
2012-06-12 12:10:00,45.03,45.03,44.86,45.03,126300.0,29.1056,29.1056,28.9957,29.1056,126300.0
2012-06-12 12:20:00,45.03,45.16,44.99,45.05,96400.0,29.1056,29.1896,29.0797,29.1185,96400.0
2012-06-12 12:30:00,45.06,45.07,44.95,44.95,108500.0,29.125,29.1315,29.0539,29.0539,108500.0
2012-06-12 12:40:00,44.95,45.03,44.92,45.0,181200.0,29.0539,29.1056,29.0345,29.0862,181200.0
2012-06-12 12:50:00,44.99,45.06,44.96,45.02,80300.0,29.0797,29.125,29.0604,29.0991,80300.0
2012-06-12 13:00:00,45.01,45.03,44.91,44.96,66900.0,29.0927,29.1056,29.028,29.0604,66900.0
2012-06-12 13:10:00,44.97,45.25,44.97,45.23,137200.0,29.0668,29.2478,29.0668,29.2349,137200.0
2012-06-12 13:20:00,45.22,45.26,45.04,45.08,91600.0,29.2284,29.2543,29.1121,29.1379,91600.0
2012-06-12 13:30:00,45.08,45.18,45.03,45.12,91700.0,29.1379,29.2026,29.1056,29.1638,91700.0
2012-06-12 13:40:00,45.12,45.17,44.9,44.94,213800.0,29.1638,29.1961,29.0216,29.0474,213800.0
2012-06-12 13:50:00,44.93,45.07,44.89,44.95,125400.0,29.041,29.1315,29.0151,29.0539,125400.0
2012-06-12 14:00:00,44.93,45.05,44.93,44.97,154100.0,29.041,29.1185,29.041,29.0668,154100.0
2012-06-12 14:10:00,44.97,45.03,44.91,44.98,106300.0,29.0668,29.1056,29.028,29.0733,106300.0
2012-06-12 14:20:00,45.0,45.15,44.96,45.05,92500.0,29.0862,29.1832,29.0604,29.1185,92500.0
2012-06-12 14:30:00,45.04,45.39,45.04,45.37,171900.0,29.1121,29.3383,29.1121,29.3254,171900.0
2012-06-12 14:40:00,45.36,45.54,45.35,45.44,300600.0,29.3189,29.4352,29.3124,29.3706,300600.0
2012-06-12 14:50:00,45.43,45.48,45.35,45.45,179900.0,29.3641,29.3965,29.3124,29.3771,179900.0
2012-06-12 15:00:00,45.44,45.48,45.34,45.42,131000.0,29.3706,29.3965,29.306,29.3577,131000.0
2012-06-12 15:10:00,45.42,45.48,45.34,45.36,140200.0,29.3577,29.3965,29.306,29.3189,140200.0
2012-06-12 15:20:00,45.36,45.65,45.35,45.62,283700.0,29.3189,29.5063,29.3124,29.487,283700.0
2012-06-12 15:30:00,45.62,45.68,45.5,45.64,228300.0,29.487,29.5257,29.4094,29.4999,228300.0
2012-06-12 15:40:00,45.63,45.8,45.61,45.66,287400.0,29.4934,29.6033,29.4805,29.5128,287400.0
2012-06-12 15:50:00,45.66,45.73,45.6,45.73,317400.0,29.5128,29.5581,29.474,29.5581,317400.0
2012-06-13 09:30:00,45.66,45.7,45.3,45.39,251600.0,29.5128,29.5387,29.2801,29.3383,251600.0
2012-06-13 09:40:00,45.39,45.79,45.37,45.65,184400.0,29.3383,29.5968,29.3254,29.5063,184400.0
2012-06-13 09:50:00,45.65,45.66,45.16,45.32,259500.0,29.5063,29.5128,29.1896,29.293,259500.0
2012-06-13 10:00:00,45.27,45.38,45.16,45.33,163800.0,29.2607,29.3318,29.1896,29.2995,163800.0
2012-06-13 10:10:00,45.35,45.63,45.35,45.54,190200.0,29.3124,29.4934,29.3124,29.4352,190200.0
2012-06-13 10:20:00,45.53,45.61,45.33,45.54,149800.0,29.4288,29.4805,29.2995,29.4352,149800.0
2012-06-13 10:30:00,45.55,45.91,45.54,45.8,274800.0,29.4417,29.6744,29.4352,29.6033,274800.0
2012-06-13 10:40:00,45.8,45.9,45.71,45.75,153100.0,29.6033,29.6679,29.5451,29.571,153100.0
2012-06-13 10:50:00,45.76,45.95,45.74,45.95,113400.0,29.5774,29.7003,29.5645,29.7003,113400.0
2012-06-13 11:00:00,45.94,45.95,45.78,45.8,350700.0,29.6938,29.7003,29.5904,29.6033,350700.0
2012-06-13 11:10:00,45.81,45.86,45.7,45.79,226600.0,29.6098,29.6421,29.5387,29.5968,226600.0
2012-06-13 11:20:00,45.76,45.89,45.76,45.83,138500.0,29.5774,29.6615,29.5774,29.6227,138500.0
2012-06-13 11:30:00,45.83,46.11,45.81,45.92,231000.0,29.6227,29.8037,29.6098,29.6809,231000.0
2012-06-13 11:40:00,45.9,46.03,45.86,45.86,119600.0,29.6679,29.752,29.6421,29.6421,119600.0
2012-06-13 11:50:00,45.85,45.91,45.73,45.88,115500.0,29.6356,29.6744,29.5581,29.655,115500.0
2012-06-13 12:00:00,45.88,45.89,45.67,45.74,173900.0,29.655,29.6615,29.5193,29.5645,173900.0
2012-06-13 12:10:00,45.74,45.79,45.68,45.74,122600.0,29.5645,29.5968,29.5257,29.5645,122600.0
2012-06-13 12:20:00,45.74,45.84,45.66,45.77,123000.0,29.5645,29.6292,29.5128,29.5839,123000.0
2012-06-13 12:30:00,45.77,45.94,45.72,45.94,76500.0,29.5839,29.6938,29.5516,29.6938,76500.0
2012-06-13 12:40:00,45.94,45.99,45.83,45.88,116100.0,29.6938,29.7261,29.6227,29.655,116100.0
2012-06-13 12:50:00,45.89,45.97,45.83,45.91,92300.0,29.6615,29.7132,29.6227,29.6744,92300.0
2012-06-13 13:00:00,45.91,45.98,45.86,45.96,51800.0,29.6744,29.7196,29.6421,29.7067,51800.0
2012-06-13 13:10:00,45.97,46.04,45.91,45.99,124300.0,29.7132,29.7584,29.6744,29.7261,124300.0
2012-06-13 13:20:00,45.99,46.05,45.82,46.05,140500.0,29.7261,29.7649,29.6162,29.7649,140500.0
2012-06-13 13:30:00,46.04,46.08,45.93,46.06,103400.0,29.7584,29.7843,29.6873,29.7714,103400.0
2012-06-13 13:40:00,46.07,46.09,45.76,45.8,192800.0,29.7778,29.7907,29.5774,29.6033,192800.0
2012-06-13 13:50:00,45.78,45.86,45.66,45.7,159100.0,29.5904,29.6421,29.5128,29.5387,159100.0
2012-06-13 14:00:00,45.7,45.74,45.62,45.64,114800.0,29.5387,29.5645,29.487,29.4999,114800.0
2012-06-13 14:10:00,45.64,45.68,45.58,45.66,89900.0,29.4999,29.5257,29.4611,29.5128,89900.0
2012-06-13 14:20:00,45.65,45.69,45.59,45.66,88600.0,29.5063,29.5322,29.4676,29.5128,88600.0
2012-06-13 14:30:00,45.66,45.66,45.5,45.61,279300.0,29.5128,29.5128,29.4094,29.4805,279300.0
2012-06-13 14:40:00,45.6,45.66,45.38,45.55,145900.0,29.474,29.5128,29.3318,29.4417,145900.0
2012-06-13 14:50:00,45.55,45.55,45.42,45.46,129800.0,29.4417,29.4417,29.3577,29.3835,129800.0
2012-06-13 15:00:00,45.46,45.57,45.41,45.51,143300.0,29.3835,29.4546,29.3512,29.4159,143300.0
2012-06-13 15:10:00,45.51,45.56,45.15,45.15,363400.0,29.4159,29.4482,29.1832,29.1832,363400.0
2012-06-13 15:20:00,45.15,45.25,45.07,45.17,224000.0,29.1832,29.2478,29.1315,29.1961,224000.0
2012-06-13 15:30:00,45.17,45.25,45.14,45.17,219800.0,29.1961,29.2478,29.1767,29.1961,219800.0
2012-06-13 15:40:00,45.16,45.17,45.0,45.03,232100.0,29.1896,29.1961,29.0862,29.1056,232100.0
2012-06-13 15:50:00,45.03,45.26,45.03,45.25,399900.0,29.1056,29.2543,29.1056,29.2478,399900.0
2012-06-14 09:30:00,44.68,45.04,44.04,44.05,643400.0,28.8794,29.1121,28.4657,28.4722,643400.0
2012-06-14 09:40:00,44.03,44.63,43.94,44.53,565300.0,28.4592,28.8471,28.4011,28.7824,565300.0
2012-06-14 09:50:00,44.52,44.69,44.39,44.67,358900.0,28.776,28.8858,28.6919,28.8729,358900.0
2012-06-14 10:00:00,44.67,44.75,44.56,44.71,283300.0,28.8729,28.9246,28.8018,28.8988,283300.0
2012-06-14 10:10:00,44.69,44.76,44.51,44.67,303000.0,28.8858,28.9311,28.7695,28.8729,303000.0
2012-06-14 10:20:00,44.67,44.9,44.66,44.83,249500.0,28.8729,29.0216,28.8664,28.9763,249500.0
2012-06-14 10:30:00,44.84,44.93,44.64,44.74,224600.0,28.9828,29.041,28.8535,28.9182,224600.0
2012-06-14 10:40:00,44.75,44.92,44.71,44.73,212500.0,28.9246,29.0345,28.8988,28.9117,212500.0
2012-06-14 10:50:00,44.73,44.89,44.66,44.88,188500.0,28.9117,29.0151,28.8664,29.0086,188500.0
2012-06-14 11:00:00,44.87,44.91,44.79,44.86,120100.0,29.0022,29.028,28.9505,28.9957,120100.0
2012-06-14 11:10:00,44.86,45.05,44.81,45.03,167100.0,28.9957,29.1185,28.9634,29.1056,167100.0
2012-06-14 11:20:00,45.05,45.2,44.98,45.0,288100.0,29.1185,29.2155,29.0733,29.0862,288100.0
2012-06-14 11:30:00,44.98,45.07,44.87,45.04,152400.0,29.0733,29.1315,29.0022,29.1121,152400.0
2012-06-14 11:40:00,45.04,45.17,45.04,45.13,138800.0,29.1121,29.1961,29.1121,29.1702,138800.0
2012-06-14 11:50:00,45.13,45.23,45.12,45.2,206700.0,29.1702,29.2349,29.1638,29.2155,206700.0
2012-06-14 12:00:00,45.19,45.24,44.99,45.0,202000.0,29.209,29.2413,29.0797,29.0862,202000.0
2012-06-14 12:10:00,45.0,45.12,44.99,45.04,162300.0,29.0862,29.1638,29.0797,29.1121,162300.0
2012-06-14 12:20:00,45.04,45.08,44.99,44.99,97700.0,29.1121,29.1379,29.0797,29.0797,97700.0
2012-06-14 12:30:00,45.0,45.2,44.99,45.2,114400.0,29.0862,29.2155,29.0797,29.2155,114400.0
2012-06-14 12:40:00,45.2,45.35,45.16,45.32,184400.0,29.2155,29.3124,29.1896,29.293,184400.0
2012-06-14 12:50:00,45.32,45.38,45.27,45.36,191700.0,29.293,29.3318,29.2607,29.3189,191700.0
2012-06-14 13:00:00,45.35,45.49,45.35,45.43,230000.0,29.3124,29.4029,29.3124,29.3641,230000.0
2012-06-14 13:10:00,45.44,45.49,45.39,45.4,209000.0,29.3706,29.4029,29.3383,29.3448,209000.0
2012-06-14 13:20:00,45.39,45.4,45.27,45.33,206100.0,29.3383,29.3448,29.2607,29.2995,206100.0
2012-06-14 13:30:00,45.33,45.51,45.32,45.51,182100.0,29.2995,29.4159,29.293,29.4159,182100.0
2012-06-14 13:40:00,45.5,45.54,45.46,45.5,138900.0,29.4094,29.4352,29.3835,29.4094,138900.0
2012-06-14 13:50:00,45.5,45.55,45.47,45.53,114400.0,29.4094,29.4417,29.39,29.4288,114400.0
2012-06-14 14:00:00,45.54,45.56,45.39,45.5,191800.0,29.4352,29.4482,29.3383,29.4094,191800.0
2012-06-14 14:10:00,45.5,45.59,45.48,45.58,128900.0,29.4094,29.4676,29.3965,29.4611,128900.0
2012-06-14 14:20:00,45.57,45.61,45.47,45.48,197200.0,29.4546,29.4805,29.39,29.3965,197200.0
2012-06-14 14:30:00,45.47,45.51,45.41,45.45,173400.0,29.39,29.4159,29.3512,29.3771,173400.0
2012-06-14 14:40:00,45.47,45.58,45.44,45.58,196500.0,29.39,29.4611,29.3706,29.4611,196500.0
2012-06-14 14:50:00,45.58,45.58,45.32,45.35,200400.0,29.4611,29.4611,29.293,29.3124,200400.0
2012-06-14 15:00:00,45.35,45.97,45.33,45.82,582800.0,29.3124,29.7132,29.2995,29.6162,582800.0
2012-06-14 15:10:00,45.82,45.96,45.7,45.71,486900.0,29.6162,29.7067,29.5387,29.5451,486900.0
2012-06-14 15:20:00,45.72,45.81,45.5,45.61,494200.0,29.5516,29.6098,29.4094,29.4805,494200.0
2012-06-14 15:30:00,45.62,45.76,45.57,45.7,318100.0,29.487,29.5774,29.4546,29.5387,318100.0
2012-06-14 15:40:00,45.69,45.76,45.59,45.72,364100.0,29.5322,29.5774,29.4676,29.5516,364100.0
2012-06-14 15:50:00,45.72,45.76,45.65,45.73,438800.0,29.5516,29.5774,29.5063,29.5581,438800.0
2012-06-15 09:30:00,45.39,45.65,45.08,45.26,308900.0,29.3383,29.5063,29.1379,29.2543,308900.0
2012-06-15 09:40:00,45.26,45.58,45.26,45.42,209600.0,29.2543,29.4611,29.2543,29.3577,209600.0
2012-06-15 09:50:00,45.4,45.42,45.15,45.39,247100.0,29.3448,29.3577,29.1832,29.3383,247100.0
2012-06-15 10:00:00,45.37,45.42,45.28,45.29,154800.0,29.3254,29.3577,29.2672,29.2737,154800.0
2012-06-15 10:10:00,45.29,45.38,45.23,45.25,162700.0,29.2737,29.3318,29.2349,29.2478,162700.0
2012-06-15 10:20:00,45.26,45.28,45.16,45.22,133900.0,29.2543,29.2672,29.1896,29.2284,133900.0
2012-06-15 10:30:00,45.24,45.24,45.04,45.1,243300.0,29.2413,29.2413,29.1121,29.1508,243300.0
2012-06-15 10:40:00,45.1,45.13,45.01,45.05,208500.0,29.1508,29.1702,29.0927,29.1185,208500.0
2012-06-15 10:50:00,45.06,45.29,45.04,45.28,175500.0,29.125,29.2737,29.1121,29.2672,175500.0
2012-06-15 11:00:00,45.27,45.43,45.26,45.42,202800.0,29.2607,29.3641,29.2543,29.3577,202800.0
2012-06-15 11:10:00,45.42,45.6,45.39,45.55,173100.0,29.3577,29.474,29.3383,29.4417,173100.0
2012-06-15 11:20:00,45.55,45.69,45.46,45.66,193400.0,29.4417,29.5322,29.3835,29.5128,193400.0
2012-06-15 11:30:00,45.66,45.78,45.45,45.46,152900.0,29.5128,29.5904,29.3771,29.3835,152900.0
2012-06-15 11:40:00,45.47,45.52,45.37,45.39,65900.0,29.39,29.4223,29.3254,29.3383,65900.0
2012-06-15 11:50:00,45.4,45.42,45.34,45.38,81200.0,29.3448,29.3577,29.306,29.3318,81200.0
2012-06-15 12:00:00,45.38,45.39,45.28,45.3,114600.0,29.3318,29.3383,29.2672,29.2801,114600.0
2012-06-15 12:10:00,45.3,45.3,45.16,45.26,193300.0,29.2801,29.2801,29.1896,29.2543,193300.0
2012-06-15 12:20:00,45.26,45.33,45.23,45.24,164500.0,29.2543,29.2995,29.2349,29.2413,164500.0
2012-06-15 12:30:00,45.23,45.23,45.12,45.12,125200.0,29.2349,29.2349,29.1638,29.1638,125200.0
2012-06-15 12:40:00,45.12,45.19,45.07,45.1,99800.0,29.1638,29.209,29.1315,29.1508,99800.0
2012-06-15 12:50:00,45.1,45.17,45.1,45.15,78800.0,29.1508,29.1961,29.1508,29.1832,78800.0
2012-06-15 13:00:00,45.15,45.27,45.15,45.19,90500.0,29.1832,29.2607,29.1832,29.209,90500.0
2012-06-15 13:10:00,45.2,45.34,45.17,45.3,94100.0,29.2155,29.306,29.1961,29.2801,94100.0
2012-06-15 13:20:00,45.3,45.3,45.2,45.23,76700.0,29.2801,29.2801,29.2155,29.2349,76700.0
2012-06-15 13:30:00,45.22,45.28,45.17,45.17,58100.0,29.2284,29.2672,29.1961,29.1961,58100.0
2012-06-15 13:40:00,45.17,45.3,45.17,45.29,73900.0,29.1961,29.2801,29.1961,29.2737,73900.0
2012-06-15 13:50:00,45.28,45.34,45.22,45.25,54500.0,29.2672,29.306,29.2284,29.2478,54500.0
2012-06-15 14:00:00,45.25,45.33,45.23,45.25,190400.0,29.2478,29.2995,29.2349,29.2478,190400.0
2012-06-15 14:10:00,45.25,45.25,45.08,45.1,82400.0,29.2478,29.2478,29.1379,29.1508,82400.0
2012-06-15 14:20:00,45.1,45.24,45.08,45.21,108700.0,29.1508,29.2413,29.1379,29.2219,108700.0
2012-06-15 14:30:00,45.21,45.27,45.2,45.24,130500.0,29.2219,29.2607,29.2155,29.2413,130500.0
2012-06-15 14:40:00,45.26,45.28,45.18,45.21,112700.0,29.2543,29.2672,29.2026,29.2219,112700.0
2012-06-15 14:50:00,45.22,45.24,45.05,45.09,119300.0,29.2284,29.2413,29.1185,29.1444,119300.0
2012-06-15 15:00:00,45.1,45.15,44.94,45.01,216000.0,29.1508,29.1832,29.0474,29.0927,216000.0
2012-06-15 15:10:00,45.01,45.04,44.92,44.98,182800.0,29.0927,29.1121,29.0345,29.0733,182800.0
2012-06-15 15:20:00,44.98,44.99,44.94,44.98,160200.0,29.0733,29.0797,29.0474,29.0733,160200.0
2012-06-15 15:30:00,44.98,45.01,44.95,45.0,188300.0,29.0733,29.0927,29.0539,29.0862,188300.0
2012-06-15 15:40:00,45.0,45.18,44.98,45.15,364200.0,29.0862,29.2026,29.0733,29.1832,364200.0
2012-06-15 15:50:00,45.15,45.19,45.11,45.17,532800.0,29.1832,29.209,29.1573,29.1961,532800.0
2012-06-18 09:30:00,44.75,44.75,44.13,44.43,506700.0,29.0849,29.0849,28.682,28.8769,506700.0
2012-06-18 09:40:00,44.45,45.07,44.42,44.81,446200.0,28.8899,29.2929,28.8704,29.1239,446200.0
2012-06-18 09:50:00,44.81,44.94,44.45,44.69,555300.0,29.1239,29.2084,28.8899,29.0459,555300.0
2012-06-18 10:00:00,44.68,44.81,44.57,44.64,244200.0,29.0394,29.1239,28.9679,29.0134,244200.0
2012-06-18 10:10:00,44.64,44.73,44.47,44.64,236500.0,29.0134,29.0719,28.9029,29.0134,236500.0
2012-06-18 10:20:00,44.62,44.7,44.53,44.64,278500.0,29.0004,29.0524,28.9419,29.0134,278500.0
2012-06-18 10:30:00,44.64,44.78,44.58,44.64,222500.0,29.0134,29.1044,28.9744,29.0134,222500.0
2012-06-18 10:40:00,44.61,44.79,44.59,44.75,236200.0,28.9939,29.1109,28.9809,29.0849,236200.0
2012-06-18 10:50:00,44.78,44.94,44.74,44.84,308700.0,29.1044,29.2084,29.0784,29.1434,308700.0
2012-06-18 11:00:00,44.85,44.88,44.58,44.6,237800.0,29.1499,29.1694,28.9744,28.9874,237800.0
2012-06-18 11:10:00,44.6,44.67,44.5,44.5,309300.0,28.9874,29.0329,28.9224,28.9224,309300.0
2012-06-18 11:20:00,44.52,44.59,44.45,44.55,159000.0,28.9354,28.9809,28.8899,28.9549,159000.0
2012-06-18 11:30:00,44.57,44.67,44.5,44.52,129900.0,28.9679,29.0329,28.9224,28.9354,129900.0
2012-06-18 11:40:00,44.51,44.62,44.5,44.52,137500.0,28.9289,29.0004,28.9224,28.9354,137500.0
2012-06-18 11:50:00,44.53,44.7,44.46,44.67,133900.0,28.9419,29.0524,28.8964,29.0329,133900.0
2012-06-18 12:00:00,44.66,44.66,44.5,44.52,85600.0,29.0264,29.0264,28.9224,28.9354,85600.0
2012-06-18 12:10:00,44.54,44.55,44.5,44.54,92400.0,28.9484,28.9549,28.9224,28.9484,92400.0
2012-06-18 12:20:00,44.54,44.56,44.44,44.45,100000.0,28.9484,28.9614,28.8834,28.8899,100000.0
2012-06-18 12:30:00,44.45,44.47,44.32,44.4,181400.0,28.8899,28.9029,28.8054,28.8574,181400.0
2012-06-18 12:40:00,44.4,44.57,44.4,44.54,74500.0,28.8574,28.9679,28.8574,28.9484,74500.0
2012-06-18 12:50:00,44.55,44.6,44.43,44.47,157700.0,28.9549,28.9874,28.8769,28.9029,157700.0
2012-06-18 13:00:00,44.47,44.54,44.37,44.54,116000.0,28.9029,28.9484,28.8379,28.9484,116000.0
2012-06-18 13:10:00,44.53,44.65,44.52,44.65,113900.0,28.9419,29.0199,28.9354,29.0199,113900.0
2012-06-18 13:20:00,44.65,44.73,44.62,44.72,113200.0,29.0199,29.0719,29.0004,29.0654,113200.0
2012-06-18 13:30:00,44.71,44.79,44.69,44.78,105000.0,29.0589,29.1109,29.0459,29.1044,105000.0
2012-06-18 13:40:00,44.78,44.88,44.78,44.86,249200.0,29.1044,29.1694,29.1044,29.1564,249200.0
2012-06-18 13:50:00,44.85,45.09,44.84,45.06,313700.0,29.1499,29.3059,29.1434,29.2864,313700.0
2012-06-18 14:00:00,45.05,45.09,45.0,45.01,183000.0,29.2799,29.3059,29.2474,29.2539,183000.0
2012-06-18 14:10:00,45.02,45.24,45.02,45.15,225400.0,29.2604,29.4034,29.2604,29.3449,225400.0
2012-06-18 14:20:00,45.15,45.22,45.06,45.06,150400.0,29.3449,29.3904,29.2864,29.2864,150400.0
2012-06-18 14:30:00,45.04,45.14,45.03,45.13,308100.0,29.2734,29.3384,29.2669,29.3319,308100.0
2012-06-18 14:40:00,45.13,45.14,45.04,45.08,219000.0,29.3319,29.3384,29.2734,29.2994,219000.0
2012-06-18 14:50:00,45.08,45.19,45.05,45.14,148700.0,29.2994,29.3709,29.2799,29.3384,148700.0
2012-06-18 15:00:00,45.13,45.22,45.12,45.16,157600.0,29.3319,29.3904,29.3254,29.3514,157600.0
2012-06-18 15:10:00,45.16,45.19,45.0,45.09,189100.0,29.3514,29.3709,29.2474,29.3059,189100.0
2012-06-18 15:20:00,45.09,45.2,45.05,45.17,186900.0,29.3059,29.3774,29.2799,29.3579,186900.0
2012-06-18 15:30:00,45.15,45.16,45.0,45.05,180800.0,29.3449,29.3514,29.2474,29.2799,180800.0
2012-06-18 15:40:00,45.04,45.23,45.03,45.19,363600.0,29.2734,29.3969,29.2669,29.3709,363600.0
2012-06-18 15:50:00,45.2,45.21,44.99,45.11,474300.0,29.3774,29.3839,29.2409,29.3189,474300.0
2012-06-19 09:30:00,45.5,45.77,45.36,45.71,334800.0,29.5724,29.7479,29.4814,29.7089,334800.0
2012-06-19 09:40:00,45.68,45.84,45.36,45.81,350900.0,29.6894,29.7934,29.4814,29.7739,350900.0
2012-06-19 09:50:00,45.83,46.14,45.81,46.11,346900.0,29.7869,29.9883,29.7739,29.9688,346900.0
2012-06-19 10:00:00,46.11,46.28,46.09,46.18,330100.0,29.9688,30.0793,29.9558,30.0143,330100.0
2012-06-19 10:10:00,46.2,46.36,46.19,46.27,213000.0,30.0273,30.1313,30.0208,30.0728,213000.0
2012-06-19 10:20:00,46.26,46.35,46.14,46.34,186800.0,30.0663,30.1248,29.9883,30.1183,186800.0
2012-06-19 10:30:00,46.34,46.36,46.14,46.15,206000.0,30.1183,30.1313,29.9883,29.9948,206000.0
2012-06-19 10:40:00,46.14,46.16,45.98,46.06,238100.0,29.9883,30.0013,29.8843,29.9363,238100.0
2012-06-19 10:50:00,46.07,46.22,46.06,46.22,153700.0,29.9428,30.0403,29.9363,30.0403,153700.0
2012-06-19 11:00:00,46.22,46.33,46.17,46.29,215500.0,30.0403,30.1118,30.0078,30.0858,215500.0
2012-06-19 11:10:00,46.29,46.32,46.2,46.21,73300.0,30.0858,30.1053,30.0273,30.0338,73300.0
2012-06-19 11:20:00,46.21,46.27,46.16,46.22,134300.0,30.0338,30.0728,30.0013,30.0403,134300.0
2012-06-19 11:30:00,46.23,46.28,46.13,46.21,139400.0,30.0468,30.0793,29.9818,30.0338,139400.0
2012-06-19 11:40:00,46.22,46.35,46.21,46.23,133800.0,30.0403,30.1248,30.0338,30.0468,133800.0
2012-06-19 11:50:00,46.25,46.35,46.22,46.33,91800.0,30.0598,30.1248,30.0403,30.1118,91800.0
2012-06-19 12:00:00,46.32,46.44,46.3,46.33,165100.0,30.1053,30.1833,30.0923,30.1118,165100.0
2012-06-19 12:10:00,46.33,46.38,46.3,46.34,91800.0,30.1118,30.1443,30.0923,30.1183,91800.0
2012-06-19 12:20:00,46.33,46.38,46.3,46.38,75200.0,30.1118,30.1443,30.0923,30.1443,75200.0
2012-06-19 12:30:00,46.39,46.45,46.34,46.4,97300.0,30.1508,30.1898,30.1183,30.1573,97300.0
2012-06-19 12:40:00,46.4,46.47,46.36,46.41,114000.0,30.1573,30.2028,30.1313,30.1638,114000.0
2012-06-19 12:50:00,46.41,46.45,46.37,46.44,102200.0,30.1638,30.1898,30.1378,30.1833,102200.0
2012-06-19 13:00:00,46.43,46.45,46.35,46.44,108400.0,30.1768,30.1898,30.1248,30.1833,108400.0
2012-06-19 13:10:00,46.45,46.46,46.33,46.33,124300.0,30.1898,30.1963,30.1118,30.1118,124300.0
2012-06-19 13:20:00,46.32,46.46,46.3,46.34,214600.0,30.1053,30.1963,30.0923,30.1183,214600.0
2012-06-19 13:30:00,46.35,46.38,46.31,46.35,195800.0,30.1248,30.1443,30.0988,30.1248,195800.0
2012-06-19 13:40:00,46.34,46.42,46.31,46.37,192900.0,30.1183,30.1703,30.0988,30.1378,192900.0
2012-06-19 13:50:00,46.36,46.36,46.28,46.33,180900.0,30.1313,30.1313,30.0793,30.1118,180900.0
2012-06-19 14:00:00,46.32,46.42,46.27,46.4,102500.0,30.1053,30.1703,30.0728,30.1573,102500.0
2012-06-19 14:10:00,46.4,46.42,46.27,46.29,99400.0,30.1573,30.1703,30.0728,30.0858,99400.0
2012-06-19 14:20:00,46.3,46.36,46.26,46.31,233900.0,30.0923,30.1313,30.0663,30.0988,233900.0
2012-06-19 14:30:00,46.31,46.31,46.13,46.25,301300.0,30.0988,30.0988,29.9818,30.0598,301300.0
2012-06-19 14:40:00,46.24,46.28,46.13,46.16,166500.0,30.0533,30.0793,29.9818,30.0013,166500.0
2012-06-19 14:50:00,46.18,46.36,46.14,46.36,220800.0,30.0143,30.1313,29.9883,30.1313,220800.0
2012-06-19 15:00:00,46.35,46.38,46.29,46.33,197700.0,30.1248,30.1443,30.0858,30.1118,197700.0
2012-06-19 15:10:00,46.34,46.34,46.22,46.3,198500.0,30.1183,30.1183,30.0403,30.0923,198500.0
2012-06-19 15:20:00,46.31,46.35,46.23,46.27,160700.0,30.0988,30.1248,30.0468,30.0728,160700.0
2012-06-19 15:30:00,46.27,46.3,46.2,46.27,189100.0,30.0728,30.0923,30.0273,30.0728,189100.0
2012-06-19 15:40:00,46.27,46.37,46.22,46.23,350300.0,30.0728,30.1378,30.0403,30.0468,350300.0
2012-06-19 15:50:00,46.23,46.28,46.12,46.28,605300.0,30.0468,30.0793,29.9753,30.0793,605300.0
2012-06-20 09:30:00,46.43,46.8,46.04,46.1,383800.0,30.1768,30.4173,29.9233,29.9623,383800.0
2012-06-20 09:40:00,46.12,46.23,45.91,46.17,324500.0,29.9753,30.0468,29.8389,30.0078,324500.0
2012-06-20 09:50:00,46.17,46.51,46.12,46.47,266600.0,30.0078,30.2288,29.9753,30.2028,266600.0
2012-06-20 10:00:00,46.48,46.49,46.15,46.25,203900.0,30.2093,30.2158,29.9948,30.0598,203900.0
2012-06-20 10:10:00,46.27,46.42,46.26,46.32,144000.0,30.0728,30.1703,30.0663,30.1053,144000.0
2012-06-20 10:20:00,46.32,46.34,46.16,46.24,82400.0,30.1053,30.1183,30.0013,30.0533,82400.0
2012-06-20 10:30:00,46.23,46.25,46.06,46.11,102700.0,30.0468,30.0598,29.9363,29.9688,102700.0
2012-06-20 10:40:00,46.11,46.12,45.98,45.99,127300.0,29.9688,29.9753,29.8843,29.8908,127300.0
2012-06-20 10:50:00,46.0,46.07,45.88,45.88,108300.0,29.8973,29.9428,29.8194,29.8194,108300.0
2012-06-20 11:00:00,45.88,46.07,45.84,46.03,103100.0,29.8194,29.9428,29.7934,29.9168,103100.0
2012-06-20 11:10:00,46.03,46.15,46.03,46.14,100300.0,29.9168,29.9948,29.9168,29.9883,100300.0
2012-06-20 11:20:00,46.13,46.16,46.12,46.13,85100.0,29.9818,30.0013,29.9753,29.9818,85100.0
2012-06-20 11:30:00,46.13,46.13,46.05,46.07,49100.0,29.9818,29.9818,29.9298,29.9428,49100.0
2012-06-20 11:40:00,46.06,46.11,45.99,46.03,78500.0,29.9363,29.9688,29.8908,29.9168,78500.0
2012-06-20 11:50:00,46.03,46.05,45.98,45.99,47500.0,29.9168,29.9298,29.8843,29.8908,47500.0
2012-06-20 12:00:00,45.98,46.01,45.86,45.86,83500.0,29.8843,29.9038,29.8064,29.8064,83500.0
2012-06-20 12:10:00,45.88,46.0,45.84,45.95,112000.0,29.8194,29.8973,29.7934,29.8649,112000.0
2012-06-20 12:20:00,45.95,45.99,45.8,45.87,63300.0,29.8649,29.8908,29.7674,29.8129,63300.0
2012-06-20 12:30:00,45.89,46.05,45.61,45.82,235200.0,29.8259,29.9298,29.6439,29.7804,235200.0
2012-06-20 12:40:00,45.82,46.15,45.8,46.03,201300.0,29.7804,29.9948,29.7674,29.9168,201300.0
2012-06-20 12:50:00,46.02,46.18,46.0,46.17,123400.0,29.9103,30.0143,29.8973,30.0078,123400.0
2012-06-20 13:00:00,46.15,46.5,46.15,46.45,359400.0,29.9948,30.2223,29.9948,30.1898,359400.0
2012-06-20 13:10:00,46.44,46.45,46.27,46.31,152000.0,30.1833,30.1898,30.0728,30.0988,152000.0
2012-06-20 13:20:00,46.3,46.38,46.22,46.26,100500.0,30.0923,30.1443,30.0403,30.0663,100500.0
2012-06-20 13:30:00,46.26,46.29,46.09,46.16,106000.0,30.0663,30.0858,29.9558,30.0013,106000.0
2012-06-20 13:40:00,46.14,46.26,46.11,46.26,68300.0,29.9883,30.0663,29.9688,30.0663,68300.0
2012-06-20 13:50:00,46.24,46.3,46.19,46.28,57100.0,30.0533,30.0923,30.0208,30.0793,57100.0
2012-06-20 14:00:00,46.27,46.27,46.16,46.17,141700.0,30.0728,30.0728,30.0013,30.0078,141700.0
2012-06-20 14:10:00,46.17,46.36,46.17,46.23,178400.0,30.0078,30.1313,30.0078,30.0468,178400.0
2012-06-20 14:20:00,46.23,46.29,46.03,46.04,196400.0,30.0468,30.0858,29.9168,29.9233,196400.0
2012-06-20 14:30:00,46.05,46.22,46.04,46.11,128000.0,29.9298,30.0403,29.9233,29.9688,128000.0
2012-06-20 14:40:00,46.11,46.14,45.83,45.83,155200.0,29.9688,29.9883,29.7869,29.7869,155200.0
2012-06-20 14:50:00,45.85,45.95,45.83,45.87,216500.0,29.7999,29.8649,29.7869,29.8129,216500.0
2012-06-20 15:00:00,45.87,45.89,45.7,45.71,135900.0,29.8129,29.8259,29.7024,29.7089,135900.0
2012-06-20 15:10:00,45.72,45.86,45.65,45.68,195000.0,29.7154,29.8064,29.6699,29.6894,195000.0
2012-06-20 15:20:00,45.67,45.9,45.67,45.86,140600.0,29.6829,29.8324,29.6829,29.8064,140600.0
2012-06-20 15:30:00,45.86,45.96,45.77,45.81,245100.0,29.8064,29.8714,29.7479,29.7739,245100.0
2012-06-20 15:40:00,45.81,45.98,45.76,45.89,225900.0,29.7739,29.8843,29.7414,29.8259,225900.0
2012-06-20 15:50:00,45.89,46.0,45.84,45.99,292300.0,29.8259,29.8973,29.7934,29.8908,292300.0
2012-06-21 09:30:00,46.02,46.09,45.58,45.62,279200.0,29.9103,29.9558,29.6244,29.6504,279200.0
2012-06-21 09:40:00,45.63,45.82,45.6,45.7,189300.0,29.6569,29.7804,29.6374,29.7024,189300.0
2012-06-21 09:50:00,45.7,46.02,45.68,45.85,228100.0,29.7024,29.9103,29.6894,29.7999,228100.0
2012-06-21 10:00:00,45.85,45.85,45.31,45.44,441800.0,29.7999,29.7999,29.4489,29.5334,441800.0
2012-06-21 10:10:00,45.45,45.6,45.42,45.55,114000.0,29.5399,29.6374,29.5204,29.6049,114000.0
2012-06-21 10:20:00,45.56,45.62,45.45,45.47,102000.0,29.6114,29.6504,29.5399,29.5529,102000.0
2012-06-21 10:30:00,45.47,45.7,45.41,45.69,114500.0,29.5529,29.7024,29.5139,29.6959,114500.0
2012-06-21 10:40:00,45.69,45.95,45.63,45.92,227700.0,29.6959,29.8649,29.6569,29.8454,227700.0
2012-06-21 10:50:00,45.92,46.08,45.77,45.84,587400.0,29.8454,29.9493,29.7479,29.7934,587400.0
2012-06-21 11:00:00,45.85,45.86,45.55,45.57,182600.0,29.7999,29.8064,29.6049,29.6179,182600.0
2012-06-21 11:10:00,45.57,45.59,45.45,45.54,135100.0,29.6179,29.6309,29.5399,29.5984,135100.0
2012-06-21 11:20:00,45.52,45.63,45.44,45.52,156200.0,29.5854,29.6569,29.5334,29.5854,156200.0
2012-06-21 11:30:00,45.5,45.5,45.36,45.44,76600.0,29.5724,29.5724,29.4814,29.5334,76600.0
2012-06-21 11:40:00,45.42,45.44,45.33,45.41,62600.0,29.5204,29.5334,29.4619,29.5139,62600.0
2012-06-21 11:50:00,45.4,45.43,45.31,45.36,96400.0,29.5074,29.5269,29.4489,29.4814,96400.0
2012-06-21 12:00:00,45.38,45.4,45.28,45.39,108300.0,29.4944,29.5074,29.4294,29.5009,108300.0
2012-06-21 12:10:00,45.37,45.42,45.26,45.32,137600.0,29.4879,29.5204,29.4164,29.4554,137600.0
2012-06-21 12:20:00,45.32,45.33,45.18,45.2,168800.0,29.4554,29.4619,29.3644,29.3774,168800.0
2012-06-21 12:30:00,45.2,45.37,45.19,45.36,116500.0,29.3774,29.4879,29.3709,29.4814,116500.0
2012-06-21 12:40:00,45.35,45.37,45.27,45.31,64400.0,29.4749,29.4879,29.4229,29.4489,64400.0
2012-06-21 12:50:00,45.31,45.32,45.21,45.3,71400.0,29.4489,29.4554,29.3839,29.4424,71400.0
2012-06-21 13:00:00,45.29,45.35,45.22,45.33,76800.0,29.4359,29.4749,29.3904,29.4619,76800.0
2012-06-21 13:10:00,45.32,45.46,45.3,45.37,199300.0,29.4554,29.5464,29.4424,29.4879,199300.0
2012-06-21 13:20:00,45.37,45.46,45.32,45.36,179800.0,29.4879,29.5464,29.4554,29.4814,179800.0
2012-06-21 13:30:00,45.34,45.5,45.32,45.45,157400.0,29.4684,29.5724,29.4554,29.5399,157400.0
2012-06-21 13:40:00,45.45,45.51,45.32,45.33,152700.0,29.5399,29.5789,29.4554,29.4619,152700.0
2012-06-21 13:50:00,45.34,45.47,45.33,45.43,91800.0,29.4684,29.5529,29.4619,29.5269,91800.0
2012-06-21 14:00:00,45.43,45.43,45.15,45.17,106800.0,29.5269,29.5269,29.3449,29.3579,106800.0
2012-06-21 14:10:00,45.16,45.18,45.06,45.08,75200.0,29.3514,29.3644,29.2864,29.2994,75200.0
2012-06-21 14:20:00,45.08,45.11,45.0,45.09,145700.0,29.2994,29.3189,29.2474,29.3059,145700.0
2012-06-21 14:30:00,45.08,45.08,44.92,44.97,131900.0,29.2994,29.2994,29.1954,29.2279,131900.0
2012-06-21 14:40:00,44.98,45.19,44.97,45.02,145400.0,29.2344,29.3709,29.2279,29.2604,145400.0
2012-06-21 14:50:00,45.03,45.11,44.95,45.09,151300.0,29.2669,29.3189,29.2149,29.3059,151300.0
2012-06-21 15:00:00,45.09,45.12,44.97,44.99,109700.0,29.3059,29.3254,29.2279,29.2409,109700.0
2012-06-21 15:10:00,44.98,44.98,44.85,44.85,99000.0,29.2344,29.2344,29.1499,29.1499,99000.0
2012-06-21 15:20:00,44.85,45.01,44.77,44.95,182000.0,29.1499,29.2539,29.0979,29.2149,182000.0
2012-06-21 15:30:00,44.94,45.03,44.86,44.92,203300.0,29.2084,29.2669,29.1564,29.1954,203300.0
2012-06-21 15:40:00,44.92,44.93,44.74,44.75,373400.0,29.1954,29.2019,29.0784,29.0849,373400.0
2012-06-21 15:50:00,44.75,46.0,44.7,44.75,553600.0,29.0849,29.8973,29.0524,29.0849,553600.0
2012-06-22 09:30:00,44.75,45.17,44.54,44.68,569100.0,29.0849,29.3579,28.9484,29.0394,569100.0
2012-06-22 09:40:00,44.67,44.9,44.6,44.79,233900.0,29.0329,29.1824,28.9874,29.1109,233900.0
2012-06-22 09:50:00,44.8,44.89,44.66,44.77,189700.0,29.1174,29.1759,29.0264,29.0979,189700.0
2012-06-22 10:00:00,44.78,45.09,44.77,45.08,229800.0,29.1044,29.3059,29.0979,29.2994,229800.0
2012-06-22 10:10:00,45.08,45.1,44.76,44.77,183100.0,29.2994,29.3124,29.0914,29.0979,183100.0
2012-06-22 10:20:00,44.76,44.84,44.64,44.66,155900.0,29.0914,29.1434,29.0134,29.0264,155900.0
2012-06-22 10:30:00,44.66,44.74,44.61,44.63,114600.0,29.0264,29.0784,28.9939,29.0069,114600.0
2012-06-22 10:40:00,44.62,44.67,44.34,44.37,238300.0,29.0004,29.0329,28.8184,28.8379,238300.0
2012-06-22 10:50:00,44.37,44.45,44.31,44.32,334000.0,28.8379,28.8899,28.7989,28.8054,334000.0
2012-06-22 11:00:00,44.33,44.53,44.32,44.41,209900.0,28.8119,28.9419,28.8054,28.8639,209900.0
2012-06-22 11:10:00,44.42,44.61,44.42,44.55,143200.0,28.8704,28.9939,28.8704,28.9549,143200.0
2012-06-22 11:20:00,44.57,44.59,44.4,44.43,165000.0,28.9679,28.9809,28.8574,28.8769,165000.0
2012-06-22 11:30:00,44.43,44.48,44.39,44.44,143600.0,28.8769,28.9094,28.8509,28.8834,143600.0
2012-06-22 11:40:00,44.45,44.53,44.39,44.46,69800.0,28.8899,28.9419,28.8509,28.8964,69800.0
2012-06-22 11:50:00,44.48,44.52,44.37,44.37,83100.0,28.9094,28.9354,28.8379,28.8379,83100.0
2012-06-22 12:00:00,44.38,44.46,44.37,44.4,104400.0,28.8444,28.8964,28.8379,28.8574,104400.0
2012-06-22 12:10:00,44.4,44.48,44.38,44.41,106600.0,28.8574,28.9094,28.8444,28.8639,106600.0
2012-06-22 12:20:00,44.41,44.45,44.33,44.41,94500.0,28.8639,28.8899,28.8119,28.8639,94500.0
2012-06-22 12:30:00,44.41,44.5,44.38,44.38,61700.0,28.8639,28.9224,28.8444,28.8444,61700.0
2012-06-22 12:40:00,44.37,44.41,44.35,44.38,85900.0,28.8379,28.8639,28.8249,28.8444,85900.0
2012-06-22 12:50:00,44.39,44.52,44.39,44.47,114000.0,28.8509,28.9354,28.8509,28.9029,114000.0
2012-06-22 13:00:00,44.48,44.56,44.45,44.55,62800.0,28.9094,28.9614,28.8899,28.9549,62800.0
2012-06-22 13:10:00,44.55,44.59,44.5,44.54,97600.0,28.9549,28.9809,28.9224,28.9484,97600.0
2012-06-22 13:20:00,44.54,44.57,44.5,44.54,51000.0,28.9484,28.9679,28.9224,28.9484,51000.0
2012-06-22 13:30:00,44.54,44.64,44.53,44.57,86900.0,28.9484,29.0134,28.9419,28.9679,86900.0
2012-06-22 13:40:00,44.58,44.67,44.57,44.57,137900.0,28.9744,29.0329,28.9679,28.9679,137900.0
2012-06-22 13:50:00,44.59,44.61,44.51,44.57,51900.0,28.9809,28.9939,28.9289,28.9679,51900.0
2012-06-22 14:00:00,44.57,44.63,44.57,44.57,58300.0,28.9679,29.0069,28.9679,28.9679,58300.0
2012-06-22 14:10:00,44.59,44.6,44.52,44.54,79700.0,28.9809,28.9874,28.9354,28.9484,79700.0
2012-06-22 14:20:00,44.55,44.55,44.45,44.45,73200.0,28.9549,28.9549,28.8899,28.8899,73200.0
2012-06-22 14:30:00,44.46,44.48,44.38,44.45,137500.0,28.8964,28.9094,28.8444,28.8899,137500.0
2012-06-22 14:40:00,44.47,44.57,44.47,44.56,75300.0,28.9029,28.9679,28.9029,28.9614,75300.0
2012-06-22 14:50:00,44.57,44.6,44.5,44.52,114300.0,28.9679,28.9874,28.9224,28.9354,114300.0
2012-06-22 15:00:00,44.51,44.66,44.51,44.63,117000.0,28.9289,29.0264,28.9289,29.0069,117000.0
2012-06-22 15:10:00,44.65,44.71,44.55,44.59,117200.0,29.0199,29.0589,28.9549,28.9809,117200.0
2012-06-22 15:20:00,44.59,44.72,44.52,44.68,161900.0,28.9809,29.0654,28.9354,29.0394,161900.0
2012-06-22 15:30:00,44.68,44.78,44.64,44.65,260300.0,29.0394,29.1044,29.0134,29.0199,260300.0
2012-06-22 15:40:00,44.65,44.65,44.55,44.6,339500.0,29.0199,29.0199,28.9549,28.9874,339500.0
2012-06-22 15:50:00,44.6,44.69,44.55,44.64,511900.0,28.9874,29.0459,28.9549,29.0134,511900.0
2012-06-25 09:30:00,44.05,44.14,43.67,43.75,384800.0,28.63,28.6885,28.383,28.435,384800.0
2012-06-25 09:40:00,43.73,43.75,43.39,43.51,490700.0,28.422,28.435,28.201,28.279,490700.0
2012-06-25 09:50:00,43.52,43.52,43.3,43.45,261100.0,28.2855,28.2855,28.1425,28.24,261100.0
2012-06-25 10:00:00,43.46,43.59,43.36,43.46,260500.0,28.2465,28.331,28.1815,28.2465,260500.0
2012-06-25 10:10:00,43.46,43.68,43.45,43.59,270400.0,28.2465,28.3895,28.24,28.331,270400.0
2012-06-25 10:20:00,43.57,43.67,43.35,43.39,378700.0,28.318,28.383,28.175,28.201,378700.0
2012-06-25 10:30:00,43.39,43.56,43.38,43.42,155700.0,28.201,28.3115,28.1945,28.2205,155700.0
2012-06-25 10:40:00,43.44,43.48,43.36,43.43,183200.0,28.2335,28.2595,28.1815,28.227,183200.0
2012-06-25 10:50:00,43.43,43.58,43.39,43.4,115400.0,28.227,28.3245,28.201,28.2075,115400.0
2012-06-25 11:00:00,43.4,43.44,43.17,43.17,216200.0,28.2075,28.2335,28.058,28.058,216200.0
2012-06-25 11:10:00,43.17,43.2,43.07,43.13,167400.0,28.058,28.0775,27.993,28.032,167400.0
2012-06-25 11:20:00,43.13,43.17,43.04,43.04,137100.0,28.032,28.058,27.9735,27.9735,137100.0
2012-06-25 11:30:00,43.04,43.06,42.9,42.91,236800.0,27.9735,27.9865,27.8825,27.889,236800.0
2012-06-25 11:40:00,42.9,42.99,42.85,42.88,227300.0,27.8825,27.941,27.85,27.8695,227300.0
2012-06-25 11:50:00,42.87,42.91,42.71,42.72,209600.0,27.863,27.889,27.759,27.7655,209600.0
2012-06-25 12:00:00,42.72,42.72,42.57,42.57,293400.0,27.7655,27.7655,27.668,27.668,293400.0
2012-06-25 12:10:00,42.57,42.86,42.56,42.82,208900.0,27.668,27.8565,27.6615,27.8305,208900.0
2012-06-25 12:20:00,42.84,42.87,42.78,42.82,141600.0,27.8435,27.863,27.8045,27.8305,141600.0
2012-06-25 12:30:00,42.82,42.93,42.81,42.86,99000.0,27.8305,27.902,27.824,27.8565,99000.0
2012-06-25 12:40:00,42.86,42.89,42.79,42.84,78400.0,27.8565,27.876,27.811,27.8435,78400.0
2012-06-25 12:50:00,42.84,42.88,42.8,42.8,74900.0,27.8435,27.8695,27.8175,27.8175,74900.0
2012-06-25 13:00:00,42.8,42.81,42.7,42.77,95500.0,27.8175,27.824,27.7525,27.798,95500.0
2012-06-25 13:10:00,42.76,42.81,42.7,42.73,113000.0,27.7915,27.824,27.7525,27.772,113000.0
2012-06-25 13:20:00,42.72,42.88,42.72,42.87,103200.0,27.7655,27.8695,27.7655,27.863,103200.0
2012-06-25 13:30:00,42.87,43.0,42.82,42.95,148300.0,27.863,27.9475,27.8305,27.915,148300.0
2012-06-25 13:40:00,42.95,42.96,42.83,42.88,216400.0,27.915,27.9215,27.837,27.8695,216400.0
2012-06-25 13:50:00,42.89,42.91,42.8,42.85,129000.0,27.876,27.889,27.8175,27.85,129000.0
2012-06-25 14:00:00,42.86,42.94,42.83,42.88,123400.0,27.8565,27.9085,27.837,27.8695,123400.0
2012-06-25 14:10:00,42.88,42.98,42.84,42.95,86300.0,27.8695,27.9345,27.8435,27.915,86300.0
2012-06-25 14:20:00,42.95,42.95,42.8,42.81,128300.0,27.915,27.915,27.8175,27.824,128300.0
2012-06-25 14:30:00,42.81,42.84,42.72,42.79,163800.0,27.824,27.8435,27.7655,27.811,163800.0
2012-06-25 14:40:00,42.8,42.8,42.69,42.72,116400.0,27.8175,27.8175,27.746,27.7655,116400.0
2012-06-25 14:50:00,42.73,42.84,42.71,42.77,90200.0,27.772,27.8435,27.759,27.798,90200.0
2012-06-25 15:00:00,42.77,42.92,42.77,42.89,152300.0,27.798,27.8955,27.798,27.876,152300.0
2012-06-25 15:10:00,42.89,43.08,42.89,43.07,221600.0,27.876,27.9995,27.876,27.993,221600.0
2012-06-25 15:20:00,43.07,43.08,42.96,42.99,188800.0,27.993,27.9995,27.9215,27.941,188800.0
2012-06-25 15:30:00,42.99,43.05,42.96,43.04,231600.0,27.941,27.98,27.9215,27.9735,231600.0
2012-06-25 15:40:00,43.04,43.1,42.96,42.99,249900.0,27.9735,28.0125,27.9215,27.941,249900.0
2012-06-25 15:50:00,42.98,42.98,42.9,42.91,528300.0,27.9345,27.9345,27.8825,27.889,528300.0
2012-06-26 09:30:00,42.73,42.94,42.26,42.52,586500.0,27.772,27.9085,27.4666,27.6355,586500.0
2012-06-26 09:40:00,42.52,42.81,42.45,42.6,415100.0,27.6355,27.824,27.5901,27.6875,415100.0
2012-06-26 09:50:00,42.62,42.99,42.5,42.97,311900.0,27.7005,27.941,27.6226,27.928,311900.0
2012-06-26 10:00:00,42.97,43.25,42.89,43.09,438200.0,27.928,28.11,27.876,28.006,438200.0
2012-06-26 10:10:00,43.1,43.13,42.99,43.03,203700.0,28.0125,28.032,27.941,27.967,203700.0
2012-06-26 10:20:00,43.01,43.08,42.94,42.95,179600.0,27.954,27.9995,27.9085,27.915,179600.0
2012-06-26 10:30:00,42.94,42.94,42.66,42.73,278500.0,27.9085,27.9085,27.7265,27.772,278500.0
2012-06-26 10:40:00,42.73,42.82,42.61,42.74,192300.0,27.772,27.8305,27.694,27.7785,192300.0
2012-06-26 10:50:00,42.75,42.84,42.67,42.8,119900.0,27.785,27.8435,27.733,27.8175,119900.0
2012-06-26 11:00:00,42.81,43.01,42.61,42.69,238500.0,27.824,27.954,27.694,27.746,238500.0
2012-06-26 11:10:00,42.7,42.77,42.57,42.73,145500.0,27.7525,27.798,27.668,27.772,145500.0
2012-06-26 11:20:00,42.73,42.9,42.71,42.77,124600.0,27.772,27.8825,27.759,27.798,124600.0
2012-06-26 11:30:00,42.79,42.86,42.75,42.8,130800.0,27.811,27.8565,27.785,27.8175,130800.0
2012-06-26 11:40:00,42.78,42.85,42.72,42.73,108400.0,27.8045,27.85,27.7655,27.772,108400.0
2012-06-26 11:50:00,42.71,42.86,42.71,42.8,76100.0,27.759,27.8565,27.759,27.8175,76100.0
2012-06-26 12:00:00,42.8,42.93,42.79,42.86,67900.0,27.8175,27.902,27.811,27.8565,67900.0
2012-06-26 12:10:00,42.87,42.92,42.81,42.88,80900.0,27.863,27.8955,27.824,27.8695,80900.0
2012-06-26 12:20:00,42.89,42.9,42.76,42.81,107600.0,27.876,27.8825,27.7915,27.824,107600.0
2012-06-26 12:30:00,42.81,42.93,42.81,42.82,114400.0,27.824,27.902,27.824,27.8305,114400.0
2012-06-26 12:40:00,42.83,42.92,42.79,42.86,75500.0,27.837,27.8955,27.811,27.8565,75500.0
2012-06-26 12:50:00,42.85,42.92,42.81,42.83,142300.0,27.85,27.8955,27.824,27.837,142300.0
2012-06-26 13:00:00,42.83,42.89,42.78,42.86,103500.0,27.837,27.876,27.8045,27.8565,103500.0
2012-06-26 13:10:00,42.87,42.94,42.77,42.79,118600.0,27.863,27.9085,27.798,27.811,118600.0
2012-06-26 13:20:00,42.79,42.8,42.69,42.73,79900.0,27.811,27.8175,27.746,27.772,79900.0
2012-06-26 13:30:00,42.73,42.86,42.62,42.84,153100.0,27.772,27.8565,27.7005,27.8435,153100.0
2012-06-26 13:40:00,42.85,42.93,42.81,42.89,106200.0,27.85,27.902,27.824,27.876,106200.0
2012-06-26 13:50:00,42.89,42.97,42.88,42.88,75700.0,27.876,27.928,27.8695,27.8695,75700.0
2012-06-26 14:00:00,42.89,43.12,42.89,43.08,140500.0,27.876,28.0255,27.876,27.9995,140500.0
2012-06-26 14:10:00,43.08,43.2,43.05,43.15,109500.0,27.9995,28.0775,27.98,28.045,109500.0
2012-06-26 14:20:00,43.15,43.24,43.14,43.18,122400.0,28.045,28.1035,28.0385,28.0645,122400.0
2012-06-26 14:30:00,43.18,43.2,43.04,43.09,110500.0,28.0645,28.0775,27.9735,28.006,110500.0
2012-06-26 14:40:00,43.08,43.11,42.97,43.01,148500.0,27.9995,28.019,27.928,27.954,148500.0
2012-06-26 14:50:00,43.0,43.01,42.84,43.01,183000.0,27.9475,27.954,27.8435,27.954,183000.0
2012-06-26 15:00:00,43.0,43.16,42.96,43.12,118100.0,27.9475,28.0515,27.9215,28.0255,118100.0
2012-06-26 15:10:00,43.11,43.19,43.07,43.12,105000.0,28.019,28.071,27.993,28.0255,105000.0
2012-06-26 15:20:00,43.12,43.15,43.05,43.11,126000.0,28.0255,28.045,27.98,28.019,126000.0
2012-06-26 15:30:00,43.11,43.24,43.07,43.15,173000.0,28.019,28.1035,27.993,28.045,173000.0
2012-06-26 15:40:00,43.15,43.2,43.09,43.17,194600.0,28.045,28.0775,28.006,28.058,194600.0
2012-06-26 15:50:00,43.17,43.18,42.98,42.99,372400.0,28.058,28.0645,27.9345,27.941,372400.0
2012-06-27 09:30:00,43.13,43.53,43.06,43.25,306500.0,28.032,28.292,27.9865,28.11,306500.0
2012-06-27 09:40:00,43.26,43.3,42.9,42.96,185400.0,28.1165,28.1425,27.8825,27.9215,185400.0
2012-06-27 09:50:00,42.97,43.05,42.62,42.71,334700.0,27.928,27.98,27.7005,27.759,334700.0
2012-06-27 10:00:00,42.74,43.05,42.64,43.0,342400.0,27.7785,27.98,27.7135,27.9475,342400.0
2012-06-27 10:10:00,42.99,43.05,42.73,42.8,262900.0,27.941,27.98,27.772,27.8175,262900.0
2012-06-27 10:20:00,42.83,42.9,42.67,42.68,208000.0,27.837,27.8825,27.733,27.7395,208000.0
2012-06-27 10:30:00,42.67,42.68,42.4,42.47,492400.0,27.733,27.7395,27.5576,27.6031,492400.0
2012-06-27 10:40:00,42.48,42.56,42.44,42.47,210800.0,27.6096,27.6615,27.5836,27.6031,210800.0
2012-06-27 10:50:00,42.49,42.55,42.43,42.52,172400.0,27.6161,27.655,27.5771,27.6355,172400.0
2012-06-27 11:00:00,42.53,42.55,42.48,42.49,173100.0,27.642,27.655,27.6096,27.6161,173100.0
2012-06-27 11:10:00,42.49,42.53,42.32,42.34,215200.0,27.6161,27.642,27.5056,27.5186,215200.0
2012-06-27 11:20:00,42.34,42.37,42.21,42.23,221200.0,27.5186,27.5381,27.4341,27.4471,221200.0
2012-06-27 11:30:00,42.23,42.23,42.15,42.19,253800.0,27.4471,27.4471,27.3951,27.4211,253800.0
2012-06-27 11:40:00,42.19,42.35,42.16,42.24,214300.0,27.4211,27.5251,27.4016,27.4536,214300.0
2012-06-27 11:50:00,42.24,42.3,42.19,42.28,93800.0,27.4536,27.4926,27.4211,27.4796,93800.0
2012-06-27 12:00:00,42.28,42.6,42.28,42.52,332000.0,27.4796,27.6875,27.4796,27.6355,332000.0
2012-06-27 12:10:00,42.53,42.54,42.4,42.54,142500.0,27.642,27.6485,27.5576,27.6485,142500.0
2012-06-27 12:20:00,42.52,42.62,42.51,42.61,183900.0,27.6355,27.7005,27.629,27.694,183900.0
2012-06-27 12:30:00,42.6,42.65,42.48,42.53,646100.0,27.6875,27.72,27.6096,27.642,646100.0
2012-06-27 12:40:00,42.55,42.64,42.53,42.62,198600.0,27.655,27.7135,27.642,27.7005,198600.0
2012-06-27 12:50:00,42.62,42.69,42.61,42.67,121800.0,27.7005,27.746,27.694,27.733,121800.0
2012-06-27 13:00:00,42.67,42.68,42.6,42.62,179400.0,27.733,27.7395,27.6875,27.7005,179400.0
2012-06-27 13:10:00,42.62,42.64,42.45,42.46,284500.0,27.7005,27.7135,27.5901,27.5966,284500.0
2012-06-27 13:20:00,42.48,42.51,42.42,42.5,147900.0,27.6096,27.629,27.5706,27.6226,147900.0
2012-06-27 13:30:00,42.48,42.49,42.39,42.4,67500.0,27.6096,27.6161,27.5511,27.5576,67500.0
2012-06-27 13:40:00,42.39,42.42,42.31,42.42,120700.0,27.5511,27.5706,27.4991,27.5706,120700.0
2012-06-27 13:50:00,42.42,42.52,42.4,42.52,73400.0,27.5706,27.6355,27.5576,27.6355,73400.0
2012-06-27 14:00:00,42.51,42.52,42.42,42.44,75500.0,27.629,27.6355,27.5706,27.5836,75500.0
2012-06-27 14:10:00,42.43,42.48,42.37,42.38,91200.0,27.5771,27.6096,27.5381,27.5446,91200.0
2012-06-27 14:20:00,42.37,42.39,42.33,42.33,62000.0,27.5381,27.5511,27.5121,27.5121,62000.0
2012-06-27 14:30:00,42.34,42.55,42.32,42.52,92600.0,27.5186,27.655,27.5056,27.6355,92600.0
2012-06-27 14:40:00,42.53,42.63,42.52,42.59,65100.0,27.642,27.707,27.6355,27.681,65100.0
2012-06-27 14:50:00,42.59,42.6,42.41,42.43,174600.0,27.681,27.6875,27.5641,27.5771,174600.0
2012-06-27 15:00:00,42.43,42.47,42.38,42.44,198900.0,27.5771,27.6031,27.5446,27.5836,198900.0
2012-06-27 15:10:00,42.44,42.64,42.42,42.62,121000.0,27.5836,27.7135,27.5706,27.7005,121000.0
2012-06-27 15:20:00,42.62,42.84,42.62,42.83,181600.0,27.7005,27.8435,27.7005,27.837,181600.0
2012-06-27 15:30:00,42.83,42.9,42.82,42.84,170400.0,27.837,27.8825,27.8305,27.8435,170400.0
2012-06-27 15:40:00,42.83,42.93,42.8,42.84,231800.0,27.837,27.902,27.8175,27.8435,231800.0
2012-06-27 15:50:00,42.83,42.9,42.8,42.86,488300.0,27.837,27.8825,27.8175,27.8565,488300.0
2012-06-28 09:30:00,42.5,42.8,42.5,42.75,186800.0,27.6226,27.8175,27.6226,27.785,186800.0
2012-06-28 09:40:00,42.74,42.97,42.7,42.87,290400.0,27.7785,27.928,27.7525,27.863,290400.0
2012-06-28 09:50:00,42.86,42.96,42.67,42.67,231700.0,27.8565,27.9215,27.733,27.733,231700.0
2012-06-28 10:00:00,42.68,42.69,42.31,42.39,214500.0,27.7395,27.746,27.4991,27.5511,214500.0
2012-06-28 10:10:00,42.38,42.55,42.28,42.52,197400.0,27.5446,27.655,27.4796,27.6355,197400.0
2012-06-28 10:20:00,42.51,42.61,42.31,42.36,161600.0,27.629,27.694,27.4991,27.5316,161600.0
2012-06-28 10:30:00,42.36,42.39,42.21,42.3,195100.0,27.5316,27.5511,27.4341,27.4926,195100.0
2012-06-28 10:40:00,42.29,42.37,42.2,42.31,100900.0,27.4861,27.5381,27.4276,27.4991,100900.0
2012-06-28 10:50:00,42.31,42.36,42.24,42.31,96100.0,27.4991,27.5316,27.4536,27.4991,96100.0
2012-06-28 11:00:00,42.3,42.3,42.12,42.16,134400.0,27.4926,27.4926,27.3756,27.4016,134400.0
2012-06-28 11:10:00,42.15,42.17,42.08,42.15,146800.0,27.3951,27.4081,27.3496,27.3951,146800.0
2012-06-28 11:20:00,42.16,42.26,42.16,42.26,179200.0,27.4016,27.4666,27.4016,27.4666,179200.0
2012-06-28 11:30:00,42.25,42.31,42.2,42.23,157600.0,27.4601,27.4991,27.4276,27.4471,157600.0
2012-06-28 11:40:00,42.24,42.31,42.22,42.23,63600.0,27.4536,27.4991,27.4406,27.4471,63600.0
2012-06-28 11:50:00,42.22,42.26,42.2,42.24,129800.0,27.4406,27.4666,27.4276,27.4536,129800.0
2012-06-28 12:00:00,42.24,42.27,42.12,42.14,125400.0,27.4536,27.4731,27.3756,27.3886,125400.0
2012-06-28 12:10:00,42.16,42.17,42.0,42.01,166900.0,27.4016,27.4081,27.2976,27.3041,166900.0
2012-06-28 12:20:00,42.01,42.02,41.9,41.91,236300.0,27.3041,27.3106,27.2326,27.2391,236300.0
2012-06-28 12:30:00,41.92,41.94,41.81,41.83,151700.0,27.2456,27.2586,27.1741,27.1871,151700.0
2012-06-28 12:40:00,41.84,41.88,41.8,41.88,96400.0,27.1936,27.2196,27.1676,27.2196,96400.0
2012-06-28 12:50:00,41.89,41.98,41.89,41.94,105200.0,27.2261,27.2846,27.2261,27.2586,105200.0
2012-06-28 13:00:00,41.94,42.0,41.88,41.99,88600.0,27.2586,27.2976,27.2196,27.2911,88600.0
2012-06-28 13:10:00,41.98,42.08,41.96,42.02,152900.0,27.2846,27.3496,27.2716,27.3106,152900.0
2012-06-28 13:20:00,42.02,42.07,41.97,41.99,218200.0,27.3106,27.3431,27.2781,27.2911,218200.0
2012-06-28 13:30:00,42.0,42.01,41.85,41.87,120400.0,27.2976,27.3041,27.2001,27.2131,120400.0
2012-06-28 13:40:00,41.88,41.93,41.83,41.89,91100.0,27.2196,27.2521,27.1871,27.2261,91100.0
2012-06-28 13:50:00,41.89,42.0,41.88,41.98,160900.0,27.2261,27.2976,27.2196,27.2846,160900.0
2012-06-28 14:00:00,41.98,41.99,41.89,41.9,79300.0,27.2846,27.2911,27.2261,27.2326,79300.0
2012-06-28 14:10:00,41.91,41.92,41.85,41.89,70900.0,27.2391,27.2456,27.2001,27.2261,70900.0
2012-06-28 14:20:00,41.88,41.91,41.83,41.84,80700.0,27.2196,27.2391,27.1871,27.1936,80700.0
2012-06-28 14:30:00,41.85,41.9,41.82,41.83,83600.0,27.2001,27.2326,27.1806,27.1871,83600.0
2012-06-28 14:40:00,41.83,41.86,41.76,41.78,166500.0,27.1871,27.2066,27.1416,27.1546,166500.0
2012-06-28 14:50:00,41.79,41.82,41.75,41.8,149100.0,27.1611,27.1806,27.1351,27.1676,149100.0
2012-06-28 15:00:00,41.8,41.95,41.79,41.92,238300.0,27.1676,27.2651,27.1611,27.2456,238300.0
2012-06-28 15:10:00,41.91,42.04,41.91,42.02,108300.0,27.2391,27.3236,27.2391,27.3106,108300.0
2012-06-28 15:20:00,42.03,42.09,41.94,42.03,109200.0,27.3171,27.3561,27.2586,27.3171,109200.0
2012-06-28 15:30:00,42.04,42.31,42.02,42.28,232400.0,27.3236,27.4991,27.3106,27.4796,232400.0
2012-06-28 15:40:00,42.28,42.33,42.1,42.26,253200.0,27.4796,27.5121,27.3626,27.4666,253200.0
2012-06-28 15:50:00,42.25,42.35,42.23,42.3,519100.0,27.4601,27.5251,27.4471,27.4926,519100.0
2012-06-29 09:30:00,43.56,44.1,43.49,43.62,845500.0,28.3115,28.6625,28.266,28.3505,845500.0
2012-06-29 09:40:00,43.61,43.65,43.09,43.23,439500.0,28.344,28.37,28.006,28.097,439500.0
2012-06-29 09:50:00,43.2,43.56,43.17,43.53,289200.0,28.0775,28.3115,28.058,28.292,289200.0
2012-06-29 10:00:00,43.53,43.56,43.37,43.51,228800.0,28.292,28.3115,28.188,28.279,228800.0
2012-06-29 10:10:00,43.51,43.71,43.46,43.68,246700.0,28.279,28.409,28.2465,28.3895,246700.0
2012-06-29 10:20:00,43.68,43.93,43.64,43.92,249000.0,28.3895,28.552,28.3635,28.5455,249000.0
2012-06-29 10:30:00,43.93,44.05,43.78,43.81,296200.0,28.552,28.63,28.4545,28.474,296200.0
2012-06-29 10:40:00,43.82,43.86,43.73,43.82,134200.0,28.4805,28.5065,28.422,28.4805,134200.0
2012-06-29 10:50:00,43.8,43.83,43.56,43.67,238500.0,28.4675,28.487,28.3115,28.383,238500.0
2012-06-29 11:00:00,43.67,43.7,43.48,43.52,135700.0,28.383,28.4025,28.2595,28.2855,135700.0
2012-06-29 11:10:00,43.52,43.55,43.47,43.53,137400.0,28.2855,28.305,28.253,28.292,137400.0
2012-06-29 11:20:00,43.53,43.58,43.5,43.56,55400.0,28.292,28.3245,28.2725,28.3115,55400.0
2012-06-29 11:30:00,43.55,43.58,43.48,43.54,73600.0,28.305,28.3245,28.2595,28.2985,73600.0
2012-06-29 11:40:00,43.54,43.65,43.51,43.61,65600.0,28.2985,28.37,28.279,28.344,65600.0
2012-06-29 11:50:00,43.61,43.7,43.59,43.7,59700.0,28.344,28.4025,28.331,28.4025,59700.0
2012-06-29 12:00:00,43.69,43.78,43.69,43.75,85900.0,28.396,28.4545,28.396,28.435,85900.0
2012-06-29 12:10:00,43.75,43.85,43.75,43.85,103600.0,28.435,28.5,28.435,28.5,103600.0
2012-06-29 12:20:00,43.84,43.88,43.82,43.83,38200.0,28.4935,28.5195,28.4805,28.487,38200.0
2012-06-29 12:30:00,43.82,43.9,43.79,43.87,101300.0,28.4805,28.5325,28.461,28.513,101300.0
2012-06-29 12:40:00,43.87,43.87,43.75,43.75,80800.0,28.513,28.513,28.435,28.435,80800.0
2012-06-29 12:50:00,43.75,43.89,43.75,43.84,59000.0,28.435,28.526,28.435,28.4935,59000.0
2012-06-29 13:00:00,43.84,43.94,43.83,43.94,80600.0,28.4935,28.5585,28.487,28.5585,80600.0
2012-06-29 13:10:00,43.92,43.95,43.87,43.91,112600.0,28.5455,28.565,28.513,28.539,112600.0
2012-06-29 13:20:00,43.92,43.95,43.84,43.87,40500.0,28.5455,28.565,28.4935,28.513,40500.0
2012-06-29 13:30:00,43.88,43.91,43.83,43.86,74900.0,28.5195,28.539,28.487,28.5065,74900.0
2012-06-29 13:40:00,43.85,43.87,43.76,43.78,55000.0,28.5,28.513,28.4415,28.4545,55000.0
2012-06-29 13:50:00,43.78,43.89,43.78,43.88,63700.0,28.4545,28.526,28.4545,28.5195,63700.0
2012-06-29 14:00:00,43.88,43.9,43.75,43.77,83200.0,28.5195,28.5325,28.435,28.448,83200.0
2012-06-29 14:10:00,43.77,43.78,43.67,43.74,111000.0,28.448,28.4545,28.383,28.4285,111000.0
2012-06-29 14:20:00,43.73,43.76,43.73,43.73,141000.0,28.422,28.4415,28.422,28.422,141000.0
2012-06-29 14:30:00,43.74,43.74,43.59,43.62,124700.0,28.4285,28.4285,28.331,28.3505,124700.0
2012-06-29 14:40:00,43.61,43.65,43.56,43.64,196500.0,28.344,28.37,28.3115,28.3635,196500.0
2012-06-29 14:50:00,43.64,43.65,43.58,43.62,97700.0,28.3635,28.37,28.3245,28.3505,97700.0
2012-06-29 15:00:00,43.61,43.63,43.51,43.54,90500.0,28.344,28.357,28.279,28.2985,90500.0
2012-06-29 15:10:00,43.55,43.55,43.5,43.51,90500.0,28.305,28.305,28.2725,28.279,90500.0
2012-06-29 15:20:00,43.52,43.52,43.24,43.25,442300.0,28.2855,28.2855,28.1035,28.11,442300.0
2012-06-29 15:30:00,43.27,43.36,43.15,43.33,319900.0,28.123,28.1815,28.045,28.162,319900.0
2012-06-29 15:40:00,43.33,43.48,43.32,43.45,307800.0,28.162,28.2595,28.1555,28.24,307800.0
2012-06-29 15:50:00,43.45,43.5,43.38,43.5,617800.0,28.24,28.2725,28.1945,28.2725,617800.0
2012-07-02 09:30:00,43.24,43.42,42.9,43.2,556600.0,28.1035,28.2205,27.8825,28.0775,556600.0
2012-07-02 09:40:00,43.2,43.62,43.09,43.48,409700.0,28.0775,28.3505,28.006,28.2595,409700.0
2012-07-02 09:50:00,43.49,43.52,43.33,43.44,213600.0,28.266,28.2855,28.162,28.2335,213600.0
2012-07-02 10:00:00,43.45,43.47,43.0,43.12,286400.0,28.24,28.253,27.9475,28.0255,286400.0
2012-07-02 10:10:00,43.12,43.43,43.08,43.39,233000.0,28.0255,28.227,27.9995,28.201,233000.0
2012-07-02 10:20:00,43.37,43.48,43.2,43.25,142800.0,28.188,28.2595,28.0775,28.11,142800.0
2012-07-02 10:30:00,43.27,43.35,43.22,43.25,74700.0,28.123,28.175,28.0905,28.11,74700.0
2012-07-02 10:40:00,43.26,43.43,43.21,43.34,112100.0,28.1165,28.227,28.084,28.1685,112100.0
2012-07-02 10:50:00,43.35,43.44,43.3,43.31,56000.0,28.175,28.2335,28.1425,28.149,56000.0
2012-07-02 11:00:00,43.31,43.36,43.27,43.33,51200.0,28.149,28.1815,28.123,28.162,51200.0
2012-07-02 11:10:00,43.32,43.32,43.15,43.25,129100.0,28.1555,28.1555,28.045,28.11,129100.0
2012-07-02 11:20:00,43.25,43.4,43.23,43.4,83700.0,28.11,28.2075,28.097,28.2075,83700.0
2012-07-02 11:30:00,43.4,43.45,43.32,43.41,99400.0,28.2075,28.24,28.1555,28.214,99400.0
2012-07-02 11:40:00,43.41,43.47,43.36,43.4,74300.0,28.214,28.253,28.1815,28.2075,74300.0
2012-07-02 11:50:00,43.41,43.49,43.37,43.43,70200.0,28.214,28.266,28.188,28.227,70200.0
2012-07-02 12:00:00,43.41,43.56,43.38,43.52,118400.0,28.214,28.3115,28.1945,28.2855,118400.0
2012-07-02 12:10:00,43.52,43.58,43.45,43.5,94200.0,28.2855,28.3245,28.24,28.2725,94200.0
2012-07-02 12:20:00,43.5,43.65,43.47,43.6,145600.0,28.2725,28.37,28.253,28.3375,145600.0
2012-07-02 12:30:00,43.6,43.83,43.58,43.8,208800.0,28.3375,28.487,28.3245,28.4675,208800.0
2012-07-02 12:40:00,43.8,43.82,43.64,43.66,99900.0,28.4675,28.4805,28.3635,28.3765,99900.0
2012-07-02 12:50:00,43.66,43.72,43.52,43.54,134000.0,28.3765,28.4155,28.2855,28.2985,134000.0
2012-07-02 13:00:00,43.54,43.56,43.5,43.54,73800.0,28.2985,28.3115,28.2725,28.2985,73800.0
2012-07-02 13:10:00,43.55,43.57,43.47,43.55,83100.0,28.305,28.318,28.253,28.305,83100.0
2012-07-02 13:20:00,43.56,43.56,43.5,43.51,58200.0,28.3115,28.3115,28.2725,28.279,58200.0
2012-07-02 13:30:00,43.51,43.51,43.29,43.3,125000.0,28.279,28.279,28.136,28.1425,125000.0
2012-07-02 13:40:00,43.3,43.3,43.19,43.22,120700.0,28.1425,28.1425,28.071,28.0905,120700.0
2012-07-02 13:50:00,43.21,43.33,43.2,43.33,108200.0,28.084,28.162,28.0775,28.162,108200.0
2012-07-02 14:00:00,43.33,43.33,43.21,43.23,138000.0,28.162,28.162,28.084,28.097,138000.0
2012-07-02 14:10:00,43.23,43.23,43.12,43.2,124600.0,28.097,28.097,28.0255,28.0775,124600.0
2012-07-02 14:20:00,43.2,43.25,43.16,43.23,75100.0,28.0775,28.11,28.0515,28.097,75100.0
2012-07-02 14:30:00,43.23,43.27,43.13,43.15,98000.0,28.097,28.123,28.032,28.045,98000.0
2012-07-02 14:40:00,43.14,43.18,43.09,43.15,113000.0,28.0385,28.0645,28.006,28.045,113000.0
2012-07-02 14:50:00,43.17,43.24,43.14,43.16,115500.0,28.058,28.1035,28.0385,28.0515,115500.0
2012-07-02 15:00:00,43.16,43.17,42.98,42.98,163300.0,28.0515,28.058,27.9345,27.9345,163300.0
2012-07-02 15:10:00,42.98,43.11,42.95,43.06,178400.0,27.9345,28.019,27.915,27.9865,178400.0
2012-07-02 15:20:00,43.08,43.09,42.99,43.0,120700.0,27.9995,28.006,27.941,27.9475,120700.0
2012-07-02 15:30:00,43.01,43.05,42.94,42.96,274900.0,27.954,27.98,27.9085,27.9215,274900.0
2012-07-02 15:40:00,42.96,42.97,42.82,42.86,439700.0,27.9215,27.928,27.8305,27.8565,439700.0
2012-07-02 15:50:00,42.85,43.02,42.84,42.96,631200.0,27.85,27.9605,27.8435,27.9215,631200.0
2012-07-03 09:30:00,43.13,43.42,43.03,43.33,170800.0,28.032,28.2205,27.967,28.162,170800.0
2012-07-03 09:40:00,43.27,43.3,43.12,43.13,92600.0,28.123,28.1425,28.0255,28.032,92600.0
2012-07-03 09:50:00,43.14,43.15,43.0,43.0,159000.0,28.0385,28.045,27.9475,27.9475,159000.0
2012-07-03 10:00:00,43.0,43.25,43.0,43.24,162900.0,27.9475,28.11,27.9475,28.1035,162900.0
2012-07-03 10:10:00,43.22,43.25,43.14,43.2,151500.0,28.0905,28.11,28.0385,28.0775,151500.0
2012-07-03 10:20:00,43.2,43.3,43.18,43.24,115200.0,28.0775,28.1425,28.0645,28.1035,115200.0
2012-07-03 10:30:00,43.24,43.38,43.24,43.35,106000.0,28.1035,28.1945,28.1035,28.175,106000.0
2012-07-03 10:40:00,43.34,43.36,43.25,43.29,67100.0,28.1685,28.1815,28.11,28.136,67100.0
2012-07-03 10:50:00,43.3,43.38,43.29,43.35,92100.0,28.1425,28.1945,28.136,28.175,92100.0
2012-07-03 11:00:00,43.35,43.37,43.31,43.35,78400.0,28.175,28.188,28.149,28.175,78400.0
2012-07-03 11:10:00,43.32,43.39,43.29,43.35,122600.0,28.1555,28.201,28.136,28.175,122600.0
2012-07-03 11:20:00,43.35,43.37,43.32,43.34,93200.0,28.175,28.188,28.1555,28.1685,93200.0
2012-07-03 11:30:00,43.34,43.38,43.33,43.37,107200.0,28.1685,28.1945,28.162,28.188,107200.0
2012-07-03 11:40:00,43.36,43.37,43.22,43.3,73600.0,28.1815,28.188,28.0905,28.1425,73600.0
2012-07-03 11:50:00,43.31,43.31,43.2,43.2,55500.0,28.149,28.149,28.0775,28.0775,55500.0
2012-07-03 12:00:00,43.21,43.24,43.16,43.17,71600.0,28.084,28.1035,28.0515,28.058,71600.0
2012-07-03 12:10:00,43.17,43.19,43.08,43.08,66800.0,28.058,28.071,27.9995,27.9995,66800.0
2012-07-03 12:20:00,43.09,43.17,43.08,43.12,54000.0,28.006,28.058,27.9995,28.0255,54000.0
2012-07-03 12:30:00,43.13,43.16,43.03,43.06,112800.0,28.032,28.0515,27.967,27.9865,112800.0
2012-07-03 12:40:00,43.07,43.07,43.0,43.03,98100.0,27.993,27.993,27.9475,27.967,98100.0
2012-07-03 12:50:00,43.03,43.18,43.02,43.18,163600.0,27.967,28.0645,27.9605,28.0645,163600.0
2012-07-05 09:30:00,43.09,43.11,42.56,42.6,405700.0,28.006,28.019,27.6615,27.6875,405700.0
2012-07-05 09:40:00,42.6,42.65,42.34,42.34,462100.0,27.6875,27.72,27.5186,27.5186,462100.0
2012-07-05 09:50:00,42.34,42.35,42.08,42.2,438800.0,27.5186,27.5251,27.3496,27.4276,438800.0
2012-07-05 10:00:00,42.21,42.23,42.01,42.05,296700.0,27.4341,27.4471,27.3041,27.3301,296700.0
2012-07-05 10:10:00,42.05,42.35,42.05,42.32,186200.0,27.3301,27.5251,27.3301,27.5056,186200.0
2012-07-05 10:20:00,42.32,42.39,42.27,42.37,150300.0,27.5056,27.5511,27.4731,27.5381,150300.0
2012-07-05 10:30:00,42.37,42.5,42.36,42.48,188300.0,27.5381,27.6226,27.5316,27.6096,188300.0
2012-07-05 10:40:00,42.48,42.59,42.48,42.56,172700.0,27.6096,27.681,27.6096,27.6615,172700.0
2012-07-05 10:50:00,42.57,42.74,42.53,42.61,290900.0,27.668,27.7785,27.642,27.694,290900.0
2012-07-05 11:00:00,42.61,42.79,42.61,42.79,186300.0,27.694,27.811,27.694,27.811,186300.0
2012-07-05 11:10:00,42.78,42.83,42.72,42.78,257700.0,27.8045,27.837,27.7655,27.8045,257700.0
2012-07-05 11:20:00,42.79,42.87,42.72,42.87,168800.0,27.811,27.863,27.7655,27.863,168800.0
2012-07-05 11:30:00,42.86,42.94,42.79,42.79,147100.0,27.8565,27.9085,27.811,27.811,147100.0
2012-07-05 11:40:00,42.79,42.93,42.77,42.93,109300.0,27.811,27.902,27.798,27.902,109300.0
2012-07-05 11:50:00,42.94,43.04,42.92,42.99,141900.0,27.9085,27.9735,27.8955,27.941,141900.0
2012-07-05 12:00:00,43.01,43.04,42.98,43.02,92900.0,27.954,27.9735,27.9345,27.9605,92900.0
2012-07-05 12:10:00,43.03,43.2,43.03,43.19,163700.0,27.967,28.0775,27.967,28.071,163700.0
2012-07-05 12:20:00,43.19,43.25,43.04,43.12,178300.0,28.071,28.11,27.9735,28.0255,178300.0
2012-07-05 12:30:00,43.13,43.18,43.04,43.17,149700.0,28.032,28.0645,27.9735,28.058,149700.0
2012-07-05 12:40:00,43.17,43.28,43.15,43.2,152900.0,28.058,28.1295,28.045,28.0775,152900.0
2012-07-05 12:50:00,43.2,43.29,43.19,43.25,85000.0,28.0775,28.136,28.071,28.11,85000.0
2012-07-05 13:00:00,43.25,43.28,43.21,43.27,78200.0,28.11,28.1295,28.084,28.123,78200.0
2012-07-05 13:10:00,43.26,43.27,43.19,43.25,52000.0,28.1165,28.123,28.071,28.11,52000.0
2012-07-05 13:20:00,43.25,43.27,43.21,43.21,78100.0,28.11,28.123,28.084,28.084,78100.0
2012-07-05 13:30:00,43.22,43.24,43.15,43.23,116700.0,28.0905,28.1035,28.045,28.097,116700.0
2012-07-05 13:40:00,43.23,43.39,43.2,43.34,167000.0,28.097,28.201,28.0775,28.1685,167000.0
2012-07-05 13:50:00,43.34,43.46,43.32,43.45,132300.0,28.1685,28.2465,28.1555,28.24,132300.0
2012-07-05 14:00:00,43.44,43.47,43.36,43.37,91200.0,28.2335,28.253,28.1815,28.188,91200.0
2012-07-05 14:10:00,43.38,43.54,43.31,43.54,166800.0,28.1945,28.2985,28.149,28.2985,166800.0
2012-07-05 14:20:00,43.54,43.74,43.53,43.71,278400.0,28.2985,28.4285,28.292,28.409,278400.0
2012-07-05 14:30:00,43.71,43.75,43.61,43.62,142300.0,28.409,28.435,28.344,28.3505,142300.0
2012-07-05 14:40:00,43.62,43.79,43.59,43.79,203700.0,28.3505,28.461,28.331,28.461,203700.0
2012-07-05 14:50:00,43.79,43.84,43.69,43.75,200900.0,28.461,28.4935,28.396,28.435,200900.0
2012-07-05 15:00:00,43.74,43.75,43.62,43.66,136600.0,28.4285,28.435,28.3505,28.3765,136600.0
2012-07-05 15:10:00,43.66,43.7,43.61,43.65,155900.0,28.3765,28.4025,28.344,28.37,155900.0
2012-07-05 15:20:00,43.66,43.71,43.6,43.65,166600.0,28.3765,28.409,28.3375,28.37,166600.0
2012-07-05 15:30:00,43.64,43.72,43.58,43.62,179100.0,28.3635,28.4155,28.3245,28.3505,179100.0
2012-07-05 15:40:00,43.62,43.71,43.6,43.64,179200.0,28.3505,28.409,28.3375,28.3635,179200.0
2012-07-05 15:50:00,43.64,43.65,43.51,43.54,545000.0,28.3635,28.37,28.279,28.2985,545000.0
2012-07-06 09:30:00,43.02,43.1,42.76,42.91,334800.0,27.9605,28.0125,27.7915,27.889,334800.0
2012-07-06 09:40:00,42.91,42.95,42.65,42.73,241900.0,27.889,27.915,27.72,27.772,241900.0
2012-07-06 09:50:00,42.73,42.75,42.48,42.66,261400.0,27.772,27.785,27.6096,27.7265,261400.0
2012-07-06 10:00:00,42.68,42.75,42.58,42.6,249900.0,27.7395,27.785,27.6745,27.6875,249900.0
2012-07-06 10:10:00,42.6,42.75,42.56,42.66,143500.0,27.6875,27.785,27.6615,27.7265,143500.0
2012-07-06 10:20:00,42.65,42.85,42.64,42.82,204300.0,27.72,27.85,27.7135,27.8305,204300.0
2012-07-06 10:30:00,42.82,42.85,42.66,42.71,383500.0,27.8305,27.85,27.7265,27.759,383500.0
2012-07-06 10:40:00,42.7,42.73,42.52,42.54,168600.0,27.7525,27.772,27.6355,27.6485,168600.0
2012-07-06 10:50:00,42.53,42.65,42.5,42.58,163800.0,27.642,27.72,27.6226,27.6745,163800.0
2012-07-06 11:00:00,42.57,42.57,42.34,42.39,275300.0,27.668,27.668,27.5186,27.5511,275300.0
2012-07-06 11:10:00,42.39,42.45,42.35,42.44,112200.0,27.5511,27.5901,27.5251,27.5836,112200.0
2012-07-06 11:20:00,42.43,42.44,42.3,42.3,156000.0,27.5771,27.5836,27.4926,27.4926,156000.0
2012-07-06 11:30:00,42.3,42.33,42.23,42.25,213500.0,27.4926,27.5121,27.4471,27.4601,213500.0
2012-07-06 11:40:00,42.25,42.33,42.23,42.33,146100.0,27.4601,27.5121,27.4471,27.5121,146100.0
2012-07-06 11:50:00,42.33,42.33,42.21,42.25,281200.0,27.5121,27.5121,27.4341,27.4601,281200.0
2012-07-06 12:00:00,42.24,42.29,42.18,42.25,213800.0,27.4536,27.4861,27.4146,27.4601,213800.0
2012-07-06 12:10:00,42.24,42.26,42.15,42.21,111600.0,27.4536,27.4666,27.3951,27.4341,111600.0
2012-07-06 12:20:00,42.21,42.22,42.16,42.19,67400.0,27.4341,27.4406,27.4016,27.4211,67400.0
2012-07-06 12:30:00,42.18,42.22,42.15,42.21,93900.0,27.4146,27.4406,27.3951,27.4341,93900.0
2012-07-06 12:40:00,42.21,42.38,42.19,42.34,175500.0,27.4341,27.5446,27.4211,27.5186,175500.0
2012-07-06 12:50:00,42.34,42.45,42.33,42.42,147200.0,27.5186,27.5901,27.5121,27.5706,147200.0
2012-07-06 13:00:00,42.41,42.45,42.37,42.41,80300.0,27.5641,27.5901,27.5381,27.5641,80300.0
2012-07-06 13:10:00,42.41,42.49,42.4,42.42,109300.0,27.5641,27.6161,27.5576,27.5706,109300.0
2012-07-06 13:20:00,42.41,42.43,42.38,42.41,41800.0,27.5641,27.5771,27.5446,27.5641,41800.0
2012-07-06 13:30:00,42.41,42.44,42.37,42.4,68100.0,27.5641,27.5836,27.5381,27.5576,68100.0
2012-07-06 13:40:00,42.41,42.42,42.33,42.36,64100.0,27.5641,27.5706,27.5121,27.5316,64100.0
2012-07-06 13:50:00,42.35,42.38,42.27,42.3,61900.0,27.5251,27.5446,27.4731,27.4926,61900.0
2012-07-06 14:00:00,42.3,42.33,42.2,42.22,100800.0,27.4926,27.5121,27.4276,27.4406,100800.0
2012-07-06 14:10:00,42.21,42.27,42.21,42.23,42900.0,27.4341,27.4731,27.4341,27.4471,42900.0
2012-07-06 14:20:00,42.22,42.33,42.21,42.32,89100.0,27.4406,27.5121,27.4341,27.5056,89100.0
2012-07-06 14:30:00,42.31,42.41,42.31,42.39,112900.0,27.4991,27.5641,27.4991,27.5511,112900.0
2012-07-06 14:40:00,42.39,42.39,42.26,42.26,127300.0,27.5511,27.5511,27.4666,27.4666,127300.0
2012-07-06 14:50:00,42.26,42.37,42.24,42.27,140600.0,27.4666,27.5381,27.4536,27.4731,140600.0
2012-07-06 15:00:00,42.28,42.28,42.21,42.26,169800.0,27.4796,27.4796,27.4341,27.4666,169800.0
2012-07-06 15:10:00,42.26,42.34,42.22,42.34,242000.0,27.4666,27.5186,27.4406,27.5186,242000.0
2012-07-06 15:20:00,42.35,42.39,42.28,42.39,229200.0,27.5251,27.5511,27.4796,27.5511,229200.0
2012-07-06 15:30:00,42.39,42.47,42.3,42.33,248800.0,27.5511,27.6031,27.4926,27.5121,248800.0
2012-07-06 15:40:00,42.33,42.48,42.3,42.38,320000.0,27.5121,27.6096,27.4926,27.5446,320000.0
2012-07-06 15:50:00,42.38,42.44,42.35,42.38,508100.0,27.5446,27.5836,27.5251,27.5446,508100.0
2012-07-09 09:30:00,41.86,42.23,41.85,42.1,382400.0,27.2066,27.4471,27.2001,27.3626,382400.0
2012-07-09 09:40:00,42.09,42.09,41.75,41.82,301500.0,27.3561,27.3561,27.1351,27.1806,301500.0
2012-07-09 09:50:00,41.79,41.85,41.65,41.7,387300.0,27.1611,27.2001,27.0701,27.1026,387300.0
2012-07-09 10:00:00,41.68,41.88,41.68,41.85,270000.0,27.0896,27.2196,27.0896,27.2001,270000.0
2012-07-09 10:10:00,41.84,41.95,41.8,41.85,285400.0,27.1936,27.2651,27.1676,27.2001,285400.0
2012-07-09 10:20:00,41.85,41.94,41.74,41.9,101400.0,27.2001,27.2586,27.1286,27.2326,101400.0
2012-07-09 10:30:00,41.89,41.91,41.75,41.76,125900.0,27.2261,27.2391,27.1351,27.1416,125900.0
2012-07-09 10:40:00,41.75,41.85,41.73,41.84,115100.0,27.1351,27.2001,27.1221,27.1936,115100.0
2012-07-09 10:50:00,41.84,41.9,41.81,41.84,107500.0,27.1936,27.2326,27.1741,27.1936,107500.0
2012-07-09 11:00:00,41.85,41.88,41.72,41.75,94500.0,27.2001,27.2196,27.1156,27.1351,94500.0
2012-07-09 11:10:00,41.75,41.76,41.7,41.72,120800.0,27.1351,27.1416,27.1026,27.1156,120800.0
2012-07-09 11:20:00,41.71,41.81,41.7,41.74,59700.0,27.1091,27.1741,27.1026,27.1286,59700.0
2012-07-09 11:30:00,41.74,41.75,41.55,41.59,183000.0,27.1286,27.1351,27.0051,27.0311,183000.0
2012-07-09 11:40:00,41.59,41.65,41.56,41.57,59400.0,27.0311,27.0701,27.0116,27.0181,59400.0
2012-07-09 11:50:00,41.57,41.6,41.51,41.51,99700.0,27.0181,27.0376,26.9791,26.9791,99700.0
2012-07-09 12:00:00,41.51,41.57,41.5,41.56,104800.0,26.9791,27.0181,26.9726,27.0116,104800.0
2012-07-09 12:10:00,41.56,41.62,41.53,41.6,85700.0,27.0116,27.0506,26.9921,27.0376,85700.0
2012-07-09 12:20:00,41.6,41.67,41.54,41.56,85900.0,27.0376,27.0831,26.9986,27.0116,85900.0
2012-07-09 12:30:00,41.57,41.59,41.5,41.56,90700.0,27.0181,27.0311,26.9726,27.0116,90700.0
2012-07-09 12:40:00,41.55,41.63,41.55,41.61,39200.0,27.0051,27.0571,27.0051,27.0441,39200.0
2012-07-09 12:50:00,41.6,41.67,41.57,41.59,49700.0,27.0376,27.0831,27.0181,27.0311,49700.0
2012-07-09 13:00:00,41.59,41.66,41.57,41.63,43600.0,27.0311,27.0766,27.0181,27.0571,43600.0
2012-07-09 13:10:00,41.63,41.65,41.6,41.63,30100.0,27.0571,27.0701,27.0376,27.0571,30100.0
2012-07-09 13:20:00,41.63,41.68,41.62,41.64,138700.0,27.0571,27.0896,27.0506,27.0636,138700.0
2012-07-09 13:30:00,41.66,41.74,41.62,41.72,63300.0,27.0766,27.1286,27.0506,27.1156,63300.0
2012-07-09 13:40:00,41.75,41.78,41.63,41.66,86400.0,27.1351,27.1546,27.0571,27.0766,86400.0
2012-07-09 13:50:00,41.66,41.66,41.56,41.62,177000.0,27.0766,27.0766,27.0116,27.0506,177000.0
2012-07-09 14:00:00,41.61,41.75,41.6,41.69,59200.0,27.0441,27.1351,27.0376,27.0961,59200.0
2012-07-09 14:10:00,41.69,41.75,41.64,41.65,217100.0,27.0961,27.1351,27.0636,27.0701,217100.0
2012-07-09 14:20:00,41.65,41.65,41.56,41.59,95100.0,27.0701,27.0701,27.0116,27.0311,95100.0
2012-07-09 14:30:00,41.59,41.65,41.58,41.65,44500.0,27.0311,27.0701,27.0246,27.0701,44500.0
2012-07-09 14:40:00,41.65,41.68,41.56,41.58,82700.0,27.0701,27.0896,27.0116,27.0246,82700.0
2012-07-09 14:50:00,41.58,41.64,41.58,41.61,51600.0,27.0246,27.0636,27.0246,27.0441,51600.0
2012-07-09 15:00:00,41.62,41.75,41.59,41.7,125700.0,27.0506,27.1351,27.0311,27.1026,125700.0
2012-07-09 15:10:00,41.69,41.73,41.64,41.69,62300.0,27.0961,27.1221,27.0636,27.0961,62300.0
2012-07-09 15:20:00,41.69,41.71,41.58,41.59,204400.0,27.0961,27.1091,27.0246,27.0311,204400.0
2012-07-09 15:30:00,41.6,41.65,41.55,41.58,117700.0,27.0376,27.0701,27.0051,27.0246,117700.0
2012-07-09 15:40:00,41.58,41.62,41.53,41.59,216300.0,27.0246,27.0506,26.9921,27.0311,216300.0
2012-07-09 15:50:00,41.58,41.63,41.51,41.57,512000.0,27.0246,27.0571,26.9791,27.0181,512000.0
2012-07-10 09:30:00,42.0,42.18,41.86,42.04,407400.0,27.2976,27.4146,27.2066,27.3236,407400.0
2012-07-10 09:40:00,42.03,42.1,41.9,41.91,378800.0,27.3171,27.3626,27.2326,27.2391,378800.0
2012-07-10 09:50:00,41.9,41.97,41.8,41.91,231300.0,27.2326,27.2781,27.1676,27.2391,231300.0
2012-07-10 10:00:00,41.92,41.98,41.86,41.92,169300.0,27.2456,27.2846,27.2066,27.2456,169300.0
2012-07-10 10:10:00,41.91,41.98,41.55,41.55,303500.0,27.2391,27.2846,27.0051,27.0051,303500.0
2012-07-10 10:20:00,41.56,41.74,41.55,41.72,159700.0,27.0116,27.1286,27.0051,27.1156,159700.0
2012-07-10 10:30:00,41.71,41.8,41.57,41.58,134700.0,27.1091,27.1676,27.0181,27.0246,134700.0
2012-07-10 10:40:00,41.58,41.67,41.55,41.61,132200.0,27.0246,27.0831,27.0051,27.0441,132200.0
2012-07-10 10:50:00,41.61,41.65,41.5,41.56,135900.0,27.0441,27.0701,26.9726,27.0116,135900.0
2012-07-10 11:00:00,41.55,41.59,41.5,41.53,199100.0,27.0051,27.0311,26.9726,26.9921,199100.0
2012-07-10 11:10:00,41.52,41.76,41.52,41.75,167000.0,26.9856,27.1416,26.9856,27.1351,167000.0
2012-07-10 11:20:00,41.75,41.86,41.71,41.84,123300.0,27.1351,27.2066,27.1091,27.1936,123300.0
2012-07-10 11:30:00,41.83,41.88,41.82,41.83,117000.0,27.1871,27.2196,27.1806,27.1871,117000.0
2012-07-10 11:40:00,41.82,41.86,41.67,41.71,204900.0,27.1806,27.2066,27.0831,27.1091,204900.0
2012-07-10 11:50:00,41.7,41.87,41.7,41.81,124800.0,27.1026,27.2131,27.1026,27.1741,124800.0
2012-07-10 12:00:00,41.82,41.86,41.77,41.85,84900.0,27.1806,27.2066,27.1481,27.2001,84900.0
2012-07-10 12:10:00,41.85,41.87,41.8,41.81,79400.0,27.2001,27.2131,27.1676,27.1741,79400.0
2012-07-10 12:20:00,41.8,41.85,41.78,41.81,66500.0,27.1676,27.2001,27.1546,27.1741,66500.0
2012-07-10 12:30:00,41.81,41.9,41.79,41.9,57100.0,27.1741,27.2326,27.1611,27.2326,57100.0
2012-07-10 12:40:00,41.91,41.94,41.84,41.85,109400.0,27.2391,27.2586,27.1936,27.2001,109400.0
2012-07-10 12:50:00,41.84,41.84,41.7,41.72,46000.0,27.1936,27.1936,27.1026,27.1156,46000.0
2012-07-10 13:00:00,41.71,41.73,41.67,41.71,55500.0,27.1091,27.1221,27.0831,27.1091,55500.0
2012-07-10 13:10:00,41.71,41.8,41.71,41.76,35500.0,27.1091,27.1676,27.1091,27.1416,35500.0
2012-07-10 13:20:00,41.77,41.78,41.59,41.61,115100.0,27.1481,27.1546,27.0311,27.0441,115100.0
2012-07-10 13:30:00,41.62,41.63,41.53,41.54,146000.0,27.0506,27.0571,26.9921,26.9986,146000.0
2012-07-10 13:40:00,41.55,41.63,41.52,41.54,125500.0,27.0051,27.0571,26.9856,26.9986,125500.0
2012-07-10 13:50:00,41.54,41.59,41.38,41.38,344600.0,26.9986,27.0311,26.8946,26.8946,344600.0
2012-07-10 14:00:00,41.38,41.4,41.25,41.25,187800.0,26.8946,26.9076,26.8101,26.8101,187800.0
2012-07-10 14:10:00,41.25,41.32,41.15,41.16,136000.0,26.8101,26.8556,26.7451,26.7516,136000.0
2012-07-10 14:20:00,41.16,41.18,41.01,41.04,240100.0,26.7516,26.7646,26.6541,26.6736,240100.0
2012-07-10 14:30:00,41.04,41.09,40.9,41.08,415400.0,26.6736,26.7061,26.5826,26.6996,415400.0
2012-07-10 14:40:00,41.07,41.1,40.94,40.96,131200.0,26.6931,26.7126,26.6086,26.6216,131200.0
2012-07-10 14:50:00,40.96,40.99,40.84,40.87,171600.0,26.6216,26.6411,26.5436,26.5631,171600.0
2012-07-10 15:00:00,40.87,41.05,40.86,40.96,144000.0,26.5631,26.6801,26.5566,26.6216,144000.0
2012-07-10 15:10:00,40.96,41.0,40.8,40.82,356100.0,26.6216,26.6476,26.5176,26.5306,356100.0
2012-07-10 15:20:00,40.82,40.94,40.8,40.89,498700.0,26.5306,26.6086,26.5176,26.5761,498700.0
2012-07-10 15:30:00,40.89,41.04,40.83,41.03,356400.0,26.5761,26.6736,26.5371,26.6671,356400.0
2012-07-10 15:40:00,41.02,41.15,40.94,41.14,341300.0,26.6606,26.7451,26.6086,26.7386,341300.0
2012-07-10 15:50:00,41.14,41.28,41.11,41.21,506800.0,26.7386,26.8296,26.7191,26.7841,506800.0
2012-07-11 09:30:00,41.36,41.4,40.72,41.04,500600.0,26.8816,26.9076,26.4657,26.6736,500600.0
2012-07-11 09:40:00,41.04,41.61,41.01,41.44,425700.0,26.6736,27.0441,26.6541,26.9336,425700.0
2012-07-11 09:50:00,41.44,41.59,41.26,41.55,436600.0,26.9336,27.0311,26.8166,27.0051,436600.0
2012-07-11 10:00:00,41.56,41.64,41.4,41.48,180100.0,27.0116,27.0636,26.9076,26.9596,180100.0
2012-07-11 10:10:00,41.46,41.58,41.31,41.34,317000.0,26.9466,27.0246,26.8491,26.8686,317000.0
2012-07-11 10:20:00,41.33,41.48,41.28,41.36,467400.0,26.8621,26.9596,26.8296,26.8816,467400.0
2012-07-11 10:30:00,41.36,41.37,41.12,41.14,161000.0,26.8816,26.8881,26.7256,26.7386,161000.0
2012-07-11 10:40:00,41.13,41.46,41.13,41.34,307700.0,26.7321,26.9466,26.7321,26.8686,307700.0
2012-07-11 10:50:00,41.34,41.34,41.01,41.07,251400.0,26.8686,26.8686,26.6541,26.6931,251400.0
2012-07-11 11:00:00,41.07,41.26,41.05,41.23,177000.0,26.6931,26.8166,26.6801,26.7971,177000.0
2012-07-11 11:10:00,41.23,41.26,40.96,41.07,135300.0,26.7971,26.8166,26.6216,26.6931,135300.0
2012-07-11 11:20:00,41.06,41.22,41.05,41.15,83500.0,26.6866,26.7906,26.6801,26.7451,83500.0
2012-07-11 11:30:00,41.15,41.22,41.11,41.2,86800.0,26.7451,26.7906,26.7191,26.7776,86800.0
2012-07-11 11:40:00,41.21,41.26,41.19,41.24,61500.0,26.7841,26.8166,26.7711,26.8036,61500.0
2012-07-11 11:50:00,41.25,41.39,41.23,41.25,145600.0,26.8101,26.9011,26.7971,26.8101,145600.0
2012-07-11 12:00:00,41.27,41.33,41.23,41.25,80000.0,26.8231,26.8621,26.7971,26.8101,80000.0
2012-07-11 12:10:00,41.25,41.26,41.19,41.22,68600.0,26.8101,26.8166,26.7711,26.7906,68600.0
2012-07-11 12:20:00,41.22,41.27,41.14,41.14,54400.0,26.7906,26.8231,26.7386,26.7386,54400.0
2012-07-11 12:30:00,41.15,41.18,41.06,41.08,85200.0,26.7451,26.7646,26.6866,26.6996,85200.0
2012-07-11 12:40:00,41.09,41.17,41.07,41.15,52100.0,26.7061,26.7581,26.6931,26.7451,52100.0
2012-07-11 12:50:00,41.15,41.23,41.12,41.19,43700.0,26.7451,26.7971,26.7256,26.7711,43700.0
2012-07-11 13:00:00,41.19,41.24,41.17,41.17,56300.0,26.7711,26.8036,26.7581,26.7581,56300.0
2012-07-11 13:10:00,41.19,41.2,41.06,41.06,64400.0,26.7711,26.7776,26.6866,26.6866,64400.0
2012-07-11 13:20:00,41.05,41.12,41.05,41.09,32900.0,26.6801,26.7256,26.6801,26.7061,32900.0
2012-07-11 13:30:00,41.09,41.1,41.01,41.04,64400.0,26.7061,26.7126,26.6541,26.6736,64400.0
2012-07-11 13:40:00,41.03,41.16,41.01,41.15,66700.0,26.6671,26.7516,26.6541,26.7451,66700.0
2012-07-11 13:50:00,41.15,41.15,41.07,41.13,69100.0,26.7451,26.7451,26.6931,26.7321,69100.0
2012-07-11 14:00:00,41.14,41.22,40.85,40.97,288800.0,26.7386,26.7906,26.5501,26.6281,288800.0
2012-07-11 14:10:00,40.98,41.0,40.86,40.92,129100.0,26.6346,26.6476,26.5566,26.5956,129100.0
2012-07-11 14:20:00,40.91,40.94,40.78,40.84,191700.0,26.5891,26.6086,26.5046,26.5436,191700.0
2012-07-11 14:30:00,40.84,40.85,40.77,40.83,127500.0,26.5436,26.5501,26.4982,26.5371,127500.0
2012-07-11 14:40:00,40.82,40.9,40.8,40.88,154000.0,26.5306,26.5826,26.5176,26.5696,154000.0
2012-07-11 14:50:00,40.88,40.95,40.82,40.84,111700.0,26.5696,26.6151,26.5306,26.5436,111700.0
2012-07-11 15:00:00,40.85,41.03,40.85,40.99,165500.0,26.5501,26.6671,26.5501,26.6411,165500.0
2012-07-11 15:10:00,40.99,41.04,40.9,41.02,209600.0,26.6411,26.6736,26.5826,26.6606,209600.0
2012-07-11 15:20:00,41.02,41.02,40.82,40.87,102300.0,26.6606,26.6606,26.5306,26.5631,102300.0
2012-07-11 15:30:00,40.86,40.89,40.78,40.87,144800.0,26.5566,26.5761,26.5046,26.5631,144800.0
2012-07-11 15:40:00,40.87,41.15,40.82,41.13,278400.0,26.5631,26.7451,26.5306,26.7321,278400.0
2012-07-11 15:50:00,41.14,41.19,41.0,41.0,485300.0,26.7386,26.7711,26.6476,26.6476,485300.0
2012-07-12 09:30:00,40.48,40.57,40.02,40.04,622800.0,26.3097,26.3682,26.0107,26.0237,622800.0
2012-07-12 09:40:00,40.03,40.04,39.49,39.61,892000.0,26.0172,26.0237,25.6662,25.7442,892000.0
2012-07-12 09:50:00,39.61,39.78,39.43,39.75,534000.0,25.7442,25.8547,25.6272,25.8352,534000.0
2012-07-12 10:00:00,39.75,39.75,39.59,39.66,328000.0,25.8352,25.8352,25.7312,25.7767,328000.0
2012-07-12 10:10:00,39.65,39.69,39.55,39.58,248200.0,25.7702,25.7962,25.7052,25.7247,248200.0
2012-07-12 10:20:00,39.57,39.75,39.55,39.73,225900.0,25.7182,25.8352,25.7052,25.8222,225900.0
2012-07-12 10:30:00,39.73,39.73,39.63,39.7,98700.0,25.8222,25.8222,25.7572,25.8027,98700.0
2012-07-12 10:40:00,39.7,39.7,39.5,39.57,166200.0,25.8027,25.8027,25.6727,25.7182,166200.0
2012-07-12 10:50:00,39.53,39.66,39.5,39.59,161400.0,25.6922,25.7767,25.6727,25.7312,161400.0
2012-07-12 11:00:00,39.61,39.79,39.54,39.64,276400.0,25.7442,25.8612,25.6987,25.7637,276400.0
2012-07-12 11:10:00,39.63,39.64,39.4,39.42,242600.0,25.7572,25.7637,25.6077,25.6207,242600.0
2012-07-12 11:20:00,39.42,39.55,39.35,39.4,178500.0,25.6207,25.7052,25.5752,25.6077,178500.0
2012-07-12 11:30:00,39.4,39.45,39.3,39.3,207300.0,25.6077,25.6402,25.5427,25.5427,207300.0
2012-07-12 11:40:00,39.31,39.46,39.26,39.46,225400.0,25.5492,25.6467,25.5167,25.6467,225400.0
2012-07-12 11:50:00,39.46,39.58,39.45,39.46,310700.0,25.6467,25.7247,25.6402,25.6467,310700.0
2012-07-12 12:00:00,39.46,39.52,39.4,39.41,227800.0,25.6467,25.6857,25.6077,25.6142,227800.0
2012-07-12 12:10:00,39.42,39.49,39.4,39.4,207800.0,25.6207,25.6662,25.6077,25.6077,207800.0
2012-07-12 12:20:00,39.4,39.44,39.4,39.42,178800.0,25.6077,25.6337,25.6077,25.6207,178800.0
2012-07-12 12:30:00,39.42,39.47,39.34,39.35,102500.0,25.6207,25.6532,25.5687,25.5752,102500.0
2012-07-12 12:40:00,39.36,39.37,39.28,39.33,122700.0,25.5817,25.5882,25.5297,25.5622,122700.0
2012-07-12 12:50:00,39.32,39.32,39.15,39.26,201500.0,25.5557,25.5557,25.4452,25.5167,201500.0
2012-07-12 13:00:00,39.24,39.4,39.21,39.37,167700.0,25.5037,25.6077,25.4842,25.5882,167700.0
2012-07-12 13:10:00,39.38,39.47,39.36,39.38,164100.0,25.5947,25.6532,25.5817,25.5947,164100.0
2012-07-12 13:20:00,39.38,39.48,39.36,39.41,194400.0,25.5947,25.6597,25.5817,25.6142,194400.0
2012-07-12 13:30:00,39.41,39.43,39.32,39.33,198800.0,25.6142,25.6272,25.5557,25.5622,198800.0
2012-07-12 13:40:00,39.32,39.45,39.32,39.43,174800.0,25.5557,25.6402,25.5557,25.6272,174800.0
2012-07-12 13:50:00,39.44,39.46,39.24,39.25,247600.0,25.6337,25.6467,25.5037,25.5102,247600.0
2012-07-12 14:00:00,39.25,39.38,39.22,39.37,289400.0,25.5102,25.5947,25.4907,25.5882,289400.0
2012-07-12 14:10:00,39.36,39.38,39.15,39.16,197800.0,25.5817,25.5947,25.4452,25.4517,197800.0
2012-07-12 14:20:00,39.16,39.27,39.16,39.21,246300.0,25.4517,25.5232,25.4517,25.4842,246300.0
2012-07-12 14:30:00,39.22,39.29,39.18,39.26,178800.0,25.4907,25.5362,25.4647,25.5167,178800.0
2012-07-12 14:40:00,39.26,39.42,39.25,39.29,226200.0,25.5167,25.6207,25.5102,25.5362,226200.0
2012-07-12 14:50:00,39.28,39.38,39.22,39.37,285600.0,25.5297,25.5947,25.4907,25.5882,285600.0
2012-07-12 15:00:00,39.37,39.38,39.25,39.3,177200.0,25.5882,25.5947,25.5102,25.5427,177200.0
2012-07-12 15:10:00,39.3,39.35,39.21,39.22,244900.0,25.5427,25.5752,25.4842,25.4907,244900.0
2012-07-12 15:20:00,39.22,39.29,39.15,39.2,374600.0,25.4907,25.5362,25.4452,25.4777,374600.0
2012-07-12 15:30:00,39.2,39.29,39.16,39.2,335000.0,25.4777,25.5362,25.4517,25.4777,335000.0
2012-07-12 15:40:00,39.21,39.29,39.11,39.24,551400.0,25.4842,25.5362,25.4192,25.5037,551400.0
2012-07-12 15:50:00,39.24,39.25,39.15,39.19,1066400.0,25.5037,25.5102,25.4452,25.4712,1066400.0
2012-07-13 09:30:00,39.62,39.74,39.25,39.37,477700.0,25.7507,25.8287,25.5102,25.5882,477700.0
2012-07-13 09:40:00,39.37,39.99,39.35,39.79,659100.0,25.5882,25.9912,25.5752,25.8612,659100.0
2012-07-13 09:50:00,39.77,39.95,39.6,39.81,339100.0,25.8482,25.9652,25.7377,25.8742,339100.0
2012-07-13 10:00:00,39.82,39.87,39.75,39.82,226700.0,25.8807,25.9132,25.8352,25.8807,226700.0
2012-07-13 10:10:00,39.81,39.81,39.56,39.7,335800.0,25.8742,25.8742,25.7117,25.8027,335800.0
2012-07-13 10:20:00,39.69,39.72,39.53,39.59,243700.0,25.7962,25.8157,25.6922,25.7312,243700.0
2012-07-13 10:30:00,39.6,39.86,39.6,39.81,169800.0,25.7377,25.9067,25.7377,25.8742,169800.0
2012-07-13 10:40:00,39.83,39.87,39.71,39.72,122000.0,25.8872,25.9132,25.8092,25.8157,122000.0
2012-07-13 10:50:00,39.72,39.8,39.68,39.7,91700.0,25.8157,25.8677,25.7897,25.8027,91700.0
2012-07-13 11:00:00,39.7,39.7,39.53,39.56,153500.0,25.8027,25.8027,25.6922,25.7117,153500.0
2012-07-13 11:10:00,39.55,39.59,39.48,39.49,218000.0,25.7052,25.7312,25.6597,25.6662,218000.0
2012-07-13 11:20:00,39.5,39.52,39.34,39.37,191300.0,25.6727,25.6857,25.5687,25.5882,191300.0
2012-07-13 11:30:00,39.36,39.57,39.35,39.51,140200.0,25.5817,25.7182,25.5752,25.6792,140200.0
2012-07-13 11:40:00,39.52,39.73,39.52,39.64,127100.0,25.6857,25.8222,25.6857,25.7637,127100.0
2012-07-13 11:50:00,39.65,39.7,39.63,39.69,94200.0,25.7702,25.8027,25.7572,25.7962,94200.0
2012-07-13 12:00:00,39.69,39.79,39.68,39.79,145700.0,25.7962,25.8612,25.7897,25.8612,145700.0
2012-07-13 12:10:00,39.78,39.8,39.73,39.74,75800.0,25.8547,25.8677,25.8222,25.8287,75800.0
2012-07-13 12:20:00,39.74,39.78,39.7,39.75,75800.0,25.8287,25.8547,25.8027,25.8352,75800.0
2012-07-13 12:30:00,39.75,39.8,39.74,39.75,113900.0,25.8352,25.8677,25.8287,25.8352,113900.0
2012-07-13 12:40:00,39.75,39.77,39.73,39.73,56500.0,25.8352,25.8482,25.8222,25.8222,56500.0
2012-07-13 12:50:00,39.72,39.75,39.67,39.72,111300.0,25.8157,25.8352,25.7832,25.8157,111300.0
2012-07-13 13:00:00,39.71,39.72,39.65,39.69,59800.0,25.8092,25.8157,25.7702,25.7962,59800.0
2012-07-13 13:10:00,39.69,39.73,39.68,39.73,82700.0,25.7962,25.8222,25.7897,25.8222,82700.0
2012-07-13 13:20:00,39.73,39.74,39.69,39.69,37900.0,25.8222,25.8287,25.7962,25.7962,37900.0
2012-07-13 13:30:00,39.68,39.69,39.57,39.61,87100.0,25.7897,25.7962,25.7182,25.7442,87100.0
2012-07-13 13:40:00,39.61,39.66,39.59,39.6,46000.0,25.7442,25.7767,25.7312,25.7377,46000.0
2012-07-13 13:50:00,39.6,39.61,39.52,39.54,85200.0,25.7377,25.7442,25.6857,25.6987,85200.0
2012-07-13 14:00:00,39.55,39.55,39.5,39.54,72500.0,25.7052,25.7052,25.6727,25.6987,72500.0
2012-07-13 14:10:00,39.55,39.6,39.5,39.58,52000.0,25.7052,25.7377,25.6727,25.7247,52000.0
2012-07-13 14:20:00,39.59,39.64,39.57,39.62,106300.0,25.7312,25.7637,25.7182,25.7507,106300.0
2012-07-13 14:30:00,39.61,39.65,39.58,39.6,112600.0,25.7442,25.7702,25.7247,25.7377,112600.0
2012-07-13 14:40:00,39.6,39.61,39.55,39.57,63300.0,25.7377,25.7442,25.7052,25.7182,63300.0
2012-07-13 14:50:00,39.57,39.61,39.56,39.6,55900.0,25.7182,25.7442,25.7117,25.7377,55900.0
2012-07-13 15:00:00,39.59,39.66,39.58,39.61,245000.0,25.7312,25.7767,25.7247,25.7442,245000.0
2012-07-13 15:10:00,39.61,39.7,39.61,39.68,148300.0,25.7442,25.8027,25.7442,25.7897,148300.0
2012-07-13 15:20:00,39.69,39.72,39.66,39.69,195100.0,25.7962,25.8157,25.7767,25.7962,195100.0
2012-07-13 15:30:00,39.69,39.72,39.63,39.64,183400.0,25.7962,25.8157,25.7572,25.7637,183400.0
2012-07-13 15:40:00,39.63,39.7,39.6,39.65,201800.0,25.7572,25.8027,25.7377,25.7702,201800.0
2012-07-13 15:50:00,39.64,39.65,39.55,39.56,443700.0,25.7637,25.7702,25.7052,25.7117,443700.0
2012-07-16 09:30:00,39.68,39.69,39.25,39.28,309900.0,25.7897,25.7962,25.5102,25.5297,309900.0
2012-07-16 09:40:00,39.28,39.4,39.03,39.31,405100.0,25.5297,25.6077,25.3673,25.5492,405100.0
2012-07-16 09:50:00,39.31,39.34,39.22,39.23,304600.0,25.5492,25.5687,25.4907,25.4972,304600.0
2012-07-16 10:00:00,39.22,39.46,39.2,39.42,536700.0,25.4907,25.6467,25.4777,25.6207,536700.0
2012-07-16 10:10:00,39.42,39.62,39.42,39.58,432900.0,25.6207,25.7507,25.6207,25.7247,432900.0
2012-07-16 10:20:00,39.59,39.6,39.49,39.57,185100.0,25.7312,25.7377,25.6662,25.7182,185100.0
2012-07-16 10:30:00,39.58,39.75,39.55,39.72,304000.0,25.7247,25.8352,25.7052,25.8157,304000.0
2012-07-16 10:40:00,39.72,39.74,39.54,39.65,232800.0,25.8157,25.8287,25.6987,25.7702,232800.0
2012-07-16 10:50:00,39.67,39.72,39.5,39.52,198200.0,25.7832,25.8157,25.6727,25.6857,198200.0
2012-07-16 11:00:00,39.5,39.54,39.4,39.54,121600.0,25.6727,25.6987,25.6077,25.6987,121600.0
2012-07-16 11:10:00,39.55,39.65,39.51,39.62,156300.0,25.7052,25.7702,25.6792,25.7507,156300.0
2012-07-16 11:20:00,39.61,39.62,39.43,39.46,147000.0,25.7442,25.7507,25.6272,25.6467,147000.0
2012-07-16 11:30:00,39.45,39.46,39.32,39.38,157100.0,25.6402,25.6467,25.5557,25.5947,157100.0
2012-07-16 11:40:00,39.37,39.4,39.24,39.24,185800.0,25.5882,25.6077,25.5037,25.5037,185800.0
2012-07-16 11:50:00,39.25,39.36,39.2,39.3,155700.0,25.5102,25.5817,25.4777,25.5427,155700.0
2012-07-16 12:00:00,39.3,39.41,39.3,39.35,125200.0,25.5427,25.6142,25.5427,25.5752,125200.0
2012-07-16 12:10:00,39.37,39.38,39.18,39.24,133200.0,25.5882,25.5947,25.4647,25.5037,133200.0
2012-07-16 12:20:00,39.23,39.33,39.23,39.31,78400.0,25.4972,25.5622,25.4972,25.5492,78400.0
2012-07-16 12:30:00,39.31,39.34,39.17,39.17,151200.0,25.5492,25.5687,25.4582,25.4582,151200.0
2012-07-16 12:40:00,39.17,39.3,39.16,39.3,108600.0,25.4582,25.5427,25.4517,25.5427,108600.0
2012-07-16 12:50:00,39.29,39.39,39.25,39.37,91800.0,25.5362,25.6012,25.5102,25.5882,91800.0
2012-07-16 13:00:00,39.38,39.4,39.32,39.37,89700.0,25.5947,25.6077,25.5557,25.5882,89700.0
2012-07-16 13:10:00,39.36,39.38,39.29,39.35,94400.0,25.5817,25.5947,25.5362,25.5752,94400.0
2012-07-16 13:20:00,39.35,39.45,39.31,39.45,114000.0,25.5752,25.6402,25.5492,25.6402,114000.0
2012-07-16 13:30:00,39.45,39.5,39.38,39.41,82800.0,25.6402,25.6727,25.5947,25.6142,82800.0
2012-07-16 13:40:00,39.41,39.48,39.37,39.43,134200.0,25.6142,25.6597,25.5882,25.6272,134200.0
2012-07-16 13:50:00,39.43,39.5,39.4,39.43,68000.0,25.6272,25.6727,25.6077,25.6272,68000.0
2012-07-16 14:00:00,39.43,39.48,39.42,39.43,72400.0,25.6272,25.6597,25.6207,25.6272,72400.0
2012-07-16 14:10:00,39.44,39.5,39.37,39.48,96800.0,25.6337,25.6727,25.5882,25.6597,96800.0
2012-07-16 14:20:00,39.49,39.5,39.4,39.47,132200.0,25.6662,25.6727,25.6077,25.6532,132200.0
2012-07-16 14:30:00,39.47,39.51,39.33,39.33,176000.0,25.6532,25.6792,25.5622,25.5622,176000.0
2012-07-16 14:40:00,39.33,39.37,39.3,39.32,105700.0,25.5622,25.5882,25.5427,25.5557,105700.0
2012-07-16 14:50:00,39.32,39.32,39.15,39.18,189900.0,25.5557,25.5557,25.4452,25.4647,189900.0
2012-07-16 15:00:00,39.19,39.29,39.17,39.21,138800.0,25.4712,25.5362,25.4582,25.4842,138800.0
2012-07-16 15:10:00,39.22,39.22,39.15,39.2,144100.0,25.4907,25.4907,25.4452,25.4777,144100.0
2012-07-16 15:20:00,39.21,39.22,39.05,39.07,328400.0,25.4842,25.4907,25.3802,25.3932,328400.0
2012-07-16 15:30:00,39.06,39.17,39.03,39.11,370900.0,25.3867,25.4582,25.3673,25.4192,370900.0
2012-07-16 15:40:00,39.11,39.13,39.1,39.12,391500.0,25.4192,25.4322,25.4127,25.4257,391500.0
2012-07-16 15:50:00,39.12,39.16,39.1,39.15,472000.0,25.4257,25.4517,25.4127,25.4452,472000.0
2012-07-17 09:30:00,39.76,39.87,39.51,39.75,375800.0,25.8417,25.9132,25.6792,25.8352,375800.0
2012-07-17 09:40:00,39.75,39.8,39.45,39.47,208300.0,25.8352,25.8677,25.6402,25.6532,208300.0
2012-07-17 09:50:00,39.47,39.62,39.4,39.4,200700.0,25.6532,25.7507,25.6077,25.6077,200700.0
2012-07-17 10:00:00,39.41,39.43,39.09,39.25,341500.0,25.6142,25.6272,25.4062,25.5102,341500.0
2012-07-17 10:10:00,39.25,39.38,39.23,39.3,315100.0,25.5102,25.5947,25.4972,25.5427,315100.0
2012-07-17 10:20:00,39.28,39.38,39.24,39.25,184300.0,25.5297,25.5947,25.5037,25.5102,184300.0
2012-07-17 10:30:00,39.24,39.25,39.1,39.1,246400.0,25.5037,25.5102,25.4127,25.4127,246400.0
2012-07-17 10:40:00,39.1,39.19,39.03,39.19,160400.0,25.4127,25.4712,25.3673,25.4712,160400.0
2012-07-17 10:50:00,39.19,39.4,39.18,39.37,160800.0,25.4712,25.6077,25.4647,25.5882,160800.0
2012-07-17 11:00:00,39.38,39.47,39.33,39.43,138300.0,25.5947,25.6532,25.5622,25.6272,138300.0
2012-07-17 11:10:00,39.45,39.53,39.37,39.39,106200.0,25.6402,25.6922,25.5882,25.6012,106200.0
2012-07-17 11:20:00,39.38,39.45,39.38,39.4,86500.0,25.5947,25.6402,25.5947,25.6077,86500.0
2012-07-17 11:30:00,39.41,39.6,39.41,39.57,112400.0,25.6142,25.7377,25.6142,25.7182,112400.0
2012-07-17 11:40:00,39.56,39.62,39.51,39.52,119500.0,25.7117,25.7507,25.6792,25.6857,119500.0
2012-07-17 11:50:00,39.51,39.6,39.45,39.57,111300.0,25.6792,25.7377,25.6402,25.7182,111300.0
2012-07-17 12:00:00,39.57,39.65,39.52,39.54,128700.0,25.7182,25.7702,25.6857,25.6987,128700.0
2012-07-17 12:10:00,39.54,39.75,39.53,39.75,298300.0,25.6987,25.8352,25.6922,25.8352,298300.0
2012-07-17 12:20:00,39.72,39.84,39.72,39.79,183300.0,25.8157,25.8937,25.8157,25.8612,183300.0
2012-07-17 12:30:00,39.81,39.9,39.79,39.87,143200.0,25.8742,25.9327,25.8612,25.9132,143200.0
2012-07-17 12:40:00,39.87,39.9,39.82,39.83,138800.0,25.9132,25.9327,25.8807,25.8872,138800.0
2012-07-17 12:50:00,39.82,39.86,39.73,39.73,80900.0,25.8807,25.9067,25.8222,25.8222,80900.0
2012-07-17 13:00:00,39.74,39.77,39.72,39.76,107300.0,25.8287,25.8482,25.8157,25.8417,107300.0
2012-07-17 13:10:00,39.76,39.87,39.74,39.85,94400.0,25.8417,25.9132,25.8287,25.9002,94400.0
2012-07-17 13:20:00,39.86,39.95,39.83,39.91,179100.0,25.9067,25.9652,25.8872,25.9392,179100.0
2012-07-17 13:30:00,39.9,39.99,39.9,39.95,199800.0,25.9327,25.9912,25.9327,25.9652,199800.0
2012-07-17 13:40:00,39.96,40.18,39.95,40.16,274600.0,25.9717,26.1147,25.9652,26.1017,274600.0
2012-07-17 13:50:00,40.17,40.22,40.08,40.09,153100.0,26.1082,26.1407,26.0497,26.0562,153100.0
2012-07-17 14:00:00,40.09,40.14,40.06,40.13,157300.0,26.0562,26.0887,26.0367,26.0822,157300.0
2012-07-17 14:10:00,40.13,40.28,40.12,40.22,200000.0,26.0822,26.1797,26.0757,26.1407,200000.0
2012-07-17 14:20:00,40.22,40.3,40.17,40.21,151100.0,26.1407,26.1927,26.1082,26.1342,151100.0
2012-07-17 14:30:00,40.22,40.27,40.2,40.2,96800.0,26.1407,26.1732,26.1277,26.1277,96800.0
2012-07-17 14:40:00,40.2,40.29,40.14,40.18,122500.0,26.1277,26.1862,26.0887,26.1147,122500.0
2012-07-17 14:50:00,40.18,40.37,40.13,40.33,287700.0,26.1147,26.2382,26.0822,26.2122,287700.0
2012-07-17 15:00:00,40.33,40.34,40.17,40.2,165200.0,26.2122,26.2187,26.1082,26.1277,165200.0
2012-07-17 15:10:00,40.2,40.26,40.17,40.22,112200.0,26.1277,26.1667,26.1082,26.1407,112200.0
2012-07-17 15:20:00,40.22,40.28,40.17,40.19,201000.0,26.1407,26.1797,26.1082,26.1212,201000.0
2012-07-17 15:30:00,40.19,40.2,40.03,40.05,361600.0,26.1212,26.1277,26.0172,26.0302,361600.0
2012-07-17 15:40:00,40.05,40.11,39.96,40.09,361100.0,26.0302,26.0692,25.9717,26.0562,361100.0
2012-07-17 15:50:00,40.1,40.16,40.07,40.11,467600.0,26.0627,26.1017,26.0432,26.0692,467600.0
2012-07-18 09:30:00,39.78,40.2,39.45,40.13,549400.0,25.8547,26.1277,25.6402,26.0822,549400.0
2012-07-18 09:40:00,40.15,40.76,40.13,40.56,697700.0,26.0952,26.4917,26.0822,26.3617,697700.0
2012-07-18 09:50:00,40.58,40.7,40.36,40.46,365200.0,26.3747,26.4527,26.2317,26.2967,365200.0
2012-07-18 10:00:00,40.47,40.57,40.31,40.52,355200.0,26.3032,26.3682,26.1992,26.3357,355200.0
2012-07-18 10:10:00,40.52,40.67,40.45,40.62,182900.0,26.3357,26.4332,26.2902,26.4007,182900.0
2012-07-18 10:20:00,40.62,40.64,40.51,40.64,256800.0,26.4007,26.4137,26.3292,26.4137,256800.0
2012-07-18 10:30:00,40.64,40.66,40.42,40.55,186100.0,26.4137,26.4267,26.2707,26.3552,186100.0
2012-07-18 10:40:00,40.56,40.64,40.51,40.58,188100.0,26.3617,26.4137,26.3292,26.3747,188100.0
2012-07-18 10:50:00,40.58,40.6,40.46,40.48,169200.0,26.3747,26.3877,26.2967,26.3097,169200.0
2012-07-18 11:00:00,40.47,40.53,40.26,40.33,256000.0,26.3032,26.3422,26.1667,26.2122,256000.0
2012-07-18 11:10:00,40.34,40.41,40.25,40.36,362100.0,26.2187,26.2642,26.1602,26.2317,362100.0
2012-07-18 11:20:00,40.36,40.37,40.22,40.25,192300.0,26.2317,26.2382,26.1407,26.1602,192300.0
2012-07-18 11:30:00,40.26,40.47,40.24,40.29,180300.0,26.1667,26.3032,26.1537,26.1862,180300.0
2012-07-18 11:40:00,40.3,40.42,40.28,40.38,152300.0,26.1927,26.2707,26.1797,26.2447,152300.0
2012-07-18 11:50:00,40.38,40.54,40.36,40.41,297600.0,26.2447,26.3487,26.2317,26.2642,297600.0
2012-07-18 12:00:00,40.42,40.57,40.41,40.45,185500.0,26.2707,26.3682,26.2642,26.2902,185500.0
2012-07-18 12:10:00,40.45,40.46,40.34,40.43,110000.0,26.2902,26.2967,26.2187,26.2772,110000.0
2012-07-18 12:20:00,40.42,40.57,40.38,40.49,284600.0,26.2707,26.3682,26.2447,26.3162,284600.0
2012-07-18 12:30:00,40.46,40.48,40.37,40.42,149300.0,26.2967,26.3097,26.2382,26.2707,149300.0
2012-07-18 12:40:00,40.42,40.44,40.39,40.42,141000.0,26.2707,26.2837,26.2512,26.2707,141000.0
2012-07-18 12:50:00,40.41,40.5,40.32,40.5,129000.0,26.2642,26.3227,26.2057,26.3227,129000.0
2012-07-18 13:00:00,40.5,40.55,40.42,40.45,117100.0,26.3227,26.3552,26.2707,26.2902,117100.0
2012-07-18 13:10:00,40.46,40.49,40.39,40.39,238800.0,26.2967,26.3162,26.2512,26.2512,238800.0
2012-07-18 13:20:00,40.39,40.43,40.35,40.38,129700.0,26.2512,26.2772,26.2252,26.2447,129700.0
2012-07-18 13:30:00,40.38,40.4,40.25,40.25,105400.0,26.2447,26.2577,26.1602,26.1602,105400.0
2012-07-18 13:40:00,40.27,40.33,40.25,40.33,52300.0,26.1732,26.2122,26.1602,26.2122,52300.0
2012-07-18 13:50:00,40.32,40.34,40.15,40.27,169300.0,26.2057,26.2187,26.0952,26.1732,169300.0
2012-07-18 14:00:00,40.27,40.28,40.22,40.24,82900.0,26.1732,26.1797,26.1407,26.1537,82900.0
2012-07-18 14:10:00,40.24,40.3,40.22,40.25,139100.0,26.1537,26.1927,26.1407,26.1602,139100.0
2012-07-18 14:20:00,40.25,40.45,40.25,40.39,161500.0,26.1602,26.2902,26.1602,26.2512,161500.0
2012-07-18 14:30:00,40.4,40.4,40.27,40.29,128200.0,26.2577,26.2577,26.1732,26.1862,128200.0
2012-07-18 14:40:00,40.29,40.32,40.08,40.18,191500.0,26.1862,26.2057,26.0497,26.1147,191500.0
2012-07-18 14:50:00,40.18,40.18,40.05,40.11,103200.0,26.1147,26.1147,26.0302,26.0692,103200.0
2012-07-18 15:00:00,40.11,40.19,40.09,40.11,84600.0,26.0692,26.1212,26.0562,26.0692,84600.0
2012-07-18 15:10:00,40.12,40.17,39.95,40.0,267600.0,26.0757,26.1082,25.9652,25.9977,267600.0
2012-07-18 15:20:00,40.02,40.06,39.81,39.88,232300.0,26.0107,26.0367,25.8742,25.9197,232300.0
2012-07-18 15:30:00,39.87,40.01,39.87,39.99,164800.0,25.9132,26.0042,25.9132,25.9912,164800.0
2012-07-18 15:40:00,39.99,40.0,39.79,39.8,313900.0,25.9912,25.9977,25.8612,25.8677,313900.0
2012-07-18 15:50:00,39.8,39.9,39.77,39.82,852700.0,25.8677,25.9327,25.8482,25.8807,852700.0
2012-07-19 09:30:00,40.04,40.48,40.03,40.29,223500.0,26.0237,26.3097,26.0172,26.1862,223500.0
2012-07-19 09:40:00,40.29,40.29,39.97,40.28,223600.0,26.1862,26.1862,25.9782,26.1797,223600.0
2012-07-19 09:50:00,40.28,40.62,40.22,40.51,237200.0,26.1797,26.4007,26.1407,26.3292,237200.0
2012-07-19 10:00:00,40.47,40.48,40.31,40.46,255400.0,26.3032,26.3097,26.1992,26.2967,255400.0
2012-07-19 10:10:00,40.45,40.5,40.32,40.4,116200.0,26.2902,26.3227,26.2057,26.2577,116200.0
2012-07-19 10:20:00,40.4,40.43,40.33,40.38,64600.0,26.2577,26.2772,26.2122,26.2447,64600.0
2012-07-19 10:30:00,40.39,40.5,40.34,40.39,100500.0,26.2512,26.3227,26.2187,26.2512,100500.0
2012-07-19 10:40:00,40.37,40.4,40.34,40.38,107900.0,26.2382,26.2577,26.2187,26.2447,107900.0
2012-07-19 10:50:00,40.38,40.59,40.38,40.52,173300.0,26.2447,26.3812,26.2447,26.3357,173300.0
2012-07-19 11:00:00,40.54,40.82,40.54,40.82,262700.0,26.3487,26.5306,26.3487,26.5306,262700.0
2012-07-19 11:10:00,40.81,40.89,40.7,40.83,253000.0,26.5241,26.5761,26.4527,26.5371,253000.0
2012-07-19 11:20:00,40.84,40.89,40.77,40.84,178900.0,26.5436,26.5761,26.4982,26.5436,178900.0
2012-07-19 11:30:00,40.85,40.88,40.78,40.83,99800.0,26.5501,26.5696,26.5046,26.5371,99800.0
2012-07-19 11:40:00,40.82,40.87,40.73,40.75,121300.0,26.5306,26.5631,26.4722,26.4852,121300.0
2012-07-19 11:50:00,40.75,40.8,40.75,40.75,53800.0,26.4852,26.5176,26.4852,26.4852,53800.0
2012-07-19 12:00:00,40.77,40.85,40.77,40.83,93200.0,26.4982,26.5501,26.4982,26.5371,93200.0
2012-07-19 12:10:00,40.83,41.05,40.82,41.03,123400.0,26.5371,26.6801,26.5306,26.6671,123400.0
2012-07-19 12:20:00,41.04,41.15,41.01,41.07,279100.0,26.6736,26.7451,26.6541,26.6931,279100.0
2012-07-19 12:30:00,41.08,41.08,41.02,41.06,78700.0,26.6996,26.6996,26.6606,26.6866,78700.0
2012-07-19 12:40:00,41.05,41.11,41.05,41.09,109400.0,26.6801,26.7191,26.6801,26.7061,109400.0
2012-07-19 12:50:00,41.1,41.11,41.0,41.01,140100.0,26.7126,26.7191,26.6476,26.6541,140100.0
2012-07-19 13:00:00,41.01,41.13,41.0,41.12,125100.0,26.6541,26.7321,26.6476,26.7256,125100.0
2012-07-19 13:10:00,41.13,41.22,41.12,41.19,159200.0,26.7321,26.7906,26.7256,26.7711,159200.0
2012-07-19 13:20:00,41.18,41.29,41.16,41.26,217800.0,26.7646,26.8361,26.7516,26.8166,217800.0
2012-07-19 13:30:00,41.25,41.3,41.23,41.23,151300.0,26.8101,26.8426,26.7971,26.7971,151300.0
2012-07-19 13:40:00,41.23,41.45,41.21,41.44,413100.0,26.7971,26.9401,26.7841,26.9336,413100.0
2012-07-19 13:50:00,41.42,41.44,41.27,41.37,302500.0,26.9206,26.9336,26.8231,26.8881,302500.0
2012-07-19 14:00:00,41.36,41.58,41.31,41.52,308500.0,26.8816,27.0246,26.8491,26.9856,308500.0
2012-07-19 14:10:00,41.54,41.61,41.49,41.53,158200.0,26.9986,27.0441,26.9661,26.9921,158200.0
2012-07-19 14:20:00,41.52,41.55,41.4,41.43,256900.0,26.9856,27.0051,26.9076,26.9271,256900.0
2012-07-19 14:30:00,41.41,41.54,41.33,41.51,173800.0,26.9141,26.9986,26.8621,26.9791,173800.0
2012-07-19 14:40:00,41.51,41.53,41.4,41.45,124800.0,26.9791,26.9921,26.9076,26.9401,124800.0
2012-07-19 14:50:00,41.45,41.65,41.41,41.65,164300.0,26.9401,27.0701,26.9141,27.0701,164300.0
2012-07-19 15:00:00,41.65,41.72,41.55,41.61,333600.0,27.0701,27.1156,27.0051,27.0441,333600.0
2012-07-19 15:10:00,41.6,41.77,41.57,41.72,259800.0,27.0376,27.1481,27.0181,27.1156,259800.0
2012-07-19 15:20:00,41.72,41.8,41.69,41.79,265200.0,27.1156,27.1676,27.0961,27.1611,265200.0
2012-07-19 15:30:00,41.79,41.92,41.77,41.87,322600.0,27.1611,27.2456,27.1481,27.2131,322600.0
2012-07-19 15:40:00,41.88,42.14,41.87,42.1,746200.0,27.2196,27.3886,27.2131,27.3626,746200.0
2012-07-19 15:50:00,42.1,42.1,41.88,42.01,1022800.0,27.3626,27.3626,27.2196,27.3041,1022800.0
2012-07-20 09:30:00,41.81,42.11,41.55,42.06,581100.0,27.1741,27.3691,27.0051,27.3366,581100.0
2012-07-20 09:40:00,42.02,42.36,41.97,42.04,606900.0,27.3106,27.5316,27.2781,27.3236,606900.0
2012-07-20 09:50:00,42.06,42.06,41.75,41.75,438900.0,27.3366,27.3366,27.1351,27.1351,438900.0
2012-07-20 10:00:00,41.75,41.83,41.5,41.51,541300.0,27.1351,27.1871,26.9726,26.9791,541300.0
2012-07-20 10:10:00,41.52,41.74,41.51,41.59,178600.0,26.9856,27.1286,26.9791,27.0311,178600.0
2012-07-20 10:20:00,41.59,41.61,41.35,41.48,211500.0,27.0311,27.0441,26.8751,26.9596,211500.0
2012-07-20 10:30:00,41.49,41.51,41.25,41.3,227700.0,26.9661,26.9791,26.8101,26.8426,227700.0
2012-07-20 10:40:00,41.29,41.41,41.27,41.35,144400.0,26.8361,26.9141,26.8231,26.8751,144400.0
2012-07-20 10:50:00,41.37,41.6,41.29,41.6,253000.0,26.8881,27.0376,26.8361,27.0376,253000.0
2012-07-20 11:00:00,41.6,41.6,41.42,41.48,176700.0,27.0376,27.0376,26.9206,26.9596,176700.0
2012-07-20 11:10:00,41.49,41.51,41.27,41.32,149300.0,26.9661,26.9791,26.8231,26.8556,149300.0
2012-07-20 11:20:00,41.31,41.33,41.18,41.31,254700.0,26.8491,26.8621,26.7646,26.8491,254700.0
2012-07-20 11:30:00,41.3,41.3,41.14,41.21,155000.0,26.8426,26.8426,26.7386,26.7841,155000.0
2012-07-20 11:40:00,41.22,41.26,41.1,41.21,170200.0,26.7906,26.8166,26.7126,26.7841,170200.0
2012-07-20 11:50:00,41.2,41.21,41.01,41.02,159800.0,26.7776,26.7841,26.6541,26.6606,159800.0
2012-07-20 12:00:00,41.02,41.06,40.85,40.88,278600.0,26.6606,26.6866,26.5501,26.5696,278600.0
2012-07-20 12:10:00,40.87,40.91,40.8,40.8,213800.0,26.5631,26.5891,26.5176,26.5176,213800.0
2012-07-20 12:20:00,40.8,40.95,40.77,40.95,158600.0,26.5176,26.6151,26.4982,26.6151,158600.0
2012-07-20 12:30:00,40.94,40.94,40.82,40.84,93000.0,26.6086,26.6086,26.5306,26.5436,93000.0
2012-07-20 12:40:00,40.85,40.85,40.65,40.78,197200.0,26.5501,26.5501,26.4202,26.5046,197200.0
2012-07-20 12:50:00,40.79,40.92,40.75,40.9,109100.0,26.5111,26.5956,26.4852,26.5826,109100.0
2012-07-20 13:00:00,40.9,40.96,40.84,40.88,100600.0,26.5826,26.6216,26.5436,26.5696,100600.0
2012-07-20 13:10:00,40.89,41.08,40.83,41.05,148800.0,26.5761,26.6996,26.5371,26.6801,148800.0
2012-07-20 13:20:00,41.05,41.05,40.84,40.91,117400.0,26.6801,26.6801,26.5436,26.5891,117400.0
2012-07-20 13:30:00,40.91,40.95,40.81,40.91,59700.0,26.5891,26.6151,26.5241,26.5891,59700.0
2012-07-20 13:40:00,40.91,40.93,40.79,40.85,73500.0,26.5891,26.6021,26.5111,26.5501,73500.0
2012-07-20 13:50:00,40.86,41.0,40.84,40.99,78900.0,26.5566,26.6476,26.5436,26.6411,78900.0
2012-07-20 14:00:00,41.0,41.06,40.96,41.05,138100.0,26.6476,26.6866,26.6216,26.6801,138100.0
2012-07-20 14:10:00,41.05,41.06,40.93,41.05,119500.0,26.6801,26.6866,26.6021,26.6801,119500.0
2012-07-20 14:20:00,41.05,41.05,40.9,40.92,82800.0,26.6801,26.6801,26.5826,26.5956,82800.0
2012-07-20 14:30:00,40.91,40.94,40.82,40.84,100400.0,26.5891,26.6086,26.5306,26.5436,100400.0
2012-07-20 14:40:00,40.84,40.89,40.83,40.89,73800.0,26.5436,26.5761,26.5371,26.5761,73800.0
2012-07-20 14:50:00,40.89,40.9,40.76,40.81,91700.0,26.5761,26.5826,26.4917,26.5241,91700.0
2012-07-20 15:00:00,40.81,40.86,40.8,40.83,152900.0,26.5241,26.5566,26.5176,26.5371,152900.0
2012-07-20 15:10:00,40.82,40.82,40.75,40.8,121800.0,26.5306,26.5306,26.4852,26.5176,121800.0
2012-07-20 15:20:00,40.8,40.84,40.71,40.71,210400.0,26.5176,26.5436,26.4592,26.4592,210400.0
2012-07-20 15:30:00,40.71,40.75,40.66,40.75,184800.0,26.4592,26.4852,26.4267,26.4852,184800.0
2012-07-20 15:40:00,40.75,40.76,40.68,40.74,234000.0,26.4852,26.4917,26.4397,26.4787,234000.0
2012-07-20 15:50:00,40.73,40.81,40.69,40.73,735300.0,26.4722,26.5241,26.4462,26.4722,735300.0
2012-07-23 09:30:00,39.36,39.53,39.0,39.0,643900.0,25.5817,25.6922,25.3478,25.3478,643900.0
2012-07-23 09:40:00,39.0,39.08,38.41,38.43,934500.0,25.3478,25.3997,24.9643,24.9773,934500.0
2012-07-23 09:50:00,38.43,38.5,38.07,38.3,1268200.0,24.9773,25.0228,24.7433,24.8928,1268200.0
2012-07-23 10:00:00,38.3,38.57,38.25,38.46,516200.0,24.8928,25.0683,24.8603,24.9968,516200.0
2012-07-23 10:10:00,38.45,38.55,38.35,38.51,473300.0,24.9903,25.0553,24.9253,25.0293,473300.0
2012-07-23 10:20:00,38.48,38.56,38.34,38.42,302200.0,25.0098,25.0618,24.9188,24.9708,302200.0
2012-07-23 10:30:00,38.41,38.52,38.36,38.44,261100.0,24.9643,25.0358,24.9318,24.9838,261100.0
2012-07-23 10:40:00,38.44,38.51,38.4,38.45,304600.0,24.9838,25.0293,24.9578,24.9903,304600.0
2012-07-23 10:50:00,38.47,38.57,38.28,38.38,366300.0,25.0033,25.0683,24.8798,24.9448,366300.0
2012-07-23 11:00:00,38.39,38.47,38.38,38.43,271200.0,24.9513,25.0033,24.9448,24.9773,271200.0
2012-07-23 11:10:00,38.44,38.68,38.4,38.64,359300.0,24.9838,25.1398,24.9578,25.1138,359300.0
2012-07-23 11:20:00,38.65,38.94,38.62,38.94,369100.0,25.1203,25.3088,25.1008,25.3088,369100.0
2012-07-23 11:30:00,38.94,38.96,38.81,38.92,200900.0,25.3088,25.3218,25.2243,25.2958,200900.0
2012-07-23 11:40:00,38.92,39.08,38.89,38.98,202100.0,25.2958,25.3997,25.2763,25.3348,202100.0
2012-07-23 11:50:00,38.99,39.15,38.98,39.02,232600.0,25.3413,25.4452,25.3348,25.3608,232600.0
2012-07-23 12:00:00,39.03,39.14,38.91,38.92,155400.0,25.3673,25.4387,25.2893,25.2958,155400.0
2012-07-23 12:10:00,38.91,38.92,38.78,38.79,227200.0,25.2893,25.2958,25.2048,25.2113,227200.0
2012-07-23 12:20:00,38.79,38.85,38.77,38.81,112500.0,25.2113,25.2503,25.1983,25.2243,112500.0
2012-07-23 12:30:00,38.81,39.0,38.76,38.98,87900.0,25.2243,25.3478,25.1918,25.3348,87900.0
2012-07-23 12:40:00,38.98,39.01,38.88,38.9,85200.0,25.3348,25.3543,25.2698,25.2828,85200.0
2012-07-23 12:50:00,38.89,39.07,38.86,39.06,98000.0,25.2763,25.3932,25.2568,25.3867,98000.0
2012-07-23 13:00:00,39.05,39.14,39.01,39.14,150900.0,25.3802,25.4387,25.3543,25.4387,150900.0
2012-07-23 13:10:00,39.14,39.25,39.1,39.22,105000.0,25.4387,25.5102,25.4127,25.4907,105000.0
2012-07-23 13:20:00,39.23,39.35,39.2,39.31,131600.0,25.4972,25.5752,25.4777,25.5492,131600.0
2012-07-23 13:30:00,39.3,39.46,39.3,39.37,250200.0,25.5427,25.6467,25.5427,25.5882,250200.0
2012-07-23 13:40:00,39.37,39.5,39.36,39.5,117400.0,25.5882,25.6727,25.5817,25.6727,117400.0
2012-07-23 13:50:00,39.5,39.56,39.42,39.44,131200.0,25.6727,25.7117,25.6207,25.6337,131200.0
2012-07-23 14:00:00,39.44,39.45,39.28,39.3,242100.0,25.6337,25.6402,25.5297,25.5427,242100.0
2012-07-23 14:10:00,39.3,39.34,39.27,39.3,142300.0,25.5427,25.5687,25.5232,25.5427,142300.0
2012-07-23 14:20:00,39.3,39.3,39.2,39.23,245900.0,25.5427,25.5427,25.4777,25.4972,245900.0
2012-07-23 14:30:00,39.23,39.28,39.08,39.1,207500.0,25.4972,25.5297,25.3997,25.4127,207500.0
2012-07-23 14:40:00,39.09,39.1,38.92,39.01,318200.0,25.4062,25.4127,25.2958,25.3543,318200.0
2012-07-23 14:50:00,39.02,39.02,38.82,38.89,217200.0,25.3608,25.3608,25.2308,25.2763,217200.0
2012-07-23 15:00:00,38.88,38.94,38.83,38.88,159600.0,25.2698,25.3088,25.2373,25.2698,159600.0
2012-07-23 15:10:00,38.88,38.97,38.88,38.92,96000.0,25.2698,25.3283,25.2698,25.2958,96000.0
2012-07-23 15:20:00,38.93,39.13,38.91,39.11,326300.0,25.3023,25.4322,25.2893,25.4192,326300.0
2012-07-23 15:30:00,39.13,39.14,39.06,39.14,487500.0,25.4322,25.4387,25.3867,25.4387,487500.0
2012-07-23 15:40:00,39.14,39.15,38.92,38.99,590900.0,25.4387,25.4452,25.2958,25.3413,590900.0
2012-07-23 15:50:00,38.99,39.1,38.97,39.1,734100.0,25.3413,25.4127,25.3283,25.4127,734100.0
2012-07-24 09:30:00,39.31,39.43,39.1,39.13,420600.0,25.5492,25.6272,25.4127,25.4322,420600.0
2012-07-24 09:40:00,39.13,39.37,39.12,39.2,255600.0,25.4322,25.5882,25.4257,25.4777,255600.0
2012-07-24 09:50:00,39.2,39.3,39.16,39.25,218100.0,25.4777,25.5427,25.4517,25.5102,218100.0
2012-07-24 10:00:00,39.22,39.29,39.0,39.07,264900.0,25.4907,25.5362,25.3478,25.3932,264900.0
2012-07-24 10:10:00,39.1,39.18,38.87,38.87,281200.0,25.4127,25.4647,25.2633,25.2633,281200.0
2012-07-24 10:20:00,38.87,39.05,38.8,39.02,193200.0,25.2633,25.3802,25.2178,25.3608,193200.0
2012-07-24 10:30:00,39.02,39.24,38.91,39.17,231700.0,25.3608,25.5037,25.2893,25.4582,231700.0
2012-07-24 10:40:00,39.17,39.23,38.98,39.08,232700.0,25.4582,25.4972,25.3348,25.3997,232700.0
2012-07-24 10:50:00,39.09,39.18,39.02,39.15,223900.0,25.4062,25.4647,25.3608,25.4452,223900.0
2012-07-24 11:00:00,39.14,39.24,39.07,39.17,392300.0,25.4387,25.5037,25.3932,25.4582,392300.0
2012-07-24 11:10:00,39.16,39.16,39.02,39.12,185200.0,25.4517,25.4517,25.3608,25.4257,185200.0
2012-07-24 11:20:00,39.12,39.28,39.12,39.23,277800.0,25.4257,25.5297,25.4257,25.4972,277800.0
2012-07-24 11:30:00,39.23,39.28,38.95,39.06,610800.0,25.4972,25.5297,25.3153,25.3867,610800.0
2012-07-24 11:40:00,39.06,39.07,38.85,38.9,289300.0,25.3867,25.3932,25.2503,25.2828,289300.0
2012-07-24 11:50:00,38.91,38.97,38.86,38.97,152500.0,25.2893,25.3283,25.2568,25.3283,152500.0
2012-07-24 12:00:00,38.96,38.97,38.86,38.94,259100.0,25.3218,25.3283,25.2568,25.3088,259100.0
2012-07-24 12:10:00,38.94,38.94,38.81,38.83,124800.0,25.3088,25.3088,25.2243,25.2373,124800.0
2012-07-24 12:20:00,38.82,38.82,38.59,38.68,203400.0,25.2308,25.2308,25.0813,25.1398,203400.0
2012-07-24 12:30:00,38.67,38.86,38.62,38.84,171300.0,25.1333,25.2568,25.1008,25.2438,171300.0
2012-07-24 12:40:00,38.84,38.9,38.79,38.8,168800.0,25.2438,25.2828,25.2113,25.2178,168800.0
2012-07-24 12:50:00,38.8,38.86,38.75,38.84,149600.0,25.2178,25.2568,25.1853,25.2438,149600.0
2012-07-24 13:00:00,38.84,38.84,38.67,38.68,259500.0,25.2438,25.2438,25.1333,25.1398,259500.0
2012-07-24 13:10:00,38.68,38.78,38.66,38.71,83600.0,25.1398,25.2048,25.1268,25.1593,83600.0
2012-07-24 13:20:00,38.71,38.71,38.62,38.65,161300.0,25.1593,25.1593,25.1008,25.1203,161300.0
2012-07-24 13:30:00,38.65,38.72,38.61,38.64,143300.0,25.1203,25.1658,25.0943,25.1138,143300.0
2012-07-24 13:40:00,38.64,38.68,38.59,38.61,213900.0,25.1138,25.1398,25.0813,25.0943,213900.0
2012-07-24 13:50:00,38.6,38.77,38.58,38.77,247500.0,25.0878,25.1983,25.0748,25.1983,247500.0
2012-07-24 14:00:00,38.76,38.76,38.68,38.7,211800.0,25.1918,25.1918,25.1398,25.1528,211800.0
2012-07-24 14:10:00,38.69,38.75,38.67,38.67,160000.0,25.1463,25.1853,25.1333,25.1333,160000.0
2012-07-24 14:20:00,38.68,38.72,38.52,38.61,234000.0,25.1398,25.1658,25.0358,25.0943,234000.0
2012-07-24 14:30:00,38.6,38.66,38.56,38.63,146200.0,25.0878,25.1268,25.0618,25.1073,146200.0
2012-07-24 14:40:00,38.62,38.65,38.57,38.6,119700.0,25.1008,25.1203,25.0683,25.0878,119700.0
2012-07-24 14:50:00,38.59,38.63,38.5,38.56,184400.0,25.0813,25.1073,25.0228,25.0618,184400.0
2012-07-24 15:00:00,38.56,38.58,38.38,38.39,220400.0,25.0618,25.0748,24.9448,24.9513,220400.0
2012-07-24 15:10:00,38.39,38.49,38.38,38.41,244200.0,24.9513,25.0163,24.9448,24.9643,244200.0
2012-07-24 15:20:00,38.41,38.51,38.31,38.51,287200.0,24.9643,25.0293,24.8993,25.0293,287200.0
2012-07-24 15:30:00,38.5,38.55,38.36,38.44,406400.0,25.0228,25.0553,24.9318,24.9838,406400.0
2012-07-24 15:40:00,38.44,38.48,38.2,38.26,430100.0,24.9838,25.0098,24.8278,24.8668,430100.0
2012-07-24 15:50:00,38.27,38.43,38.24,38.4,868900.0,24.8733,24.9773,24.8538,24.9578,868900.0
2012-07-25 09:30:00,38.66,38.69,38.38,38.41,384500.0,25.1268,25.1463,24.9448,24.9643,384500.0
2012-07-25 09:40:00,38.39,38.44,38.13,38.2,246300.0,24.9513,24.9838,24.7823,24.8278,246300.0
2012-07-25 09:50:00,38.18,38.18,37.75,37.89,580800.0,24.8148,24.8148,24.5353,24.6263,580800.0
2012-07-25 10:00:00,37.87,38.04,37.53,37.58,891100.0,24.6133,24.7238,24.3923,24.4248,891100.0
2012-07-25 10:10:00,37.57,37.61,37.44,37.5,894400.0,24.4183,24.4443,24.3338,24.3728,894400.0
2012-07-25 10:20:00,37.47,37.73,37.47,37.64,934900.0,24.3533,24.5223,24.3533,24.4638,934900.0
2012-07-25 10:30:00,37.64,37.69,37.53,37.54,742200.0,24.4638,24.4963,24.3923,24.3988,742200.0
2012-07-25 10:40:00,37.54,37.7,37.54,37.64,370900.0,24.3988,24.5028,24.3988,24.4638,370900.0
2012-07-25 10:50:00,37.67,37.7,37.46,37.47,384600.0,24.4833,24.5028,24.3468,24.3533,384600.0
2012-07-25 11:00:00,37.48,37.5,37.38,37.42,337400.0,24.3598,24.3728,24.2948,24.3208,337400.0
2012-07-25 11:10:00,37.42,37.55,37.4,37.55,326200.0,24.3208,24.4053,24.3078,24.4053,326200.0
2012-07-25 11:20:00,37.55,37.56,37.47,37.54,338000.0,24.4053,24.4118,24.3533,24.3988,338000.0
2012-07-25 11:30:00,37.54,37.56,37.47,37.55,276100.0,24.3988,24.4118,24.3533,24.4053,276100.0
2012-07-25 11:40:00,37.55,37.59,37.47,37.5,489200.0,24.4053,24.4313,24.3533,24.3728,489200.0
2012-07-25 11:50:00,37.49,37.59,37.49,37.56,281900.0,24.3663,24.4313,24.3663,24.4118,281900.0
2012-07-25 12:00:00,37.56,37.62,37.54,37.56,333200.0,24.4118,24.4508,24.3988,24.4118,333200.0
2012-07-25 12:10:00,37.56,37.6,37.52,37.53,157900.0,24.4118,24.4378,24.3858,24.3923,157900.0
2012-07-25 12:20:00,37.53,37.58,37.52,37.54,154600.0,24.3923,24.4248,24.3858,24.3988,154600.0
2012-07-25 12:30:00,37.53,37.59,37.52,37.59,183400.0,24.3923,24.4313,24.3858,24.4313,183400.0
2012-07-25 12:40:00,37.59,37.64,37.55,37.62,313500.0,24.4313,24.4638,24.4053,24.4508,313500.0
2012-07-25 12:50:00,37.61,37.65,37.61,37.65,138100.0,24.4443,24.4703,24.4443,24.4703,138100.0
2012-07-25 13:00:00,37.65,37.69,37.61,37.68,287500.0,24.4703,24.4963,24.4443,24.4898,287500.0
2012-07-25 13:10:00,37.69,37.72,37.67,37.7,261000.0,24.4963,24.5158,24.4833,24.5028,261000.0
2012-07-25 13:20:00,37.7,37.75,37.7,37.74,196200.0,24.5028,24.5353,24.5028,24.5288,196200.0
2012-07-25 13:30:00,37.74,37.81,37.72,37.8,423300.0,24.5288,24.5743,24.5158,24.5678,423300.0
2012-07-25 13:40:00,37.8,37.85,37.76,37.8,240700.0,24.5678,24.6003,24.5418,24.5678,240700.0
2012-07-25 13:50:00,37.8,37.86,37.8,37.86,194900.0,24.5678,24.6068,24.5678,24.6068,194900.0
2012-07-25 14:00:00,37.86,37.94,37.81,37.94,256300.0,24.6068,24.6588,24.5743,24.6588,256300.0
2012-07-25 14:10:00,37.94,38.02,37.86,37.92,416700.0,24.6588,24.7108,24.6068,24.6458,416700.0
2012-07-25 14:20:00,37.93,38.03,37.92,38.03,179600.0,24.6523,24.7173,24.6458,24.7173,179600.0
2012-07-25 14:30:00,38.02,38.15,38.02,38.14,349000.0,24.7108,24.7953,24.7108,24.7888,349000.0
2012-07-25 14:40:00,38.15,38.26,38.11,38.23,506900.0,24.7953,24.8668,24.7693,24.8473,506900.0
2012-07-25 14:50:00,38.24,38.36,38.23,38.27,297500.0,24.8538,24.9318,24.8473,24.8733,297500.0
2012-07-25 15:00:00,38.26,38.27,37.88,37.9,646300.0,24.8668,24.8733,24.6198,24.6328,646300.0
2012-07-25 15:10:00,37.9,37.9,37.45,37.5,950300.0,24.6328,24.6328,24.3403,24.3728,950300.0
2012-07-25 15:20:00,37.5,37.5,37.22,37.29,1096800.0,24.3728,24.3728,24.1909,24.2364,1096800.0
2012-07-25 15:30:00,37.3,37.48,37.16,37.47,1028100.0,24.2429,24.3598,24.1519,24.3533,1028100.0
2012-07-25 15:40:00,37.47,37.54,37.42,37.51,1083200.0,24.3533,24.3988,24.3208,24.3793,1083200.0
2012-07-25 15:50:00,37.5,37.54,37.4,37.47,1437100.0,24.3728,24.3988,24.3078,24.3533,1437100.0
2012-07-26 09:30:00,35.8,36.58,35.75,36.04,4201000.0,23.2679,23.7749,23.2354,23.4239,4201000.0
2012-07-26 09:40:00,36.04,36.21,35.8,35.84,2822100.0,23.4239,23.5344,23.2679,23.2939,2822100.0
2012-07-26 09:50:00,35.84,35.96,35.28,35.43,2248200.0,23.2939,23.3719,22.93,23.0275,2248200.0
2012-07-26 10:00:00,35.39,35.45,35.2,35.25,1761300.0,23.0015,23.0405,22.878,22.9105,1761300.0
2012-07-26 10:10:00,35.25,35.27,34.72,35.09,2297700.0,22.9105,22.9235,22.566,22.8065,2297700.0
2012-07-26 10:20:00,35.09,35.43,34.94,35.38,1957000.0,22.8065,23.0275,22.709,22.995,1957000.0
2012-07-26 10:30:00,35.37,35.4,35.11,35.13,1107800.0,22.9885,23.008,22.8195,22.8325,1107800.0
2012-07-26 10:40:00,35.12,35.37,35.11,35.32,1098500.0,22.826,22.9885,22.8195,22.956,1098500.0
2012-07-26 10:50:00,35.32,35.56,35.15,35.47,766500.0,22.956,23.112,22.8455,23.0535,766500.0
2012-07-26 11:00:00,35.49,35.58,35.31,35.44,777200.0,23.0665,23.1249,22.9495,23.034,777200.0
2012-07-26 11:10:00,35.45,35.75,35.4,35.72,1047900.0,23.0405,23.2354,23.008,23.2159,1047900.0
2012-07-26 11:20:00,35.71,35.73,35.54,35.68,1005000.0,23.2094,23.2224,23.099,23.1899,1005000.0
2012-07-26 11:30:00,35.7,35.72,35.55,35.61,669200.0,23.2029,23.2159,23.1055,23.1444,669200.0
2012-07-26 11:40:00,35.61,35.61,35.43,35.52,569500.0,23.1444,23.1444,23.0275,23.086,569500.0
2012-07-26 11:50:00,35.51,35.73,35.5,35.62,426200.0,23.0795,23.2224,23.073,23.1509,426200.0
2012-07-26 12:00:00,35.61,35.93,35.57,35.81,533400.0,23.1444,23.3524,23.1184,23.2744,533400.0
2012-07-26 12:10:00,35.81,36.07,35.79,35.99,589800.0,23.2744,23.4434,23.2614,23.3914,589800.0
2012-07-26 12:20:00,35.99,36.0,35.78,35.86,411300.0,23.3914,23.3979,23.2549,23.3069,411300.0
2012-07-26 12:30:00,35.85,35.85,35.62,35.65,421400.0,23.3004,23.3004,23.1509,23.1704,421400.0
2012-07-26 12:40:00,35.64,35.7,35.6,35.61,301900.0,23.1639,23.2029,23.1379,23.1444,301900.0
2012-07-26 12:50:00,35.6,35.65,35.56,35.62,364700.0,23.1379,23.1704,23.112,23.1509,364700.0
2012-07-26 13:00:00,35.62,35.74,35.6,35.62,330100.0,23.1509,23.2289,23.1379,23.1509,330100.0
2012-07-26 13:10:00,35.62,35.63,35.52,35.52,370100.0,23.1509,23.1574,23.086,23.086,370100.0
2012-07-26 13:20:00,35.55,35.7,35.42,35.68,582100.0,23.1055,23.2029,23.021,23.1899,582100.0
2012-07-26 13:30:00,35.67,35.68,35.49,35.6,300100.0,23.1834,23.1899,23.0665,23.1379,300100.0
2012-07-26 13:40:00,35.6,35.61,35.43,35.52,235600.0,23.1379,23.1444,23.0275,23.086,235600.0
2012-07-26 13:50:00,35.53,35.56,35.48,35.56,429300.0,23.0925,23.112,23.06,23.112,429300.0
2012-07-26 14:00:00,35.56,35.72,35.53,35.64,369600.0,23.112,23.2159,23.0925,23.1639,369600.0
2012-07-26 14:10:00,35.63,35.66,35.58,35.65,268500.0,23.1574,23.1769,23.1249,23.1704,268500.0
2012-07-26 14:20:00,35.65,35.82,35.65,35.75,378900.0,23.1704,23.2809,23.1704,23.2354,378900.0
2012-07-26 14:30:00,35.75,35.78,35.66,35.69,255900.0,23.2354,23.2549,23.1769,23.1964,255900.0
2012-07-26 14:40:00,35.68,35.96,35.68,35.95,339200.0,23.1899,23.3719,23.1899,23.3654,339200.0
2012-07-26 14:50:00,35.95,36.1,35.94,36.09,523100.0,23.3654,23.4629,23.3589,23.4564,523100.0
2012-07-26 15:00:00,36.09,36.25,36.03,36.11,612300.0,23.4564,23.5604,23.4174,23.4694,612300.0
2012-07-26 15:10:00,36.1,36.21,36.08,36.11,495700.0,23.4629,23.5344,23.4499,23.4694,495700.0
2012-07-26 15:20:00,36.11,36.18,36.0,36.18,489100.0,23.4694,23.5149,23.3979,23.5149,489100.0
2012-07-26 15:30:00,36.17,36.38,36.1,36.34,711500.0,23.5084,23.6449,23.4629,23.6189,711500.0
2012-07-26 15:40:00,36.35,36.48,36.34,36.4,764700.0,23.6254,23.7099,23.6189,23.6579,764700.0
2012-07-26 15:50:00,36.4,36.42,36.3,36.41,1215200.0,23.6579,23.6709,23.5929,23.6644,1215200.0
2012-07-27 09:30:00,36.5,37.07,36.4,37.04,711300.0,23.7229,24.0934,23.6579,24.0739,711300.0
2012-07-27 09:40:00,37.05,37.06,36.72,36.81,486100.0,24.0804,24.0869,23.8659,23.9244,486100.0
2012-07-27 09:50:00,36.82,36.92,36.65,36.8,411800.0,23.9309,23.9959,23.8204,23.9179,411800.0
2012-07-27 10:00:00,36.8,36.85,36.48,36.5,518800.0,23.9179,23.9504,23.7099,23.7229,518800.0
2012-07-27 10:10:00,36.48,36.58,36.19,36.19,582400.0,23.7099,23.7749,23.5214,23.5214,582400.0
2012-07-27 10:20:00,36.19,36.38,36.18,36.24,591800.0,23.5214,23.6449,23.5149,23.5539,591800.0
2012-07-27 10:30:00,36.25,36.28,36.07,36.11,232600.0,23.5604,23.5799,23.4434,23.4694,232600.0
2012-07-27 10:40:00,36.12,36.29,36.06,36.25,386500.0,23.4759,23.5864,23.4369,23.5604,386500.0
2012-07-27 10:50:00,36.25,36.48,36.19,36.31,581200.0,23.5604,23.7099,23.5214,23.5994,581200.0
2012-07-27 11:00:00,36.31,36.45,36.11,36.13,420000.0,23.5994,23.6904,23.4694,23.4824,420000.0
2012-07-27 11:10:00,36.13,36.22,35.89,36.02,545100.0,23.4824,23.5409,23.3264,23.4109,545100.0
2012-07-27 11:20:00,36.0,36.07,35.82,35.86,480700.0,23.3979,23.4434,23.2809,23.3069,480700.0
2012-07-27 11:30:00,35.86,35.99,35.76,35.78,437900.0,23.3069,23.3914,23.2419,23.2549,437900.0
2012-07-27 11:40:00,35.78,35.87,35.58,35.59,514400.0,23.2549,23.3134,23.1249,23.1314,514400.0
2012-07-27 11:50:00,35.59,36.05,35.58,36.05,577800.0,23.1314,23.4304,23.1249,23.4304,577800.0
2012-07-27 12:00:00,36.05,36.05,35.8,35.86,203000.0,23.4304,23.4304,23.2679,23.3069,203000.0
2012-07-27 12:10:00,35.86,35.86,35.76,35.8,165300.0,23.3069,23.3069,23.2419,23.2679,165300.0
2012-07-27 12:20:00,35.8,36.07,35.8,36.05,313800.0,23.2679,23.4434,23.2679,23.4304,313800.0
2012-07-27 12:30:00,36.04,36.18,35.99,36.04,370100.0,23.4239,23.5149,23.3914,23.4239,370100.0
2012-07-27 12:40:00,36.05,36.2,36.05,36.17,311500.0,23.4304,23.5279,23.4304,23.5084,311500.0
2012-07-27 12:50:00,36.17,36.19,36.06,36.13,249200.0,23.5084,23.5214,23.4369,23.4824,249200.0
2012-07-27 13:00:00,36.13,36.15,36.11,36.13,159400.0,23.4824,23.4954,23.4694,23.4824,159400.0
2012-07-27 13:10:00,36.12,36.14,36.0,36.04,191900.0,23.4759,23.4889,23.3979,23.4239,191900.0
2012-07-27 13:20:00,36.03,36.15,35.92,36.14,320600.0,23.4174,23.4954,23.3459,23.4889,320600.0
2012-07-27 13:30:00,36.15,36.26,36.06,36.26,571800.0,23.4954,23.5669,23.4369,23.5669,571800.0
2012-07-27 13:40:00,36.26,36.32,36.03,36.06,535300.0,23.5669,23.6059,23.4174,23.4369,535300.0
2012-07-27 13:50:00,36.06,36.18,36.0,36.09,167400.0,23.4369,23.5149,23.3979,23.4564,167400.0
2012-07-27 14:00:00,36.09,36.18,36.08,36.15,179400.0,23.4564,23.5149,23.4499,23.4954,179400.0
2012-07-27 14:10:00,36.15,36.27,36.11,36.26,222800.0,23.4954,23.5734,23.4694,23.5669,222800.0
2012-07-27 14:20:00,36.25,36.51,36.25,36.51,480600.0,23.5604,23.7294,23.5604,23.7294,480600.0
2012-07-27 14:30:00,36.51,36.51,36.32,36.37,375100.0,23.7294,23.7294,23.6059,23.6384,375100.0
2012-07-27 14:40:00,36.38,36.38,36.19,36.22,348200.0,23.6449,23.6449,23.5214,23.5409,348200.0
2012-07-27 14:50:00,36.21,36.4,36.17,36.37,285300.0,23.5344,23.6579,23.5084,23.6384,285300.0
2012-07-27 15:00:00,36.37,36.63,36.36,36.63,749500.0,23.6384,23.8074,23.6319,23.8074,749500.0
2012-07-27 15:10:00,36.63,36.96,36.6,36.86,649500.0,23.8074,24.0219,23.7879,23.9569,649500.0
2012-07-27 15:20:00,36.86,36.92,36.75,36.83,382400.0,23.9569,23.9959,23.8854,23.9374,382400.0
2012-07-27 15:30:00,36.83,36.93,36.79,36.86,423800.0,23.9374,24.0024,23.9114,23.9569,423800.0
2012-07-27 15:40:00,36.87,36.94,36.79,36.79,416700.0,23.9634,24.0089,23.9114,23.9114,416700.0
2012-07-27 15:50:00,36.8,36.82,36.67,36.79,747300.0,23.9179,23.9309,23.8334,23.9114,747300.0
2012-07-30 09:30:00,36.88,37.66,36.82,37.53,789300.0,23.9699,24.4768,23.9309,24.3923,789300.0
2012-07-30 09:40:00,37.51,38.02,37.48,37.9,993300.0,24.3793,24.7108,24.3598,24.6328,993300.0
2012-07-30 09:50:00,37.9,38.2,37.87,38.03,669700.0,24.6328,24.8278,24.6133,24.7173,669700.0
2012-07-30 10:00:00,38.03,38.29,38.0,38.23,797200.0,24.7173,24.8863,24.6978,24.8473,797200.0
2012-07-30 10:10:00,38.23,38.24,37.83,37.98,698200.0,24.8473,24.8538,24.5873,24.6848,698200.0
2012-07-30 10:20:00,37.98,38.17,37.94,38.04,680300.0,24.6848,24.8083,24.6588,24.7238,680300.0
2012-07-30 10:30:00,38.04,38.05,37.85,37.91,411300.0,24.7238,24.7303,24.6003,24.6393,411300.0
2012-07-30 10:40:00,37.9,38.03,37.8,37.99,452300.0,24.6328,24.7173,24.5678,24.6913,452300.0
2012-07-30 10:50:00,37.98,38.03,37.85,37.86,368100.0,24.6848,24.7173,24.6003,24.6068,368100.0
2012-07-30 11:00:00,37.85,37.86,37.7,37.78,305400.0,24.6003,24.6068,24.5028,24.5548,305400.0
2012-07-30 11:10:00,37.79,37.8,37.47,37.48,328000.0,24.5613,24.5678,24.3533,24.3598,328000.0
2012-07-30 11:20:00,37.47,37.58,37.38,37.57,322000.0,24.3533,24.4248,24.2948,24.4183,322000.0
2012-07-30 11:30:00,37.58,37.6,37.39,37.39,173700.0,24.4248,24.4378,24.3013,24.3013,173700.0
2012-07-30 11:40:00,37.39,37.41,37.16,37.19,276100.0,24.3013,24.3143,24.1519,24.1714,276100.0
2012-07-30 11:50:00,37.18,37.31,37.17,37.28,252300.0,24.1649,24.2493,24.1584,24.2299,252300.0
2012-07-30 12:00:00,37.29,37.29,37.07,37.24,291800.0,24.2364,24.2364,24.0934,24.2039,291800.0
2012-07-30 12:10:00,37.25,37.29,37.08,37.08,151500.0,24.2104,24.2364,24.0999,24.0999,151500.0
2012-07-30 12:20:00,37.09,37.22,37.08,37.22,120700.0,24.1064,24.1909,24.0999,24.1909,120700.0
2012-07-30 12:30:00,37.22,37.4,37.22,37.38,253500.0,24.1909,24.3078,24.1909,24.2948,253500.0
2012-07-30 12:40:00,37.38,37.73,37.38,37.52,340000.0,24.2948,24.5223,24.2948,24.3858,340000.0
2012-07-30 12:50:00,37.53,37.66,37.45,37.51,141900.0,24.3923,24.4768,24.3403,24.3793,141900.0
2012-07-30 13:00:00,37.49,37.61,37.46,37.6,121100.0,24.3663,24.4443,24.3468,24.4378,121100.0
2012-07-30 13:10:00,37.63,37.74,37.53,37.59,195400.0,24.4573,24.5288,24.3923,24.4313,195400.0
2012-07-30 13:20:00,37.6,37.72,37.59,37.66,91300.0,24.4378,24.5158,24.4313,24.4768,91300.0
2012-07-30 13:30:00,37.64,37.79,37.64,37.74,121100.0,24.4638,24.5613,24.4638,24.5288,121100.0
2012-07-30 13:40:00,37.73,37.73,37.51,37.51,127500.0,24.5223,24.5223,24.3793,24.3793,127500.0
2012-07-30 13:50:00,37.51,37.56,37.39,37.54,170200.0,24.3793,24.4118,24.3013,24.3988,170200.0
2012-07-30 14:00:00,37.54,37.54,37.23,37.24,184800.0,24.3988,24.3988,24.1974,24.2039,184800.0
2012-07-30 14:10:00,37.25,37.45,37.24,37.43,211000.0,24.2104,24.3403,24.2039,24.3273,211000.0
2012-07-30 14:20:00,37.43,37.51,37.42,37.48,218000.0,24.3273,24.3793,24.3208,24.3598,218000.0
2012-07-30 14:30:00,37.48,37.63,37.39,37.57,244900.0,24.3598,24.4573,24.3013,24.4183,244900.0
2012-07-30 14:40:00,37.56,37.63,37.54,37.55,93400.0,24.4118,24.4573,24.3988,24.4053,93400.0
2012-07-30 14:50:00,37.55,37.69,37.52,37.67,128900.0,24.4053,24.4963,24.3858,24.4833,128900.0
2012-07-30 15:00:00,37.68,37.69,37.48,37.5,194900.0,24.4898,24.4963,24.3598,24.3728,194900.0
2012-07-30 15:10:00,37.49,37.64,37.45,37.62,280000.0,24.3663,24.4638,24.3403,24.4508,280000.0
2012-07-30 15:20:00,37.62,37.66,37.53,37.61,191600.0,24.4508,24.4768,24.3923,24.4443,191600.0
2012-07-30 15:30:00,37.62,37.66,37.49,37.52,315600.0,24.4508,24.4768,24.3663,24.3858,315600.0
2012-07-30 15:40:00,37.52,37.6,37.49,37.5,332900.0,24.3858,24.4378,24.3663,24.3728,332900.0
2012-07-30 15:50:00,37.51,37.59,37.5,37.56,768700.0,24.3793,24.4313,24.3728,24.4118,768700.0
2012-07-31 09:30:00,37.07,37.49,36.9,37.11,620700.0,24.0934,24.3663,23.9829,24.1194,620700.0
2012-07-31 09:40:00,37.11,37.46,37.06,37.26,479300.0,24.1194,24.3468,24.0869,24.2169,479300.0
2012-07-31 09:50:00,37.25,37.33,37.03,37.18,416900.0,24.2104,24.2623,24.0674,24.1649,416900.0
2012-07-31 10:00:00,37.19,37.22,36.83,36.85,465100.0,24.1714,24.1909,23.9374,23.9504,465100.0
2012-07-31 10:10:00,36.83,36.99,36.75,36.88,364400.0,23.9374,24.0414,23.8854,23.9699,364400.0
2012-07-31 10:20:00,36.88,37.0,36.8,36.8,399000.0,23.9699,24.0479,23.9179,23.9179,399000.0
2012-07-31 10:30:00,36.8,36.85,36.63,36.69,377300.0,23.9179,23.9504,23.8074,23.8464,377300.0
2012-07-31 10:40:00,36.69,36.84,36.67,36.71,406500.0,23.8464,23.9439,23.8334,23.8594,406500.0
2012-07-31 10:50:00,36.72,36.74,36.45,36.45,397500.0,23.8659,23.8789,23.6904,23.6904,397500.0
2012-07-31 11:00:00,36.46,36.49,36.4,36.4,305000.0,23.6969,23.7164,23.6579,23.6579,305000.0
2012-07-31 11:10:00,36.42,36.66,36.42,36.65,279800.0,23.6709,23.8269,23.6709,23.8204,279800.0
2012-07-31 11:20:00,36.66,36.76,36.64,36.67,249100.0,23.8269,23.8919,23.8139,23.8334,249100.0
2012-07-31 11:30:00,36.67,36.67,36.5,36.6,184600.0,23.8334,23.8334,23.7229,23.7879,184600.0
2012-07-31 11:40:00,36.6,36.64,36.47,36.6,270300.0,23.7879,23.8139,23.7034,23.7879,270300.0
2012-07-31 11:50:00,36.6,36.71,36.6,36.65,157100.0,23.7879,23.8594,23.7879,23.8204,157100.0
2012-07-31 12:00:00,36.67,36.68,36.49,36.56,273900.0,23.8334,23.8399,23.7164,23.7619,273900.0
2012-07-31 12:10:00,36.57,36.57,36.42,36.43,174600.0,23.7684,23.7684,23.6709,23.6774,174600.0
2012-07-31 12:20:00,36.42,36.54,36.4,36.5,128100.0,23.6709,23.7489,23.6579,23.7229,128100.0
2012-07-31 12:30:00,36.51,36.54,36.45,36.51,62800.0,23.7294,23.7489,23.6904,23.7294,62800.0
2012-07-31 12:40:00,36.51,36.54,36.35,36.36,134100.0,23.7294,23.7489,23.6254,23.6319,134100.0
2012-07-31 12:50:00,36.35,36.42,36.31,36.37,80600.0,23.6254,23.6709,23.5994,23.6384,80600.0
2012-07-31 13:00:00,36.36,36.47,36.32,36.44,92300.0,23.6319,23.7034,23.6059,23.6839,92300.0
2012-07-31 13:10:00,36.46,36.57,36.42,36.45,160600.0,23.6969,23.7684,23.6709,23.6904,160600.0
2012-07-31 13:20:00,36.45,36.55,36.43,36.5,115000.0,23.6904,23.7554,23.6774,23.7229,115000.0
2012-07-31 13:30:00,36.49,36.5,36.36,36.45,287400.0,23.7164,23.7229,23.6319,23.6904,287400.0
2012-07-31 13:40:00,36.47,36.47,36.33,36.41,127800.0,23.7034,23.7034,23.6124,23.6644,127800.0
2012-07-31 13:50:00,36.4,36.48,36.36,36.4,147500.0,23.6579,23.7099,23.6319,23.6579,147500.0
2012-07-31 14:00:00,36.4,36.45,36.38,36.41,117600.0,23.6579,23.6904,23.6449,23.6644,117600.0
2012-07-31 14:10:00,36.41,36.56,36.4,36.54,232200.0,23.6644,23.7619,23.6579,23.7489,232200.0
2012-07-31 14:20:00,36.55,36.71,36.54,36.66,211600.0,23.7554,23.8594,23.7489,23.8269,211600.0
2012-07-31 14:30:00,36.66,36.74,36.6,36.66,177500.0,23.8269,23.8789,23.7879,23.8269,177500.0
2012-07-31 14:40:00,36.66,36.71,36.62,36.67,152800.0,23.8269,23.8594,23.8009,23.8334,152800.0
2012-07-31 14:50:00,36.67,36.83,36.63,36.65,267200.0,23.8334,23.9374,23.8074,23.8204,267200.0
2012-07-31 15:00:00,36.66,36.78,36.6,36.75,229900.0,23.8269,23.9049,23.7879,23.8854,229900.0
2012-07-31 15:10:00,36.75,36.79,36.66,36.69,120400.0,23.8854,23.9114,23.8269,23.8464,120400.0
2012-07-31 15:20:00,36.69,36.71,36.54,36.54,223400.0,23.8464,23.8594,23.7489,23.7489,223400.0
2012-07-31 15:30:00,36.55,36.57,36.44,36.44,329500.0,23.7554,23.7684,23.6839,23.6839,329500.0
2012-07-31 15:40:00,36.45,36.46,36.28,36.38,487000.0,23.6904,23.6969,23.5799,23.6449,487000.0
2012-07-31 15:50:00,36.38,36.5,36.37,36.43,579000.0,23.6449,23.7229,23.6384,23.6774,579000.0
2012-08-01 09:30:00,36.88,37.37,36.75,36.94,757700.0,23.9699,24.2883,23.8854,24.0089,757700.0
2012-08-01 09:40:00,36.92,37.1,36.76,36.81,347600.0,23.9959,24.1129,23.8919,23.9244,347600.0
2012-08-01 09:50:00,36.8,37.05,36.6,36.88,376400.0,23.9179,24.0804,23.7879,23.9699,376400.0
2012-08-01 10:00:00,36.88,36.88,36.66,36.7,283000.0,23.9699,23.9699,23.8269,23.8529,283000.0
2012-08-01 10:10:00,36.71,36.84,36.5,36.51,280900.0,23.8594,23.9439,23.7229,23.7294,280900.0
2012-08-01 10:20:00,36.51,36.96,36.5,36.87,268300.0,23.7294,24.0219,23.7229,23.9634,268300.0
2012-08-01 10:30:00,36.88,36.95,36.75,36.79,265400.0,23.9699,24.0154,23.8854,23.9114,265400.0
2012-08-01 10:40:00,36.78,36.98,36.75,36.9,243700.0,23.9049,24.0349,23.8854,23.9829,243700.0
2012-08-01 10:50:00,36.9,36.97,36.83,36.85,178800.0,23.9829,24.0284,23.9374,23.9504,178800.0
2012-08-01 11:00:00,36.86,36.88,36.73,36.79,142600.0,23.9569,23.9699,23.8724,23.9114,142600.0
2012-08-01 11:10:00,36.79,36.81,36.7,36.7,154100.0,23.9114,23.9244,23.8529,23.8529,154100.0
2012-08-01 11:20:00,36.7,36.84,36.7,36.84,88900.0,23.8529,23.9439,23.8529,23.9439,88900.0
2012-08-01 11:30:00,36.83,36.84,36.77,36.81,74100.0,23.9374,23.9439,23.8984,23.9244,74100.0
2012-08-01 11:40:00,36.81,36.86,36.79,36.86,80600.0,23.9244,23.9569,23.9114,23.9569,80600.0
2012-08-01 11:50:00,36.86,37.0,36.86,36.97,168900.0,23.9569,24.0479,23.9569,24.0284,168900.0
2012-08-01 12:00:00,36.99,37.0,36.91,36.99,163800.0,24.0414,24.0479,23.9894,24.0414,163800.0
2012-08-01 12:10:00,37.0,37.05,36.9,36.91,127800.0,24.0479,24.0804,23.9829,23.9894,127800.0
2012-08-01 12:20:00,36.91,36.99,36.91,36.97,61700.0,23.9894,24.0414,23.9894,24.0284,61700.0
2012-08-01 12:30:00,36.97,37.1,36.97,37.05,132800.0,24.0284,24.1129,24.0284,24.0804,132800.0
2012-08-01 12:40:00,37.05,37.08,36.95,36.99,194500.0,24.0804,24.0999,24.0154,24.0414,194500.0
2012-08-01 12:50:00,36.97,37.0,36.92,36.93,80500.0,24.0284,24.0479,23.9959,24.0024,80500.0
2012-08-01 13:00:00,36.92,36.96,36.92,36.95,72800.0,23.9959,24.0219,23.9959,24.0154,72800.0
2012-08-01 13:10:00,36.96,36.96,36.85,36.85,95300.0,24.0219,24.0219,23.9504,23.9504,95300.0
2012-08-01 13:20:00,36.85,36.91,36.81,36.83,86000.0,23.9504,23.9894,23.9244,23.9374,86000.0
2012-08-01 13:30:00,36.83,36.83,36.75,36.82,54100.0,23.9374,23.9374,23.8854,23.9309,54100.0
2012-08-01 13:40:00,36.83,36.88,36.8,36.85,73900.0,23.9374,23.9699,23.9179,23.9504,73900.0
2012-08-01 13:50:00,36.85,36.87,36.81,36.86,97300.0,23.9504,23.9634,23.9244,23.9569,97300.0
2012-08-01 14:00:00,36.86,36.91,36.83,36.85,70800.0,23.9569,23.9894,23.9374,23.9504,70800.0
2012-08-01 14:10:00,36.84,36.91,36.68,36.84,254900.0,23.9439,23.9894,23.8399,23.9439,254900.0
2012-08-01 14:20:00,36.83,37.0,36.83,37.0,204900.0,23.9374,24.0479,23.9374,24.0479,204900.0
2012-08-01 14:30:00,36.98,37.02,36.88,36.92,189600.0,24.0349,24.0609,23.9699,23.9959,189600.0
2012-08-01 14:40:00,36.91,36.96,36.84,36.89,142300.0,23.9894,24.0219,23.9439,23.9764,142300.0
2012-08-01 14:50:00,36.9,36.93,36.82,36.89,167700.0,23.9829,24.0024,23.9309,23.9764,167700.0
2012-08-01 15:00:00,36.89,37.06,36.85,37.06,149500.0,23.9764,24.0869,23.9504,24.0869,149500.0
2012-08-01 15:10:00,37.06,37.1,36.98,37.07,207800.0,24.0869,24.1129,24.0349,24.0934,207800.0
2012-08-01 15:20:00,37.08,37.29,37.06,37.24,497200.0,24.0999,24.2364,24.0869,24.2039,497200.0
2012-08-01 15:30:00,37.25,37.33,37.21,37.27,367000.0,24.2104,24.2623,24.1844,24.2234,367000.0
2012-08-01 15:40:00,37.27,37.35,37.25,37.27,266000.0,24.2234,24.2753,24.2104,24.2234,266000.0
2012-08-01 15:50:00,37.28,37.32,37.14,37.26,984900.0,24.2299,24.2558,24.1389,24.2169,984900.0
2012-08-02 09:30:00,36.88,37.14,36.57,36.98,376400.0,23.9699,24.1389,23.7684,24.0349,376400.0
2012-08-02 09:40:00,36.98,37.61,36.97,37.42,484000.0,24.0349,24.4443,24.0284,24.3208,484000.0
2012-08-02 09:50:00,37.42,37.47,37.28,37.36,374000.0,24.3208,24.3533,24.2299,24.2818,374000.0
2012-08-02 10:00:00,37.36,37.49,37.2,37.45,327000.0,24.2818,24.3663,24.1779,24.3403,327000.0
2012-08-02 10:10:00,37.46,37.46,36.91,37.05,378000.0,24.3468,24.3468,23.9894,24.0804,378000.0
2012-08-02 10:20:00,37.05,37.26,36.97,37.11,215500.0,24.0804,24.2169,24.0284,24.1194,215500.0
2012-08-02 10:30:00,37.12,37.12,36.88,36.91,455300.0,24.1259,24.1259,23.9699,23.9894,455300.0
2012-08-02 10:40:00,36.93,36.95,36.72,36.77,380000.0,24.0024,24.0154,23.8659,23.8984,380000.0
2012-08-02 10:50:00,36.78,36.93,36.7,36.75,472300.0,23.9049,24.0024,23.8529,23.8854,472300.0
2012-08-02 11:00:00,36.75,36.79,36.65,36.68,432700.0,23.8854,23.9114,23.8204,23.8399,432700.0
2012-08-02 11:10:00,36.69,36.83,36.61,36.66,256900.0,23.8464,23.9374,23.7944,23.8269,256900.0
2012-08-02 11:20:00,36.66,36.68,36.57,36.6,303200.0,23.8269,23.8399,23.7684,23.7879,303200.0
2012-08-02 11:30:00,36.6,36.62,36.52,36.55,258000.0,23.7879,23.8009,23.7359,23.7554,258000.0
2012-08-02 11:40:00,36.55,36.64,36.54,36.64,200700.0,23.7554,23.8139,23.7489,23.8139,200700.0
2012-08-02 11:50:00,36.65,36.66,36.56,36.61,163500.0,23.8204,23.8269,23.7619,23.7944,163500.0
2012-08-02 12:00:00,36.6,36.68,36.58,36.65,154500.0,23.7879,23.8399,23.7749,23.8204,154500.0
2012-08-02 12:10:00,36.65,36.77,36.65,36.77,195800.0,23.8204,23.8984,23.8204,23.8984,195800.0
2012-08-02 12:20:00,36.79,36.82,36.73,36.74,139400.0,23.9114,23.9309,23.8724,23.8789,139400.0
2012-08-02 12:30:00,36.73,36.74,36.51,36.56,239400.0,23.8724,23.8789,23.7294,23.7619,239400.0
2012-08-02 12:40:00,36.56,36.59,36.29,36.36,359900.0,23.7619,23.7814,23.5864,23.6319,359900.0
2012-08-02 12:50:00,36.36,36.47,36.3,36.42,269400.0,23.6319,23.7034,23.5929,23.6709,269400.0
2012-08-02 13:00:00,36.43,36.47,36.36,36.46,159200.0,23.6774,23.7034,23.6319,23.6969,159200.0
2012-08-02 13:10:00,36.47,36.47,36.37,36.39,175200.0,23.7034,23.7034,23.6384,23.6514,175200.0
2012-08-02 13:20:00,36.39,36.41,36.38,36.39,126200.0,23.6514,23.6644,23.6449,23.6514,126200.0
2012-08-02 13:30:00,36.4,36.47,36.31,36.35,225700.0,23.6579,23.7034,23.5994,23.6254,225700.0
2012-08-02 13:40:00,36.35,36.4,36.33,36.38,126700.0,23.6254,23.6579,23.6124,23.6449,126700.0
2012-08-02 13:50:00,36.39,36.45,36.38,36.41,146500.0,23.6514,23.6904,23.6449,23.6644,146500.0
2012-08-02 14:00:00,36.4,36.53,36.36,36.47,237100.0,23.6579,23.7424,23.6319,23.7034,237100.0
2012-08-02 14:10:00,36.47,36.49,36.4,36.44,143700.0,23.7034,23.7164,23.6579,23.6839,143700.0
2012-08-02 14:20:00,36.43,36.56,36.43,36.55,127700.0,23.6774,23.7619,23.6774,23.7554,127700.0
2012-08-02 14:30:00,36.54,36.69,36.53,36.64,188800.0,23.7489,23.8464,23.7424,23.8139,188800.0
2012-08-02 14:40:00,36.64,36.71,36.61,36.67,201300.0,23.8139,23.8594,23.7944,23.8334,201300.0
2012-08-02 14:50:00,36.66,36.69,36.55,36.58,153400.0,23.8269,23.8464,23.7554,23.7749,153400.0
2012-08-02 15:00:00,36.59,36.7,36.55,36.7,122300.0,23.7814,23.8529,23.7554,23.8529,122300.0
2012-08-02 15:10:00,36.71,36.78,36.7,36.77,190400.0,23.8594,23.9049,23.8529,23.8984,190400.0
2012-08-02 15:20:00,36.75,36.84,36.73,36.76,162000.0,23.8854,23.9439,23.8724,23.8919,162000.0
2012-08-02 15:30:00,36.75,36.83,36.74,36.77,278200.0,23.8854,23.9374,23.8789,23.8984,278200.0
2012-08-02 15:40:00,36.77,36.8,36.68,36.73,468900.0,23.8984,23.9179,23.8399,23.8724,468900.0
2012-08-02 15:50:00,36.73,36.92,36.72,36.92,762600.0,23.8724,23.9959,23.8659,23.9959,762600.0
2012-08-03 09:30:00,37.58,37.84,37.5,37.6,517900.0,24.4248,24.5938,24.3728,24.4378,517900.0
2012-08-03 09:40:00,37.61,37.9,37.59,37.84,619400.0,24.4443,24.6328,24.4313,24.5938,619400.0
2012-08-03 09:50:00,37.84,38.11,37.81,37.99,647100.0,24.5938,24.7693,24.5743,24.6913,647100.0
2012-08-03 10:00:00,37.98,38.18,37.92,38.0,457600.0,24.6848,24.8148,24.6458,24.6978,457600.0
2012-08-03 10:10:00,38.0,38.01,37.73,37.75,224700.0,24.6978,24.7043,24.5223,24.5353,224700.0
2012-08-03 10:20:00,37.75,37.92,37.75,37.88,281100.0,24.5353,24.6458,24.5353,24.6198,281100.0
2012-08-03 10:30:00,37.89,38.01,37.85,37.94,348900.0,24.6263,24.7043,24.6003,24.6588,348900.0
2012-08-03 10:40:00,37.94,37.97,37.84,37.94,237400.0,24.6588,24.6783,24.5938,24.6588,237400.0
2012-08-03 10:50:00,37.94,38.0,37.92,37.94,174400.0,24.6588,24.6978,24.6458,24.6588,174400.0
2012-08-03 11:00:00,37.94,37.97,37.85,37.91,391700.0,24.6588,24.6783,24.6003,24.6393,391700.0
2012-08-03 11:10:00,37.91,37.98,37.9,37.94,198800.0,24.6393,24.6848,24.6328,24.6588,198800.0
2012-08-03 11:20:00,37.94,38.0,37.9,37.9,181800.0,24.6588,24.6978,24.6328,24.6328,181800.0
2012-08-03 11:30:00,37.9,38.02,37.9,38.0,214900.0,24.6328,24.7108,24.6328,24.6978,214900.0
2012-08-03 11:40:00,37.99,38.03,37.94,37.96,98900.0,24.6913,24.7173,24.6588,24.6718,98900.0
2012-08-03 11:50:00,37.95,38.09,37.95,38.06,186900.0,24.6653,24.7563,24.6653,24.7368,186900.0
2012-08-03 12:00:00,38.07,38.07,38.0,38.04,130700.0,24.7433,24.7433,24.6978,24.7238,130700.0
2012-08-03 12:10:00,38.04,38.06,38.02,38.04,135700.0,24.7238,24.7368,24.7108,24.7238,135700.0
2012-08-03 12:20:00,38.05,38.18,38.03,38.15,152000.0,24.7303,24.8148,24.7173,24.7953,152000.0
2012-08-03 12:30:00,38.15,38.24,38.15,38.2,229700.0,24.7953,24.8538,24.7953,24.8278,229700.0
2012-08-03 12:40:00,38.2,38.26,38.19,38.25,248600.0,24.8278,24.8668,24.8213,24.8603,248600.0
2012-08-03 12:50:00,38.24,38.27,38.24,38.27,267900.0,24.8538,24.8733,24.8538,24.8733,267900.0
2012-08-03 13:00:00,38.27,38.3,38.23,38.26,352100.0,24.8733,24.8928,24.8473,24.8668,352100.0
2012-08-03 13:10:00,38.26,38.34,38.23,38.33,135900.0,24.8668,24.9188,24.8473,24.9123,135900.0
2012-08-03 13:20:00,38.33,38.36,38.29,38.35,133600.0,24.9123,24.9318,24.8863,24.9253,133600.0
2012-08-03 13:30:00,38.35,38.4,38.3,38.39,223400.0,24.9253,24.9578,24.8928,24.9513,223400.0
2012-08-03 13:40:00,38.38,38.6,38.35,38.59,494700.0,24.9448,25.0878,24.9253,25.0813,494700.0
2012-08-03 13:50:00,38.59,38.85,38.52,38.77,707000.0,25.0813,25.2503,25.0358,25.1983,707000.0
2012-08-03 14:00:00,38.77,38.77,38.67,38.72,279500.0,25.1983,25.1983,25.1333,25.1658,279500.0
2012-08-03 14:10:00,38.72,38.72,38.57,38.64,214800.0,25.1658,25.1658,25.0683,25.1138,214800.0
2012-08-03 14:20:00,38.63,38.71,38.63,38.68,152300.0,25.1073,25.1593,25.1073,25.1398,152300.0
2012-08-03 14:30:00,38.69,38.74,38.62,38.73,206200.0,25.1463,25.1788,25.1008,25.1723,206200.0
2012-08-03 14:40:00,38.72,38.74,38.65,38.65,141700.0,25.1658,25.1788,25.1203,25.1203,141700.0
2012-08-03 14:50:00,38.65,38.85,38.65,38.81,275000.0,25.1203,25.2503,25.1203,25.2243,275000.0
2012-08-03 15:00:00,38.82,38.85,38.74,38.74,236300.0,25.2308,25.2503,25.1788,25.1788,236300.0
2012-08-03 15:10:00,38.74,38.76,38.66,38.72,265200.0,25.1788,25.1918,25.1268,25.1658,265200.0
2012-08-03 15:20:00,38.72,38.83,38.71,38.73,334400.0,25.1658,25.2373,25.1593,25.1723,334400.0
2012-08-03 15:30:00,38.75,38.76,38.61,38.68,461900.0,25.1853,25.1918,25.0943,25.1398,461900.0
2012-08-03 15:40:00,38.68,38.76,38.68,38.75,440200.0,25.1398,25.1918,25.1398,25.1853,440200.0
2012-08-03 15:50:00,38.75,38.76,38.69,38.7,775000.0,25.1853,25.1918,25.1463,25.1528,775000.0
2012-08-06 09:30:00,38.32,38.8,38.1,38.54,959500.0,24.9058,25.2178,24.7628,25.0488,959500.0
2012-08-06 09:40:00,38.54,38.72,38.5,38.64,467800.0,25.0488,25.1658,25.0228,25.1138,467800.0
2012-08-06 09:50:00,38.63,38.77,38.52,38.66,526400.0,25.1073,25.1983,25.0358,25.1268,526400.0
2012-08-06 10:00:00,38.67,38.79,38.58,38.73,447800.0,25.1333,25.2113,25.0748,25.1723,447800.0
2012-08-06 10:10:00,38.73,38.99,38.68,38.99,333900.0,25.1723,25.3413,25.1398,25.3413,333900.0
2012-08-06 10:20:00,38.97,39.04,38.83,38.96,298800.0,25.3283,25.3737,25.2373,25.3218,298800.0
2012-08-06 10:30:00,38.96,38.99,38.8,38.82,371400.0,25.3218,25.3413,25.2178,25.2308,371400.0
2012-08-06 10:40:00,38.82,38.98,38.81,38.97,300800.0,25.2308,25.3348,25.2243,25.3283,300800.0
2012-08-06 10:50:00,38.97,39.23,38.92,39.16,506400.0,25.3283,25.4972,25.2958,25.4517,506400.0
2012-08-06 11:00:00,39.17,39.36,39.16,39.33,495900.0,25.4582,25.5817,25.4517,25.5622,495900.0
2012-08-06 11:10:00,39.33,39.45,39.32,39.42,402600.0,25.5622,25.6402,25.5557,25.6207,402600.0
2012-08-06 11:20:00,39.42,39.43,39.33,39.37,380000.0,25.6207,25.6272,25.5622,25.5882,380000.0
2012-08-06 11:30:00,39.37,39.43,39.36,39.38,250400.0,25.5882,25.6272,25.5817,25.5947,250400.0
2012-08-06 11:40:00,39.37,39.38,39.24,39.29,232800.0,25.5882,25.5947,25.5037,25.5362,232800.0
2012-08-06 11:50:00,39.28,39.41,39.26,39.38,158200.0,25.5297,25.6142,25.5167,25.5947,158200.0
2012-08-06 12:00:00,39.38,39.66,39.35,39.64,797800.0,25.5947,25.7767,25.5752,25.7637,797800.0
2012-08-06 12:10:00,39.64,39.65,39.57,39.65,220300.0,25.7637,25.7702,25.7182,25.7702,220300.0
2012-08-06 12:20:00,39.64,39.95,39.6,39.94,665800.0,25.7637,25.9652,25.7377,25.9587,665800.0
2012-08-06 12:30:00,39.94,40.02,39.73,39.75,650300.0,25.9587,26.0107,25.8222,25.8352,650300.0
2012-08-06 12:40:00,39.74,40.0,39.68,39.96,459200.0,25.8287,25.9977,25.7897,25.9717,459200.0
2012-08-06 12:50:00,39.96,40.01,39.9,39.95,253600.0,25.9717,26.0042,25.9327,25.9652,253600.0
2012-08-06 13:00:00,39.95,39.96,39.88,39.91,209400.0,25.9652,25.9717,25.9197,25.9392,209400.0
2012-08-06 13:10:00,39.91,39.99,39.9,39.96,191300.0,25.9392,25.9912,25.9327,25.9717,191300.0
2012-08-06 13:20:00,39.96,40.2,39.96,40.05,426300.0,25.9717,26.1277,25.9717,26.0302,426300.0
2012-08-06 13:30:00,40.04,40.06,39.9,39.91,258100.0,26.0237,26.0367,25.9327,25.9392,258100.0
2012-08-06 13:40:00,39.9,40.0,39.66,39.69,393800.0,25.9327,25.9977,25.7767,25.7962,393800.0
2012-08-06 13:50:00,39.68,39.79,39.66,39.71,191000.0,25.7897,25.8612,25.7767,25.8092,191000.0
2012-08-06 14:00:00,39.72,39.8,39.69,39.77,127100.0,25.8157,25.8677,25.7962,25.8482,127100.0
2012-08-06 14:10:00,39.76,39.77,39.71,39.74,111500.0,25.8417,25.8482,25.8092,25.8287,111500.0
2012-08-06 14:20:00,39.75,39.84,39.73,39.82,170800.0,25.8352,25.8937,25.8222,25.8807,170800.0
2012-08-06 14:30:00,39.82,39.95,39.82,39.9,259600.0,25.8807,25.9652,25.8807,25.9327,259600.0
2012-08-06 14:40:00,39.91,40.06,39.9,40.01,390800.0,25.9392,26.0367,25.9327,26.0042,390800.0
2012-08-06 14:50:00,40.01,40.15,40.0,40.04,346300.0,26.0042,26.0952,25.9977,26.0237,346300.0
2012-08-06 15:00:00,40.04,40.07,39.9,39.94,182400.0,26.0237,26.0432,25.9327,25.9587,182400.0
2012-08-06 15:10:00,39.93,40.0,39.81,39.85,244100.0,25.9522,25.9977,25.8742,25.9002,244100.0
2012-08-06 15:20:00,39.85,39.87,39.59,39.68,276800.0,25.9002,25.9132,25.7312,25.7897,276800.0
2012-08-06 15:30:00,39.68,39.78,39.63,39.68,280400.0,25.7897,25.8547,25.7572,25.7897,280400.0
2012-08-06 15:40:00,39.69,39.73,39.61,39.63,364600.0,25.7962,25.8222,25.7442,25.7572,364600.0
2012-08-06 15:50:00,39.63,39.7,39.49,39.6,982800.0,25.7572,25.8027,25.6662,25.7377,982800.0
2012-08-07 09:30:00,39.8,40.21,39.64,40.12,763100.0,25.8677,26.1342,25.7637,26.0757,763100.0
2012-08-07 09:40:00,40.11,40.35,40.0,40.23,418600.0,26.0692,26.2252,25.9977,26.1472,418600.0
2012-08-07 09:50:00,40.22,40.59,40.18,40.55,757600.0,26.1407,26.3812,26.1147,26.3552,757600.0
2012-08-07 10:00:00,40.55,40.9,40.45,40.83,624900.0,26.3552,26.5826,26.2902,26.5371,624900.0
2012-08-07 10:10:00,40.83,41.05,40.75,40.77,673900.0,26.5371,26.6801,26.4852,26.4982,673900.0
2012-08-07 10:20:00,40.77,41.1,40.76,40.94,427800.0,26.4982,26.7126,26.4917,26.6086,427800.0
2012-08-07 10:30:00,40.94,41.19,40.94,41.06,502600.0,26.6086,26.7711,26.6086,26.6866,502600.0
2012-08-07 10:40:00,41.06,41.15,40.75,40.75,423700.0,26.6866,26.7451,26.4852,26.4852,423700.0
2012-08-07 10:50:00,40.75,40.85,40.62,40.66,321700.0,26.4852,26.5501,26.4007,26.4267,321700.0
2012-08-07 11:00:00,40.66,40.68,40.53,40.59,260100.0,26.4267,26.4397,26.3422,26.3812,260100.0
2012-08-07 11:10:00,40.58,40.6,40.38,40.43,357500.0,26.3747,26.3877,26.2447,26.2772,357500.0
2012-08-07 11:20:00,40.43,40.68,40.43,40.5,251500.0,26.2772,26.4397,26.2772,26.3227,251500.0
2012-08-07 11:30:00,40.5,40.97,40.48,40.95,451500.0,26.3227,26.6281,26.3097,26.6151,451500.0
2012-08-07 11:40:00,40.95,41.05,40.92,40.98,282600.0,26.6151,26.6801,26.5956,26.6346,282600.0
2012-08-07 11:50:00,40.98,41.13,40.92,41.06,300800.0,26.6346,26.7321,26.5956,26.6866,300800.0
2012-08-07 12:00:00,41.06,41.07,40.71,40.88,300300.0,26.6866,26.6931,26.4592,26.5696,300300.0
2012-08-07 12:10:00,40.87,41.02,40.79,40.87,183900.0,26.5631,26.6606,26.5111,26.5631,183900.0
2012-08-07 12:20:00,40.87,40.94,40.75,40.75,131900.0,26.5631,26.6086,26.4852,26.4852,131900.0
2012-08-07 12:30:00,40.76,40.89,40.75,40.84,137500.0,26.4917,26.5761,26.4852,26.5436,137500.0
2012-08-07 12:40:00,40.85,40.88,40.76,40.79,109900.0,26.5501,26.5696,26.4917,26.5111,109900.0
2012-08-07 12:50:00,40.79,40.97,40.77,40.92,206700.0,26.5111,26.6281,26.4982,26.5956,206700.0
2012-08-07 13:00:00,40.91,40.99,40.85,40.96,204800.0,26.5891,26.6411,26.5501,26.6216,204800.0
2012-08-07 13:10:00,40.96,41.03,40.94,40.97,163600.0,26.6216,26.6671,26.6086,26.6281,163600.0
2012-08-07 13:20:00,40.98,40.98,40.88,40.9,107800.0,26.6346,26.6346,26.5696,26.5826,107800.0
2012-08-07 13:30:00,40.9,40.92,40.81,40.83,79800.0,26.5826,26.5956,26.5241,26.5371,79800.0
2012-08-07 13:40:00,40.81,40.86,40.78,40.79,110500.0,26.5241,26.5566,26.5046,26.5111,110500.0
2012-08-07 13:50:00,40.79,40.89,40.75,40.88,122900.0,26.5111,26.5761,26.4852,26.5696,122900.0
2012-08-07 14:00:00,40.88,40.98,40.87,40.94,151400.0,26.5696,26.6346,26.5631,26.6086,151400.0
2012-08-07 14:10:00,40.95,40.95,40.76,40.8,138400.0,26.6151,26.6151,26.4917,26.5176,138400.0
2012-08-07 14:20:00,40.79,40.9,40.77,40.77,193000.0,26.5111,26.5826,26.4982,26.4982,193000.0
2012-08-07 14:30:00,40.77,40.79,40.72,40.76,126500.0,26.4982,26.5111,26.4657,26.4917,126500.0
2012-08-07 14:40:00,40.76,40.86,40.76,40.84,154900.0,26.4917,26.5566,26.4917,26.5436,154900.0
2012-08-07 14:50:00,40.84,40.85,40.76,40.77,88600.0,26.5436,26.5501,26.4917,26.4982,88600.0
2012-08-07 15:00:00,40.77,40.78,40.64,40.7,197800.0,26.4982,26.5046,26.4137,26.4527,197800.0
2012-08-07 15:10:00,40.7,40.76,40.64,40.67,206200.0,26.4527,26.4917,26.4137,26.4332,206200.0
2012-08-07 15:20:00,40.67,40.74,40.61,40.66,189500.0,26.4332,26.4787,26.3942,26.4267,189500.0
2012-08-07 15:30:00,40.66,40.67,40.5,40.53,327600.0,26.4267,26.4332,26.3227,26.3422,327600.0
2012-08-07 15:40:00,40.53,40.65,40.53,40.53,303700.0,26.3422,26.4202,26.3422,26.3422,303700.0
2012-08-07 15:50:00,40.54,40.58,40.45,40.46,574400.0,26.3487,26.3747,26.2902,26.2967,574400.0
2012-08-08 09:30:00,40.4,40.47,40.0,40.09,375600.0,26.2577,26.3032,25.9977,26.0562,375600.0
2012-08-08 09:40:00,40.1,40.22,40.0,40.0,292800.0,26.0627,26.1407,25.9977,25.9977,292800.0
2012-08-08 09:50:00,40.0,40.06,39.7,39.78,853300.0,25.9977,26.0367,25.8027,25.8547,853300.0
2012-08-08 10:00:00,39.78,39.92,39.77,39.92,248600.0,25.8547,25.9457,25.8482,25.9457,248600.0
2012-08-08 10:10:00,39.91,40.0,39.87,40.0,356800.0,25.9392,25.9977,25.9132,25.9977,356800.0
2012-08-08 10:20:00,40.0,40.12,39.98,40.05,256500.0,25.9977,26.0757,25.9847,26.0302,256500.0
2012-08-08 10:30:00,40.06,40.06,39.9,39.91,248400.0,26.0367,26.0367,25.9327,25.9392,248400.0
2012-08-08 10:40:00,39.91,39.99,39.88,39.97,203900.0,25.9392,25.9912,25.9197,25.9782,203900.0
2012-08-08 10:50:00,39.96,40.0,39.91,39.97,130400.0,25.9717,25.9977,25.9392,25.9782,130400.0
2012-08-08 11:00:00,39.97,40.0,39.93,39.98,190000.0,25.9782,25.9977,25.9522,25.9847,190000.0
2012-08-08 11:10:00,39.99,40.14,39.98,40.12,249600.0,25.9912,26.0887,25.9847,26.0757,249600.0
2012-08-08 11:20:00,40.13,40.13,39.96,40.03,177400.0,26.0822,26.0822,25.9717,26.0172,177400.0
2012-08-08 11:30:00,40.04,40.04,39.96,39.96,148500.0,26.0237,26.0237,25.9717,25.9717,148500.0
2012-08-08 11:40:00,39.96,39.98,39.95,39.97,107900.0,25.9717,25.9847,25.9652,25.9782,107900.0
2012-08-08 11:50:00,39.96,40.07,39.96,39.97,145600.0,25.9717,26.0432,25.9717,25.9782,145600.0
2012-08-08 12:00:00,39.97,40.01,39.96,40.0,108500.0,25.9782,26.0042,25.9717,25.9977,108500.0
2012-08-08 12:10:00,40.0,40.03,39.98,40.02,68100.0,25.9977,26.0172,25.9847,26.0107,68100.0
2012-08-08 12:20:00,40.03,40.03,39.98,40.0,113200.0,26.0172,26.0172,25.9847,25.9977,113200.0
2012-08-08 12:30:00,40.0,40.02,39.98,40.01,126200.0,25.9977,26.0107,25.9847,26.0042,126200.0
2012-08-08 12:40:00,40.01,40.01,39.84,39.89,213500.0,26.0042,26.0042,25.8937,25.9262,213500.0
2012-08-08 12:50:00,39.89,39.98,39.85,39.97,134000.0,25.9262,25.9847,25.9002,25.9782,134000.0
2012-08-08 13:00:00,39.97,39.99,39.9,39.91,110400.0,25.9782,25.9912,25.9327,25.9392,110400.0
2012-08-08 13:10:00,39.92,39.97,39.9,39.96,128700.0,25.9457,25.9782,25.9327,25.9717,128700.0
2012-08-08 13:20:00,39.95,40.0,39.93,39.96,131400.0,25.9652,25.9977,25.9522,25.9717,131400.0
2012-08-08 13:30:00,39.96,39.98,39.96,39.97,144100.0,25.9717,25.9847,25.9717,25.9782,144100.0
2012-08-08 13:40:00,39.97,39.98,39.87,39.89,177600.0,25.9782,25.9847,25.9132,25.9262,177600.0
2012-08-08 13:50:00,39.9,39.91,39.86,39.87,113700.0,25.9327,25.9392,25.9067,25.9132,113700.0
2012-08-08 14:00:00,39.87,39.91,39.83,39.85,172300.0,25.9132,25.9392,25.8872,25.9002,172300.0
2012-08-08 14:10:00,39.85,39.88,39.83,39.84,126200.0,25.9002,25.9197,25.8872,25.8937,126200.0
2012-08-08 14:20:00,39.84,39.93,39.82,39.89,234000.0,25.8937,25.9522,25.8807,25.9262,234000.0
2012-08-08 14:30:00,39.87,39.97,39.86,39.96,212800.0,25.9132,25.9782,25.9067,25.9717,212800.0
2012-08-08 14:40:00,39.96,39.99,39.91,39.91,180900.0,25.9717,25.9912,25.9392,25.9392,180900.0
2012-08-08 14:50:00,39.92,39.95,39.82,39.83,208000.0,25.9457,25.9652,25.8807,25.8872,208000.0
2012-08-08 15:00:00,39.84,39.96,39.81,39.95,142100.0,25.8937,25.9717,25.8742,25.9652,142100.0
2012-08-08 15:10:00,39.94,40.05,39.94,40.02,268900.0,25.9587,26.0302,25.9587,26.0107,268900.0
2012-08-08 15:20:00,40.01,40.03,39.96,40.0,170300.0,26.0042,26.0172,25.9717,25.9977,170300.0
2012-08-08 15:30:00,39.99,40.03,39.94,39.94,188700.0,25.9912,26.0172,25.9587,25.9587,188700.0
2012-08-08 15:40:00,39.94,40.0,39.91,39.98,221600.0,25.9587,25.9977,25.9392,25.9847,221600.0
2012-08-08 15:50:00,39.98,40.01,39.84,40.01,635900.0,25.9847,26.0042,25.8937,26.0042,635900.0
2012-08-09 09:30:00,40.06,40.2,39.94,40.12,385600.0,26.0367,26.1277,25.9587,26.0757,385600.0
2012-08-09 09:40:00,40.12,40.33,40.05,40.23,269300.0,26.0757,26.2122,26.0302,26.1472,269300.0
2012-08-09 09:50:00,40.21,40.28,40.03,40.05,186700.0,26.1342,26.1797,26.0172,26.0302,186700.0
2012-08-09 10:00:00,40.05,40.07,39.98,40.0,250300.0,26.0302,26.0432,25.9847,25.9977,250300.0
2012-08-09 10:10:00,40.01,40.15,39.99,40.12,201000.0,26.0042,26.0952,25.9912,26.0757,201000.0
2012-08-09 10:20:00,40.12,40.13,40.0,40.01,115900.0,26.0757,26.0822,25.9977,26.0042,115900.0
2012-08-09 10:30:00,40.02,40.05,39.94,40.04,154400.0,26.0107,26.0302,25.9587,26.0237,154400.0
2012-08-09 10:40:00,40.04,40.1,39.98,40.09,125800.0,26.0237,26.0627,25.9847,26.0562,125800.0
2012-08-09 10:50:00,40.1,40.11,39.98,40.01,237200.0,26.0627,26.0692,25.9847,26.0042,237200.0
2012-08-09 11:00:00,40.02,40.03,39.99,40.0,131500.0,26.0107,26.0172,25.9912,25.9977,131500.0
2012-08-09 11:10:00,40.0,40.02,39.99,40.0,68800.0,25.9977,26.0107,25.9912,25.9977,68800.0
2012-08-09 11:20:00,40.01,40.05,39.99,40.02,135700.0,26.0042,26.0302,25.9912,26.0107,135700.0
2012-08-09 11:30:00,40.01,40.04,39.99,40.01,102900.0,26.0042,26.0237,25.9912,26.0042,102900.0
2012-08-09 11:40:00,40.02,40.02,39.87,39.88,271600.0,26.0107,26.0107,25.9132,25.9197,271600.0
2012-08-09 11:50:00,39.88,39.93,39.77,39.83,170900.0,25.9197,25.9522,25.8482,25.8872,170900.0
2012-08-09 12:00:00,39.84,39.87,39.8,39.84,470300.0,25.8937,25.9132,25.8677,25.8937,470300.0
2012-08-09 12:10:00,39.84,39.86,39.69,39.69,157800.0,25.8937,25.9067,25.7962,25.7962,157800.0
2012-08-09 12:20:00,39.69,39.78,39.59,39.63,217200.0,25.7962,25.8547,25.7312,25.7572,217200.0
2012-08-09 12:30:00,39.62,39.71,39.58,39.6,163100.0,25.7507,25.8092,25.7247,25.7377,163100.0
2012-08-09 12:40:00,39.6,39.7,39.6,39.65,136800.0,25.7377,25.8027,25.7377,25.7702,136800.0
2012-08-09 12:50:00,39.64,39.72,39.62,39.71,108600.0,25.7637,25.8157,25.7507,25.8092,108600.0
2012-08-09 13:00:00,39.73,39.76,39.69,39.74,106500.0,25.8222,25.8417,25.7962,25.8287,106500.0
2012-08-09 13:10:00,39.73,39.74,39.65,39.69,99700.0,25.8222,25.8287,25.7702,25.7962,99700.0
2012-08-09 13:20:00,39.69,39.73,39.65,39.73,73900.0,25.7962,25.8222,25.7702,25.8222,73900.0
2012-08-09 13:30:00,39.73,39.77,39.63,39.67,107700.0,25.8222,25.8482,25.7572,25.7832,107700.0
2012-08-09 13:40:00,39.67,39.68,39.64,39.64,59400.0,25.7832,25.7897,25.7637,25.7637,59400.0
2012-08-09 13:50:00,39.65,39.65,39.61,39.62,68100.0,25.7702,25.7702,25.7442,25.7507,68100.0
2012-08-09 14:00:00,39.62,39.67,39.59,39.67,282200.0,25.7507,25.7832,25.7312,25.7832,282200.0
2012-08-09 14:10:00,39.66,39.69,39.61,39.62,68500.0,25.7767,25.7962,25.7442,25.7507,68500.0
2012-08-09 14:20:00,39.62,39.72,39.59,39.72,124800.0,25.7507,25.8157,25.7312,25.8157,124800.0
2012-08-09 14:30:00,39.71,39.84,39.7,39.84,136100.0,25.8092,25.8937,25.8027,25.8937,136100.0
2012-08-09 14:40:00,39.84,39.85,39.8,39.82,184900.0,25.8937,25.9002,25.8677,25.8807,184900.0
2012-08-09 14:50:00,39.82,39.82,39.73,39.75,156000.0,25.8807,25.8807,25.8222,25.8352,156000.0
2012-08-09 15:00:00,39.74,39.77,39.7,39.73,148500.0,25.8287,25.8482,25.8027,25.8222,148500.0
2012-08-09 15:10:00,39.72,39.78,39.71,39.76,95500.0,25.8157,25.8547,25.8092,25.8417,95500.0
2012-08-09 15:20:00,39.75,39.77,39.66,39.69,142300.0,25.8352,25.8482,25.7767,25.7962,142300.0
2012-08-09 15:30:00,39.69,39.8,39.69,39.77,221000.0,25.7962,25.8677,25.7962,25.8482,221000.0
2012-08-09 15:40:00,39.76,39.83,39.76,39.82,383900.0,25.8417,25.8872,25.8417,25.8807,383900.0
2012-08-09 15:50:00,39.82,39.87,39.74,39.86,737200.0,25.8807,25.9132,25.8287,25.9067,737200.0
2012-08-10 09:30:00,39.4,39.54,39.13,39.2,459700.0,25.6077,25.6987,25.4322,25.4777,459700.0
2012-08-10 09:40:00,39.18,39.27,38.9,39.05,516100.0,25.4647,25.5232,25.2828,25.3802,516100.0
2012-08-10 09:50:00,39.04,39.24,38.93,39.14,289000.0,25.3737,25.5037,25.3023,25.4387,289000.0
2012-08-10 10:00:00,39.15,39.17,38.98,39.05,385900.0,25.4452,25.4582,25.3348,25.3802,385900.0
2012-08-10 10:10:00,39.05,39.27,39.05,39.25,207200.0,25.3802,25.5232,25.3802,25.5102,207200.0
2012-08-10 10:20:00,39.26,39.34,39.21,39.27,213700.0,25.5167,25.5687,25.4842,25.5232,213700.0
2012-08-10 10:30:00,39.27,39.45,39.27,39.38,292000.0,25.5232,25.6402,25.5232,25.5947,292000.0
2012-08-10 10:40:00,39.4,39.44,39.33,39.35,119700.0,25.6077,25.6337,25.5622,25.5752,119700.0
2012-08-10 10:50:00,39.35,39.35,39.24,39.29,102000.0,25.5752,25.5752,25.5037,25.5362,102000.0
2012-08-10 11:00:00,39.29,39.34,39.18,39.32,182000.0,25.5362,25.5687,25.4647,25.5557,182000.0
2012-08-10 11:10:00,39.3,39.49,39.3,39.41,156000.0,25.5427,25.6662,25.5427,25.6142,156000.0
2012-08-10 11:20:00,39.41,39.58,39.41,39.58,117600.0,25.6142,25.7247,25.6142,25.7247,117600.0
2012-08-10 11:30:00,39.57,39.65,39.53,39.54,184400.0,25.7182,25.7702,25.6922,25.6987,184400.0
2012-08-10 11:40:00,39.55,39.58,39.5,39.51,74600.0,25.7052,25.7247,25.6727,25.6792,74600.0
2012-08-10 11:50:00,39.51,39.7,39.5,39.64,106400.0,25.6792,25.8027,25.6727,25.7637,106400.0
2012-08-10 12:00:00,39.62,39.67,39.61,39.62,65500.0,25.7507,25.7832,25.7442,25.7507,65500.0
2012-08-10 12:10:00,39.61,39.64,39.55,39.56,53100.0,25.7442,25.7637,25.7052,25.7117,53100.0
2012-08-10 12:20:00,39.56,39.7,39.56,39.7,56300.0,25.7117,25.8027,25.7117,25.8027,56300.0
2012-08-10 12:30:00,39.7,39.74,39.61,39.61,87200.0,25.8027,25.8287,25.7442,25.7442,87200.0
2012-08-10 12:40:00,39.62,39.62,39.49,39.49,96400.0,25.7507,25.7507,25.6662,25.6662,96400.0
2012-08-10 12:50:00,39.5,39.52,39.44,39.49,51600.0,25.6727,25.6857,25.6337,25.6662,51600.0
2012-08-10 13:00:00,39.49,39.56,39.48,39.54,34000.0,25.6662,25.7117,25.6597,25.6987,34000.0
2012-08-10 13:10:00,39.53,39.56,39.49,39.53,53700.0,25.6922,25.7117,25.6662,25.6922,53700.0
2012-08-10 13:20:00,39.52,39.53,39.46,39.46,36900.0,25.6857,25.6922,25.6467,25.6467,36900.0
2012-08-10 13:30:00,39.47,39.47,39.32,39.33,98000.0,25.6532,25.6532,25.5557,25.5622,98000.0
2012-08-10 13:40:00,39.34,39.44,39.31,39.44,62300.0,25.5687,25.6337,25.5492,25.6337,62300.0
2012-08-10 13:50:00,39.43,39.53,39.43,39.53,178200.0,25.6272,25.6922,25.6272,25.6922,178200.0
2012-08-10 14:00:00,39.52,39.62,39.52,39.57,127500.0,25.6857,25.7507,25.6857,25.7182,127500.0
2012-08-10 14:10:00,39.57,39.65,39.54,39.63,83900.0,25.7182,25.7702,25.6987,25.7572,83900.0
2012-08-10 14:20:00,39.62,39.67,39.61,39.65,40400.0,25.7507,25.7832,25.7442,25.7702,40400.0
2012-08-10 14:30:00,39.65,39.68,39.61,39.62,73600.0,25.7702,25.7897,25.7442,25.7507,73600.0
2012-08-10 14:40:00,39.61,39.76,39.61,39.76,205800.0,25.7442,25.8417,25.7442,25.8417,205800.0
2012-08-10 14:50:00,39.76,39.77,39.68,39.75,149500.0,25.8417,25.8482,25.7897,25.8352,149500.0
2012-08-10 15:00:00,39.74,39.76,39.72,39.72,102300.0,25.8287,25.8417,25.8157,25.8157,102300.0
2012-08-10 15:10:00,39.72,39.8,39.69,39.75,158000.0,25.8157,25.8677,25.7962,25.8352,158000.0
2012-08-10 15:20:00,39.76,39.79,39.75,39.79,86400.0,25.8417,25.8612,25.8352,25.8612,86400.0
2012-08-10 15:30:00,39.79,39.82,39.76,39.8,125000.0,25.8612,25.8807,25.8417,25.8677,125000.0
2012-08-10 15:40:00,39.8,39.89,39.76,39.88,143300.0,25.8677,25.9262,25.8417,25.9197,143300.0
2012-08-10 15:50:00,39.87,39.96,39.85,39.96,498200.0,25.9132,25.9717,25.9002,25.9717,498200.0
2012-08-13 09:30:00,39.75,39.79,39.55,39.68,241500.0,25.8352,25.8612,25.7052,25.7897,241500.0
2012-08-13 09:40:00,39.68,39.97,39.6,39.94,259300.0,25.7897,25.9782,25.7377,25.9587,259300.0
2012-08-13 09:50:00,39.94,40.15,39.93,40.04,317700.0,25.9587,26.0952,25.9522,26.0237,317700.0
2012-08-13 10:00:00,40.04,40.09,39.72,39.73,178200.0,26.0237,26.0562,25.8157,25.8222,178200.0
2012-08-13 10:10:00,39.75,39.79,39.63,39.71,190200.0,25.8352,25.8612,25.7572,25.8092,190200.0
2012-08-13 10:20:00,39.7,39.71,39.35,39.53,223900.0,25.8027,25.8092,25.5752,25.6922,223900.0
2012-08-13 10:30:00,39.52,39.56,39.38,39.39,219100.0,25.6857,25.7117,25.5947,25.6012,219100.0
2012-08-13 10:40:00,39.38,39.49,39.38,39.47,119900.0,25.5947,25.6662,25.5947,25.6532,119900.0
2012-08-13 10:50:00,39.48,39.54,39.28,39.29,206400.0,25.6597,25.6987,25.5297,25.5362,206400.0
2012-08-13 11:00:00,39.29,39.3,39.2,39.22,255800.0,25.5362,25.5427,25.4777,25.4907,255800.0
2012-08-13 11:10:00,39.22,39.23,39.1,39.13,229400.0,25.4907,25.4972,25.4127,25.4322,229400.0
2012-08-13 11:20:00,39.15,39.31,39.06,39.3,213800.0,25.4452,25.5492,25.3867,25.5427,213800.0
2012-08-13 11:30:00,39.3,39.35,39.25,39.35,97700.0,25.5427,25.5752,25.5102,25.5752,97700.0
2012-08-13 11:40:00,39.35,39.42,39.32,39.39,162700.0,25.5752,25.6207,25.5557,25.6012,162700.0
2012-08-13 11:50:00,39.38,39.44,39.38,39.42,124200.0,25.5947,25.6337,25.5947,25.6207,124200.0
2012-08-13 12:00:00,39.41,39.42,39.2,39.22,185600.0,25.6142,25.6207,25.4777,25.4907,185600.0
2012-08-13 12:10:00,39.21,39.34,39.2,39.33,95900.0,25.4842,25.5687,25.4777,25.5622,95900.0
2012-08-13 12:20:00,39.33,39.43,39.32,39.42,121600.0,25.5622,25.6272,25.5557,25.6207,121600.0
2012-08-13 12:30:00,39.41,39.48,39.36,39.46,99600.0,25.6142,25.6597,25.5817,25.6467,99600.0
2012-08-13 12:40:00,39.45,39.54,39.41,39.53,175100.0,25.6402,25.6987,25.6142,25.6922,175100.0
2012-08-13 12:50:00,39.53,39.57,39.4,39.45,113400.0,25.6922,25.7182,25.6077,25.6402,113400.0
2012-08-13 13:00:00,39.44,39.47,39.37,39.38,67200.0,25.6337,25.6532,25.5882,25.5947,67200.0
2012-08-13 13:10:00,39.38,39.42,39.27,39.27,108100.0,25.5947,25.6207,25.5232,25.5232,108100.0
2012-08-13 13:20:00,39.28,39.39,39.17,39.34,447800.0,25.5297,25.6012,25.4582,25.5687,447800.0
2012-08-13 13:30:00,39.35,39.37,39.09,39.15,345800.0,25.5752,25.5882,25.4062,25.4452,345800.0
2012-08-13 13:40:00,39.15,39.28,39.13,39.21,186000.0,25.4452,25.5297,25.4322,25.4842,186000.0
2012-08-13 13:50:00,39.22,39.26,39.17,39.22,72800.0,25.4907,25.5167,25.4582,25.4907,72800.0
2012-08-13 14:00:00,39.21,39.25,39.18,39.24,99100.0,25.4842,25.5102,25.4647,25.5037,99100.0
2012-08-13 14:10:00,39.24,39.4,39.24,39.4,176000.0,25.5037,25.6077,25.5037,25.6077,176000.0
2012-08-13 14:20:00,39.4,39.45,39.33,39.34,208300.0,25.6077,25.6402,25.5622,25.5687,208300.0
2012-08-13 14:30:00,39.35,39.38,39.15,39.16,150100.0,25.5752,25.5947,25.4452,25.4517,150100.0
2012-08-13 14:40:00,39.16,39.17,38.92,39.17,416900.0,25.4517,25.4582,25.2958,25.4582,416900.0
2012-08-13 14:50:00,39.17,39.2,39.11,39.14,211800.0,25.4582,25.4777,25.4192,25.4387,211800.0
2012-08-13 15:00:00,39.14,39.33,39.13,39.26,215900.0,25.4387,25.5622,25.4322,25.5167,215900.0
2012-08-13 15:10:00,39.25,39.27,39.15,39.19,172400.0,25.5102,25.5232,25.4452,25.4712,172400.0
2012-08-13 15:20:00,39.19,39.24,39.18,39.19,116200.0,25.4712,25.5037,25.4647,25.4712,116200.0
2012-08-13 15:30:00,39.2,39.3,39.19,39.3,209500.0,25.4777,25.5427,25.4712,25.5427,209500.0
2012-08-13 15:40:00,39.3,39.43,39.23,39.27,388400.0,25.5427,25.6272,25.4972,25.5232,388400.0
2012-08-13 15:50:00,39.27,39.36,39.21,39.36,740600.0,25.5232,25.5817,25.4842,25.5817,740600.0
2012-08-14 09:30:00,39.53,39.65,39.04,39.21,495500.0,25.6922,25.7702,25.3737,25.4842,495500.0
2012-08-14 09:40:00,39.2,39.4,39.15,39.39,214900.0,25.4777,25.6077,25.4452,25.6012,214900.0
2012-08-14 09:50:00,39.38,39.42,39.25,39.29,264700.0,25.5947,25.6207,25.5102,25.5362,264700.0
2012-08-14 10:00:00,39.28,39.36,39.02,39.1,255700.0,25.5297,25.5817,25.3608,25.4127,255700.0
2012-08-14 10:10:00,39.1,39.32,39.1,39.18,469200.0,25.4127,25.5557,25.4127,25.4647,469200.0
2012-08-14 10:20:00,39.18,39.19,39.02,39.06,226500.0,25.4647,25.4712,25.3608,25.3867,226500.0
2012-08-14 10:30:00,39.06,39.09,38.91,39.08,245400.0,25.3867,25.4062,25.2893,25.3997,245400.0
2012-08-14 10:40:00,39.07,39.12,39.0,39.03,287900.0,25.3932,25.4257,25.3478,25.3673,287900.0
2012-08-14 10:50:00,39.03,39.3,39.03,39.3,214700.0,25.3673,25.5427,25.3673,25.5427,214700.0
2012-08-14 11:00:00,39.3,39.32,39.22,39.29,398600.0,25.5427,25.5557,25.4907,25.5362,398600.0
2012-08-14 11:10:00,39.3,39.3,39.11,39.11,106100.0,25.5427,25.5427,25.4192,25.4192,106100.0
2012-08-14 11:20:00,39.12,39.12,39.0,39.06,207500.0,25.4257,25.4257,25.3478,25.3867,207500.0
2012-08-14 11:30:00,39.06,39.18,39.06,39.17,134400.0,25.3867,25.4647,25.3867,25.4582,134400.0
2012-08-14 11:40:00,39.16,39.2,39.14,39.19,93600.0,25.4517,25.4777,25.4387,25.4712,93600.0
2012-08-14 11:50:00,39.19,39.2,39.1,39.16,112400.0,25.4712,25.4777,25.4127,25.4517,112400.0
2012-08-14 12:00:00,39.16,39.21,39.15,39.16,57100.0,25.4517,25.4842,25.4452,25.4517,57100.0
2012-08-14 12:10:00,39.15,39.18,39.11,39.15,88500.0,25.4452,25.4647,25.4192,25.4452,88500.0
2012-08-14 12:20:00,39.15,39.23,39.13,39.21,63300.0,25.4452,25.4972,25.4322,25.4842,63300.0
2012-08-14 12:30:00,39.21,39.25,39.14,39.14,75000.0,25.4842,25.5102,25.4387,25.4387,75000.0
2012-08-14 12:40:00,39.15,39.16,39.09,39.15,110500.0,25.4452,25.4517,25.4062,25.4452,110500.0
2012-08-14 12:50:00,39.15,39.15,39.02,39.04,55400.0,25.4452,25.4452,25.3608,25.3737,55400.0
2012-08-14 13:00:00,39.04,39.11,39.03,39.07,89200.0,25.3737,25.4192,25.3673,25.3932,89200.0
2012-08-14 13:10:00,39.08,39.08,39.0,39.03,143900.0,25.3997,25.3997,25.3478,25.3673,143900.0
2012-08-14 13:20:00,39.01,39.06,39.0,39.03,84600.0,25.3543,25.3867,25.3478,25.3673,84600.0
2012-08-14 13:30:00,39.02,39.08,39.0,39.01,75500.0,25.3608,25.3997,25.3478,25.3543,75500.0
2012-08-14 13:40:00,39.02,39.05,38.95,39.05,161900.0,25.3608,25.3802,25.3153,25.3802,161900.0
2012-08-14 13:50:00,39.04,39.05,38.94,38.97,81900.0,25.3737,25.3802,25.3088,25.3283,81900.0
2012-08-14 14:00:00,38.97,39.01,38.95,39.0,46000.0,25.3283,25.3543,25.3153,25.3478,46000.0
2012-08-14 14:10:00,39.0,39.05,38.93,38.93,98600.0,25.3478,25.3802,25.3023,25.3023,98600.0
2012-08-14 14:20:00,38.93,38.96,38.9,38.95,119000.0,25.3023,25.3218,25.2828,25.3153,119000.0
2012-08-14 14:30:00,38.95,39.04,38.94,38.97,112300.0,25.3153,25.3737,25.3088,25.3283,112300.0
2012-08-14 14:40:00,38.98,39.0,38.87,38.91,242800.0,25.3348,25.3478,25.2633,25.2893,242800.0
2012-08-14 14:50:00,38.92,39.04,38.89,39.03,77400.0,25.2958,25.3737,25.2763,25.3673,77400.0
2012-08-14 15:00:00,39.02,39.03,38.92,38.93,89200.0,25.3608,25.3673,25.2958,25.3023,89200.0
2012-08-14 15:10:00,38.93,39.0,38.88,38.99,179700.0,25.3023,25.3478,25.2698,25.3413,179700.0
2012-08-14 15:20:00,39.0,39.02,38.92,38.95,176100.0,25.3478,25.3608,25.2958,25.3153,176100.0
2012-08-14 15:30:00,38.95,38.96,38.8,38.8,195900.0,25.3153,25.3218,25.2178,25.2178,195900.0
2012-08-14 15:40:00,38.8,38.81,38.75,38.76,239700.0,25.2178,25.2243,25.1853,25.1918,239700.0
2012-08-14 15:50:00,38.76,38.86,38.71,38.85,476400.0,25.1918,25.2568,25.1593,25.2503,476400.0
2012-08-15 09:30:00,38.87,39.07,38.73,39.04,451800.0,25.2633,25.3932,25.1723,25.3737,451800.0
2012-08-15 09:40:00,39.05,39.4,39.01,39.4,679100.0,25.3802,25.6077,25.3543,25.6077,679100.0
2012-08-15 09:50:00,39.4,39.63,39.37,39.61,581300.0,25.6077,25.7572,25.5882,25.7442,581300.0
2012-08-15 10:00:00,39.62,39.64,39.4,39.44,428200.0,25.7507,25.7637,25.6077,25.6337,428200.0
2012-08-15 10:10:00,39.44,39.49,39.24,39.33,336200.0,25.6337,25.6662,25.5037,25.5622,336200.0
2012-08-15 10:20:00,39.33,39.46,39.3,39.39,141600.0,25.5622,25.6467,25.5427,25.6012,141600.0
2012-08-15 10:30:00,39.41,39.42,39.23,39.27,130600.0,25.6142,25.6207,25.4972,25.5232,130600.0
2012-08-15 10:40:00,39.27,39.34,39.15,39.33,174300.0,25.5232,25.5687,25.4452,25.5622,174300.0
2012-08-15 10:50:00,39.34,39.45,39.34,39.37,127100.0,25.5687,25.6402,25.5687,25.5882,127100.0
2012-08-15 11:00:00,39.37,39.44,39.27,39.44,78400.0,25.5882,25.6337,25.5232,25.6337,78400.0
2012-08-15 11:10:00,39.44,39.45,39.37,39.41,99200.0,25.6337,25.6402,25.5882,25.6142,99200.0
2012-08-15 11:20:00,39.42,39.49,39.26,39.29,160900.0,25.6207,25.6662,25.5167,25.5362,160900.0
2012-08-15 11:30:00,39.29,39.44,39.26,39.4,120900.0,25.5362,25.6337,25.5167,25.6077,120900.0
2012-08-15 11:40:00,39.4,39.43,39.35,39.38,67400.0,25.6077,25.6272,25.5752,25.5947,67400.0
2012-08-15 11:50:00,39.39,39.44,39.36,39.39,79000.0,25.6012,25.6337,25.5817,25.6012,79000.0
2012-08-15 12:00:00,39.4,39.41,39.38,39.4,64800.0,25.6077,25.6142,25.5947,25.6077,64800.0
2012-08-15 12:10:00,39.39,39.45,39.38,39.38,89600.0,25.6012,25.6402,25.5947,25.5947,89600.0
2012-08-15 12:20:00,39.4,39.49,39.4,39.43,140000.0,25.6077,25.6662,25.6077,25.6272,140000.0
2012-08-15 12:30:00,39.43,39.48,39.42,39.42,78000.0,25.6272,25.6597,25.6207,25.6207,78000.0
2012-08-15 12:40:00,39.43,39.46,39.33,39.34,108400.0,25.6272,25.6467,25.5622,25.5687,108400.0
2012-08-15 12:50:00,39.34,39.45,39.34,39.41,65000.0,25.5687,25.6402,25.5687,25.6142,65000.0
2012-08-15 13:00:00,39.42,39.42,39.32,39.34,79100.0,25.6207,25.6207,25.5557,25.5687,79100.0
2012-08-15 13:10:00,39.34,39.38,39.32,39.37,88200.0,25.5687,25.5947,25.5557,25.5882,88200.0
2012-08-15 13:20:00,39.37,39.38,39.33,39.33,75900.0,25.5882,25.5947,25.5622,25.5622,75900.0
2012-08-15 13:30:00,39.33,39.35,39.25,39.28,161400.0,25.5622,25.5752,25.5102,25.5297,161400.0
2012-08-15 13:40:00,39.28,39.33,39.26,39.33,71700.0,25.5297,25.5622,25.5167,25.5622,71700.0
2012-08-15 13:50:00,39.34,39.38,39.2,39.24,161800.0,25.5687,25.5947,25.4777,25.5037,161800.0
2012-08-15 14:00:00,39.25,39.29,39.2,39.2,51500.0,25.5102,25.5362,25.4777,25.4777,51500.0
2012-08-15 14:10:00,39.2,39.32,39.19,39.32,53300.0,25.4777,25.5557,25.4712,25.5557,53300.0
2012-08-15 14:20:00,39.33,39.34,39.28,39.32,59400.0,25.5622,25.5687,25.5297,25.5557,59400.0
2012-08-15 14:30:00,39.31,39.37,39.31,39.35,34400.0,25.5492,25.5882,25.5492,25.5752,34400.0
2012-08-15 14:40:00,39.36,39.4,39.33,39.4,52700.0,25.5817,25.6077,25.5622,25.6077,52700.0
2012-08-15 14:50:00,39.4,39.43,39.34,39.38,94600.0,25.6077,25.6272,25.5687,25.5947,94600.0
2012-08-15 15:00:00,39.38,39.39,39.34,39.38,42400.0,25.5947,25.6012,25.5687,25.5947,42400.0
2012-08-15 15:10:00,39.38,39.41,39.35,39.39,52100.0,25.5947,25.6142,25.5752,25.6012,52100.0
2012-08-15 15:20:00,39.39,39.39,39.23,39.28,92900.0,25.6012,25.6012,25.4972,25.5297,92900.0
2012-08-15 15:30:00,39.28,39.31,39.22,39.22,132800.0,25.5297,25.5492,25.4907,25.4907,132800.0
2012-08-15 15:40:00,39.22,39.27,39.2,39.26,252200.0,25.4907,25.5232,25.4777,25.5167,252200.0
2012-08-15 15:50:00,39.27,39.35,39.21,39.35,550400.0,25.5232,25.5752,25.4842,25.5752,550400.0
2012-08-16 09:30:00,39.62,39.88,39.44,39.77,458800.0,25.7507,25.9197,25.6337,25.8482,458800.0
2012-08-16 09:40:00,39.76,39.87,39.74,39.84,313000.0,25.8417,25.9132,25.8287,25.8937,313000.0
2012-08-16 09:50:00,39.83,40.32,39.81,40.32,582900.0,25.8872,26.2057,25.8742,26.2057,582900.0
2012-08-16 10:00:00,40.28,40.42,40.17,40.4,651700.0,26.1797,26.2707,26.1082,26.2577,651700.0
2012-08-16 10:10:00,40.4,40.49,40.4,40.42,393700.0,26.2577,26.3162,26.2577,26.2707,393700.0
2012-08-16 10:20:00,40.42,40.63,40.4,40.53,479300.0,26.2707,26.4072,26.2577,26.3422,479300.0
2012-08-16 10:30:00,40.54,40.88,40.49,40.8,653600.0,26.3487,26.5696,26.3162,26.5176,653600.0
2012-08-16 10:40:00,40.8,40.88,40.63,40.87,535600.0,26.5176,26.5696,26.4072,26.5631,535600.0
2012-08-16 10:50:00,40.88,40.96,40.83,40.93,378900.0,26.5696,26.6216,26.5371,26.6021,378900.0
2012-08-16 11:00:00,40.92,40.96,40.75,40.77,273800.0,26.5956,26.6216,26.4852,26.4982,273800.0
2012-08-16 11:10:00,40.77,40.79,40.66,40.76,236000.0,26.4982,26.5111,26.4267,26.4917,236000.0
2012-08-16 11:20:00,40.77,40.92,40.73,40.74,194500.0,26.4982,26.5956,26.4722,26.4787,194500.0
2012-08-16 11:30:00,40.75,40.89,40.73,40.85,243700.0,26.4852,26.5761,26.4722,26.5501,243700.0
2012-08-16 11:40:00,40.84,40.9,40.77,40.85,116300.0,26.5436,26.5826,26.4982,26.5501,116300.0
2012-08-16 11:50:00,40.85,40.97,40.83,40.91,198600.0,26.5501,26.6281,26.5371,26.5891,198600.0
2012-08-16 12:00:00,40.92,40.94,40.83,40.89,144500.0,26.5956,26.6086,26.5371,26.5761,144500.0
2012-08-16 12:10:00,40.9,40.94,40.87,40.91,134900.0,26.5826,26.6086,26.5631,26.5891,134900.0
2012-08-16 12:20:00,40.91,40.96,40.86,40.86,121800.0,26.5891,26.6216,26.5566,26.5566,121800.0
2012-08-16 12:30:00,40.86,40.87,40.78,40.8,169700.0,26.5566,26.5631,26.5046,26.5176,169700.0
2012-08-16 12:40:00,40.81,40.93,40.8,40.91,95300.0,26.5241,26.6021,26.5176,26.5891,95300.0
2012-08-16 12:50:00,40.9,40.93,40.86,40.86,54900.0,26.5826,26.6021,26.5566,26.5566,54900.0
2012-08-16 13:00:00,40.87,40.97,40.87,40.96,133400.0,26.5631,26.6281,26.5631,26.6216,133400.0
2012-08-16 13:10:00,40.97,41.03,40.97,41.0,280400.0,26.6281,26.6671,26.6281,26.6476,280400.0
2012-08-16 13:20:00,41.0,41.08,40.95,41.07,224200.0,26.6476,26.6996,26.6151,26.6931,224200.0
2012-08-16 13:30:00,41.08,41.08,40.94,40.98,141300.0,26.6996,26.6996,26.6086,26.6346,141300.0
2012-08-16 13:40:00,40.98,41.02,40.95,40.98,130000.0,26.6346,26.6606,26.6151,26.6346,130000.0
2012-08-16 13:50:00,40.98,41.11,40.98,41.11,136500.0,26.6346,26.7191,26.6346,26.7191,136500.0
2012-08-16 14:00:00,41.1,41.25,41.07,41.14,404400.0,26.7126,26.8101,26.6931,26.7386,404400.0
2012-08-16 14:10:00,41.13,41.25,41.08,41.08,177300.0,26.7321,26.8101,26.6996,26.6996,177300.0
2012-08-16 14:20:00,41.08,41.15,41.02,41.12,238300.0,26.6996,26.7451,26.6606,26.7256,238300.0
2012-08-16 14:30:00,41.12,41.2,41.08,41.1,159000.0,26.7256,26.7776,26.6996,26.7126,159000.0
2012-08-16 14:40:00,41.11,41.19,41.08,41.15,142000.0,26.7191,26.7711,26.6996,26.7451,142000.0
2012-08-16 14:50:00,41.15,41.17,41.12,41.14,121600.0,26.7451,26.7581,26.7256,26.7386,121600.0
2012-08-16 15:00:00,41.14,41.14,41.1,41.13,174200.0,26.7386,26.7386,26.7126,26.7321,174200.0
2012-08-16 15:10:00,41.13,41.25,41.13,41.25,208600.0,26.7321,26.8101,26.7321,26.8101,208600.0
2012-08-16 15:20:00,41.24,41.29,41.2,41.27,261800.0,26.8036,26.8361,26.7776,26.8231,261800.0
2012-08-16 15:30:00,41.27,41.32,41.23,41.26,263000.0,26.8231,26.8556,26.7971,26.8166,263000.0
2012-08-16 15:40:00,41.26,41.3,41.15,41.18,276000.0,26.8166,26.8426,26.7451,26.7646,276000.0
2012-08-16 15:50:00,41.18,41.22,41.12,41.19,660600.0,26.7646,26.7906,26.7256,26.7711,660600.0
2012-08-17 09:30:00,41.62,41.65,41.4,41.43,546800.0,27.0506,27.0701,26.9076,26.9271,546800.0
2012-08-17 09:40:00,41.44,42.1,41.4,41.94,863600.0,26.9336,27.3626,26.9076,27.2586,863600.0
2012-08-17 09:50:00,41.93,42.04,41.75,41.98,372500.0,27.2521,27.3236,27.1351,27.2846,372500.0
2012-08-17 10:00:00,41.99,42.0,41.72,41.82,438500.0,27.2911,27.2976,27.1156,27.1806,438500.0
2012-08-17 10:10:00,41.82,41.86,41.74,41.77,189600.0,27.1806,27.2066,27.1286,27.1481,189600.0
2012-08-17 10:20:00,41.77,41.93,41.74,41.89,270500.0,27.1481,27.2521,27.1286,27.2261,270500.0
2012-08-17 10:30:00,41.9,41.91,41.72,41.77,401000.0,27.2326,27.2391,27.1156,27.1481,401000.0
2012-08-17 10:40:00,41.77,41.84,41.66,41.74,322000.0,27.1481,27.1936,27.0766,27.1286,322000.0
2012-08-17 10:50:00,41.74,41.81,41.7,41.81,274000.0,27.1286,27.1741,27.1026,27.1741,274000.0
2012-08-17 11:00:00,41.81,41.88,41.75,41.75,189800.0,27.1741,27.2196,27.1351,27.1351,189800.0
2012-08-17 11:10:00,41.75,41.79,41.64,41.69,190200.0,27.1351,27.1611,27.0636,27.0961,190200.0
2012-08-17 11:20:00,41.7,41.72,41.64,41.71,144800.0,27.1026,27.1156,27.0636,27.1091,144800.0
2012-08-17 11:30:00,41.71,41.72,41.6,41.68,175400.0,27.1091,27.1156,27.0376,27.0896,175400.0
2012-08-17 11:40:00,41.67,41.72,41.61,41.66,92000.0,27.0831,27.1156,27.0441,27.0766,92000.0
2012-08-17 11:50:00,41.67,41.71,41.63,41.67,115500.0,27.0831,27.1091,27.0571,27.0831,115500.0
2012-08-17 12:00:00,41.67,41.69,41.5,41.51,123700.0,27.0831,27.0961,26.9726,26.9791,123700.0
2012-08-17 12:10:00,41.51,41.6,41.48,41.56,139800.0,26.9791,27.0376,26.9596,27.0116,139800.0
2012-08-17 12:20:00,41.56,41.57,41.41,41.42,91400.0,27.0116,27.0181,26.9141,26.9206,91400.0
2012-08-17 12:30:00,41.42,41.49,41.29,41.49,187100.0,26.9206,26.9661,26.8361,26.9661,187100.0
2012-08-17 12:40:00,41.49,41.59,41.46,41.5,157700.0,26.9661,27.0311,26.9466,26.9726,157700.0
2012-08-17 12:50:00,41.5,41.51,41.4,41.43,142300.0,26.9726,26.9791,26.9076,26.9271,142300.0
2012-08-17 13:00:00,41.43,41.57,41.43,41.49,101900.0,26.9271,27.0181,26.9271,26.9661,101900.0
2012-08-17 13:10:00,41.5,41.57,41.5,41.52,68300.0,26.9726,27.0181,26.9726,26.9856,68300.0
2012-08-17 13:20:00,41.52,41.55,41.43,41.43,106900.0,26.9856,27.0051,26.9271,26.9271,106900.0
2012-08-17 13:30:00,41.42,41.47,41.4,41.43,76700.0,26.9206,26.9531,26.9076,26.9271,76700.0
2012-08-17 13:40:00,41.42,41.46,41.38,41.41,81600.0,26.9206,26.9466,26.8946,26.9141,81600.0
2012-08-17 13:50:00,41.4,41.44,41.34,41.38,76000.0,26.9076,26.9336,26.8686,26.8946,76000.0
2012-08-17 14:00:00,41.37,41.43,41.32,41.38,74700.0,26.8881,26.9271,26.8556,26.8946,74700.0
2012-08-17 14:10:00,41.38,41.43,41.34,41.36,213700.0,26.8946,26.9271,26.8686,26.8816,213700.0
2012-08-17 14:20:00,41.35,41.43,41.32,41.41,69800.0,26.8751,26.9271,26.8556,26.9141,69800.0
2012-08-17 14:30:00,41.41,41.45,41.32,41.36,123400.0,26.9141,26.9401,26.8556,26.8816,123400.0
2012-08-17 14:40:00,41.36,41.37,41.29,41.34,110900.0,26.8816,26.8881,26.8361,26.8686,110900.0
2012-08-17 14:50:00,41.35,41.41,41.31,41.41,101300.0,26.8751,26.9141,26.8491,26.9141,101300.0
2012-08-17 15:00:00,41.42,41.43,41.36,41.37,154500.0,26.9206,26.9271,26.8816,26.8881,154500.0
2012-08-17 15:10:00,41.38,41.4,41.35,41.39,111600.0,26.8946,26.9076,26.8751,26.9011,111600.0
2012-08-17 15:20:00,41.39,41.4,41.32,41.34,89400.0,26.9011,26.9076,26.8556,26.8686,89400.0
2012-08-17 15:30:00,41.33,41.37,41.32,41.35,144400.0,26.8621,26.8881,26.8556,26.8751,144400.0
2012-08-17 15:40:00,41.34,41.37,41.32,41.34,235700.0,26.8686,26.8881,26.8556,26.8686,235700.0
2012-08-17 15:50:00,41.34,41.46,41.32,41.44,478800.0,26.8686,26.9466,26.8556,26.9336,478800.0
2012-08-20 09:30:00,42.9,43.55,42.9,43.11,1305300.0,27.8825,28.305,27.8825,28.019,1305300.0
2012-08-20 09:40:00,43.1,43.47,42.97,43.35,789100.0,28.0125,28.253,27.928,28.175,789100.0
2012-08-20 09:50:00,43.35,43.36,43.17,43.22,497400.0,28.175,28.1815,28.058,28.0905,497400.0
2012-08-20 10:00:00,43.22,43.34,43.01,43.03,773200.0,28.0905,28.1685,27.954,27.967,773200.0
2012-08-20 10:10:00,43.03,43.13,43.0,43.08,397400.0,27.967,28.032,27.9475,27.9995,397400.0
2012-08-20 10:20:00,43.07,43.24,43.03,43.18,407000.0,27.993,28.1035,27.967,28.0645,407000.0
2012-08-20 10:30:00,43.19,43.35,43.17,43.27,356800.0,28.071,28.175,28.058,28.123,356800.0
2012-08-20 10:40:00,43.27,43.29,43.04,43.11,297500.0,28.123,28.136,27.9735,28.019,297500.0
2012-08-20 10:50:00,43.12,43.13,43.02,43.04,291900.0,28.0255,28.032,27.9605,27.9735,291900.0
2012-08-20 11:00:00,43.05,43.05,42.77,42.98,857700.0,27.98,27.98,27.798,27.9345,857700.0
2012-08-20 11:10:00,42.98,43.0,42.9,42.99,259600.0,27.9345,27.9475,27.8825,27.941,259600.0
2012-08-20 11:20:00,42.98,43.05,42.87,43.0,287500.0,27.9345,27.98,27.863,27.9475,287500.0
2012-08-20 11:30:00,43.0,43.16,42.97,43.01,342500.0,27.9475,28.0515,27.928,27.954,342500.0
2012-08-20 11:40:00,43.01,43.07,42.95,43.01,160200.0,27.954,27.993,27.915,27.954,160200.0
2012-08-20 11:50:00,43.01,43.05,42.92,42.96,160700.0,27.954,27.98,27.8955,27.9215,160700.0
2012-08-20 12:00:00,42.95,42.98,42.88,42.93,180100.0,27.915,27.9345,27.8695,27.902,180100.0
2012-08-20 12:10:00,42.93,42.98,42.85,42.88,135500.0,27.902,27.9345,27.85,27.8695,135500.0
2012-08-20 12:20:00,42.89,42.93,42.77,42.85,205500.0,27.876,27.902,27.798,27.85,205500.0
2012-08-20 12:30:00,42.86,42.89,42.81,42.86,143200.0,27.8565,27.876,27.824,27.8565,143200.0
2012-08-20 12:40:00,42.86,42.88,42.83,42.86,161000.0,27.8565,27.8695,27.837,27.8565,161000.0
2012-08-20 12:50:00,42.85,42.9,42.79,42.88,135200.0,27.85,27.8825,27.811,27.8695,135200.0
2012-08-20 13:00:00,42.9,42.9,42.84,42.86,114600.0,27.8825,27.8825,27.8435,27.8565,114600.0
2012-08-20 13:10:00,42.86,42.89,42.83,42.85,106400.0,27.8565,27.876,27.837,27.85,106400.0
2012-08-20 13:20:00,42.84,42.87,42.73,42.76,231500.0,27.8435,27.863,27.772,27.7915,231500.0
2012-08-20 13:30:00,42.77,42.8,42.74,42.76,142000.0,27.798,27.8175,27.7785,27.7915,142000.0
2012-08-20 13:40:00,42.76,42.77,42.71,42.75,200900.0,27.7915,27.798,27.759,27.785,200900.0
2012-08-20 13:50:00,42.75,42.87,42.71,42.85,159600.0,27.785,27.863,27.759,27.85,159600.0
2012-08-20 14:00:00,42.85,42.85,42.74,42.82,177500.0,27.85,27.85,27.7785,27.8305,177500.0
2012-08-20 14:10:00,42.82,42.91,42.81,42.82,189700.0,27.8305,27.889,27.824,27.8305,189700.0
2012-08-20 14:20:00,42.82,42.9,42.82,42.84,106600.0,27.8305,27.8825,27.8305,27.8435,106600.0
2012-08-20 14:30:00,42.84,42.91,42.8,42.84,190700.0,27.8435,27.889,27.8175,27.8435,190700.0
2012-08-20 14:40:00,42.85,42.88,42.77,42.81,127800.0,27.85,27.8695,27.798,27.824,127800.0
2012-08-20 14:50:00,42.8,42.82,42.75,42.75,106000.0,27.8175,27.8305,27.785,27.785,106000.0
2012-08-20 15:00:00,42.75,42.85,42.73,42.84,182900.0,27.785,27.85,27.772,27.8435,182900.0
2012-08-20 15:10:00,42.85,42.88,42.77,42.84,201200.0,27.85,27.8695,27.798,27.8435,201200.0
2012-08-20 15:20:00,42.85,42.89,42.79,42.88,203500.0,27.85,27.876,27.811,27.8695,203500.0
2012-08-20 15:30:00,42.88,42.96,42.82,42.91,264100.0,27.8695,27.9215,27.8305,27.889,264100.0
2012-08-20 15:40:00,42.91,42.91,42.77,42.82,429400.0,27.889,27.889,27.798,27.8305,429400.0
2012-08-20 15:50:00,42.83,42.85,42.75,42.85,574500.0,27.837,27.85,27.785,27.85,574500.0
2012-08-21 09:30:00,43.1,43.5,43.01,43.41,614400.0,28.0125,28.2725,27.954,28.214,614400.0
2012-08-21 09:40:00,43.41,43.41,43.27,43.36,385600.0,28.214,28.214,28.123,28.1815,385600.0
2012-08-21 09:50:00,43.36,43.53,43.33,43.48,491100.0,28.1815,28.292,28.162,28.2595,491100.0
2012-08-21 10:00:00,43.49,43.51,43.39,43.39,253200.0,28.266,28.279,28.201,28.201,253200.0
2012-08-21 10:10:00,43.41,43.41,43.29,43.37,232600.0,28.214,28.214,28.136,28.188,232600.0
2012-08-21 10:20:00,43.37,43.43,43.36,43.41,169900.0,28.188,28.227,28.1815,28.214,169900.0
2012-08-21 10:30:00,43.41,43.45,43.37,43.39,201100.0,28.214,28.24,28.188,28.201,201100.0
2012-08-21 10:40:00,43.39,43.44,43.36,43.4,234000.0,28.201,28.2335,28.1815,28.2075,234000.0
2012-08-21 10:50:00,43.41,43.42,43.25,43.27,258900.0,28.214,28.2205,28.11,28.123,258900.0
2012-08-21 11:00:00,43.27,43.29,43.09,43.11,217700.0,28.123,28.136,28.006,28.019,217700.0
2012-08-21 11:10:00,43.11,43.12,42.96,43.04,334400.0,28.019,28.0255,27.9215,27.9735,334400.0
2012-08-21 11:20:00,43.03,43.05,42.75,42.76,289200.0,27.967,27.98,27.785,27.7915,289200.0
2012-08-21 11:30:00,42.76,42.79,42.62,42.78,269900.0,27.7915,27.811,27.7005,27.8045,269900.0
2012-08-21 11:40:00,42.77,42.78,42.63,42.76,167400.0,27.798,27.8045,27.707,27.7915,167400.0
2012-08-21 11:50:00,42.75,42.94,42.68,42.89,240700.0,27.785,27.9085,27.7395,27.876,240700.0
2012-08-21 12:00:00,42.88,42.9,42.65,42.68,161200.0,27.8695,27.8825,27.72,27.7395,161200.0
2012-08-21 12:10:00,42.67,42.73,42.39,42.43,266900.0,27.733,27.772,27.5511,27.5771,266900.0
2012-08-21 12:20:00,42.45,42.62,42.43,42.54,143600.0,27.5901,27.7005,27.5771,27.6485,143600.0
2012-08-21 12:30:00,42.52,42.59,42.5,42.58,170200.0,27.6355,27.681,27.6226,27.6745,170200.0
2012-08-21 12:40:00,42.58,42.59,42.45,42.47,107900.0,27.6745,27.681,27.5901,27.6031,107900.0
2012-08-21 12:50:00,42.47,42.47,42.35,42.44,190800.0,27.6031,27.6031,27.5251,27.5836,190800.0
2012-08-21 13:00:00,42.45,42.47,42.21,42.23,140400.0,27.5901,27.6031,27.4341,27.4471,140400.0
2012-08-21 13:10:00,42.22,42.32,42.06,42.31,321600.0,27.4406,27.5056,27.3366,27.4991,321600.0
2012-08-21 13:20:00,42.32,42.36,42.17,42.17,153600.0,27.5056,27.5316,27.4081,27.4081,153600.0
2012-08-21 13:30:00,42.18,42.24,42.17,42.2,100400.0,27.4146,27.4536,27.4081,27.4276,100400.0
2012-08-21 13:40:00,42.19,42.2,42.03,42.03,118900.0,27.4211,27.4276,27.3171,27.3171,118900.0
2012-08-21 13:50:00,42.03,42.3,42.01,42.3,205800.0,27.3171,27.4926,27.3041,27.4926,205800.0
2012-08-21 14:00:00,42.3,42.37,42.22,42.27,208900.0,27.4926,27.5381,27.4406,27.4731,208900.0
2012-08-21 14:10:00,42.27,42.34,42.15,42.15,107300.0,27.4731,27.5186,27.3951,27.3951,107300.0
2012-08-21 14:20:00,42.14,42.23,42.1,42.17,166000.0,27.3886,27.4471,27.3626,27.4081,166000.0
2012-08-21 14:30:00,42.18,42.27,42.14,42.23,161100.0,27.4146,27.4731,27.3886,27.4471,161100.0
2012-08-21 14:40:00,42.23,42.27,42.19,42.23,158200.0,27.4471,27.4731,27.4211,27.4471,158200.0
2012-08-21 14:50:00,42.22,42.22,42.11,42.16,126600.0,27.4406,27.4406,27.3691,27.4016,126600.0
2012-08-21 15:00:00,42.17,42.21,42.12,42.12,175100.0,27.4081,27.4341,27.3756,27.3756,175100.0
2012-08-21 15:10:00,42.12,42.13,42.03,42.05,141500.0,27.3756,27.3821,27.3171,27.3301,141500.0
2012-08-21 15:20:00,42.05,42.17,42.0,42.15,208000.0,27.3301,27.4081,27.2976,27.3951,208000.0
2012-08-21 15:30:00,42.14,42.26,42.04,42.23,275400.0,27.3886,27.4666,27.3236,27.4471,275400.0
2012-08-21 15:40:00,42.24,42.34,42.22,42.23,307500.0,27.4536,27.5186,27.4406,27.4471,307500.0
2012-08-21 15:50:00,42.23,42.31,42.22,42.3,544400.0,27.4471,27.4991,27.4406,27.4926,544400.0
2012-08-22 09:30:00,42.46,42.52,42.06,42.46,404300.0,27.5966,27.6355,27.3366,27.5966,404300.0
2012-08-22 09:40:00,42.46,43.08,42.39,42.96,708000.0,27.5966,27.9995,27.5511,27.9215,708000.0
2012-08-22 09:50:00,42.95,43.2,42.9,43.18,541500.0,27.915,28.0775,27.8825,28.0645,541500.0
2012-08-22 10:00:00,43.17,43.59,43.11,43.46,855700.0,28.058,28.331,28.019,28.2465,855700.0
2012-08-22 10:10:00,43.44,43.5,43.3,43.36,244600.0,28.2335,28.2725,28.1425,28.1815,244600.0
2012-08-22 10:20:00,43.35,43.75,43.35,43.61,619700.0,28.175,28.435,28.175,28.344,619700.0
2012-08-22 10:30:00,43.62,43.75,43.57,43.57,288600.0,28.3505,28.435,28.318,28.318,288600.0
2012-08-22 10:40:00,43.58,43.69,43.42,43.42,303100.0,28.3245,28.396,28.2205,28.2205,303100.0
2012-08-22 10:50:00,43.43,43.58,43.38,43.4,237200.0,28.227,28.3245,28.1945,28.2075,237200.0
2012-08-22 11:00:00,43.39,43.44,43.3,43.31,276100.0,28.201,28.2335,28.1425,28.149,276100.0
2012-08-22 11:10:00,43.31,43.32,43.14,43.14,288100.0,28.149,28.1555,28.0385,28.0385,288100.0
2012-08-22 11:20:00,43.14,43.22,43.11,43.13,250900.0,28.0385,28.0905,28.019,28.032,250900.0
2012-08-22 11:30:00,43.12,43.29,43.0,43.25,366200.0,28.0255,28.136,27.9475,28.11,366200.0
2012-08-22 11:40:00,43.24,43.35,43.17,43.28,188300.0,28.1035,28.175,28.058,28.1295,188300.0
2012-08-22 11:50:00,43.28,43.48,43.2,43.44,408900.0,28.1295,28.2595,28.0775,28.2335,408900.0
2012-08-22 12:00:00,43.42,43.48,43.3,43.38,270400.0,28.2205,28.2595,28.1425,28.1945,270400.0
2012-08-22 12:10:00,43.4,43.41,43.24,43.24,104100.0,28.2075,28.214,28.1035,28.1035,104100.0
2012-08-22 12:20:00,43.24,43.29,43.16,43.28,181800.0,28.1035,28.136,28.0515,28.1295,181800.0
2012-08-22 12:30:00,43.28,43.29,43.18,43.24,66000.0,28.1295,28.136,28.0645,28.1035,66000.0
2012-08-22 12:40:00,43.25,43.41,43.22,43.35,177200.0,28.11,28.214,28.0905,28.175,177200.0
2012-08-22 12:50:00,43.33,43.35,43.2,43.22,89300.0,28.162,28.175,28.0775,28.0905,89300.0
2012-08-22 13:00:00,43.23,43.29,43.2,43.23,74400.0,28.097,28.136,28.0775,28.097,74400.0
2012-08-22 13:10:00,43.23,43.24,43.13,43.22,101100.0,28.097,28.1035,28.032,28.0905,101100.0
2012-08-22 13:20:00,43.2,43.3,43.2,43.29,81200.0,28.0775,28.1425,28.0775,28.136,81200.0
2012-08-22 13:30:00,43.29,43.41,43.26,43.38,126900.0,28.136,28.214,28.1165,28.1945,126900.0
2012-08-22 13:40:00,43.37,43.45,43.34,43.45,101900.0,28.188,28.24,28.1685,28.24,101900.0
2012-08-22 13:50:00,43.43,43.46,43.31,43.41,107600.0,28.227,28.2465,28.149,28.214,107600.0
2012-08-22 14:00:00,43.41,43.7,43.41,43.63,346900.0,28.214,28.4025,28.214,28.357,346900.0
2012-08-22 14:10:00,43.64,43.65,43.37,43.41,209300.0,28.3635,28.37,28.188,28.214,209300.0
2012-08-22 14:20:00,43.41,43.58,43.41,43.56,125800.0,28.214,28.3245,28.214,28.3115,125800.0
2012-08-22 14:30:00,43.56,43.7,43.54,43.67,459400.0,28.3115,28.4025,28.2985,28.383,459400.0
2012-08-22 14:40:00,43.66,43.75,43.65,43.67,329700.0,28.3765,28.435,28.37,28.383,329700.0
2012-08-22 14:50:00,43.68,43.83,43.66,43.79,192400.0,28.3895,28.487,28.3765,28.461,192400.0
2012-08-22 15:00:00,43.81,43.87,43.77,43.79,315800.0,28.474,28.513,28.448,28.461,315800.0
2012-08-22 15:10:00,43.81,43.82,43.61,43.61,306800.0,28.474,28.4805,28.344,28.344,306800.0
2012-08-22 15:20:00,43.61,43.62,43.52,43.54,338600.0,28.344,28.3505,28.2855,28.2985,338600.0
2012-08-22 15:30:00,43.54,43.63,43.42,43.47,400700.0,28.2985,28.357,28.2205,28.253,400700.0
2012-08-22 15:40:00,43.47,43.49,43.39,43.4,408000.0,28.253,28.266,28.201,28.2075,408000.0
2012-08-22 15:50:00,43.4,43.45,43.33,43.37,920500.0,28.2075,28.24,28.162,28.188,920500.0
2012-08-23 09:30:00,43.57,43.68,43.22,43.31,423800.0,28.318,28.3895,28.0905,28.149,423800.0
2012-08-23 09:40:00,43.3,43.38,43.1,43.15,386100.0,28.1425,28.1945,28.0125,28.045,386100.0
2012-08-23 09:50:00,43.16,43.38,43.1,43.22,470800.0,28.0515,28.1945,28.0125,28.0905,470800.0
2012-08-23 10:00:00,43.2,43.5,43.2,43.48,341800.0,28.0775,28.2725,28.0775,28.2595,341800.0
2012-08-23 10:10:00,43.49,43.49,43.32,43.38,264800.0,28.266,28.266,28.1555,28.1945,264800.0
2012-08-23 10:20:00,43.38,43.65,43.37,43.61,221900.0,28.1945,28.37,28.188,28.344,221900.0
2012-08-23 10:30:00,43.6,43.61,43.38,43.4,188600.0,28.3375,28.344,28.1945,28.2075,188600.0
2012-08-23 10:40:00,43.4,43.55,43.35,43.45,204300.0,28.2075,28.305,28.175,28.24,204300.0
2012-08-23 10:50:00,43.45,43.46,43.27,43.4,191300.0,28.24,28.2465,28.123,28.2075,191300.0
2012-08-23 11:00:00,43.4,43.44,43.32,43.43,144400.0,28.2075,28.2335,28.1555,28.227,144400.0
2012-08-23 11:10:00,43.43,43.55,43.38,43.51,159400.0,28.227,28.305,28.1945,28.279,159400.0
2012-08-23 11:20:00,43.49,43.54,43.35,43.53,165200.0,28.266,28.2985,28.175,28.292,165200.0
2012-08-23 11:30:00,43.53,43.53,43.37,43.37,106600.0,28.292,28.292,28.188,28.188,106600.0
2012-08-23 11:40:00,43.38,43.43,43.35,43.41,159500.0,28.1945,28.227,28.175,28.214,159500.0
2012-08-23 11:50:00,43.42,43.44,43.35,43.42,192000.0,28.2205,28.2335,28.175,28.2205,192000.0
2012-08-23 12:00:00,43.43,43.45,43.3,43.31,160500.0,28.227,28.24,28.1425,28.149,160500.0
2012-08-23 12:10:00,43.31,43.34,43.08,43.21,275200.0,28.149,28.1685,27.9995,28.084,275200.0
2012-08-23 12:20:00,43.2,43.25,43.13,43.15,110900.0,28.0775,28.11,28.032,28.045,110900.0
2012-08-23 12:30:00,43.15,43.23,43.15,43.17,83600.0,28.045,28.097,28.045,28.058,83600.0
2012-08-23 12:40:00,43.16,43.23,43.09,43.2,227200.0,28.0515,28.097,28.006,28.0775,227200.0
2012-08-23 12:50:00,43.21,43.21,43.09,43.15,357200.0,28.084,28.084,28.006,28.045,357200.0
2012-08-23 13:00:00,43.15,43.22,43.09,43.2,88800.0,28.045,28.0905,28.006,28.0775,88800.0
2012-08-23 13:10:00,43.2,43.29,43.16,43.2,91400.0,28.0775,28.136,28.0515,28.0775,91400.0
2012-08-23 13:20:00,43.2,43.24,43.06,43.08,430000.0,28.0775,28.1035,27.9865,27.9995,430000.0
2012-08-23 13:30:00,43.08,43.16,43.03,43.1,157300.0,27.9995,28.0515,27.967,28.0125,157300.0
2012-08-23 13:40:00,43.09,43.18,43.09,43.15,117500.0,28.006,28.0645,28.006,28.045,117500.0
2012-08-23 13:50:00,43.15,43.15,43.09,43.12,100400.0,28.045,28.045,28.006,28.0255,100400.0
2012-08-23 14:00:00,43.11,43.24,43.11,43.23,94100.0,28.019,28.1035,28.019,28.097,94100.0
2012-08-23 14:10:00,43.23,43.29,43.22,43.28,162300.0,28.097,28.136,28.0905,28.1295,162300.0
2012-08-23 14:20:00,43.29,43.29,43.19,43.23,127700.0,28.136,28.136,28.071,28.097,127700.0
2012-08-23 14:30:00,43.23,43.24,43.17,43.17,95600.0,28.097,28.1035,28.058,28.058,95600.0
2012-08-23 14:40:00,43.16,43.26,43.16,43.23,88800.0,28.0515,28.1165,28.0515,28.097,88800.0
2012-08-23 14:50:00,43.24,43.24,43.15,43.17,102900.0,28.1035,28.1035,28.045,28.058,102900.0
2012-08-23 15:00:00,43.16,43.27,43.15,43.27,98900.0,28.0515,28.123,28.045,28.123,98900.0
2012-08-23 15:10:00,43.28,43.3,43.15,43.17,139200.0,28.1295,28.1425,28.045,28.058,139200.0
2012-08-23 15:20:00,43.17,43.17,43.1,43.12,164300.0,28.058,28.058,28.0125,28.0255,164300.0
2012-08-23 15:30:00,43.11,43.18,43.05,43.16,199700.0,28.019,28.0645,27.98,28.0515,199700.0
2012-08-23 15:40:00,43.15,43.16,43.05,43.07,193000.0,28.045,28.0515,27.98,27.993,193000.0
2012-08-23 15:50:00,43.07,43.14,43.05,43.12,452200.0,27.993,28.0385,27.98,28.0255,452200.0
2012-08-24 09:30:00,42.76,42.84,42.51,42.6,266100.0,27.7915,27.8435,27.629,27.6875,266100.0
2012-08-24 09:40:00,42.61,42.64,42.27,42.51,501900.0,27.694,27.7135,27.4731,27.629,501900.0
2012-08-24 09:50:00,42.5,42.51,42.38,42.46,276000.0,27.6226,27.629,27.5446,27.5966,276000.0
2012-08-24 10:00:00,42.47,42.57,42.4,42.5,190600.0,27.6031,27.668,27.5576,27.6226,190600.0
2012-08-24 10:10:00,42.5,42.62,42.42,42.5,223300.0,27.6226,27.7005,27.5706,27.6226,223300.0
2012-08-24 10:20:00,42.5,42.55,42.42,42.45,143700.0,27.6226,27.655,27.5706,27.5901,143700.0
2012-08-24 10:30:00,42.45,42.5,42.4,42.48,188500.0,27.5901,27.6226,27.5576,27.6096,188500.0
2012-08-24 10:40:00,42.49,42.55,42.44,42.47,220800.0,27.6161,27.655,27.5836,27.6031,220800.0
2012-08-24 10:50:00,42.46,42.5,42.42,42.5,127800.0,27.5966,27.6226,27.5706,27.6226,127800.0
2012-08-24 11:00:00,42.51,42.63,42.5,42.53,155500.0,27.629,27.707,27.6226,27.642,155500.0
2012-08-24 11:10:00,42.55,42.77,42.47,42.73,273400.0,27.655,27.798,27.6031,27.772,273400.0
2012-08-24 11:20:00,42.73,42.76,42.62,42.64,123100.0,27.772,27.7915,27.7005,27.7135,123100.0
2012-08-24 11:30:00,42.64,42.76,42.63,42.74,119300.0,27.7135,27.7915,27.707,27.7785,119300.0
2012-08-24 11:40:00,42.73,42.75,42.63,42.73,241200.0,27.772,27.785,27.707,27.772,241200.0
2012-08-24 11:50:00,42.74,42.81,42.71,42.79,61100.0,27.7785,27.824,27.759,27.811,61100.0
2012-08-24 12:00:00,42.8,42.89,42.74,42.83,81300.0,27.8175,27.876,27.7785,27.837,81300.0
2012-08-24 12:10:00,42.83,42.84,42.7,42.72,91400.0,27.837,27.8435,27.7525,27.7655,91400.0
2012-08-24 12:20:00,42.73,42.75,42.7,42.7,76200.0,27.772,27.785,27.7525,27.7525,76200.0
2012-08-24 12:30:00,42.7,42.71,42.62,42.62,119000.0,27.7525,27.759,27.7005,27.7005,119000.0
2012-08-24 12:40:00,42.63,42.67,42.53,42.57,186500.0,27.707,27.733,27.642,27.668,186500.0
2012-08-24 12:50:00,42.57,42.58,42.53,42.54,95800.0,27.668,27.6745,27.642,27.6485,95800.0
2012-08-24 13:00:00,42.56,42.59,42.52,42.59,112400.0,27.6615,27.681,27.6355,27.681,112400.0
2012-08-24 13:10:00,42.59,42.59,42.52,42.57,98100.0,27.681,27.681,27.6355,27.668,98100.0
2012-08-24 13:20:00,42.57,42.57,42.53,42.55,65500.0,27.668,27.668,27.642,27.655,65500.0
2012-08-24 13:30:00,42.54,42.59,42.53,42.55,155400.0,27.6485,27.681,27.642,27.655,155400.0
2012-08-24 13:40:00,42.55,42.64,42.53,42.61,102000.0,27.655,27.7135,27.642,27.694,102000.0
2012-08-24 13:50:00,42.61,42.61,42.53,42.57,76100.0,27.694,27.694,27.642,27.668,76100.0
2012-08-24 14:00:00,42.58,42.62,42.55,42.57,71900.0,27.6745,27.7005,27.655,27.668,71900.0
2012-08-24 14:10:00,42.57,42.6,42.54,42.58,71600.0,27.668,27.6875,27.6485,27.6745,71600.0
2012-08-24 14:20:00,42.58,42.63,42.57,42.62,72300.0,27.6745,27.707,27.668,27.7005,72300.0
2012-08-24 14:30:00,42.62,42.63,42.54,42.55,85200.0,27.7005,27.707,27.6485,27.655,85200.0
2012-08-24 14:40:00,42.55,42.6,42.54,42.57,116500.0,27.655,27.6875,27.6485,27.668,116500.0
2012-08-24 14:50:00,42.57,42.58,42.53,42.55,130500.0,27.668,27.6745,27.642,27.655,130500.0
2012-08-24 15:00:00,42.55,42.63,42.54,42.62,120900.0,27.655,27.707,27.6485,27.7005,120900.0
2012-08-24 15:10:00,42.62,42.62,42.58,42.6,209500.0,27.7005,27.7005,27.6745,27.6875,209500.0
2012-08-24 15:20:00,42.6,42.6,42.55,42.57,236600.0,27.6875,27.6875,27.655,27.668,236600.0
2012-08-24 15:30:00,42.58,42.64,42.53,42.56,341500.0,27.6745,27.7135,27.642,27.6615,341500.0
2012-08-24 15:40:00,42.56,42.73,42.54,42.68,180000.0,27.6615,27.772,27.6485,27.7395,180000.0
2012-08-24 15:50:00,42.68,42.7,42.55,42.63,342700.0,27.7395,27.7525,27.655,27.707,342700.0
2012-08-27 09:30:00,42.76,42.83,42.08,42.1,392800.0,27.7915,27.837,27.3496,27.3626,392800.0
2012-08-27 09:40:00,42.11,42.28,42.1,42.14,512200.0,27.3691,27.4796,27.3626,27.3886,512200.0
2012-08-27 09:50:00,42.14,42.15,41.92,41.96,429000.0,27.3886,27.3951,27.2456,27.2716,429000.0
2012-08-27 10:00:00,41.95,42.14,41.9,41.98,336100.0,27.2651,27.3886,27.2326,27.2846,336100.0
2012-08-27 10:10:00,41.98,42.1,41.97,42.05,221500.0,27.2846,27.3626,27.2781,27.3301,221500.0
2012-08-27 10:20:00,42.04,42.13,41.98,42.08,215600.0,27.3236,27.3821,27.2846,27.3496,215600.0
2012-08-27 10:30:00,42.07,42.1,42.03,42.07,84600.0,27.3431,27.3626,27.3171,27.3431,84600.0
2012-08-27 10:40:00,42.08,42.12,42.01,42.01,116100.0,27.3496,27.3756,27.3041,27.3041,116100.0
2012-08-27 10:50:00,42.0,42.09,42.0,42.06,56200.0,27.2976,27.3561,27.2976,27.3366,56200.0
2012-08-27 11:00:00,42.07,42.14,42.06,42.14,81700.0,27.3431,27.3886,27.3366,27.3886,81700.0
2012-08-27 11:10:00,42.13,42.31,42.12,42.27,136600.0,27.3821,27.4991,27.3756,27.4731,136600.0
2012-08-27 11:20:00,42.26,42.28,42.19,42.24,138000.0,27.4666,27.4796,27.4211,27.4536,138000.0
2012-08-27 11:30:00,42.24,42.25,42.14,42.16,104200.0,27.4536,27.4601,27.3886,27.4016,104200.0
2012-08-27 11:40:00,42.16,42.2,42.11,42.13,59000.0,27.4016,27.4276,27.3691,27.3821,59000.0
2012-08-27 11:50:00,42.13,42.14,42.06,42.07,91200.0,27.3821,27.3886,27.3366,27.3431,91200.0
2012-08-27 12:00:00,42.07,42.16,42.06,42.13,113600.0,27.3431,27.4016,27.3366,27.3821,113600.0
2012-08-27 12:10:00,42.12,42.13,42.01,42.01,120800.0,27.3756,27.3821,27.3041,27.3041,120800.0
2012-08-27 12:20:00,42.01,42.07,41.96,42.04,208000.0,27.3041,27.3431,27.2716,27.3236,208000.0
2012-08-27 12:30:00,42.04,42.14,42.03,42.13,87100.0,27.3236,27.3886,27.3171,27.3821,87100.0
2012-08-27 12:40:00,42.13,42.19,42.1,42.19,102900.0,27.3821,27.4211,27.3626,27.4211,102900.0
2012-08-27 12:50:00,42.19,42.2,42.14,42.18,84300.0,27.4211,27.4276,27.3886,27.4146,84300.0
2012-08-27 13:00:00,42.17,42.19,42.14,42.14,63300.0,27.4081,27.4211,27.3886,27.3886,63300.0
2012-08-27 13:10:00,42.15,42.23,42.14,42.19,60200.0,27.3951,27.4471,27.3886,27.4211,60200.0
2012-08-27 13:20:00,42.18,42.27,42.15,42.27,118300.0,27.4146,27.4731,27.3951,27.4731,118300.0
2012-08-27 13:30:00,42.27,42.27,42.1,42.1,103300.0,27.4731,27.4731,27.3626,27.3626,103300.0
2012-08-27 13:40:00,42.11,42.13,42.05,42.1,74800.0,27.3691,27.3821,27.3301,27.3626,74800.0
2012-08-27 13:50:00,42.1,42.11,42.02,42.02,169500.0,27.3626,27.3691,27.3106,27.3106,169500.0
2012-08-27 14:00:00,42.03,42.15,42.02,42.13,77000.0,27.3171,27.3951,27.3106,27.3821,77000.0
2012-08-27 14:10:00,42.13,42.14,42.0,42.03,120900.0,27.3821,27.3886,27.2976,27.3171,120900.0
2012-08-27 14:20:00,42.05,42.05,42.0,42.02,90800.0,27.3301,27.3301,27.2976,27.3106,90800.0
2012-08-27 14:30:00,42.02,42.12,42.01,42.11,108400.0,27.3106,27.3756,27.3041,27.3691,108400.0
2012-08-27 14:40:00,42.11,42.11,42.02,42.02,122300.0,27.3691,27.3691,27.3106,27.3106,122300.0
2012-08-27 14:50:00,42.02,42.1,42.0,42.08,146500.0,27.3106,27.3626,27.2976,27.3496,146500.0
2012-08-27 15:00:00,42.08,42.11,42.04,42.09,124900.0,27.3496,27.3691,27.3236,27.3561,124900.0
2012-08-27 15:10:00,42.09,42.1,42.02,42.05,119200.0,27.3561,27.3626,27.3106,27.3301,119200.0
2012-08-27 15:20:00,42.04,42.1,42.01,42.09,285700.0,27.3236,27.3626,27.3041,27.3561,285700.0
2012-08-27 15:30:00,42.08,42.12,42.03,42.07,308200.0,27.3496,27.3756,27.3171,27.3431,308200.0
2012-08-27 15:40:00,42.07,42.18,42.05,42.08,331500.0,27.3431,27.4146,27.3301,27.3496,331500.0
2012-08-27 15:50:00,42.07,42.08,41.97,42.02,419000.0,27.3431,27.3496,27.2781,27.3106,419000.0
2012-08-28 09:30:00,41.98,42.14,41.72,41.99,536700.0,27.2846,27.3886,27.1156,27.2911,536700.0
2012-08-28 09:40:00,42.0,42.57,42.0,42.54,368600.0,27.2976,27.668,27.2976,27.6485,368600.0
2012-08-28 09:50:00,42.54,42.63,42.32,42.41,362100.0,27.6485,27.707,27.5056,27.5641,362100.0
2012-08-28 10:00:00,42.38,42.41,42.09,42.2,435000.0,27.5446,27.5641,27.3561,27.4276,435000.0
2012-08-28 10:10:00,42.2,42.34,42.19,42.28,455200.0,27.4276,27.5186,27.4211,27.4796,455200.0
2012-08-28 10:20:00,42.29,42.49,42.28,42.42,381600.0,27.4861,27.6161,27.4796,27.5706,381600.0
2012-08-28 10:30:00,42.44,42.54,42.26,42.39,219600.0,27.5836,27.6485,27.4666,27.5511,219600.0
2012-08-28 10:40:00,42.39,42.48,42.35,42.42,117800.0,27.5511,27.6096,27.5251,27.5706,117800.0
2012-08-28 10:50:00,42.42,42.55,42.33,42.34,217900.0,27.5706,27.655,27.5121,27.5186,217900.0
2012-08-28 11:00:00,42.34,42.5,42.3,42.5,98700.0,27.5186,27.6226,27.4926,27.6226,98700.0
2012-08-28 11:10:00,42.49,42.55,42.4,42.54,116700.0,27.6161,27.655,27.5576,27.6485,116700.0
2012-08-28 11:20:00,42.55,42.7,42.53,42.67,182000.0,27.655,27.7525,27.642,27.733,182000.0
2012-08-28 11:30:00,42.66,42.66,42.51,42.52,113100.0,27.7265,27.7265,27.629,27.6355,113100.0
2012-08-28 11:40:00,42.53,42.72,42.53,42.7,139200.0,27.642,27.7655,27.642,27.7525,139200.0
2012-08-28 11:50:00,42.71,42.8,42.7,42.76,168400.0,27.759,27.8175,27.7525,27.7915,168400.0
2012-08-28 12:00:00,42.77,42.8,42.73,42.76,62300.0,27.798,27.8175,27.772,27.7915,62300.0
2012-08-28 12:10:00,42.76,42.79,42.71,42.74,76800.0,27.7915,27.811,27.759,27.7785,76800.0
2012-08-28 12:20:00,42.75,42.8,42.73,42.77,144500.0,27.785,27.8175,27.772,27.798,144500.0
2012-08-28 12:30:00,42.78,42.8,42.73,42.77,128800.0,27.8045,27.8175,27.772,27.798,128800.0
2012-08-28 12:40:00,42.77,42.84,42.76,42.84,89400.0,27.798,27.8435,27.7915,27.8435,89400.0
2012-08-28 12:50:00,42.82,42.88,42.8,42.86,93500.0,27.8305,27.8695,27.8175,27.8565,93500.0
2012-08-28 13:00:00,42.86,42.87,42.64,42.7,120900.0,27.8565,27.863,27.7135,27.7525,120900.0
2012-08-28 13:10:00,42.69,42.72,42.65,42.68,37500.0,27.746,27.7655,27.72,27.7395,37500.0
2012-08-28 13:20:00,42.67,42.71,42.65,42.66,51200.0,27.733,27.759,27.72,27.7265,51200.0
2012-08-28 13:30:00,42.66,42.68,42.6,42.64,83300.0,27.7265,27.7395,27.6875,27.7135,83300.0
2012-08-28 13:40:00,42.65,42.65,42.51,42.56,62600.0,27.72,27.72,27.629,27.6615,62600.0
2012-08-28 13:50:00,42.56,42.65,42.49,42.63,104800.0,27.6615,27.72,27.6161,27.707,104800.0
2012-08-28 14:00:00,42.62,42.72,42.62,42.68,186600.0,27.7005,27.7655,27.7005,27.7395,186600.0
2012-08-28 14:10:00,42.68,42.77,42.64,42.74,94900.0,27.7395,27.798,27.7135,27.7785,94900.0
2012-08-28 14:20:00,42.74,42.79,42.73,42.79,65700.0,27.7785,27.811,27.772,27.811,65700.0
2012-08-28 14:30:00,42.79,42.82,42.74,42.82,99100.0,27.811,27.8305,27.7785,27.8305,99100.0
2012-08-28 14:40:00,42.82,42.88,42.78,42.83,136400.0,27.8305,27.8695,27.8045,27.837,136400.0
2012-08-28 14:50:00,42.83,42.85,42.71,42.72,69100.0,27.837,27.85,27.759,27.7655,69100.0
2012-08-28 15:00:00,42.73,42.82,42.65,42.7,140400.0,27.772,27.8305,27.72,27.7525,140400.0
2012-08-28 15:10:00,42.7,42.71,42.6,42.6,162800.0,27.7525,27.759,27.6875,27.6875,162800.0
2012-08-28 15:20:00,42.6,42.68,42.56,42.68,179800.0,27.6875,27.7395,27.6615,27.7395,179800.0
2012-08-28 15:30:00,42.66,42.75,42.64,42.73,178500.0,27.7265,27.785,27.7135,27.772,178500.0
2012-08-28 15:40:00,42.75,42.77,42.71,42.72,134300.0,27.785,27.798,27.759,27.7655,134300.0
2012-08-28 15:50:00,42.72,42.72,42.64,42.71,406400.0,27.7655,27.7655,27.7135,27.759,406400.0
2012-08-29 09:30:00,42.73,42.99,42.63,42.86,216200.0,27.772,27.941,27.707,27.8565,216200.0
2012-08-29 09:40:00,42.84,42.84,42.53,42.56,281100.0,27.8435,27.8435,27.642,27.6615,281100.0
2012-08-29 09:50:00,42.56,42.59,42.44,42.47,160700.0,27.6615,27.681,27.5836,27.6031,160700.0
2012-08-29 10:00:00,42.47,42.56,42.42,42.43,155400.0,27.6031,27.6615,27.5706,27.5771,155400.0
2012-08-29 10:10:00,42.44,42.56,42.44,42.44,144500.0,27.5836,27.6615,27.5836,27.5836,144500.0
2012-08-29 10:20:00,42.45,42.55,42.4,42.46,145000.0,27.5901,27.655,27.5576,27.5966,145000.0
2012-08-29 10:30:00,42.46,42.47,42.29,42.29,168100.0,27.5966,27.6031,27.4861,27.4861,168100.0
2012-08-29 10:40:00,42.3,42.3,42.2,42.2,141900.0,27.4926,27.4926,27.4276,27.4276,141900.0
2012-08-29 10:50:00,42.2,42.22,42.09,42.13,197900.0,27.4276,27.4406,27.3561,27.3821,197900.0
2012-08-29 11:00:00,42.13,42.17,42.06,42.11,146600.0,27.3821,27.4081,27.3366,27.3691,146600.0
2012-08-29 11:10:00,42.1,42.13,41.95,42.03,295000.0,27.3626,27.3821,27.2651,27.3171,295000.0
2012-08-29 11:20:00,42.03,42.11,41.97,42.07,215800.0,27.3171,27.3691,27.2781,27.3431,215800.0
2012-08-29 11:30:00,42.07,42.19,42.06,42.16,163800.0,27.3431,27.4211,27.3366,27.4016,163800.0
2012-08-29 11:40:00,42.15,42.2,42.08,42.09,112200.0,27.3951,27.4276,27.3496,27.3561,112200.0
2012-08-29 11:50:00,42.08,42.11,42.04,42.07,87200.0,27.3496,27.3691,27.3236,27.3431,87200.0
2012-08-29 12:00:00,42.09,42.17,42.07,42.15,74700.0,27.3561,27.4081,27.3431,27.3951,74700.0
2012-08-29 12:10:00,42.15,42.16,42.11,42.15,71000.0,27.3951,27.4016,27.3691,27.3951,71000.0
2012-08-29 12:20:00,42.14,42.18,42.12,42.15,51500.0,27.3886,27.4146,27.3756,27.3951,51500.0
2012-08-29 12:30:00,42.15,42.2,42.12,42.19,76000.0,27.3951,27.4276,27.3756,27.4211,76000.0
2012-08-29 12:40:00,42.2,42.22,42.16,42.2,108200.0,27.4276,27.4406,27.4016,27.4276,108200.0
2012-08-29 12:50:00,42.19,42.33,42.18,42.27,338300.0,27.4211,27.5121,27.4146,27.4731,338300.0
2012-08-29 13:00:00,42.27,42.38,42.27,42.35,125300.0,27.4731,27.5446,27.4731,27.5251,125300.0
2012-08-29 13:10:00,42.35,42.46,42.34,42.41,109000.0,27.5251,27.5966,27.5186,27.5641,109000.0
2012-08-29 13:20:00,42.4,42.44,42.34,42.38,162600.0,27.5576,27.5836,27.5186,27.5446,162600.0
2012-08-29 13:30:00,42.38,42.44,42.34,42.44,192100.0,27.5446,27.5836,27.5186,27.5836,192100.0
2012-08-29 13:40:00,42.44,42.55,42.42,42.53,100900.0,27.5836,27.655,27.5706,27.642,100900.0
2012-08-29 13:50:00,42.53,42.55,42.45,42.49,88900.0,27.642,27.655,27.5901,27.6161,88900.0
2012-08-29 14:00:00,42.48,42.49,42.36,42.45,151700.0,27.6096,27.6161,27.5316,27.5901,151700.0
2012-08-29 14:10:00,42.45,42.52,42.44,42.49,96300.0,27.5901,27.6355,27.5836,27.6161,96300.0
2012-08-29 14:20:00,42.49,42.53,42.48,42.53,106900.0,27.6161,27.642,27.6096,27.642,106900.0
2012-08-29 14:30:00,42.53,42.56,42.5,42.52,91900.0,27.642,27.6615,27.6226,27.6355,91900.0
2012-08-29 14:40:00,42.52,42.58,42.5,42.55,82500.0,27.6355,27.6745,27.6226,27.655,82500.0
2012-08-29 14:50:00,42.55,42.55,42.47,42.48,273200.0,27.655,27.655,27.6031,27.6096,273200.0
2012-08-29 15:00:00,42.49,42.51,42.43,42.5,99800.0,27.6161,27.629,27.5771,27.6226,99800.0
2012-08-29 15:10:00,42.5,42.5,42.45,42.48,84200.0,27.6226,27.6226,27.5901,27.6096,84200.0
2012-08-29 15:20:00,42.48,42.54,42.48,42.53,86800.0,27.6096,27.6485,27.6096,27.642,86800.0
2012-08-29 15:30:00,42.54,42.6,42.48,42.59,270400.0,27.6485,27.6875,27.6096,27.681,270400.0
2012-08-29 15:40:00,42.59,42.6,42.52,42.54,227300.0,27.681,27.6875,27.6355,27.6485,227300.0
2012-08-29 15:50:00,42.54,42.55,42.48,42.52,313100.0,27.6485,27.655,27.6096,27.6355,313100.0
2012-08-30 09:30:00,42.38,42.41,42.13,42.32,142600.0,27.5446,27.5641,27.3821,27.5056,142600.0
2012-08-30 09:40:00,42.28,42.39,42.26,42.36,74400.0,27.4796,27.5511,27.4666,27.5316,74400.0
2012-08-30 09:50:00,42.37,42.37,42.23,42.27,85100.0,27.5381,27.5381,27.4471,27.4731,85100.0
2012-08-30 10:00:00,42.27,42.27,42.06,42.09,151100.0,27.4731,27.4731,27.3366,27.3561,151100.0
2012-08-30 10:10:00,42.09,42.11,41.94,42.03,172200.0,27.3561,27.3691,27.2586,27.3171,172200.0
2012-08-30 10:20:00,42.03,42.03,41.83,41.87,195600.0,27.3171,27.3171,27.1871,27.2131,195600.0
2012-08-30 10:30:00,41.86,41.87,41.7,41.75,267500.0,27.2066,27.2131,27.1026,27.1351,267500.0
2012-08-30 10:40:00,41.75,41.99,41.74,41.91,188900.0,27.1351,27.2911,27.1286,27.2391,188900.0
2012-08-30 10:50:00,41.91,41.92,41.76,41.84,119500.0,27.2391,27.2456,27.1416,27.1936,119500.0
2012-08-30 11:00:00,41.84,41.87,41.81,41.81,165400.0,27.1936,27.2131,27.1741,27.1741,165400.0
2012-08-30 11:10:00,41.82,41.98,41.78,41.98,106400.0,27.1806,27.2846,27.1546,27.2846,106400.0
2012-08-30 11:20:00,41.97,42.0,41.93,42.0,83100.0,27.2781,27.2976,27.2521,27.2976,83100.0
2012-08-30 11:30:00,42.0,42.03,41.82,41.87,101000.0,27.2976,27.3171,27.1806,27.2131,101000.0
2012-08-30 11:40:00,41.89,41.93,41.8,41.84,61200.0,27.2261,27.2521,27.1676,27.1936,61200.0
2012-08-30 11:50:00,41.83,41.89,41.83,41.88,34800.0,27.1871,27.2261,27.1871,27.2196,34800.0
2012-08-30 12:00:00,41.87,41.9,41.84,41.85,62600.0,27.2131,27.2326,27.1936,27.2001,62600.0
2012-08-30 12:10:00,41.86,41.87,41.83,41.87,44700.0,27.2066,27.2131,27.1871,27.2131,44700.0
2012-08-30 12:20:00,41.86,41.88,41.77,41.79,58400.0,27.2066,27.2196,27.1481,27.1611,58400.0
2012-08-30 12:30:00,41.78,41.79,41.7,41.72,111300.0,27.1546,27.1611,27.1026,27.1156,111300.0
2012-08-30 12:40:00,41.74,41.8,41.71,41.76,72700.0,27.1286,27.1676,27.1091,27.1416,72700.0
2012-08-30 12:50:00,41.78,41.84,41.76,41.81,46700.0,27.1546,27.1936,27.1416,27.1741,46700.0
2012-08-30 13:00:00,41.82,41.82,41.75,41.75,61600.0,27.1806,27.1806,27.1351,27.1351,61600.0
2012-08-30 13:10:00,41.75,41.75,41.69,41.7,163100.0,27.1351,27.1351,27.0961,27.1026,163100.0
2012-08-30 13:20:00,41.71,41.77,41.62,41.74,204900.0,27.1091,27.1481,27.0506,27.1286,204900.0
2012-08-30 13:30:00,41.74,41.78,41.71,41.76,72200.0,27.1286,27.1546,27.1091,27.1416,72200.0
2012-08-30 13:40:00,41.75,41.78,41.7,41.74,54500.0,27.1351,27.1546,27.1026,27.1286,54500.0
2012-08-30 13:50:00,41.74,41.77,41.71,41.77,43600.0,27.1286,27.1481,27.1091,27.1481,43600.0
2012-08-30 14:00:00,41.77,41.87,41.75,41.86,75900.0,27.1481,27.2131,27.1351,27.2066,75900.0
2012-08-30 14:10:00,41.86,41.9,41.79,41.79,99700.0,27.2066,27.2326,27.1611,27.1611,99700.0
2012-08-30 14:20:00,41.8,41.8,41.73,41.76,83000.0,27.1676,27.1676,27.1221,27.1416,83000.0
2012-08-30 14:30:00,41.75,41.78,41.69,41.72,58000.0,27.1351,27.1546,27.0961,27.1156,58000.0
2012-08-30 14:40:00,41.73,41.79,41.72,41.78,46100.0,27.1221,27.1611,27.1156,27.1546,46100.0
2012-08-30 14:50:00,41.79,41.8,41.73,41.76,84800.0,27.1611,27.1676,27.1221,27.1416,84800.0
2012-08-30 15:00:00,41.77,41.86,41.77,41.84,41800.0,27.1481,27.2066,27.1481,27.1936,41800.0
2012-08-30 15:10:00,41.83,41.88,41.82,41.85,54600.0,27.1871,27.2196,27.1806,27.2001,54600.0
2012-08-30 15:20:00,41.84,41.89,41.84,41.89,96800.0,27.1936,27.2261,27.1936,27.2261,96800.0
2012-08-30 15:30:00,41.89,41.9,41.82,41.85,140700.0,27.2261,27.2326,27.1806,27.2001,140700.0
2012-08-30 15:40:00,41.84,41.89,41.75,41.79,151200.0,27.1936,27.2261,27.1351,27.1611,151200.0
2012-08-30 15:50:00,41.79,41.82,41.72,41.77,329700.0,27.1611,27.1806,27.1156,27.1481,329700.0
2012-08-31 09:30:00,42.08,42.28,42.03,42.24,233800.0,27.3496,27.4796,27.3171,27.4536,233800.0
2012-08-31 09:40:00,42.25,42.25,42.1,42.13,165500.0,27.4601,27.4601,27.3626,27.3821,165500.0
2012-08-31 09:50:00,42.12,42.16,42.0,42.11,105900.0,27.3756,27.4016,27.2976,27.3691,105900.0
2012-08-31 10:00:00,42.12,42.13,41.44,41.52,412600.0,27.3756,27.3821,26.9336,26.9856,412600.0
2012-08-31 10:10:00,41.51,42.17,41.5,42.12,202700.0,26.9791,27.4081,26.9726,27.3756,202700.0
2012-08-31 10:20:00,42.11,42.17,42.01,42.03,156500.0,27.3691,27.4081,27.3041,27.3171,156500.0
2012-08-31 10:30:00,42.04,42.15,41.95,42.06,173400.0,27.3236,27.3951,27.2651,27.3366,173400.0
2012-08-31 10:40:00,42.07,42.11,41.99,42.07,121900.0,27.3431,27.3691,27.2911,27.3431,121900.0
2012-08-31 10:50:00,42.07,42.19,42.07,42.17,206900.0,27.3431,27.4211,27.3431,27.4081,206900.0
2012-08-31 11:00:00,42.17,42.4,42.16,42.37,237300.0,27.4081,27.5576,27.4016,27.5381,237300.0
2012-08-31 11:10:00,42.37,42.49,42.34,42.47,142900.0,27.5381,27.6161,27.5186,27.6031,142900.0
2012-08-31 11:20:00,42.49,42.5,42.27,42.27,271100.0,27.6161,27.6226,27.4731,27.4731,271100.0
2012-08-31 11:30:00,42.27,42.39,42.27,42.39,92500.0,27.4731,27.5511,27.4731,27.5511,92500.0
2012-08-31 11:40:00,42.38,42.39,42.33,42.39,95500.0,27.5446,27.5511,27.5121,27.5511,95500.0
2012-08-31 11:50:00,42.39,42.45,42.36,42.37,88500.0,27.5511,27.5901,27.5316,27.5381,88500.0
2012-08-31 12:00:00,42.35,42.38,42.2,42.21,91600.0,27.5251,27.5446,27.4276,27.4341,91600.0
2012-08-31 12:10:00,42.2,42.25,42.13,42.25,97400.0,27.4276,27.4601,27.3821,27.4601,97400.0
2012-08-31 12:20:00,42.25,42.27,42.17,42.24,59100.0,27.4601,27.4731,27.4081,27.4536,59100.0
2012-08-31 12:30:00,42.23,42.28,42.17,42.21,58400.0,27.4471,27.4796,27.4081,27.4341,58400.0
2012-08-31 12:40:00,42.19,42.24,42.16,42.17,52400.0,27.4211,27.4536,27.4016,27.4081,52400.0
2012-08-31 12:50:00,42.17,42.17,42.12,42.16,72000.0,27.4081,27.4081,27.3756,27.4016,72000.0
2012-08-31 13:00:00,42.17,42.17,42.1,42.12,39600.0,27.4081,27.4081,27.3626,27.3756,39600.0
2012-08-31 13:10:00,42.11,42.12,42.03,42.06,75200.0,27.3691,27.3756,27.3171,27.3366,75200.0
2012-08-31 13:20:00,42.05,42.13,42.04,42.07,44000.0,27.3301,27.3821,27.3236,27.3431,44000.0
2012-08-31 13:30:00,42.07,42.17,42.06,42.15,171500.0,27.3431,27.4081,27.3366,27.3951,171500.0
2012-08-31 13:40:00,42.15,42.21,42.13,42.2,62100.0,27.3951,27.4341,27.3821,27.4276,62100.0
2012-08-31 13:50:00,42.2,42.25,42.15,42.22,72800.0,27.4276,27.4601,27.3951,27.4406,72800.0
2012-08-31 14:00:00,42.24,42.27,42.18,42.25,46500.0,27.4536,27.4731,27.4146,27.4601,46500.0
2012-08-31 14:10:00,42.24,42.29,42.18,42.28,79200.0,27.4536,27.4861,27.4146,27.4796,79200.0
2012-08-31 14:20:00,42.27,42.3,42.26,42.29,54100.0,27.4731,27.4926,27.4666,27.4861,54100.0
2012-08-31 14:30:00,42.28,42.32,42.25,42.28,71500.0,27.4796,27.5056,27.4601,27.4796,71500.0
2012-08-31 14:40:00,42.29,42.32,42.27,42.28,57000.0,27.4861,27.5056,27.4731,27.4796,57000.0
2012-08-31 14:50:00,42.29,42.34,42.25,42.33,101500.0,27.4861,27.5186,27.4601,27.5121,101500.0
2012-08-31 15:00:00,42.32,42.33,42.19,42.21,240700.0,27.5056,27.5121,27.4211,27.4341,240700.0
2012-08-31 15:10:00,42.2,42.26,42.2,42.26,75800.0,27.4276,27.4666,27.4276,27.4666,75800.0
2012-08-31 15:20:00,42.26,42.34,42.24,42.3,129400.0,27.4666,27.5186,27.4536,27.4926,129400.0
2012-08-31 15:30:00,42.3,42.34,42.26,42.3,150900.0,27.4926,27.5186,27.4666,27.4926,150900.0
2012-08-31 15:40:00,42.31,42.32,42.26,42.28,233500.0,27.4991,27.5056,27.4666,27.4796,233500.0
2012-08-31 15:50:00,42.28,42.44,42.27,42.39,443600.0,27.4796,27.5836,27.4731,27.5511,443600.0
2012-09-04 09:30:00,42.19,42.46,42.1,42.24,342700.0,27.4211,27.5966,27.3626,27.4536,342700.0
2012-09-04 09:40:00,42.24,42.29,42.01,42.21,206600.0,27.4536,27.4861,27.3041,27.4341,206600.0
2012-09-04 09:50:00,42.23,42.33,42.1,42.21,176100.0,27.4471,27.5121,27.3626,27.4341,176100.0
2012-09-04 10:00:00,42.21,42.21,41.8,41.93,343900.0,27.4341,27.4341,27.1676,27.2521,343900.0
2012-09-04 10:10:00,41.91,41.94,41.71,41.87,227800.0,27.2391,27.2586,27.1091,27.2131,227800.0
2012-09-04 10:20:00,41.87,41.88,41.65,41.7,140300.0,27.2131,27.2196,27.0701,27.1026,140300.0
2012-09-04 10:30:00,41.69,41.74,41.6,41.7,244400.0,27.0961,27.1286,27.0376,27.1026,244400.0
2012-09-04 10:40:00,41.7,41.74,41.61,41.61,139200.0,27.1026,27.1286,27.0441,27.0441,139200.0
2012-09-04 10:50:00,41.61,41.72,41.51,41.6,154200.0,27.0441,27.1156,26.9791,27.0376,154200.0
2012-09-04 11:00:00,41.6,41.61,41.5,41.52,80400.0,27.0376,27.0441,26.9726,26.9856,80400.0
2012-09-04 11:10:00,41.51,41.54,41.45,41.53,186400.0,26.9791,26.9986,26.9401,26.9921,186400.0
2012-09-04 11:20:00,41.54,41.6,41.48,41.6,151200.0,26.9986,27.0376,26.9596,27.0376,151200.0
2012-09-04 11:30:00,41.59,41.73,41.59,41.73,209200.0,27.0311,27.1221,27.0311,27.1221,209200.0
2012-09-04 11:40:00,41.73,41.8,41.7,41.74,130900.0,27.1221,27.1676,27.1026,27.1286,130900.0
2012-09-04 11:50:00,41.74,41.83,41.72,41.77,77900.0,27.1286,27.1871,27.1156,27.1481,77900.0
2012-09-04 12:00:00,41.77,41.78,41.7,41.7,107600.0,27.1481,27.1546,27.1026,27.1026,107600.0
2012-09-04 12:10:00,41.7,41.72,41.61,41.62,69800.0,27.1026,27.1156,27.0441,27.0506,69800.0
2012-09-04 12:20:00,41.62,41.64,41.58,41.62,59600.0,27.0506,27.0636,27.0246,27.0506,59600.0
2012-09-04 12:30:00,41.62,41.68,41.61,41.65,72400.0,27.0506,27.0896,27.0441,27.0701,72400.0
2012-09-04 12:40:00,41.66,41.72,41.66,41.69,66300.0,27.0766,27.1156,27.0766,27.0961,66300.0
2012-09-04 12:50:00,41.69,41.76,41.68,41.74,138000.0,27.0961,27.1416,27.0896,27.1286,138000.0
2012-09-04 13:00:00,41.74,41.76,41.72,41.76,50800.0,27.1286,27.1416,27.1156,27.1416,50800.0
2012-09-04 13:10:00,41.76,41.86,41.74,41.81,94200.0,27.1416,27.2066,27.1286,27.1741,94200.0
2012-09-04 13:20:00,41.81,41.83,41.77,41.82,50000.0,27.1741,27.1871,27.1481,27.1806,50000.0
2012-09-04 13:30:00,41.82,41.85,41.73,41.74,51600.0,27.1806,27.2001,27.1221,27.1286,51600.0
2012-09-04 13:40:00,41.74,41.9,41.72,41.81,164100.0,27.1286,27.2326,27.1156,27.1741,164100.0
2012-09-04 13:50:00,41.81,41.81,41.75,41.77,37000.0,27.1741,27.1741,27.1351,27.1481,37000.0
2012-09-04 14:00:00,41.77,41.82,41.73,41.82,103900.0,27.1481,27.1806,27.1221,27.1806,103900.0
2012-09-04 14:10:00,41.82,41.86,41.78,41.86,98800.0,27.1806,27.2066,27.1546,27.2066,98800.0
2012-09-04 14:20:00,41.87,42.03,41.87,41.99,166300.0,27.2131,27.3171,27.2131,27.2911,166300.0
2012-09-04 14:30:00,41.98,42.24,41.98,42.17,217900.0,27.2846,27.4536,27.2846,27.4081,217900.0
2012-09-04 14:40:00,42.18,42.18,42.05,42.08,155500.0,27.4146,27.4146,27.3301,27.3496,155500.0
2012-09-04 14:50:00,42.08,42.09,41.89,41.89,140000.0,27.3496,27.3561,27.2261,27.2261,140000.0
2012-09-04 15:00:00,41.9,41.91,41.83,41.89,119100.0,27.2326,27.2391,27.1871,27.2261,119100.0
2012-09-04 15:10:00,41.89,41.91,41.77,41.78,172200.0,27.2261,27.2391,27.1481,27.1546,172200.0
2012-09-04 15:20:00,41.78,41.81,41.71,41.79,167300.0,27.1546,27.1741,27.1091,27.1611,167300.0
2012-09-04 15:30:00,41.79,41.8,41.62,41.64,189700.0,27.1611,27.1676,27.0506,27.0636,189700.0
2012-09-04 15:40:00,41.62,41.68,41.58,41.62,308700.0,27.0506,27.0896,27.0246,27.0506,308700.0
2012-09-04 15:50:00,41.62,41.68,41.61,41.66,327900.0,27.0506,27.0896,27.0441,27.0766,327900.0
2012-09-05 09:30:00,41.01,41.05,40.5,40.84,815300.0,26.6541,26.6801,26.3227,26.5436,815300.0
2012-09-05 09:40:00,40.84,41.1,40.65,40.95,513200.0,26.5436,26.7126,26.4202,26.6151,513200.0
2012-09-05 09:50:00,40.95,41.29,40.83,41.27,416200.0,26.6151,26.8361,26.5371,26.8231,416200.0
2012-09-05 10:00:00,41.27,41.46,41.25,41.35,328600.0,26.8231,26.9466,26.8101,26.8751,328600.0
2012-09-05 10:10:00,41.35,41.4,41.23,41.27,414800.0,26.8751,26.9076,26.7971,26.8231,414800.0
2012-09-05 10:20:00,41.28,41.57,41.28,41.57,281600.0,26.8296,27.0181,26.8296,27.0181,281600.0
2012-09-05 10:30:00,41.57,41.69,41.52,41.69,356500.0,27.0181,27.0961,26.9856,27.0961,356500.0
2012-09-05 10:40:00,41.7,41.72,41.58,41.6,198100.0,27.1026,27.1156,27.0246,27.0376,198100.0
2012-09-05 10:50:00,41.6,41.6,41.36,41.37,241000.0,27.0376,27.0376,26.8816,26.8881,241000.0
2012-09-05 11:00:00,41.37,41.57,41.35,41.53,128900.0,26.8881,27.0181,26.8751,26.9921,128900.0
2012-09-05 11:10:00,41.52,41.59,41.47,41.47,120100.0,26.9856,27.0311,26.9531,26.9531,120100.0
2012-09-05 11:20:00,41.47,41.55,41.43,41.49,122400.0,26.9531,27.0051,26.9271,26.9661,122400.0
2012-09-05 11:30:00,41.48,41.62,41.47,41.59,58700.0,26.9596,27.0506,26.9531,27.0311,58700.0
2012-09-05 11:40:00,41.59,41.65,41.55,41.58,76000.0,27.0311,27.0701,27.0051,27.0246,76000.0
2012-09-05 11:50:00,41.6,41.62,41.51,41.55,62600.0,27.0376,27.0506,26.9791,27.0051,62600.0
2012-09-05 12:00:00,41.54,41.56,41.4,41.5,141600.0,26.9986,27.0116,26.9076,26.9726,141600.0
2012-09-05 12:10:00,41.5,41.5,41.38,41.45,110900.0,26.9726,26.9726,26.8946,26.9401,110900.0
2012-09-05 12:20:00,41.45,41.55,41.44,41.5,294100.0,26.9401,27.0051,26.9336,26.9726,294100.0
2012-09-05 12:30:00,41.51,41.54,41.45,41.53,65100.0,26.9791,26.9986,26.9401,26.9921,65100.0
2012-09-05 12:40:00,41.53,41.62,41.5,41.56,86700.0,26.9921,27.0506,26.9726,27.0116,86700.0
2012-09-05 12:50:00,41.55,41.66,41.54,41.64,100500.0,27.0051,27.0766,26.9986,27.0636,100500.0
2012-09-05 13:00:00,41.64,41.73,41.64,41.7,132600.0,27.0636,27.1221,27.0636,27.1026,132600.0
2012-09-05 13:10:00,41.71,41.85,41.71,41.75,148500.0,27.1091,27.2001,27.1091,27.1351,148500.0
2012-09-05 13:20:00,41.75,41.79,41.66,41.75,94000.0,27.1351,27.1611,27.0766,27.1351,94000.0
2012-09-05 13:30:00,41.76,41.76,41.57,41.63,89100.0,27.1416,27.1416,27.0181,27.0571,89100.0
2012-09-05 13:40:00,41.63,41.68,41.45,41.58,267700.0,27.0571,27.0896,26.9401,27.0246,267700.0
2012-09-05 13:50:00,41.57,41.74,41.53,41.71,134500.0,27.0181,27.1286,26.9921,27.1091,134500.0
2012-09-05 14:00:00,41.71,41.82,41.64,41.81,125200.0,27.1091,27.1806,27.0636,27.1741,125200.0
2012-09-05 14:10:00,41.82,41.82,41.71,41.75,87900.0,27.1806,27.1806,27.1091,27.1351,87900.0
2012-09-05 14:20:00,41.75,41.9,41.75,41.83,124300.0,27.1351,27.2326,27.1351,27.1871,124300.0
2012-09-05 14:30:00,41.84,42.0,41.84,41.91,126000.0,27.1936,27.2976,27.1936,27.2391,126000.0
2012-09-05 14:40:00,41.91,41.95,41.8,41.8,148100.0,27.2391,27.2651,27.1676,27.1676,148100.0
2012-09-05 14:50:00,41.8,41.84,41.68,41.75,194100.0,27.1676,27.1936,27.0896,27.1351,194100.0
2012-09-05 15:00:00,41.76,41.76,41.61,41.68,163300.0,27.1416,27.1416,27.0441,27.0896,163300.0
2012-09-05 15:10:00,41.68,41.73,41.64,41.71,144600.0,27.0896,27.1221,27.0636,27.1091,144600.0
2012-09-05 15:20:00,41.7,41.79,41.68,41.78,130500.0,27.1026,27.1611,27.0896,27.1546,130500.0
2012-09-05 15:30:00,41.77,41.81,41.7,41.75,210700.0,27.1481,27.1741,27.1026,27.1351,210700.0
2012-09-05 15:40:00,41.75,41.8,41.73,41.78,190400.0,27.1351,27.1676,27.1221,27.1546,190400.0
2012-09-05 15:50:00,41.79,41.79,41.71,41.72,379700.0,27.1611,27.1611,27.1091,27.1156,379700.0
2012-09-06 09:30:00,42.38,42.66,42.37,42.56,528900.0,27.5446,27.7265,27.5381,27.6615,528900.0
2012-09-06 09:40:00,42.58,42.58,42.16,42.39,411600.0,27.6745,27.6745,27.4016,27.5511,411600.0
2012-09-06 09:50:00,42.39,42.52,42.34,42.51,238000.0,27.5511,27.6355,27.5186,27.629,238000.0
2012-09-06 10:00:00,42.51,42.65,42.43,42.53,465700.0,27.629,27.72,27.5771,27.642,465700.0
2012-09-06 10:10:00,42.53,42.78,42.5,42.71,362100.0,27.642,27.8045,27.6226,27.759,362100.0
2012-09-06 10:20:00,42.7,42.79,42.64,42.77,259100.0,27.7525,27.811,27.7135,27.798,259100.0
2012-09-06 10:30:00,42.78,42.93,42.77,42.9,322300.0,27.8045,27.902,27.798,27.8825,322300.0
2012-09-06 10:40:00,42.9,43.12,42.87,43.1,385900.0,27.8825,28.0255,27.863,28.0125,385900.0
2012-09-06 10:50:00,43.1,43.24,43.01,43.11,298900.0,28.0125,28.1035,27.954,28.019,298900.0
2012-09-06 11:00:00,43.11,43.22,43.07,43.16,206800.0,28.019,28.0905,27.993,28.0515,206800.0
2012-09-06 11:10:00,43.16,43.17,43.09,43.12,124200.0,28.0515,28.058,28.006,28.0255,124200.0
2012-09-06 11:20:00,43.12,43.29,43.1,43.29,304200.0,28.0255,28.136,28.0125,28.136,304200.0
2012-09-06 11:30:00,43.28,43.29,43.23,43.29,161600.0,28.1295,28.136,28.097,28.136,161600.0
2012-09-06 11:40:00,43.28,43.29,43.17,43.17,129900.0,28.1295,28.136,28.058,28.058,129900.0
2012-09-06 11:50:00,43.16,43.22,43.11,43.13,171800.0,28.0515,28.0905,28.019,28.032,171800.0
2012-09-06 12:00:00,43.12,43.19,43.1,43.1,135800.0,28.0255,28.071,28.0125,28.0125,135800.0
2012-09-06 12:10:00,43.11,43.23,43.11,43.18,94400.0,28.019,28.097,28.019,28.0645,94400.0
2012-09-06 12:20:00,43.18,43.2,43.15,43.18,68400.0,28.0645,28.0775,28.045,28.0645,68400.0
2012-09-06 12:30:00,43.19,43.28,43.17,43.27,104200.0,28.071,28.1295,28.058,28.123,104200.0
2012-09-06 12:40:00,43.25,43.25,43.2,43.22,107100.0,28.11,28.11,28.0775,28.0905,107100.0
2012-09-06 12:50:00,43.22,43.23,43.13,43.16,65300.0,28.0905,28.097,28.032,28.0515,65300.0
2012-09-06 13:00:00,43.17,43.24,43.16,43.19,69100.0,28.058,28.1035,28.0515,28.071,69100.0
2012-09-06 13:10:00,43.2,43.21,43.15,43.19,60600.0,28.0775,28.084,28.045,28.071,60600.0
2012-09-06 13:20:00,43.2,43.2,43.14,43.17,46900.0,28.0775,28.0775,28.0385,28.058,46900.0
2012-09-06 13:30:00,43.16,43.2,43.14,43.18,62700.0,28.0515,28.0775,28.0385,28.0645,62700.0
2012-09-06 13:40:00,43.18,43.2,43.15,43.16,39400.0,28.0645,28.0775,28.045,28.0515,39400.0
2012-09-06 13:50:00,43.17,43.28,43.17,43.26,113900.0,28.058,28.1295,28.058,28.1165,113900.0
2012-09-06 14:00:00,43.25,43.26,43.13,43.13,113900.0,28.11,28.1165,28.032,28.032,113900.0
2012-09-06 14:10:00,43.13,43.21,43.1,43.17,102800.0,28.032,28.084,28.0125,28.058,102800.0
2012-09-06 14:20:00,43.17,43.19,43.07,43.16,124400.0,28.058,28.071,27.993,28.0515,124400.0
2012-09-06 14:30:00,43.16,43.17,43.11,43.16,74100.0,28.0515,28.058,28.019,28.0515,74100.0
2012-09-06 14:40:00,43.16,43.25,43.16,43.2,120700.0,28.0515,28.11,28.0515,28.0775,120700.0
2012-09-06 14:50:00,43.21,43.21,43.1,43.12,124800.0,28.084,28.084,28.0125,28.0255,124800.0
2012-09-06 15:00:00,43.13,43.19,43.1,43.14,77500.0,28.032,28.071,28.0125,28.0385,77500.0
2012-09-06 15:10:00,43.14,43.24,43.12,43.21,175100.0,28.0385,28.1035,28.0255,28.084,175100.0
2012-09-06 15:20:00,43.2,43.21,43.1,43.16,178300.0,28.0775,28.084,28.0125,28.0515,178300.0
2012-09-06 15:30:00,43.15,43.27,43.11,43.2,267000.0,28.045,28.123,28.019,28.0775,267000.0
2012-09-06 15:40:00,43.2,43.28,43.2,43.23,236500.0,28.0775,28.1295,28.0775,28.097,236500.0
2012-09-06 15:50:00,43.24,43.3,43.23,43.29,503700.0,28.1035,28.1425,28.097,28.136,503700.0
2012-09-07 09:30:00,43.56,43.8,43.41,43.48,583700.0,28.3115,28.4675,28.214,28.2595,583700.0
2012-09-07 09:40:00,43.49,43.92,43.3,43.86,829800.0,28.266,28.5455,28.1425,28.5065,829800.0
2012-09-07 09:50:00,43.86,43.9,43.64,43.73,343500.0,28.5065,28.5325,28.3635,28.422,343500.0
2012-09-07 10:00:00,43.7,43.73,43.65,43.72,237800.0,28.4025,28.422,28.37,28.4155,237800.0
2012-09-07 10:10:00,43.72,44.14,43.7,44.12,530900.0,28.4155,28.6885,28.4025,28.6755,530900.0
2012-09-07 10:20:00,44.11,44.25,43.99,44.08,490200.0,28.669,28.7599,28.591,28.6495,490200.0
2012-09-07 10:30:00,44.06,44.08,43.92,44.0,349000.0,28.6365,28.6495,28.5455,28.5975,349000.0
2012-09-07 10:40:00,44.01,44.02,43.96,44.0,207300.0,28.604,28.6105,28.5715,28.5975,207300.0
2012-09-07 10:50:00,44.0,44.14,43.96,44.05,224200.0,28.5975,28.6885,28.5715,28.63,224200.0
2012-09-07 11:00:00,44.05,44.09,44.02,44.08,271300.0,28.63,28.656,28.6105,28.6495,271300.0
2012-09-07 11:10:00,44.08,44.15,44.02,44.04,121000.0,28.6495,28.695,28.6105,28.6235,121000.0
2012-09-07 11:20:00,44.05,44.23,44.05,44.23,318700.0,28.63,28.747,28.63,28.747,318700.0
2012-09-07 11:30:00,44.23,44.35,44.21,44.32,244200.0,28.747,28.8249,28.734,28.8054,244200.0
2012-09-07 11:40:00,44.32,44.49,44.27,44.47,234300.0,28.8054,28.9159,28.7729,28.9029,234300.0
2012-09-07 11:50:00,44.49,44.7,44.45,44.53,381100.0,28.9159,29.0524,28.8899,28.9419,381100.0
2012-09-07 12:00:00,44.55,44.61,44.48,44.49,151000.0,28.9549,28.9939,28.9094,28.9159,151000.0
2012-09-07 12:10:00,44.49,44.6,44.49,44.58,101800.0,28.9159,28.9874,28.9159,28.9744,101800.0
2012-09-07 12:20:00,44.57,44.6,44.45,44.48,153200.0,28.9679,28.9874,28.8899,28.9094,153200.0
2012-09-07 12:30:00,44.49,44.59,44.46,44.53,130600.0,28.9159,28.9809,28.8964,28.9419,130600.0
2012-09-07 12:40:00,44.52,44.65,44.5,44.64,114900.0,28.9354,29.0199,28.9224,29.0134,114900.0
2012-09-07 12:50:00,44.64,44.66,44.63,44.65,200500.0,29.0134,29.0264,29.0069,29.0199,200500.0
2012-09-07 13:00:00,44.64,44.65,44.61,44.61,114300.0,29.0134,29.0199,28.9939,28.9939,114300.0
2012-09-07 13:10:00,44.61,44.64,44.59,44.6,92500.0,28.9939,29.0134,28.9809,28.9874,92500.0
2012-09-07 13:20:00,44.61,44.62,44.49,44.56,138800.0,28.9939,29.0004,28.9159,28.9614,138800.0
2012-09-07 13:30:00,44.57,44.65,44.56,44.57,108100.0,28.9679,29.0199,28.9614,28.9679,108100.0
2012-09-07 13:40:00,44.58,44.64,44.55,44.62,79200.0,28.9744,29.0134,28.9549,29.0004,79200.0
2012-09-07 13:50:00,44.62,44.65,44.59,44.61,75000.0,29.0004,29.0199,28.9809,28.9939,75000.0
2012-09-07 14:00:00,44.6,44.65,44.58,44.62,165600.0,28.9874,29.0199,28.9744,29.0004,165600.0
2012-09-07 14:10:00,44.63,44.65,44.59,44.62,78200.0,29.0069,29.0199,28.9809,29.0004,78200.0
2012-09-07 14:20:00,44.62,44.65,44.61,44.64,65700.0,29.0004,29.0199,28.9939,29.0134,65700.0
2012-09-07 14:30:00,44.64,44.64,44.55,44.56,87200.0,29.0134,29.0134,28.9549,28.9614,87200.0
2012-09-07 14:40:00,44.56,44.61,44.56,44.58,52300.0,28.9614,28.9939,28.9614,28.9744,52300.0
2012-09-07 14:50:00,44.58,44.61,44.47,44.48,163800.0,28.9744,28.9939,28.9029,28.9094,163800.0
2012-09-07 15:00:00,44.48,44.49,44.37,44.39,178800.0,28.9094,28.9159,28.8379,28.8509,178800.0
2012-09-07 15:10:00,44.39,44.41,44.29,44.29,193800.0,28.8509,28.8639,28.7859,28.7859,193800.0
2012-09-07 15:20:00,44.3,44.41,44.27,44.35,179100.0,28.7924,28.8639,28.7729,28.8249,179100.0
2012-09-07 15:30:00,44.35,44.36,44.27,44.29,177800.0,28.8249,28.8314,28.7729,28.7859,177800.0
2012-09-07 15:40:00,44.29,44.38,44.28,44.36,214400.0,28.7859,28.8444,28.7794,28.8314,214400.0
2012-09-07 15:50:00,44.37,44.43,44.25,44.3,629800.0,28.8379,28.8769,28.7599,28.7924,629800.0
2012-09-10 09:30:00,44.49,44.7,44.27,44.51,438400.0,28.9159,29.0524,28.7729,28.9289,438400.0
2012-09-10 09:40:00,44.51,44.54,43.88,43.98,465200.0,28.9289,28.9484,28.5195,28.5845,465200.0
2012-09-10 09:50:00,43.96,44.15,43.82,44.04,411100.0,28.5715,28.695,28.4805,28.6235,411100.0
2012-09-10 10:00:00,44.05,44.05,43.85,43.91,252200.0,28.63,28.63,28.5,28.539,252200.0
2012-09-10 10:10:00,43.91,43.96,43.86,43.95,115500.0,28.539,28.5715,28.5065,28.565,115500.0
2012-09-10 10:20:00,43.95,44.11,43.89,43.94,228100.0,28.565,28.669,28.526,28.5585,228100.0
2012-09-10 10:30:00,43.94,44.12,43.88,44.01,184800.0,28.5585,28.6755,28.5195,28.604,184800.0
2012-09-10 10:40:00,44.03,44.07,43.98,44.05,169100.0,28.617,28.643,28.5845,28.63,169100.0
2012-09-10 10:50:00,44.04,44.06,43.94,44.02,144100.0,28.6235,28.6365,28.5585,28.6105,144100.0
2012-09-10 11:00:00,44.02,44.17,44.01,44.17,160900.0,28.6105,28.708,28.604,28.708,160900.0
2012-09-10 11:10:00,44.17,44.27,44.13,44.24,173300.0,28.708,28.7729,28.682,28.7535,173300.0
2012-09-10 11:20:00,44.24,44.24,44.05,44.18,136800.0,28.7535,28.7535,28.63,28.7145,136800.0
2012-09-10 11:30:00,44.19,44.2,44.1,44.18,157400.0,28.721,28.7275,28.6625,28.7145,157400.0
2012-09-10 11:40:00,44.17,44.18,44.07,44.15,235500.0,28.708,28.7145,28.643,28.695,235500.0
2012-09-10 11:50:00,44.15,44.15,44.03,44.03,88600.0,28.695,28.695,28.617,28.617,88600.0
2012-09-10 12:00:00,44.03,44.06,44.01,44.04,58700.0,28.617,28.6365,28.604,28.6235,58700.0
2012-09-10 12:10:00,44.03,44.04,43.97,43.99,267700.0,28.617,28.6235,28.578,28.591,267700.0
2012-09-10 12:20:00,43.99,44.01,43.94,43.94,130100.0,28.591,28.604,28.5585,28.5585,130100.0
2012-09-10 12:30:00,43.94,44.01,43.94,44.0,113500.0,28.5585,28.604,28.5585,28.5975,113500.0
2012-09-10 12:40:00,44.0,44.01,43.95,44.01,175000.0,28.5975,28.604,28.565,28.604,175000.0
2012-09-10 12:50:00,44.01,44.01,43.95,43.97,31000.0,28.604,28.604,28.565,28.578,31000.0
2012-09-10 13:00:00,43.97,44.01,43.96,44.0,164300.0,28.578,28.604,28.5715,28.5975,164300.0
2012-09-10 13:10:00,44.01,44.02,43.96,43.99,119300.0,28.604,28.6105,28.5715,28.591,119300.0
2012-09-10 13:20:00,43.98,44.01,43.93,43.97,70700.0,28.5845,28.604,28.552,28.578,70700.0
2012-09-10 13:30:00,43.97,44.01,43.96,43.97,65600.0,28.578,28.604,28.5715,28.578,65600.0
2012-09-10 13:40:00,43.97,43.98,43.8,43.84,228900.0,28.578,28.5845,28.4675,28.4935,228900.0
2012-09-10 13:50:00,43.85,43.95,43.83,43.89,291800.0,28.5,28.565,28.487,28.526,291800.0
2012-09-10 14:00:00,43.9,43.9,43.76,43.85,204900.0,28.5325,28.5325,28.4415,28.5,204900.0
2012-09-10 14:10:00,43.85,43.97,43.81,43.92,173800.0,28.5,28.578,28.474,28.5455,173800.0
2012-09-10 14:20:00,43.9,43.93,43.89,43.91,71100.0,28.5325,28.552,28.526,28.539,71100.0
2012-09-10 14:30:00,43.91,43.95,43.81,43.81,105000.0,28.539,28.565,28.474,28.474,105000.0
2012-09-10 14:40:00,43.81,43.87,43.75,43.8,100500.0,28.474,28.513,28.435,28.4675,100500.0
2012-09-10 14:50:00,43.8,43.94,43.75,43.79,108400.0,28.4675,28.5585,28.435,28.461,108400.0
2012-09-10 15:00:00,43.8,43.85,43.75,43.76,105100.0,28.4675,28.5,28.435,28.4415,105100.0
2012-09-10 15:10:00,43.77,43.77,43.5,43.52,217100.0,28.448,28.448,28.2725,28.2855,217100.0
2012-09-10 15:20:00,43.51,43.66,43.43,43.62,213000.0,28.279,28.3765,28.227,28.3505,213000.0
2012-09-10 15:30:00,43.62,43.64,43.36,43.43,253200.0,28.3505,28.3635,28.1815,28.227,253200.0
2012-09-10 15:40:00,43.43,43.45,43.36,43.41,303100.0,28.227,28.24,28.1815,28.214,303100.0
2012-09-10 15:50:00,43.41,43.5,43.38,43.42,615700.0,28.214,28.2725,28.1945,28.2205,615700.0
2012-09-11 09:30:00,43.29,44.14,43.25,44.13,502400.0,28.136,28.6885,28.11,28.682,502400.0
2012-09-11 09:40:00,44.14,44.23,43.9,44.04,430900.0,28.6885,28.747,28.5325,28.6235,430900.0
2012-09-11 09:50:00,44.05,44.08,43.85,43.88,461700.0,28.63,28.6495,28.5,28.5195,461700.0
2012-09-11 10:00:00,43.9,43.92,43.77,43.79,252600.0,28.5325,28.5455,28.448,28.461,252600.0
2012-09-11 10:10:00,43.78,43.94,43.78,43.83,165600.0,28.4545,28.5585,28.4545,28.487,165600.0
2012-09-11 10:20:00,43.83,43.88,43.68,43.77,181200.0,28.487,28.5195,28.3895,28.448,181200.0
2012-09-11 10:30:00,43.78,43.87,43.69,43.72,115700.0,28.4545,28.513,28.396,28.4155,115700.0
2012-09-11 10:40:00,43.74,43.82,43.68,43.73,188600.0,28.4285,28.4805,28.3895,28.422,188600.0
2012-09-11 10:50:00,43.74,43.74,43.57,43.59,161000.0,28.4285,28.4285,28.318,28.331,161000.0
2012-09-11 11:00:00,43.58,43.66,43.51,43.56,152200.0,28.3245,28.3765,28.279,28.3115,152200.0
2012-09-11 11:10:00,43.57,43.73,43.55,43.73,170700.0,28.318,28.422,28.305,28.422,170700.0
2012-09-11 11:20:00,43.73,43.8,43.71,43.77,121300.0,28.422,28.4675,28.409,28.448,121300.0
2012-09-11 11:30:00,43.76,43.78,43.6,43.69,167600.0,28.4415,28.4545,28.3375,28.396,167600.0
2012-09-11 11:40:00,43.69,43.7,43.61,43.68,131800.0,28.396,28.4025,28.344,28.3895,131800.0
2012-09-11 11:50:00,43.67,43.7,43.61,43.69,110600.0,28.383,28.4025,28.344,28.396,110600.0
2012-09-11 12:00:00,43.69,43.7,43.64,43.7,187000.0,28.396,28.4025,28.3635,28.4025,187000.0
2012-09-11 12:10:00,43.7,43.71,43.51,43.59,139400.0,28.4025,28.409,28.279,28.331,139400.0
2012-09-11 12:20:00,43.6,43.68,43.58,43.65,36800.0,28.3375,28.3895,28.3245,28.37,36800.0
2012-09-11 12:30:00,43.64,43.64,43.59,43.6,103800.0,28.3635,28.3635,28.331,28.3375,103800.0
2012-09-11 12:40:00,43.6,43.61,43.51,43.53,54300.0,28.3375,28.344,28.279,28.292,54300.0
2012-09-11 12:50:00,43.53,43.6,43.45,43.58,94700.0,28.292,28.3375,28.24,28.3245,94700.0
2012-09-11 13:00:00,43.58,43.65,43.56,43.6,112400.0,28.3245,28.37,28.3115,28.3375,112400.0
2012-09-11 13:10:00,43.6,43.6,43.5,43.54,80600.0,28.3375,28.3375,28.2725,28.2985,80600.0
2012-09-11 13:20:00,43.55,43.56,43.5,43.52,95600.0,28.305,28.3115,28.2725,28.2855,95600.0
2012-09-11 13:30:00,43.52,43.54,43.48,43.51,211900.0,28.2855,28.2985,28.2595,28.279,211900.0
2012-09-11 13:40:00,43.51,43.53,43.48,43.48,98100.0,28.279,28.292,28.2595,28.2595,98100.0
2012-09-11 13:50:00,43.49,43.52,43.48,43.5,144900.0,28.266,28.2855,28.2595,28.2725,144900.0
2012-09-11 14:00:00,43.51,43.61,43.49,43.6,123000.0,28.279,28.344,28.266,28.3375,123000.0
2012-09-11 14:10:00,43.6,43.75,43.59,43.69,152200.0,28.3375,28.435,28.331,28.396,152200.0
2012-09-11 14:20:00,43.7,43.82,43.69,43.77,154300.0,28.4025,28.4805,28.396,28.448,154300.0
2012-09-11 14:30:00,43.77,43.78,43.64,43.7,124500.0,28.448,28.4545,28.3635,28.4025,124500.0
2012-09-11 14:40:00,43.7,43.75,43.67,43.69,129800.0,28.4025,28.435,28.383,28.396,129800.0
2012-09-11 14:50:00,43.69,43.74,43.67,43.69,101400.0,28.396,28.4285,28.383,28.396,101400.0
2012-09-11 15:00:00,43.69,43.75,43.6,43.67,121700.0,28.396,28.435,28.3375,28.383,121700.0
2012-09-11 15:10:00,43.68,43.74,43.65,43.67,145800.0,28.3895,28.4285,28.37,28.383,145800.0
2012-09-11 15:20:00,43.67,43.69,43.56,43.6,222300.0,28.383,28.396,28.3115,28.3375,222300.0
2012-09-11 15:30:00,43.6,43.69,43.55,43.58,195800.0,28.3375,28.396,28.305,28.3245,195800.0
2012-09-11 15:40:00,43.6,43.73,43.56,43.72,212300.0,28.3375,28.422,28.3115,28.4155,212300.0
2012-09-11 15:50:00,43.72,43.77,43.68,43.76,305800.0,28.4155,28.448,28.3895,28.4415,305800.0
2012-09-12 09:30:00,44.55,44.55,44.3,44.4,453800.0,28.9549,28.9549,28.7924,28.8574,453800.0
2012-09-12 09:40:00,44.42,44.42,44.28,44.37,302700.0,28.8704,28.8704,28.7794,28.8379,302700.0
2012-09-12 09:50:00,44.37,44.38,44.2,44.24,221800.0,28.8379,28.8444,28.7275,28.7535,221800.0
2012-09-12 10:00:00,44.23,44.38,44.2,44.38,139800.0,28.747,28.8444,28.7275,28.8444,139800.0
2012-09-12 10:10:00,44.39,44.63,44.36,44.47,557000.0,28.8509,29.0069,28.8314,28.9029,557000.0
2012-09-12 10:20:00,44.46,44.48,44.25,44.27,183200.0,28.8964,28.9094,28.7599,28.7729,183200.0
2012-09-12 10:30:00,44.27,44.37,44.06,44.06,360300.0,28.7729,28.8379,28.6365,28.6365,360300.0
2012-09-12 10:40:00,44.07,44.19,43.9,43.95,232500.0,28.643,28.721,28.5325,28.565,232500.0
2012-09-12 10:50:00,43.94,44.26,43.91,44.24,162000.0,28.5585,28.7664,28.539,28.7535,162000.0
2012-09-12 11:00:00,44.26,44.33,44.18,44.19,125500.0,28.7664,28.8119,28.7145,28.721,125500.0
2012-09-12 11:10:00,44.19,44.25,44.1,44.18,150500.0,28.721,28.7599,28.6625,28.7145,150500.0
2012-09-12 11:20:00,44.19,44.31,44.19,44.25,100400.0,28.721,28.7989,28.721,28.7599,100400.0
2012-09-12 11:30:00,44.25,44.3,44.22,44.27,107800.0,28.7599,28.7924,28.7405,28.7729,107800.0
2012-09-12 11:40:00,44.28,44.32,44.24,44.27,87100.0,28.7794,28.8054,28.7535,28.7729,87100.0
2012-09-12 11:50:00,44.27,44.32,44.26,44.28,95800.0,28.7729,28.8054,28.7664,28.7794,95800.0
2012-09-12 12:00:00,44.29,44.32,44.2,44.25,53000.0,28.7859,28.8054,28.7275,28.7599,53000.0
2012-09-12 12:10:00,44.25,44.29,44.2,44.26,58100.0,28.7599,28.7859,28.7275,28.7664,58100.0
2012-09-12 12:20:00,44.27,44.3,44.21,44.26,42300.0,28.7729,28.7924,28.734,28.7664,42300.0
2012-09-12 12:30:00,44.26,44.3,44.24,44.29,64500.0,28.7664,28.7924,28.7535,28.7859,64500.0
2012-09-12 12:40:00,44.27,44.3,44.24,44.28,101100.0,28.7729,28.7924,28.7535,28.7794,101100.0
2012-09-12 12:50:00,44.28,44.29,44.22,44.27,57100.0,28.7794,28.7859,28.7405,28.7729,57100.0
2012-09-12 13:00:00,44.27,44.35,44.24,44.34,142100.0,28.7729,28.8249,28.7535,28.8184,142100.0
2012-09-12 13:10:00,44.33,44.35,44.2,44.22,110500.0,28.8119,28.8249,28.7275,28.7405,110500.0
2012-09-12 13:20:00,44.23,44.31,44.2,44.25,85700.0,28.747,28.7989,28.7275,28.7599,85700.0
2012-09-12 13:30:00,44.26,44.3,44.24,44.25,67800.0,28.7664,28.7924,28.7535,28.7599,67800.0
2012-09-12 13:40:00,44.26,44.3,44.24,44.26,70800.0,28.7664,28.7924,28.7535,28.7664,70800.0
2012-09-12 13:50:00,44.26,44.28,44.21,44.28,108500.0,28.7664,28.7794,28.734,28.7794,108500.0
2012-09-12 14:00:00,44.29,44.33,44.25,44.33,112700.0,28.7859,28.8119,28.7599,28.8119,112700.0
2012-09-12 14:10:00,44.34,44.34,44.21,44.24,135800.0,28.8184,28.8184,28.734,28.7535,135800.0
2012-09-12 14:20:00,44.23,44.34,44.23,44.31,66800.0,28.747,28.8184,28.747,28.7989,66800.0
2012-09-12 14:30:00,44.31,44.35,44.27,44.3,58000.0,28.7989,28.8249,28.7729,28.7924,58000.0
2012-09-12 14:40:00,44.29,44.32,44.22,44.24,55800.0,28.7859,28.8054,28.7405,28.7535,55800.0
2012-09-12 14:50:00,44.25,44.31,44.25,44.27,81500.0,28.7599,28.7989,28.7599,28.7729,81500.0
2012-09-12 15:00:00,44.27,44.29,44.11,44.13,140400.0,28.7729,28.7859,28.669,28.682,140400.0
2012-09-12 15:10:00,44.13,44.17,44.05,44.14,150200.0,28.682,28.708,28.63,28.6885,150200.0
2012-09-12 15:20:00,44.15,44.22,44.08,44.21,105800.0,28.695,28.7405,28.6495,28.734,105800.0
2012-09-12 15:30:00,44.21,44.22,44.13,44.2,148700.0,28.734,28.7405,28.682,28.7275,148700.0
2012-09-12 15:40:00,44.21,44.22,44.04,44.1,286000.0,28.734,28.7405,28.6235,28.6625,286000.0
2012-09-12 15:50:00,44.1,44.24,44.08,44.22,585500.0,28.6625,28.7535,28.6495,28.7405,585500.0
2012-09-13 09:30:00,44.29,44.6,44.03,44.53,413400.0,28.7859,28.9874,28.617,28.9419,413400.0
2012-09-13 09:40:00,44.52,44.62,44.41,44.53,452800.0,28.9354,29.0004,28.8639,28.9419,452800.0
2012-09-13 09:50:00,44.54,44.75,44.52,44.58,382100.0,28.9484,29.0849,28.9354,28.9744,382100.0
2012-09-13 10:00:00,44.57,44.65,44.43,44.57,290000.0,28.9679,29.0199,28.8769,28.9679,290000.0
2012-09-13 10:10:00,44.57,44.68,44.57,44.63,175900.0,28.9679,29.0394,28.9679,29.0069,175900.0
2012-09-13 10:20:00,44.61,44.68,44.5,44.51,155100.0,28.9939,29.0394,28.9224,28.9289,155100.0
2012-09-13 10:30:00,44.52,44.61,44.49,44.57,183400.0,28.9354,28.9939,28.9159,28.9679,183400.0
2012-09-13 10:40:00,44.56,44.68,44.52,44.67,141300.0,28.9614,29.0394,28.9354,29.0329,141300.0
2012-09-13 10:50:00,44.66,44.72,44.62,44.67,165400.0,29.0264,29.0654,29.0004,29.0329,165400.0
2012-09-13 11:00:00,44.66,44.69,44.64,44.65,138400.0,29.0264,29.0459,29.0134,29.0199,138400.0
2012-09-13 11:10:00,44.65,44.71,44.64,44.65,119600.0,29.0199,29.0589,29.0134,29.0199,119600.0
2012-09-13 11:20:00,44.65,44.66,44.62,44.64,143900.0,29.0199,29.0264,29.0004,29.0134,143900.0
2012-09-13 11:30:00,44.64,44.72,44.62,44.66,146200.0,29.0134,29.0654,29.0004,29.0264,146200.0
2012-09-13 11:40:00,44.65,44.68,44.64,44.66,76200.0,29.0199,29.0394,29.0134,29.0264,76200.0
2012-09-13 11:50:00,44.67,44.73,44.64,44.69,80300.0,29.0329,29.0719,29.0134,29.0459,80300.0
2012-09-13 12:00:00,44.69,44.84,44.65,44.8,177000.0,29.0459,29.1434,29.0199,29.1174,177000.0
2012-09-13 12:10:00,44.82,44.87,44.68,44.72,143100.0,29.1304,29.1629,29.0394,29.0654,143100.0
2012-09-13 12:20:00,44.73,44.82,44.62,44.69,138300.0,29.0719,29.1304,29.0004,29.0459,138300.0
2012-09-13 12:30:00,44.68,44.98,44.65,44.94,380700.0,29.0394,29.2344,29.0199,29.2084,380700.0
2012-09-13 12:40:00,44.91,45.19,44.87,44.94,438600.0,29.1889,29.3709,29.1629,29.2084,438600.0
2012-09-13 12:50:00,44.97,45.08,44.9,45.0,211800.0,29.2279,29.2994,29.1824,29.2474,211800.0
2012-09-13 13:00:00,44.99,45.15,44.99,45.12,166500.0,29.2409,29.3449,29.2409,29.3254,166500.0
2012-09-13 13:10:00,45.13,45.2,45.03,45.19,156400.0,29.3319,29.3774,29.2669,29.3709,156400.0
2012-09-13 13:20:00,45.18,45.25,45.14,45.21,205300.0,29.3644,29.4099,29.3384,29.3839,205300.0
2012-09-13 13:30:00,45.23,45.33,45.22,45.23,200900.0,29.3969,29.4619,29.3904,29.3969,200900.0
2012-09-13 13:40:00,45.22,45.28,45.17,45.19,146100.0,29.3904,29.4294,29.3579,29.3709,146100.0
2012-09-13 13:50:00,45.2,45.24,45.02,45.02,169700.0,29.3774,29.4034,29.2604,29.2604,169700.0
2012-09-13 14:00:00,45.02,45.24,45.0,45.1,137000.0,29.2604,29.4034,29.2474,29.3124,137000.0
2012-09-13 14:10:00,45.11,45.25,45.09,45.24,108700.0,29.3189,29.4099,29.3059,29.4034,108700.0
2012-09-13 14:20:00,45.24,45.42,45.23,45.37,184400.0,29.4034,29.5204,29.3969,29.4879,184400.0
2012-09-13 14:30:00,45.36,45.42,45.27,45.31,197800.0,29.4814,29.5204,29.4229,29.4489,197800.0
2012-09-13 14:40:00,45.33,45.44,45.27,45.41,129700.0,29.4619,29.5334,29.4229,29.5139,129700.0
2012-09-13 14:50:00,45.41,45.46,45.28,45.32,148200.0,29.5139,29.5464,29.4294,29.4554,148200.0
2012-09-13 15:00:00,45.32,45.44,45.28,45.42,129800.0,29.4554,29.5334,29.4294,29.5204,129800.0
2012-09-13 15:10:00,45.43,45.45,45.29,45.3,124800.0,29.5269,29.5399,29.4359,29.4424,124800.0
2012-09-13 15:20:00,45.29,45.41,45.26,45.35,132300.0,29.4359,29.5139,29.4164,29.4749,132300.0
2012-09-13 15:30:00,45.34,45.44,45.29,45.42,157500.0,29.4684,29.5334,29.4359,29.5204,157500.0
2012-09-13 15:40:00,45.42,45.5,45.36,45.4,260500.0,29.5204,29.5724,29.4814,29.5074,260500.0
2012-09-13 15:50:00,45.4,45.44,45.3,45.39,516900.0,29.5074,29.5334,29.4424,29.5009,516900.0
2012-09-14 09:30:00,46.41,47.05,46.27,46.76,1157500.0,30.1638,30.5798,30.0728,30.3913,1157500.0
2012-09-14 09:40:00,46.76,46.88,46.6,46.81,442400.0,30.3913,30.4693,30.2873,30.4238,442400.0
2012-09-14 09:50:00,46.82,46.85,46.64,46.71,362600.0,30.4303,30.4498,30.3133,30.3588,362600.0
2012-09-14 10:00:00,46.7,46.97,46.69,46.91,354700.0,30.3523,30.5278,30.3458,30.4888,354700.0
2012-09-14 10:10:00,46.91,47.5,46.91,47.5,745600.0,30.4888,30.8723,30.4888,30.8723,745600.0
2012-09-14 10:20:00,47.49,47.59,47.22,47.23,529900.0,30.8658,30.9308,30.6903,30.6968,529900.0
2012-09-14 10:30:00,47.24,47.28,47.09,47.2,447500.0,30.7033,30.7293,30.6058,30.6773,447500.0
2012-09-14 10:40:00,47.19,47.25,47.12,47.24,240600.0,30.6708,30.7098,30.6253,30.7033,240600.0
2012-09-14 10:50:00,47.24,47.25,47.1,47.18,266500.0,30.7033,30.7098,30.6123,30.6643,266500.0
2012-09-14 11:00:00,47.17,47.3,47.16,47.26,225400.0,30.6578,30.7423,30.6513,30.7163,225400.0
2012-09-14 11:10:00,47.27,47.3,47.13,47.14,193800.0,30.7228,30.7423,30.6318,30.6383,193800.0
2012-09-14 11:20:00,47.15,47.2,47.13,47.19,143100.0,30.6448,30.6773,30.6318,30.6708,143100.0
2012-09-14 11:30:00,47.19,47.21,47.03,47.05,293000.0,30.6708,30.6838,30.5668,30.5798,293000.0
2012-09-14 11:40:00,47.05,47.1,46.95,46.96,287900.0,30.5798,30.6123,30.5148,30.5213,287900.0
2012-09-14 11:50:00,46.97,47.07,46.92,46.94,371800.0,30.5278,30.5928,30.4953,30.5083,371800.0
2012-09-14 12:00:00,46.94,47.05,46.86,46.92,252100.0,30.5083,30.5798,30.4563,30.4953,252100.0
2012-09-14 12:10:00,46.92,47.24,46.88,47.2,584200.0,30.4953,30.7033,30.4693,30.6773,584200.0
2012-09-14 12:20:00,47.21,47.28,47.14,47.23,207100.0,30.6838,30.7293,30.6383,30.6968,207100.0
2012-09-14 12:30:00,47.24,47.42,47.24,47.31,226300.0,30.7033,30.8203,30.7033,30.7488,226300.0
2012-09-14 12:40:00,47.3,47.33,47.15,47.18,138000.0,30.7423,30.7618,30.6448,30.6643,138000.0
2012-09-14 12:50:00,47.19,47.35,47.16,47.19,191800.0,30.6708,30.7748,30.6513,30.6708,191800.0
2012-09-14 13:00:00,47.21,47.23,47.15,47.16,117800.0,30.6838,30.6968,30.6448,30.6513,117800.0
2012-09-14 13:10:00,47.17,47.18,47.08,47.09,121000.0,30.6578,30.6643,30.5993,30.6058,121000.0
2012-09-14 13:20:00,47.08,47.09,46.77,46.78,325500.0,30.5993,30.6058,30.3978,30.4043,325500.0
2012-09-14 13:30:00,46.8,46.94,46.77,46.92,191100.0,30.4173,30.5083,30.3978,30.4953,191100.0
2012-09-14 13:40:00,46.9,46.96,46.86,46.91,96400.0,30.4823,30.5213,30.4563,30.4888,96400.0
2012-09-14 13:50:00,46.9,46.95,46.84,46.9,133300.0,30.4823,30.5148,30.4433,30.4823,133300.0
2012-09-14 14:00:00,46.9,46.98,46.87,46.9,118800.0,30.4823,30.5343,30.4628,30.4823,118800.0
2012-09-14 14:10:00,46.9,46.93,46.72,46.74,108100.0,30.4823,30.5018,30.3653,30.3783,108100.0
2012-09-14 14:20:00,46.76,46.82,46.74,46.75,79300.0,30.3913,30.4303,30.3783,30.3848,79300.0
2012-09-14 14:30:00,46.74,46.84,46.71,46.78,98700.0,30.3783,30.4433,30.3588,30.4043,98700.0
2012-09-14 14:40:00,46.77,46.86,46.75,46.8,82100.0,30.3978,30.4563,30.3848,30.4173,82100.0
2012-09-14 14:50:00,46.8,46.89,46.74,46.82,121900.0,30.4173,30.4758,30.3783,30.4303,121900.0
2012-09-14 15:00:00,46.82,46.9,46.72,46.76,122800.0,30.4303,30.4823,30.3653,30.3913,122800.0
2012-09-14 15:10:00,46.76,46.78,46.62,46.68,152300.0,30.3913,30.4043,30.3003,30.3393,152300.0
2012-09-14 15:20:00,46.67,46.75,46.48,46.55,293900.0,30.3328,30.3848,30.2093,30.2548,293900.0
2012-09-14 15:30:00,46.54,46.63,46.46,46.62,202300.0,30.2483,30.3068,30.1963,30.3003,202300.0
2012-09-14 15:40:00,46.63,46.69,46.6,46.65,298900.0,30.3068,30.3458,30.2873,30.3198,298900.0
2012-09-14 15:50:00,46.64,46.75,46.62,46.73,653400.0,30.3133,30.3848,30.3003,30.3718,653400.0
2012-09-17 09:30:00,47.0,47.3,46.71,47.17,572200.0,30.5473,30.7423,30.3588,30.6578,572200.0
2012-09-17 09:40:00,47.16,47.23,46.5,46.5,411700.0,30.6513,30.6968,30.2223,30.2223,411700.0
2012-09-17 09:50:00,46.51,46.55,46.2,46.39,530900.0,30.2288,30.2548,30.0273,30.1508,530900.0
2012-09-17 10:00:00,46.39,46.5,46.25,46.25,231300.0,30.1508,30.2223,30.0598,30.0598,231300.0
2012-09-17 10:10:00,46.25,46.38,46.16,46.28,216200.0,30.0598,30.1443,30.0013,30.0793,216200.0
2012-09-17 10:20:00,46.27,46.48,46.21,46.43,208500.0,30.0728,30.2093,30.0338,30.1768,208500.0
2012-09-17 10:30:00,46.44,46.46,46.3,46.3,173800.0,30.1833,30.1963,30.0923,30.0923,173800.0
2012-09-17 10:40:00,46.31,46.46,46.3,46.42,86800.0,30.0988,30.1963,30.0923,30.1703,86800.0
2012-09-17 10:50:00,46.42,46.53,46.31,46.53,150300.0,30.1703,30.2418,30.0988,30.2418,150300.0
2012-09-17 11:00:00,46.53,46.63,46.46,46.58,194000.0,30.2418,30.3068,30.1963,30.2743,194000.0
2012-09-17 11:10:00,46.58,46.68,46.54,46.67,151100.0,30.2743,30.3393,30.2483,30.3328,151100.0
2012-09-17 11:20:00,46.67,46.68,46.58,46.58,169900.0,30.3328,30.3393,30.2743,30.2743,169900.0
2012-09-17 11:30:00,46.6,46.63,46.48,46.49,148300.0,30.2873,30.3068,30.2093,30.2158,148300.0
2012-09-17 11:40:00,46.5,46.54,46.37,46.38,108100.0,30.2223,30.2483,30.1378,30.1443,108100.0
2012-09-17 11:50:00,46.37,46.46,46.36,46.41,110000.0,30.1378,30.1963,30.1313,30.1638,110000.0
2012-09-17 12:00:00,46.41,46.53,46.4,46.47,225800.0,30.1638,30.2418,30.1573,30.2028,225800.0
2012-09-17 12:10:00,46.47,46.52,46.41,46.49,167100.0,30.2028,30.2353,30.1638,30.2158,167100.0
2012-09-17 12:20:00,46.49,46.61,46.49,46.61,122300.0,30.2158,30.2938,30.2158,30.2938,122300.0
2012-09-17 12:30:00,46.59,46.61,46.55,46.56,119200.0,30.2808,30.2938,30.2548,30.2613,119200.0
2012-09-17 12:40:00,46.56,46.69,46.56,46.68,100000.0,30.2613,30.3458,30.2613,30.3393,100000.0
2012-09-17 12:50:00,46.68,46.71,46.63,46.64,126000.0,30.3393,30.3588,30.3068,30.3133,126000.0
2012-09-17 13:00:00,46.64,46.66,46.54,46.54,223600.0,30.3133,30.3263,30.2483,30.2483,223600.0
2012-09-17 13:10:00,46.54,46.62,46.49,46.54,88700.0,30.2483,30.3003,30.2158,30.2483,88700.0
2012-09-17 13:20:00,46.54,46.56,46.47,46.53,134500.0,30.2483,30.2613,30.2028,30.2418,134500.0
2012-09-17 13:30:00,46.52,46.6,46.51,46.6,75100.0,30.2353,30.2873,30.2288,30.2873,75100.0
2012-09-17 13:40:00,46.6,46.62,46.49,46.49,101700.0,30.2873,30.3003,30.2158,30.2158,101700.0
2012-09-17 13:50:00,46.5,46.65,46.49,46.65,178400.0,30.2223,30.3198,30.2158,30.3198,178400.0
2012-09-17 14:00:00,46.64,46.66,46.53,46.58,191900.0,30.3133,30.3263,30.2418,30.2743,191900.0
2012-09-17 14:10:00,46.58,46.6,46.51,46.57,233500.0,30.2743,30.2873,30.2288,30.2678,233500.0
2012-09-17 14:20:00,46.57,46.62,46.51,46.52,155600.0,30.2678,30.3003,30.2288,30.2353,155600.0
2012-09-17 14:30:00,46.52,46.65,46.5,46.61,129900.0,30.2353,30.3198,30.2223,30.2938,129900.0
2012-09-17 14:40:00,46.61,46.61,46.53,46.57,83900.0,30.2938,30.2938,30.2418,30.2678,83900.0
2012-09-17 14:50:00,46.57,46.58,46.45,46.45,96400.0,30.2678,30.2743,30.1898,30.1898,96400.0
2012-09-17 15:00:00,46.46,46.48,46.37,46.42,144900.0,30.1963,30.2093,30.1378,30.1703,144900.0
2012-09-17 15:10:00,46.43,46.47,46.4,46.44,108700.0,30.1768,30.2028,30.1573,30.1833,108700.0
2012-09-17 15:20:00,46.44,46.49,46.41,46.45,117000.0,30.1833,30.2158,30.1638,30.1898,117000.0
2012-09-17 15:30:00,46.45,46.49,46.4,46.48,157800.0,30.1898,30.2158,30.1573,30.2093,157800.0
2012-09-17 15:40:00,46.47,46.65,46.45,46.6,212200.0,30.2028,30.3198,30.1898,30.2873,212200.0
2012-09-17 15:50:00,46.6,46.64,46.57,46.58,372600.0,30.2873,30.3133,30.2678,30.2743,372600.0
2012-09-18 09:30:00,46.1,46.15,45.83,46.1,409900.0,30.1258,30.1585,29.9493,30.1258,409900.0
2012-09-18 09:40:00,46.1,46.1,45.95,46.07,322900.0,30.1258,30.1258,30.0278,30.1062,322900.0
2012-09-18 09:50:00,46.08,46.18,46.05,46.12,373300.0,30.1127,30.1781,30.0931,30.1389,373300.0
2012-09-18 10:00:00,46.12,46.19,46.09,46.12,208600.0,30.1389,30.1846,30.1193,30.1389,208600.0
2012-09-18 10:10:00,46.12,46.14,46.04,46.06,194100.0,30.1389,30.1519,30.0866,30.0996,194100.0
2012-09-18 10:20:00,46.06,46.07,45.88,45.91,341700.0,30.0996,30.1062,29.982,30.0016,341700.0
2012-09-18 10:30:00,45.92,45.95,45.82,45.82,280200.0,30.0082,30.0278,29.9428,29.9428,280200.0
2012-09-18 10:40:00,45.83,45.91,45.67,45.71,314000.0,29.9493,30.0016,29.8448,29.8709,314000.0
2012-09-18 10:50:00,45.71,45.73,45.51,45.73,297700.0,29.8709,29.884,29.7402,29.884,297700.0
2012-09-18 11:00:00,45.73,45.85,45.67,45.81,294000.0,29.884,29.9624,29.8448,29.9363,294000.0
2012-09-18 11:10:00,45.8,45.92,45.76,45.91,209900.0,29.9297,30.0082,29.9036,30.0016,209900.0
2012-09-18 11:20:00,45.92,46.0,45.89,45.91,178400.0,30.0082,30.0604,29.9886,30.0016,178400.0
2012-09-18 11:30:00,45.9,45.97,45.85,45.91,129400.0,29.9951,30.0408,29.9624,30.0016,129400.0
2012-09-18 11:40:00,45.91,45.94,45.85,45.9,122700.0,30.0016,30.0212,29.9624,29.9951,122700.0
2012-09-18 11:50:00,45.9,46.02,45.87,45.99,147100.0,29.9951,30.0735,29.9755,30.0539,147100.0
2012-09-18 12:00:00,46.0,46.0,45.9,45.91,126900.0,30.0604,30.0604,29.9951,30.0016,126900.0
2012-09-18 12:10:00,45.91,45.91,45.7,45.7,176000.0,30.0016,30.0016,29.8644,29.8644,176000.0
2012-09-18 12:20:00,45.69,45.8,45.69,45.7,116800.0,29.8579,29.9297,29.8579,29.8644,116800.0
2012-09-18 12:30:00,45.7,45.71,45.61,45.69,160900.0,29.8644,29.8709,29.8056,29.8579,160900.0
2012-09-18 12:40:00,45.69,45.74,45.61,45.67,68900.0,29.8579,29.8905,29.8056,29.8448,68900.0
2012-09-18 12:50:00,45.67,45.72,45.61,45.68,116000.0,29.8448,29.8775,29.8056,29.8513,116000.0
2012-09-18 13:00:00,45.68,45.74,45.65,45.72,70500.0,29.8513,29.8905,29.8317,29.8775,70500.0
2012-09-18 13:10:00,45.72,45.78,45.7,45.73,146900.0,29.8775,29.9167,29.8644,29.884,146900.0
2012-09-18 13:20:00,45.73,45.74,45.67,45.7,113200.0,29.884,29.8905,29.8448,29.8644,113200.0
2012-09-18 13:30:00,45.71,45.72,45.66,45.7,77800.0,29.8709,29.8775,29.8383,29.8644,77800.0
2012-09-18 13:40:00,45.7,45.72,45.66,45.7,55200.0,29.8644,29.8775,29.8383,29.8644,55200.0
2012-09-18 13:50:00,45.7,45.7,45.62,45.66,108900.0,29.8644,29.8644,29.8121,29.8383,108900.0
2012-09-18 14:00:00,45.65,45.67,45.57,45.66,149000.0,29.8317,29.8448,29.7794,29.8383,149000.0
2012-09-18 14:10:00,45.67,45.71,45.62,45.68,64200.0,29.8448,29.8709,29.8121,29.8513,64200.0
2012-09-18 14:20:00,45.68,45.68,45.58,45.63,78000.0,29.8513,29.8513,29.786,29.8186,78000.0
2012-09-18 14:30:00,45.63,45.65,45.53,45.55,146700.0,29.8186,29.8317,29.7533,29.7664,146700.0
2012-09-18 14:40:00,45.55,45.6,45.54,45.58,89700.0,29.7664,29.799,29.7598,29.786,89700.0
2012-09-18 14:50:00,45.59,45.59,45.54,45.56,76500.0,29.7925,29.7925,29.7598,29.7729,76500.0
2012-09-18 15:00:00,45.56,45.73,45.55,45.73,146400.0,29.7729,29.884,29.7664,29.884,146400.0
2012-09-18 15:10:00,45.72,45.74,45.64,45.67,128000.0,29.8775,29.8905,29.8252,29.8448,128000.0
2012-09-18 15:20:00,45.66,45.74,45.63,45.73,145900.0,29.8383,29.8905,29.8186,29.884,145900.0
2012-09-18 15:30:00,45.73,45.88,45.7,45.8,409300.0,29.884,29.982,29.8644,29.9297,409300.0
2012-09-18 15:40:00,45.8,45.89,45.72,45.86,305600.0,29.9297,29.9886,29.8775,29.9689,305600.0
2012-09-18 15:50:00,45.87,45.88,45.83,45.86,380500.0,29.9755,29.982,29.9493,29.9689,380500.0
2012-09-19 09:30:00,46.05,46.38,45.99,46.11,326700.0,30.0931,30.3088,30.0539,30.1323,326700.0
2012-09-19 09:40:00,46.1,46.28,46.05,46.12,332700.0,30.1258,30.2434,30.0931,30.1389,332700.0
2012-09-19 09:50:00,46.12,46.28,46.04,46.22,146900.0,30.1389,30.2434,30.0866,30.2042,146900.0
2012-09-19 10:00:00,46.24,46.45,46.24,46.41,161600.0,30.2173,30.3545,30.2173,30.3284,161600.0
2012-09-19 10:10:00,46.4,46.43,46.29,46.39,193300.0,30.3218,30.3414,30.2499,30.3153,193300.0
2012-09-19 10:20:00,46.39,46.43,46.36,46.42,228800.0,30.3153,30.3414,30.2957,30.3349,228800.0
2012-09-19 10:30:00,46.41,46.42,46.29,46.34,203700.0,30.3284,30.3349,30.2499,30.2826,203700.0
2012-09-19 10:40:00,46.34,46.36,46.2,46.25,170900.0,30.2826,30.2957,30.1911,30.2238,170900.0
2012-09-19 10:50:00,46.27,46.37,46.24,46.33,324500.0,30.2369,30.3022,30.2173,30.2761,324500.0
2012-09-19 11:00:00,46.34,46.41,46.3,46.32,134800.0,30.2826,30.3284,30.2565,30.2696,134800.0
2012-09-19 11:10:00,46.32,46.36,46.28,46.3,69300.0,30.2696,30.2957,30.2434,30.2565,69300.0
2012-09-19 11:20:00,46.32,46.49,46.32,46.43,169100.0,30.2696,30.3806,30.2696,30.3414,169100.0
2012-09-19 11:30:00,46.44,46.49,46.39,46.48,126800.0,30.348,30.3806,30.3153,30.3741,126800.0
2012-09-19 11:40:00,46.48,46.58,46.46,46.58,232600.0,30.3741,30.4395,30.361,30.4395,232600.0
2012-09-19 11:50:00,46.58,46.7,46.54,46.54,182900.0,30.4395,30.5179,30.4133,30.4133,182900.0
2012-09-19 12:00:00,46.54,46.66,46.54,46.63,96900.0,30.4133,30.4917,30.4133,30.4721,96900.0
2012-09-19 12:10:00,46.62,46.65,46.6,46.6,91800.0,30.4656,30.4852,30.4525,30.4525,91800.0
2012-09-19 12:20:00,46.61,46.7,46.6,46.68,85500.0,30.4591,30.5179,30.4525,30.5048,85500.0
2012-09-19 12:30:00,46.68,46.73,46.64,46.71,137600.0,30.5048,30.5375,30.4787,30.5244,137600.0
2012-09-19 12:40:00,46.71,46.72,46.6,46.6,61700.0,30.5244,30.5309,30.4525,30.4525,61700.0
2012-09-19 12:50:00,46.61,46.65,46.6,46.62,66100.0,30.4591,30.4852,30.4525,30.4656,66100.0
2012-09-19 13:00:00,46.61,46.66,46.6,46.62,82900.0,30.4591,30.4917,30.4525,30.4656,82900.0
2012-09-19 13:10:00,46.63,46.71,46.61,46.69,101900.0,30.4721,30.5244,30.4591,30.5113,101900.0
2012-09-19 13:20:00,46.69,46.7,46.64,46.64,47200.0,30.5113,30.5179,30.4787,30.4787,47200.0
2012-09-19 13:30:00,46.65,46.69,46.62,46.62,58200.0,30.4852,30.5113,30.4656,30.4656,58200.0
2012-09-19 13:40:00,46.63,46.64,46.6,46.6,113700.0,30.4721,30.4787,30.4525,30.4525,113700.0
2012-09-19 13:50:00,46.6,46.66,46.6,46.65,92600.0,30.4525,30.4917,30.4525,30.4852,92600.0
2012-09-19 14:00:00,46.66,46.7,46.64,46.7,67400.0,30.4917,30.5179,30.4787,30.5179,67400.0
2012-09-19 14:10:00,46.68,46.73,46.67,46.72,100000.0,30.5048,30.5375,30.4983,30.5309,100000.0
2012-09-19 14:20:00,46.72,46.89,46.72,46.77,414200.0,30.5309,30.642,30.5309,30.5636,414200.0
2012-09-19 14:30:00,46.79,46.83,46.77,46.8,106000.0,30.5767,30.6028,30.5636,30.5832,106000.0
2012-09-19 14:40:00,46.8,46.85,46.7,46.84,139600.0,30.5832,30.6159,30.5179,30.6094,139600.0
2012-09-19 14:50:00,46.83,47.0,46.82,46.9,216300.0,30.6028,30.7139,30.5963,30.6486,216300.0
2012-09-19 15:00:00,46.9,46.91,46.8,46.88,152100.0,30.6486,30.6551,30.5832,30.6355,152100.0
2012-09-19 15:10:00,46.87,46.9,46.68,46.68,182000.0,30.629,30.6486,30.5048,30.5048,182000.0
2012-09-19 15:20:00,46.68,46.72,46.62,46.66,156800.0,30.5048,30.5309,30.4656,30.4917,156800.0
2012-09-19 15:30:00,46.66,46.7,46.6,46.65,157900.0,30.4917,30.5179,30.4525,30.4852,157900.0
2012-09-19 15:40:00,46.65,46.69,46.6,46.62,219400.0,30.4852,30.5113,30.4525,30.4656,219400.0
2012-09-19 15:50:00,46.62,46.7,46.57,46.69,538700.0,30.4656,30.5179,30.4329,30.5113,538700.0
2012-09-20 09:30:00,45.87,45.98,45.66,45.93,422000.0,29.9755,30.0474,29.8383,30.0147,422000.0
2012-09-20 09:40:00,45.89,46.12,45.86,45.97,348600.0,29.9886,30.1389,29.9689,30.0408,348600.0
2012-09-20 09:50:00,45.97,46.0,45.9,45.91,232900.0,30.0408,30.0604,29.9951,30.0016,232900.0
2012-09-20 10:00:00,45.91,45.96,45.83,45.84,168700.0,30.0016,30.0343,29.9493,29.9559,168700.0
2012-09-20 10:10:00,45.84,45.88,45.79,45.8,221100.0,29.9559,29.982,29.9232,29.9297,221100.0
2012-09-20 10:20:00,45.79,45.85,45.65,45.85,230000.0,29.9232,29.9624,29.8317,29.9624,230000.0
2012-09-20 10:30:00,45.83,46.08,45.77,46.08,151300.0,29.9493,30.1127,29.9101,30.1127,151300.0
2012-09-20 10:40:00,46.08,46.16,46.0,46.0,133700.0,30.1127,30.165,30.0604,30.0604,133700.0
2012-09-20 10:50:00,46.0,46.09,45.99,46.07,129900.0,30.0604,30.1193,30.0539,30.1062,129900.0
2012-09-20 11:00:00,46.07,46.14,46.0,46.04,83700.0,30.1062,30.1519,30.0604,30.0866,83700.0
2012-09-20 11:10:00,46.03,46.05,45.88,45.89,129700.0,30.08,30.0931,29.982,29.9886,129700.0
2012-09-20 11:20:00,45.88,45.92,45.85,45.87,105600.0,29.982,30.0082,29.9624,29.9755,105600.0
2012-09-20 11:30:00,45.87,45.89,45.81,45.82,75500.0,29.9755,29.9886,29.9363,29.9428,75500.0
2012-09-20 11:40:00,45.83,45.91,45.8,45.85,97600.0,29.9493,30.0016,29.9297,29.9624,97600.0
2012-09-20 11:50:00,45.85,46.0,45.85,46.0,117500.0,29.9624,30.0604,29.9624,30.0604,117500.0
2012-09-20 12:00:00,46.0,46.01,45.88,45.89,105900.0,30.0604,30.067,29.982,29.9886,105900.0
2012-09-20 12:10:00,45.9,45.96,45.9,45.94,74800.0,29.9951,30.0343,29.9951,30.0212,74800.0
2012-09-20 12:20:00,45.93,46.02,45.89,45.9,100700.0,30.0147,30.0735,29.9886,29.9951,100700.0
2012-09-20 12:30:00,45.9,45.92,45.88,45.89,71100.0,29.9951,30.0082,29.982,29.9886,71100.0
2012-09-20 12:40:00,45.88,45.9,45.87,45.88,95700.0,29.982,29.9951,29.9755,29.982,95700.0
2012-09-20 12:50:00,45.88,45.91,45.88,45.9,79600.0,29.982,30.0016,29.982,29.9951,79600.0
2012-09-20 13:00:00,45.91,45.91,45.86,45.88,57800.0,30.0016,30.0016,29.9689,29.982,57800.0
2012-09-20 13:10:00,45.87,45.91,45.86,45.89,82700.0,29.9755,30.0016,29.9689,29.9886,82700.0
2012-09-20 13:20:00,45.89,46.04,45.89,46.01,140100.0,29.9886,30.0866,29.9886,30.067,140100.0
2012-09-20 13:30:00,46.0,46.07,45.98,46.02,155900.0,30.0604,30.1062,30.0474,30.0735,155900.0
2012-09-20 13:40:00,46.01,46.03,45.95,45.96,82500.0,30.067,30.08,30.0278,30.0343,82500.0
2012-09-20 13:50:00,45.95,46.03,45.91,45.96,73900.0,30.0278,30.08,30.0016,30.0343,73900.0
2012-09-20 14:00:00,45.96,45.97,45.89,45.92,116800.0,30.0343,30.0408,29.9886,30.0082,116800.0
2012-09-20 14:10:00,45.93,46.02,45.88,45.88,128900.0,30.0147,30.0735,29.982,29.982,128900.0
2012-09-20 14:20:00,45.89,45.99,45.83,45.93,223400.0,29.9886,30.0539,29.9493,30.0147,223400.0
2012-09-20 14:30:00,45.91,45.97,45.9,45.9,100400.0,30.0016,30.0408,29.9951,29.9951,100400.0
2012-09-20 14:40:00,45.9,45.98,45.9,45.94,104900.0,29.9951,30.0474,29.9951,30.0212,104900.0
2012-09-20 14:50:00,45.92,45.93,45.69,45.71,278200.0,30.0082,30.0147,29.8579,29.8709,278200.0
2012-09-20 15:00:00,45.7,45.94,45.7,45.93,157700.0,29.8644,30.0212,29.8644,30.0147,157700.0
2012-09-20 15:10:00,45.93,45.94,45.84,45.91,138700.0,30.0147,30.0212,29.9559,30.0016,138700.0
2012-09-20 15:20:00,45.92,45.94,45.86,45.87,126700.0,30.0082,30.0212,29.9689,29.9755,126700.0
2012-09-20 15:30:00,45.88,45.95,45.87,45.91,154400.0,29.982,30.0278,29.9755,30.0016,154400.0
2012-09-20 15:40:00,45.91,45.96,45.8,45.82,277100.0,30.0016,30.0343,29.9297,29.9428,277100.0
2012-09-20 15:50:00,45.82,45.87,45.81,45.86,418100.0,29.9428,29.9755,29.9363,29.9689,418100.0
2012-09-21 09:30:00,46.35,46.35,45.95,45.96,285200.0,30.2892,30.2892,30.0278,30.0343,285200.0
2012-09-21 09:40:00,45.94,45.98,45.68,45.75,258500.0,30.0212,30.0474,29.8513,29.8971,258500.0
2012-09-21 09:50:00,45.74,45.98,45.7,45.87,217100.0,29.8905,30.0474,29.8644,29.9755,217100.0
2012-09-21 10:00:00,45.86,45.89,45.73,45.76,190200.0,29.9689,29.9886,29.884,29.9036,190200.0
2012-09-21 10:10:00,45.76,45.89,45.72,45.79,158300.0,29.9036,29.9886,29.8775,29.9232,158300.0
2012-09-21 10:20:00,45.78,45.85,45.77,45.81,102800.0,29.9167,29.9624,29.9101,29.9363,102800.0
2012-09-21 10:30:00,45.8,45.85,45.8,45.82,92400.0,29.9297,29.9624,29.9297,29.9428,92400.0
2012-09-21 10:40:00,45.83,45.83,45.7,45.72,108900.0,29.9493,29.9493,29.8644,29.8775,108900.0
2012-09-21 10:50:00,45.72,45.73,45.31,45.33,238400.0,29.8775,29.884,29.6095,29.6226,238400.0
2012-09-21 11:00:00,45.34,45.45,45.15,45.21,354300.0,29.6291,29.701,29.505,29.5442,354300.0
2012-09-21 11:10:00,45.21,45.3,45.16,45.29,213700.0,29.5442,29.603,29.5115,29.5965,213700.0
2012-09-21 11:20:00,45.3,45.42,45.26,45.36,202400.0,29.603,29.6814,29.5769,29.6422,202400.0
2012-09-21 11:30:00,45.36,45.36,45.2,45.23,155300.0,29.6422,29.6422,29.5376,29.5573,155300.0
2012-09-21 11:40:00,45.23,45.35,45.22,45.29,101800.0,29.5573,29.6357,29.5507,29.5965,101800.0
2012-09-21 11:50:00,45.28,45.57,45.23,45.5,242300.0,29.5899,29.7794,29.5573,29.7337,242300.0
2012-09-21 12:00:00,45.51,45.64,45.5,45.56,205900.0,29.7402,29.8252,29.7337,29.7729,205900.0
2012-09-21 12:10:00,45.56,45.57,45.49,45.51,75000.0,29.7729,29.7794,29.7272,29.7402,75000.0
2012-09-21 12:20:00,45.5,45.54,45.45,45.51,91500.0,29.7337,29.7598,29.701,29.7402,91500.0
2012-09-21 12:30:00,45.52,45.53,45.42,45.47,113100.0,29.7468,29.7533,29.6814,29.7141,113100.0
2012-09-21 12:40:00,45.48,45.55,45.46,45.49,78100.0,29.7206,29.7664,29.7076,29.7272,78100.0
2012-09-21 12:50:00,45.49,45.52,45.46,45.51,90600.0,29.7272,29.7468,29.7076,29.7402,90600.0
2012-09-21 13:00:00,45.51,45.52,45.47,45.48,107900.0,29.7402,29.7468,29.7141,29.7206,107900.0
2012-09-21 13:10:00,45.48,45.5,45.43,45.49,76600.0,29.7206,29.7337,29.6879,29.7272,76600.0
2012-09-21 13:20:00,45.49,45.5,45.43,45.44,61300.0,29.7272,29.7337,29.6879,29.6945,61300.0
2012-09-21 13:30:00,45.43,45.48,45.42,45.44,93600.0,29.6879,29.7206,29.6814,29.6945,93600.0
2012-09-21 13:40:00,45.43,45.48,45.39,45.42,87000.0,29.6879,29.7206,29.6618,29.6814,87000.0
2012-09-21 13:50:00,45.42,45.46,45.42,45.43,46500.0,29.6814,29.7076,29.6814,29.6879,46500.0
2012-09-21 14:00:00,45.43,45.45,45.41,45.41,103300.0,29.6879,29.701,29.6749,29.6749,103300.0
2012-09-21 14:10:00,45.41,45.45,45.31,45.33,86200.0,29.6749,29.701,29.6095,29.6226,86200.0
2012-09-21 14:20:00,45.33,45.34,45.24,45.29,137100.0,29.6226,29.6291,29.5638,29.5965,137100.0
2012-09-21 14:30:00,45.29,45.3,45.25,45.29,92300.0,29.5965,29.603,29.5703,29.5965,92300.0
2012-09-21 14:40:00,45.28,45.3,45.24,45.28,74200.0,29.5899,29.603,29.5638,29.5899,74200.0
2012-09-21 14:50:00,45.27,45.37,45.23,45.28,150900.0,29.5834,29.6487,29.5573,29.5899,150900.0
2012-09-21 15:00:00,45.27,45.41,45.22,45.38,184000.0,29.5834,29.6749,29.5507,29.6553,184000.0
2012-09-21 15:10:00,45.37,45.37,45.31,45.35,139300.0,29.6487,29.6487,29.6095,29.6357,139300.0
2012-09-21 15:20:00,45.34,45.35,45.26,45.28,180700.0,29.6291,29.6357,29.5769,29.5899,180700.0
2012-09-21 15:30:00,45.28,45.3,45.15,45.17,247800.0,29.5899,29.603,29.505,29.518,247800.0
2012-09-21 15:40:00,45.17,45.18,45.04,45.16,396700.0,29.518,29.5246,29.4331,29.5115,396700.0
2012-09-21 15:50:00,45.16,45.18,44.92,44.93,1259100.0,29.5115,29.5246,29.3547,29.3612,1259100.0
2012-09-24 09:30:00,44.58,45.32,44.25,45.32,647300.0,29.1325,29.6161,28.9168,29.6161,647300.0
2012-09-24 09:40:00,45.32,45.79,45.27,45.52,869900.0,29.6161,29.9232,29.5834,29.7468,869900.0
2012-09-24 09:50:00,45.51,45.99,45.48,45.99,596000.0,29.7402,30.0539,29.7206,30.0539,596000.0
2012-09-24 10:00:00,45.98,46.09,45.82,45.84,470700.0,30.0474,30.1193,29.9428,29.9559,470700.0
2012-09-24 10:10:00,45.85,45.87,45.53,45.66,492000.0,29.9624,29.9755,29.7533,29.8383,492000.0
2012-09-24 10:20:00,45.68,45.85,45.65,45.75,190300.0,29.8513,29.9624,29.8317,29.8971,190300.0
2012-09-24 10:30:00,45.76,45.8,45.6,45.72,245800.0,29.9036,29.9297,29.799,29.8775,245800.0
2012-09-24 10:40:00,45.73,45.74,45.54,45.66,166800.0,29.884,29.8905,29.7598,29.8383,166800.0
2012-09-24 10:50:00,45.66,45.7,45.55,45.67,161200.0,29.8383,29.8644,29.7664,29.8448,161200.0
2012-09-24 11:00:00,45.67,45.78,45.64,45.78,172200.0,29.8448,29.9167,29.8252,29.9167,172200.0
2012-09-24 11:10:00,45.78,45.92,45.67,45.92,274400.0,29.9167,30.0082,29.8448,30.0082,274400.0
2012-09-24 11:20:00,45.92,46.0,45.85,45.85,377000.0,30.0082,30.0604,29.9624,29.9624,377000.0
2012-09-24 11:30:00,45.86,46.05,45.86,46.03,289200.0,29.9689,30.0931,29.9689,30.08,289200.0
2012-09-24 11:40:00,46.03,46.04,45.8,45.84,224500.0,30.08,30.0866,29.9297,29.9559,224500.0
2012-09-24 11:50:00,45.83,45.86,45.68,45.77,168300.0,29.9493,29.9689,29.8513,29.9101,168300.0
2012-09-24 12:00:00,45.76,45.8,45.73,45.75,130900.0,29.9036,29.9297,29.884,29.8971,130900.0
2012-09-24 12:10:00,45.76,45.76,45.56,45.6,98600.0,29.9036,29.9036,29.7729,29.799,98600.0
2012-09-24 12:20:00,45.59,45.6,45.51,45.57,118300.0,29.7925,29.799,29.7402,29.7794,118300.0
2012-09-24 12:30:00,45.56,45.56,45.32,45.34,181300.0,29.7729,29.7729,29.6161,29.6291,181300.0
2012-09-24 12:40:00,45.34,45.53,45.31,45.46,160700.0,29.6291,29.7533,29.6095,29.7076,160700.0
2012-09-24 12:50:00,45.46,45.47,45.35,45.42,90000.0,29.7076,29.7141,29.6357,29.6814,90000.0
2012-09-24 13:00:00,45.41,45.5,45.39,45.49,97000.0,29.6749,29.7337,29.6618,29.7272,97000.0
2012-09-24 13:10:00,45.47,45.48,45.38,45.44,105800.0,29.7141,29.7206,29.6553,29.6945,105800.0
2012-09-24 13:20:00,45.44,45.5,45.38,45.38,128600.0,29.6945,29.7337,29.6553,29.6553,128600.0
2012-09-24 13:30:00,45.39,45.4,45.24,45.25,137400.0,29.6618,29.6683,29.5638,29.5703,137400.0
2012-09-24 13:40:00,45.25,45.33,45.24,45.3,119000.0,29.5703,29.6226,29.5638,29.603,119000.0
2012-09-24 13:50:00,45.3,45.35,45.29,45.29,85200.0,29.603,29.6357,29.5965,29.5965,85200.0
2012-09-24 14:00:00,45.29,45.32,45.26,45.31,143700.0,29.5965,29.6161,29.5769,29.6095,143700.0
2012-09-24 14:10:00,45.32,45.42,45.29,45.32,115400.0,29.6161,29.6814,29.5965,29.6161,115400.0
2012-09-24 14:20:00,45.33,45.38,45.29,45.36,133300.0,29.6226,29.6553,29.5965,29.6422,133300.0
2012-09-24 14:30:00,45.36,45.47,45.36,45.45,209400.0,29.6422,29.7141,29.6422,29.701,209400.0
2012-09-24 14:40:00,45.45,45.56,45.32,45.33,156300.0,29.701,29.7729,29.6161,29.6226,156300.0
2012-09-24 14:50:00,45.32,45.52,45.31,45.43,188600.0,29.6161,29.7468,29.6095,29.6879,188600.0
2012-09-24 15:00:00,45.43,45.48,45.37,45.45,208400.0,29.6879,29.7206,29.6487,29.701,208400.0
2012-09-24 15:10:00,45.45,45.47,45.35,45.41,174900.0,29.701,29.7141,29.6357,29.6749,174900.0
2012-09-24 15:20:00,45.41,45.43,45.3,45.39,197300.0,29.6749,29.6879,29.603,29.6618,197300.0
2012-09-24 15:30:00,45.38,45.41,45.29,45.4,151200.0,29.6553,29.6749,29.5965,29.6683,151200.0
2012-09-24 15:40:00,45.4,45.46,45.39,45.46,192700.0,29.6683,29.7076,29.6618,29.7076,192700.0
2012-09-24 15:50:00,45.45,45.45,45.29,45.3,515200.0,29.701,29.701,29.5965,29.603,515200.0
2012-09-25 09:30:00,46.8,47.0,46.35,46.99,930700.0,30.5832,30.7139,30.2892,30.7074,930700.0
2012-09-25 09:40:00,46.99,47.2,46.71,47.03,1172700.0,30.7074,30.8446,30.5244,30.7335,1172700.0
2012-09-25 09:50:00,47.03,47.38,47.01,47.34,907100.0,30.7335,30.9623,30.7205,30.9361,907100.0
2012-09-25 10:00:00,47.33,47.38,47.08,47.11,699500.0,30.9296,30.9623,30.7662,30.7858,699500.0
2012-09-25 10:10:00,47.11,47.21,47.04,47.05,493300.0,30.7858,30.8512,30.7401,30.7466,493300.0
2012-09-25 10:20:00,47.07,47.11,46.94,47.04,519100.0,30.7597,30.7858,30.6747,30.7401,519100.0
2012-09-25 10:30:00,47.04,47.11,46.88,46.91,281400.0,30.7401,30.7858,30.6355,30.6551,281400.0
2012-09-25 10:40:00,46.91,47.11,46.88,47.0,281000.0,30.6551,30.7858,30.6355,30.7139,281000.0
2012-09-25 10:50:00,46.99,47.06,46.97,47.03,226900.0,30.7074,30.7531,30.6943,30.7335,226900.0
2012-09-25 11:00:00,47.03,47.12,47.03,47.05,237000.0,30.7335,30.7923,30.7335,30.7466,237000.0
2012-09-25 11:10:00,47.05,47.13,47.0,47.01,241600.0,30.7466,30.7989,30.7139,30.7205,241600.0
2012-09-25 11:20:00,47.02,47.04,46.85,46.89,187100.0,30.727,30.7401,30.6159,30.642,187100.0
2012-09-25 11:30:00,46.88,46.96,46.79,46.9,341100.0,30.6355,30.6878,30.5767,30.6486,341100.0
2012-09-25 11:40:00,46.91,46.99,46.9,46.93,206800.0,30.6551,30.7074,30.6486,30.6682,206800.0
2012-09-25 11:50:00,46.94,46.98,46.91,46.97,220700.0,30.6747,30.7009,30.6551,30.6943,220700.0
2012-09-25 12:00:00,46.96,47.04,46.93,46.99,210700.0,30.6878,30.7401,30.6682,30.7074,210700.0
2012-09-25 12:10:00,47.01,47.01,46.95,47.0,133600.0,30.7205,30.7205,30.6813,30.7139,133600.0
2012-09-25 12:20:00,47.01,47.1,47.0,47.08,141600.0,30.7205,30.7793,30.7139,30.7662,141600.0
2012-09-25 12:30:00,47.08,47.15,46.93,46.94,195500.0,30.7662,30.8119,30.6682,30.6747,195500.0
2012-09-25 12:40:00,46.94,46.97,46.69,46.78,259100.0,30.6747,30.6943,30.5113,30.5702,259100.0
2012-09-25 12:50:00,46.77,46.97,46.77,46.97,288000.0,30.5636,30.6943,30.5636,30.6943,288000.0
2012-09-25 13:00:00,46.97,46.98,46.87,46.94,142300.0,30.6943,30.7009,30.629,30.6747,142300.0
2012-09-25 13:10:00,46.93,47.1,46.88,46.89,136300.0,30.6682,30.7793,30.6355,30.642,136300.0
2012-09-25 13:20:00,46.9,46.94,46.8,46.84,132800.0,30.6486,30.6747,30.5832,30.6094,132800.0
2012-09-25 13:30:00,46.84,47.05,46.83,46.95,166700.0,30.6094,30.7466,30.6028,30.6813,166700.0
2012-09-25 13:40:00,46.94,46.96,46.77,46.82,107200.0,30.6747,30.6878,30.5636,30.5963,107200.0
2012-09-25 13:50:00,46.81,46.85,46.79,46.84,74100.0,30.5898,30.6159,30.5767,30.6094,74100.0
2012-09-25 14:00:00,46.85,46.85,46.77,46.77,121200.0,30.6159,30.6159,30.5636,30.5636,121200.0
2012-09-25 14:10:00,46.77,46.79,46.62,46.64,225400.0,30.5636,30.5767,30.4656,30.4787,225400.0
2012-09-25 14:20:00,46.64,46.64,46.43,46.49,241300.0,30.4787,30.4787,30.3414,30.3806,241300.0
2012-09-25 14:30:00,46.5,46.56,46.46,46.5,145500.0,30.3872,30.4264,30.361,30.3872,145500.0
2012-09-25 14:40:00,46.51,46.53,46.28,46.32,308000.0,30.3937,30.4068,30.2434,30.2696,308000.0
2012-09-25 14:50:00,46.31,46.36,46.04,46.04,277100.0,30.263,30.2957,30.0866,30.0866,277100.0
2012-09-25 15:00:00,46.05,46.15,45.88,45.88,343000.0,30.0931,30.1585,29.982,29.982,343000.0
2012-09-25 15:10:00,45.87,45.88,45.67,45.73,311000.0,29.9755,29.982,29.8448,29.884,311000.0
2012-09-25 15:20:00,45.74,45.93,45.7,45.93,340200.0,29.8905,30.0147,29.8644,30.0147,340200.0
2012-09-25 15:30:00,45.92,45.99,45.7,45.73,259300.0,30.0082,30.0539,29.8644,29.884,259300.0
2012-09-25 15:40:00,45.72,45.83,45.71,45.75,281600.0,29.8775,29.9493,29.8709,29.8971,281600.0
2012-09-25 15:50:00,45.74,45.74,45.49,45.53,750600.0,29.8905,29.8905,29.7272,29.7533,750600.0
2012-09-26 09:30:00,45.51,45.99,45.4,45.83,593300.0,29.7402,30.0539,29.6683,29.9493,593300.0
2012-09-26 09:40:00,45.83,45.83,45.51,45.51,396000.0,29.9493,29.9493,29.7402,29.7402,396000.0
2012-09-26 09:50:00,45.51,45.66,45.45,45.5,327200.0,29.7402,29.8383,29.701,29.7337,327200.0
2012-09-26 10:00:00,45.5,45.55,45.31,45.55,250900.0,29.7337,29.7664,29.6095,29.7664,250900.0
2012-09-26 10:10:00,45.57,45.72,45.42,45.56,256000.0,29.7794,29.8775,29.6814,29.7729,256000.0
2012-09-26 10:20:00,45.54,45.56,45.32,45.32,117900.0,29.7598,29.7729,29.6161,29.6161,117900.0
2012-09-26 10:30:00,45.33,45.43,45.07,45.11,257600.0,29.6226,29.6879,29.4527,29.4788,257600.0
2012-09-26 10:40:00,45.11,45.27,45.07,45.24,279600.0,29.4788,29.5834,29.4527,29.5638,279600.0
2012-09-26 10:50:00,45.24,45.31,45.19,45.2,198400.0,29.5638,29.6095,29.5311,29.5376,198400.0
2012-09-26 11:00:00,45.21,45.46,45.19,45.42,216500.0,29.5442,29.7076,29.5311,29.6814,216500.0
2012-09-26 11:10:00,45.42,45.77,45.41,45.75,232600.0,29.6814,29.9101,29.6749,29.8971,232600.0
2012-09-26 11:20:00,45.74,45.77,45.68,45.68,163900.0,29.8905,29.9101,29.8513,29.8513,163900.0
2012-09-26 11:30:00,45.68,45.68,45.51,45.63,128200.0,29.8513,29.8513,29.7402,29.8186,128200.0
2012-09-26 11:40:00,45.63,45.79,45.61,45.74,160400.0,29.8186,29.9232,29.8056,29.8905,160400.0
2012-09-26 11:50:00,45.73,45.73,45.67,45.69,113900.0,29.884,29.884,29.8448,29.8579,113900.0
2012-09-26 12:00:00,45.69,45.81,45.67,45.78,296700.0,29.8579,29.9363,29.8448,29.9167,296700.0
2012-09-26 12:10:00,45.78,45.92,45.73,45.91,300000.0,29.9167,30.0082,29.884,30.0016,300000.0
2012-09-26 12:20:00,45.92,45.93,45.87,45.9,154100.0,30.0082,30.0147,29.9755,29.9951,154100.0
2012-09-26 12:30:00,45.91,45.92,45.75,45.82,220600.0,30.0016,30.0082,29.8971,29.9428,220600.0
2012-09-26 12:40:00,45.82,46.04,45.8,46.02,409600.0,29.9428,30.0866,29.9297,30.0735,409600.0
2012-09-26 12:50:00,46.02,46.42,46.0,46.32,314100.0,30.0735,30.3349,30.0604,30.2696,314100.0
2012-09-26 13:00:00,46.32,46.33,46.15,46.25,192200.0,30.2696,30.2761,30.1585,30.2238,192200.0
2012-09-26 13:10:00,46.24,46.3,46.11,46.28,122300.0,30.2173,30.2565,30.1323,30.2434,122300.0
2012-09-26 13:20:00,46.27,46.52,46.26,46.51,183000.0,30.2369,30.4003,30.2303,30.3937,183000.0
2012-09-26 13:30:00,46.51,46.54,46.45,46.49,229800.0,30.3937,30.4133,30.3545,30.3806,229800.0
2012-09-26 13:40:00,46.48,46.48,46.13,46.17,195400.0,30.3741,30.3741,30.1454,30.1715,195400.0
2012-09-26 13:50:00,46.2,46.27,46.15,46.17,132400.0,30.1911,30.2369,30.1585,30.1715,132400.0
2012-09-26 14:00:00,46.16,46.48,46.15,46.42,212700.0,30.165,30.3741,30.1585,30.3349,212700.0
2012-09-26 14:10:00,46.42,46.45,46.3,46.34,123700.0,30.3349,30.3545,30.2565,30.2826,123700.0
2012-09-26 14:20:00,46.33,46.39,46.24,46.25,101200.0,30.2761,30.3153,30.2173,30.2238,101200.0
2012-09-26 14:30:00,46.25,46.32,46.23,46.28,120400.0,30.2238,30.2696,30.2107,30.2434,120400.0
2012-09-26 14:40:00,46.27,46.3,46.21,46.29,86000.0,30.2369,30.2565,30.1977,30.2499,86000.0
2012-09-26 14:50:00,46.29,46.37,46.24,46.37,117000.0,30.2499,30.3022,30.2173,30.3022,117000.0
2012-09-26 15:00:00,46.36,46.37,46.2,46.23,162900.0,30.2957,30.3022,30.1911,30.2107,162900.0
2012-09-26 15:10:00,46.23,46.33,46.17,46.25,159600.0,30.2107,30.2761,30.1715,30.2238,159600.0
2012-09-26 15:20:00,46.25,46.33,46.23,46.23,118100.0,30.2238,30.2761,30.2107,30.2107,118100.0
2012-09-26 15:30:00,46.23,46.28,46.2,46.25,174500.0,30.2107,30.2434,30.1911,30.2238,174500.0
2012-09-26 15:40:00,46.25,46.29,46.2,46.27,213900.0,30.2238,30.2499,30.1911,30.2369,213900.0
2012-09-26 15:50:00,46.27,46.37,46.23,46.37,494600.0,30.2369,30.3022,30.2107,30.3022,494600.0
2012-09-27 09:30:00,46.82,46.88,46.55,46.7,456400.0,30.5963,30.6355,30.4199,30.5179,456400.0
2012-09-27 09:40:00,46.7,46.7,46.42,46.53,630800.0,30.5179,30.5179,30.3349,30.4068,630800.0
2012-09-27 09:50:00,46.53,46.78,46.4,46.68,675200.0,30.4068,30.5702,30.3218,30.5048,675200.0
2012-09-27 10:00:00,46.68,46.69,46.41,46.49,269600.0,30.5048,30.5113,30.3284,30.3806,269600.0
2012-09-27 10:10:00,46.48,46.79,46.46,46.7,139400.0,30.3741,30.5767,30.361,30.5179,139400.0
2012-09-27 10:20:00,46.69,46.83,46.66,46.79,261500.0,30.5113,30.6028,30.4917,30.5767,261500.0
2012-09-27 10:30:00,46.79,46.88,46.73,46.76,155500.0,30.5767,30.6355,30.5375,30.5571,155500.0
2012-09-27 10:40:00,46.76,46.86,46.71,46.85,153700.0,30.5571,30.6224,30.5244,30.6159,153700.0
2012-09-27 10:50:00,46.86,46.98,46.82,46.97,211100.0,30.6224,30.7009,30.5963,30.6943,211100.0
2012-09-27 11:00:00,46.96,47.08,46.95,47.01,242700.0,30.6878,30.7662,30.6813,30.7205,242700.0
2012-09-27 11:10:00,47.0,47.03,46.78,46.81,164600.0,30.7139,30.7335,30.5702,30.5898,164600.0
2012-09-27 11:20:00,46.81,46.92,46.7,46.8,150100.0,30.5898,30.6616,30.5179,30.5832,150100.0
2012-09-27 11:30:00,46.8,46.84,46.73,46.76,83900.0,30.5832,30.6094,30.5375,30.5571,83900.0
2012-09-27 11:40:00,46.77,46.81,46.7,46.75,93200.0,30.5636,30.5898,30.5179,30.5506,93200.0
2012-09-27 11:50:00,46.75,46.9,46.74,46.9,178100.0,30.5506,30.6486,30.544,30.6486,178100.0
2012-09-27 12:00:00,46.91,47.1,46.9,46.99,228600.0,30.6551,30.7793,30.6486,30.7074,228600.0
2012-09-27 12:10:00,46.99,47.0,46.93,46.99,87600.0,30.7074,30.7139,30.6682,30.7074,87600.0
2012-09-27 12:20:00,46.98,47.08,46.9,47.04,173700.0,30.7009,30.7662,30.6486,30.7401,173700.0
2012-09-27 12:30:00,47.04,47.05,46.92,46.93,106700.0,30.7401,30.7466,30.6616,30.6682,106700.0
2012-09-27 12:40:00,46.92,47.0,46.85,46.96,142000.0,30.6616,30.7139,30.6159,30.6878,142000.0
2012-09-27 12:50:00,46.95,47.05,46.95,47.02,77600.0,30.6813,30.7466,30.6813,30.727,77600.0
2012-09-27 13:00:00,47.02,47.17,47.01,47.13,191800.0,30.727,30.825,30.7205,30.7989,191800.0
2012-09-27 13:10:00,47.13,47.15,47.01,47.06,130500.0,30.7989,30.8119,30.7205,30.7531,130500.0
2012-09-27 13:20:00,47.06,47.17,47.04,47.15,120600.0,30.7531,30.825,30.7401,30.8119,120600.0
2012-09-27 13:30:00,47.15,47.15,47.08,47.14,113100.0,30.8119,30.8119,30.7662,30.8054,113100.0
2012-09-27 13:40:00,47.15,47.17,47.06,47.07,117400.0,30.8119,30.825,30.7531,30.7597,117400.0
2012-09-27 13:50:00,47.07,47.09,46.97,47.04,159300.0,30.7597,30.7727,30.6943,30.7401,159300.0
2012-09-27 14:00:00,47.05,47.07,46.95,46.97,171100.0,30.7466,30.7597,30.6813,30.6943,171100.0
2012-09-27 14:10:00,46.97,47.06,46.93,47.04,176100.0,30.6943,30.7531,30.6682,30.7401,176100.0
2012-09-27 14:20:00,47.04,47.06,47.0,47.02,113100.0,30.7401,30.7531,30.7139,30.727,113100.0
2012-09-27 14:30:00,47.02,47.05,46.99,46.99,112500.0,30.727,30.7466,30.7074,30.7074,112500.0
2012-09-27 14:40:00,46.99,47.0,46.92,46.94,92900.0,30.7074,30.7139,30.6616,30.6747,92900.0
2012-09-27 14:50:00,46.95,46.96,46.74,46.76,284400.0,30.6813,30.6878,30.544,30.5571,284400.0
2012-09-27 15:00:00,46.77,46.8,46.73,46.75,151800.0,30.5636,30.5832,30.5375,30.5506,151800.0
2012-09-27 15:10:00,46.74,46.8,46.64,46.71,252000.0,30.544,30.5832,30.4787,30.5244,252000.0
2012-09-27 15:20:00,46.71,46.8,46.69,46.75,161900.0,30.5244,30.5832,30.5113,30.5506,161900.0
2012-09-27 15:30:00,46.75,46.92,46.7,46.8,224600.0,30.5506,30.6616,30.5179,30.5832,224600.0
2012-09-27 15:40:00,46.79,46.8,46.66,46.69,246000.0,30.5767,30.5832,30.4917,30.5113,246000.0
2012-09-27 15:50:00,46.69,46.79,46.66,46.77,381300.0,30.5113,30.5767,30.4917,30.5636,381300.0
2012-09-28 09:30:00,46.8,47.04,46.4,47.01,577800.0,30.5832,30.7401,30.3218,30.7205,577800.0
2012-09-28 09:40:00,47.01,47.2,46.71,46.84,474300.0,30.7205,30.8446,30.5244,30.6094,474300.0
2012-09-28 09:50:00,46.83,46.83,46.55,46.63,350700.0,30.6028,30.6028,30.4199,30.4721,350700.0
2012-09-28 10:00:00,46.64,46.73,46.57,46.63,301900.0,30.4787,30.5375,30.4329,30.4721,301900.0
2012-09-28 10:10:00,46.63,46.68,46.43,46.44,241200.0,30.4721,30.5048,30.3414,30.348,241200.0
2012-09-28 10:20:00,46.44,46.45,46.12,46.16,330600.0,30.348,30.3545,30.1389,30.165,330600.0
2012-09-28 10:30:00,46.15,46.4,46.14,46.39,289100.0,30.1585,30.3218,30.1519,30.3153,289100.0
2012-09-28 10:40:00,46.38,46.54,46.36,46.53,159400.0,30.3088,30.4133,30.2957,30.4068,159400.0
2012-09-28 10:50:00,46.53,46.6,46.44,46.46,121400.0,30.4068,30.4525,30.348,30.361,121400.0
2012-09-28 11:00:00,46.48,46.48,46.32,46.38,165600.0,30.3741,30.3741,30.2696,30.3088,165600.0
2012-09-28 11:10:00,46.37,46.48,46.33,46.36,120200.0,30.3022,30.3741,30.2761,30.2957,120200.0
2012-09-28 11:20:00,46.35,46.35,46.23,46.26,140200.0,30.2892,30.2892,30.2107,30.2303,140200.0
2012-09-28 11:30:00,46.26,46.36,46.25,46.27,90300.0,30.2303,30.2957,30.2238,30.2369,90300.0
2012-09-28 11:40:00,46.27,46.31,46.23,46.29,116500.0,30.2369,30.263,30.2107,30.2499,116500.0
2012-09-28 11:50:00,46.29,46.35,46.27,46.35,117900.0,30.2499,30.2892,30.2369,30.2892,117900.0
2012-09-28 12:00:00,46.35,46.42,46.31,46.36,182200.0,30.2892,30.3349,30.263,30.2957,182200.0
2012-09-28 12:10:00,46.38,46.53,46.35,46.52,142800.0,30.3088,30.4068,30.2892,30.4003,142800.0
2012-09-28 12:20:00,46.5,46.54,46.41,46.42,127900.0,30.3872,30.4133,30.3284,30.3349,127900.0
2012-09-28 12:30:00,46.41,46.5,46.41,46.48,91800.0,30.3284,30.3872,30.3284,30.3741,91800.0
2012-09-28 12:40:00,46.48,46.48,46.39,46.39,34000.0,30.3741,30.3741,30.3153,30.3153,34000.0
2012-09-28 12:50:00,46.4,46.42,46.37,46.41,81800.0,30.3218,30.3349,30.3022,30.3284,81800.0
2012-09-28 13:00:00,46.4,46.42,46.36,46.37,66000.0,30.3218,30.3349,30.2957,30.3022,66000.0
2012-09-28 13:10:00,46.38,46.39,46.31,46.37,87800.0,30.3088,30.3153,30.263,30.3022,87800.0
2012-09-28 13:20:00,46.38,46.4,46.35,46.35,73800.0,30.3088,30.3218,30.2892,30.2892,73800.0
2012-09-28 13:30:00,46.37,46.49,46.35,46.47,140700.0,30.3022,30.3806,30.2892,30.3676,140700.0
2012-09-28 13:40:00,46.48,46.55,46.47,46.48,85900.0,30.3741,30.4199,30.3676,30.3741,85900.0
2012-09-28 13:50:00,46.48,46.53,46.41,46.44,80600.0,30.3741,30.4068,30.3284,30.348,80600.0
2012-09-28 14:00:00,46.44,46.5,46.39,46.4,89500.0,30.348,30.3872,30.3153,30.3218,89500.0
2012-09-28 14:10:00,46.4,46.49,46.34,46.37,92100.0,30.3218,30.3806,30.2826,30.3022,92100.0
2012-09-28 14:20:00,46.37,46.44,46.34,46.4,97000.0,30.3022,30.348,30.2826,30.3218,97000.0
2012-09-28 14:30:00,46.4,46.46,46.34,46.4,193000.0,30.3218,30.361,30.2826,30.3218,193000.0
2012-09-28 14:40:00,46.4,46.46,46.39,46.42,77200.0,30.3218,30.361,30.3153,30.3349,77200.0
2012-09-28 14:50:00,46.41,46.43,46.37,46.41,107300.0,30.3284,30.3414,30.3022,30.3284,107300.0
2012-09-28 15:00:00,46.4,46.47,46.38,46.41,159900.0,30.3218,30.3676,30.3088,30.3284,159900.0
2012-09-28 15:10:00,46.4,46.48,46.37,46.4,123800.0,30.3218,30.3741,30.3022,30.3218,123800.0
2012-09-28 15:20:00,46.4,46.44,46.4,46.41,100200.0,30.3218,30.348,30.3218,30.3284,100200.0
2012-09-28 15:30:00,46.42,46.44,46.36,46.38,203100.0,30.3349,30.348,30.2957,30.3088,203100.0
2012-09-28 15:40:00,46.37,46.58,46.37,46.44,305400.0,30.3022,30.4395,30.3022,30.348,305400.0
2012-09-28 15:50:00,46.46,46.49,46.32,46.36,664800.0,30.361,30.3806,30.2696,30.2957,664800.0
2012-10-01 09:30:00,46.67,47.0,46.54,46.61,371000.0,30.4983,30.7139,30.4133,30.4591,371000.0
2012-10-01 09:40:00,46.61,46.85,46.4,46.52,214800.0,30.4591,30.6159,30.3218,30.4003,214800.0
2012-10-01 09:50:00,46.52,46.55,46.34,46.5,220600.0,30.4003,30.4199,30.2826,30.3872,220600.0
2012-10-01 10:00:00,46.52,46.96,46.5,46.92,448700.0,30.4003,30.6878,30.3872,30.6616,448700.0
2012-10-01 10:10:00,46.93,47.09,46.79,47.09,293900.0,30.6682,30.7727,30.5767,30.7727,293900.0
2012-10-01 10:20:00,47.07,47.08,46.73,46.8,186900.0,30.7597,30.7662,30.5375,30.5832,186900.0
2012-10-01 10:30:00,46.78,46.78,46.65,46.7,176900.0,30.5702,30.5702,30.4852,30.5179,176900.0
2012-10-01 10:40:00,46.7,46.77,46.59,46.62,119000.0,30.5179,30.5636,30.446,30.4656,119000.0
2012-10-01 10:50:00,46.61,46.77,46.54,46.58,202900.0,30.4591,30.5636,30.4133,30.4395,202900.0
2012-10-01 11:00:00,46.59,46.66,46.53,46.54,97200.0,30.446,30.4917,30.4068,30.4133,97200.0
2012-10-01 11:10:00,46.54,46.68,46.5,46.51,142000.0,30.4133,30.5048,30.3872,30.3937,142000.0
2012-10-01 11:20:00,46.52,46.66,46.51,46.62,104600.0,30.4003,30.4917,30.3937,30.4656,104600.0
2012-10-01 11:30:00,46.63,46.64,46.56,46.56,43700.0,30.4721,30.4787,30.4264,30.4264,43700.0
2012-10-01 11:40:00,46.57,46.64,46.45,46.47,101600.0,30.4329,30.4787,30.3545,30.3676,101600.0
2012-10-01 11:50:00,46.47,46.5,46.37,46.38,133400.0,30.3676,30.3872,30.3022,30.3088,133400.0
2012-10-01 12:00:00,46.4,46.48,46.37,46.37,103400.0,30.3218,30.3741,30.3022,30.3022,103400.0
2012-10-01 12:10:00,46.37,46.46,46.34,46.4,123600.0,30.3022,30.361,30.2826,30.3218,123600.0
2012-10-01 12:20:00,46.41,46.45,46.38,46.42,93000.0,30.3284,30.3545,30.3088,30.3349,93000.0
2012-10-01 12:30:00,46.43,46.5,46.37,46.4,109600.0,30.3414,30.3872,30.3022,30.3218,109600.0
2012-10-01 12:40:00,46.4,46.49,46.27,46.31,115700.0,30.3218,30.3806,30.2369,30.263,115700.0
2012-10-01 12:50:00,46.3,46.33,46.2,46.27,102600.0,30.2565,30.2761,30.1911,30.2369,102600.0
2012-10-01 13:00:00,46.26,46.33,46.15,46.15,112600.0,30.2303,30.2761,30.1585,30.1585,112600.0
2012-10-01 13:10:00,46.16,46.26,46.14,46.23,149900.0,30.165,30.2303,30.1519,30.2107,149900.0
2012-10-01 13:20:00,46.23,46.29,46.13,46.22,172100.0,30.2107,30.2499,30.1454,30.2042,172100.0
2012-10-01 13:30:00,46.21,46.32,46.16,46.24,191800.0,30.1977,30.2696,30.165,30.2173,191800.0
2012-10-01 13:40:00,46.23,46.39,46.14,46.36,155700.0,30.2107,30.3153,30.1519,30.2957,155700.0
2012-10-01 13:50:00,46.35,46.43,46.31,46.41,105700.0,30.2892,30.3414,30.263,30.3284,105700.0
2012-10-01 14:00:00,46.41,46.44,46.32,46.39,96400.0,30.3284,30.348,30.2696,30.3153,96400.0
2012-10-01 14:10:00,46.4,46.41,46.25,46.28,131600.0,30.3218,30.3284,30.2238,30.2434,131600.0
2012-10-01 14:20:00,46.27,46.31,46.18,46.27,139400.0,30.2369,30.263,30.1781,30.2369,139400.0
2012-10-01 14:30:00,46.26,46.44,46.26,46.42,160000.0,30.2303,30.348,30.2303,30.3349,160000.0
2012-10-01 14:40:00,46.43,46.49,46.39,46.47,95300.0,30.3414,30.3806,30.3153,30.3676,95300.0
2012-10-01 14:50:00,46.47,46.53,46.45,46.51,120100.0,30.3676,30.4068,30.3545,30.3937,120100.0
2012-10-01 15:00:00,46.51,46.51,46.29,46.3,152100.0,30.3937,30.3937,30.2499,30.2565,152100.0
2012-10-01 15:10:00,46.3,46.31,46.14,46.14,197200.0,30.2565,30.263,30.1519,30.1519,197200.0
2012-10-01 15:20:00,46.14,46.17,45.97,46.03,279100.0,30.1519,30.1715,30.0408,30.08,279100.0
2012-10-01 15:30:00,46.03,46.16,46.0,46.14,174300.0,30.08,30.165,30.0604,30.1519,174300.0
2012-10-01 15:40:00,46.13,46.2,46.11,46.18,233700.0,30.1454,30.1911,30.1323,30.1781,233700.0
2012-10-01 15:50:00,46.19,46.21,46.08,46.15,248100.0,30.1846,30.1977,30.1127,30.1585,248100.0
2012-10-02 09:30:00,46.23,46.41,45.98,46.01,241600.0,30.2107,30.3284,30.0474,30.067,241600.0
2012-10-02 09:40:00,46.01,46.02,45.83,45.95,229500.0,30.067,30.0735,29.9493,30.0278,229500.0
2012-10-02 09:50:00,45.96,46.11,45.95,46.06,220800.0,30.0343,30.1323,30.0278,30.0996,220800.0
2012-10-02 10:00:00,46.05,46.07,45.95,46.05,190500.0,30.0931,30.1062,30.0278,30.0931,190500.0
2012-10-02 10:10:00,46.05,46.46,46.04,46.46,195400.0,30.0931,30.361,30.0866,30.361,195400.0
2012-10-02 10:20:00,46.48,46.51,46.33,46.41,173300.0,30.3741,30.3937,30.2761,30.3284,173300.0
2012-10-02 10:30:00,46.42,46.49,46.34,46.35,128400.0,30.3349,30.3806,30.2826,30.2892,128400.0
2012-10-02 10:40:00,46.37,46.41,46.28,46.32,64900.0,30.3022,30.3284,30.2434,30.2696,64900.0
2012-10-02 10:50:00,46.3,46.33,46.05,46.08,124400.0,30.2565,30.2761,30.0931,30.1127,124400.0
2012-10-02 11:00:00,46.08,46.13,46.05,46.09,113300.0,30.1127,30.1454,30.0931,30.1193,113300.0
2012-10-02 11:10:00,46.09,46.13,46.01,46.02,184400.0,30.1193,30.1454,30.067,30.0735,184400.0
2012-10-02 11:20:00,46.02,46.04,45.91,45.95,117000.0,30.0735,30.0866,30.0016,30.0278,117000.0
2012-10-02 11:30:00,45.96,46.16,45.87,45.96,187900.0,30.0343,30.165,29.9755,30.0343,187900.0
2012-10-02 11:40:00,45.96,46.01,45.84,45.95,169700.0,30.0343,30.067,29.9559,30.0278,169700.0
2012-10-02 11:50:00,45.96,46.09,45.95,46.03,115200.0,30.0343,30.1193,30.0278,30.08,115200.0
2012-10-02 12:00:00,46.02,46.17,45.98,46.17,105500.0,30.0735,30.1715,30.0474,30.1715,105500.0
2012-10-02 12:10:00,46.16,46.28,46.12,46.21,141400.0,30.165,30.2434,30.1389,30.1977,141400.0
2012-10-02 12:20:00,46.21,46.25,46.09,46.13,54300.0,30.1977,30.2238,30.1193,30.1454,54300.0
2012-10-02 12:30:00,46.14,46.16,46.01,46.09,99800.0,30.1519,30.165,30.067,30.1193,99800.0
2012-10-02 12:40:00,46.08,46.19,46.05,46.14,71000.0,30.1127,30.1846,30.0931,30.1519,71000.0
2012-10-02 12:50:00,46.14,46.18,46.07,46.08,49800.0,30.1519,30.1781,30.1062,30.1127,49800.0
2012-10-02 13:00:00,46.09,46.14,46.08,46.09,94000.0,30.1193,30.1519,30.1127,30.1193,94000.0
2012-10-02 13:10:00,46.09,46.12,46.0,46.0,86500.0,30.1193,30.1389,30.0604,30.0604,86500.0
2012-10-02 13:20:00,46.0,46.02,45.91,45.94,153200.0,30.0604,30.0735,30.0016,30.0212,153200.0
2012-10-02 13:30:00,45.94,45.98,45.9,45.98,117100.0,30.0212,30.0474,29.9951,30.0474,117100.0
2012-10-02 13:40:00,45.97,46.0,45.91,45.92,165700.0,30.0408,30.0604,30.0016,30.0082,165700.0
2012-10-02 13:50:00,45.92,45.94,45.77,45.83,132100.0,30.0082,30.0212,29.9101,29.9493,132100.0
2012-10-02 14:00:00,45.82,45.88,45.72,45.81,165700.0,29.9428,29.982,29.8775,29.9363,165700.0
2012-10-02 14:10:00,45.82,45.85,45.75,45.75,78200.0,29.9428,29.9624,29.8971,29.8971,78200.0
2012-10-02 14:20:00,45.75,45.76,45.56,45.56,158800.0,29.8971,29.9036,29.7729,29.7729,158800.0
2012-10-02 14:30:00,45.56,45.59,45.41,45.53,292700.0,29.7729,29.7925,29.6749,29.7533,292700.0
2012-10-02 14:40:00,45.54,45.61,45.51,45.56,104200.0,29.7598,29.8056,29.7402,29.7729,104200.0
2012-10-02 14:50:00,45.55,45.61,45.48,45.5,71500.0,29.7664,29.8056,29.7206,29.7337,71500.0
2012-10-02 15:00:00,45.49,45.73,45.46,45.69,148200.0,29.7272,29.884,29.7076,29.8579,148200.0
2012-10-02 15:10:00,45.69,45.72,45.62,45.71,114800.0,29.8579,29.8775,29.8121,29.8709,114800.0
2012-10-02 15:20:00,45.71,45.84,45.64,45.84,138500.0,29.8709,29.9559,29.8252,29.9559,138500.0
2012-10-02 15:30:00,45.85,45.87,45.74,45.84,117800.0,29.9624,29.9755,29.8905,29.9559,117800.0
2012-10-02 15:40:00,45.85,45.93,45.8,45.87,205900.0,29.9624,30.0147,29.9297,29.9755,205900.0
2012-10-02 15:50:00,45.87,45.9,45.8,45.88,338400.0,29.9755,29.9951,29.9297,29.982,338400.0
2012-10-03 09:30:00,46.0,46.37,45.71,45.77,198200.0,30.0604,30.3022,29.8709,29.9101,198200.0
2012-10-03 09:40:00,45.76,45.93,45.66,45.68,82100.0,29.9036,30.0147,29.8383,29.8513,82100.0
2012-10-03 09:50:00,45.68,45.95,45.68,45.75,93500.0,29.8513,30.0278,29.8513,29.8971,93500.0
2012-10-03 10:00:00,45.81,45.81,45.6,45.68,134000.0,29.9363,29.9363,29.799,29.8513,134000.0
2012-10-03 10:10:00,45.67,45.95,45.67,45.84,256100.0,29.8448,30.0278,29.8448,29.9559,256100.0
2012-10-03 10:20:00,45.84,45.84,45.75,45.8,156600.0,29.9559,29.9559,29.8971,29.9297,156600.0
2012-10-03 10:30:00,45.8,45.86,45.79,45.86,146000.0,29.9297,29.9689,29.9232,29.9689,146000.0
2012-10-03 10:40:00,45.87,45.89,45.72,45.72,135000.0,29.9755,29.9886,29.8775,29.8775,135000.0
2012-10-03 10:50:00,45.72,45.79,45.68,45.71,52800.0,29.8775,29.9232,29.8513,29.8709,52800.0
2012-10-03 11:00:00,45.72,45.87,45.71,45.81,78100.0,29.8775,29.9755,29.8709,29.9363,78100.0
2012-10-03 11:10:00,45.81,46.05,45.8,45.97,77900.0,29.9363,30.0931,29.9297,30.0408,77900.0
2012-10-03 11:20:00,45.94,46.13,45.94,46.11,119300.0,30.0212,30.1454,30.0212,30.1323,119300.0
2012-10-03 11:30:00,46.12,46.14,46.06,46.1,107400.0,30.1389,30.1519,30.0996,30.1258,107400.0
2012-10-03 11:40:00,46.1,46.12,46.0,46.03,92900.0,30.1258,30.1389,30.0604,30.08,92900.0
2012-10-03 11:50:00,46.03,46.1,45.96,46.02,72500.0,30.08,30.1258,30.0343,30.0735,72500.0
2012-10-03 12:00:00,46.03,46.06,45.98,46.01,94100.0,30.08,30.0996,30.0474,30.067,94100.0
2012-10-03 12:10:00,46.02,46.11,46.0,46.04,74200.0,30.0735,30.1323,30.0604,30.0866,74200.0
2012-10-03 12:20:00,46.03,46.15,46.03,46.13,20500.0,30.08,30.1585,30.08,30.1454,20500.0
2012-10-03 12:30:00,46.14,46.2,46.14,46.18,41900.0,30.1519,30.1911,30.1519,30.1781,41900.0
2012-10-03 12:40:00,46.18,46.2,46.14,46.19,64600.0,30.1781,30.1911,30.1519,30.1846,64600.0
2012-10-03 12:50:00,46.17,46.17,46.09,46.1,36600.0,30.1715,30.1715,30.1193,30.1258,36600.0
2012-10-03 13:00:00,46.11,46.11,46.04,46.04,24100.0,30.1323,30.1323,30.0866,30.0866,24100.0
2012-10-03 13:10:00,46.04,46.07,46.01,46.05,28000.0,30.0866,30.1062,30.067,30.0931,28000.0
2012-10-03 13:20:00,46.05,46.09,46.04,46.06,28300.0,30.0931,30.1193,30.0866,30.0996,28300.0
2012-10-03 13:30:00,46.06,46.08,45.86,45.9,74100.0,30.0996,30.1127,29.9689,29.9951,74100.0
2012-10-03 13:40:00,45.88,45.96,45.82,45.86,62200.0,29.982,30.0343,29.9428,29.9689,62200.0
2012-10-03 13:50:00,45.86,45.9,45.85,45.87,43600.0,29.9689,29.9951,29.9624,29.9755,43600.0
2012-10-03 14:00:00,45.88,45.92,45.84,45.92,41200.0,29.982,30.0082,29.9559,30.0082,41200.0
2012-10-03 14:10:00,45.92,45.99,45.89,45.9,88900.0,30.0082,30.0539,29.9886,29.9951,88900.0
2012-10-03 14:20:00,45.9,45.97,45.85,45.9,73000.0,29.9951,30.0408,29.9624,29.9951,73000.0
2012-10-03 14:30:00,45.9,45.97,45.85,45.92,45600.0,29.9951,30.0408,29.9624,30.0082,45600.0
2012-10-03 14:40:00,45.92,45.95,45.88,45.91,34600.0,30.0082,30.0278,29.982,30.0016,34600.0
2012-10-03 14:50:00,45.9,45.91,45.81,45.85,50500.0,29.9951,30.0016,29.9363,29.9624,50500.0
2012-10-03 15:00:00,45.86,45.95,45.8,45.93,92300.0,29.9689,30.0278,29.9297,30.0147,92300.0
2012-10-03 15:10:00,45.93,45.99,45.86,45.91,77000.0,30.0147,30.0539,29.9689,30.0016,77000.0
2012-10-03 15:20:00,45.9,46.05,45.88,46.03,109900.0,29.9951,30.0931,29.982,30.08,109900.0
2012-10-03 15:30:00,46.03,46.08,45.98,46.08,98300.0,30.08,30.1127,30.0474,30.1127,98300.0
2012-10-03 15:40:00,46.08,46.19,46.07,46.16,193000.0,30.1127,30.1846,30.1062,30.165,193000.0
2012-10-03 15:50:00,46.15,46.15,46.03,46.12,224400.0,30.1585,30.1585,30.08,30.1389,224400.0
2012-10-04 09:30:00,45.29,45.41,45.07,45.21,642700.0,29.5965,29.6749,29.4527,29.5442,642700.0
2012-10-04 09:40:00,45.21,45.28,45.11,45.17,318600.0,29.5442,29.5899,29.4788,29.518,318600.0
2012-10-04 09:50:00,45.18,45.2,44.91,44.94,439200.0,29.5246,29.5376,29.3481,29.3677,439200.0
2012-10-04 10:00:00,44.94,45.29,44.92,45.26,555500.0,29.3677,29.5965,29.3547,29.5769,555500.0
2012-10-04 10:10:00,45.28,45.46,45.28,45.42,389300.0,29.5899,29.7076,29.5899,29.6814,389300.0
2012-10-04 10:20:00,45.42,45.52,45.31,45.34,214000.0,29.6814,29.7468,29.6095,29.6291,214000.0
2012-10-04 10:30:00,45.34,45.36,45.28,45.32,114300.0,29.6291,29.6422,29.5899,29.6161,114300.0
2012-10-04 10:40:00,45.31,45.37,45.15,45.23,163100.0,29.6095,29.6487,29.505,29.5573,163100.0
2012-10-04 10:50:00,45.22,45.26,45.15,45.15,127500.0,29.5507,29.5769,29.505,29.505,127500.0
2012-10-04 11:00:00,45.16,45.31,45.16,45.19,188000.0,29.5115,29.6095,29.5115,29.5311,188000.0
2012-10-04 11:10:00,45.19,45.28,45.11,45.12,290200.0,29.5311,29.5899,29.4788,29.4854,290200.0
2012-10-04 11:20:00,45.13,45.14,44.98,44.98,184300.0,29.4919,29.4984,29.3939,29.3939,184300.0
2012-10-04 11:30:00,44.98,44.98,44.8,44.94,231000.0,29.3939,29.3939,29.2763,29.3677,231000.0
2012-10-04 11:40:00,44.94,45.05,44.93,45.01,99800.0,29.3677,29.4396,29.3612,29.4135,99800.0
2012-10-04 11:50:00,45.0,45.1,44.98,45.06,118000.0,29.4069,29.4723,29.3939,29.4462,118000.0
2012-10-04 12:00:00,45.04,45.18,45.0,45.15,104300.0,29.4331,29.5246,29.4069,29.505,104300.0
2012-10-04 12:10:00,45.16,45.24,45.15,45.23,110200.0,29.5115,29.5638,29.505,29.5573,110200.0
2012-10-04 12:20:00,45.23,45.31,45.23,45.26,79400.0,29.5573,29.6095,29.5573,29.5769,79400.0
2012-10-04 12:30:00,45.26,45.3,45.23,45.28,78200.0,29.5769,29.603,29.5573,29.5899,78200.0
2012-10-04 12:40:00,45.28,45.3,45.17,45.17,59500.0,29.5899,29.603,29.518,29.518,59500.0
2012-10-04 12:50:00,45.18,45.19,45.06,45.12,59800.0,29.5246,29.5311,29.4462,29.4854,59800.0
2012-10-04 13:00:00,45.12,45.18,45.11,45.17,46200.0,29.4854,29.5246,29.4788,29.518,46200.0
2012-10-04 13:10:00,45.18,45.22,45.15,45.2,44500.0,29.5246,29.5507,29.505,29.5376,44500.0
2012-10-04 13:20:00,45.2,45.28,45.2,45.24,86900.0,29.5376,29.5899,29.5376,29.5638,86900.0
2012-10-04 13:30:00,45.25,45.35,45.24,45.34,139600.0,29.5703,29.6357,29.5638,29.6291,139600.0
2012-10-04 13:40:00,45.32,45.38,45.3,45.34,76000.0,29.6161,29.6553,29.603,29.6291,76000.0
2012-10-04 13:50:00,45.35,45.51,45.35,45.48,141200.0,29.6357,29.7402,29.6357,29.7206,141200.0
2012-10-04 14:00:00,45.48,45.49,45.32,45.4,103000.0,29.7206,29.7272,29.6161,29.6683,103000.0
2012-10-04 14:10:00,45.4,45.42,45.36,45.38,73500.0,29.6683,29.6814,29.6422,29.6553,73500.0
2012-10-04 14:20:00,45.37,45.41,45.32,45.34,113900.0,29.6487,29.6749,29.6161,29.6291,113900.0
2012-10-04 14:30:00,45.34,45.34,45.07,45.12,239000.0,29.6291,29.6291,29.4527,29.4854,239000.0
2012-10-04 14:40:00,45.12,45.2,45.1,45.16,145300.0,29.4854,29.5376,29.4723,29.5115,145300.0
2012-10-04 14:50:00,45.16,45.18,45.07,45.09,129100.0,29.5115,29.5246,29.4527,29.4658,129100.0
2012-10-04 15:00:00,45.11,45.15,45.1,45.11,91700.0,29.4788,29.505,29.4723,29.4788,91700.0
2012-10-04 15:10:00,45.11,45.17,45.08,45.15,201100.0,29.4788,29.518,29.4592,29.505,201100.0
2012-10-04 15:20:00,45.15,45.17,45.03,45.08,194600.0,29.505,29.518,29.4266,29.4592,194600.0
2012-10-04 15:30:00,45.07,45.1,45.0,45.07,240100.0,29.4527,29.4723,29.4069,29.4527,240100.0
2012-10-04 15:40:00,45.07,45.09,44.99,45.01,227200.0,29.4527,29.4658,29.4004,29.4135,227200.0
2012-10-04 15:50:00,45.01,45.11,44.98,45.1,384100.0,29.4135,29.4788,29.3939,29.4723,384100.0
2012-10-05 09:30:00,45.83,45.9,45.5,45.84,337900.0,29.9493,29.9951,29.7337,29.9559,337900.0
2012-10-05 09:40:00,45.85,45.85,45.55,45.57,241300.0,29.9624,29.9624,29.7664,29.7794,241300.0
2012-10-05 09:50:00,45.58,46.08,45.58,46.01,392300.0,29.786,30.1127,29.786,30.067,392300.0
2012-10-05 10:00:00,46.04,46.05,45.79,45.81,151700.0,30.0866,30.0931,29.9232,29.9363,151700.0
2012-10-05 10:10:00,45.81,45.87,45.76,45.85,132400.0,29.9363,29.9755,29.9036,29.9624,132400.0
2012-10-05 10:20:00,45.85,46.0,45.85,45.9,98600.0,29.9624,30.0604,29.9624,29.9951,98600.0
2012-10-05 10:30:00,45.89,45.98,45.82,45.82,179300.0,29.9886,30.0474,29.9428,29.9428,179300.0
2012-10-05 10:40:00,45.82,45.87,45.71,45.76,162700.0,29.9428,29.9755,29.8709,29.9036,162700.0
2012-10-05 10:50:00,45.76,45.8,45.72,45.8,120500.0,29.9036,29.9297,29.8775,29.9297,120500.0
2012-10-05 11:00:00,45.79,45.82,45.77,45.77,129500.0,29.9232,29.9428,29.9101,29.9101,129500.0
2012-10-05 11:10:00,45.77,45.93,45.74,45.9,133000.0,29.9101,30.0147,29.8905,29.9951,133000.0
2012-10-05 11:20:00,45.9,45.91,45.84,45.85,151100.0,29.9951,30.0016,29.9559,29.9624,151100.0
2012-10-05 11:30:00,45.85,45.89,45.85,45.87,46400.0,29.9624,29.9886,29.9624,29.9755,46400.0
2012-10-05 11:40:00,45.86,45.89,45.85,45.86,101800.0,29.9689,29.9886,29.9624,29.9689,101800.0
2012-10-05 11:50:00,45.87,45.9,45.84,45.88,77100.0,29.9755,29.9951,29.9559,29.982,77100.0
2012-10-05 12:00:00,45.88,45.89,45.75,45.76,86900.0,29.982,29.9886,29.8971,29.9036,86900.0
2012-10-05 12:10:00,45.75,45.82,45.75,45.77,86900.0,29.8971,29.9428,29.8971,29.9101,86900.0
2012-10-05 12:20:00,45.77,45.81,45.75,45.75,123700.0,29.9101,29.9363,29.8971,29.8971,123700.0
2012-10-05 12:30:00,45.76,45.93,45.76,45.91,56300.0,29.9036,30.0147,29.9036,30.0016,56300.0
2012-10-05 12:40:00,45.91,45.92,45.8,45.8,54200.0,30.0016,30.0082,29.9297,29.9297,54200.0
2012-10-05 12:50:00,45.8,45.89,45.76,45.89,63700.0,29.9297,29.9886,29.9036,29.9886,63700.0
2012-10-05 13:00:00,45.89,45.94,45.87,45.91,50500.0,29.9886,30.0212,29.9755,30.0016,50500.0
2012-10-05 13:10:00,45.92,45.95,45.88,45.94,46200.0,30.0082,30.0278,29.982,30.0212,46200.0
2012-10-05 13:20:00,45.94,45.95,45.8,45.82,76000.0,30.0212,30.0278,29.9297,29.9428,76000.0
2012-10-05 13:30:00,45.81,45.85,45.72,45.73,105800.0,29.9363,29.9624,29.8775,29.884,105800.0
2012-10-05 13:40:00,45.72,45.73,45.65,45.66,57800.0,29.8775,29.884,29.8317,29.8383,57800.0
2012-10-05 13:50:00,45.66,45.68,45.65,45.66,94300.0,29.8383,29.8513,29.8317,29.8383,94300.0
2012-10-05 14:00:00,45.65,45.69,45.59,45.68,128900.0,29.8317,29.8579,29.7925,29.8513,128900.0
2012-10-05 14:10:00,45.67,45.77,45.63,45.75,77200.0,29.8448,29.9101,29.8186,29.8971,77200.0
2012-10-05 14:20:00,45.75,45.76,45.65,45.75,34000.0,29.8971,29.9036,29.8317,29.8971,34000.0
2012-10-05 14:30:00,45.74,45.74,45.65,45.67,43200.0,29.8905,29.8905,29.8317,29.8448,43200.0
2012-10-05 14:40:00,45.66,45.71,45.52,45.52,82600.0,29.8383,29.8709,29.7468,29.7468,82600.0
2012-10-05 14:50:00,45.53,45.55,45.35,45.41,130900.0,29.7533,29.7664,29.6357,29.6749,130900.0
2012-10-05 15:00:00,45.41,45.44,45.28,45.31,119700.0,29.6749,29.6945,29.5899,29.6095,119700.0
2012-10-05 15:10:00,45.31,45.37,45.15,45.32,152900.0,29.6095,29.6487,29.505,29.6161,152900.0
2012-10-05 15:20:00,45.33,45.36,45.29,45.35,65200.0,29.6226,29.6422,29.5965,29.6357,65200.0
2012-10-05 15:30:00,45.34,45.36,45.13,45.13,109900.0,29.6291,29.6422,29.4919,29.4919,109900.0
2012-10-05 15:40:00,45.13,45.36,45.13,45.35,203600.0,29.4919,29.6422,29.4919,29.6357,203600.0
2012-10-05 15:50:00,45.35,45.37,45.29,45.35,346300.0,29.6357,29.6487,29.5965,29.6357,346300.0
2012-10-08 09:30:00,44.97,45.0,44.81,44.94,270000.0,29.3873,29.4069,29.2828,29.3677,270000.0
2012-10-08 09:40:00,44.94,45.1,44.9,44.99,136900.0,29.3677,29.4723,29.3416,29.4004,136900.0
2012-10-08 09:50:00,44.96,45.16,44.92,45.06,114000.0,29.3808,29.5115,29.3547,29.4462,114000.0
2012-10-08 10:00:00,45.05,45.14,45.03,45.06,162700.0,29.4396,29.4984,29.4266,29.4462,162700.0
2012-10-08 10:10:00,45.06,45.24,45.05,45.22,149200.0,29.4462,29.5638,29.4396,29.5507,149200.0
2012-10-08 10:20:00,45.22,45.22,45.0,45.01,215100.0,29.5507,29.5507,29.4069,29.4135,215100.0
2012-10-08 10:30:00,45.01,45.03,44.9,45.03,150600.0,29.4135,29.4266,29.3416,29.4266,150600.0
2012-10-08 10:40:00,45.04,45.13,44.98,44.99,71000.0,29.4331,29.4919,29.3939,29.4004,71000.0
2012-10-08 10:50:00,44.98,45.03,44.91,45.01,69100.0,29.3939,29.4266,29.3481,29.4135,69100.0
2012-10-08 11:00:00,45.01,45.11,44.94,44.95,76700.0,29.4135,29.4788,29.3677,29.3743,76700.0
2012-10-08 11:10:00,44.94,44.95,44.88,44.92,107200.0,29.3677,29.3743,29.3285,29.3547,107200.0
2012-10-08 11:20:00,44.91,44.95,44.85,44.87,62800.0,29.3481,29.3743,29.3089,29.322,62800.0
2012-10-08 11:30:00,44.87,44.87,44.8,44.84,71400.0,29.322,29.322,29.2763,29.3024,71400.0
2012-10-08 11:40:00,44.85,44.87,44.82,44.84,55200.0,29.3089,29.322,29.2893,29.3024,55200.0
2012-10-08 11:50:00,44.83,44.83,44.72,44.78,109600.0,29.2959,29.2959,29.224,29.2632,109600.0
2012-10-08 12:00:00,44.78,44.79,44.73,44.75,70100.0,29.2632,29.2697,29.2305,29.2436,70100.0
2012-10-08 12:10:00,44.75,44.97,44.75,44.97,75000.0,29.2436,29.3873,29.2436,29.3873,75000.0
2012-10-08 12:20:00,44.98,44.98,44.87,44.88,39500.0,29.3939,29.3939,29.322,29.3285,39500.0
2012-10-08 12:30:00,44.91,44.96,44.88,44.9,29100.0,29.3481,29.3808,29.3285,29.3416,29100.0
2012-10-08 12:40:00,44.89,44.91,44.82,44.83,50100.0,29.3351,29.3481,29.2893,29.2959,50100.0
2012-10-08 12:50:00,44.83,44.88,44.8,44.86,31200.0,29.2959,29.3285,29.2763,29.3155,31200.0
2012-10-08 13:00:00,44.86,44.91,44.79,44.81,48400.0,29.3155,29.3481,29.2697,29.2828,48400.0
2012-10-08 13:10:00,44.8,44.8,44.75,44.78,20300.0,29.2763,29.2763,29.2436,29.2632,20300.0
2012-10-08 13:20:00,44.78,44.79,44.71,44.71,71700.0,29.2632,29.2697,29.2174,29.2174,71700.0
2012-10-08 13:30:00,44.71,44.79,44.71,44.77,67500.0,29.2174,29.2697,29.2174,29.2566,67500.0
2012-10-08 13:40:00,44.77,44.82,44.76,44.77,30200.0,29.2566,29.2893,29.2501,29.2566,30200.0
2012-10-08 13:50:00,44.78,44.8,44.63,44.69,98800.0,29.2632,29.2763,29.1652,29.2044,98800.0
2012-10-08 14:00:00,44.7,44.72,44.66,44.71,52400.0,29.2109,29.224,29.1848,29.2174,52400.0
2012-10-08 14:10:00,44.71,44.72,44.65,44.72,69300.0,29.2174,29.224,29.1782,29.224,69300.0
2012-10-08 14:20:00,44.72,44.73,44.67,44.67,56700.0,29.224,29.2305,29.1913,29.1913,56700.0
2012-10-08 14:30:00,44.67,44.75,44.67,44.75,45100.0,29.1913,29.2436,29.1913,29.2436,45100.0
2012-10-08 14:40:00,44.75,44.75,44.63,44.64,64300.0,29.2436,29.2436,29.1652,29.1717,64300.0
2012-10-08 14:50:00,44.64,44.68,44.55,44.68,127600.0,29.1717,29.1978,29.1129,29.1978,127600.0
2012-10-08 15:00:00,44.69,44.83,44.69,44.8,104700.0,29.2044,29.2959,29.2044,29.2763,104700.0
2012-10-08 15:10:00,44.8,44.84,44.76,44.8,82700.0,29.2763,29.3024,29.2501,29.2763,82700.0
2012-10-08 15:20:00,44.8,44.87,44.79,44.82,94100.0,29.2763,29.322,29.2697,29.2893,94100.0
2012-10-08 15:30:00,44.83,44.9,44.82,44.82,105300.0,29.2959,29.3416,29.2893,29.2893,105300.0
2012-10-08 15:40:00,44.82,44.85,44.78,44.8,159900.0,29.2893,29.3089,29.2632,29.2763,159900.0
2012-10-08 15:50:00,44.79,44.8,44.7,44.71,358300.0,29.2697,29.2763,29.2109,29.2174,358300.0
2012-10-09 09:30:00,45.0,45.1,44.8,44.89,228700.0,29.4069,29.4723,29.2763,29.3351,228700.0
2012-10-09 09:40:00,44.9,44.97,44.7,44.74,272800.0,29.3416,29.3873,29.2109,29.237,272800.0
2012-10-09 09:50:00,44.73,44.76,44.45,44.48,212400.0,29.2305,29.2501,29.0475,29.0671,212400.0
2012-10-09 10:00:00,44.47,44.63,44.45,44.53,285300.0,29.0606,29.1652,29.0475,29.0998,285300.0
2012-10-09 10:10:00,44.53,44.56,44.37,44.4,181900.0,29.0998,29.1194,28.9953,29.0149,181900.0
2012-10-09 10:20:00,44.41,44.46,44.1,44.2,359000.0,29.0214,29.0541,28.8188,28.8842,359000.0
2012-10-09 10:30:00,44.2,44.28,44.06,44.06,161800.0,28.8842,28.9364,28.7927,28.7927,161800.0
2012-10-09 10:40:00,44.06,44.08,43.69,43.71,438000.0,28.7927,28.8057,28.5509,28.5639,438000.0
2012-10-09 10:50:00,43.71,43.79,43.56,43.73,383100.0,28.5639,28.6162,28.4659,28.577,383100.0
2012-10-09 11:00:00,43.74,43.76,43.57,43.74,193300.0,28.5836,28.5966,28.4725,28.5836,193300.0
2012-10-09 11:10:00,43.74,43.82,43.66,43.69,148600.0,28.5836,28.6358,28.5313,28.5509,148600.0
2012-10-09 11:20:00,43.69,44.0,43.69,44.0,138600.0,28.5509,28.7535,28.5509,28.7535,138600.0
2012-10-09 11:30:00,44.0,44.0,43.83,43.84,131100.0,28.7535,28.7535,28.6424,28.6489,131100.0
2012-10-09 11:40:00,43.83,43.9,43.69,43.77,125700.0,28.6424,28.6881,28.5509,28.6032,125700.0
2012-10-09 11:50:00,43.76,43.84,43.74,43.79,57600.0,28.5966,28.6489,28.5836,28.6162,57600.0
2012-10-09 12:00:00,43.78,43.85,43.75,43.79,109300.0,28.6097,28.6554,28.5901,28.6162,109300.0
2012-10-09 12:10:00,43.79,43.83,43.75,43.79,167200.0,28.6162,28.6424,28.5901,28.6162,167200.0
2012-10-09 12:20:00,43.79,43.81,43.75,43.76,84500.0,28.6162,28.6293,28.5901,28.5966,84500.0
2012-10-09 12:30:00,43.77,43.81,43.72,43.75,86600.0,28.6032,28.6293,28.5705,28.5901,86600.0
2012-10-09 12:40:00,43.74,43.74,43.62,43.65,150500.0,28.5836,28.5836,28.5051,28.5247,150500.0
2012-10-09 12:50:00,43.65,43.65,43.53,43.6,150500.0,28.5247,28.5247,28.4463,28.4921,150500.0
2012-10-09 13:00:00,43.59,43.62,43.46,43.47,197000.0,28.4855,28.5051,28.4006,28.4071,197000.0
2012-10-09 13:10:00,43.46,43.57,43.46,43.48,161300.0,28.4006,28.4725,28.4006,28.4136,161300.0
2012-10-09 13:20:00,43.47,43.52,43.43,43.5,112400.0,28.4071,28.4398,28.381,28.4267,112400.0
2012-10-09 13:30:00,43.5,43.66,43.44,43.64,223600.0,28.4267,28.5313,28.3875,28.5182,223600.0
2012-10-09 13:40:00,43.64,43.69,43.57,43.63,132000.0,28.5182,28.5509,28.4725,28.5117,132000.0
2012-10-09 13:50:00,43.63,43.77,43.62,43.64,145500.0,28.5117,28.6032,28.5051,28.5182,145500.0
2012-10-09 14:00:00,43.64,43.73,43.61,43.69,121900.0,28.5182,28.577,28.4986,28.5509,121900.0
2012-10-09 14:10:00,43.69,43.74,43.59,43.73,172100.0,28.5509,28.5836,28.4855,28.577,172100.0
2012-10-09 14:20:00,43.74,43.89,43.72,43.81,141800.0,28.5836,28.6816,28.5705,28.6293,141800.0
2012-10-09 14:30:00,43.81,43.87,43.74,43.79,134500.0,28.6293,28.6685,28.5836,28.6162,134500.0
2012-10-09 14:40:00,43.79,43.92,43.66,43.88,126700.0,28.6162,28.7012,28.5313,28.675,126700.0
2012-10-09 14:50:00,43.89,43.99,43.86,43.93,205200.0,28.6816,28.7469,28.662,28.7077,205200.0
2012-10-09 15:00:00,43.93,44.09,43.91,43.98,302700.0,28.7077,28.8123,28.6946,28.7404,302700.0
2012-10-09 15:10:00,43.99,44.04,43.88,43.92,184300.0,28.7469,28.7796,28.675,28.7012,184300.0
2012-10-09 15:20:00,43.92,43.94,43.75,43.75,273000.0,28.7012,28.7143,28.5901,28.5901,273000.0
2012-10-09 15:30:00,43.78,43.8,43.67,43.68,195700.0,28.6097,28.6228,28.5378,28.5443,195700.0
2012-10-09 15:40:00,43.69,43.79,43.65,43.69,242000.0,28.5509,28.6162,28.5247,28.5509,242000.0
2012-10-09 15:50:00,43.68,43.73,43.68,43.7,584100.0,28.5443,28.577,28.5443,28.5574,584100.0
2012-10-10 09:30:00,43.75,43.96,43.64,43.7,163300.0,28.5901,28.7273,28.5182,28.5574,163300.0
2012-10-10 09:40:00,43.69,43.85,43.5,43.84,191200.0,28.5509,28.6554,28.4267,28.6489,191200.0
2012-10-10 09:50:00,43.84,43.95,43.65,43.69,171800.0,28.6489,28.7208,28.5247,28.5509,171800.0
2012-10-10 10:00:00,43.69,43.95,43.65,43.93,129400.0,28.5509,28.7208,28.5247,28.7077,129400.0
2012-10-10 10:10:00,43.92,43.93,43.67,43.75,91200.0,28.7012,28.7077,28.5378,28.5901,91200.0
2012-10-10 10:20:00,43.74,43.96,43.7,43.94,121800.0,28.5836,28.7273,28.5574,28.7143,121800.0
2012-10-10 10:30:00,43.94,43.95,43.7,43.75,88700.0,28.7143,28.7208,28.5574,28.5901,88700.0
2012-10-10 10:40:00,43.77,43.78,43.55,43.66,156900.0,28.6032,28.6097,28.4594,28.5313,156900.0
2012-10-10 10:50:00,43.65,43.71,43.59,43.65,79200.0,28.5247,28.5639,28.4855,28.5247,79200.0
2012-10-10 11:00:00,43.65,43.69,43.58,43.58,117600.0,28.5247,28.5509,28.479,28.479,117600.0
2012-10-10 11:10:00,43.59,43.6,43.42,43.43,123400.0,28.4855,28.4921,28.3744,28.381,123400.0
2012-10-10 11:20:00,43.43,43.56,43.43,43.55,76100.0,28.381,28.4659,28.381,28.4594,76100.0
2012-10-10 11:30:00,43.54,43.57,43.5,43.54,78100.0,28.4529,28.4725,28.4267,28.4529,78100.0
2012-10-10 11:40:00,43.54,43.57,43.52,43.55,47700.0,28.4529,28.4725,28.4398,28.4594,47700.0
2012-10-10 11:50:00,43.54,43.54,43.3,43.3,163600.0,28.4529,28.4529,28.296,28.296,163600.0
2012-10-10 12:00:00,43.3,43.3,43.18,43.22,227600.0,28.296,28.296,28.2176,28.2437,227600.0
2012-10-10 12:10:00,43.22,43.29,43.01,43.07,208800.0,28.2437,28.2895,28.1065,28.1457,208800.0
2012-10-10 12:20:00,43.07,43.25,43.05,43.25,96500.0,28.1457,28.2633,28.1326,28.2633,96500.0
2012-10-10 12:30:00,43.24,43.27,43.06,43.09,159200.0,28.2568,28.2764,28.1392,28.1588,159200.0
2012-10-10 12:40:00,43.09,43.09,43.0,43.02,139100.0,28.1588,28.1588,28.1,28.113,139100.0
2012-10-10 12:50:00,43.02,43.03,42.73,42.75,275900.0,28.113,28.1196,27.9235,27.9366,275900.0
2012-10-10 13:00:00,42.74,42.91,42.74,42.87,169900.0,27.9301,28.0412,27.9301,28.015,169900.0
2012-10-10 13:10:00,42.87,42.9,42.76,42.9,132600.0,28.015,28.0346,27.9431,28.0346,132600.0
2012-10-10 13:20:00,42.9,42.91,42.81,42.82,89200.0,28.0346,28.0412,27.9758,27.9823,89200.0
2012-10-10 13:30:00,42.81,42.81,42.68,42.69,163400.0,27.9758,27.9758,27.8909,27.8974,163400.0
2012-10-10 13:40:00,42.7,42.86,42.63,42.86,141100.0,27.9039,28.0085,27.8582,28.0085,141100.0
2012-10-10 13:50:00,42.85,42.91,42.85,42.88,110500.0,28.002,28.0412,28.002,28.0216,110500.0
2012-10-10 14:00:00,42.88,43.06,42.88,43.03,194000.0,28.0216,28.1392,28.0216,28.1196,194000.0
2012-10-10 14:10:00,43.02,43.05,42.92,43.0,93000.0,28.113,28.1326,28.0477,28.1,93000.0
2012-10-10 14:20:00,43.0,43.0,42.91,42.92,88500.0,28.1,28.1,28.0412,28.0477,88500.0
2012-10-10 14:30:00,42.92,43.03,42.91,42.95,94200.0,28.0477,28.1196,28.0412,28.0673,94200.0
2012-10-10 14:40:00,42.96,42.98,42.89,42.92,75200.0,28.0738,28.0869,28.0281,28.0477,75200.0
2012-10-10 14:50:00,42.91,43.01,42.86,42.87,102300.0,28.0412,28.1065,28.0085,28.015,102300.0
2012-10-10 15:00:00,42.87,43.04,42.85,43.03,102600.0,28.015,28.1261,28.002,28.1196,102600.0
2012-10-10 15:10:00,43.03,43.09,43.0,43.05,99500.0,28.1196,28.1588,28.1,28.1326,99500.0
2012-10-10 15:20:00,43.04,43.09,42.95,43.05,107400.0,28.1261,28.1588,28.0673,28.1326,107400.0
2012-10-10 15:30:00,43.03,43.09,42.98,43.01,152600.0,28.1196,28.1588,28.0869,28.1065,152600.0
2012-10-10 15:40:00,43.01,43.03,42.87,43.03,290800.0,28.1065,28.1196,28.015,28.1196,290800.0
2012-10-10 15:50:00,43.03,43.1,42.99,43.09,446800.0,28.1196,28.1653,28.0934,28.1588,446800.0
2012-10-11 09:30:00,43.61,43.82,43.56,43.63,367500.0,28.4986,28.6358,28.4659,28.5117,367500.0
2012-10-11 09:40:00,43.64,43.65,43.53,43.58,256500.0,28.5182,28.5247,28.4463,28.479,256500.0
2012-10-11 09:50:00,43.57,43.64,43.42,43.6,254200.0,28.4725,28.5182,28.3744,28.4921,254200.0
2012-10-11 10:00:00,43.59,43.79,43.48,43.63,276600.0,28.4855,28.6162,28.4136,28.5117,276600.0
2012-10-11 10:10:00,43.63,43.73,43.59,43.69,126800.0,28.5117,28.577,28.4855,28.5509,126800.0
2012-10-11 10:20:00,43.69,43.8,43.69,43.77,136000.0,28.5509,28.6228,28.5509,28.6032,136000.0
2012-10-11 10:30:00,43.77,43.81,43.75,43.76,125500.0,28.6032,28.6293,28.5901,28.5966,125500.0
2012-10-11 10:40:00,43.77,43.99,43.77,43.91,246500.0,28.6032,28.7469,28.6032,28.6946,246500.0
2012-10-11 10:50:00,43.93,43.98,43.88,43.9,134400.0,28.7077,28.7404,28.675,28.6881,134400.0
2012-10-11 11:00:00,43.9,43.91,43.78,43.79,137500.0,28.6881,28.6946,28.6097,28.6162,137500.0
2012-10-11 11:10:00,43.79,43.8,43.5,43.51,257300.0,28.6162,28.6228,28.4267,28.4333,257300.0
2012-10-11 11:20:00,43.51,43.77,43.5,43.77,162500.0,28.4333,28.6032,28.4267,28.6032,162500.0
2012-10-11 11:30:00,43.76,43.76,43.66,43.68,64000.0,28.5966,28.5966,28.5313,28.5443,64000.0
2012-10-11 11:40:00,43.68,43.68,43.56,43.6,93500.0,28.5443,28.5443,28.4659,28.4921,93500.0
2012-10-11 11:50:00,43.59,43.62,43.44,43.55,153700.0,28.4855,28.5051,28.3875,28.4594,153700.0
2012-10-11 12:00:00,43.55,43.66,43.51,43.63,94200.0,28.4594,28.5313,28.4333,28.5117,94200.0
2012-10-11 12:10:00,43.62,43.72,43.61,43.65,108800.0,28.5051,28.5705,28.4986,28.5247,108800.0
2012-10-11 12:20:00,43.65,43.65,43.5,43.58,64400.0,28.5247,28.5247,28.4267,28.479,64400.0
2012-10-11 12:30:00,43.58,43.69,43.58,43.66,55300.0,28.479,28.5509,28.479,28.5313,55300.0
2012-10-11 12:40:00,43.66,43.67,43.51,43.61,54500.0,28.5313,28.5378,28.4333,28.4986,54500.0
2012-10-11 12:50:00,43.63,43.66,43.51,43.51,38100.0,28.5117,28.5313,28.4333,28.4333,38100.0
2012-10-11 13:00:00,43.52,43.63,43.51,43.62,58200.0,28.4398,28.5117,28.4333,28.5051,58200.0
2012-10-11 13:10:00,43.61,43.63,43.6,43.6,31900.0,28.4986,28.5117,28.4921,28.4921,31900.0
2012-10-11 13:20:00,43.6,43.62,43.52,43.59,56600.0,28.4921,28.5051,28.4398,28.4855,56600.0
2012-10-11 13:30:00,43.59,43.6,43.53,43.54,75700.0,28.4855,28.4921,28.4463,28.4529,75700.0
2012-10-11 13:40:00,43.53,43.55,43.38,43.53,162300.0,28.4463,28.4594,28.3483,28.4463,162300.0
2012-10-11 13:50:00,43.54,43.62,43.47,43.51,106400.0,28.4529,28.5051,28.4071,28.4333,106400.0
2012-10-11 14:00:00,43.5,43.55,43.47,43.5,70100.0,28.4267,28.4594,28.4071,28.4267,70100.0
2012-10-11 14:10:00,43.51,43.61,43.48,43.5,76900.0,28.4333,28.4986,28.4136,28.4267,76900.0
2012-10-11 14:20:00,43.51,43.56,43.44,43.52,91300.0,28.4333,28.4659,28.3875,28.4398,91300.0
2012-10-11 14:30:00,43.52,43.55,43.48,43.5,78200.0,28.4398,28.4594,28.4136,28.4267,78200.0
2012-10-11 14:40:00,43.5,43.51,43.45,43.49,42500.0,28.4267,28.4333,28.394,28.4202,42500.0
2012-10-11 14:50:00,43.49,43.53,43.46,43.49,60100.0,28.4202,28.4463,28.4006,28.4202,60100.0
2012-10-11 15:00:00,43.49,43.51,43.29,43.31,138300.0,28.4202,28.4333,28.2895,28.3026,138300.0
2012-10-11 15:10:00,43.32,43.46,43.31,43.42,115000.0,28.3091,28.4006,28.3026,28.3744,115000.0
2012-10-11 15:20:00,43.42,43.45,43.37,43.43,80300.0,28.3744,28.394,28.3418,28.381,80300.0
2012-10-11 15:30:00,43.43,43.47,43.35,43.35,103300.0,28.381,28.4071,28.3287,28.3287,103300.0
2012-10-11 15:40:00,43.36,43.43,43.35,43.41,134800.0,28.3352,28.381,28.3287,28.3679,134800.0
2012-10-11 15:50:00,43.41,43.44,43.37,43.37,286700.0,28.3679,28.3875,28.3418,28.3418,286700.0
2012-10-12 09:30:00,43.63,43.97,43.42,43.93,370000.0,28.5117,28.7339,28.3744,28.7077,370000.0
2012-10-12 09:40:00,43.93,43.95,43.74,43.81,184000.0,28.7077,28.7208,28.5836,28.6293,184000.0
2012-10-12 09:50:00,43.81,44.19,43.74,44.19,273800.0,28.6293,28.8776,28.5836,28.8776,273800.0
2012-10-12 10:00:00,44.19,44.5,44.15,44.2,447400.0,28.8776,29.0802,28.8515,28.8842,447400.0
2012-10-12 10:10:00,44.2,44.4,44.17,44.3,291700.0,28.8842,29.0149,28.8646,28.9495,291700.0
2012-10-12 10:20:00,44.31,44.32,44.14,44.19,280300.0,28.956,28.9626,28.8449,28.8776,280300.0
2012-10-12 10:30:00,44.19,44.32,44.1,44.26,156400.0,28.8776,28.9626,28.8188,28.9234,156400.0
2012-10-12 10:40:00,44.27,44.36,44.14,44.25,135200.0,28.9299,28.9887,28.8449,28.9168,135200.0
2012-10-12 10:50:00,44.25,44.49,44.21,44.43,174300.0,28.9168,29.0737,28.8907,29.0345,174300.0
2012-10-12 11:00:00,44.41,44.43,44.29,44.32,106300.0,29.0214,29.0345,28.943,28.9626,106300.0
2012-10-12 11:10:00,44.31,44.34,44.15,44.23,161000.0,28.956,28.9756,28.8515,28.9038,161000.0
2012-10-12 11:20:00,44.22,44.24,44.06,44.09,151700.0,28.8972,28.9103,28.7927,28.8123,151700.0
2012-10-12 11:30:00,44.1,44.13,44.03,44.08,151600.0,28.8188,28.8384,28.7731,28.8057,151600.0
2012-10-12 11:40:00,44.07,44.18,44.03,44.1,87000.0,28.7992,28.8711,28.7731,28.8188,87000.0
2012-10-12 11:50:00,44.08,44.09,44.0,44.0,79000.0,28.8057,28.8123,28.7535,28.7535,79000.0
2012-10-12 12:00:00,44.01,44.06,43.96,44.04,143700.0,28.76,28.7927,28.7273,28.7796,143700.0
2012-10-12 12:10:00,44.04,44.1,44.01,44.01,107100.0,28.7796,28.8188,28.76,28.76,107100.0
2012-10-12 12:20:00,44.01,44.03,43.89,43.89,81500.0,28.76,28.7731,28.6816,28.6816,81500.0
2012-10-12 12:30:00,43.89,43.93,43.84,43.87,82200.0,28.6816,28.7077,28.6489,28.6685,82200.0
2012-10-12 12:40:00,43.86,43.88,43.76,43.8,78400.0,28.662,28.675,28.5966,28.6228,78400.0
2012-10-12 12:50:00,43.81,43.82,43.77,43.77,69000.0,28.6293,28.6358,28.6032,28.6032,69000.0
2012-10-12 13:00:00,43.78,43.78,43.71,43.71,49100.0,28.6097,28.6097,28.5639,28.5639,49100.0
2012-10-12 13:10:00,43.71,43.74,43.64,43.71,75200.0,28.5639,28.5836,28.5182,28.5639,75200.0
2012-10-12 13:20:00,43.7,43.72,43.6,43.63,48000.0,28.5574,28.5705,28.4921,28.5117,48000.0
2012-10-12 13:30:00,43.63,43.63,43.56,43.62,112900.0,28.5117,28.5117,28.4659,28.5051,112900.0
2012-10-12 13:40:00,43.62,43.62,43.54,43.62,66400.0,28.5051,28.5051,28.4529,28.5051,66400.0
2012-10-12 13:50:00,43.6,43.62,43.56,43.62,60400.0,28.4921,28.5051,28.4659,28.5051,60400.0
2012-10-12 14:00:00,43.63,43.65,43.51,43.55,92600.0,28.5117,28.5247,28.4333,28.4594,92600.0
2012-10-12 14:10:00,43.55,43.61,43.53,43.58,60700.0,28.4594,28.4986,28.4463,28.479,60700.0
2012-10-12 14:20:00,43.58,43.68,43.55,43.66,82300.0,28.479,28.5443,28.4594,28.5313,82300.0
2012-10-12 14:30:00,43.65,43.84,43.65,43.84,150500.0,28.5247,28.6489,28.5247,28.6489,150500.0
2012-10-12 14:40:00,43.84,43.89,43.73,43.88,179900.0,28.6489,28.6816,28.577,28.675,179900.0
2012-10-12 14:50:00,43.87,44.08,43.87,44.02,163800.0,28.6685,28.8057,28.6685,28.7665,163800.0
2012-10-12 15:00:00,44.02,44.02,43.92,43.93,95600.0,28.7665,28.7665,28.7012,28.7077,95600.0
2012-10-12 15:10:00,43.93,43.99,43.86,43.97,114000.0,28.7077,28.7469,28.662,28.7339,114000.0
2012-10-12 15:20:00,43.97,44.0,43.89,43.91,87900.0,28.7339,28.7535,28.6816,28.6946,87900.0
2012-10-12 15:30:00,43.92,43.96,43.8,43.8,143600.0,28.7012,28.7273,28.6228,28.6228,143600.0
2012-10-12 15:40:00,43.8,43.9,43.75,43.82,185100.0,28.6228,28.6881,28.5901,28.6358,185100.0
2012-10-12 15:50:00,43.81,43.97,43.81,43.95,411700.0,28.6293,28.7339,28.6293,28.7208,411700.0
2012-10-15 09:30:00,44.16,44.24,44.03,44.2,317400.0,28.858,28.9103,28.7731,28.8842,317400.0
2012-10-15 09:40:00,44.18,44.45,44.14,44.18,215400.0,28.8711,29.0475,28.8449,28.8711,215400.0
2012-10-15 09:50:00,44.19,44.56,44.15,44.42,291000.0,28.8776,29.1194,28.8515,29.0279,291000.0
2012-10-15 10:00:00,44.42,44.59,44.36,44.58,148100.0,29.0279,29.139,28.9887,29.1325,148100.0
2012-10-15 10:10:00,44.58,44.65,44.31,44.39,257300.0,29.1325,29.1782,28.956,29.0083,257300.0
2012-10-15 10:20:00,44.38,44.39,44.27,44.27,89500.0,29.0018,29.0083,28.9299,28.9299,89500.0
2012-10-15 10:30:00,44.28,44.35,44.16,44.23,100400.0,28.9364,28.9822,28.858,28.9038,100400.0
2012-10-15 10:40:00,44.23,44.49,44.23,44.37,130400.0,28.9038,29.0737,28.9038,28.9953,130400.0
2012-10-15 10:50:00,44.39,44.4,44.29,44.37,47600.0,29.0083,29.0149,28.943,28.9953,47600.0
2012-10-15 11:00:00,44.39,44.53,44.32,44.49,88600.0,29.0083,29.0998,28.9626,29.0737,88600.0
2012-10-15 11:10:00,44.49,44.51,44.38,44.4,69100.0,29.0737,29.0867,29.0018,29.0149,69100.0
2012-10-15 11:20:00,44.41,44.52,44.41,44.44,67400.0,29.0214,29.0933,29.0214,29.041,67400.0
2012-10-15 11:30:00,44.45,44.55,44.45,44.46,65700.0,29.0475,29.1129,29.0475,29.0541,65700.0
2012-10-15 11:40:00,44.47,44.55,44.44,44.46,103700.0,29.0606,29.1129,29.041,29.0541,103700.0
2012-10-15 11:50:00,44.47,44.49,44.41,44.46,72100.0,29.0606,29.0737,29.0214,29.0541,72100.0
2012-10-15 12:00:00,44.44,44.46,44.4,44.42,29500.0,29.041,29.0541,29.0149,29.0279,29500.0
2012-10-15 12:10:00,44.42,44.5,44.4,44.49,50200.0,29.0279,29.0802,29.0149,29.0737,50200.0
2012-10-15 12:20:00,44.49,44.55,44.48,44.53,46100.0,29.0737,29.1129,29.0671,29.0998,46100.0
2012-10-15 12:30:00,44.54,44.6,44.49,44.59,129800.0,29.1063,29.1456,29.0737,29.139,129800.0
2012-10-15 12:40:00,44.6,44.6,44.55,44.57,63500.0,29.1456,29.1456,29.1129,29.1259,63500.0
2012-10-15 12:50:00,44.59,44.6,44.49,44.53,42200.0,29.139,29.1456,29.0737,29.0998,42200.0
2012-10-15 13:00:00,44.53,44.58,44.49,44.58,41800.0,29.0998,29.1325,29.0737,29.1325,41800.0
2012-10-15 13:10:00,44.58,44.59,44.53,44.54,53200.0,29.1325,29.139,29.0998,29.1063,53200.0
2012-10-15 13:20:00,44.56,44.57,44.5,44.5,34400.0,29.1194,29.1259,29.0802,29.0802,34400.0
2012-10-15 13:30:00,44.5,44.53,44.47,44.49,30300.0,29.0802,29.0998,29.0606,29.0737,30300.0
2012-10-15 13:40:00,44.5,44.57,44.5,44.57,37100.0,29.0802,29.1259,29.0802,29.1259,37100.0
2012-10-15 13:50:00,44.58,44.58,44.5,44.55,77900.0,29.1325,29.1325,29.0802,29.1129,77900.0
2012-10-15 14:00:00,44.56,44.61,44.55,44.61,65100.0,29.1194,29.1521,29.1129,29.1521,65100.0
2012-10-15 14:10:00,44.61,44.75,44.61,44.71,128700.0,29.1521,29.2436,29.1521,29.2174,128700.0
2012-10-15 14:20:00,44.7,44.76,44.69,44.7,64400.0,29.2109,29.2501,29.2044,29.2109,64400.0
2012-10-15 14:30:00,44.7,44.7,44.58,44.64,110600.0,29.2109,29.2109,29.1325,29.1717,110600.0
2012-10-15 14:40:00,44.63,44.63,44.54,44.6,69600.0,29.1652,29.1652,29.1063,29.1456,69600.0
2012-10-15 14:50:00,44.59,44.67,44.57,44.58,59100.0,29.139,29.1913,29.1259,29.1325,59100.0
2012-10-15 15:00:00,44.59,44.71,44.59,44.68,80700.0,29.139,29.2174,29.139,29.1978,80700.0
2012-10-15 15:10:00,44.69,44.79,44.68,44.78,101700.0,29.2044,29.2697,29.1978,29.2632,101700.0
2012-10-15 15:20:00,44.79,44.81,44.7,44.75,163900.0,29.2697,29.2828,29.2109,29.2436,163900.0
2012-10-15 15:30:00,44.75,44.8,44.67,44.77,144400.0,29.2436,29.2763,29.1913,29.2566,144400.0
2012-10-15 15:40:00,44.77,44.88,44.75,44.87,162500.0,29.2566,29.3285,29.2436,29.322,162500.0
2012-10-15 15:50:00,44.88,44.96,44.87,44.92,452600.0,29.3285,29.3808,29.322,29.3547,452600.0
2012-10-16 09:30:00,45.3,45.62,45.23,45.55,417800.0,29.603,29.8121,29.5573,29.7664,417800.0
2012-10-16 09:40:00,45.55,45.74,45.43,45.73,329200.0,29.7664,29.8905,29.6879,29.884,329200.0
2012-10-16 09:50:00,45.74,46.02,45.73,45.93,368600.0,29.8905,30.0735,29.884,30.0147,368600.0
2012-10-16 10:00:00,45.95,45.98,45.67,45.81,203800.0,30.0278,30.0474,29.8448,29.9363,203800.0
2012-10-16 10:10:00,45.81,45.97,45.79,45.9,160900.0,29.9363,30.0408,29.9232,29.9951,160900.0
2012-10-16 10:20:00,45.89,45.89,45.63,45.74,179000.0,29.9886,29.9886,29.8186,29.8905,179000.0
2012-10-16 10:30:00,45.74,45.95,45.73,45.84,159400.0,29.8905,30.0278,29.884,29.9559,159400.0
2012-10-16 10:40:00,45.85,45.85,45.79,45.8,120400.0,29.9624,29.9624,29.9232,29.9297,120400.0
2012-10-16 10:50:00,45.8,45.83,45.69,45.78,112600.0,29.9297,29.9493,29.8579,29.9167,112600.0
2012-10-16 11:00:00,45.77,45.79,45.64,45.79,95200.0,29.9101,29.9232,29.8252,29.9232,95200.0
2012-10-16 11:10:00,45.78,45.88,45.76,45.82,90400.0,29.9167,29.982,29.9036,29.9428,90400.0
2012-10-16 11:20:00,45.83,45.9,45.77,45.89,133600.0,29.9493,29.9951,29.9101,29.9886,133600.0
2012-10-16 11:30:00,45.89,45.91,45.87,45.87,198500.0,29.9886,30.0016,29.9755,29.9755,198500.0
2012-10-16 11:40:00,45.87,45.88,45.78,45.78,67700.0,29.9755,29.982,29.9167,29.9167,67700.0
2012-10-16 11:50:00,45.8,45.8,45.75,45.75,44500.0,29.9297,29.9297,29.8971,29.8971,44500.0
2012-10-16 12:00:00,45.76,45.86,45.75,45.82,96400.0,29.9036,29.9689,29.8971,29.9428,96400.0
2012-10-16 12:10:00,45.82,45.88,45.8,45.81,70800.0,29.9428,29.982,29.9297,29.9363,70800.0
2012-10-16 12:20:00,45.81,45.84,45.8,45.83,38600.0,29.9363,29.9559,29.9297,29.9493,38600.0
2012-10-16 12:30:00,45.84,45.87,45.83,45.85,56600.0,29.9559,29.9755,29.9493,29.9624,56600.0
2012-10-16 12:40:00,45.86,45.88,45.83,45.83,60700.0,29.9689,29.982,29.9493,29.9493,60700.0
2012-10-16 12:50:00,45.84,45.84,45.71,45.72,98300.0,29.9559,29.9559,29.8709,29.8775,98300.0
2012-10-16 13:00:00,45.73,45.76,45.7,45.71,49600.0,29.884,29.9036,29.8644,29.8709,49600.0
2012-10-16 13:10:00,45.72,45.72,45.66,45.67,34500.0,29.8775,29.8775,29.8383,29.8448,34500.0
2012-10-16 13:20:00,45.68,45.74,45.68,45.69,40900.0,29.8513,29.8905,29.8513,29.8579,40900.0
2012-10-16 13:30:00,45.7,45.75,45.68,45.75,54000.0,29.8644,29.8971,29.8513,29.8971,54000.0
2012-10-16 13:40:00,45.75,45.75,45.69,45.72,42100.0,29.8971,29.8971,29.8579,29.8775,42100.0
2012-10-16 13:50:00,45.72,45.8,45.72,45.75,43000.0,29.8775,29.9297,29.8775,29.8971,43000.0
2012-10-16 14:00:00,45.76,45.78,45.67,45.67,77300.0,29.9036,29.9167,29.8448,29.8448,77300.0
2012-10-16 14:10:00,45.67,45.72,45.65,45.71,75600.0,29.8448,29.8775,29.8317,29.8709,75600.0
2012-10-16 14:20:00,45.72,45.73,45.67,45.72,41700.0,29.8775,29.884,29.8448,29.8775,41700.0
2012-10-16 14:30:00,45.72,45.75,45.69,45.73,62600.0,29.8775,29.8971,29.8579,29.884,62600.0
2012-10-16 14:40:00,45.72,45.75,45.72,45.73,40000.0,29.8775,29.8971,29.8775,29.884,40000.0
2012-10-16 14:50:00,45.72,45.73,45.67,45.69,228000.0,29.8775,29.884,29.8448,29.8579,228000.0
2012-10-16 15:00:00,45.7,45.73,45.69,45.72,73600.0,29.8644,29.884,29.8579,29.8775,73600.0
2012-10-16 15:10:00,45.71,45.77,45.7,45.75,83500.0,29.8709,29.9101,29.8644,29.8971,83500.0
2012-10-16 15:20:00,45.75,45.82,45.74,45.8,108400.0,29.8971,29.9428,29.8905,29.9297,108400.0
2012-10-16 15:30:00,45.81,45.97,45.79,45.92,206100.0,29.9363,30.0408,29.9232,30.0082,206100.0
2012-10-16 15:40:00,45.92,46.0,45.91,45.92,182700.0,30.0082,30.0604,30.0016,30.0082,182700.0
2012-10-16 15:50:00,45.92,45.92,45.83,45.85,506900.0,30.0082,30.0082,29.9493,29.9624,506900.0
2012-10-17 09:30:00,45.94,45.94,45.0,45.73,395400.0,30.0212,30.0212,29.4069,29.884,395400.0
2012-10-17 09:40:00,45.72,45.93,45.63,45.84,166200.0,29.8775,30.0147,29.8186,29.9559,166200.0
2012-10-17 09:50:00,45.83,45.93,45.73,45.88,194100.0,29.9493,30.0147,29.884,29.982,194100.0
2012-10-17 10:00:00,45.88,46.18,45.84,46.17,222100.0,29.982,30.1781,29.9559,30.1715,222100.0
2012-10-17 10:10:00,46.15,46.2,46.01,46.03,92500.0,30.1585,30.1911,30.067,30.08,92500.0
2012-10-17 10:20:00,46.03,46.06,45.98,46.0,100200.0,30.08,30.0996,30.0474,30.0604,100200.0
2012-10-17 10:30:00,46.0,46.07,45.94,46.04,118000.0,30.0604,30.1062,30.0212,30.0866,118000.0
2012-10-17 10:40:00,46.05,46.12,46.0,46.11,59700.0,30.0931,30.1389,30.0604,30.1323,59700.0
2012-10-17 10:50:00,46.12,46.12,46.01,46.03,46900.0,30.1389,30.1389,30.067,30.08,46900.0
2012-10-17 11:00:00,46.02,46.06,46.0,46.03,45100.0,30.0735,30.0996,30.0604,30.08,45100.0
2012-10-17 11:10:00,46.03,46.07,46.0,46.06,53300.0,30.08,30.1062,30.0604,30.0996,53300.0
2012-10-17 11:20:00,46.05,46.07,46.01,46.02,67900.0,30.0931,30.1062,30.067,30.0735,67900.0
2012-10-17 11:30:00,46.02,46.12,46.01,46.11,67900.0,30.0735,30.1389,30.067,30.1323,67900.0
2012-10-17 11:40:00,46.11,46.19,46.11,46.19,99900.0,30.1323,30.1846,30.1323,30.1846,99900.0
2012-10-17 11:50:00,46.18,46.28,46.18,46.27,112500.0,30.1781,30.2434,30.1781,30.2369,112500.0
2012-10-17 12:00:00,46.28,46.28,46.19,46.23,68400.0,30.2434,30.2434,30.1846,30.2107,68400.0
2012-10-17 12:10:00,46.24,46.27,46.22,46.22,58700.0,30.2173,30.2369,30.2042,30.2042,58700.0
2012-10-17 12:20:00,46.22,46.27,46.01,46.03,158000.0,30.2042,30.2369,30.067,30.08,158000.0
2012-10-17 12:30:00,46.04,46.08,46.0,46.04,97300.0,30.0866,30.1127,30.0604,30.0866,97300.0
2012-10-17 12:40:00,46.05,46.11,46.04,46.09,45500.0,30.0931,30.1323,30.0866,30.1193,45500.0
2012-10-17 12:50:00,46.09,46.1,46.04,46.06,46500.0,30.1193,30.1258,30.0866,30.0996,46500.0
2012-10-17 13:00:00,46.07,46.11,46.04,46.09,44900.0,30.1062,30.1323,30.0866,30.1193,44900.0
2012-10-17 13:10:00,46.08,46.1,46.02,46.03,33200.0,30.1127,30.1258,30.0735,30.08,33200.0
2012-10-17 13:20:00,46.04,46.04,45.98,45.99,80100.0,30.0866,30.0866,30.0474,30.0539,80100.0
2012-10-17 13:30:00,45.99,45.99,45.81,45.88,115600.0,30.0539,30.0539,29.9363,29.982,115600.0
2012-10-17 13:40:00,45.88,45.89,45.75,45.8,145100.0,29.982,29.9886,29.8971,29.9297,145100.0
2012-10-17 13:50:00,45.8,45.86,45.8,45.8,74300.0,29.9297,29.9689,29.9297,29.9297,74300.0
2012-10-17 14:00:00,45.81,45.94,45.8,45.94,57600.0,29.9363,30.0212,29.9297,30.0212,57600.0
2012-10-17 14:10:00,45.93,45.98,45.92,45.94,31500.0,30.0147,30.0474,30.0082,30.0212,31500.0
2012-10-17 14:20:00,45.95,46.02,45.94,45.99,30000.0,30.0278,30.0735,30.0212,30.0539,30000.0
2012-10-17 14:30:00,46.0,46.06,45.98,46.01,48700.0,30.0604,30.0996,30.0474,30.067,48700.0
2012-10-17 14:40:00,46.02,46.04,45.99,46.01,28200.0,30.0735,30.0866,30.0539,30.067,28200.0
2012-10-17 14:50:00,46.0,46.05,45.98,46.05,59000.0,30.0604,30.0931,30.0474,30.0931,59000.0
2012-10-17 15:00:00,46.04,46.12,46.03,46.12,54500.0,30.0866,30.1389,30.08,30.1389,54500.0
2012-10-17 15:10:00,46.11,46.18,46.1,46.17,72500.0,30.1323,30.1781,30.1258,30.1715,72500.0
2012-10-17 15:20:00,46.17,46.2,46.12,46.15,69700.0,30.1715,30.1911,30.1389,30.1585,69700.0
2012-10-17 15:30:00,46.15,46.19,46.14,46.17,67100.0,30.1585,30.1846,30.1519,30.1715,67100.0
2012-10-17 15:40:00,46.16,46.21,46.12,46.12,114500.0,30.165,30.1977,30.1389,30.1389,114500.0
2012-10-17 15:50:00,46.12,46.14,46.08,46.12,132400.0,30.1389,30.1519,30.1127,30.1389,132400.0
2012-10-18 09:30:00,46.09,46.2,45.81,45.82,154200.0,30.1193,30.1911,29.9363,29.9428,154200.0
2012-10-18 09:40:00,45.82,46.0,45.58,45.95,254100.0,29.9428,30.0604,29.786,30.0278,254100.0
2012-10-18 09:50:00,45.95,46.17,45.91,45.94,207000.0,30.0278,30.1715,30.0016,30.0212,207000.0
2012-10-18 10:00:00,45.91,46.04,45.8,45.95,124100.0,30.0016,30.0866,29.9297,30.0278,124100.0
2012-10-18 10:10:00,45.96,45.96,45.71,45.76,76100.0,30.0343,30.0343,29.8709,29.9036,76100.0
2012-10-18 10:20:00,45.76,45.85,45.72,45.84,80700.0,29.9036,29.9624,29.8775,29.9559,80700.0
2012-10-18 10:30:00,45.84,46.0,45.81,45.94,86100.0,29.9559,30.0604,29.9363,30.0212,86100.0
2012-10-18 10:40:00,45.93,45.98,45.83,45.98,55200.0,30.0147,30.0474,29.9493,30.0474,55200.0
2012-10-18 10:50:00,45.97,46.12,45.97,46.11,85500.0,30.0408,30.1389,30.0408,30.1323,85500.0
2012-10-18 11:00:00,46.12,46.25,46.1,46.25,112800.0,30.1389,30.2238,30.1258,30.2238,112800.0
2012-10-18 11:10:00,46.25,46.4,46.23,46.29,164700.0,30.2238,30.3218,30.2107,30.2499,164700.0
2012-10-18 11:20:00,46.29,46.35,46.25,46.29,116800.0,30.2499,30.2892,30.2238,30.2499,116800.0
2012-10-18 11:30:00,46.3,46.33,46.28,46.32,63000.0,30.2565,30.2761,30.2434,30.2696,63000.0
2012-10-18 11:40:00,46.34,46.35,46.28,46.29,36200.0,30.2826,30.2892,30.2434,30.2499,36200.0
2012-10-18 11:50:00,46.28,46.4,46.28,46.37,72100.0,30.2434,30.3218,30.2434,30.3022,72100.0
2012-10-18 12:00:00,46.37,46.45,46.37,46.4,62000.0,30.3022,30.3545,30.3022,30.3218,62000.0
2012-10-18 12:10:00,46.4,46.41,46.3,46.3,59900.0,30.3218,30.3284,30.2565,30.2565,59900.0
2012-10-18 12:20:00,46.31,46.31,46.17,46.2,56800.0,30.263,30.263,30.1715,30.1911,56800.0
2012-10-18 12:30:00,46.2,46.26,46.0,46.08,157300.0,30.1911,30.2303,30.0604,30.1127,157300.0
2012-10-18 12:40:00,46.07,46.09,45.93,45.95,86000.0,30.1062,30.1193,30.0147,30.0278,86000.0
2012-10-18 12:50:00,45.94,46.07,45.91,45.97,67900.0,30.0212,30.1062,30.0016,30.0408,67900.0
2012-10-18 13:00:00,45.97,46.02,45.89,45.92,43500.0,30.0408,30.0735,29.9886,30.0082,43500.0
2012-10-18 13:10:00,45.91,45.91,45.76,45.86,96300.0,30.0016,30.0016,29.9036,29.9689,96300.0
2012-10-18 13:20:00,45.85,46.02,45.84,46.01,101500.0,29.9624,30.0735,29.9559,30.067,101500.0
2012-10-18 13:30:00,46.01,46.02,45.91,45.92,45000.0,30.067,30.0735,30.0016,30.0082,45000.0
2012-10-18 13:40:00,45.91,45.95,45.85,45.87,42100.0,30.0016,30.0278,29.9624,29.9755,42100.0
2012-10-18 13:50:00,45.88,45.9,45.75,45.84,52200.0,29.982,29.9951,29.8971,29.9559,52200.0
2012-10-18 14:00:00,45.84,46.0,45.84,45.91,54000.0,29.9559,30.0604,29.9559,30.0016,54000.0
2012-10-18 14:10:00,45.89,45.97,45.83,45.95,39600.0,29.9886,30.0408,29.9493,30.0278,39600.0
2012-10-18 14:20:00,45.94,45.96,45.85,45.85,31900.0,30.0212,30.0343,29.9624,29.9624,31900.0
2012-10-18 14:30:00,45.83,45.84,45.75,45.77,58200.0,29.9493,29.9559,29.8971,29.9101,58200.0
2012-10-18 14:40:00,45.79,45.81,45.68,45.78,77200.0,29.9232,29.9363,29.8513,29.9167,77200.0
2012-10-18 14:50:00,45.8,45.9,45.8,45.86,46600.0,29.9297,29.9951,29.9297,29.9689,46600.0
2012-10-18 15:00:00,45.89,45.97,45.82,45.97,61300.0,29.9886,30.0408,29.9428,30.0408,61300.0
2012-10-18 15:10:00,45.97,45.97,45.89,45.93,64300.0,30.0408,30.0408,29.9886,30.0147,64300.0
2012-10-18 15:20:00,45.93,46.03,45.9,45.96,100500.0,30.0147,30.08,29.9951,30.0343,100500.0
2012-10-18 15:30:00,45.97,46.04,45.95,45.99,90200.0,30.0408,30.0866,30.0278,30.0539,90200.0
2012-10-18 15:40:00,45.99,46.05,45.97,46.01,225700.0,30.0539,30.0931,30.0408,30.067,225700.0
2012-10-18 15:50:00,46.01,46.07,46.01,46.06,205600.0,30.067,30.1062,30.067,30.0996,205600.0
2012-10-19 09:30:00,45.88,45.9,45.6,45.7,203400.0,29.982,29.9951,29.799,29.8644,203400.0
2012-10-19 09:40:00,45.68,45.7,45.51,45.67,179000.0,29.8513,29.8644,29.7402,29.8448,179000.0
2012-10-19 09:50:00,45.66,45.83,45.63,45.8,136300.0,29.8383,29.9493,29.8186,29.9297,136300.0
2012-10-19 10:00:00,45.79,45.82,45.7,45.81,66200.0,29.9232,29.9428,29.8644,29.9363,66200.0
2012-10-19 10:10:00,45.83,45.84,45.68,45.68,66600.0,29.9493,29.9559,29.8513,29.8513,66600.0
2012-10-19 10:20:00,45.68,45.75,45.67,45.7,64900.0,29.8513,29.8971,29.8448,29.8644,64900.0
2012-10-19 10:30:00,45.7,45.71,45.57,45.61,71700.0,29.8644,29.8709,29.7794,29.8056,71700.0
2012-10-19 10:40:00,45.62,45.66,45.56,45.58,112300.0,29.8121,29.8383,29.7729,29.786,112300.0
2012-10-19 10:50:00,45.57,45.63,45.4,45.4,163500.0,29.7794,29.8186,29.6683,29.6683,163500.0
2012-10-19 11:00:00,45.42,45.45,45.33,45.36,106300.0,29.6814,29.701,29.6226,29.6422,106300.0
2012-10-19 11:10:00,45.36,45.4,45.22,45.23,149900.0,29.6422,29.6683,29.5507,29.5573,149900.0
2012-10-19 11:20:00,45.23,45.26,45.03,45.15,310300.0,29.5573,29.5769,29.4266,29.505,310300.0
2012-10-19 11:30:00,45.16,45.22,45.14,45.22,112900.0,29.5115,29.5507,29.4984,29.5507,112900.0
2012-10-19 11:40:00,45.22,45.26,45.18,45.21,87800.0,29.5507,29.5769,29.5246,29.5442,87800.0
2012-10-19 11:50:00,45.21,45.26,45.1,45.14,190000.0,29.5442,29.5769,29.4723,29.4984,190000.0
2012-10-19 12:00:00,45.15,45.3,45.12,45.28,91800.0,29.505,29.603,29.4854,29.5899,91800.0
2012-10-19 12:10:00,45.28,45.29,45.2,45.24,133200.0,29.5899,29.5965,29.5376,29.5638,133200.0
2012-10-19 12:20:00,45.25,45.33,45.24,45.31,63000.0,29.5703,29.6226,29.5638,29.6095,63000.0
2012-10-19 12:30:00,45.31,45.5,45.31,45.47,152800.0,29.6095,29.7337,29.6095,29.7141,152800.0
2012-10-19 12:40:00,45.47,45.51,45.43,45.49,90300.0,29.7141,29.7402,29.6879,29.7272,90300.0
2012-10-19 12:50:00,45.49,45.52,45.34,45.41,73300.0,29.7272,29.7468,29.6291,29.6749,73300.0
2012-10-19 13:00:00,45.41,45.41,45.31,45.39,51700.0,29.6749,29.6749,29.6095,29.6618,51700.0
2012-10-19 13:10:00,45.39,45.4,45.31,45.31,53700.0,29.6618,29.6683,29.6095,29.6095,53700.0
2012-10-19 13:20:00,45.31,45.35,45.3,45.3,55600.0,29.6095,29.6357,29.603,29.603,55600.0
2012-10-19 13:30:00,45.3,45.31,45.19,45.26,160600.0,29.603,29.6095,29.5311,29.5769,160600.0
2012-10-19 13:40:00,45.25,45.3,45.15,45.2,77400.0,29.5703,29.603,29.505,29.5376,77400.0
2012-10-19 13:50:00,45.2,45.25,45.12,45.14,74100.0,29.5376,29.5703,29.4854,29.4984,74100.0
2012-10-19 14:00:00,45.15,45.22,45.13,45.19,76500.0,29.505,29.5507,29.4919,29.5311,76500.0
2012-10-19 14:10:00,45.18,45.21,45.15,45.21,38900.0,29.5246,29.5442,29.505,29.5442,38900.0
2012-10-19 14:20:00,45.2,45.25,45.16,45.21,96000.0,29.5376,29.5703,29.5115,29.5442,96000.0
2012-10-19 14:30:00,45.22,45.22,45.16,45.2,108600.0,29.5507,29.5507,29.5115,29.5376,108600.0
2012-10-19 14:40:00,45.19,45.22,45.16,45.2,69000.0,29.5311,29.5507,29.5115,29.5376,69000.0
2012-10-19 14:50:00,45.2,45.29,45.16,45.23,81100.0,29.5376,29.5965,29.5115,29.5573,81100.0
2012-10-19 15:00:00,45.23,45.24,45.16,45.16,74400.0,29.5573,29.5638,29.5115,29.5115,74400.0
2012-10-19 15:10:00,45.16,45.19,45.11,45.19,98700.0,29.5115,29.5311,29.4788,29.5311,98700.0
2012-10-19 15:20:00,45.19,45.27,45.18,45.25,140600.0,29.5311,29.5834,29.5246,29.5703,140600.0
2012-10-19 15:30:00,45.26,45.36,45.24,45.31,214500.0,29.5769,29.6422,29.5638,29.6095,214500.0
2012-10-19 15:40:00,45.32,45.4,45.3,45.33,200500.0,29.6161,29.6683,29.603,29.6226,200500.0
2012-10-19 15:50:00,45.34,45.4,45.28,45.29,431900.0,29.6291,29.6683,29.5899,29.5965,431900.0
2012-10-22 09:30:00,45.42,45.42,45.09,45.16,158000.0,29.6814,29.6814,29.4658,29.5115,158000.0
2012-10-22 09:40:00,45.15,45.29,44.98,45.04,154700.0,29.505,29.5965,29.3939,29.4331,154700.0
2012-10-22 09:50:00,45.03,45.08,44.91,45.05,197000.0,29.4266,29.4592,29.3481,29.4396,197000.0
2012-10-22 10:00:00,45.06,45.48,45.06,45.42,227300.0,29.4462,29.7206,29.4462,29.6814,227300.0
2012-10-22 10:10:00,45.44,45.46,45.29,45.31,126700.0,29.6945,29.7076,29.5965,29.6095,126700.0
2012-10-22 10:20:00,45.31,45.35,45.23,45.3,101200.0,29.6095,29.6357,29.5573,29.603,101200.0
2012-10-22 10:30:00,45.3,45.3,45.18,45.18,74600.0,29.603,29.603,29.5246,29.5246,74600.0
2012-10-22 10:40:00,45.18,45.19,45.06,45.12,81800.0,29.5246,29.5311,29.4462,29.4854,81800.0
2012-10-22 10:50:00,45.12,45.19,45.08,45.16,72800.0,29.4854,29.5311,29.4592,29.5115,72800.0
2012-10-22 11:00:00,45.16,45.22,45.14,45.15,36800.0,29.5115,29.5507,29.4984,29.505,36800.0
2012-10-22 11:10:00,45.15,45.16,45.09,45.09,97900.0,29.505,29.5115,29.4658,29.4658,97900.0
2012-10-22 11:20:00,45.08,45.11,45.04,45.08,74000.0,29.4592,29.4788,29.4331,29.4592,74000.0
2012-10-22 11:30:00,45.07,45.07,44.98,45.05,52900.0,29.4527,29.4527,29.3939,29.4396,52900.0
2012-10-22 11:40:00,45.06,45.2,45.05,45.16,57800.0,29.4462,29.5376,29.4396,29.5115,57800.0
2012-10-22 11:50:00,45.16,45.2,45.14,45.18,48100.0,29.5115,29.5376,29.4984,29.5246,48100.0
2012-10-22 12:00:00,45.18,45.25,45.13,45.24,62400.0,29.5246,29.5703,29.4919,29.5638,62400.0
2012-10-22 12:10:00,45.24,45.29,45.19,45.22,49500.0,29.5638,29.5965,29.5311,29.5507,49500.0
2012-10-22 12:20:00,45.21,45.33,45.19,45.22,94400.0,29.5442,29.6226,29.5311,29.5507,94400.0
2012-10-22 12:30:00,45.22,45.26,45.17,45.21,61700.0,29.5507,29.5769,29.518,29.5442,61700.0
2012-10-22 12:40:00,45.21,45.28,45.19,45.27,39600.0,29.5442,29.5899,29.5311,29.5834,39600.0
2012-10-22 12:50:00,45.26,45.3,45.23,45.26,28300.0,29.5769,29.603,29.5573,29.5769,28300.0
2012-10-22 13:00:00,45.25,45.3,45.23,45.27,43500.0,29.5703,29.603,29.5573,29.5834,43500.0
2012-10-22 13:10:00,45.28,45.3,45.12,45.13,139300.0,29.5899,29.603,29.4854,29.4919,139300.0
2012-10-22 13:20:00,45.13,45.14,45.05,45.07,76700.0,29.4919,29.4984,29.4396,29.4527,76700.0
2012-10-22 13:30:00,45.07,45.09,44.99,45.0,56500.0,29.4527,29.4658,29.4004,29.4069,56500.0
2012-10-22 13:40:00,45.0,45.0,44.84,44.91,114800.0,29.4069,29.4069,29.3024,29.3481,114800.0
2012-10-22 13:50:00,44.91,44.95,44.87,44.95,122900.0,29.3481,29.3743,29.322,29.3743,122900.0
2012-10-22 14:00:00,44.95,44.98,44.89,44.9,78800.0,29.3743,29.3939,29.3351,29.3416,78800.0
2012-10-22 14:10:00,44.9,45.04,44.89,45.02,85200.0,29.3416,29.4331,29.3351,29.42,85200.0
2012-10-22 14:20:00,45.02,45.02,44.88,44.93,61600.0,29.42,29.42,29.3285,29.3612,61600.0
2012-10-22 14:30:00,44.94,44.99,44.85,44.87,127400.0,29.3677,29.4004,29.3089,29.322,127400.0
2012-10-22 14:40:00,44.87,44.93,44.85,44.87,70500.0,29.322,29.3612,29.3089,29.322,70500.0
2012-10-22 14:50:00,44.87,44.9,44.8,44.83,68500.0,29.322,29.3416,29.2763,29.2959,68500.0
2012-10-22 15:00:00,44.84,44.86,44.7,44.76,184200.0,29.3024,29.3155,29.2109,29.2501,184200.0
2012-10-22 15:10:00,44.77,44.91,44.75,44.91,110600.0,29.2566,29.3481,29.2436,29.3481,110600.0
2012-10-22 15:20:00,44.91,44.91,44.79,44.91,189100.0,29.3481,29.3481,29.2697,29.3481,189100.0
2012-10-22 15:30:00,44.91,45.06,44.87,45.06,167000.0,29.3481,29.4462,29.322,29.4462,167000.0
2012-10-22 15:40:00,45.06,45.06,44.96,44.99,148000.0,29.4462,29.4462,29.3808,29.4004,148000.0
2012-10-22 15:50:00,45.0,45.2,45.0,45.19,299500.0,29.4069,29.5376,29.4069,29.5311,299500.0
2012-10-23 09:30:00,44.46,44.56,44.25,44.28,225400.0,29.0541,29.1194,28.9168,28.9364,225400.0
2012-10-23 09:40:00,44.27,44.37,44.1,44.34,256800.0,28.9299,28.9953,28.8188,28.9756,256800.0
2012-10-23 09:50:00,44.35,44.43,44.26,44.37,144000.0,28.9822,29.0345,28.9234,28.9953,144000.0
2012-10-23 10:00:00,44.35,44.59,44.32,44.52,127900.0,28.9822,29.139,28.9626,29.0933,127900.0
2012-10-23 10:10:00,44.5,44.59,44.44,44.47,115900.0,29.0802,29.139,29.041,29.0606,115900.0
2012-10-23 10:20:00,44.47,44.59,44.46,44.51,150100.0,29.0606,29.139,29.0541,29.0867,150100.0
2012-10-23 10:30:00,44.51,44.52,44.31,44.33,99000.0,29.0867,29.0933,28.956,28.9691,99000.0
2012-10-23 10:40:00,44.33,44.38,44.31,44.36,77800.0,28.9691,29.0018,28.956,28.9887,77800.0
2012-10-23 10:50:00,44.36,44.43,44.34,44.42,58400.0,28.9887,29.0345,28.9756,29.0279,58400.0
2012-10-23 11:00:00,44.4,44.46,44.35,44.37,73200.0,29.0149,29.0541,28.9822,28.9953,73200.0
2012-10-23 11:10:00,44.37,44.44,44.37,44.44,44100.0,28.9953,29.041,28.9953,29.041,44100.0
2012-10-23 11:20:00,44.43,44.49,44.39,44.46,54400.0,29.0345,29.0737,29.0083,29.0541,54400.0
2012-10-23 11:30:00,44.47,44.55,44.45,44.55,114400.0,29.0606,29.1129,29.0475,29.1129,114400.0
2012-10-23 11:40:00,44.54,44.6,44.5,44.56,144800.0,29.1063,29.1456,29.0802,29.1194,144800.0
2012-10-23 11:50:00,44.56,44.66,44.55,44.64,63800.0,29.1194,29.1848,29.1129,29.1717,63800.0
2012-10-23 12:00:00,44.65,44.71,44.54,44.58,122200.0,29.1782,29.2174,29.1063,29.1325,122200.0
2012-10-23 12:10:00,44.58,44.7,44.54,44.69,80800.0,29.1325,29.2109,29.1063,29.2044,80800.0
2012-10-23 12:20:00,44.69,44.74,44.65,44.73,104000.0,29.2044,29.237,29.1782,29.2305,104000.0
2012-10-23 12:30:00,44.72,44.78,44.71,44.77,61500.0,29.224,29.2632,29.2174,29.2566,61500.0
2012-10-23 12:40:00,44.76,44.92,44.76,44.9,96400.0,29.2501,29.3547,29.2501,29.3416,96400.0
2012-10-23 12:50:00,44.91,44.93,44.82,44.88,48600.0,29.3481,29.3612,29.2893,29.3285,48600.0
2012-10-23 13:00:00,44.89,44.97,44.84,44.93,198700.0,29.3351,29.3873,29.3024,29.3612,198700.0
2012-10-23 13:10:00,44.93,44.97,44.89,44.91,40200.0,29.3612,29.3873,29.3351,29.3481,40200.0
2012-10-23 13:20:00,44.91,44.94,44.86,44.87,88400.0,29.3481,29.3677,29.3155,29.322,88400.0
2012-10-23 13:30:00,44.87,44.93,44.86,44.93,55900.0,29.322,29.3612,29.3155,29.3612,55900.0
2012-10-23 13:40:00,44.93,44.98,44.84,44.88,54300.0,29.3612,29.3939,29.3024,29.3285,54300.0
2012-10-23 13:50:00,44.87,44.92,44.83,44.88,52600.0,29.322,29.3547,29.2959,29.3285,52600.0
2012-10-23 14:00:00,44.87,44.91,44.81,44.84,70200.0,29.322,29.3481,29.2828,29.3024,70200.0
2012-10-23 14:10:00,44.84,44.86,44.67,44.77,77300.0,29.3024,29.3155,29.1913,29.2566,77300.0
2012-10-23 14:20:00,44.75,44.78,44.68,44.72,69600.0,29.2436,29.2632,29.1978,29.224,69600.0
2012-10-23 14:30:00,44.72,44.81,44.67,44.81,44800.0,29.224,29.2828,29.1913,29.2828,44800.0
2012-10-23 14:40:00,44.79,44.9,44.78,44.9,49700.0,29.2697,29.3416,29.2632,29.3416,49700.0
2012-10-23 14:50:00,44.9,44.92,44.86,44.91,42800.0,29.3416,29.3547,29.3155,29.3481,42800.0
2012-10-23 15:00:00,44.91,44.98,44.91,44.93,90600.0,29.3481,29.3939,29.3481,29.3612,90600.0
2012-10-23 15:10:00,44.92,44.95,44.87,44.92,69600.0,29.3547,29.3743,29.322,29.3547,69600.0
2012-10-23 15:20:00,44.92,45.05,44.9,44.92,134000.0,29.3547,29.4396,29.3416,29.3547,134000.0
2012-10-23 15:30:00,44.92,44.92,44.74,44.74,142800.0,29.3547,29.3547,29.237,29.237,142800.0
2012-10-23 15:40:00,44.73,44.76,44.66,44.71,169900.0,29.2305,29.2501,29.1848,29.2174,169900.0
2012-10-23 15:50:00,44.72,44.84,44.71,44.81,247900.0,29.224,29.3024,29.2174,29.2828,247900.0
2012-10-24 09:30:00,45.16,45.29,44.91,44.94,131500.0,29.5115,29.5965,29.3481,29.3677,131500.0
2012-10-24 09:40:00,44.96,45.08,44.7,44.77,142400.0,29.3808,29.4592,29.2109,29.2566,142400.0
2012-10-24 09:50:00,44.75,44.76,44.57,44.66,181100.0,29.2436,29.2501,29.1259,29.1848,181100.0
2012-10-24 10:00:00,44.68,44.68,44.45,44.53,176400.0,29.1978,29.1978,29.0475,29.0998,176400.0
2012-10-24 10:10:00,44.53,44.56,44.43,44.53,172800.0,29.0998,29.1194,29.0345,29.0998,172800.0
2012-10-24 10:20:00,44.53,44.7,44.5,44.67,105300.0,29.0998,29.2109,29.0802,29.1913,105300.0
2012-10-24 10:30:00,44.67,44.87,44.63,44.86,117300.0,29.1913,29.322,29.1652,29.3155,117300.0
2012-10-24 10:40:00,44.86,44.92,44.81,44.83,119200.0,29.3155,29.3547,29.2828,29.2959,119200.0
2012-10-24 10:50:00,44.84,44.9,44.74,44.84,122400.0,29.3024,29.3416,29.237,29.3024,122400.0
2012-10-24 11:00:00,44.84,44.88,44.8,44.86,114000.0,29.3024,29.3285,29.2763,29.3155,114000.0
2012-10-24 11:10:00,44.86,44.87,44.66,44.66,84200.0,29.3155,29.322,29.1848,29.1848,84200.0
2012-10-24 11:20:00,44.66,44.77,44.65,44.76,58900.0,29.1848,29.2566,29.1782,29.2501,58900.0
2012-10-24 11:30:00,44.76,44.76,44.62,44.62,26300.0,29.2501,29.2501,29.1586,29.1586,26300.0
2012-10-24 11:40:00,44.62,44.63,44.52,44.52,71100.0,29.1586,29.1652,29.0933,29.0933,71100.0
2012-10-24 11:50:00,44.52,44.66,44.52,44.65,109400.0,29.0933,29.1848,29.0933,29.1782,109400.0
2012-10-24 12:00:00,44.65,44.67,44.59,44.64,47200.0,29.1782,29.1913,29.139,29.1717,47200.0
2012-10-24 12:10:00,44.65,44.75,44.63,44.73,96400.0,29.1782,29.2436,29.1652,29.2305,96400.0
2012-10-24 12:20:00,44.74,44.74,44.62,44.65,48300.0,29.237,29.237,29.1586,29.1782,48300.0
2012-10-24 12:30:00,44.64,44.74,44.64,44.71,54200.0,29.1717,29.237,29.1717,29.2174,54200.0
2012-10-24 12:40:00,44.71,44.74,44.67,44.68,16500.0,29.2174,29.237,29.1913,29.1978,16500.0
2012-10-24 12:50:00,44.68,44.71,44.67,44.69,12100.0,29.1978,29.2174,29.1913,29.2044,12100.0
2012-10-24 13:00:00,44.68,44.72,44.65,44.69,30000.0,29.1978,29.224,29.1782,29.2044,30000.0
2012-10-24 13:10:00,44.69,44.72,44.67,44.72,32400.0,29.2044,29.224,29.1913,29.224,32400.0
2012-10-24 13:20:00,44.71,44.74,44.7,44.71,21400.0,29.2174,29.237,29.2109,29.2174,21400.0
2012-10-24 13:30:00,44.71,44.73,44.68,44.71,47400.0,29.2174,29.2305,29.1978,29.2174,47400.0
2012-10-24 13:40:00,44.71,44.71,44.66,44.69,36400.0,29.2174,29.2174,29.1848,29.2044,36400.0
2012-10-24 13:50:00,44.69,44.71,44.64,44.69,45400.0,29.2044,29.2174,29.1717,29.2044,45400.0
2012-10-24 14:00:00,44.68,44.7,44.62,44.62,31200.0,29.1978,29.2109,29.1586,29.1586,31200.0
2012-10-24 14:10:00,44.62,44.68,44.52,44.61,77400.0,29.1586,29.1978,29.0933,29.1521,77400.0
2012-10-24 14:20:00,44.61,44.65,44.5,44.64,81000.0,29.1521,29.1782,29.0802,29.1717,81000.0
2012-10-24 14:30:00,44.63,44.64,44.54,44.56,94900.0,29.1652,29.1717,29.1063,29.1194,94900.0
2012-10-24 14:40:00,44.56,44.6,44.52,44.55,112000.0,29.1194,29.1456,29.0933,29.1129,112000.0
2012-10-24 14:50:00,44.55,44.59,44.5,44.54,84900.0,29.1129,29.139,29.0802,29.1063,84900.0
2012-10-24 15:00:00,44.54,44.56,44.42,44.45,117900.0,29.1063,29.1194,29.0279,29.0475,117900.0
2012-10-24 15:10:00,44.45,44.45,44.32,44.34,97200.0,29.0475,29.0475,28.9626,28.9756,97200.0
2012-10-24 15:20:00,44.34,44.35,44.24,44.34,127300.0,28.9756,28.9822,28.9103,28.9756,127300.0
2012-10-24 15:30:00,44.35,44.38,44.28,44.29,124200.0,28.9822,29.0018,28.9364,28.943,124200.0
2012-10-24 15:40:00,44.3,44.33,44.26,44.3,115100.0,28.9495,28.9691,28.9234,28.9495,115100.0
2012-10-24 15:50:00,44.28,44.39,44.19,44.29,452000.0,28.9364,29.0083,28.8776,28.943,452000.0
2012-10-25 09:30:00,45.43,46.08,45.37,46.05,1077100.0,29.6879,30.1127,29.6487,30.0931,1077100.0
2012-10-25 09:40:00,46.05,46.19,45.81,46.02,870400.0,30.0931,30.1846,29.9363,30.0735,870400.0
2012-10-25 09:50:00,46.02,46.1,45.93,46.0,377700.0,30.0735,30.1258,30.0147,30.0604,377700.0
2012-10-25 10:00:00,46.0,46.14,45.9,46.09,325400.0,30.0604,30.1519,29.9951,30.1193,325400.0
2012-10-25 10:10:00,46.08,46.25,46.06,46.15,266300.0,30.1127,30.2238,30.0996,30.1585,266300.0
2012-10-25 10:20:00,46.15,46.25,46.12,46.22,149400.0,30.1585,30.2238,30.1389,30.2042,149400.0
2012-10-25 10:30:00,46.21,46.22,46.08,46.15,161500.0,30.1977,30.2042,30.1127,30.1585,161500.0
2012-10-25 10:40:00,46.15,46.19,45.98,46.01,220400.0,30.1585,30.1846,30.0474,30.067,220400.0
2012-10-25 10:50:00,46.0,46.07,45.94,46.0,259100.0,30.0604,30.1062,30.0212,30.0604,259100.0
2012-10-25 11:00:00,46.0,46.12,46.0,46.11,166600.0,30.0604,30.1389,30.0604,30.1323,166600.0
2012-10-25 11:10:00,46.1,46.29,46.09,46.29,160700.0,30.1258,30.2499,30.1193,30.2499,160700.0
2012-10-25 11:20:00,46.28,46.3,46.06,46.09,191700.0,30.2434,30.2565,30.0996,30.1193,191700.0
2012-10-25 11:30:00,46.11,46.12,45.76,45.76,291700.0,30.1323,30.1389,29.9036,29.9036,291700.0
2012-10-25 11:40:00,45.75,45.97,45.66,45.74,306800.0,29.8971,30.0408,29.8383,29.8905,306800.0
2012-10-25 11:50:00,45.75,45.9,45.65,45.87,174900.0,29.8971,29.9951,29.8317,29.9755,174900.0
2012-10-25 12:00:00,45.87,46.0,45.86,45.91,120300.0,29.9755,30.0604,29.9689,30.0016,120300.0
2012-10-25 12:10:00,45.91,45.99,45.9,45.96,109300.0,30.0016,30.0539,29.9951,30.0343,109300.0
2012-10-25 12:20:00,45.96,46.02,45.95,45.98,70900.0,30.0343,30.0735,30.0278,30.0474,70900.0
2012-10-25 12:30:00,45.99,46.01,45.91,45.96,68400.0,30.0539,30.067,30.0016,30.0343,68400.0
2012-10-25 12:40:00,45.98,45.99,45.9,45.99,36900.0,30.0474,30.0539,29.9951,30.0539,36900.0
2012-10-25 12:50:00,46.0,46.05,45.94,46.03,63700.0,30.0604,30.0931,30.0212,30.08,63700.0
2012-10-25 13:00:00,46.03,46.04,45.97,46.03,50800.0,30.08,30.0866,30.0408,30.08,50800.0
2012-10-25 13:10:00,46.01,46.02,45.92,45.95,97600.0,30.067,30.0735,30.0082,30.0278,97600.0
2012-10-25 13:20:00,45.94,46.11,45.93,46.06,102500.0,30.0212,30.1323,30.0147,30.0996,102500.0
2012-10-25 13:30:00,46.06,46.07,45.99,46.06,58700.0,30.0996,30.1062,30.0539,30.0996,58700.0
2012-10-25 13:40:00,46.06,46.08,46.02,46.07,49100.0,30.0996,30.1127,30.0735,30.1062,49100.0
2012-10-25 13:50:00,46.07,46.08,45.97,46.0,68100.0,30.1062,30.1127,30.0408,30.0604,68100.0
2012-10-25 14:00:00,46.0,46.25,45.88,46.08,226400.0,30.0604,30.2238,29.982,30.1127,226400.0
2012-10-25 14:10:00,46.05,46.09,45.96,46.01,157500.0,30.0931,30.1193,30.0343,30.067,157500.0
2012-10-25 14:20:00,46.01,46.11,45.99,46.1,109600.0,30.067,30.1323,30.0539,30.1258,109600.0
2012-10-25 14:30:00,46.1,46.21,46.09,46.19,176500.0,30.1258,30.1977,30.1193,30.1846,176500.0
2012-10-25 14:40:00,46.19,46.23,46.16,46.21,84800.0,30.1846,30.2107,30.165,30.1977,84800.0
2012-10-25 14:50:00,46.2,46.28,46.15,46.19,188300.0,30.1911,30.2434,30.1585,30.1846,188300.0
2012-10-25 15:00:00,46.18,46.18,46.1,46.11,125600.0,30.1781,30.1781,30.1258,30.1323,125600.0
2012-10-25 15:10:00,46.12,46.16,46.11,46.13,105500.0,30.1389,30.165,30.1323,30.1454,105500.0
2012-10-25 15:20:00,46.13,46.15,46.1,46.13,100200.0,30.1454,30.1585,30.1258,30.1454,100200.0
2012-10-25 15:30:00,46.12,46.15,46.04,46.11,213600.0,30.1389,30.1585,30.0866,30.1323,213600.0
2012-10-25 15:40:00,46.11,46.22,46.1,46.1,200900.0,30.1323,30.2042,30.1258,30.1258,200900.0
2012-10-25 15:50:00,46.11,46.25,46.1,46.25,516300.0,30.1323,30.2238,30.1258,30.2238,516300.0
2012-10-26 09:30:00,46.25,46.5,46.15,46.42,289000.0,30.2238,30.3872,30.1585,30.3349,289000.0
2012-10-26 09:40:00,46.4,46.62,46.2,46.22,296800.0,30.3218,30.4656,30.1911,30.2042,296800.0
2012-10-26 09:50:00,46.24,46.24,45.87,45.91,279700.0,30.2173,30.2173,29.9755,30.0016,279700.0
2012-10-26 10:00:00,45.93,46.01,45.74,45.96,287000.0,30.0147,30.067,29.8905,30.0343,287000.0
2012-10-26 10:10:00,45.96,46.16,45.93,46.01,215900.0,30.0343,30.165,30.0147,30.067,215900.0
2012-10-26 10:20:00,46.02,46.09,45.63,45.66,223200.0,30.0735,30.1193,29.8186,29.8383,223200.0
2012-10-26 10:30:00,45.65,45.8,45.61,45.78,209400.0,29.8317,29.9297,29.8056,29.9167,209400.0
2012-10-26 10:40:00,45.8,45.82,45.63,45.67,117300.0,29.9297,29.9428,29.8186,29.8448,117300.0
2012-10-26 10:50:00,45.67,45.69,45.47,45.54,299800.0,29.8448,29.8579,29.7141,29.7598,299800.0
2012-10-26 11:00:00,45.54,45.72,45.5,45.68,93400.0,29.7598,29.8775,29.7337,29.8513,93400.0
2012-10-26 11:10:00,45.67,45.77,45.66,45.72,77800.0,29.8448,29.9101,29.8383,29.8775,77800.0
2012-10-26 11:20:00,45.71,45.8,45.62,45.79,53000.0,29.8709,29.9297,29.8121,29.9232,53000.0
2012-10-26 11:30:00,45.8,45.88,45.73,45.8,71000.0,29.9297,29.982,29.884,29.9297,71000.0
2012-10-26 11:40:00,45.8,45.81,45.63,45.66,39100.0,29.9297,29.9363,29.8186,29.8383,39100.0
2012-10-26 11:50:00,45.65,45.73,45.62,45.64,49500.0,29.8317,29.884,29.8121,29.8252,49500.0
2012-10-26 12:00:00,45.63,45.64,45.45,45.56,84900.0,29.8186,29.8252,29.701,29.7729,84900.0
2012-10-26 12:10:00,45.55,45.58,45.5,45.52,59100.0,29.7664,29.786,29.7337,29.7468,59100.0
2012-10-26 12:20:00,45.51,45.57,45.48,45.5,68400.0,29.7402,29.7794,29.7206,29.7337,68400.0
2012-10-26 12:30:00,45.51,45.52,45.45,45.49,62900.0,29.7402,29.7468,29.701,29.7272,62900.0
2012-10-26 12:40:00,45.49,45.55,45.46,45.53,58000.0,29.7272,29.7664,29.7076,29.7533,58000.0
2012-10-26 12:50:00,45.53,45.63,45.49,45.62,48800.0,29.7533,29.8186,29.7272,29.8121,48800.0
2012-10-26 13:00:00,45.6,45.67,45.58,45.63,64800.0,29.799,29.8448,29.786,29.8186,64800.0
2012-10-26 13:10:00,45.62,45.71,45.62,45.64,67200.0,29.8121,29.8709,29.8121,29.8252,67200.0
2012-10-26 13:20:00,45.64,45.76,45.62,45.76,43900.0,29.8252,29.9036,29.8121,29.9036,43900.0
2012-10-26 13:30:00,45.73,45.83,45.69,45.76,133500.0,29.884,29.9493,29.8579,29.9036,133500.0
2012-10-26 13:40:00,45.76,45.82,45.71,45.8,57400.0,29.9036,29.9428,29.8709,29.9297,57400.0
2012-10-26 13:50:00,45.8,45.83,45.76,45.82,40600.0,29.9297,29.9493,29.9036,29.9428,40600.0
2012-10-26 14:00:00,45.82,45.82,45.74,45.81,51900.0,29.9428,29.9428,29.8905,29.9363,51900.0
2012-10-26 14:10:00,45.8,45.8,45.66,45.75,77000.0,29.9297,29.9297,29.8383,29.8971,77000.0
2012-10-26 14:20:00,45.76,45.81,45.71,45.77,45300.0,29.9036,29.9363,29.8709,29.9101,45300.0
2012-10-26 14:30:00,45.76,45.86,45.74,45.83,86400.0,29.9036,29.9689,29.8905,29.9493,86400.0
2012-10-26 14:40:00,45.83,45.88,45.79,45.86,69100.0,29.9493,29.982,29.9232,29.9689,69100.0
2012-10-26 14:50:00,45.85,45.98,45.83,45.96,132300.0,29.9624,30.0474,29.9493,30.0343,132300.0
2012-10-26 15:00:00,45.95,45.97,45.89,45.93,116900.0,30.0278,30.0408,29.9886,30.0147,116900.0
2012-10-26 15:10:00,45.93,46.04,45.91,46.01,140500.0,30.0147,30.0866,30.0016,30.067,140500.0
2012-10-26 15:20:00,46.0,46.12,46.0,46.1,128800.0,30.0604,30.1389,30.0604,30.1258,128800.0
2012-10-26 15:30:00,46.1,46.13,45.94,45.94,163200.0,30.1258,30.1454,30.0212,30.0212,163200.0
2012-10-26 15:40:00,45.94,46.06,45.92,45.92,198600.0,30.0212,30.0996,30.0082,30.0082,198600.0
2012-10-26 15:50:00,45.92,46.05,45.92,45.95,354000.0,30.0082,30.0931,30.0082,30.0278,354000.0
2012-10-31 09:30:00,45.92,46.01,45.74,45.81,152500.0,30.0082,30.067,29.8905,29.9363,152500.0
2012-10-31 09:40:00,45.8,45.85,45.46,45.49,209600.0,29.9297,29.9624,29.7076,29.7272,209600.0
2012-10-31 09:50:00,45.48,45.55,45.27,45.43,201000.0,29.7206,29.7664,29.5834,29.6879,201000.0
2012-10-31 10:00:00,45.41,45.48,45.34,45.35,136600.0,29.6749,29.7206,29.6291,29.6357,136600.0
2012-10-31 10:10:00,45.35,45.67,45.34,45.59,155600.0,29.6357,29.8448,29.6291,29.7925,155600.0
2012-10-31 10:20:00,45.59,45.85,45.59,45.83,142200.0,29.7925,29.9624,29.7925,29.9493,142200.0
2012-10-31 10:30:00,45.84,46.03,45.81,46.0,172800.0,29.9559,30.08,29.9363,30.0604,172800.0
2012-10-31 10:40:00,46.0,46.12,45.95,46.07,172600.0,30.0604,30.1389,30.0278,30.1062,172600.0
2012-10-31 10:50:00,46.07,46.08,45.91,45.93,207200.0,30.1062,30.1127,30.0016,30.0147,207200.0
2012-10-31 11:00:00,45.92,46.07,45.85,46.05,203400.0,30.0082,30.1062,29.9624,30.0931,203400.0
2012-10-31 11:10:00,46.04,46.13,46.0,46.12,155000.0,30.0866,30.1454,30.0604,30.1389,155000.0
2012-10-31 11:20:00,46.12,46.27,46.05,46.26,174500.0,30.1389,30.2369,30.0931,30.2303,174500.0
2012-10-31 11:30:00,46.26,46.27,46.0,46.01,115600.0,30.2303,30.2369,30.0604,30.067,115600.0
2012-10-31 11:40:00,46.01,46.16,46.0,46.16,67400.0,30.067,30.165,30.0604,30.165,67400.0
2012-10-31 11:50:00,46.14,46.16,46.01,46.08,49000.0,30.1519,30.165,30.067,30.1127,49000.0
2012-10-31 12:00:00,46.07,46.1,46.0,46.09,75100.0,30.1062,30.1258,30.0604,30.1193,75100.0
2012-10-31 12:10:00,46.1,46.13,46.05,46.06,95200.0,30.1258,30.1454,30.0931,30.0996,95200.0
2012-10-31 12:20:00,46.06,46.09,46.05,46.05,111700.0,30.0996,30.1193,30.0931,30.0931,111700.0
2012-10-31 12:30:00,46.05,46.08,45.99,46.0,102500.0,30.0931,30.1127,30.0539,30.0604,102500.0
2012-10-31 12:40:00,46.01,46.08,45.99,46.01,59500.0,30.067,30.1127,30.0539,30.067,59500.0
2012-10-31 12:50:00,46.0,46.12,45.99,46.01,108000.0,30.0604,30.1389,30.0539,30.067,108000.0
2012-10-31 13:00:00,46.01,46.02,46.0,46.01,78600.0,30.067,30.0735,30.0604,30.067,78600.0
2012-10-31 13:10:00,46.0,46.03,45.86,45.95,125500.0,30.0604,30.08,29.9689,30.0278,125500.0
2012-10-31 13:20:00,45.95,45.98,45.94,45.95,54600.0,30.0278,30.0474,30.0212,30.0278,54600.0
2012-10-31 13:30:00,45.96,45.98,45.95,45.96,29800.0,30.0343,30.0474,30.0278,30.0343,29800.0
2012-10-31 13:40:00,45.95,46.01,45.95,45.99,72600.0,30.0278,30.067,30.0278,30.0539,72600.0
2012-10-31 13:50:00,45.97,46.19,45.97,46.19,164300.0,30.0408,30.1846,30.0408,30.1846,164300.0
2012-10-31 14:00:00,46.18,46.21,46.07,46.11,171600.0,30.1781,30.1977,30.1062,30.1323,171600.0
2012-10-31 14:10:00,46.12,46.18,46.1,46.16,224500.0,30.1389,30.1781,30.1258,30.165,224500.0
2012-10-31 14:20:00,46.16,46.38,46.1,46.25,380600.0,30.165,30.3088,30.1258,30.2238,380600.0
2012-10-31 14:30:00,46.25,46.44,46.15,46.26,218200.0,30.2238,30.348,30.1585,30.2303,218200.0
2012-10-31 14:40:00,46.25,46.54,46.25,46.41,414100.0,30.2238,30.4133,30.2238,30.3284,414100.0
2012-10-31 14:50:00,46.41,46.41,46.16,46.16,230600.0,30.3284,30.3284,30.165,30.165,230600.0
2012-10-31 15:00:00,46.16,46.35,46.09,46.33,291300.0,30.165,30.2892,30.1193,30.2761,291300.0
2012-10-31 15:10:00,46.33,46.59,46.29,46.37,307000.0,30.2761,30.446,30.2499,30.3022,307000.0
2012-10-31 15:20:00,46.35,46.51,46.31,46.44,300500.0,30.2892,30.3937,30.263,30.348,300500.0
2012-10-31 15:30:00,46.44,46.53,46.43,46.52,230700.0,30.348,30.4068,30.3414,30.4003,230700.0
2012-10-31 15:40:00,46.52,46.59,46.31,46.32,391000.0,30.4003,30.446,30.263,30.2696,391000.0
2012-10-31 15:50:00,46.32,46.44,46.2,46.44,866900.0,30.2696,30.348,30.1911,30.348,866900.0
2012-11-01 09:30:00,46.42,46.65,46.12,46.49,429400.0,30.3349,30.4852,30.1389,30.3806,429400.0
2012-11-01 09:40:00,46.48,46.6,46.45,46.59,505000.0,30.3741,30.4525,30.3545,30.446,505000.0
2012-11-01 09:50:00,46.59,46.71,46.52,46.61,338600.0,30.446,30.5244,30.4003,30.4591,338600.0
2012-11-01 10:00:00,46.61,46.66,46.55,46.64,280500.0,30.4591,30.4917,30.4199,30.4787,280500.0
2012-11-01 10:10:00,46.64,46.67,46.55,46.61,202700.0,30.4787,30.4983,30.4199,30.4591,202700.0
2012-11-01 10:20:00,46.61,46.72,46.6,46.66,175600.0,30.4591,30.5309,30.4525,30.4917,175600.0
2012-11-01 10:30:00,46.67,46.81,46.65,46.81,355700.0,30.4983,30.5898,30.4852,30.5898,355700.0
2012-11-01 10:40:00,46.81,47.18,46.81,47.17,628200.0,30.5898,30.8316,30.5898,30.825,628200.0
2012-11-01 10:50:00,47.17,47.2,47.01,47.02,363200.0,30.825,30.8446,30.7205,30.727,363200.0
2012-11-01 11:00:00,47.02,47.03,46.97,47.02,183600.0,30.727,30.7335,30.6943,30.727,183600.0
2012-11-01 11:10:00,47.03,47.04,46.9,46.91,216100.0,30.7335,30.7401,30.6486,30.6551,216100.0
2012-11-01 11:20:00,46.91,46.91,46.71,46.76,379100.0,30.6551,30.6551,30.5244,30.5571,379100.0
2012-11-01 11:30:00,46.76,46.77,46.64,46.67,177600.0,30.5571,30.5636,30.4787,30.4983,177600.0
2012-11-01 11:40:00,46.66,46.66,46.57,46.62,137100.0,30.4917,30.4917,30.4329,30.4656,137100.0
2012-11-01 11:50:00,46.62,46.63,46.45,46.59,260600.0,30.4656,30.4721,30.3545,30.446,260600.0
2012-11-01 12:00:00,46.59,46.7,46.59,46.69,567000.0,30.446,30.5179,30.446,30.5113,567000.0
2012-11-01 12:10:00,46.7,46.79,46.67,46.78,254300.0,30.5179,30.5767,30.4983,30.5702,254300.0
2012-11-01 12:20:00,46.79,46.85,46.77,46.83,463700.0,30.5767,30.6159,30.5636,30.6028,463700.0
2012-11-01 12:30:00,46.82,46.84,46.75,46.8,145400.0,30.5963,30.6094,30.5506,30.5832,145400.0
2012-11-01 12:40:00,46.8,46.84,46.79,46.83,121600.0,30.5832,30.6094,30.5767,30.6028,121600.0
2012-11-01 12:50:00,46.83,46.83,46.78,46.82,112900.0,30.6028,30.6028,30.5702,30.5963,112900.0
2012-11-01 13:00:00,46.82,46.82,46.74,46.75,106000.0,30.5963,30.5963,30.544,30.5506,106000.0
2012-11-01 13:10:00,46.76,46.8,46.72,46.78,212700.0,30.5571,30.5832,30.5309,30.5702,212700.0
2012-11-01 13:20:00,46.78,46.81,46.76,46.8,140900.0,30.5702,30.5898,30.5571,30.5832,140900.0
2012-11-01 13:30:00,46.8,46.85,46.78,46.82,312900.0,30.5832,30.6159,30.5702,30.5963,312900.0
2012-11-01 13:40:00,46.82,46.82,46.78,46.8,96000.0,30.5963,30.5963,30.5702,30.5832,96000.0
2012-11-01 13:50:00,46.79,46.8,46.73,46.78,238300.0,30.5767,30.5832,30.5375,30.5702,238300.0
2012-11-01 14:00:00,46.77,46.8,46.75,46.78,198800.0,30.5636,30.5832,30.5506,30.5702,198800.0
2012-11-01 14:10:00,46.79,46.83,46.78,46.82,129700.0,30.5767,30.6028,30.5702,30.5963,129700.0
2012-11-01 14:20:00,46.81,46.83,46.76,46.78,127800.0,30.5898,30.6028,30.5571,30.5702,127800.0
2012-11-01 14:30:00,46.79,46.79,46.7,46.76,202600.0,30.5767,30.5767,30.5179,30.5571,202600.0
2012-11-01 14:40:00,46.76,46.79,46.74,46.77,103300.0,30.5571,30.5767,30.544,30.5636,103300.0
2012-11-01 14:50:00,46.77,46.8,46.76,46.77,204600.0,30.5636,30.5832,30.5571,30.5636,204600.0
2012-11-01 15:00:00,46.77,46.78,46.7,46.73,204300.0,30.5636,30.5702,30.5179,30.5375,204300.0
2012-11-01 15:10:00,46.72,46.76,46.72,46.73,216100.0,30.5309,30.5571,30.5309,30.5375,216100.0
2012-11-01 15:20:00,46.74,46.75,46.66,46.69,288400.0,30.544,30.5506,30.4917,30.5113,288400.0
2012-11-01 15:30:00,46.69,46.74,46.5,46.53,428800.0,30.5113,30.544,30.3872,30.4068,428800.0
2012-11-01 15:40:00,46.53,46.57,46.5,46.5,355700.0,30.4068,30.4329,30.3872,30.3872,355700.0
2012-11-01 15:50:00,46.51,46.52,46.37,46.46,808000.0,30.3937,30.4003,30.3022,30.361,808000.0
2012-11-02 09:30:00,46.38,46.59,46.06,46.3,1167800.0,30.3088,30.446,30.0996,30.2565,1167800.0
2012-11-02 09:40:00,46.29,46.34,46.11,46.13,764400.0,30.2499,30.2826,30.1323,30.1454,764400.0
2012-11-02 09:50:00,46.13,46.55,46.07,46.39,494500.0,30.1454,30.4199,30.1062,30.3153,494500.0
2012-11-02 10:00:00,46.39,46.9,46.39,46.59,746300.0,30.3153,30.6486,30.3153,30.446,746300.0
2012-11-02 10:10:00,46.57,46.58,46.36,46.36,393500.0,30.4329,30.4395,30.2957,30.2957,393500.0
2012-11-02 10:20:00,46.38,46.57,46.36,46.52,322100.0,30.3088,30.4329,30.2957,30.4003,322100.0
2012-11-02 10:30:00,46.53,46.65,46.41,46.53,160800.0,30.4068,30.4852,30.3284,30.4068,160800.0
2012-11-02 10:40:00,46.54,46.62,46.5,46.61,248900.0,30.4133,30.4656,30.3872,30.4591,248900.0
2012-11-02 10:50:00,46.61,46.75,46.59,46.6,256000.0,30.4591,30.5506,30.446,30.4525,256000.0
2012-11-02 11:00:00,46.6,46.62,46.59,46.59,132900.0,30.4525,30.4656,30.446,30.446,132900.0
2012-11-02 11:10:00,46.59,46.7,46.57,46.61,212400.0,30.446,30.5179,30.4329,30.4591,212400.0
2012-11-02 11:20:00,46.61,46.73,46.59,46.62,117500.0,30.4591,30.5375,30.446,30.4656,117500.0
2012-11-02 11:30:00,46.61,46.64,46.58,46.58,111000.0,30.4591,30.4787,30.4395,30.4395,111000.0
2012-11-02 11:40:00,46.58,46.63,46.55,46.57,132200.0,30.4395,30.4721,30.4199,30.4329,132200.0
2012-11-02 11:50:00,46.56,46.7,46.53,46.62,196400.0,30.4264,30.5179,30.4068,30.4656,196400.0
2012-11-02 12:00:00,46.61,46.62,46.56,46.6,88300.0,30.4591,30.4656,30.4264,30.4525,88300.0
2012-11-02 12:10:00,46.6,46.65,46.57,46.58,96600.0,30.4525,30.4852,30.4329,30.4395,96600.0
2012-11-02 12:20:00,46.59,46.6,46.56,46.57,150600.0,30.446,30.4525,30.4264,30.4329,150600.0
2012-11-02 12:30:00,46.58,46.58,46.54,46.54,127700.0,30.4395,30.4395,30.4133,30.4133,127700.0
2012-11-02 12:40:00,46.54,46.55,46.5,46.52,182700.0,30.4133,30.4199,30.3872,30.4003,182700.0
2012-11-02 12:50:00,46.53,46.53,46.5,46.52,167200.0,30.4068,30.4068,30.3872,30.4003,167200.0
2012-11-02 13:00:00,46.53,46.54,46.5,46.5,137400.0,30.4068,30.4133,30.3872,30.3872,137400.0
2012-11-02 13:10:00,46.5,46.52,46.47,46.49,122100.0,30.3872,30.4003,30.3676,30.3806,122100.0
2012-11-02 13:20:00,46.49,46.51,46.48,46.5,94500.0,30.3806,30.3937,30.3741,30.3872,94500.0
2012-11-02 13:30:00,46.5,46.5,46.44,46.44,127000.0,30.3872,30.3872,30.348,30.348,127000.0
2012-11-02 13:40:00,46.45,46.51,46.43,46.45,141300.0,30.3545,30.3937,30.3414,30.3545,141300.0
2012-11-02 13:50:00,46.45,46.47,46.41,46.43,131900.0,30.3545,30.3676,30.3284,30.3414,131900.0
2012-11-02 14:00:00,46.42,46.43,46.38,46.38,168000.0,30.3349,30.3414,30.3088,30.3088,168000.0
2012-11-02 14:10:00,46.38,46.39,46.33,46.34,164200.0,30.3088,30.3153,30.2761,30.2826,164200.0
2012-11-02 14:20:00,46.34,46.35,46.3,46.33,162500.0,30.2826,30.2892,30.2565,30.2761,162500.0
2012-11-02 14:30:00,46.32,46.51,46.31,46.46,187400.0,30.2696,30.3937,30.263,30.361,187400.0
2012-11-02 14:40:00,46.46,46.47,46.41,46.42,131700.0,30.361,30.3676,30.3284,30.3349,131700.0
2012-11-02 14:50:00,46.42,46.45,46.39,46.39,176100.0,30.3349,30.3545,30.3153,30.3153,176100.0
2012-11-02 15:00:00,46.39,46.42,46.38,46.39,246000.0,30.3153,30.3349,30.3088,30.3153,246000.0
2012-11-02 15:10:00,46.39,46.42,46.36,46.37,166500.0,30.3153,30.3349,30.2957,30.3022,166500.0
2012-11-02 15:20:00,46.37,46.38,46.32,46.32,174800.0,30.3022,30.3088,30.2696,30.2696,174800.0
2012-11-02 15:30:00,46.32,46.33,46.21,46.22,322600.0,30.2696,30.2761,30.1977,30.2042,322600.0
2012-11-02 15:40:00,46.21,46.22,46.15,46.22,311600.0,30.1977,30.2042,30.1585,30.2042,311600.0
2012-11-02 15:50:00,46.22,46.28,46.12,46.13,497800.0,30.2042,30.2434,30.1389,30.1454,497800.0
2012-11-05 09:30:00,45.78,45.95,45.64,45.72,286000.0,29.9167,30.0278,29.8252,29.8775,286000.0
2012-11-05 09:40:00,45.71,45.71,44.88,45.06,529400.0,29.8709,29.8709,29.3285,29.4462,529400.0
2012-11-05 09:50:00,45.06,45.26,45.01,45.13,449300.0,29.4462,29.5769,29.4135,29.4919,449300.0
2012-11-05 10:00:00,45.13,45.14,44.64,44.72,466600.0,29.4919,29.4984,29.1717,29.224,466600.0
2012-11-05 10:10:00,44.72,44.92,44.68,44.68,327700.0,29.224,29.3547,29.1978,29.1978,327700.0
2012-11-05 10:20:00,44.7,44.71,44.36,44.43,485600.0,29.2109,29.2174,28.9887,29.0345,485600.0
2012-11-05 10:30:00,44.42,44.84,44.33,44.84,312400.0,29.0279,29.3024,28.9691,29.3024,312400.0
2012-11-05 10:40:00,44.84,45.0,44.81,44.87,273000.0,29.3024,29.4069,29.2828,29.322,273000.0
2012-11-05 10:50:00,44.86,44.97,44.81,44.82,153800.0,29.3155,29.3873,29.2828,29.2893,153800.0
2012-11-05 11:00:00,44.82,44.83,44.69,44.75,150300.0,29.2893,29.2959,29.2044,29.2436,150300.0
2012-11-05 11:10:00,44.75,44.78,44.37,44.37,193200.0,29.2436,29.2632,28.9953,28.9953,193200.0
2012-11-05 11:20:00,44.37,44.39,44.25,44.28,204900.0,28.9953,29.0083,28.9168,28.9364,204900.0
2012-11-05 11:30:00,44.29,44.45,44.28,44.39,230200.0,28.943,29.0475,28.9364,29.0083,230200.0
2012-11-05 11:40:00,44.38,44.4,44.26,44.3,96600.0,29.0018,29.0149,28.9234,28.9495,96600.0
2012-11-05 11:50:00,44.31,44.36,44.14,44.18,234400.0,28.956,28.9887,28.8449,28.8711,234400.0
2012-11-05 12:00:00,44.18,44.28,44.17,44.21,108100.0,28.8711,28.9364,28.8646,28.8907,108100.0
2012-11-05 12:10:00,44.21,44.25,44.14,44.23,93500.0,28.8907,28.9168,28.8449,28.9038,93500.0
2012-11-05 12:20:00,44.24,44.27,44.01,44.01,149800.0,28.9103,28.9299,28.76,28.76,149800.0
2012-11-05 12:30:00,44.02,44.02,43.64,43.67,487700.0,28.7665,28.7665,28.5182,28.5378,487700.0
2012-11-05 12:40:00,43.69,43.78,43.61,43.75,294000.0,28.5509,28.6097,28.4986,28.5901,294000.0
2012-11-05 12:50:00,43.75,43.94,43.66,43.92,207500.0,28.5901,28.7143,28.5313,28.7012,207500.0
2012-11-05 13:00:00,43.92,44.26,43.9,44.16,268900.0,28.7012,28.9234,28.6881,28.858,268900.0
2012-11-05 13:10:00,44.19,44.24,44.03,44.15,192900.0,28.8776,28.9103,28.7731,28.8515,192900.0
2012-11-05 13:20:00,44.15,44.43,44.15,44.39,197800.0,28.8515,29.0345,28.8515,29.0083,197800.0
2012-11-05 13:30:00,44.38,44.49,44.34,44.44,184900.0,29.0018,29.0737,28.9756,29.041,184900.0
2012-11-05 13:40:00,44.45,44.45,44.15,44.16,143100.0,29.0475,29.0475,28.8515,28.858,143100.0
2012-11-05 13:50:00,44.17,44.33,44.05,44.33,201000.0,28.8646,28.9691,28.7861,28.9691,201000.0
2012-11-05 14:00:00,44.33,44.42,44.28,44.39,227300.0,28.9691,29.0279,28.9364,29.0083,227300.0
2012-11-05 14:10:00,44.4,44.45,44.19,44.19,190600.0,29.0149,29.0475,28.8776,28.8776,190600.0
2012-11-05 14:20:00,44.18,44.19,44.03,44.06,160200.0,28.8711,28.8776,28.7731,28.7927,160200.0
2012-11-05 14:30:00,44.07,44.16,43.84,44.02,277000.0,28.7992,28.858,28.6489,28.7665,277000.0
2012-11-05 14:40:00,44.02,44.11,43.99,44.07,165200.0,28.7665,28.8253,28.7469,28.7992,165200.0
2012-11-05 14:50:00,44.05,44.05,43.9,43.93,150200.0,28.7861,28.7861,28.6881,28.7077,150200.0
2012-11-05 15:00:00,43.93,44.0,43.84,44.0,200500.0,28.7077,28.7535,28.6489,28.7535,200500.0
2012-11-05 15:10:00,43.99,44.0,43.89,43.91,171800.0,28.7469,28.7535,28.6816,28.6946,171800.0
2012-11-05 15:20:00,43.92,44.2,43.92,44.18,303600.0,28.7012,28.8842,28.7012,28.8711,303600.0
2012-11-05 15:30:00,44.18,44.19,44.03,44.19,286500.0,28.8711,28.8776,28.7731,28.8776,286500.0
2012-11-05 15:40:00,44.19,44.39,44.17,44.38,401900.0,28.8776,29.0083,28.8646,29.0018,401900.0
2012-11-05 15:50:00,44.38,44.39,44.19,44.39,765800.0,29.0018,29.0083,28.8776,29.0083,765800.0
2012-11-06 09:30:00,44.77,44.77,44.41,44.52,223000.0,29.2566,29.2566,29.0214,29.0933,223000.0
2012-11-06 09:40:00,44.51,44.54,44.22,44.28,262100.0,29.0867,29.1063,28.8972,28.9364,262100.0
2012-11-06 09:50:00,44.27,44.3,44.03,44.1,290300.0,28.9299,28.9495,28.7731,28.8188,290300.0
2012-11-06 10:00:00,44.11,44.29,44.01,44.05,253300.0,28.8253,28.943,28.76,28.7861,253300.0
2012-11-06 10:10:00,44.04,44.19,44.01,44.08,123000.0,28.7796,28.8776,28.76,28.8057,123000.0
2012-11-06 10:20:00,44.09,44.15,44.01,44.12,173600.0,28.8123,28.8515,28.76,28.8319,173600.0
2012-11-06 10:30:00,44.13,44.26,44.12,44.12,176500.0,28.8384,28.9234,28.8319,28.8319,176500.0
2012-11-06 10:40:00,44.13,44.38,44.13,44.36,182800.0,28.8384,29.0018,28.8384,28.9887,182800.0
2012-11-06 10:50:00,44.36,44.41,44.27,44.29,109600.0,28.9887,29.0214,28.9299,28.943,109600.0
2012-11-06 11:00:00,44.3,44.4,44.25,44.36,142600.0,28.9495,29.0149,28.9168,28.9887,142600.0
2012-11-06 11:10:00,44.36,44.39,44.28,44.35,114700.0,28.9887,29.0083,28.9364,28.9822,114700.0
2012-11-06 11:20:00,44.35,44.36,44.26,44.26,90000.0,28.9822,28.9887,28.9234,28.9234,90000.0
2012-11-06 11:30:00,44.29,44.42,44.28,44.35,131400.0,28.943,29.0279,28.9364,28.9822,131400.0
2012-11-06 11:40:00,44.34,44.51,44.34,44.38,126800.0,28.9756,29.0867,28.9756,29.0018,126800.0
2012-11-06 11:50:00,44.38,44.44,44.34,44.34,91600.0,29.0018,29.041,28.9756,28.9756,91600.0
2012-11-06 12:00:00,44.34,44.59,44.32,44.57,200100.0,28.9756,29.139,28.9626,29.1259,200100.0
2012-11-06 12:10:00,44.58,44.72,44.53,44.53,188200.0,29.1325,29.224,29.0998,29.0998,188200.0
2012-11-06 12:20:00,44.53,44.67,44.5,44.65,135000.0,29.0998,29.1913,29.0802,29.1782,135000.0
2012-11-06 12:30:00,44.66,44.69,44.59,44.59,77200.0,29.1848,29.2044,29.139,29.139,77200.0
2012-11-06 12:40:00,44.59,44.67,44.56,44.62,108700.0,29.139,29.1913,29.1194,29.1586,108700.0
2012-11-06 12:50:00,44.62,44.73,44.62,44.72,55600.0,29.1586,29.2305,29.1586,29.224,55600.0
2012-11-06 13:00:00,44.72,44.87,44.71,44.86,99400.0,29.224,29.322,29.2174,29.3155,99400.0
2012-11-06 13:10:00,44.86,44.87,44.75,44.79,126500.0,29.3155,29.322,29.2436,29.2697,126500.0
2012-11-06 13:20:00,44.79,44.81,44.72,44.8,114400.0,29.2697,29.2828,29.224,29.2763,114400.0
2012-11-06 13:30:00,44.79,44.8,44.74,44.77,59900.0,29.2697,29.2763,29.237,29.2566,59900.0
2012-11-06 13:40:00,44.76,44.8,44.74,44.74,52000.0,29.2501,29.2763,29.237,29.237,52000.0
2012-11-06 13:50:00,44.76,44.77,44.6,44.63,88900.0,29.2501,29.2566,29.1456,29.1652,88900.0
2012-11-06 14:00:00,44.63,44.66,44.62,44.66,53300.0,29.1652,29.1848,29.1586,29.1848,53300.0
2012-11-06 14:10:00,44.65,44.67,44.59,44.67,105600.0,29.1782,29.1913,29.139,29.1913,105600.0
2012-11-06 14:20:00,44.66,44.78,44.66,44.73,54700.0,29.1848,29.2632,29.1848,29.2305,54700.0
2012-11-06 14:30:00,44.73,44.75,44.7,44.74,62400.0,29.2305,29.2436,29.2109,29.237,62400.0
2012-11-06 14:40:00,44.75,44.76,44.65,44.68,82400.0,29.2436,29.2501,29.1782,29.1978,82400.0
2012-11-06 14:50:00,44.69,44.73,44.65,44.67,84800.0,29.2044,29.2305,29.1782,29.1913,84800.0
2012-11-06 15:00:00,44.68,44.74,44.63,44.69,70500.0,29.1978,29.237,29.1652,29.2044,70500.0
2012-11-06 15:10:00,44.69,44.79,44.69,44.78,72900.0,29.2044,29.2697,29.2044,29.2632,72900.0
2012-11-06 15:20:00,44.79,44.79,44.71,44.73,74500.0,29.2697,29.2697,29.2174,29.2305,74500.0
2012-11-06 15:30:00,44.73,44.74,44.68,44.7,115300.0,29.2305,29.237,29.1978,29.2109,115300.0
2012-11-06 15:40:00,44.7,44.78,44.7,44.78,138500.0,29.2109,29.2632,29.2109,29.2632,138500.0
2012-11-06 15:50:00,44.77,44.79,44.69,44.75,346300.0,29.2566,29.2697,29.2044,29.2436,346300.0
2012-11-07 09:30:00,44.23,44.67,44.15,44.43,391500.0,28.9038,29.1913,28.8515,29.0345,391500.0
2012-11-07 09:40:00,44.43,45.0,44.4,44.97,405800.0,29.0345,29.4069,29.0149,29.3873,405800.0
2012-11-07 09:50:00,44.96,44.99,44.81,44.87,322000.0,29.3808,29.4004,29.2828,29.322,322000.0
2012-11-07 10:00:00,44.85,45.23,44.83,45.0,359500.0,29.3089,29.5573,29.2959,29.4069,359500.0
2012-11-07 10:10:00,45.01,45.06,44.84,44.88,222100.0,29.4135,29.4462,29.3024,29.3285,222100.0
2012-11-07 10:20:00,44.86,44.95,44.7,44.91,339300.0,29.3155,29.3743,29.2109,29.3481,339300.0
2012-11-07 10:30:00,44.91,44.91,44.57,44.62,224800.0,29.3481,29.3481,29.1259,29.1586,224800.0
2012-11-07 10:40:00,44.62,44.63,44.5,44.52,160600.0,29.1586,29.1652,29.0802,29.0933,160600.0
2012-11-07 10:50:00,44.52,44.6,44.46,44.5,297800.0,29.0933,29.1456,29.0541,29.0802,297800.0
2012-11-07 11:00:00,44.49,44.57,44.33,44.33,239300.0,29.0737,29.1259,28.9691,28.9691,239300.0
2012-11-07 11:10:00,44.33,44.39,44.28,44.37,187600.0,28.9691,29.0083,28.9364,28.9953,187600.0
2012-11-07 11:20:00,44.35,44.39,44.01,44.06,264200.0,28.9822,29.0083,28.76,28.7927,264200.0
2012-11-07 11:30:00,44.06,44.19,44.04,44.08,365300.0,28.7927,28.8776,28.7796,28.8057,365300.0
2012-11-07 11:40:00,44.09,44.16,44.04,44.15,227600.0,28.8123,28.858,28.7796,28.8515,227600.0
2012-11-07 11:50:00,44.14,44.3,44.13,44.22,252200.0,28.8449,28.9495,28.8384,28.8972,252200.0
2012-11-07 12:00:00,44.24,44.25,44.13,44.25,122900.0,28.9103,28.9168,28.8384,28.9168,122900.0
2012-11-07 12:10:00,44.24,44.3,44.24,44.27,121400.0,28.9103,28.9495,28.9103,28.9299,121400.0
2012-11-07 12:20:00,44.26,44.32,44.25,44.26,76200.0,28.9234,28.9626,28.9168,28.9234,76200.0
2012-11-07 12:30:00,44.27,44.32,44.23,44.3,92200.0,28.9299,28.9626,28.9038,28.9495,92200.0
2012-11-07 12:40:00,44.29,44.3,44.21,44.3,72300.0,28.943,28.9495,28.8907,28.9495,72300.0
2012-11-07 12:50:00,44.3,44.31,44.18,44.2,42500.0,28.9495,28.956,28.8711,28.8842,42500.0
2012-11-07 13:00:00,44.21,44.4,44.14,44.35,139900.0,28.8907,29.0149,28.8449,28.9822,139900.0
2012-11-07 13:10:00,44.36,44.41,44.24,44.26,176000.0,28.9887,29.0214,28.9103,28.9234,176000.0
2012-11-07 13:20:00,44.26,44.31,44.25,44.27,52200.0,28.9234,28.956,28.9168,28.9299,52200.0
2012-11-07 13:30:00,44.25,44.34,44.25,44.34,43600.0,28.9168,28.9756,28.9168,28.9756,43600.0
2012-11-07 13:40:00,44.33,44.36,44.27,44.31,54300.0,28.9691,28.9887,28.9299,28.956,54300.0
2012-11-07 13:50:00,44.32,44.39,44.3,44.33,79800.0,28.9626,29.0083,28.9495,28.9691,79800.0
2012-11-07 14:00:00,44.34,44.42,44.33,44.41,104600.0,28.9756,29.0279,28.9691,29.0214,104600.0
2012-11-07 14:10:00,44.41,44.42,44.35,44.39,151700.0,29.0214,29.0279,28.9822,29.0083,151700.0
2012-11-07 14:20:00,44.41,44.59,44.39,44.55,208600.0,29.0214,29.139,29.0083,29.1129,208600.0
2012-11-07 14:30:00,44.55,44.57,44.32,44.36,163600.0,29.1129,29.1259,28.9626,28.9887,163600.0
2012-11-07 14:40:00,44.36,44.46,44.32,44.41,268800.0,28.9887,29.0541,28.9626,29.0214,268800.0
2012-11-07 14:50:00,44.42,44.53,44.38,44.52,154400.0,29.0279,29.0998,29.0018,29.0933,154400.0
2012-11-07 15:00:00,44.52,44.52,44.35,44.41,105300.0,29.0933,29.0933,28.9822,29.0214,105300.0
2012-11-07 15:10:00,44.42,44.49,44.38,44.44,154000.0,29.0279,29.0737,29.0018,29.041,154000.0
2012-11-07 15:20:00,44.43,44.62,44.41,44.6,179500.0,29.0345,29.1586,29.0214,29.1456,179500.0
2012-11-07 15:30:00,44.61,44.64,44.43,44.43,131400.0,29.1521,29.1717,29.0345,29.0345,131400.0
2012-11-07 15:40:00,44.44,44.52,44.4,44.44,191600.0,29.041,29.0933,29.0149,29.041,191600.0
2012-11-07 15:50:00,44.45,44.56,44.41,44.43,531500.0,29.0475,29.1194,29.0214,29.0345,531500.0
2012-11-08 09:30:00,44.38,44.85,44.3,44.65,285000.0,29.0018,29.3089,28.9495,29.1782,285000.0
2012-11-08 09:40:00,44.65,44.67,44.5,44.52,160000.0,29.1782,29.1913,29.0802,29.0933,160000.0
2012-11-08 09:50:00,44.52,44.62,44.5,44.58,79100.0,29.0933,29.1586,29.0802,29.1325,79100.0
2012-11-08 10:00:00,44.59,44.59,44.43,44.44,115600.0,29.139,29.139,29.0345,29.041,115600.0
2012-11-08 10:10:00,44.44,44.45,44.22,44.25,252500.0,29.041,29.0475,28.8972,28.9168,252500.0
2012-11-08 10:20:00,44.23,44.25,44.02,44.07,222500.0,28.9038,28.9168,28.7665,28.7992,222500.0
2012-11-08 10:30:00,44.07,44.14,43.94,43.94,201900.0,28.7992,28.8449,28.7143,28.7143,201900.0
2012-11-08 10:40:00,43.94,43.96,43.78,43.83,290700.0,28.7143,28.7273,28.6097,28.6424,290700.0
2012-11-08 10:50:00,43.85,44.04,43.84,44.02,225000.0,28.6554,28.7796,28.6489,28.7665,225000.0
2012-11-08 11:00:00,44.0,44.03,43.87,43.98,160000.0,28.7535,28.7731,28.6685,28.7404,160000.0
2012-11-08 11:10:00,43.95,43.97,43.81,43.95,103100.0,28.7208,28.7339,28.6293,28.7208,103100.0
2012-11-08 11:20:00,43.93,43.97,43.85,43.89,141000.0,28.7077,28.7339,28.6554,28.6816,141000.0
2012-11-08 11:30:00,43.89,43.95,43.85,43.91,109100.0,28.6816,28.7208,28.6554,28.6946,109100.0
2012-11-08 11:40:00,43.91,43.94,43.8,43.82,119400.0,28.6946,28.7143,28.6228,28.6358,119400.0
2012-11-08 11:50:00,43.81,43.82,43.7,43.77,175700.0,28.6293,28.6358,28.5574,28.6032,175700.0
2012-11-08 12:00:00,43.78,43.84,43.75,43.77,83200.0,28.6097,28.6489,28.5901,28.6032,83200.0
2012-11-08 12:10:00,43.77,43.78,43.6,43.65,197200.0,28.6032,28.6097,28.4921,28.5247,197200.0
2012-11-08 12:20:00,43.65,43.66,43.53,43.55,154100.0,28.5247,28.5313,28.4463,28.4594,154100.0
2012-11-08 12:30:00,43.55,43.56,43.38,43.43,163500.0,28.4594,28.4659,28.3483,28.381,163500.0
2012-11-08 12:40:00,43.44,43.51,43.4,43.46,64100.0,28.3875,28.4333,28.3614,28.4006,64100.0
2012-11-08 12:50:00,43.45,43.52,43.44,43.49,106400.0,28.394,28.4398,28.3875,28.4202,106400.0
2012-11-08 13:00:00,43.49,43.5,43.38,43.38,82500.0,28.4202,28.4267,28.3483,28.3483,82500.0
2012-11-08 13:10:00,43.38,43.4,43.17,43.2,215100.0,28.3483,28.3614,28.2111,28.2307,215100.0
2012-11-08 13:20:00,43.2,43.22,42.98,43.02,223900.0,28.2307,28.2437,28.0869,28.113,223900.0
2012-11-08 13:30:00,43.01,43.03,42.92,42.99,272500.0,28.1065,28.1196,28.0477,28.0934,272500.0
2012-11-08 13:40:00,42.98,43.07,42.95,43.07,182500.0,28.0869,28.1457,28.0673,28.1457,182500.0
2012-11-08 13:50:00,43.07,43.28,43.05,43.23,224100.0,28.1457,28.283,28.1326,28.2503,224100.0
2012-11-08 14:00:00,43.24,43.24,43.09,43.11,153900.0,28.2568,28.2568,28.1588,28.1719,153900.0
2012-11-08 14:10:00,43.11,43.18,43.06,43.08,110200.0,28.1719,28.2176,28.1392,28.1523,110200.0
2012-11-08 14:20:00,43.07,43.08,42.97,43.02,117500.0,28.1457,28.1523,28.0804,28.113,117500.0
2012-11-08 14:30:00,43.03,43.08,42.87,42.89,140200.0,28.1196,28.1523,28.015,28.0281,140200.0
2012-11-08 14:40:00,42.89,43.02,42.88,42.99,145100.0,28.0281,28.113,28.0216,28.0934,145100.0
2012-11-08 14:50:00,42.99,43.15,42.99,43.13,184800.0,28.0934,28.198,28.0934,28.1849,184800.0
2012-11-08 15:00:00,43.13,43.13,43.04,43.12,103500.0,28.1849,28.1849,28.1261,28.1784,103500.0
2012-11-08 15:10:00,43.13,43.16,43.06,43.07,110900.0,28.1849,28.2045,28.1392,28.1457,110900.0
2012-11-08 15:20:00,43.08,43.09,42.98,43.0,90400.0,28.1523,28.1588,28.0869,28.1,90400.0
2012-11-08 15:30:00,43.0,43.04,42.91,42.93,179300.0,28.1,28.1261,28.0412,28.0542,179300.0
2012-11-08 15:40:00,42.94,42.94,42.73,42.74,376900.0,28.0608,28.0608,27.9235,27.9301,376900.0
2012-11-08 15:50:00,42.73,42.8,42.69,42.73,641100.0,27.9235,27.9693,27.8974,27.9235,641100.0
2012-11-09 09:30:00,42.54,42.94,42.35,42.75,359000.0,27.7994,28.0608,27.6752,27.9366,359000.0
2012-11-09 09:40:00,42.75,42.98,42.46,42.64,216200.0,27.9366,28.0869,27.7471,27.8647,216200.0
2012-11-09 09:50:00,42.64,43.25,42.47,43.13,390000.0,27.8647,28.2633,27.7536,28.1849,390000.0
2012-11-09 10:00:00,43.13,43.18,42.96,43.17,216000.0,28.1849,28.2176,28.0738,28.2111,216000.0
2012-11-09 10:10:00,43.16,43.25,43.0,43.03,189000.0,28.2045,28.2633,28.1,28.1196,189000.0
2012-11-09 10:20:00,43.04,43.19,43.04,43.13,149200.0,28.1261,28.2241,28.1261,28.1849,149200.0
2012-11-09 10:30:00,43.11,43.21,43.03,43.1,301100.0,28.1719,28.2372,28.1196,28.1653,301100.0
2012-11-09 10:40:00,43.1,43.33,43.1,43.31,247100.0,28.1653,28.3156,28.1653,28.3026,247100.0
2012-11-09 10:50:00,43.3,43.91,43.28,43.71,560100.0,28.296,28.6946,28.283,28.5639,560100.0
2012-11-09 11:00:00,43.74,43.74,43.57,43.63,116400.0,28.5836,28.5836,28.4725,28.5117,116400.0
2012-11-09 11:10:00,43.62,43.69,43.52,43.62,131000.0,28.5051,28.5509,28.4398,28.5051,131000.0
2012-11-09 11:20:00,43.62,43.73,43.5,43.67,173900.0,28.5051,28.577,28.4267,28.5378,173900.0
2012-11-09 11:30:00,43.68,43.73,43.58,43.71,111700.0,28.5443,28.577,28.479,28.5639,111700.0
2012-11-09 11:40:00,43.7,43.71,43.65,43.68,84000.0,28.5574,28.5639,28.5247,28.5443,84000.0
2012-11-09 11:50:00,43.67,43.7,43.62,43.69,135400.0,28.5378,28.5574,28.5051,28.5509,135400.0
2012-11-09 12:00:00,43.69,43.74,43.64,43.65,68800.0,28.5509,28.5836,28.5182,28.5247,68800.0
2012-11-09 12:10:00,43.65,43.75,43.65,43.73,60600.0,28.5247,28.5901,28.5247,28.577,60600.0
2012-11-09 12:20:00,43.74,43.8,43.72,43.8,75400.0,28.5836,28.6228,28.5705,28.6228,75400.0
2012-11-09 12:30:00,43.79,43.94,43.76,43.9,167000.0,28.6162,28.7143,28.5966,28.6881,167000.0
2012-11-09 12:40:00,43.89,44.02,43.86,43.95,213200.0,28.6816,28.7665,28.662,28.7208,213200.0
2012-11-09 12:50:00,43.96,43.97,43.73,43.77,116600.0,28.7273,28.7339,28.577,28.6032,116600.0
2012-11-09 13:00:00,43.76,43.8,43.67,43.75,141500.0,28.5966,28.6228,28.5378,28.5901,141500.0
2012-11-09 13:10:00,43.76,43.84,43.67,43.76,179700.0,28.5966,28.6489,28.5378,28.5966,179700.0
2012-11-09 13:20:00,43.75,43.76,43.57,43.57,142300.0,28.5901,28.5966,28.4725,28.4725,142300.0
2012-11-09 13:30:00,43.56,43.6,43.47,43.52,172900.0,28.4659,28.4921,28.4071,28.4398,172900.0
2012-11-09 13:40:00,43.53,43.58,43.49,43.55,133700.0,28.4463,28.479,28.4202,28.4594,133700.0
2012-11-09 13:50:00,43.54,43.66,43.54,43.64,83600.0,28.4529,28.5313,28.4529,28.5182,83600.0
2012-11-09 14:00:00,43.62,43.63,43.52,43.58,60100.0,28.5051,28.5117,28.4398,28.479,60100.0
2012-11-09 14:10:00,43.56,43.63,43.5,43.57,96500.0,28.4659,28.5117,28.4267,28.4725,96500.0
2012-11-09 14:20:00,43.56,43.67,43.56,43.67,79000.0,28.4659,28.5378,28.4659,28.5378,79000.0
2012-11-09 14:30:00,43.67,43.73,43.64,43.64,65200.0,28.5378,28.577,28.5182,28.5182,65200.0
2012-11-09 14:40:00,43.66,43.67,43.6,43.6,83300.0,28.5313,28.5378,28.4921,28.4921,83300.0
2012-11-09 14:50:00,43.6,43.65,43.59,43.64,111100.0,28.4921,28.5247,28.4855,28.5182,111100.0
2012-11-09 15:00:00,43.64,43.64,43.48,43.5,202300.0,28.5182,28.5182,28.4136,28.4267,202300.0
2012-11-09 15:10:00,43.49,43.51,43.36,43.5,198800.0,28.4202,28.4333,28.3352,28.4267,198800.0
2012-11-09 15:20:00,43.5,43.52,43.48,43.52,134800.0,28.4267,28.4398,28.4136,28.4398,134800.0
2012-11-09 15:30:00,43.53,43.54,43.48,43.52,158200.0,28.4463,28.4529,28.4136,28.4398,158200.0
2012-11-09 15:40:00,43.53,43.69,43.52,43.66,155600.0,28.4463,28.5509,28.4398,28.5313,155600.0
2012-11-09 15:50:00,43.66,43.67,43.5,43.51,281100.0,28.5313,28.5378,28.4267,28.4333,281100.0
2012-11-12 09:30:00,43.5,43.65,43.5,43.58,139600.0,28.4267,28.5247,28.4267,28.479,139600.0
2012-11-12 09:40:00,43.59,43.81,43.59,43.7,145000.0,28.4855,28.6293,28.4855,28.5574,145000.0
2012-11-12 09:50:00,43.7,43.74,43.62,43.68,140600.0,28.5574,28.5836,28.5051,28.5443,140600.0
2012-11-12 10:00:00,43.64,43.68,43.59,43.6,224600.0,28.5182,28.5443,28.4855,28.4921,224600.0
2012-11-12 10:10:00,43.6,43.61,43.45,43.49,138100.0,28.4921,28.4986,28.394,28.4202,138100.0
2012-11-12 10:20:00,43.49,43.53,43.46,43.51,97800.0,28.4202,28.4463,28.4006,28.4333,97800.0
2012-11-12 10:30:00,43.52,43.57,43.49,43.55,50900.0,28.4398,28.4725,28.4202,28.4594,50900.0
2012-11-12 10:40:00,43.56,43.58,43.45,43.5,120400.0,28.4659,28.479,28.394,28.4267,120400.0
2012-11-12 10:50:00,43.5,43.51,43.26,43.27,218700.0,28.4267,28.4333,28.2699,28.2764,218700.0
2012-11-12 11:00:00,43.27,43.35,43.22,43.35,188500.0,28.2764,28.3287,28.2437,28.3287,188500.0
2012-11-12 11:10:00,43.36,43.36,43.3,43.34,65100.0,28.3352,28.3352,28.296,28.3222,65100.0
2012-11-12 11:20:00,43.34,43.4,43.3,43.4,55800.0,28.3222,28.3614,28.296,28.3614,55800.0
2012-11-12 11:30:00,43.38,43.4,43.3,43.31,86800.0,28.3483,28.3614,28.296,28.3026,86800.0
2012-11-12 11:40:00,43.32,43.32,43.29,43.3,40000.0,28.3091,28.3091,28.2895,28.296,40000.0
2012-11-12 11:50:00,43.3,43.34,43.23,43.25,81300.0,28.296,28.3222,28.2503,28.2633,81300.0
2012-11-12 12:00:00,43.25,43.28,43.2,43.21,53100.0,28.2633,28.283,28.2307,28.2372,53100.0
2012-11-12 12:10:00,43.21,43.22,43.12,43.16,72100.0,28.2372,28.2437,28.1784,28.2045,72100.0
2012-11-12 12:20:00,43.15,43.38,43.14,43.38,87500.0,28.198,28.3483,28.1915,28.3483,87500.0
2012-11-12 12:30:00,43.37,43.38,43.29,43.31,83200.0,28.3418,28.3483,28.2895,28.3026,83200.0
2012-11-12 12:40:00,43.32,43.39,43.25,43.25,47000.0,28.3091,28.3548,28.2633,28.2633,47000.0
2012-11-12 12:50:00,43.25,43.31,43.24,43.31,77900.0,28.2633,28.3026,28.2568,28.3026,77900.0
2012-11-12 13:00:00,43.3,43.52,43.3,43.49,98200.0,28.296,28.4398,28.296,28.4202,98200.0
2012-11-12 13:10:00,43.5,43.62,43.5,43.58,74700.0,28.4267,28.5051,28.4267,28.479,74700.0
2012-11-12 13:20:00,43.58,43.59,43.5,43.52,70500.0,28.479,28.4855,28.4267,28.4398,70500.0
2012-11-12 13:30:00,43.53,43.53,43.29,43.32,101100.0,28.4463,28.4463,28.2895,28.3091,101100.0
2012-11-12 13:40:00,43.32,43.35,43.26,43.35,66100.0,28.3091,28.3287,28.2699,28.3287,66100.0
2012-11-12 13:50:00,43.33,43.4,43.3,43.4,48600.0,28.3156,28.3614,28.296,28.3614,48600.0
2012-11-12 14:00:00,43.4,43.43,43.38,43.43,87500.0,28.3614,28.381,28.3483,28.381,87500.0
2012-11-12 14:10:00,43.43,43.46,43.41,43.44,44600.0,28.381,28.4006,28.3679,28.3875,44600.0
2012-11-12 14:20:00,43.44,43.46,43.4,43.44,40900.0,28.3875,28.4006,28.3614,28.3875,40900.0
2012-11-12 14:30:00,43.44,43.46,43.34,43.35,72000.0,28.3875,28.4006,28.3222,28.3287,72000.0
2012-11-12 14:40:00,43.35,43.4,43.34,43.39,57600.0,28.3287,28.3614,28.3222,28.3548,57600.0
2012-11-12 14:50:00,43.39,43.44,43.38,43.4,67900.0,28.3548,28.3875,28.3483,28.3614,67900.0
2012-11-12 15:00:00,43.4,43.44,43.36,43.38,80900.0,28.3614,28.3875,28.3352,28.3483,80900.0
2012-11-12 15:10:00,43.38,43.4,43.27,43.28,112500.0,28.3483,28.3614,28.2764,28.283,112500.0
2012-11-12 15:20:00,43.27,43.32,43.26,43.31,85000.0,28.2764,28.3091,28.2699,28.3026,85000.0
2012-11-12 15:30:00,43.31,43.4,43.3,43.4,96700.0,28.3026,28.3614,28.296,28.3614,96700.0
2012-11-12 15:40:00,43.4,43.43,43.38,43.38,180000.0,28.3614,28.381,28.3483,28.3483,180000.0
2012-11-12 15:50:00,43.38,43.49,43.37,43.46,343400.0,28.3483,28.4202,28.3418,28.4006,343400.0
2012-11-13 09:30:00,43.17,43.28,42.94,43.04,157700.0,28.2111,28.283,28.0608,28.1261,157700.0
2012-11-13 09:40:00,43.0,43.37,42.98,43.29,267800.0,28.1,28.3418,28.0869,28.2895,267800.0
2012-11-13 09:50:00,43.28,43.3,43.01,43.16,182400.0,28.283,28.296,28.1065,28.2045,182400.0
2012-11-13 10:00:00,43.16,43.21,43.07,43.17,106100.0,28.2045,28.2372,28.1457,28.2111,106100.0
2012-11-13 10:10:00,43.17,43.34,43.17,43.18,141700.0,28.2111,28.3222,28.2111,28.2176,141700.0
2012-11-13 10:20:00,43.18,43.25,42.9,42.92,289600.0,28.2176,28.2633,28.0346,28.0477,289600.0
2012-11-13 10:30:00,42.91,42.98,42.9,42.93,225300.0,28.0412,28.0869,28.0346,28.0542,225300.0
2012-11-13 10:40:00,42.92,43.02,42.91,42.93,122200.0,28.0477,28.113,28.0412,28.0542,122200.0
2012-11-13 10:50:00,42.94,43.12,42.92,43.08,168800.0,28.0608,28.1784,28.0477,28.1523,168800.0
2012-11-13 11:00:00,43.06,43.19,43.03,43.14,120900.0,28.1392,28.2241,28.1196,28.1915,120900.0
2012-11-13 11:10:00,43.15,43.17,43.03,43.08,126300.0,28.198,28.2111,28.1196,28.1523,126300.0
2012-11-13 11:20:00,43.08,43.12,42.96,42.98,76900.0,28.1523,28.1784,28.0738,28.0869,76900.0
2012-11-13 11:30:00,42.98,43.03,42.91,42.94,88000.0,28.0869,28.1196,28.0412,28.0608,88000.0
2012-11-13 11:40:00,42.93,43.0,42.93,42.97,67500.0,28.0542,28.1,28.0542,28.0804,67500.0
2012-11-13 11:50:00,42.97,43.0,42.94,42.99,45100.0,28.0804,28.1,28.0608,28.0934,45100.0
2012-11-13 12:00:00,43.0,43.0,42.88,42.88,71200.0,28.1,28.1,28.0216,28.0216,71200.0
2012-11-13 12:10:00,42.88,42.92,42.85,42.87,98600.0,28.0216,28.0477,28.002,28.015,98600.0
2012-11-13 12:20:00,42.86,42.87,42.76,42.8,129100.0,28.0085,28.015,27.9431,27.9693,129100.0
2012-11-13 12:30:00,42.79,42.8,42.71,42.8,106200.0,27.9627,27.9693,27.9105,27.9693,106200.0
2012-11-13 12:40:00,42.81,42.86,42.67,42.83,179800.0,27.9758,28.0085,27.8843,27.9889,179800.0
2012-11-13 12:50:00,42.82,42.82,42.72,42.79,164100.0,27.9823,27.9823,27.917,27.9627,164100.0
2012-11-13 13:00:00,42.79,42.84,42.75,42.83,28400.0,27.9627,27.9954,27.9366,27.9889,28400.0
2012-11-13 13:10:00,42.82,43.01,42.82,43.0,112000.0,27.9823,28.1065,27.9823,28.1,112000.0
2012-11-13 13:20:00,42.99,43.0,42.89,42.96,72800.0,28.0934,28.1,28.0281,28.0738,72800.0
2012-11-13 13:30:00,42.97,43.0,42.91,42.94,152700.0,28.0804,28.1,28.0412,28.0608,152700.0
2012-11-13 13:40:00,42.94,43.0,42.93,42.94,67600.0,28.0608,28.1,28.0542,28.0608,67600.0
2012-11-13 13:50:00,42.95,43.12,42.94,43.1,105900.0,28.0673,28.1784,28.0608,28.1653,105900.0
2012-11-13 14:00:00,43.11,43.18,43.1,43.16,90300.0,28.1719,28.2176,28.1653,28.2045,90300.0
2012-11-13 14:10:00,43.17,43.2,43.11,43.18,53900.0,28.2111,28.2307,28.1719,28.2176,53900.0
2012-11-13 14:20:00,43.18,43.19,43.07,43.11,106700.0,28.2176,28.2241,28.1457,28.1719,106700.0
2012-11-13 14:30:00,43.11,43.16,43.08,43.08,74200.0,28.1719,28.2045,28.1523,28.1523,74200.0
2012-11-13 14:40:00,43.09,43.09,43.01,43.02,85200.0,28.1588,28.1588,28.1065,28.113,85200.0
2012-11-13 14:50:00,43.02,43.04,42.97,42.99,106600.0,28.113,28.1261,28.0804,28.0934,106600.0
2012-11-13 15:00:00,43.0,43.01,42.79,42.8,178900.0,28.1,28.1065,27.9627,27.9693,178900.0
2012-11-13 15:10:00,42.8,42.91,42.79,42.86,158400.0,27.9693,28.0412,27.9627,28.0085,158400.0
2012-11-13 15:20:00,42.86,42.87,42.62,42.62,161000.0,28.0085,28.015,27.8516,27.8516,161000.0
2012-11-13 15:30:00,42.63,42.75,42.61,42.66,150800.0,27.8582,27.9366,27.8451,27.8778,150800.0
2012-11-13 15:40:00,42.65,42.68,42.61,42.67,237300.0,27.8713,27.8909,27.8451,27.8843,237300.0
2012-11-13 15:50:00,42.66,42.67,42.51,42.51,470200.0,27.8778,27.8843,27.7798,27.7798,470200.0
2012-11-14 09:30:00,42.67,42.73,42.16,42.5,329700.0,27.8843,27.9235,27.551,27.7732,329700.0
2012-11-14 09:40:00,42.52,42.52,42.3,42.41,90600.0,27.7863,27.7863,27.6425,27.7144,90600.0
2012-11-14 09:50:00,42.43,42.45,42.19,42.29,90300.0,27.7275,27.7406,27.5706,27.636,90300.0
2012-11-14 10:00:00,42.32,42.47,42.27,42.3,131000.0,27.6556,27.7536,27.6229,27.6425,131000.0
2012-11-14 10:10:00,42.29,42.5,42.2,42.22,129700.0,27.636,27.7732,27.5772,27.5903,129700.0
2012-11-14 10:20:00,42.23,42.25,42.02,42.02,194900.0,27.5968,27.6099,27.4596,27.4596,194900.0
2012-11-14 10:30:00,42.01,42.01,41.83,41.89,375900.0,27.453,27.453,27.3354,27.3746,375900.0
2012-11-14 10:40:00,41.89,41.92,41.73,41.91,166300.0,27.3746,27.3942,27.27,27.3877,166300.0
2012-11-14 10:50:00,41.91,41.94,41.7,41.71,160300.0,27.3877,27.4073,27.2504,27.257,160300.0
2012-11-14 11:00:00,41.71,41.73,41.51,41.72,212400.0,27.257,27.27,27.1263,27.2635,212400.0
2012-11-14 11:10:00,41.72,41.85,41.69,41.75,240500.0,27.2635,27.3485,27.2439,27.2831,240500.0
2012-11-14 11:20:00,41.75,41.88,41.7,41.88,181100.0,27.2831,27.3681,27.2504,27.3681,181100.0
2012-11-14 11:30:00,41.85,41.91,41.83,41.87,100200.0,27.3485,27.3877,27.3354,27.3615,100200.0
2012-11-14 11:40:00,41.88,42.07,41.86,42.06,152800.0,27.3681,27.4922,27.355,27.4857,152800.0
2012-11-14 11:50:00,42.08,42.09,41.95,42.01,76400.0,27.4988,27.5053,27.4138,27.453,76400.0
2012-11-14 12:00:00,42.01,42.04,41.94,41.97,102800.0,27.453,27.4726,27.4073,27.4269,102800.0
2012-11-14 12:10:00,41.95,41.98,41.84,41.88,83600.0,27.4138,27.4334,27.3419,27.3681,83600.0
2012-11-14 12:20:00,41.88,41.91,41.83,41.89,51100.0,27.3681,27.3877,27.3354,27.3746,51100.0
2012-11-14 12:30:00,41.89,41.91,41.82,41.86,47700.0,27.3746,27.3877,27.3289,27.355,47700.0
2012-11-14 12:40:00,41.86,41.88,41.74,41.76,95300.0,27.355,27.3681,27.2766,27.2896,95300.0
2012-11-14 12:50:00,41.75,41.79,41.74,41.77,79800.0,27.2831,27.3093,27.2766,27.2962,79800.0
2012-11-14 13:00:00,41.78,41.8,41.75,41.75,52100.0,27.3027,27.3158,27.2831,27.2831,52100.0
2012-11-14 13:10:00,41.76,41.86,41.75,41.83,68500.0,27.2896,27.355,27.2831,27.3354,68500.0
2012-11-14 13:20:00,41.82,41.88,41.79,41.85,66100.0,27.3289,27.3681,27.3093,27.3485,66100.0
2012-11-14 13:30:00,41.85,41.88,41.75,41.85,47400.0,27.3485,27.3681,27.2831,27.3485,47400.0
2012-11-14 13:40:00,41.84,41.88,41.75,41.81,87500.0,27.3419,27.3681,27.2831,27.3223,87500.0
2012-11-14 13:50:00,41.81,41.83,41.75,41.81,43000.0,27.3223,27.3354,27.2831,27.3223,43000.0
2012-11-14 14:00:00,41.83,41.88,41.77,41.77,41700.0,27.3354,27.3681,27.2962,27.2962,41700.0
2012-11-14 14:10:00,41.77,41.77,41.6,41.62,144800.0,27.2962,27.2962,27.1851,27.1982,144800.0
2012-11-14 14:20:00,41.61,41.62,41.52,41.58,83000.0,27.1916,27.1982,27.1328,27.172,83000.0
2012-11-14 14:30:00,41.57,41.59,41.5,41.51,116000.0,27.1655,27.1786,27.1197,27.1263,116000.0
2012-11-14 14:40:00,41.5,41.55,41.39,41.52,162900.0,27.1197,27.1524,27.0479,27.1328,162900.0
2012-11-14 14:50:00,41.52,41.54,41.33,41.33,107200.0,27.1328,27.1459,27.0086,27.0086,107200.0
2012-11-14 15:00:00,41.33,41.36,41.06,41.15,259900.0,27.0086,27.0283,26.8322,26.891,259900.0
2012-11-14 15:10:00,41.15,41.18,41.02,41.06,163600.0,26.891,26.9106,26.8061,26.8322,163600.0
2012-11-14 15:20:00,41.05,41.09,40.9,41.07,323900.0,26.8257,26.8518,26.7276,26.8387,323900.0
2012-11-14 15:30:00,41.07,41.09,40.97,40.98,232400.0,26.8387,26.8518,26.7734,26.7799,232400.0
2012-11-14 15:40:00,40.98,40.98,40.7,40.87,438900.0,26.7799,26.7799,26.597,26.708,438900.0
2012-11-14 15:50:00,40.87,40.93,40.83,40.93,560200.0,26.708,26.7473,26.6819,26.7473,560200.0
2012-11-15 09:30:00,40.59,41.33,40.59,41.13,646200.0,26.5251,27.0086,26.5251,26.878,646200.0
2012-11-15 09:40:00,41.11,41.15,40.75,40.9,207400.0,26.8649,26.891,26.6296,26.7276,207400.0
2012-11-15 09:50:00,40.89,40.91,40.44,40.54,257400.0,26.7211,26.7342,26.427,26.4924,257400.0
2012-11-15 10:00:00,40.54,40.82,40.4,40.73,334400.0,26.4924,26.6754,26.4009,26.6166,334400.0
2012-11-15 10:10:00,40.71,41.09,40.71,41.0,301000.0,26.6035,26.8518,26.6035,26.793,301000.0
2012-11-15 10:20:00,40.99,41.06,40.91,40.99,268100.0,26.7865,26.8322,26.7342,26.7865,268100.0
2012-11-15 10:30:00,40.99,41.17,40.96,41.12,260900.0,26.7865,26.9041,26.7669,26.8714,260900.0
2012-11-15 10:40:00,41.12,41.15,40.91,40.94,148900.0,26.8714,26.891,26.7342,26.7538,148900.0
2012-11-15 10:50:00,40.95,41.04,40.69,40.74,180700.0,26.7603,26.8191,26.5904,26.6231,180700.0
2012-11-15 11:00:00,40.74,40.86,40.67,40.72,131200.0,26.6231,26.7015,26.5773,26.61,131200.0
2012-11-15 11:10:00,40.72,40.79,40.6,40.61,200800.0,26.61,26.6558,26.5316,26.5381,200800.0
2012-11-15 11:20:00,40.61,40.79,40.56,40.72,154800.0,26.5381,26.6558,26.5055,26.61,154800.0
2012-11-15 11:30:00,40.71,40.93,40.71,40.92,153300.0,26.6035,26.7473,26.6035,26.7407,153300.0
2012-11-15 11:40:00,40.92,40.98,40.78,40.8,188200.0,26.7407,26.7799,26.6492,26.6623,188200.0
2012-11-15 11:50:00,40.8,40.89,40.77,40.77,153800.0,26.6623,26.7211,26.6427,26.6427,153800.0
2012-11-15 12:00:00,40.77,40.9,40.77,40.88,111700.0,26.6427,26.7276,26.6427,26.7146,111700.0
2012-11-15 12:10:00,40.9,40.91,40.82,40.85,78900.0,26.7276,26.7342,26.6754,26.695,78900.0
2012-11-15 12:20:00,40.85,40.87,40.81,40.81,112000.0,26.695,26.708,26.6688,26.6688,112000.0
2012-11-15 12:30:00,40.82,40.94,40.71,40.92,160300.0,26.6754,26.7538,26.6035,26.7407,160300.0
2012-11-15 12:40:00,40.92,40.94,40.8,40.83,109300.0,26.7407,26.7538,26.6623,26.6819,109300.0
2012-11-15 12:50:00,40.82,40.82,40.72,40.73,139400.0,26.6754,26.6754,26.61,26.6166,139400.0
2012-11-15 13:00:00,40.72,40.8,40.72,40.78,187100.0,26.61,26.6623,26.61,26.6492,187100.0
2012-11-15 13:10:00,40.78,40.8,40.71,40.75,65100.0,26.6492,26.6623,26.6035,26.6296,65100.0
2012-11-15 13:20:00,40.76,40.79,40.72,40.75,79200.0,26.6362,26.6558,26.61,26.6296,79200.0
2012-11-15 13:30:00,40.76,40.79,40.66,40.77,136300.0,26.6362,26.6558,26.5708,26.6427,136300.0
2012-11-15 13:40:00,40.78,40.9,40.77,40.88,183500.0,26.6492,26.7276,26.6427,26.7146,183500.0
2012-11-15 13:50:00,40.88,41.0,40.87,40.89,159200.0,26.7146,26.793,26.708,26.7211,159200.0
2012-11-15 14:00:00,40.9,40.95,40.77,40.77,107700.0,26.7276,26.7603,26.6427,26.6427,107700.0
2012-11-15 14:10:00,40.78,40.86,40.72,40.81,73300.0,26.6492,26.7015,26.61,26.6688,73300.0
2012-11-15 14:20:00,40.81,40.81,40.64,40.65,204000.0,26.6688,26.6688,26.5577,26.5643,204000.0
2012-11-15 14:30:00,40.66,40.66,40.47,40.51,219600.0,26.5708,26.5708,26.4466,26.4728,219600.0
2012-11-15 14:40:00,40.52,40.66,40.51,40.66,194300.0,26.4793,26.5708,26.4728,26.5708,194300.0
2012-11-15 14:50:00,40.66,40.73,40.62,40.65,88800.0,26.5708,26.6166,26.5447,26.5643,88800.0
2012-11-15 15:00:00,40.64,40.65,40.28,40.37,226100.0,26.5577,26.5643,26.3225,26.3813,226100.0
2012-11-15 15:10:00,40.37,40.47,40.34,40.43,161900.0,26.3813,26.4466,26.3617,26.4205,161900.0
2012-11-15 15:20:00,40.43,40.49,40.41,40.44,118300.0,26.4205,26.4597,26.4074,26.427,118300.0
2012-11-15 15:30:00,40.44,40.45,40.34,40.43,269700.0,26.427,26.4336,26.3617,26.4205,269700.0
2012-11-15 15:40:00,40.43,40.63,40.42,40.53,422000.0,26.4205,26.5512,26.414,26.4859,422000.0
2012-11-15 15:50:00,40.54,40.59,40.53,40.56,462300.0,26.4924,26.5251,26.4859,26.5055,462300.0
2012-11-16 09:30:00,42.48,42.98,42.36,42.84,1165100.0,27.7602,28.0869,27.6817,27.9954,1165100.0
2012-11-16 09:40:00,42.84,42.9,42.55,42.64,648900.0,27.9954,28.0346,27.8059,27.8647,648900.0
2012-11-16 09:50:00,42.57,42.64,42.14,42.4,508200.0,27.819,27.8647,27.538,27.7079,508200.0
2012-11-16 10:00:00,42.39,42.39,41.98,42.23,410700.0,27.7013,27.7013,27.4334,27.5968,410700.0
2012-11-16 10:10:00,42.23,42.23,41.8,42.1,317000.0,27.5968,27.5968,27.3158,27.5118,317000.0
2012-11-16 10:20:00,42.11,42.31,41.94,42.05,231800.0,27.5184,27.6491,27.4073,27.4792,231800.0
2012-11-16 10:30:00,42.05,42.18,41.9,42.09,214700.0,27.4792,27.5641,27.3811,27.5053,214700.0
2012-11-16 10:40:00,42.09,42.15,41.88,41.92,166800.0,27.5053,27.5445,27.3681,27.3942,166800.0
2012-11-16 10:50:00,41.92,41.98,41.79,41.8,175100.0,27.3942,27.4334,27.3093,27.3158,175100.0
2012-11-16 11:00:00,41.81,41.81,41.53,41.54,247900.0,27.3223,27.3223,27.1393,27.1459,247900.0
2012-11-16 11:10:00,41.54,41.58,41.24,41.32,289500.0,27.1459,27.172,26.9498,27.0021,289500.0
2012-11-16 11:20:00,41.31,41.4,41.01,41.04,215900.0,26.9956,27.0544,26.7995,26.8191,215900.0
2012-11-16 11:30:00,41.04,41.45,41.03,41.43,244000.0,26.8191,27.0871,26.8126,27.074,244000.0
2012-11-16 11:40:00,41.43,41.68,41.4,41.64,321500.0,27.074,27.2374,27.0544,27.2112,321500.0
2012-11-16 11:50:00,41.65,42.01,41.64,41.95,420200.0,27.2178,27.453,27.2112,27.4138,420200.0
2012-11-16 12:00:00,41.97,42.12,41.84,41.96,378100.0,27.4269,27.5249,27.3419,27.4203,378100.0
2012-11-16 12:10:00,41.95,42.0,41.88,41.98,114800.0,27.4138,27.4465,27.3681,27.4334,114800.0
2012-11-16 12:20:00,41.98,42.05,41.86,42.01,92600.0,27.4334,27.4792,27.355,27.453,92600.0
2012-11-16 12:30:00,42.01,42.21,42.0,42.15,164600.0,27.453,27.5837,27.4465,27.5445,164600.0
2012-11-16 12:40:00,42.16,42.22,42.05,42.11,117400.0,27.551,27.5903,27.4792,27.5184,117400.0
2012-11-16 12:50:00,42.11,42.13,41.96,42.01,117200.0,27.5184,27.5314,27.4203,27.453,117200.0
2012-11-16 13:00:00,42.0,42.02,41.85,41.94,117400.0,27.4465,27.4596,27.3485,27.4073,117400.0
2012-11-16 13:10:00,41.95,41.95,41.67,41.67,119400.0,27.4138,27.4138,27.2308,27.2308,119400.0
2012-11-16 13:20:00,41.68,41.99,41.66,41.99,207300.0,27.2374,27.44,27.2243,27.44,207300.0
2012-11-16 13:30:00,41.99,42.1,41.95,42.06,219800.0,27.44,27.5118,27.4138,27.4857,219800.0
2012-11-16 13:40:00,42.06,42.21,42.06,42.17,128200.0,27.4857,27.5837,27.4857,27.5576,128200.0
2012-11-16 13:50:00,42.17,42.24,42.12,42.17,108700.0,27.5576,27.6033,27.5249,27.5576,108700.0
2012-11-16 14:00:00,42.16,42.17,42.04,42.04,90500.0,27.551,27.5576,27.4726,27.4726,90500.0
2012-11-16 14:10:00,42.04,42.13,42.01,42.13,109800.0,27.4726,27.5314,27.453,27.5314,109800.0
2012-11-16 14:20:00,42.13,42.2,42.05,42.13,160800.0,27.5314,27.5772,27.4792,27.5314,160800.0
2012-11-16 14:30:00,42.12,42.19,42.05,42.15,187700.0,27.5249,27.5706,27.4792,27.5445,187700.0
2012-11-16 14:40:00,42.15,42.31,42.15,42.26,152500.0,27.5445,27.6491,27.5445,27.6164,152500.0
2012-11-16 14:50:00,42.26,42.41,42.26,42.35,187600.0,27.6164,27.7144,27.6164,27.6752,187600.0
2012-11-16 15:00:00,42.35,42.37,42.24,42.29,222900.0,27.6752,27.6883,27.6033,27.636,222900.0
2012-11-16 15:10:00,42.29,42.36,42.22,42.3,148600.0,27.636,27.6817,27.5903,27.6425,148600.0
2012-11-16 15:20:00,42.29,42.37,42.24,42.36,155200.0,27.636,27.6883,27.6033,27.6817,155200.0
2012-11-16 15:30:00,42.35,42.38,42.14,42.18,381400.0,27.6752,27.6948,27.538,27.5641,381400.0
2012-11-16 15:40:00,42.18,42.27,42.1,42.11,351800.0,27.5641,27.6229,27.5118,27.5184,351800.0
2012-11-16 15:50:00,42.11,42.28,42.11,42.27,469100.0,27.5184,27.6295,27.5184,27.6229,469100.0
2012-11-19 09:30:00,43.05,43.68,42.92,43.64,685800.0,28.1326,28.5443,28.0477,28.5182,685800.0
2012-11-19 09:40:00,43.62,43.99,43.43,43.78,637300.0,28.5051,28.7469,28.381,28.6097,637300.0
2012-11-19 09:50:00,43.78,43.87,43.53,43.6,230600.0,28.6097,28.6685,28.4463,28.4921,230600.0
2012-11-19 10:00:00,43.6,43.65,43.32,43.42,245200.0,28.4921,28.5247,28.3091,28.3744,245200.0
2012-11-19 10:10:00,43.43,43.57,43.38,43.52,152700.0,28.381,28.4725,28.3483,28.4398,152700.0
2012-11-19 10:20:00,43.52,43.55,43.37,43.41,137200.0,28.4398,28.4594,28.3418,28.3679,137200.0
2012-11-19 10:30:00,43.41,43.55,43.34,43.54,168300.0,28.3679,28.4594,28.3222,28.4529,168300.0
2012-11-19 10:40:00,43.52,43.75,43.52,43.59,197400.0,28.4398,28.5901,28.4398,28.4855,197400.0
2012-11-19 10:50:00,43.6,43.62,43.52,43.58,110000.0,28.4921,28.5051,28.4398,28.479,110000.0
2012-11-19 11:00:00,43.59,43.7,43.54,43.7,146700.0,28.4855,28.5574,28.4529,28.5574,146700.0
2012-11-19 11:10:00,43.7,43.75,43.67,43.72,287700.0,28.5574,28.5901,28.5378,28.5705,287700.0
2012-11-19 11:20:00,43.72,43.9,43.71,43.89,267300.0,28.5705,28.6881,28.5639,28.6816,267300.0
2012-11-19 11:30:00,43.9,44.15,43.88,44.14,375600.0,28.6881,28.8515,28.675,28.8449,375600.0
2012-11-19 11:40:00,44.14,44.32,44.07,44.11,434700.0,28.8449,28.9626,28.7992,28.8253,434700.0
2012-11-19 11:50:00,44.11,44.14,43.96,43.96,157300.0,28.8253,28.8449,28.7273,28.7273,157300.0
2012-11-19 12:00:00,43.97,44.14,43.91,44.07,160200.0,28.7339,28.8449,28.6946,28.7992,160200.0
2012-11-19 12:10:00,44.07,44.07,43.86,43.91,117500.0,28.7992,28.7992,28.662,28.6946,117500.0
2012-11-19 12:20:00,43.92,43.98,43.9,43.96,126000.0,28.7012,28.7404,28.6881,28.7273,126000.0
2012-11-19 12:30:00,43.96,44.04,43.95,43.99,168900.0,28.7273,28.7796,28.7208,28.7469,168900.0
2012-11-19 12:40:00,44.0,44.04,43.87,43.94,64700.0,28.7535,28.7796,28.6685,28.7143,64700.0
2012-11-19 12:50:00,43.93,43.94,43.83,43.91,81300.0,28.7077,28.7143,28.6424,28.6946,81300.0
2012-11-19 13:00:00,43.91,43.98,43.89,43.95,114100.0,28.6946,28.7404,28.6816,28.7208,114100.0
2012-11-19 13:10:00,43.95,43.95,43.85,43.86,48500.0,28.7208,28.7208,28.6554,28.662,48500.0
2012-11-19 13:20:00,43.85,43.88,43.77,43.8,83800.0,28.6554,28.675,28.6032,28.6228,83800.0
2012-11-19 13:30:00,43.8,43.82,43.7,43.7,84500.0,28.6228,28.6358,28.5574,28.5574,84500.0
2012-11-19 13:40:00,43.7,43.71,43.59,43.59,113400.0,28.5574,28.5639,28.4855,28.4855,113400.0
2012-11-19 13:50:00,43.59,43.59,43.43,43.45,170200.0,28.4855,28.4855,28.381,28.394,170200.0
2012-11-19 14:00:00,43.46,43.68,43.46,43.66,216500.0,28.4006,28.5443,28.4006,28.5313,216500.0
2012-11-19 14:10:00,43.65,43.66,43.53,43.53,119000.0,28.5247,28.5313,28.4463,28.4463,119000.0
2012-11-19 14:20:00,43.53,43.57,43.47,43.48,78400.0,28.4463,28.4725,28.4071,28.4136,78400.0
2012-11-19 14:30:00,43.48,43.55,43.43,43.47,119700.0,28.4136,28.4594,28.381,28.4071,119700.0
2012-11-19 14:40:00,43.47,43.53,43.43,43.49,95500.0,28.4071,28.4463,28.381,28.4202,95500.0
2012-11-19 14:50:00,43.48,43.49,43.4,43.47,104100.0,28.4136,28.4202,28.3614,28.4071,104100.0
2012-11-19 15:00:00,43.47,43.57,43.46,43.5,148300.0,28.4071,28.4725,28.4006,28.4267,148300.0
2012-11-19 15:10:00,43.5,43.56,43.49,43.52,91400.0,28.4267,28.4659,28.4202,28.4398,91400.0
2012-11-19 15:20:00,43.52,43.62,43.51,43.52,152600.0,28.4398,28.5051,28.4333,28.4398,152600.0
2012-11-19 15:30:00,43.52,43.52,43.45,43.46,157200.0,28.4398,28.4398,28.394,28.4006,157200.0
2012-11-19 15:40:00,43.45,43.46,43.33,43.35,193900.0,28.394,28.4006,28.3156,28.3287,193900.0
2012-11-19 15:50:00,43.36,43.49,43.36,43.44,458300.0,28.3352,28.4202,28.3352,28.3875,458300.0
2012-11-20 09:30:00,43.44,43.68,43.4,43.62,126200.0,28.3875,28.5443,28.3614,28.5051,126200.0
2012-11-20 09:40:00,43.62,43.68,43.48,43.64,172800.0,28.5051,28.5443,28.4136,28.5182,172800.0
2012-11-20 09:50:00,43.62,43.64,43.49,43.61,76900.0,28.5051,28.5182,28.4202,28.4986,76900.0
2012-11-20 10:00:00,43.6,43.67,43.58,43.59,99900.0,28.4921,28.5378,28.479,28.4855,99900.0
2012-11-20 10:10:00,43.6,43.95,43.59,43.95,186000.0,28.4921,28.7208,28.4855,28.7208,186000.0
2012-11-20 10:20:00,43.95,44.01,43.79,43.83,272200.0,28.7208,28.76,28.6162,28.6424,272200.0
2012-11-20 10:30:00,43.82,43.94,43.81,43.9,148300.0,28.6358,28.7143,28.6293,28.6881,148300.0
2012-11-20 10:40:00,43.9,43.93,43.81,43.87,80600.0,28.6881,28.7077,28.6293,28.6685,80600.0
2012-11-20 10:50:00,43.87,43.87,43.8,43.82,47400.0,28.6685,28.6685,28.6228,28.6358,47400.0
2012-11-20 11:00:00,43.8,43.89,43.79,43.81,87000.0,28.6228,28.6816,28.6162,28.6293,87000.0
2012-11-20 11:10:00,43.81,43.85,43.72,43.74,141100.0,28.6293,28.6554,28.5705,28.5836,141100.0
2012-11-20 11:20:00,43.75,43.78,43.71,43.72,76300.0,28.5901,28.6097,28.5639,28.5705,76300.0
2012-11-20 11:30:00,43.72,43.77,43.7,43.73,131000.0,28.5705,28.6032,28.5574,28.577,131000.0
2012-11-20 11:40:00,43.73,43.77,43.56,43.57,73600.0,28.577,28.6032,28.4659,28.4725,73600.0
2012-11-20 11:50:00,43.57,43.62,43.52,43.55,165100.0,28.4725,28.5051,28.4398,28.4594,165100.0
2012-11-20 12:00:00,43.54,43.57,43.52,43.52,51900.0,28.4529,28.4725,28.4398,28.4398,51900.0
2012-11-20 12:10:00,43.51,43.54,43.48,43.5,188900.0,28.4333,28.4529,28.4136,28.4267,188900.0
2012-11-20 12:20:00,43.51,43.51,43.45,43.46,96100.0,28.4333,28.4333,28.394,28.4006,96100.0
2012-11-20 12:30:00,43.45,43.47,43.39,43.4,204300.0,28.394,28.4071,28.3548,28.3614,204300.0
2012-11-20 12:40:00,43.4,43.41,43.35,43.38,144100.0,28.3614,28.3679,28.3287,28.3483,144100.0
2012-11-20 12:50:00,43.38,43.4,43.3,43.32,57400.0,28.3483,28.3614,28.296,28.3091,57400.0
2012-11-20 13:00:00,43.32,43.33,43.24,43.25,215400.0,28.3091,28.3156,28.2568,28.2633,215400.0
2012-11-20 13:10:00,43.24,43.29,43.09,43.25,156800.0,28.2568,28.2895,28.1588,28.2633,156800.0
2012-11-20 13:20:00,43.25,43.34,43.2,43.22,123900.0,28.2633,28.3222,28.2307,28.2437,123900.0
2012-11-20 13:30:00,43.21,43.4,43.2,43.39,118500.0,28.2372,28.3614,28.2307,28.3548,118500.0
2012-11-20 13:40:00,43.39,43.54,43.33,43.49,135500.0,28.3548,28.4529,28.3156,28.4202,135500.0
2012-11-20 13:50:00,43.49,43.53,43.45,43.49,96500.0,28.4202,28.4463,28.394,28.4202,96500.0
2012-11-20 14:00:00,43.48,43.51,43.47,43.49,85200.0,28.4136,28.4333,28.4071,28.4202,85200.0
2012-11-20 14:10:00,43.49,43.56,43.48,43.5,51900.0,28.4202,28.4659,28.4136,28.4267,51900.0
2012-11-20 14:20:00,43.5,43.56,43.49,43.53,59600.0,28.4267,28.4659,28.4202,28.4463,59600.0
2012-11-20 14:30:00,43.52,43.52,43.49,43.5,107500.0,28.4398,28.4398,28.4202,28.4267,107500.0
2012-11-20 14:40:00,43.5,43.53,43.49,43.51,58900.0,28.4267,28.4463,28.4202,28.4333,58900.0
2012-11-20 14:50:00,43.51,43.52,43.46,43.48,107200.0,28.4333,28.4398,28.4006,28.4136,107200.0
2012-11-20 15:00:00,43.49,43.5,43.44,43.48,90700.0,28.4202,28.4267,28.3875,28.4136,90700.0
2012-11-20 15:10:00,43.48,43.52,43.47,43.5,82500.0,28.4136,28.4398,28.4071,28.4267,82500.0
2012-11-20 15:20:00,43.5,43.5,43.41,43.47,75200.0,28.4267,28.4267,28.3679,28.4071,75200.0
2012-11-20 15:30:00,43.47,43.53,43.45,43.5,146700.0,28.4071,28.4463,28.394,28.4267,146700.0
2012-11-20 15:40:00,43.5,43.53,43.47,43.5,109700.0,28.4267,28.4463,28.4071,28.4267,109700.0
2012-11-20 15:50:00,43.5,43.61,43.5,43.61,207100.0,28.4267,28.4986,28.4267,28.4986,207100.0
2012-11-21 09:30:00,43.53,43.73,43.36,43.69,142300.0,28.4463,28.577,28.3352,28.5509,142300.0
2012-11-21 09:40:00,43.7,43.79,43.3,43.4,192000.0,28.5574,28.6162,28.296,28.3614,192000.0
2012-11-21 09:50:00,43.39,43.5,43.26,43.42,104500.0,28.3548,28.4267,28.2699,28.3744,104500.0
2012-11-21 10:00:00,43.42,43.5,43.19,43.22,137400.0,28.3744,28.4267,28.2241,28.2437,137400.0
2012-11-21 10:10:00,43.22,43.36,43.19,43.31,154100.0,28.2437,28.3352,28.2241,28.3026,154100.0
2012-11-21 10:20:00,43.31,43.44,43.26,43.35,94300.0,28.3026,28.3875,28.2699,28.3287,94300.0
2012-11-21 10:30:00,43.35,43.48,43.31,43.47,73500.0,28.3287,28.4136,28.3026,28.4071,73500.0
2012-11-21 10:40:00,43.47,43.57,43.36,43.55,165200.0,28.4071,28.4725,28.3352,28.4594,165200.0
2012-11-21 10:50:00,43.55,43.68,43.51,43.63,122000.0,28.4594,28.5443,28.4333,28.5117,122000.0
2012-11-21 11:00:00,43.62,43.63,43.53,43.55,123400.0,28.5051,28.5117,28.4463,28.4594,123400.0
2012-11-21 11:10:00,43.55,43.56,43.47,43.5,101100.0,28.4594,28.4659,28.4071,28.4267,101100.0
2012-11-21 11:20:00,43.5,43.54,43.47,43.5,69800.0,28.4267,28.4529,28.4071,28.4267,69800.0
2012-11-21 11:30:00,43.5,43.52,43.47,43.5,71400.0,28.4267,28.4398,28.4071,28.4267,71400.0
2012-11-21 11:40:00,43.49,43.62,43.47,43.57,47400.0,28.4202,28.5051,28.4071,28.4725,47400.0
2012-11-21 11:50:00,43.56,43.65,43.55,43.61,49800.0,28.4659,28.5247,28.4594,28.4986,49800.0
2012-11-21 12:00:00,43.62,43.69,43.6,43.67,61600.0,28.5051,28.5509,28.4921,28.5378,61600.0
2012-11-21 12:10:00,43.68,43.74,43.68,43.71,71100.0,28.5443,28.5836,28.5443,28.5639,71100.0
2012-11-21 12:20:00,43.71,43.73,43.65,43.69,41600.0,28.5639,28.577,28.5247,28.5509,41600.0
2012-11-21 12:30:00,43.68,43.68,43.58,43.62,59900.0,28.5443,28.5443,28.479,28.5051,59900.0
2012-11-21 12:40:00,43.59,43.65,43.58,43.63,24100.0,28.4855,28.5247,28.479,28.5117,24100.0
2012-11-21 12:50:00,43.63,43.7,43.58,43.67,48800.0,28.5117,28.5574,28.479,28.5378,48800.0
2012-11-21 13:00:00,43.67,43.7,43.64,43.66,34800.0,28.5378,28.5574,28.5182,28.5313,34800.0
2012-11-21 13:10:00,43.66,43.69,43.61,43.61,32000.0,28.5313,28.5509,28.4986,28.4986,32000.0
2012-11-21 13:20:00,43.62,43.65,43.6,43.63,37700.0,28.5051,28.5247,28.4921,28.5117,37700.0
2012-11-21 13:30:00,43.63,43.64,43.6,43.63,33000.0,28.5117,28.5182,28.4921,28.5117,33000.0
2012-11-21 13:40:00,43.62,43.63,43.59,43.61,42300.0,28.5051,28.5117,28.4855,28.4986,42300.0
2012-11-21 13:50:00,43.6,43.67,43.58,43.66,40100.0,28.4921,28.5378,28.479,28.5313,40100.0
2012-11-21 14:00:00,43.65,43.68,43.63,43.66,18900.0,28.5247,28.5443,28.5117,28.5313,18900.0
2012-11-21 14:10:00,43.65,43.7,43.65,43.66,102700.0,28.5247,28.5574,28.5247,28.5313,102700.0
2012-11-21 14:20:00,43.66,43.76,43.64,43.7,98800.0,28.5313,28.5966,28.5182,28.5574,98800.0
2012-11-21 14:30:00,43.7,43.7,43.67,43.67,24000.0,28.5574,28.5574,28.5378,28.5378,24000.0
2012-11-21 14:40:00,43.66,43.69,43.64,43.69,36600.0,28.5313,28.5509,28.5182,28.5509,36600.0
2012-11-21 14:50:00,43.69,43.72,43.66,43.71,50600.0,28.5509,28.5705,28.5313,28.5639,50600.0
2012-11-21 15:00:00,43.7,43.72,43.63,43.67,65800.0,28.5574,28.5705,28.5117,28.5378,65800.0
2012-11-21 15:10:00,43.67,43.7,43.64,43.68,36100.0,28.5378,28.5574,28.5182,28.5443,36100.0
2012-11-21 15:20:00,43.68,43.7,43.58,43.67,78100.0,28.5443,28.5574,28.479,28.5378,78100.0
2012-11-21 15:30:00,43.67,43.71,43.65,43.69,70900.0,28.5378,28.5639,28.5247,28.5509,70900.0
2012-11-21 15:40:00,43.69,43.74,43.69,43.72,89100.0,28.5509,28.5836,28.5509,28.5705,89100.0
2012-11-21 15:50:00,43.71,43.76,43.66,43.71,222800.0,28.5639,28.5966,28.5313,28.5639,222800.0
2012-11-23 09:30:00,44.03,44.1,43.76,43.78,115600.0,28.7731,28.8188,28.5966,28.6097,115600.0
2012-11-23 09:40:00,43.77,43.95,43.7,43.92,128400.0,28.6032,28.7208,28.5574,28.7012,128400.0
2012-11-23 09:50:00,43.91,44.25,43.87,44.17,211600.0,28.6946,28.9168,28.6685,28.8646,211600.0
2012-11-23 10:00:00,44.17,44.22,44.05,44.1,120600.0,28.8646,28.8972,28.7861,28.8188,120600.0
2012-11-23 10:10:00,44.1,44.14,44.06,44.1,59900.0,28.8188,28.8449,28.7927,28.8188,59900.0
2012-11-23 10:20:00,44.1,44.21,44.09,44.19,75100.0,28.8188,28.8907,28.8123,28.8776,75100.0
2012-11-23 10:30:00,44.19,44.24,44.18,44.2,72900.0,28.8776,28.9103,28.8711,28.8842,72900.0
2012-11-23 10:40:00,44.2,44.24,44.19,44.23,77200.0,28.8842,28.9103,28.8776,28.9038,77200.0
2012-11-23 10:50:00,44.24,44.24,44.2,44.23,61300.0,28.9103,28.9103,28.8842,28.9038,61300.0
2012-11-23 11:00:00,44.22,44.23,44.16,44.23,56000.0,28.8972,28.9038,28.858,28.9038,56000.0
2012-11-23 11:10:00,44.23,44.27,44.21,44.25,71000.0,28.9038,28.9299,28.8907,28.9168,71000.0
2012-11-23 11:20:00,44.25,44.32,44.25,44.26,46700.0,28.9168,28.9626,28.9168,28.9234,46700.0
2012-11-23 11:30:00,44.26,44.34,44.24,44.25,102700.0,28.9234,28.9756,28.9103,28.9168,102700.0
2012-11-23 11:40:00,44.24,44.26,44.14,44.15,80700.0,28.9103,28.9234,28.8449,28.8515,80700.0
2012-11-23 11:50:00,44.16,44.16,44.05,44.06,44100.0,28.858,28.858,28.7861,28.7927,44100.0
2012-11-23 12:00:00,44.05,44.12,44.0,44.01,63400.0,28.7861,28.8319,28.7535,28.76,63400.0
2012-11-23 12:10:00,44.01,44.01,43.95,43.99,68700.0,28.76,28.76,28.7208,28.7469,68700.0
2012-11-23 12:20:00,43.99,44.01,43.96,44.0,56700.0,28.7469,28.76,28.7273,28.7535,56700.0
2012-11-23 12:30:00,44.0,44.2,43.99,44.18,103700.0,28.7535,28.8842,28.7469,28.8711,103700.0
2012-11-23 12:40:00,44.19,44.21,44.07,44.12,126300.0,28.8776,28.8907,28.7992,28.8319,126300.0
2012-11-23 12:50:00,44.12,44.2,44.1,44.17,176700.0,28.8319,28.8842,28.8188,28.8646,176700.0
2012-11-26 09:30:00,43.81,43.94,43.79,43.79,200800.0,28.6293,28.7143,28.6162,28.6162,200800.0
2012-11-26 09:40:00,43.8,44.16,43.79,44.05,154000.0,28.6228,28.858,28.6162,28.7861,154000.0
2012-11-26 09:50:00,44.05,44.18,43.95,44.05,282200.0,28.7861,28.8711,28.7208,28.7861,282200.0
2012-11-26 10:00:00,44.07,44.12,43.95,44.05,82200.0,28.7992,28.8319,28.7208,28.7861,82200.0
2012-11-26 10:10:00,44.05,44.05,43.88,43.94,81100.0,28.7861,28.7861,28.675,28.7143,81100.0
2012-11-26 10:20:00,43.94,43.95,43.83,43.84,117000.0,28.7143,28.7208,28.6424,28.6489,117000.0
2012-11-26 10:30:00,43.85,43.98,43.81,43.95,110700.0,28.6554,28.7404,28.6293,28.7208,110700.0
2012-11-26 10:40:00,43.97,44.05,43.97,44.0,63900.0,28.7339,28.7861,28.7339,28.7535,63900.0
2012-11-26 10:50:00,44.01,44.02,43.82,43.82,83700.0,28.76,28.7665,28.6358,28.6358,83700.0
2012-11-26 11:00:00,43.81,43.84,43.61,43.79,176900.0,28.6293,28.6489,28.4986,28.6162,176900.0
2012-11-26 11:10:00,43.79,43.79,43.67,43.7,58700.0,28.6162,28.6162,28.5378,28.5574,58700.0
2012-11-26 11:20:00,43.71,43.76,43.64,43.73,57300.0,28.5639,28.5966,28.5182,28.577,57300.0
2012-11-26 11:30:00,43.71,43.86,43.7,43.85,66200.0,28.5639,28.662,28.5574,28.6554,66200.0
2012-11-26 11:40:00,43.84,43.9,43.8,43.89,50400.0,28.6489,28.6881,28.6228,28.6816,50400.0
2012-11-26 11:50:00,43.89,43.94,43.82,43.86,102200.0,28.6816,28.7143,28.6358,28.662,102200.0
2012-11-26 12:00:00,43.86,43.93,43.86,43.93,37400.0,28.662,28.7077,28.662,28.7077,37400.0
2012-11-26 12:10:00,43.94,43.96,43.86,43.95,33200.0,28.7143,28.7273,28.662,28.7208,33200.0
2012-11-26 12:20:00,43.95,43.96,43.91,43.92,24300.0,28.7208,28.7273,28.6946,28.7012,24300.0
2012-11-26 12:30:00,43.93,44.04,43.91,44.03,80700.0,28.7077,28.7796,28.6946,28.7731,80700.0
2012-11-26 12:40:00,44.04,44.1,43.99,44.09,97900.0,28.7796,28.8188,28.7469,28.8123,97900.0
2012-11-26 12:50:00,44.08,44.11,44.02,44.02,60400.0,28.8057,28.8253,28.7665,28.7665,60400.0
2012-11-26 13:00:00,44.01,44.06,44.0,44.01,30200.0,28.76,28.7927,28.7535,28.76,30200.0
2012-11-26 13:10:00,44.01,44.1,43.99,44.04,62600.0,28.76,28.8188,28.7469,28.7796,62600.0
2012-11-26 13:20:00,44.04,44.08,44.0,44.03,61700.0,28.7796,28.8057,28.7535,28.7731,61700.0
2012-11-26 13:30:00,44.03,44.05,44.0,44.04,26800.0,28.7731,28.7861,28.7535,28.7796,26800.0
2012-11-26 13:40:00,44.04,44.07,44.03,44.03,29500.0,28.7796,28.7992,28.7731,28.7731,29500.0
2012-11-26 13:50:00,44.04,44.06,43.99,44.05,81000.0,28.7796,28.7927,28.7469,28.7861,81000.0
2012-11-26 14:00:00,44.04,44.04,43.95,43.97,35200.0,28.7796,28.7796,28.7208,28.7339,35200.0
2012-11-26 14:10:00,43.98,44.07,43.97,43.99,49800.0,28.7404,28.7992,28.7339,28.7469,49800.0
2012-11-26 14:20:00,43.98,44.0,43.95,43.95,35500.0,28.7404,28.7535,28.7208,28.7208,35500.0
2012-11-26 14:30:00,43.96,43.98,43.94,43.97,38000.0,28.7273,28.7404,28.7143,28.7339,38000.0
2012-11-26 14:40:00,43.98,43.98,43.95,43.96,76200.0,28.7404,28.7404,28.7208,28.7273,76200.0
2012-11-26 14:50:00,43.96,44.04,43.96,44.0,155800.0,28.7273,28.7796,28.7273,28.7535,155800.0
2012-11-26 15:00:00,44.01,44.05,43.99,44.03,51100.0,28.76,28.7861,28.7469,28.7731,51100.0
2012-11-26 15:10:00,44.02,44.06,44.0,44.03,71400.0,28.7665,28.7927,28.7535,28.7731,71400.0
2012-11-26 15:20:00,44.02,44.09,44.0,44.01,79500.0,28.7665,28.8123,28.7535,28.76,79500.0
2012-11-26 15:30:00,44.02,44.03,43.98,44.01,83200.0,28.7665,28.7731,28.7404,28.76,83200.0
2012-11-26 15:40:00,44.02,44.03,43.99,44.01,140700.0,28.7665,28.7731,28.7469,28.76,140700.0
2012-11-26 15:50:00,44.0,44.05,44.0,44.04,130400.0,28.7535,28.7861,28.7535,28.7796,130400.0
2012-11-27 09:30:00,45.63,45.85,45.48,45.56,1155300.0,29.8186,29.9624,29.7206,29.7729,1155300.0
2012-11-27 09:40:00,45.55,46.21,45.52,45.98,1224200.0,29.7664,30.1977,29.7468,30.0474,1224200.0
2012-11-27 09:50:00,45.98,46.09,45.72,45.85,583900.0,30.0474,30.1193,29.8775,29.9624,583900.0
2012-11-27 10:00:00,45.88,46.04,45.76,46.0,613000.0,29.982,30.0866,29.9036,30.0604,613000.0
2012-11-27 10:10:00,46.0,46.0,45.71,45.84,578900.0,30.0604,30.0604,29.8709,29.9559,578900.0
2012-11-27 10:20:00,45.84,45.99,45.76,45.94,311900.0,29.9559,30.0539,29.9036,30.0212,311900.0
2012-11-27 10:30:00,45.95,46.17,45.81,45.84,414000.0,30.0278,30.1715,29.9363,29.9559,414000.0
2012-11-27 10:40:00,45.85,45.96,45.72,45.94,382200.0,29.9624,30.0343,29.8775,30.0212,382200.0
2012-11-27 10:50:00,45.95,46.05,45.84,45.87,310300.0,30.0278,30.0931,29.9559,29.9755,310300.0
2012-11-27 11:00:00,45.87,45.96,45.86,45.89,182600.0,29.9755,30.0343,29.9689,29.9886,182600.0
2012-11-27 11:10:00,45.9,45.99,45.83,45.98,192000.0,29.9951,30.0539,29.9493,30.0474,192000.0
2012-11-27 11:20:00,45.97,46.07,45.97,46.0,236000.0,30.0408,30.1062,30.0408,30.0604,236000.0
2012-11-27 11:30:00,46.0,46.26,45.93,46.22,495900.0,30.0604,30.2303,30.0147,30.2042,495900.0
2012-11-27 11:40:00,46.22,46.36,46.21,46.36,729800.0,30.2042,30.2957,30.1977,30.2957,729800.0
2012-11-27 11:50:00,46.36,46.54,46.34,46.46,594900.0,30.2957,30.4133,30.2826,30.361,594900.0
2012-11-27 12:00:00,46.46,46.57,46.43,46.5,352800.0,30.361,30.4329,30.3414,30.3872,352800.0
2012-11-27 12:10:00,46.5,46.55,46.35,46.54,232000.0,30.3872,30.4199,30.2892,30.4133,232000.0
2012-11-27 12:20:00,46.55,46.63,46.54,46.61,253400.0,30.4199,30.4721,30.4133,30.4591,253400.0
2012-11-27 12:30:00,46.61,46.64,46.45,46.63,305400.0,30.4591,30.4787,30.3545,30.4721,305400.0
2012-11-27 12:40:00,46.64,46.69,46.45,46.5,397300.0,30.4787,30.5113,30.3545,30.3872,397300.0
2012-11-27 12:50:00,46.49,46.65,46.45,46.6,227000.0,30.3806,30.4852,30.3545,30.4525,227000.0
2012-11-27 13:00:00,46.6,46.8,46.55,46.77,454100.0,30.4525,30.5832,30.4199,30.5636,454100.0
2012-11-27 13:10:00,46.77,46.87,46.74,46.83,411200.0,30.5636,30.629,30.544,30.6028,411200.0
2012-11-27 13:20:00,46.82,46.82,46.62,46.7,316900.0,30.5963,30.5963,30.4656,30.5179,316900.0
2012-11-27 13:30:00,46.7,46.7,46.57,46.59,289400.0,30.5179,30.5179,30.4329,30.446,289400.0
2012-11-27 13:40:00,46.58,46.69,46.54,46.68,301800.0,30.4395,30.5113,30.4133,30.5048,301800.0
2012-11-27 13:50:00,46.68,46.77,46.59,46.73,194800.0,30.5048,30.5636,30.446,30.5375,194800.0
2012-11-27 14:00:00,46.73,46.88,46.73,46.86,244000.0,30.5375,30.6355,30.5375,30.6224,244000.0
2012-11-27 14:10:00,46.87,46.96,46.81,46.83,339100.0,30.629,30.6878,30.5898,30.6028,339100.0
2012-11-27 14:20:00,46.82,46.84,46.62,46.65,256500.0,30.5963,30.6094,30.4656,30.4852,256500.0
2012-11-27 14:30:00,46.64,46.72,46.45,46.64,446000.0,30.4787,30.5309,30.3545,30.4787,446000.0
2012-11-27 14:40:00,46.65,46.73,46.63,46.72,256800.0,30.4852,30.5375,30.4721,30.5309,256800.0
2012-11-27 14:50:00,46.72,46.73,46.58,46.58,215800.0,30.5309,30.5375,30.4395,30.4395,215800.0
2012-11-27 15:00:00,46.58,46.59,46.25,46.55,555800.0,30.4395,30.446,30.2238,30.4199,555800.0
2012-11-27 15:10:00,46.56,46.58,46.45,46.56,209300.0,30.4264,30.4395,30.3545,30.4264,209300.0
2012-11-27 15:20:00,46.56,46.71,46.54,46.62,284000.0,30.4264,30.5244,30.4133,30.4656,284000.0
2012-11-27 15:30:00,46.62,46.65,46.45,46.5,350500.0,30.4656,30.4852,30.3545,30.3872,350500.0
2012-11-27 15:40:00,46.49,46.52,46.36,46.5,666800.0,30.3806,30.4003,30.2957,30.3872,666800.0
2012-11-27 15:50:00,46.5,46.54,46.25,46.37,940200.0,30.3872,30.4133,30.2238,30.3022,940200.0
2012-11-28 09:30:00,46.04,46.36,46.02,46.23,427800.0,30.0866,30.2957,30.0735,30.2107,427800.0
2012-11-28 09:40:00,46.23,46.4,46.12,46.13,380700.0,30.2107,30.3218,30.1389,30.1454,380700.0
2012-11-28 09:50:00,46.13,46.15,45.96,46.08,310600.0,30.1454,30.1585,30.0343,30.1127,310600.0
2012-11-28 10:00:00,46.08,46.09,45.7,45.88,467000.0,30.1127,30.1193,29.8644,29.982,467000.0
2012-11-28 10:10:00,45.88,46.3,45.87,46.1,417300.0,29.982,30.2565,29.9755,30.1258,417300.0
2012-11-28 10:20:00,46.11,46.26,46.01,46.17,575500.0,30.1323,30.2303,30.067,30.1715,575500.0
2012-11-28 10:30:00,46.15,46.35,46.07,46.25,217500.0,30.1585,30.2892,30.1062,30.2238,217500.0
2012-11-28 10:40:00,46.24,46.26,45.97,46.03,312000.0,30.2173,30.2303,30.0408,30.08,312000.0
2012-11-28 10:50:00,46.02,46.04,45.9,45.98,225900.0,30.0735,30.0866,29.9951,30.0474,225900.0
2012-11-28 11:00:00,45.98,46.01,45.93,45.95,190800.0,30.0474,30.067,30.0147,30.0278,190800.0
2012-11-28 11:10:00,45.95,46.28,45.91,46.28,245300.0,30.0278,30.2434,30.0016,30.2434,245300.0
2012-11-28 11:20:00,46.28,46.31,46.05,46.18,312200.0,30.2434,30.263,30.0931,30.1781,312200.0
2012-11-28 11:30:00,46.17,46.28,46.05,46.26,211800.0,30.1715,30.2434,30.0931,30.2303,211800.0
2012-11-28 11:40:00,46.26,46.33,46.18,46.33,177900.0,30.2303,30.2761,30.1781,30.2761,177900.0
2012-11-28 11:50:00,46.34,46.35,46.26,46.33,287400.0,30.2826,30.2892,30.2303,30.2761,287400.0
2012-11-28 12:00:00,46.31,46.4,46.21,46.34,274700.0,30.263,30.3218,30.1977,30.2826,274700.0
2012-11-28 12:10:00,46.34,46.54,46.3,46.51,342100.0,30.2826,30.4133,30.2565,30.3937,342100.0
2012-11-28 12:20:00,46.51,46.8,46.46,46.64,304800.0,30.3937,30.5832,30.361,30.4787,304800.0
2012-11-28 12:30:00,46.63,46.71,46.53,46.7,217900.0,30.4721,30.5244,30.4068,30.5179,217900.0
2012-11-28 12:40:00,46.7,46.7,46.51,46.52,112700.0,30.5179,30.5179,30.3937,30.4003,112700.0
2012-11-28 12:50:00,46.53,46.69,46.53,46.68,104700.0,30.4068,30.5113,30.4068,30.5048,104700.0
2012-11-28 13:00:00,46.67,46.7,46.55,46.55,146300.0,30.4983,30.5179,30.4199,30.4199,146300.0
2012-11-28 13:10:00,46.56,46.66,46.56,46.6,125900.0,30.4264,30.4917,30.4264,30.4525,125900.0
2012-11-28 13:20:00,46.59,46.83,46.58,46.79,156500.0,30.446,30.6028,30.4395,30.5767,156500.0
2012-11-28 13:30:00,46.79,46.86,46.66,46.78,261400.0,30.5767,30.6224,30.4917,30.5702,261400.0
2012-11-28 13:40:00,46.79,46.86,46.78,46.85,137500.0,30.5767,30.6224,30.5702,30.6159,137500.0
2012-11-28 13:50:00,46.85,46.89,46.8,46.87,136100.0,30.6159,30.642,30.5832,30.629,136100.0
2012-11-28 14:00:00,46.86,46.9,46.75,46.83,155100.0,30.6224,30.6486,30.5506,30.6028,155100.0
2012-11-28 14:10:00,46.84,46.88,46.79,46.85,82500.0,30.6094,30.6355,30.5767,30.6159,82500.0
2012-11-28 14:20:00,46.85,46.91,46.82,46.88,117500.0,30.6159,30.6551,30.5963,30.6355,117500.0
2012-11-28 14:30:00,46.88,46.93,46.84,46.91,143300.0,30.6355,30.6682,30.6094,30.6551,143300.0
2012-11-28 14:40:00,46.91,46.94,46.84,46.84,153800.0,30.6551,30.6747,30.6094,30.6094,153800.0
2012-11-28 14:50:00,46.84,46.84,46.65,46.68,311700.0,30.6094,30.6094,30.4852,30.5048,311700.0
2012-11-28 15:00:00,46.68,46.91,46.68,46.86,203100.0,30.5048,30.6551,30.5048,30.6224,203100.0
2012-11-28 15:10:00,46.87,46.89,46.78,46.8,203300.0,30.629,30.642,30.5702,30.5832,203300.0
2012-11-28 15:20:00,46.79,46.81,46.7,46.79,308000.0,30.5767,30.5898,30.5179,30.5767,308000.0
2012-11-28 15:30:00,46.8,46.95,46.8,46.86,407700.0,30.5832,30.6813,30.5832,30.6224,407700.0
2012-11-28 15:40:00,46.86,46.99,46.85,46.97,402700.0,30.6224,30.7074,30.6159,30.6943,402700.0
2012-11-28 15:50:00,46.97,47.03,46.86,46.97,705300.0,30.6943,30.7335,30.6224,30.6943,705300.0
2012-11-29 09:30:00,47.24,47.25,46.97,47.01,398400.0,30.8708,30.8773,30.6943,30.7205,398400.0
2012-11-29 09:40:00,47.01,47.06,46.75,46.79,257500.0,30.7205,30.7531,30.5506,30.5767,257500.0
2012-11-29 09:50:00,46.81,46.93,46.58,46.86,356700.0,30.5898,30.6682,30.4395,30.6224,356700.0
2012-11-29 10:00:00,46.86,46.91,46.6,46.63,145300.0,30.6224,30.6551,30.4525,30.4721,145300.0
2012-11-29 10:10:00,46.63,46.75,46.63,46.68,216400.0,30.4721,30.5506,30.4721,30.5048,216400.0
2012-11-29 10:20:00,46.67,46.9,46.67,46.78,358400.0,30.4983,30.6486,30.4983,30.5702,358400.0
2012-11-29 10:30:00,46.78,46.83,46.7,46.8,124600.0,30.5702,30.6028,30.5179,30.5832,124600.0
2012-11-29 10:40:00,46.8,46.85,46.72,46.74,300000.0,30.5832,30.6159,30.5309,30.544,300000.0
2012-11-29 10:50:00,46.74,46.87,46.71,46.83,180200.0,30.544,30.629,30.5244,30.6028,180200.0
2012-11-29 11:00:00,46.82,46.91,46.81,46.89,154900.0,30.5963,30.6551,30.5898,30.642,154900.0
2012-11-29 11:10:00,46.9,46.94,46.86,46.86,207000.0,30.6486,30.6747,30.6224,30.6224,207000.0
2012-11-29 11:20:00,46.86,46.86,46.73,46.81,167600.0,30.6224,30.6224,30.5375,30.5898,167600.0
2012-11-29 11:30:00,46.81,46.84,46.72,46.78,138800.0,30.5898,30.6094,30.5309,30.5702,138800.0
2012-11-29 11:40:00,46.78,46.78,46.46,46.66,229500.0,30.5702,30.5702,30.361,30.4917,229500.0
2012-11-29 11:50:00,46.67,46.85,46.66,46.75,175100.0,30.4983,30.6159,30.4917,30.5506,175100.0
2012-11-29 12:00:00,46.76,46.86,46.69,46.79,162800.0,30.5571,30.6224,30.5113,30.5767,162800.0
2012-11-29 12:10:00,46.79,46.86,46.7,46.73,243800.0,30.5767,30.6224,30.5179,30.5375,243800.0
2012-11-29 12:20:00,46.74,46.82,46.73,46.8,76700.0,30.544,30.5963,30.5375,30.5832,76700.0
2012-11-29 12:30:00,46.81,46.89,46.8,46.86,85700.0,30.5898,30.642,30.5832,30.6224,85700.0
2012-11-29 12:40:00,46.86,46.9,46.82,46.85,94700.0,30.6224,30.6486,30.5963,30.6159,94700.0
2012-11-29 12:50:00,46.84,46.9,46.8,46.86,134900.0,30.6094,30.6486,30.5832,30.6224,134900.0
2012-11-29 13:00:00,46.87,46.91,46.85,46.88,101400.0,30.629,30.6551,30.6159,30.6355,101400.0
2012-11-29 13:10:00,46.88,46.89,46.81,46.87,91800.0,30.6355,30.642,30.5898,30.629,91800.0
2012-11-29 13:20:00,46.87,47.01,46.84,47.0,194700.0,30.629,30.7205,30.6094,30.7139,194700.0
2012-11-29 13:30:00,46.99,47.11,46.96,47.07,173400.0,30.7074,30.7858,30.6878,30.7597,173400.0
2012-11-29 13:40:00,47.08,47.19,46.84,46.96,623300.0,30.7662,30.8381,30.6094,30.6878,623300.0
2012-11-29 13:50:00,46.97,46.99,46.9,46.96,75800.0,30.6943,30.7074,30.6486,30.6878,75800.0
2012-11-29 14:00:00,46.96,46.97,46.85,46.91,128000.0,30.6878,30.6943,30.6159,30.6551,128000.0
2012-11-29 14:10:00,46.91,47.06,46.91,47.03,110700.0,30.6551,30.7531,30.6551,30.7335,110700.0
2012-11-29 14:20:00,47.03,47.07,46.98,47.04,108500.0,30.7335,30.7597,30.7009,30.7401,108500.0
2012-11-29 14:30:00,47.04,47.14,47.03,47.14,83400.0,30.7401,30.8054,30.7335,30.8054,83400.0
2012-11-29 14:40:00,47.14,47.18,47.09,47.09,121300.0,30.8054,30.8316,30.7727,30.7727,121300.0
2012-11-29 14:50:00,47.09,47.1,46.97,47.03,167300.0,30.7727,30.7793,30.6943,30.7335,167300.0
2012-11-29 15:00:00,47.03,47.13,47.02,47.07,211000.0,30.7335,30.7989,30.727,30.7597,211000.0
2012-11-29 15:10:00,47.07,47.09,46.95,46.95,251500.0,30.7597,30.7727,30.6813,30.6813,251500.0
2012-11-29 15:20:00,46.96,47.03,46.93,47.0,229300.0,30.6878,30.7335,30.6682,30.7139,229300.0
2012-11-29 15:30:00,47.0,47.07,46.98,47.06,249900.0,30.7139,30.7597,30.7009,30.7531,249900.0
2012-11-29 15:40:00,47.06,47.09,46.96,46.98,418900.0,30.7531,30.7727,30.6878,30.7009,418900.0
2012-11-29 15:50:00,46.98,47.02,46.93,46.94,679600.0,30.7009,30.727,30.6682,30.6747,679600.0
2012-11-30 09:30:00,46.72,46.82,46.5,46.63,231200.0,30.5309,30.5963,30.3872,30.4721,231200.0
2012-11-30 09:40:00,46.63,46.78,46.58,46.61,254400.0,30.4721,30.5702,30.4395,30.4591,254400.0
2012-11-30 09:50:00,46.61,46.62,46.46,46.48,193500.0,30.4591,30.4656,30.361,30.3741,193500.0
2012-11-30 10:00:00,46.48,46.63,46.44,46.55,175800.0,30.3741,30.4721,30.348,30.4199,175800.0
2012-11-30 10:10:00,46.54,46.6,46.49,46.58,145200.0,30.4133,30.4525,30.3806,30.4395,145200.0
2012-11-30 10:20:00,46.58,46.67,46.55,46.55,171400.0,30.4395,30.4983,30.4199,30.4199,171400.0
2012-11-30 10:30:00,46.56,46.64,46.54,46.6,140900.0,30.4264,30.4787,30.4133,30.4525,140900.0
2012-11-30 10:40:00,46.6,46.62,46.54,46.56,203400.0,30.4525,30.4656,30.4133,30.4264,203400.0
2012-11-30 10:50:00,46.56,46.59,46.5,46.58,153800.0,30.4264,30.446,30.3872,30.4395,153800.0
2012-11-30 11:00:00,46.59,46.71,46.58,46.59,171300.0,30.446,30.5244,30.4395,30.446,171300.0
2012-11-30 11:10:00,46.6,46.69,46.55,46.55,120100.0,30.4525,30.5113,30.4199,30.4199,120100.0
2012-11-30 11:20:00,46.55,46.6,46.48,46.56,115300.0,30.4199,30.4525,30.3741,30.4264,115300.0
2012-11-30 11:30:00,46.56,46.56,46.41,46.52,138700.0,30.4264,30.4264,30.3284,30.4003,138700.0
2012-11-30 11:40:00,46.53,46.6,46.5,46.59,92400.0,30.4068,30.4525,30.3872,30.446,92400.0
2012-11-30 11:50:00,46.58,46.59,46.53,46.56,99800.0,30.4395,30.446,30.4068,30.4264,99800.0
2012-11-30 12:00:00,46.57,46.7,46.57,46.6,115300.0,30.4329,30.5179,30.4329,30.4525,115300.0
2012-11-30 12:10:00,46.59,46.7,46.59,46.62,124000.0,30.446,30.5179,30.446,30.4656,124000.0
2012-11-30 12:20:00,46.63,46.65,46.58,46.63,95500.0,30.4721,30.4852,30.4395,30.4721,95500.0
2012-11-30 12:30:00,46.64,46.69,46.58,46.6,179300.0,30.4787,30.5113,30.4395,30.4525,179300.0
2012-11-30 12:40:00,46.62,46.62,46.45,46.5,132000.0,30.4656,30.4656,30.3545,30.3872,132000.0
2012-11-30 12:50:00,46.49,46.51,46.39,46.46,154900.0,30.3806,30.3937,30.3153,30.361,154900.0
2012-11-30 13:00:00,46.45,46.54,46.42,46.5,111000.0,30.3545,30.4133,30.3349,30.3872,111000.0
2012-11-30 13:10:00,46.5,46.53,46.38,46.39,160600.0,30.3872,30.4068,30.3088,30.3153,160600.0
2012-11-30 13:20:00,46.39,46.42,46.32,46.38,189800.0,30.3153,30.3349,30.2696,30.3088,189800.0
2012-11-30 13:30:00,46.38,46.44,46.36,46.4,149700.0,30.3088,30.348,30.2957,30.3218,149700.0
2012-11-30 13:40:00,46.4,46.48,46.36,46.48,133400.0,30.3218,30.3741,30.2957,30.3741,133400.0
2012-11-30 13:50:00,46.48,46.48,46.36,46.36,183600.0,30.3741,30.3741,30.2957,30.2957,183600.0
2012-11-30 14:00:00,46.36,46.39,46.3,46.37,99700.0,30.2957,30.3153,30.2565,30.3022,99700.0
2012-11-30 14:10:00,46.37,46.47,46.37,46.46,93400.0,30.3022,30.3676,30.3022,30.361,93400.0
2012-11-30 14:20:00,46.46,46.59,46.46,46.52,124900.0,30.361,30.446,30.361,30.4003,124900.0
2012-11-30 14:30:00,46.53,46.57,46.42,46.42,68300.0,30.4068,30.4329,30.3349,30.3349,68300.0
2012-11-30 14:40:00,46.42,46.46,46.4,46.43,61300.0,30.3349,30.361,30.3218,30.3414,61300.0
2012-11-30 14:50:00,46.42,46.44,46.38,46.4,64800.0,30.3349,30.348,30.3088,30.3218,64800.0
2012-11-30 15:00:00,46.4,46.41,46.37,46.39,110700.0,30.3218,30.3284,30.3022,30.3153,110700.0
2012-11-30 15:10:00,46.4,46.48,46.39,46.44,104100.0,30.3218,30.3741,30.3153,30.348,104100.0
2012-11-30 15:20:00,46.44,46.52,46.43,46.48,83400.0,30.348,30.4003,30.3414,30.3741,83400.0
2012-11-30 15:30:00,46.48,46.55,46.46,46.52,85100.0,30.3741,30.4199,30.361,30.4003,85100.0
2012-11-30 15:40:00,46.52,46.56,46.45,46.53,261200.0,30.4003,30.4264,30.3545,30.4068,261200.0
2012-11-30 15:50:00,46.53,46.66,46.53,46.64,389300.0,30.4068,30.4917,30.4068,30.4787,389300.0
2012-12-03 09:30:00,46.93,48.1,46.87,47.57,1194600.0,30.6682,31.4328,30.629,31.0864,1194600.0
2012-12-03 09:40:00,47.57,47.85,47.36,47.48,722700.0,31.0864,31.2694,30.9492,31.0276,722700.0
2012-12-03 09:50:00,47.48,47.78,47.33,47.53,536000.0,31.0276,31.2236,30.9296,31.0603,536000.0
2012-12-03 10:00:00,47.52,47.8,47.45,47.58,505400.0,31.0537,31.2367,31.008,31.0929,505400.0
2012-12-03 10:10:00,47.58,47.85,47.5,47.82,302200.0,31.0929,31.2694,31.0407,31.2498,302200.0
2012-12-03 10:20:00,47.82,48.0,47.74,47.75,544100.0,31.2498,31.3674,31.1975,31.204,544100.0
2012-12-03 10:30:00,47.76,47.87,47.75,47.87,200100.0,31.2106,31.2825,31.204,31.2825,200100.0
2012-12-03 10:40:00,47.87,47.89,47.68,47.75,256000.0,31.2825,31.2955,31.1583,31.204,256000.0
2012-12-03 10:50:00,47.74,47.8,47.52,47.64,244900.0,31.1975,31.2367,31.0537,31.1322,244900.0
2012-12-03 11:00:00,47.64,47.75,47.59,47.72,129700.0,31.1322,31.204,31.0995,31.1844,129700.0
2012-12-03 11:10:00,47.72,47.75,47.57,47.57,167700.0,31.1844,31.204,31.0864,31.0864,167700.0
2012-12-03 11:20:00,47.57,47.58,47.41,47.54,258700.0,31.0864,31.0929,30.9819,31.0668,258700.0
2012-12-03 11:30:00,47.53,47.6,47.43,47.55,252600.0,31.0603,31.106,30.9949,31.0733,252600.0
2012-12-03 11:40:00,47.56,47.56,47.34,47.41,447700.0,31.0799,31.0799,30.9361,30.9819,447700.0
2012-12-03 11:50:00,47.42,47.58,47.41,47.45,232400.0,30.9884,31.0929,30.9819,31.008,232400.0
2012-12-03 12:00:00,47.45,47.46,47.38,47.39,134000.0,31.008,31.0145,30.9623,30.9688,134000.0
2012-12-03 12:10:00,47.39,47.41,47.22,47.32,175400.0,30.9688,30.9819,30.8577,30.923,175400.0
2012-12-03 12:20:00,47.33,47.37,47.22,47.22,124600.0,30.9296,30.9557,30.8577,30.8577,124600.0
2012-12-03 12:30:00,47.22,47.31,47.03,47.13,207700.0,30.8577,30.9165,30.7335,30.7989,207700.0
2012-12-03 12:40:00,47.13,47.14,47.0,47.07,240000.0,30.7989,30.8054,30.7139,30.7597,240000.0
2012-12-03 12:50:00,47.07,47.07,46.93,46.98,155700.0,30.7597,30.7597,30.6682,30.7009,155700.0
2012-12-03 13:00:00,46.95,46.97,46.75,46.84,177300.0,30.6813,30.6943,30.5506,30.6094,177300.0
2012-12-03 13:10:00,46.86,46.98,46.86,46.97,111300.0,30.6224,30.7009,30.6224,30.6943,111300.0
2012-12-03 13:20:00,46.98,47.12,46.98,47.11,208500.0,30.7009,30.7923,30.7009,30.7858,208500.0
2012-12-03 13:30:00,47.1,47.11,46.92,47.0,199500.0,30.7793,30.7858,30.6616,30.7139,199500.0
2012-12-03 13:40:00,46.98,47.02,46.94,46.97,81100.0,30.7009,30.727,30.6747,30.6943,81100.0
2012-12-03 13:50:00,46.97,46.98,46.89,46.91,86500.0,30.6943,30.7009,30.642,30.6551,86500.0
2012-12-03 14:00:00,46.91,47.06,46.9,47.04,182600.0,30.6551,30.7531,30.6486,30.7401,182600.0
2012-12-03 14:10:00,47.03,47.1,47.01,47.03,238900.0,30.7335,30.7793,30.7205,30.7335,238900.0
2012-12-03 14:20:00,47.04,47.04,46.92,46.95,138400.0,30.7401,30.7401,30.6616,30.6813,138400.0
2012-12-03 14:30:00,46.95,47.03,46.86,46.92,161500.0,30.6813,30.7335,30.6224,30.6616,161500.0
2012-12-03 14:40:00,46.92,46.98,46.81,46.84,156500.0,30.6616,30.7009,30.5898,30.6094,156500.0
2012-12-03 14:50:00,46.84,47.03,46.83,47.0,189700.0,30.6094,30.7335,30.6028,30.7139,189700.0
2012-12-03 15:00:00,46.99,47.01,46.84,46.87,192900.0,30.7074,30.7205,30.6094,30.629,192900.0
2012-12-03 15:10:00,46.88,46.91,46.8,46.81,257400.0,30.6355,30.6551,30.5832,30.5898,257400.0
2012-12-03 15:20:00,46.81,46.94,46.81,46.83,209400.0,30.5898,30.6747,30.5898,30.6028,209400.0
2012-12-03 15:30:00,46.83,46.83,46.7,46.72,255600.0,30.6028,30.6028,30.5179,30.5309,255600.0
2012-12-03 15:40:00,46.72,46.98,46.66,46.95,481900.0,30.5309,30.7009,30.4917,30.6813,481900.0
2012-12-03 15:50:00,46.94,46.99,46.73,46.73,563300.0,30.6747,30.7074,30.5375,30.5375,563300.0
2012-12-04 09:30:00,45.73,45.93,45.09,45.22,1106400.0,29.884,30.0147,29.4658,29.5507,1106400.0
2012-12-04 09:40:00,45.24,45.45,45.17,45.35,764400.0,29.5638,29.701,29.518,29.6357,764400.0
2012-12-04 09:50:00,45.36,45.63,45.3,45.55,517900.0,29.6422,29.8186,29.603,29.7664,517900.0
2012-12-04 10:00:00,45.55,45.92,45.47,45.9,566700.0,29.7664,30.0082,29.7141,29.9951,566700.0
2012-12-04 10:10:00,45.9,45.91,45.65,45.74,436500.0,29.9951,30.0016,29.8317,29.8905,436500.0
2012-12-04 10:20:00,45.74,45.79,45.56,45.59,241700.0,29.8905,29.9232,29.7729,29.7925,241700.0
2012-12-04 10:30:00,45.58,45.69,45.57,45.6,233500.0,29.786,29.8579,29.7794,29.799,233500.0
2012-12-04 10:40:00,45.6,45.89,45.6,45.84,293700.0,29.799,29.9886,29.799,29.9559,293700.0
2012-12-04 10:50:00,45.84,45.87,45.67,45.74,199500.0,29.9559,29.9755,29.8448,29.8905,199500.0
2012-12-04 11:00:00,45.74,45.75,45.61,45.62,177600.0,29.8905,29.8971,29.8056,29.8121,177600.0
2012-12-04 11:10:00,45.64,45.69,45.57,45.61,175600.0,29.8252,29.8579,29.7794,29.8056,175600.0
2012-12-04 11:20:00,45.61,45.61,45.4,45.41,302200.0,29.8056,29.8056,29.6683,29.6749,302200.0
2012-12-04 11:30:00,45.41,45.57,45.38,45.47,188700.0,29.6749,29.7794,29.6553,29.7141,188700.0
2012-12-04 11:40:00,45.48,45.64,45.46,45.46,238700.0,29.7206,29.8252,29.7076,29.7076,238700.0
2012-12-04 11:50:00,45.46,45.48,45.37,45.4,186500.0,29.7076,29.7206,29.6487,29.6683,186500.0
2012-12-04 12:00:00,45.41,45.42,45.29,45.36,279600.0,29.6749,29.6814,29.5965,29.6422,279600.0
2012-12-04 12:10:00,45.37,45.39,45.3,45.39,186300.0,29.6487,29.6618,29.603,29.6618,186300.0
2012-12-04 12:20:00,45.39,45.4,45.29,45.34,236700.0,29.6618,29.6683,29.5965,29.6291,236700.0
2012-12-04 12:30:00,45.34,45.49,45.32,45.41,241400.0,29.6291,29.7272,29.6161,29.6749,241400.0
2012-12-04 12:40:00,45.41,45.43,45.38,45.41,171900.0,29.6749,29.6879,29.6553,29.6749,171900.0
2012-12-04 12:50:00,45.4,45.41,45.34,45.36,119700.0,29.6683,29.6749,29.6291,29.6422,119700.0
2012-12-04 13:00:00,45.36,45.36,45.21,45.26,237800.0,29.6422,29.6422,29.5442,29.5769,237800.0
2012-12-04 13:10:00,45.26,45.28,45.21,45.23,121400.0,29.5769,29.5899,29.5442,29.5573,121400.0
2012-12-04 13:20:00,45.23,45.29,45.22,45.27,239300.0,29.5573,29.5965,29.5507,29.5834,239300.0
2012-12-04 13:30:00,45.27,45.3,45.21,45.25,212700.0,29.5834,29.603,29.5442,29.5703,212700.0
2012-12-04 13:40:00,45.25,45.29,45.22,45.27,197900.0,29.5703,29.5965,29.5507,29.5834,197900.0
2012-12-04 13:50:00,45.27,45.31,45.25,45.27,151100.0,29.5834,29.6095,29.5703,29.5834,151100.0
2012-12-04 14:00:00,45.28,45.37,45.27,45.36,187800.0,29.5899,29.6487,29.5834,29.6422,187800.0
2012-12-04 14:10:00,45.37,45.4,45.31,45.34,208500.0,29.6487,29.6683,29.6095,29.6291,208500.0
2012-12-04 14:20:00,45.35,45.37,45.31,45.32,111600.0,29.6357,29.6487,29.6095,29.6161,111600.0
2012-12-04 14:30:00,45.33,45.37,45.31,45.33,121300.0,29.6226,29.6487,29.6095,29.6226,121300.0
2012-12-04 14:40:00,45.32,45.43,45.26,45.27,245800.0,29.6161,29.6879,29.5769,29.5834,245800.0
2012-12-04 14:50:00,45.27,45.3,45.18,45.2,239900.0,29.5834,29.603,29.5246,29.5376,239900.0
2012-12-04 15:00:00,45.2,45.25,45.16,45.17,326900.0,29.5376,29.5703,29.5115,29.518,326900.0
2012-12-04 15:10:00,45.18,45.26,45.17,45.23,176800.0,29.5246,29.5769,29.518,29.5573,176800.0
2012-12-04 15:20:00,45.23,45.29,45.2,45.29,197600.0,29.5573,29.5965,29.5376,29.5965,197600.0
2012-12-04 15:30:00,45.29,45.34,45.29,45.33,324500.0,29.5965,29.6291,29.5965,29.6226,324500.0
2012-12-04 15:40:00,45.32,45.46,45.31,45.45,309900.0,29.6161,29.7076,29.6095,29.701,309900.0
2012-12-04 15:50:00,45.44,45.46,45.42,45.44,743800.0,29.6945,29.7076,29.6814,29.6945,743800.0
2012-12-05 09:30:00,45.65,46.0,45.51,46.0,279400.0,29.8317,30.0604,29.7402,30.0604,279400.0
2012-12-05 09:40:00,46.0,46.15,45.79,45.84,246900.0,30.0604,30.1585,29.9232,29.9559,246900.0
2012-12-05 09:50:00,45.84,45.85,45.5,45.52,184600.0,29.9559,29.9624,29.7337,29.7468,184600.0
2012-12-05 10:00:00,45.52,45.72,45.51,45.65,135900.0,29.7468,29.8775,29.7402,29.8317,135900.0
2012-12-05 10:10:00,45.65,45.68,45.55,45.55,229500.0,29.8317,29.8513,29.7664,29.7664,229500.0
2012-12-05 10:20:00,45.56,45.65,45.38,45.39,222200.0,29.7729,29.8317,29.6553,29.6618,222200.0
2012-12-05 10:30:00,45.37,45.48,45.31,45.37,139300.0,29.6487,29.7206,29.6095,29.6487,139300.0
2012-12-05 10:40:00,45.38,45.39,45.18,45.28,197400.0,29.6553,29.6618,29.5246,29.5899,197400.0
2012-12-05 10:50:00,45.28,45.36,45.15,45.35,121000.0,29.5899,29.6422,29.505,29.6357,121000.0
2012-12-05 11:00:00,45.34,45.42,45.28,45.4,108000.0,29.6291,29.6814,29.5899,29.6683,108000.0
2012-12-05 11:10:00,45.4,45.48,45.36,45.36,172700.0,29.6683,29.7206,29.6422,29.6422,172700.0
2012-12-05 11:20:00,45.36,45.51,45.33,45.41,219300.0,29.6422,29.7402,29.6226,29.6749,219300.0
2012-12-05 11:30:00,45.41,45.53,45.39,45.4,101400.0,29.6749,29.7533,29.6618,29.6683,101400.0
2012-12-05 11:40:00,45.4,45.49,45.36,45.4,85800.0,29.6683,29.7272,29.6422,29.6683,85800.0
2012-12-05 11:50:00,45.4,45.51,45.34,45.51,93300.0,29.6683,29.7402,29.6291,29.7402,93300.0
2012-12-05 12:00:00,45.5,45.65,45.49,45.6,168600.0,29.7337,29.8317,29.7272,29.799,168600.0
2012-12-05 12:10:00,45.6,45.62,45.55,45.56,120600.0,29.799,29.8121,29.7664,29.7729,120600.0
2012-12-05 12:20:00,45.56,45.62,45.5,45.5,47400.0,29.7729,29.8121,29.7337,29.7337,47400.0
2012-12-05 12:30:00,45.52,45.67,45.5,45.63,113000.0,29.7468,29.8448,29.7337,29.8186,113000.0
2012-12-05 12:40:00,45.64,45.72,45.59,45.65,137900.0,29.8252,29.8775,29.7925,29.8317,137900.0
2012-12-05 12:50:00,45.64,45.71,45.58,45.64,120500.0,29.8252,29.8709,29.786,29.8252,120500.0
2012-12-05 13:00:00,45.65,45.67,45.56,45.62,64200.0,29.8317,29.8448,29.7729,29.8121,64200.0
2012-12-05 13:10:00,45.63,45.65,45.57,45.57,78600.0,29.8186,29.8317,29.7794,29.7794,78600.0
2012-12-05 13:20:00,45.58,45.63,45.56,45.58,60300.0,29.786,29.8186,29.7729,29.786,60300.0
2012-12-05 13:30:00,45.57,45.59,45.46,45.47,67800.0,29.7794,29.7925,29.7076,29.7141,67800.0
2012-12-05 13:40:00,45.46,45.52,45.43,45.44,87600.0,29.7076,29.7468,29.6879,29.6945,87600.0
2012-12-05 13:50:00,45.44,45.5,45.42,45.43,75800.0,29.6945,29.7337,29.6814,29.6879,75800.0
2012-12-05 14:00:00,45.43,45.55,45.43,45.52,99800.0,29.6879,29.7664,29.6879,29.7468,99800.0
2012-12-05 14:10:00,45.51,45.61,45.49,45.6,121900.0,29.7402,29.8056,29.7272,29.799,121900.0
2012-12-05 14:20:00,45.6,45.64,45.5,45.53,138400.0,29.799,29.8252,29.7337,29.7533,138400.0
2012-12-05 14:30:00,45.53,45.59,45.5,45.54,118000.0,29.7533,29.7925,29.7337,29.7598,118000.0
2012-12-05 14:40:00,45.54,45.56,45.48,45.52,111300.0,29.7598,29.7729,29.7206,29.7468,111300.0
2012-12-05 14:50:00,45.53,45.53,45.38,45.4,99600.0,29.7533,29.7533,29.6553,29.6683,99600.0
2012-12-05 15:00:00,45.41,45.6,45.39,45.59,131300.0,29.6749,29.799,29.6618,29.7925,131300.0
2012-12-05 15:10:00,45.6,45.64,45.56,45.62,162900.0,29.799,29.8252,29.7729,29.8121,162900.0
2012-12-05 15:20:00,45.61,45.65,45.61,45.63,125400.0,29.8056,29.8317,29.8056,29.8186,125400.0
2012-12-05 15:30:00,45.63,45.68,45.49,45.52,239500.0,29.8186,29.8513,29.7272,29.7468,239500.0
2012-12-05 15:40:00,45.52,45.53,45.29,45.33,305500.0,29.7468,29.7533,29.5965,29.6226,305500.0
2012-12-05 15:50:00,45.34,45.43,45.31,45.32,457800.0,29.6291,29.6879,29.6095,29.6161,457800.0
2012-12-06 09:30:00,42.79,43.0,42.67,42.98,560500.0,29.7168,29.8626,29.6335,29.8487,560500.0
2012-12-06 09:40:00,42.97,43.13,42.93,43.03,480300.0,29.8418,29.9529,29.814,29.8835,480300.0
2012-12-06 09:50:00,43.03,43.21,43.0,43.19,415200.0,29.8835,30.0085,29.8626,29.9946,415200.0
2012-12-06 10:00:00,43.19,43.34,43.1,43.21,430300.0,29.9946,30.0988,29.9321,30.0085,430300.0
2012-12-06 10:10:00,43.2,43.25,43.13,43.25,182100.0,30.0015,30.0363,29.9529,30.0363,182100.0
2012-12-06 10:20:00,43.25,43.56,43.25,43.56,339000.0,30.0363,30.2515,30.0363,30.2515,339000.0
2012-12-06 10:30:00,43.56,43.63,43.4,43.63,274200.0,30.2515,30.3002,30.1404,30.3002,274200.0
2012-12-06 10:40:00,43.63,43.95,43.59,43.94,347700.0,30.3002,30.5224,30.2724,30.5154,347700.0
2012-12-06 10:50:00,43.94,44.33,43.91,44.24,489500.0,30.5154,30.7863,30.4946,30.7238,489500.0
2012-12-06 11:00:00,44.25,44.3,43.9,43.91,387800.0,30.7307,30.7655,30.4877,30.4946,387800.0
2012-12-06 11:10:00,43.91,44.03,43.76,43.8,240900.0,30.4946,30.5779,30.3904,30.4182,240900.0
2012-12-06 11:20:00,43.8,43.88,43.68,43.84,264800.0,30.4182,30.4738,30.3349,30.446,264800.0
2012-12-06 11:30:00,43.83,44.0,43.78,43.99,171100.0,30.439,30.5571,30.4043,30.5502,171100.0
2012-12-06 11:40:00,44.0,44.11,43.94,44.06,159100.0,30.5571,30.6335,30.5154,30.5988,159100.0
2012-12-06 11:50:00,44.07,44.1,43.94,43.95,123700.0,30.6057,30.6266,30.5154,30.5224,123700.0
2012-12-06 12:00:00,43.95,43.99,43.89,43.97,99900.0,30.5224,30.5502,30.4807,30.5363,99900.0
2012-12-06 12:10:00,43.97,43.98,43.86,43.87,70800.0,30.5363,30.5432,30.4599,30.4668,70800.0
2012-12-06 12:20:00,43.88,43.99,43.83,43.83,107000.0,30.4738,30.5502,30.439,30.439,107000.0
2012-12-06 12:30:00,43.83,43.92,43.78,43.84,78600.0,30.439,30.5016,30.4043,30.446,78600.0
2012-12-06 12:40:00,43.85,43.85,43.72,43.75,96500.0,30.4529,30.4529,30.3627,30.3835,96500.0
2012-12-06 12:50:00,43.75,43.77,43.66,43.68,93000.0,30.3835,30.3974,30.321,30.3349,93000.0
2012-12-06 13:00:00,43.68,43.72,43.63,43.67,92400.0,30.3349,30.3627,30.3002,30.3279,92400.0
2012-12-06 13:10:00,43.69,43.78,43.69,43.76,57000.0,30.3418,30.4043,30.3418,30.3904,57000.0
2012-12-06 13:20:00,43.76,43.8,43.73,43.74,57500.0,30.3904,30.4182,30.3696,30.3765,57500.0
2012-12-06 13:30:00,43.73,43.76,43.69,43.72,35100.0,30.3696,30.3904,30.3418,30.3627,35100.0
2012-12-06 13:40:00,43.73,43.77,43.68,43.77,37600.0,30.3696,30.3974,30.3349,30.3974,37600.0
2012-12-06 13:50:00,43.77,43.79,43.71,43.78,49500.0,30.3974,30.4113,30.3557,30.4043,49500.0
2012-12-06 14:00:00,43.79,43.81,43.74,43.77,48800.0,30.4113,30.4252,30.3765,30.3974,48800.0
2012-12-06 14:10:00,43.77,43.85,43.77,43.78,60700.0,30.3974,30.4529,30.3974,30.4043,60700.0
2012-12-06 14:20:00,43.78,43.88,43.76,43.88,66000.0,30.4043,30.4738,30.3904,30.4738,66000.0
2012-12-06 14:30:00,43.88,43.88,43.77,43.8,62500.0,30.4738,30.4738,30.3974,30.4182,62500.0
2012-12-06 14:40:00,43.81,43.84,43.75,43.79,51900.0,30.4252,30.446,30.3835,30.4113,51900.0
2012-12-06 14:50:00,43.8,43.85,43.79,43.83,65300.0,30.4182,30.4529,30.4113,30.439,65300.0
2012-12-06 15:00:00,43.83,43.89,43.8,43.83,146100.0,30.439,30.4807,30.4182,30.439,146100.0
2012-12-06 15:10:00,43.83,43.84,43.73,43.73,79800.0,30.439,30.446,30.3696,30.3696,79800.0
2012-12-06 15:20:00,43.73,43.83,43.72,43.75,123000.0,30.3696,30.439,30.3627,30.3835,123000.0
2012-12-06 15:30:00,43.76,43.84,43.73,43.79,123700.0,30.3904,30.446,30.3696,30.4113,123700.0
2012-12-06 15:40:00,43.79,43.83,43.76,43.79,176000.0,30.4113,30.439,30.3904,30.4113,176000.0
2012-12-06 15:50:00,43.8,43.89,43.8,43.83,470600.0,30.4182,30.4807,30.4182,30.439,470600.0
2012-12-07 09:30:00,44.29,44.5,44.11,44.19,375800.0,30.7585,30.9044,30.6335,30.6891,375800.0
2012-12-07 09:40:00,44.19,44.31,44.08,44.2,253400.0,30.6891,30.7724,30.6127,30.696,253400.0
2012-12-07 09:50:00,44.2,44.27,43.89,43.96,317700.0,30.696,30.7446,30.4807,30.5293,317700.0
2012-12-07 10:00:00,43.96,44.08,43.9,44.03,151400.0,30.5293,30.6127,30.4877,30.5779,151400.0
2012-12-07 10:10:00,44.03,44.05,43.94,43.95,123000.0,30.5779,30.5918,30.5154,30.5224,123000.0
2012-12-07 10:20:00,43.95,44.04,43.84,43.94,127700.0,30.5224,30.5849,30.446,30.5154,127700.0
2012-12-07 10:30:00,43.94,43.96,43.8,43.9,102000.0,30.5154,30.5293,30.4182,30.4877,102000.0
2012-12-07 10:40:00,43.9,43.95,43.76,43.76,92900.0,30.4877,30.5224,30.3904,30.3904,92900.0
2012-12-07 10:50:00,43.77,43.78,43.62,43.64,149600.0,30.3974,30.4043,30.2932,30.3071,149600.0
2012-12-07 11:00:00,43.64,43.81,43.5,43.78,181000.0,30.3071,30.4252,30.2099,30.4043,181000.0
2012-12-07 11:10:00,43.79,43.82,43.68,43.72,55100.0,30.4113,30.4321,30.3349,30.3627,55100.0
2012-12-07 11:20:00,43.73,43.8,43.7,43.75,69600.0,30.3696,30.4182,30.3488,30.3835,69600.0
2012-12-07 11:30:00,43.75,43.8,43.69,43.71,71300.0,30.3835,30.4182,30.3418,30.3557,71300.0
2012-12-07 11:40:00,43.7,43.72,43.64,43.67,68000.0,30.3488,30.3627,30.3071,30.3279,68000.0
2012-12-07 11:50:00,43.65,43.65,43.5,43.51,86800.0,30.314,30.314,30.2099,30.2168,86800.0
2012-12-07 12:00:00,43.52,43.54,43.5,43.51,114500.0,30.2238,30.2377,30.2099,30.2168,114500.0
2012-12-07 12:10:00,43.52,43.59,43.5,43.53,94200.0,30.2238,30.2724,30.2099,30.2307,94200.0
2012-12-07 12:20:00,43.53,43.56,43.5,43.53,45800.0,30.2307,30.2515,30.2099,30.2307,45800.0
2012-12-07 12:30:00,43.53,43.56,43.5,43.51,46100.0,30.2307,30.2515,30.2099,30.2168,46100.0
2012-12-07 12:40:00,43.52,43.59,43.52,43.57,67400.0,30.2238,30.2724,30.2238,30.2585,67400.0
2012-12-07 12:50:00,43.57,43.66,43.54,43.63,52600.0,30.2585,30.321,30.2377,30.3002,52600.0
2012-12-07 13:00:00,43.62,43.63,43.54,43.55,61600.0,30.2932,30.3002,30.2377,30.2446,61600.0
2012-12-07 13:10:00,43.55,43.61,43.51,43.54,65400.0,30.2446,30.2863,30.2168,30.2377,65400.0
2012-12-07 13:20:00,43.55,43.64,43.54,43.57,193600.0,30.2446,30.3071,30.2377,30.2585,193600.0
2012-12-07 13:30:00,43.57,43.62,43.55,43.6,56700.0,30.2585,30.2932,30.2446,30.2793,56700.0
2012-12-07 13:40:00,43.6,43.65,43.56,43.64,89300.0,30.2793,30.314,30.2515,30.3071,89300.0
2012-12-07 13:50:00,43.64,43.68,43.6,43.65,49300.0,30.3071,30.3349,30.2793,30.314,49300.0
2012-12-07 14:00:00,43.65,43.75,43.64,43.74,76800.0,30.314,30.3835,30.3071,30.3765,76800.0
2012-12-07 14:10:00,43.74,43.82,43.73,43.77,70600.0,30.3765,30.4321,30.3696,30.3974,70600.0
2012-12-07 14:20:00,43.77,43.87,43.77,43.83,97200.0,30.3974,30.4668,30.3974,30.439,97200.0
2012-12-07 14:30:00,43.82,43.88,43.78,43.79,84700.0,30.4321,30.4738,30.4043,30.4113,84700.0
2012-12-07 14:40:00,43.8,43.81,43.73,43.78,122000.0,30.4182,30.4252,30.3696,30.4043,122000.0
2012-12-07 14:50:00,43.79,43.8,43.72,43.72,93100.0,30.4113,30.4182,30.3627,30.3627,93100.0
2012-12-07 15:00:00,43.72,43.72,43.6,43.64,102200.0,30.3627,30.3627,30.2793,30.3071,102200.0
2012-12-07 15:10:00,43.64,43.66,43.54,43.55,115300.0,30.3071,30.321,30.2377,30.2446,115300.0
2012-12-07 15:20:00,43.55,43.63,43.54,43.63,107600.0,30.2446,30.3002,30.2377,30.3002,107600.0
2012-12-07 15:30:00,43.63,43.66,43.58,43.61,112800.0,30.3002,30.321,30.2654,30.2863,112800.0
2012-12-07 15:40:00,43.62,43.7,43.56,43.56,201500.0,30.2932,30.3488,30.2515,30.2515,201500.0
2012-12-07 15:50:00,43.57,43.66,43.56,43.65,345400.0,30.2585,30.321,30.2515,30.314,345400.0
2012-12-10 09:30:00,43.63,44.1,43.61,43.99,230300.0,30.3002,30.6266,30.2863,30.5502,230300.0
2012-12-10 09:40:00,44.0,44.08,43.94,44.05,160000.0,30.5571,30.6127,30.5154,30.5918,160000.0
2012-12-10 09:50:00,44.04,44.07,43.9,43.98,106100.0,30.5849,30.6057,30.4877,30.5432,106100.0
2012-12-10 10:00:00,43.98,43.99,43.8,43.83,131600.0,30.5432,30.5502,30.4182,30.439,131600.0
2012-12-10 10:10:00,43.81,43.85,43.77,43.83,84700.0,30.4252,30.4529,30.3974,30.439,84700.0
2012-12-10 10:20:00,43.82,43.89,43.82,43.88,72800.0,30.4321,30.4807,30.4321,30.4738,72800.0
2012-12-10 10:30:00,43.86,43.95,43.86,43.88,100600.0,30.4599,30.5224,30.4599,30.4738,100600.0
2012-12-10 10:40:00,43.88,43.88,43.8,43.82,124100.0,30.4738,30.4738,30.4182,30.4321,124100.0
2012-12-10 10:50:00,43.8,43.93,43.79,43.92,74800.0,30.4182,30.5085,30.4113,30.5016,74800.0
2012-12-10 11:00:00,43.92,43.95,43.86,43.95,63700.0,30.5016,30.5224,30.4599,30.5224,63700.0
2012-12-10 11:10:00,43.94,43.95,43.84,43.89,62800.0,30.5154,30.5224,30.446,30.4807,62800.0
2012-12-10 11:20:00,43.89,43.91,43.83,43.88,78600.0,30.4807,30.4946,30.439,30.4738,78600.0
2012-12-10 11:30:00,43.89,43.92,43.86,43.9,73200.0,30.4807,30.5016,30.4599,30.4877,73200.0
2012-12-10 11:40:00,43.9,43.94,43.88,43.93,78500.0,30.4877,30.5154,30.4738,30.5085,78500.0
2012-12-10 11:50:00,43.94,43.94,43.82,43.84,81000.0,30.5154,30.5154,30.4321,30.446,81000.0
2012-12-10 12:00:00,43.84,43.86,43.81,43.83,77300.0,30.446,30.4599,30.4252,30.439,77300.0
2012-12-10 12:10:00,43.83,43.86,43.83,43.85,53700.0,30.439,30.4599,30.439,30.4529,53700.0
2012-12-10 12:20:00,43.84,43.97,43.84,43.97,167000.0,30.446,30.5363,30.446,30.5363,167000.0
2012-12-10 12:30:00,43.96,43.98,43.94,43.96,68100.0,30.5293,30.5432,30.5154,30.5293,68100.0
2012-12-10 12:40:00,43.96,43.98,43.91,43.94,112000.0,30.5293,30.5432,30.4946,30.5154,112000.0
2012-12-10 12:50:00,43.93,43.97,43.93,43.96,49500.0,30.5085,30.5363,30.5085,30.5293,49500.0
2012-12-10 13:00:00,43.96,43.97,43.91,43.95,99200.0,30.5293,30.5363,30.4946,30.5224,99200.0
2012-12-10 13:10:00,43.95,43.98,43.93,43.96,60300.0,30.5224,30.5432,30.5085,30.5293,60300.0
2012-12-10 13:20:00,43.97,43.97,43.86,43.86,74600.0,30.5363,30.5363,30.4599,30.4599,74600.0
2012-12-10 13:30:00,43.87,43.87,43.81,43.84,163200.0,30.4668,30.4668,30.4252,30.446,163200.0
2012-12-10 13:40:00,43.83,43.83,43.72,43.73,104100.0,30.439,30.439,30.3627,30.3696,104100.0
2012-12-10 13:50:00,43.74,43.76,43.7,43.72,89100.0,30.3765,30.3904,30.3488,30.3627,89100.0
2012-12-10 14:00:00,43.73,43.75,43.64,43.65,91600.0,30.3696,30.3835,30.3071,30.314,91600.0
2012-12-10 14:10:00,43.65,43.66,43.63,43.64,49400.0,30.314,30.321,30.3002,30.3071,49400.0
2012-12-10 14:20:00,43.64,43.64,43.57,43.59,82700.0,30.3071,30.3071,30.2585,30.2724,82700.0
2012-12-10 14:30:00,43.6,43.62,43.55,43.56,66700.0,30.2793,30.2932,30.2446,30.2515,66700.0
2012-12-10 14:40:00,43.57,43.61,43.55,43.56,63100.0,30.2585,30.2863,30.2446,30.2515,63100.0
2012-12-10 14:50:00,43.56,43.59,43.5,43.54,113800.0,30.2515,30.2724,30.2099,30.2377,113800.0
2012-12-10 15:00:00,43.54,43.62,43.54,43.6,80000.0,30.2377,30.2932,30.2377,30.2793,80000.0
2012-12-10 15:10:00,43.6,43.62,43.56,43.57,102900.0,30.2793,30.2932,30.2515,30.2585,102900.0
2012-12-10 15:20:00,43.58,43.61,43.54,43.59,127900.0,30.2654,30.2863,30.2377,30.2724,127900.0
2012-12-10 15:30:00,43.59,43.67,43.57,43.64,123500.0,30.2724,30.3279,30.2585,30.3071,123500.0
2012-12-10 15:40:00,43.64,43.65,43.55,43.55,182400.0,30.3071,30.314,30.2446,30.2446,182400.0
2012-12-10 15:50:00,43.56,43.6,43.52,43.55,250900.0,30.2515,30.2793,30.2238,30.2446,250900.0
2012-12-11 09:30:00,44.32,44.92,44.2,44.77,848200.0,30.7793,31.196,30.696,31.0919,848200.0
2012-12-11 09:40:00,44.77,44.97,44.67,44.96,583700.0,31.0919,31.2308,31.0224,31.2238,583700.0
2012-12-11 09:50:00,44.97,45.06,44.81,44.86,505100.0,31.2308,31.2933,31.1196,31.1544,505100.0
2012-12-11 10:00:00,44.86,44.87,44.73,44.76,311600.0,31.1544,31.1613,31.0641,31.0849,311600.0
2012-12-11 10:10:00,44.77,44.8,44.62,44.62,269800.0,31.0919,31.1127,30.9877,30.9877,269800.0
2012-12-11 10:20:00,44.62,44.66,44.54,44.6,160700.0,30.9877,31.0155,30.9321,30.9738,160700.0
2012-12-11 10:30:00,44.6,44.65,44.55,44.63,180600.0,30.9738,31.0085,30.9391,30.9946,180600.0
2012-12-11 10:40:00,44.63,44.7,44.62,44.66,119800.0,30.9946,31.0432,30.9877,31.0155,119800.0
2012-12-11 10:50:00,44.66,44.73,44.62,44.71,142100.0,31.0155,31.0641,30.9877,31.0502,142100.0
2012-12-11 11:00:00,44.71,44.78,44.7,44.71,108100.0,31.0502,31.0988,31.0432,31.0502,108100.0
2012-12-11 11:10:00,44.72,44.75,44.65,44.67,120200.0,31.0571,31.078,31.0085,31.0224,120200.0
2012-12-11 11:20:00,44.68,44.73,44.63,44.64,143500.0,31.0294,31.0641,30.9946,31.0016,143500.0
2012-12-11 11:30:00,44.63,44.65,44.57,44.59,112000.0,30.9946,31.0085,30.953,30.9669,112000.0
2012-12-11 11:40:00,44.58,44.63,44.57,44.61,84900.0,30.9599,30.9946,30.953,30.9807,84900.0
2012-12-11 11:50:00,44.61,44.62,44.55,44.55,110000.0,30.9807,30.9877,30.9391,30.9391,110000.0
2012-12-11 12:00:00,44.56,44.66,44.53,44.64,136000.0,30.946,31.0155,30.9252,31.0016,136000.0
2012-12-11 12:10:00,44.63,44.79,44.63,44.75,148200.0,30.9946,31.1058,30.9946,31.078,148200.0
2012-12-11 12:20:00,44.76,44.81,44.74,44.78,97000.0,31.0849,31.1196,31.071,31.0988,97000.0
2012-12-11 12:30:00,44.77,44.78,44.71,44.72,44500.0,31.0919,31.0988,31.0502,31.0571,44500.0
2012-12-11 12:40:00,44.72,44.76,44.66,44.72,76600.0,31.0571,31.0849,31.0155,31.0571,76600.0
2012-12-11 12:50:00,44.72,44.73,44.64,44.66,72500.0,31.0571,31.0641,31.0016,31.0155,72500.0
2012-12-11 13:00:00,44.66,44.69,44.59,44.59,49800.0,31.0155,31.0363,30.9669,30.9669,49800.0
2012-12-11 13:10:00,44.59,44.63,44.56,44.62,89700.0,30.9669,30.9946,30.946,30.9877,89700.0
2012-12-11 13:20:00,44.61,44.65,44.55,44.63,63700.0,30.9807,31.0085,30.9391,30.9946,63700.0
2012-12-11 13:30:00,44.63,44.66,44.61,44.62,54900.0,30.9946,31.0155,30.9807,30.9877,54900.0
2012-12-11 13:40:00,44.62,44.73,44.62,44.7,41400.0,30.9877,31.0641,30.9877,31.0432,41400.0
2012-12-11 13:50:00,44.7,44.71,44.67,44.7,35900.0,31.0432,31.0502,31.0224,31.0432,35900.0
2012-12-11 14:00:00,44.7,44.72,44.69,44.7,38200.0,31.0432,31.0571,31.0363,31.0432,38200.0
2012-12-11 14:10:00,44.7,44.71,44.59,44.6,71000.0,31.0432,31.0502,30.9669,30.9738,71000.0
2012-12-11 14:20:00,44.61,44.65,44.6,44.65,63800.0,30.9807,31.0085,30.9738,31.0085,63800.0
2012-12-11 14:30:00,44.64,44.65,44.57,44.59,78600.0,31.0016,31.0085,30.953,30.9669,78600.0
2012-12-11 14:40:00,44.6,44.61,44.39,44.4,125000.0,30.9738,30.9807,30.828,30.8349,125000.0
2012-12-11 14:50:00,44.41,44.46,44.4,44.45,121600.0,30.8418,30.8766,30.8349,30.8696,121600.0
2012-12-11 15:00:00,44.45,44.49,44.4,44.48,159700.0,30.8696,30.8974,30.8349,30.8905,159700.0
2012-12-11 15:10:00,44.48,44.56,44.47,44.53,178900.0,30.8905,30.946,30.8835,30.9252,178900.0
2012-12-11 15:20:00,44.53,44.59,44.5,44.59,109800.0,30.9252,30.9669,30.9044,30.9669,109800.0
2012-12-11 15:30:00,44.59,44.66,44.56,44.59,162000.0,30.9669,31.0155,30.946,30.9669,162000.0
2012-12-11 15:40:00,44.58,44.61,44.5,44.55,188700.0,30.9599,30.9807,30.9044,30.9391,188700.0
2012-12-11 15:50:00,44.56,44.56,44.48,44.55,404600.0,30.946,30.946,30.8905,30.9391,404600.0
2012-12-12 09:30:00,45.01,45.07,44.91,45.05,236100.0,31.2585,31.3002,31.1891,31.2863,236100.0
2012-12-12 09:40:00,45.06,45.36,45.02,45.22,279000.0,31.2933,31.5016,31.2655,31.4044,279000.0
2012-12-12 09:50:00,45.23,45.23,45.02,45.03,148800.0,31.4113,31.4113,31.2655,31.2724,148800.0
2012-12-12 10:00:00,45.03,45.08,44.96,44.97,133600.0,31.2724,31.3071,31.2238,31.2308,133600.0
2012-12-12 10:10:00,44.98,45.06,44.97,45.0,106800.0,31.2377,31.2933,31.2308,31.2516,106800.0
2012-12-12 10:20:00,45.0,45.07,44.99,45.03,87300.0,31.2516,31.3002,31.2446,31.2724,87300.0
2012-12-12 10:30:00,45.03,45.04,44.94,44.95,81200.0,31.2724,31.2794,31.2099,31.2169,81200.0
2012-12-12 10:40:00,44.95,45.05,44.95,45.05,76700.0,31.2169,31.2863,31.2169,31.2863,76700.0
2012-12-12 10:50:00,45.05,45.05,44.97,45.01,57500.0,31.2863,31.2863,31.2308,31.2585,57500.0
2012-12-12 11:00:00,45.0,45.04,44.95,44.95,54800.0,31.2516,31.2794,31.2169,31.2169,54800.0
2012-12-12 11:10:00,44.97,45.01,44.91,44.95,104200.0,31.2308,31.2585,31.1891,31.2169,104200.0
2012-12-12 11:20:00,44.95,45.03,44.94,45.03,82300.0,31.2169,31.2724,31.2099,31.2724,82300.0
2012-12-12 11:30:00,45.02,45.19,45.01,45.18,87900.0,31.2655,31.3835,31.2585,31.3766,87900.0
2012-12-12 11:40:00,45.16,45.21,45.11,45.11,105600.0,31.3627,31.3974,31.328,31.328,105600.0
2012-12-12 11:50:00,45.11,45.11,44.99,45.02,77500.0,31.328,31.328,31.2446,31.2655,77500.0
2012-12-12 12:00:00,45.02,45.1,45.02,45.05,53000.0,31.2655,31.321,31.2655,31.2863,53000.0
2012-12-12 12:10:00,45.05,45.11,45.03,45.06,53100.0,31.2863,31.328,31.2724,31.2933,53100.0
2012-12-12 12:20:00,45.06,45.29,45.04,45.22,103400.0,31.2933,31.453,31.2794,31.4044,103400.0
2012-12-12 12:30:00,45.22,45.34,45.07,45.33,170700.0,31.4044,31.4877,31.3002,31.4808,170700.0
2012-12-12 12:40:00,45.33,45.43,45.28,45.4,149800.0,31.4808,31.5502,31.446,31.5294,149800.0
2012-12-12 12:50:00,45.39,45.5,45.38,45.42,218200.0,31.5224,31.5988,31.5155,31.5433,218200.0
2012-12-12 13:00:00,45.41,45.44,45.38,45.41,117500.0,31.5363,31.5572,31.5155,31.5363,117500.0
2012-12-12 13:10:00,45.41,45.42,45.33,45.38,130700.0,31.5363,31.5433,31.4808,31.5155,130700.0
2012-12-12 13:20:00,45.39,45.46,45.39,45.43,116400.0,31.5224,31.5711,31.5224,31.5502,116400.0
2012-12-12 13:30:00,45.42,45.45,45.38,45.44,81300.0,31.5433,31.5641,31.5155,31.5572,81300.0
2012-12-12 13:40:00,45.43,45.45,45.4,45.45,73700.0,31.5502,31.5641,31.5294,31.5641,73700.0
2012-12-12 13:50:00,45.45,45.5,45.43,45.46,93800.0,31.5641,31.5988,31.5502,31.5711,93800.0
2012-12-12 14:00:00,45.46,45.49,45.41,45.49,90400.0,31.5711,31.5919,31.5363,31.5919,90400.0
2012-12-12 14:10:00,45.49,45.57,45.45,45.55,183300.0,31.5919,31.6474,31.5641,31.6336,183300.0
2012-12-12 14:20:00,45.55,45.64,45.46,45.5,267700.0,31.6336,31.6961,31.5711,31.5988,267700.0
2012-12-12 14:30:00,45.5,45.54,45.47,45.53,137900.0,31.5988,31.6266,31.578,31.6197,137900.0
2012-12-12 14:40:00,45.53,45.63,45.52,45.61,176600.0,31.6197,31.6891,31.6127,31.6752,176600.0
2012-12-12 14:50:00,45.62,45.64,45.51,45.56,156300.0,31.6822,31.6961,31.6058,31.6405,156300.0
2012-12-12 15:00:00,45.57,45.59,45.5,45.52,179600.0,31.6474,31.6613,31.5988,31.6127,179600.0
2012-12-12 15:10:00,45.52,45.55,45.46,45.51,166800.0,31.6127,31.6336,31.5711,31.6058,166800.0
2012-12-12 15:20:00,45.52,45.54,45.39,45.39,169100.0,31.6127,31.6266,31.5224,31.5224,169100.0
2012-12-12 15:30:00,45.39,45.4,45.23,45.24,263800.0,31.5224,31.5294,31.4113,31.4183,263800.0
2012-12-12 15:40:00,45.26,45.35,45.24,45.29,242500.0,31.4322,31.4947,31.4183,31.453,242500.0
2012-12-12 15:50:00,45.29,45.37,45.28,45.34,369400.0,31.453,31.5085,31.446,31.4877,369400.0
2012-12-13 09:30:00,45.35,45.57,45.27,45.51,264200.0,31.4947,31.6474,31.4391,31.6058,264200.0
2012-12-13 09:40:00,45.51,45.51,45.37,45.48,115300.0,31.6058,31.6058,31.5085,31.5849,115300.0
2012-12-13 09:50:00,45.48,45.49,45.33,45.47,164900.0,31.5849,31.5919,31.4808,31.578,164900.0
2012-12-13 10:00:00,45.47,45.5,45.4,45.5,86200.0,31.578,31.5988,31.5294,31.5988,86200.0
2012-12-13 10:10:00,45.48,45.63,45.48,45.63,120800.0,31.5849,31.6891,31.5849,31.6891,120800.0
2012-12-13 10:20:00,45.63,45.78,45.62,45.73,240300.0,31.6891,31.7933,31.6822,31.7586,240300.0
2012-12-13 10:30:00,45.74,45.83,45.72,45.72,204900.0,31.7655,31.828,31.7516,31.7516,204900.0
2012-12-13 10:40:00,45.72,45.72,45.59,45.65,221300.0,31.7516,31.7516,31.6613,31.703,221300.0
2012-12-13 10:50:00,45.65,45.71,45.63,45.68,160800.0,31.703,31.7447,31.6891,31.7238,160800.0
2012-12-13 11:00:00,45.69,45.78,45.65,45.66,141300.0,31.7308,31.7933,31.703,31.7099,141300.0
2012-12-13 11:10:00,45.66,45.74,45.58,45.65,181400.0,31.7099,31.7655,31.6544,31.703,181400.0
2012-12-13 11:20:00,45.65,45.67,45.57,45.67,121700.0,31.703,31.7169,31.6474,31.7169,121700.0
2012-12-13 11:30:00,45.67,45.82,45.66,45.75,156600.0,31.7169,31.8211,31.7099,31.7725,156600.0
2012-12-13 11:40:00,45.75,45.79,45.68,45.7,114500.0,31.7725,31.8002,31.7238,31.7377,114500.0
2012-12-13 11:50:00,45.7,45.77,45.7,45.77,65500.0,31.7377,31.7863,31.7377,31.7863,65500.0
2012-12-13 12:00:00,45.77,45.78,45.72,45.77,82100.0,31.7863,31.7933,31.7516,31.7863,82100.0
2012-12-13 12:10:00,45.77,45.8,45.6,45.62,128600.0,31.7863,31.8072,31.6683,31.6822,128600.0
2012-12-13 12:20:00,45.62,45.74,45.6,45.63,116600.0,31.6822,31.7655,31.6683,31.6891,116600.0
2012-12-13 12:30:00,45.63,45.64,45.5,45.5,159800.0,31.6891,31.6961,31.5988,31.5988,159800.0
2012-12-13 12:40:00,45.5,45.52,45.43,45.5,127200.0,31.5988,31.6127,31.5502,31.5988,127200.0
2012-12-13 12:50:00,45.5,45.54,45.47,45.48,80200.0,31.5988,31.6266,31.578,31.5849,80200.0
2012-12-13 13:00:00,45.48,45.51,45.44,45.44,64600.0,31.5849,31.6058,31.5572,31.5572,64600.0
2012-12-13 13:10:00,45.45,45.53,45.44,45.51,139700.0,31.5641,31.6197,31.5572,31.6058,139700.0
2012-12-13 13:20:00,45.51,45.55,45.5,45.55,90000.0,31.6058,31.6336,31.5988,31.6336,90000.0
2012-12-13 13:30:00,45.54,45.66,45.54,45.63,116300.0,31.6266,31.7099,31.6266,31.6891,116300.0
2012-12-13 13:40:00,45.63,45.8,45.61,45.8,207900.0,31.6891,31.8072,31.6752,31.8072,207900.0
2012-12-13 13:50:00,45.79,45.85,45.74,45.83,154200.0,31.8002,31.8419,31.7655,31.828,154200.0
2012-12-13 14:00:00,45.83,45.85,45.62,45.64,115400.0,31.828,31.8419,31.6822,31.6961,115400.0
2012-12-13 14:10:00,45.64,45.66,45.52,45.55,101100.0,31.6961,31.7099,31.6127,31.6336,101100.0
2012-12-13 14:20:00,45.54,45.64,45.52,45.56,99500.0,31.6266,31.6961,31.6127,31.6405,99500.0
2012-12-13 14:30:00,45.56,45.68,45.55,45.66,120400.0,31.6405,31.7238,31.6336,31.7099,120400.0
2012-12-13 14:40:00,45.66,45.75,45.64,45.73,104700.0,31.7099,31.7725,31.6961,31.7586,104700.0
2012-12-13 14:50:00,45.73,45.78,45.65,45.66,106800.0,31.7586,31.7933,31.703,31.7099,106800.0
2012-12-13 15:00:00,45.66,45.69,45.58,45.58,179700.0,31.7099,31.7308,31.6544,31.6544,179700.0
2012-12-13 15:10:00,45.58,45.66,45.58,45.62,136100.0,31.6544,31.7099,31.6544,31.6822,136100.0
2012-12-13 15:20:00,45.63,45.69,45.63,45.68,97400.0,31.6891,31.7308,31.6891,31.7238,97400.0
2012-12-13 15:30:00,45.69,45.86,45.69,45.84,220900.0,31.7308,31.8488,31.7308,31.835,220900.0
2012-12-13 15:40:00,45.85,45.96,45.84,45.96,306700.0,31.8419,31.9183,31.835,31.9183,306700.0
2012-12-13 15:50:00,45.96,46.0,45.92,45.94,649100.0,31.9183,31.9461,31.8905,31.9044,649100.0
2012-12-14 09:30:00,45.69,46.23,45.63,46.17,256100.0,31.7308,32.1058,31.6891,32.0641,256100.0
2012-12-14 09:40:00,46.19,46.45,46.19,46.38,272500.0,32.078,32.2586,32.078,32.21,272500.0
2012-12-14 09:50:00,46.38,46.39,46.05,46.19,274500.0,32.21,32.2169,31.9808,32.078,274500.0
2012-12-14 10:00:00,46.18,46.26,46.12,46.14,206500.0,32.0711,32.1266,32.0294,32.0433,206500.0
2012-12-14 10:10:00,46.14,46.23,46.04,46.21,212300.0,32.0433,32.1058,31.9739,32.0919,212300.0
2012-12-14 10:20:00,46.21,46.58,46.2,46.58,371200.0,32.0919,32.3489,32.085,32.3489,371200.0
2012-12-14 10:30:00,46.58,46.73,46.52,46.71,353300.0,32.3489,32.453,32.3072,32.4392,353300.0
2012-12-14 10:40:00,46.7,46.73,46.62,46.72,195700.0,32.4322,32.453,32.3766,32.4461,195700.0
2012-12-14 10:50:00,46.72,46.88,46.72,46.87,353300.0,32.4461,32.5572,32.4461,32.5503,353300.0
2012-12-14 11:00:00,46.88,46.88,46.77,46.86,277000.0,32.5572,32.5572,32.4808,32.5433,277000.0
2012-12-14 11:10:00,46.86,46.88,46.74,46.78,240900.0,32.5433,32.5572,32.46,32.4878,240900.0
2012-12-14 11:20:00,46.78,46.84,46.73,46.82,147200.0,32.4878,32.5294,32.453,32.5155,147200.0
2012-12-14 11:30:00,46.82,46.87,46.75,46.8,160300.0,32.5155,32.5503,32.4669,32.5017,160300.0
2012-12-14 11:40:00,46.8,46.88,46.8,46.85,151500.0,32.5017,32.5572,32.5017,32.5364,151500.0
2012-12-14 11:50:00,46.86,46.93,46.85,46.88,228800.0,32.5433,32.5919,32.5364,32.5572,228800.0
2012-12-14 12:00:00,46.89,46.93,46.84,46.86,152400.0,32.5642,32.5919,32.5294,32.5433,152400.0
2012-12-14 12:10:00,46.85,46.89,46.83,46.84,139900.0,32.5364,32.5642,32.5225,32.5294,139900.0
2012-12-14 12:20:00,46.83,46.83,46.75,46.75,84600.0,32.5225,32.5225,32.4669,32.4669,84600.0
2012-12-14 12:30:00,46.76,46.76,46.67,46.7,113100.0,32.4739,32.4739,32.4114,32.4322,113100.0
2012-12-14 12:40:00,46.71,46.76,46.67,46.69,88200.0,32.4392,32.4739,32.4114,32.4253,88200.0
2012-12-14 12:50:00,46.69,46.71,46.64,46.65,58000.0,32.4253,32.4392,32.3905,32.3975,58000.0
2012-12-14 13:00:00,46.66,46.68,46.64,46.65,92800.0,32.4044,32.4183,32.3905,32.3975,92800.0
2012-12-14 13:10:00,46.64,46.71,46.58,46.71,117200.0,32.3905,32.4392,32.3489,32.4392,117200.0
2012-12-14 13:20:00,46.71,46.82,46.7,46.76,123300.0,32.4392,32.5155,32.4322,32.4739,123300.0
2012-12-14 13:30:00,46.76,46.78,46.69,46.71,53400.0,32.4739,32.4878,32.4253,32.4392,53400.0
2012-12-14 13:40:00,46.71,46.77,46.69,46.73,57400.0,32.4392,32.4808,32.4253,32.453,57400.0
2012-12-14 13:50:00,46.74,46.77,46.72,46.74,58100.0,32.46,32.4808,32.4461,32.46,58100.0
2012-12-14 14:00:00,46.75,46.79,46.71,46.75,77800.0,32.4669,32.4947,32.4392,32.4669,77800.0
2012-12-14 14:10:00,46.74,46.78,46.73,46.75,56200.0,32.46,32.4878,32.453,32.4669,56200.0
2012-12-14 14:20:00,46.75,46.77,46.73,46.73,69000.0,32.4669,32.4808,32.453,32.453,69000.0
2012-12-14 14:30:00,46.72,46.73,46.65,46.7,68300.0,32.4461,32.453,32.3975,32.4322,68300.0
2012-12-14 14:40:00,46.69,46.71,46.66,46.7,73400.0,32.4253,32.4392,32.4044,32.4322,73400.0
2012-12-14 14:50:00,46.7,46.71,46.61,46.63,109000.0,32.4322,32.4392,32.3697,32.3836,109000.0
2012-12-14 15:00:00,46.62,46.64,46.5,46.5,106500.0,32.3766,32.3905,32.2933,32.2933,106500.0
2012-12-14 15:10:00,46.51,46.58,46.47,46.55,144100.0,32.3003,32.3489,32.2725,32.328,144100.0
2012-12-14 15:20:00,46.55,46.56,46.45,46.47,117200.0,32.328,32.335,32.2586,32.2725,117200.0
2012-12-14 15:30:00,46.47,46.56,46.47,46.47,183400.0,32.2725,32.335,32.2725,32.2725,183400.0
2012-12-14 15:40:00,46.48,46.48,46.37,46.38,212900.0,32.2794,32.2794,32.203,32.21,212900.0
2012-12-14 15:50:00,46.38,46.39,46.32,46.37,390700.0,32.21,32.2169,32.1683,32.203,390700.0
2012-12-17 09:30:00,46.76,46.83,46.6,46.67,277300.0,32.4739,32.5225,32.3628,32.4114,277300.0
2012-12-17 09:40:00,46.65,46.66,46.48,46.59,142000.0,32.3975,32.4044,32.2794,32.3558,142000.0
2012-12-17 09:50:00,46.6,46.66,46.55,46.57,138300.0,32.3628,32.4044,32.328,32.3419,138300.0
2012-12-17 10:00:00,46.57,46.59,46.3,46.45,408800.0,32.3419,32.3558,32.1544,32.2586,408800.0
2012-12-17 10:10:00,46.45,46.53,46.35,46.43,155400.0,32.2586,32.3141,32.1891,32.2447,155400.0
2012-12-17 10:20:00,46.43,46.51,46.39,46.43,158900.0,32.2447,32.3003,32.2169,32.2447,158900.0
2012-12-17 10:30:00,46.46,46.61,46.45,46.47,152900.0,32.2655,32.3697,32.2586,32.2725,152900.0
2012-12-17 10:40:00,46.47,46.52,46.36,46.5,199200.0,32.2725,32.3072,32.1961,32.2933,199200.0
2012-12-17 10:50:00,46.49,46.59,46.48,46.56,120100.0,32.2864,32.3558,32.2794,32.335,120100.0
2012-12-17 11:00:00,46.56,46.59,46.51,46.57,140600.0,32.335,32.3558,32.3003,32.3419,140600.0
2012-12-17 11:10:00,46.56,46.59,46.4,46.48,197600.0,32.335,32.3558,32.2239,32.2794,197600.0
2012-12-17 11:20:00,46.48,46.51,46.39,46.39,93600.0,32.2794,32.3003,32.2169,32.2169,93600.0
2012-12-17 11:30:00,46.4,46.51,46.37,46.43,105300.0,32.2239,32.3003,32.203,32.2447,105300.0
2012-12-17 11:40:00,46.43,46.6,46.43,46.56,98400.0,32.2447,32.3628,32.2447,32.335,98400.0
2012-12-17 11:50:00,46.56,46.64,46.56,46.64,115700.0,32.335,32.3905,32.335,32.3905,115700.0
2012-12-17 12:00:00,46.64,46.75,46.61,46.7,93200.0,32.3905,32.4669,32.3697,32.4322,93200.0
2012-12-17 12:10:00,46.69,46.72,46.58,46.61,118500.0,32.4253,32.4461,32.3489,32.3697,118500.0
2012-12-17 12:20:00,46.61,46.73,46.6,46.69,50800.0,32.3697,32.453,32.3628,32.4253,50800.0
2012-12-17 12:30:00,46.7,46.73,46.68,46.68,47600.0,32.4322,32.453,32.4183,32.4183,47600.0
2012-12-17 12:40:00,46.68,46.7,46.64,46.65,43500.0,32.4183,32.4322,32.3905,32.3975,43500.0
2012-12-17 12:50:00,46.66,46.66,46.6,46.62,78900.0,32.4044,32.4044,32.3628,32.3766,78900.0
2012-12-17 13:00:00,46.63,46.67,46.61,46.64,56700.0,32.3836,32.4114,32.3697,32.3905,56700.0
2012-12-17 13:10:00,46.63,46.65,46.59,46.61,46300.0,32.3836,32.3975,32.3558,32.3697,46300.0
2012-12-17 13:20:00,46.61,46.64,46.58,46.59,45200.0,32.3697,32.3905,32.3489,32.3558,45200.0
2012-12-17 13:30:00,46.59,46.61,46.55,46.56,50300.0,32.3558,32.3697,32.328,32.335,50300.0
2012-12-17 13:40:00,46.55,46.56,46.41,46.46,102800.0,32.328,32.335,32.2308,32.2655,102800.0
2012-12-17 13:50:00,46.45,46.46,46.37,46.42,116400.0,32.2586,32.2655,32.203,32.2378,116400.0
2012-12-17 14:00:00,46.42,46.48,46.36,46.39,83100.0,32.2378,32.2794,32.1961,32.2169,83100.0
2012-12-17 14:10:00,46.4,46.44,46.39,46.42,55400.0,32.2239,32.2516,32.2169,32.2378,55400.0
2012-12-17 14:20:00,46.42,46.48,46.39,46.48,59300.0,32.2378,32.2794,32.2169,32.2794,59300.0
2012-12-17 14:30:00,46.48,46.55,46.47,46.55,84800.0,32.2794,32.328,32.2725,32.328,84800.0
2012-12-17 14:40:00,46.53,46.6,46.52,46.59,63200.0,32.3141,32.3628,32.3072,32.3558,63200.0
2012-12-17 14:50:00,46.6,46.63,46.56,46.63,81300.0,32.3628,32.3836,32.335,32.3836,81300.0
2012-12-17 15:00:00,46.63,46.64,46.55,46.63,89000.0,32.3836,32.3905,32.328,32.3836,89000.0
2012-12-17 15:10:00,46.62,46.63,46.58,46.6,55800.0,32.3766,32.3836,32.3489,32.3628,55800.0
2012-12-17 15:20:00,46.59,46.6,46.45,46.46,114900.0,32.3558,32.3628,32.2586,32.2655,114900.0
2012-12-17 15:30:00,46.47,46.52,46.46,46.5,105100.0,32.2725,32.3072,32.2655,32.2933,105100.0
2012-12-17 15:40:00,46.5,46.52,46.45,46.48,186900.0,32.2933,32.3072,32.2586,32.2794,186900.0
2012-12-17 15:50:00,46.49,46.59,46.49,46.58,381000.0,32.2864,32.3558,32.2864,32.3489,381000.0
2012-12-18 09:30:00,46.77,46.87,46.52,46.58,396400.0,32.654,32.7238,32.4794,32.5213,396400.0
2012-12-18 09:40:00,46.56,46.74,46.55,46.66,132200.0,32.5073,32.633,32.5004,32.5772,132200.0
2012-12-18 09:50:00,46.66,46.69,46.5,46.52,150400.0,32.5772,32.5981,32.4655,32.4794,150400.0
2012-12-18 10:00:00,46.52,46.64,46.45,46.48,185400.0,32.4794,32.5632,32.4305,32.4515,185400.0
2012-12-18 10:10:00,46.49,46.7,46.49,46.69,143300.0,32.4585,32.6051,32.4585,32.5981,143300.0
2012-12-18 10:20:00,46.68,46.74,46.65,46.65,207500.0,32.5911,32.633,32.5702,32.5702,207500.0
2012-12-18 10:30:00,46.66,46.75,46.65,46.69,133300.0,32.5772,32.64,32.5702,32.5981,133300.0
2012-12-18 10:40:00,46.69,46.75,46.66,46.75,137200.0,32.5981,32.64,32.5772,32.64,137200.0
2012-12-18 10:50:00,46.75,46.9,46.73,46.85,198800.0,32.64,32.7447,32.626,32.7098,198800.0
2012-12-18 11:00:00,46.86,47.0,46.86,46.95,186900.0,32.7168,32.8145,32.7168,32.7796,186900.0
2012-12-18 11:10:00,46.95,47.13,46.91,47.13,390100.0,32.7796,32.9053,32.7517,32.9053,390100.0
2012-12-18 11:20:00,47.12,47.16,46.94,46.97,143400.0,32.8983,32.9263,32.7727,32.7936,143400.0
2012-12-18 11:30:00,46.97,47.03,46.87,46.95,176200.0,32.7936,32.8355,32.7238,32.7796,176200.0
2012-12-18 11:40:00,46.95,47.0,46.94,46.96,108800.0,32.7796,32.8145,32.7727,32.7866,108800.0
2012-12-18 11:50:00,46.95,46.95,46.84,46.88,87900.0,32.7796,32.7796,32.7028,32.7308,87900.0
2012-12-18 12:00:00,46.87,46.89,46.81,46.84,114800.0,32.7238,32.7377,32.6819,32.7028,114800.0
2012-12-18 12:10:00,46.83,46.83,46.73,46.75,96100.0,32.6959,32.6959,32.626,32.64,96100.0
2012-12-18 12:20:00,46.76,46.82,46.72,46.73,80000.0,32.647,32.6889,32.6191,32.626,80000.0
2012-12-18 12:30:00,46.74,46.86,46.73,46.85,130000.0,32.633,32.7168,32.626,32.7098,130000.0
2012-12-18 12:40:00,46.83,46.88,46.8,46.83,75500.0,32.6959,32.7308,32.6749,32.6959,75500.0
2012-12-18 12:50:00,46.82,46.82,46.78,46.79,41500.0,32.6889,32.6889,32.6609,32.6679,41500.0
2012-12-18 13:00:00,46.8,46.82,46.76,46.81,64500.0,32.6749,32.6889,32.647,32.6819,64500.0
2012-12-18 13:10:00,46.81,46.84,46.79,46.8,119700.0,32.6819,32.7028,32.6679,32.6749,119700.0
2012-12-18 13:20:00,46.79,46.8,46.69,46.7,86600.0,32.6679,32.6749,32.5981,32.6051,86600.0
2012-12-18 13:30:00,46.7,46.75,46.69,46.7,65100.0,32.6051,32.64,32.5981,32.6051,65100.0
2012-12-18 13:40:00,46.7,46.75,46.67,46.71,97300.0,32.6051,32.64,32.5841,32.6121,97300.0
2012-12-18 13:50:00,46.72,46.72,46.66,46.67,42900.0,32.6191,32.6191,32.5772,32.5841,42900.0
2012-12-18 14:00:00,46.67,46.68,46.66,46.66,70200.0,32.5841,32.5911,32.5772,32.5772,70200.0
2012-12-18 14:10:00,46.67,46.75,46.66,46.74,87100.0,32.5841,32.64,32.5772,32.633,87100.0
2012-12-18 14:20:00,46.74,46.74,46.67,46.72,96900.0,32.633,32.633,32.5841,32.6191,96900.0
2012-12-18 14:30:00,46.71,46.75,46.69,46.75,75900.0,32.6121,32.64,32.5981,32.64,75900.0
2012-12-18 14:40:00,46.75,46.8,46.72,46.8,78800.0,32.64,32.6749,32.6191,32.6749,78800.0
2012-12-18 14:50:00,46.8,46.82,46.75,46.78,95500.0,32.6749,32.6889,32.64,32.6609,95500.0
2012-12-18 15:00:00,46.77,46.84,46.77,46.81,111700.0,32.654,32.7028,32.654,32.6819,111700.0
2012-12-18 15:10:00,46.82,46.85,46.78,46.85,117400.0,32.6889,32.7098,32.6609,32.7098,117400.0
2012-12-18 15:20:00,46.84,46.92,46.84,46.88,149600.0,32.7028,32.7587,32.7028,32.7308,149600.0
2012-12-18 15:30:00,46.88,46.89,46.82,46.83,125700.0,32.7308,32.7377,32.6889,32.6959,125700.0
2012-12-18 15:40:00,46.83,46.87,46.75,46.87,216000.0,32.6959,32.7238,32.64,32.7238,216000.0
2012-12-18 15:50:00,46.86,46.98,46.86,46.89,364200.0,32.7168,32.8006,32.7168,32.7377,364200.0
2012-12-19 09:30:00,46.71,47.35,46.71,47.34,645500.0,32.6121,33.0589,32.6121,33.0519,645500.0
2012-12-19 09:40:00,47.33,47.41,47.09,47.23,311500.0,33.0449,33.1008,32.8774,32.9751,311500.0
2012-12-19 09:50:00,47.22,47.34,47.06,47.16,426600.0,32.9681,33.0519,32.8564,32.9263,426600.0
2012-12-19 10:00:00,47.16,47.49,47.16,47.39,298500.0,32.9263,33.1567,32.9263,33.0868,298500.0
2012-12-19 10:10:00,47.39,47.39,47.08,47.12,167100.0,33.0868,33.0868,32.8704,32.8983,167100.0
2012-12-19 10:20:00,47.12,47.26,47.1,47.16,145700.0,32.8983,32.9961,32.8844,32.9263,145700.0
2012-12-19 10:30:00,47.15,47.26,47.15,47.21,150700.0,32.9193,32.9961,32.9193,32.9612,150700.0
2012-12-19 10:40:00,47.2,47.23,47.13,47.21,129300.0,32.9542,32.9751,32.9053,32.9612,129300.0
2012-12-19 10:50:00,47.21,47.23,47.1,47.11,61500.0,32.9612,32.9751,32.8844,32.8913,61500.0
2012-12-19 11:00:00,47.1,47.18,47.08,47.17,107600.0,32.8844,32.9402,32.8704,32.9332,107600.0
2012-12-19 11:10:00,47.16,47.16,47.1,47.14,80100.0,32.9263,32.9263,32.8844,32.9123,80100.0
2012-12-19 11:20:00,47.14,47.14,47.01,47.05,108900.0,32.9123,32.9123,32.8215,32.8495,108900.0
2012-12-19 11:30:00,47.04,47.13,47.03,47.1,121600.0,32.8425,32.9053,32.8355,32.8844,121600.0
2012-12-19 11:40:00,47.1,47.13,47.08,47.08,80500.0,32.8844,32.9053,32.8704,32.8704,80500.0
2012-12-19 11:50:00,47.09,47.13,47.08,47.11,64200.0,32.8774,32.9053,32.8704,32.8913,64200.0
2012-12-19 12:00:00,47.11,47.15,46.98,46.98,156800.0,32.8913,32.9193,32.8006,32.8006,156800.0
2012-12-19 12:10:00,47.0,47.11,46.98,47.04,134900.0,32.8145,32.8913,32.8006,32.8425,134900.0
2012-12-19 12:20:00,47.05,47.13,47.03,47.13,53400.0,32.8495,32.9053,32.8355,32.9053,53400.0
2012-12-19 12:30:00,47.12,47.2,47.09,47.2,128600.0,32.8983,32.9542,32.8774,32.9542,128600.0
2012-12-19 12:40:00,47.2,47.28,47.18,47.27,88800.0,32.9542,33.01,32.9402,33.0031,88800.0
2012-12-19 12:50:00,47.27,47.28,47.2,47.2,115200.0,33.0031,33.01,32.9542,32.9542,115200.0
2012-12-19 13:00:00,47.2,47.26,47.19,47.25,91600.0,32.9542,32.9961,32.9472,32.9891,91600.0
2012-12-19 13:10:00,47.24,47.25,47.15,47.21,99700.0,32.9821,32.9891,32.9193,32.9612,99700.0
2012-12-19 13:20:00,47.2,47.29,47.19,47.25,145700.0,32.9542,33.017,32.9472,32.9891,145700.0
2012-12-19 13:30:00,47.26,47.28,47.24,47.25,86800.0,32.9961,33.01,32.9821,32.9891,86800.0
2012-12-19 13:40:00,47.25,47.3,47.24,47.27,113900.0,32.9891,33.024,32.9821,33.0031,113900.0
2012-12-19 13:50:00,47.27,47.31,47.24,47.3,111400.0,33.0031,33.031,32.9821,33.024,111400.0
2012-12-19 14:00:00,47.3,47.33,47.25,47.3,110000.0,33.024,33.0449,32.9891,33.024,110000.0
2012-12-19 14:10:00,47.3,47.33,47.23,47.27,84400.0,33.024,33.0449,32.9751,33.0031,84400.0
2012-12-19 14:20:00,47.28,47.34,47.26,47.33,144000.0,33.01,33.0519,32.9961,33.0449,144000.0
2012-12-19 14:30:00,47.32,47.41,47.32,47.41,188500.0,33.038,33.1008,33.038,33.1008,188500.0
2012-12-19 14:40:00,47.4,47.41,47.37,47.37,129300.0,33.0938,33.1008,33.0729,33.0729,129300.0
2012-12-19 14:50:00,47.37,47.42,47.37,47.42,104800.0,33.0729,33.1078,33.0729,33.1078,104800.0
2012-12-19 15:00:00,47.41,47.42,47.38,47.39,126300.0,33.1008,33.1078,33.0799,33.0868,126300.0
2012-12-19 15:10:00,47.38,47.41,47.34,47.39,188000.0,33.0799,33.1008,33.0519,33.0868,188000.0
2012-12-19 15:20:00,47.39,47.44,47.38,47.43,188600.0,33.0868,33.1217,33.0799,33.1148,188600.0
2012-12-19 15:30:00,47.43,47.64,47.4,47.62,605100.0,33.1148,33.2614,33.0938,33.2474,605100.0
2012-12-19 15:40:00,47.62,47.68,47.5,47.51,444800.0,33.2474,33.2893,33.1636,33.1706,444800.0
2012-12-19 15:50:00,47.5,47.51,47.34,47.4,896100.0,33.1636,33.1706,33.0519,33.0938,896100.0
2012-12-20 09:30:00,47.5,47.68,47.38,47.5,297000.0,33.1636,33.2893,33.0799,33.1636,297000.0
2012-12-20 09:40:00,47.5,47.5,47.22,47.42,217100.0,33.1636,33.1636,32.9681,33.1078,217100.0
2012-12-20 09:50:00,47.42,47.43,47.11,47.13,237500.0,33.1078,33.1148,32.8913,32.9053,237500.0
2012-12-20 10:00:00,47.12,47.42,47.12,47.34,146800.0,32.8983,33.1078,32.8983,33.0519,146800.0
2012-12-20 10:10:00,47.33,47.35,47.24,47.26,82200.0,33.0449,33.0589,32.9821,32.9961,82200.0
2012-12-20 10:20:00,47.27,47.27,47.12,47.15,79600.0,33.0031,33.0031,32.8983,32.9193,79600.0
2012-12-20 10:30:00,47.14,47.26,47.06,47.2,124200.0,32.9123,32.9961,32.8564,32.9542,124200.0
2012-12-20 10:40:00,47.19,47.19,47.04,47.07,92700.0,32.9472,32.9472,32.8425,32.8634,92700.0
2012-12-20 10:50:00,47.06,47.12,47.0,47.0,90200.0,32.8564,32.8983,32.8145,32.8145,90200.0
2012-12-20 11:00:00,47.0,47.08,46.91,47.07,127900.0,32.8145,32.8704,32.7517,32.8634,127900.0
2012-12-20 11:10:00,47.07,47.08,47.0,47.01,68600.0,32.8634,32.8704,32.8145,32.8215,68600.0
2012-12-20 11:20:00,47.01,47.04,46.92,46.96,86600.0,32.8215,32.8425,32.7587,32.7866,86600.0
2012-12-20 11:30:00,46.94,47.08,46.93,47.04,49500.0,32.7727,32.8704,32.7657,32.8425,49500.0
2012-12-20 11:40:00,47.04,47.11,47.01,47.08,56200.0,32.8425,32.8913,32.8215,32.8704,56200.0
2012-12-20 11:50:00,47.09,47.12,47.04,47.12,37200.0,32.8774,32.8983,32.8425,32.8983,37200.0
2012-12-20 12:00:00,47.12,47.13,47.07,47.09,50300.0,32.8983,32.9053,32.8634,32.8774,50300.0
2012-12-20 12:10:00,47.09,47.12,47.02,47.04,48100.0,32.8774,32.8983,32.8285,32.8425,48100.0
2012-12-20 12:20:00,47.04,47.04,46.82,46.82,141200.0,32.8425,32.8425,32.6889,32.6889,141200.0
2012-12-20 12:30:00,46.82,46.9,46.81,46.86,125900.0,32.6889,32.7447,32.6819,32.7168,125900.0
2012-12-20 12:40:00,46.88,46.91,46.84,46.85,76900.0,32.7308,32.7517,32.7028,32.7098,76900.0
2012-12-20 12:50:00,46.84,46.9,46.83,46.88,60600.0,32.7028,32.7447,32.6959,32.7308,60600.0
2012-12-20 13:00:00,46.88,46.91,46.84,46.86,79800.0,32.7308,32.7517,32.7028,32.7168,79800.0
2012-12-20 13:10:00,46.85,46.85,46.7,46.71,167100.0,32.7098,32.7098,32.6051,32.6121,167100.0
2012-12-20 13:20:00,46.71,46.88,46.71,46.83,105800.0,32.6121,32.7308,32.6121,32.6959,105800.0
2012-12-20 13:30:00,46.85,46.92,46.78,46.89,128100.0,32.7098,32.7587,32.6609,32.7377,128100.0
2012-12-20 13:40:00,46.89,46.94,46.85,46.92,106400.0,32.7377,32.7727,32.7098,32.7587,106400.0
2012-12-20 13:50:00,46.91,46.94,46.86,46.93,87400.0,32.7517,32.7727,32.7168,32.7657,87400.0
2012-12-20 14:00:00,46.93,46.94,46.87,46.89,66900.0,32.7657,32.7727,32.7238,32.7377,66900.0
2012-12-20 14:10:00,46.9,46.91,46.84,46.84,92100.0,32.7447,32.7517,32.7028,32.7028,92100.0
2012-12-20 14:20:00,46.83,46.85,46.75,46.82,134000.0,32.6959,32.7098,32.64,32.6889,134000.0
2012-12-20 14:30:00,46.83,46.9,46.76,46.86,109100.0,32.6959,32.7447,32.647,32.7168,109100.0
2012-12-20 14:40:00,46.85,46.97,46.85,46.95,114400.0,32.7098,32.7936,32.7098,32.7796,114400.0
2012-12-20 14:50:00,46.95,47.04,46.92,47.03,158600.0,32.7796,32.8425,32.7587,32.8355,158600.0
2012-12-20 15:00:00,47.02,47.04,46.97,47.01,149200.0,32.8285,32.8425,32.7936,32.8215,149200.0
2012-12-20 15:10:00,47.01,47.05,46.97,47.0,101400.0,32.8215,32.8495,32.7936,32.8145,101400.0
2012-12-20 15:20:00,47.0,47.04,46.98,47.01,145000.0,32.8145,32.8425,32.8006,32.8215,145000.0
2012-12-20 15:30:00,47.02,47.08,47.01,47.07,153800.0,32.8285,32.8704,32.8215,32.8634,153800.0
2012-12-20 15:40:00,47.07,47.12,47.0,47.04,176700.0,32.8634,32.8983,32.8145,32.8425,176700.0
2012-12-20 15:50:00,47.05,47.14,47.04,47.12,247300.0,32.8495,32.9123,32.8425,32.8983,247300.0
2012-12-21 09:30:00,46.22,46.47,45.89,46.46,505100.0,32.27,32.4445,32.0396,32.4375,505100.0
2012-12-21 09:40:00,46.46,46.55,46.31,46.46,247000.0,32.4375,32.5004,32.3328,32.4375,247000.0
2012-12-21 09:50:00,46.44,46.46,46.35,46.4,152900.0,32.4236,32.4375,32.3607,32.3956,152900.0
2012-12-21 10:00:00,46.39,46.41,46.22,46.3,170300.0,32.3887,32.4026,32.27,32.3258,170300.0
2012-12-21 10:10:00,46.3,46.51,46.29,46.51,195200.0,32.3258,32.4724,32.3188,32.4724,195200.0
2012-12-21 10:20:00,46.5,46.6,46.43,46.45,146000.0,32.4655,32.5353,32.4166,32.4305,146000.0
2012-12-21 10:30:00,46.46,46.47,46.34,46.34,180500.0,32.4375,32.4445,32.3537,32.3537,180500.0
2012-12-21 10:40:00,46.34,46.47,46.31,46.41,246800.0,32.3537,32.4445,32.3328,32.4026,246800.0
2012-12-21 10:50:00,46.42,46.46,46.3,46.3,141900.0,32.4096,32.4375,32.3258,32.3258,141900.0
2012-12-21 11:00:00,46.31,46.32,46.14,46.16,160700.0,32.3328,32.3398,32.2141,32.2281,160700.0
2012-12-21 11:10:00,46.16,46.28,46.15,46.15,136000.0,32.2281,32.3119,32.2211,32.2211,136000.0
2012-12-21 11:20:00,46.15,46.17,46.06,46.11,160500.0,32.2211,32.2351,32.1583,32.1932,160500.0
2012-12-21 11:30:00,46.11,46.14,45.95,45.96,194700.0,32.1932,32.2141,32.0815,32.0884,194700.0
2012-12-21 11:40:00,45.96,46.03,45.95,46.01,104800.0,32.0884,32.1373,32.0815,32.1233,104800.0
2012-12-21 11:50:00,46.0,46.05,45.95,46.04,138800.0,32.1164,32.1513,32.0815,32.1443,138800.0
2012-12-21 12:00:00,46.05,46.09,45.95,46.0,98100.0,32.1513,32.1792,32.0815,32.1164,98100.0
2012-12-21 12:10:00,45.99,46.01,45.9,46.01,105100.0,32.1094,32.1233,32.0465,32.1233,105100.0
2012-12-21 12:20:00,46.01,46.08,46.0,46.03,101300.0,32.1233,32.1722,32.1164,32.1373,101300.0
2012-12-21 12:30:00,46.02,46.04,45.86,45.86,128700.0,32.1303,32.1443,32.0186,32.0186,128700.0
2012-12-21 12:40:00,45.88,45.98,45.88,45.96,110700.0,32.0326,32.1024,32.0326,32.0884,110700.0
2012-12-21 12:50:00,45.96,46.02,45.91,46.01,84700.0,32.0884,32.1303,32.0535,32.1233,84700.0
2012-12-21 13:00:00,46.01,46.03,45.93,45.93,87700.0,32.1233,32.1373,32.0675,32.0675,87700.0
2012-12-21 13:10:00,45.95,46.01,45.92,45.95,76800.0,32.0815,32.1233,32.0605,32.0815,76800.0
2012-12-21 13:20:00,45.96,46.05,45.92,46.05,92800.0,32.0884,32.1513,32.0605,32.1513,92800.0
2012-12-21 13:30:00,46.04,46.17,46.02,46.17,84100.0,32.1443,32.2351,32.1303,32.2351,84100.0
2012-12-21 13:40:00,46.16,46.27,46.13,46.23,126400.0,32.2281,32.3049,32.2071,32.2769,126400.0
2012-12-21 13:50:00,46.23,46.24,46.16,46.22,82300.0,32.2769,32.2839,32.2281,32.27,82300.0
2012-12-21 14:00:00,46.22,46.28,46.18,46.2,123800.0,32.27,32.3119,32.242,32.256,123800.0
2012-12-21 14:10:00,46.18,46.24,46.17,46.18,75700.0,32.242,32.2839,32.2351,32.242,75700.0
2012-12-21 14:20:00,46.18,46.21,46.13,46.14,107100.0,32.242,32.263,32.2071,32.2141,107100.0
2012-12-21 14:30:00,46.14,46.15,46.11,46.12,79500.0,32.2141,32.2211,32.1932,32.2001,79500.0
2012-12-21 14:40:00,46.11,46.22,46.1,46.22,146600.0,32.1932,32.27,32.1862,32.27,146600.0
2012-12-21 14:50:00,46.22,46.28,46.22,46.25,89000.0,32.27,32.3119,32.27,32.2909,89000.0
2012-12-21 15:00:00,46.25,46.25,46.18,46.2,95300.0,32.2909,32.2909,32.242,32.256,95300.0
2012-12-21 15:10:00,46.2,46.24,46.16,46.24,128300.0,32.256,32.2839,32.2281,32.2839,128300.0
2012-12-21 15:20:00,46.24,46.25,46.18,46.24,143100.0,32.2839,32.2909,32.242,32.2839,143100.0
2012-12-21 15:30:00,46.24,46.4,46.23,46.32,162400.0,32.2839,32.3956,32.2769,32.3398,162400.0
2012-12-21 15:40:00,46.32,46.33,46.26,46.27,282500.0,32.3398,32.3468,32.2979,32.3049,282500.0
2012-12-21 15:50:00,46.27,46.32,46.26,46.3,436600.0,32.3049,32.3398,32.2979,32.3258,436600.0
2012-12-24 09:30:00,46.17,46.43,45.9,46.0,227500.0,32.2351,32.4166,32.0465,32.1164,227500.0
2012-12-24 09:40:00,46.03,46.03,45.87,45.88,112300.0,32.1373,32.1373,32.0256,32.0326,112300.0
2012-12-24 09:50:00,45.89,45.89,45.61,45.71,189700.0,32.0396,32.0396,31.8441,31.9139,189700.0
2012-12-24 10:00:00,45.71,45.92,45.71,45.82,89000.0,31.9139,32.0605,31.9139,31.9907,89000.0
2012-12-24 10:10:00,45.82,46.0,45.82,45.91,115200.0,31.9907,32.1164,31.9907,32.0535,115200.0
2012-12-24 10:20:00,45.91,45.94,45.83,45.9,55500.0,32.0535,32.0745,31.9977,32.0465,55500.0
2012-12-24 10:30:00,45.9,45.96,45.86,45.88,57000.0,32.0465,32.0884,32.0186,32.0326,57000.0
2012-12-24 10:40:00,45.88,45.89,45.76,45.78,46000.0,32.0326,32.0396,31.9488,31.9628,46000.0
2012-12-24 10:50:00,45.78,45.82,45.7,45.7,84700.0,31.9628,31.9907,31.9069,31.9069,84700.0
2012-12-24 11:00:00,45.71,45.81,45.71,45.81,63500.0,31.9139,31.9837,31.9139,31.9837,63500.0
2012-12-24 11:10:00,45.8,45.88,45.79,45.83,56200.0,31.9767,32.0326,31.9697,31.9977,56200.0
2012-12-24 11:20:00,45.83,45.89,45.79,45.88,81300.0,31.9977,32.0396,31.9697,32.0326,81300.0
2012-12-24 11:30:00,45.88,45.9,45.86,45.89,70000.0,32.0326,32.0465,32.0186,32.0396,70000.0
2012-12-24 11:40:00,45.89,45.91,45.82,45.84,54800.0,32.0396,32.0535,31.9907,32.0047,54800.0
2012-12-24 11:50:00,45.83,45.9,45.81,45.89,51300.0,31.9977,32.0465,31.9837,32.0396,51300.0
2012-12-24 12:00:00,45.89,45.92,45.88,45.89,72400.0,32.0396,32.0605,32.0326,32.0396,72400.0
2012-12-24 12:10:00,45.88,45.91,45.82,45.88,55700.0,32.0326,32.0535,31.9907,32.0326,55700.0
2012-12-24 12:20:00,45.88,45.89,45.78,45.78,85900.0,32.0326,32.0396,31.9628,31.9628,85900.0
2012-12-24 12:30:00,45.79,45.9,45.79,45.9,80700.0,31.9697,32.0465,31.9697,32.0465,80700.0
2012-12-24 12:40:00,45.9,45.96,45.89,45.9,108700.0,32.0465,32.0884,32.0396,32.0465,108700.0
2012-12-24 12:50:00,45.9,45.98,45.9,45.98,201700.0,32.0465,32.1024,32.0465,32.1024,201700.0
2012-12-26 09:30:00,45.83,45.97,45.67,45.82,140200.0,31.9977,32.0954,31.886,31.9907,140200.0
2012-12-26 09:40:00,45.83,46.12,45.83,46.07,156500.0,31.9977,32.2001,31.9977,32.1652,156500.0
2012-12-26 09:50:00,46.07,46.14,46.01,46.07,93300.0,32.1652,32.2141,32.1233,32.1652,93300.0
2012-12-26 10:00:00,46.07,46.26,46.07,46.12,80100.0,32.1652,32.2979,32.1652,32.2001,80100.0
2012-12-26 10:10:00,46.12,46.16,46.04,46.09,60200.0,32.2001,32.2281,32.1443,32.1792,60200.0
2012-12-26 10:20:00,46.09,46.12,46.02,46.09,59500.0,32.1792,32.2001,32.1303,32.1792,59500.0
2012-12-26 10:30:00,46.1,46.12,46.0,46.03,68600.0,32.1862,32.2001,32.1164,32.1373,68600.0
2012-12-26 10:40:00,46.03,46.07,45.93,45.95,61500.0,32.1373,32.1652,32.0675,32.0815,61500.0
2012-12-26 10:50:00,45.94,46.0,45.87,45.91,62900.0,32.0745,32.1164,32.0256,32.0535,62900.0
2012-12-26 11:00:00,45.91,45.93,45.7,45.75,117800.0,32.0535,32.0675,31.9069,31.9418,117800.0
2012-12-26 11:10:00,45.73,45.86,45.71,45.85,60700.0,31.9279,32.0186,31.9139,32.0116,60700.0
2012-12-26 11:20:00,45.85,45.9,45.83,45.85,113900.0,32.0116,32.0465,31.9977,32.0116,113900.0
2012-12-26 11:30:00,45.87,45.94,45.8,45.84,151700.0,32.0256,32.0745,31.9767,32.0047,151700.0
2012-12-26 11:40:00,45.84,45.94,45.84,45.87,99000.0,32.0047,32.0745,32.0047,32.0256,99000.0
2012-12-26 11:50:00,45.87,45.91,45.8,45.9,74900.0,32.0256,32.0535,31.9767,32.0465,74900.0
2012-12-26 12:00:00,45.9,45.94,45.86,45.9,114800.0,32.0465,32.0745,32.0186,32.0465,114800.0
2012-12-26 12:10:00,45.9,45.96,45.87,45.89,82400.0,32.0465,32.0884,32.0256,32.0396,82400.0
2012-12-26 12:20:00,45.89,45.93,45.82,45.83,61900.0,32.0396,32.0675,31.9907,31.9977,61900.0
2012-12-26 12:30:00,45.83,45.87,45.79,45.84,79100.0,31.9977,32.0256,31.9697,32.0047,79100.0
2012-12-26 12:40:00,45.84,45.87,45.74,45.84,62200.0,32.0047,32.0256,31.9348,32.0047,62200.0
2012-12-26 12:50:00,45.83,45.85,45.79,45.83,47800.0,31.9977,32.0116,31.9697,31.9977,47800.0
2012-12-26 13:00:00,45.84,45.85,45.79,45.8,51200.0,32.0047,32.0116,31.9697,31.9767,51200.0
2012-12-26 13:10:00,45.8,45.83,45.79,45.82,46600.0,31.9767,31.9977,31.9697,31.9907,46600.0
2012-12-26 13:20:00,45.82,45.84,45.79,45.82,29500.0,31.9907,32.0047,31.9697,31.9907,29500.0
2012-12-26 13:30:00,45.81,45.83,45.75,45.79,76000.0,31.9837,31.9977,31.9418,31.9697,76000.0
2012-12-26 13:40:00,45.79,45.8,45.73,45.74,59900.0,31.9697,31.9767,31.9279,31.9348,59900.0
2012-12-26 13:50:00,45.75,45.76,45.7,45.7,41900.0,31.9418,31.9488,31.9069,31.9069,41900.0
2012-12-26 14:00:00,45.7,45.81,45.7,45.8,53000.0,31.9069,31.9837,31.9069,31.9767,53000.0
2012-12-26 14:10:00,45.8,45.85,45.79,45.82,50200.0,31.9767,32.0116,31.9697,31.9907,50200.0
2012-12-26 14:20:00,45.81,45.82,45.78,45.8,75900.0,31.9837,31.9907,31.9628,31.9767,75900.0
2012-12-26 14:30:00,45.8,45.9,45.79,45.9,79600.0,31.9767,32.0465,31.9697,32.0465,79600.0
2012-12-26 14:40:00,45.9,45.9,45.83,45.86,39200.0,32.0465,32.0465,31.9977,32.0186,39200.0
2012-12-26 14:50:00,45.86,45.99,45.84,45.95,122500.0,32.0186,32.1094,32.0047,32.0815,122500.0
2012-12-26 15:00:00,45.95,46.02,45.95,46.0,93800.0,32.0815,32.1303,32.0815,32.1164,93800.0
2012-12-26 15:10:00,45.99,46.0,45.88,45.89,57000.0,32.1094,32.1164,32.0326,32.0396,57000.0
2012-12-26 15:20:00,45.89,45.93,45.88,45.89,71100.0,32.0396,32.0675,32.0326,32.0396,71100.0
2012-12-26 15:30:00,45.9,45.91,45.84,45.85,48300.0,32.0465,32.0535,32.0047,32.0116,48300.0
2012-12-26 15:40:00,45.84,45.86,45.79,45.85,85500.0,32.0047,32.0186,31.9697,32.0116,85500.0
2012-12-26 15:50:00,45.86,45.87,45.79,45.8,187100.0,32.0186,32.0256,31.9697,31.9767,187100.0
2012-12-27 09:30:00,45.83,45.85,45.61,45.72,169200.0,31.9977,32.0116,31.8441,31.9209,169200.0
2012-12-27 09:40:00,45.72,45.79,45.65,45.75,238500.0,31.9209,31.9697,31.872,31.9418,238500.0
2012-12-27 09:50:00,45.75,45.84,45.7,45.81,92200.0,31.9418,32.0047,31.9069,31.9837,92200.0
2012-12-27 10:00:00,45.81,45.85,45.75,45.8,142600.0,31.9837,32.0116,31.9418,31.9767,142600.0
2012-12-27 10:10:00,45.81,45.89,45.75,45.76,251500.0,31.9837,32.0396,31.9418,31.9488,251500.0
2012-12-27 10:20:00,45.76,45.76,45.34,45.43,392800.0,31.9488,31.9488,31.6556,31.7184,392800.0
2012-12-27 10:30:00,45.45,45.51,45.38,45.42,185900.0,31.7324,31.7743,31.6835,31.7114,185900.0
2012-12-27 10:40:00,45.44,45.51,45.38,45.49,216800.0,31.7254,31.7743,31.6835,31.7603,216800.0
2012-12-27 10:50:00,45.5,45.51,45.16,45.21,281500.0,31.7673,31.7743,31.5299,31.5648,281500.0
2012-12-27 11:00:00,45.2,45.23,45.1,45.17,192200.0,31.5578,31.5788,31.488,31.5369,192200.0
2012-12-27 11:10:00,45.18,45.21,45.11,45.18,108000.0,31.5439,31.5648,31.495,31.5439,108000.0
2012-12-27 11:20:00,45.17,45.35,45.17,45.23,110100.0,31.5369,31.6625,31.5369,31.5788,110100.0
2012-12-27 11:30:00,45.24,45.27,45.16,45.18,75200.0,31.5857,31.6067,31.5299,31.5439,75200.0
2012-12-27 11:40:00,45.17,45.22,45.05,45.06,100500.0,31.5369,31.5718,31.4531,31.4601,100500.0
2012-12-27 11:50:00,45.06,45.07,44.88,44.92,209300.0,31.4601,31.4671,31.3344,31.3623,209300.0
2012-12-27 12:00:00,44.93,44.95,44.77,44.81,90800.0,31.3693,31.3833,31.2576,31.2855,90800.0
2012-12-27 12:10:00,44.81,44.93,44.8,44.9,138900.0,31.2855,31.3693,31.2785,31.3484,138900.0
2012-12-27 12:20:00,44.89,44.91,44.79,44.8,119200.0,31.3414,31.3553,31.2716,31.2785,119200.0
2012-12-27 12:30:00,44.81,44.86,44.67,44.71,249600.0,31.2855,31.3204,31.1878,31.2157,249600.0
2012-12-27 12:40:00,44.71,44.77,44.68,44.68,211400.0,31.2157,31.2576,31.1948,31.1948,211400.0
2012-12-27 12:50:00,44.69,44.73,44.6,44.72,172900.0,31.2017,31.2297,31.1389,31.2227,172900.0
2012-12-27 13:00:00,44.73,44.82,44.72,44.8,155800.0,31.2297,31.2925,31.2227,31.2785,155800.0
2012-12-27 13:10:00,44.78,44.83,44.7,44.7,176800.0,31.2646,31.2995,31.2087,31.2087,176800.0
2012-12-27 13:20:00,44.71,44.71,44.55,44.6,129700.0,31.2157,31.2157,31.104,31.1389,129700.0
2012-12-27 13:30:00,44.61,44.63,44.53,44.53,137000.0,31.1459,31.1599,31.09,31.09,137000.0
2012-12-27 13:40:00,44.53,44.62,44.52,44.54,138300.0,31.09,31.1529,31.0831,31.097,138300.0
2012-12-27 13:50:00,44.53,44.55,44.48,44.54,120100.0,31.09,31.104,31.0551,31.097,120100.0
2012-12-27 14:00:00,44.51,44.56,44.44,44.54,117100.0,31.0761,31.111,31.0272,31.097,117100.0
2012-12-27 14:10:00,44.54,44.68,44.54,44.67,168600.0,31.097,31.1948,31.097,31.1878,168600.0
2012-12-27 14:20:00,44.67,44.78,44.67,44.74,143000.0,31.1878,31.2646,31.1878,31.2367,143000.0
2012-12-27 14:30:00,44.73,44.84,44.73,44.83,124100.0,31.2297,31.3065,31.2297,31.2995,124100.0
2012-12-27 14:40:00,44.82,45.16,44.76,45.07,328800.0,31.2925,31.5299,31.2506,31.4671,328800.0
2012-12-27 14:50:00,45.05,45.23,45.02,45.22,192200.0,31.4531,31.5788,31.4321,31.5718,192200.0
2012-12-27 15:00:00,45.22,45.27,45.14,45.24,189800.0,31.5718,31.6067,31.5159,31.5857,189800.0
2012-12-27 15:10:00,45.25,45.25,45.13,45.25,113700.0,31.5927,31.5927,31.5089,31.5927,113700.0
2012-12-27 15:20:00,45.24,45.34,45.22,45.28,146700.0,31.5857,31.6556,31.5718,31.6137,146700.0
2012-12-27 15:30:00,45.27,45.37,45.27,45.34,136000.0,31.6067,31.6765,31.6067,31.6556,136000.0
2012-12-27 15:40:00,45.34,45.49,45.32,45.48,227900.0,31.6556,31.7603,31.6416,31.7533,227900.0
2012-12-27 15:50:00,45.48,45.6,45.43,45.54,306500.0,31.7533,31.8371,31.7184,31.7952,306500.0
2012-12-28 09:30:00,45.13,45.29,45.03,45.2,141700.0,31.5089,31.6207,31.4391,31.5578,141700.0
2012-12-28 09:40:00,45.21,45.27,44.99,45.04,128100.0,31.5648,31.6067,31.4112,31.4461,128100.0
2012-12-28 09:50:00,45.03,45.19,45.03,45.18,109600.0,31.4391,31.5508,31.4391,31.5439,109600.0
2012-12-28 10:00:00,45.13,45.24,44.98,45.05,182200.0,31.5089,31.5857,31.4042,31.4531,182200.0
2012-12-28 10:10:00,45.04,45.17,45.02,45.15,130600.0,31.4461,31.5369,31.4321,31.5229,130600.0
2012-12-28 10:20:00,45.16,45.17,45.0,45.02,174100.0,31.5299,31.5369,31.4182,31.4321,174100.0
2012-12-28 10:30:00,45.01,45.07,44.94,44.94,233100.0,31.4252,31.4671,31.3763,31.3763,233100.0
2012-12-28 10:40:00,44.95,45.19,44.94,45.03,197000.0,31.3833,31.5508,31.3763,31.4391,197000.0
2012-12-28 10:50:00,45.03,45.06,44.93,44.94,152200.0,31.4391,31.4601,31.3693,31.3763,152200.0
2012-12-28 11:00:00,44.94,45.05,44.91,44.95,170300.0,31.3763,31.4531,31.3553,31.3833,170300.0
2012-12-28 11:10:00,44.95,44.97,44.79,44.81,160400.0,31.3833,31.3972,31.2716,31.2855,160400.0
2012-12-28 11:20:00,44.81,44.84,44.77,44.77,57300.0,31.2855,31.3065,31.2576,31.2576,57300.0
2012-12-28 11:30:00,44.77,44.84,44.75,44.78,71300.0,31.2576,31.3065,31.2436,31.2646,71300.0
2012-12-28 11:40:00,44.79,44.89,44.79,44.84,81600.0,31.2716,31.3414,31.2716,31.3065,81600.0
2012-12-28 11:50:00,44.84,44.95,44.84,44.87,62800.0,31.3065,31.3833,31.3065,31.3274,62800.0
2012-12-28 12:00:00,44.87,44.93,44.87,44.93,61100.0,31.3274,31.3693,31.3274,31.3693,61100.0
2012-12-28 12:10:00,44.92,44.98,44.9,44.96,72400.0,31.3623,31.4042,31.3484,31.3903,72400.0
2012-12-28 12:20:00,44.96,45.04,44.94,45.03,111300.0,31.3903,31.4461,31.3763,31.4391,111300.0
2012-12-28 12:30:00,45.03,45.1,45.0,45.1,142800.0,31.4391,31.488,31.4182,31.488,142800.0
2012-12-28 12:40:00,45.1,45.1,44.99,45.04,88800.0,31.488,31.488,31.4112,31.4461,88800.0
2012-12-28 12:50:00,45.04,45.04,44.96,44.97,62100.0,31.4461,31.4461,31.3903,31.3972,62100.0
2012-12-28 13:00:00,44.98,45.05,44.97,45.0,132400.0,31.4042,31.4531,31.3972,31.4182,132400.0
2012-12-28 13:10:00,44.98,45.04,44.97,44.99,50400.0,31.4042,31.4461,31.3972,31.4112,50400.0
2012-12-28 13:20:00,44.98,45.01,44.95,44.96,59500.0,31.4042,31.4252,31.3833,31.3903,59500.0
2012-12-28 13:30:00,44.97,44.97,44.9,44.9,60100.0,31.3972,31.3972,31.3484,31.3484,60100.0
2012-12-28 13:40:00,44.9,44.96,44.85,44.86,86700.0,31.3484,31.3903,31.3135,31.3204,86700.0
2012-12-28 13:50:00,44.86,44.86,44.75,44.79,103600.0,31.3204,31.3204,31.2436,31.2716,103600.0
2012-12-28 14:00:00,44.78,44.79,44.7,44.75,93100.0,31.2646,31.2716,31.2087,31.2436,93100.0
2012-12-28 14:10:00,44.75,44.75,44.64,44.68,85500.0,31.2436,31.2436,31.1668,31.1948,85500.0
2012-12-28 14:20:00,44.68,44.73,44.62,44.68,102400.0,31.1948,31.2297,31.1529,31.1948,102400.0
2012-12-28 14:30:00,44.68,44.92,44.67,44.9,193500.0,31.1948,31.3623,31.1878,31.3484,193500.0
2012-12-28 14:40:00,44.88,45.0,44.87,45.0,114100.0,31.3344,31.4182,31.3274,31.4182,114100.0
2012-12-28 14:50:00,44.99,45.0,44.84,44.85,70100.0,31.4112,31.4182,31.3065,31.3135,70100.0
2012-12-28 15:00:00,44.85,44.96,44.82,44.91,157400.0,31.3135,31.3903,31.2925,31.3553,157400.0
2012-12-28 15:10:00,44.9,45.1,44.83,45.06,222700.0,31.3484,31.488,31.2995,31.4601,222700.0
2012-12-28 15:20:00,45.07,45.07,44.88,44.88,109900.0,31.4671,31.4671,31.3344,31.3344,109900.0
2012-12-28 15:30:00,44.89,44.97,44.76,44.78,195000.0,31.3414,31.3972,31.2506,31.2646,195000.0
2012-12-28 15:40:00,44.77,44.83,44.53,44.59,384200.0,31.2576,31.2995,31.09,31.1319,384200.0
2012-12-28 15:50:00,44.59,44.72,44.53,44.71,532100.0,31.1319,31.2227,31.09,31.2157,532100.0
2012-12-31 09:30:00,44.6,45.03,44.45,45.02,252900.0,31.1389,31.4391,31.0342,31.4321,252900.0
2012-12-31 09:40:00,45.03,45.25,44.98,45.02,328500.0,31.4391,31.5927,31.4042,31.4321,328500.0
2012-12-31 09:50:00,45.06,45.23,44.9,45.15,156200.0,31.4601,31.5788,31.3484,31.5229,156200.0
2012-12-31 10:00:00,45.13,45.25,45.05,45.21,249800.0,31.5089,31.5927,31.4531,31.5648,249800.0
2012-12-31 10:10:00,45.22,45.34,45.21,45.27,222500.0,31.5718,31.6556,31.5648,31.6067,222500.0
2012-12-31 10:20:00,45.27,45.37,45.21,45.28,202300.0,31.6067,31.6765,31.5648,31.6137,202300.0
2012-12-31 10:30:00,45.28,45.37,45.28,45.3,129700.0,31.6137,31.6765,31.6137,31.6276,129700.0
2012-12-31 10:40:00,45.3,45.35,45.23,45.28,225700.0,31.6276,31.6625,31.5788,31.6137,225700.0
2012-12-31 10:50:00,45.27,45.4,45.23,45.25,163400.0,31.6067,31.6975,31.5788,31.5927,163400.0
2012-12-31 11:00:00,45.25,45.5,45.2,45.22,145400.0,31.5927,31.7673,31.5578,31.5718,145400.0
2012-12-31 11:10:00,45.21,45.47,45.21,45.45,120700.0,31.5648,31.7463,31.5648,31.7324,120700.0
2012-12-31 11:20:00,45.46,45.5,45.4,45.45,113400.0,31.7393,31.7673,31.6975,31.7324,113400.0
2012-12-31 11:30:00,45.45,45.5,45.41,45.5,109700.0,31.7324,31.7673,31.7044,31.7673,109700.0
2012-12-31 11:40:00,45.49,45.54,45.47,45.53,81600.0,31.7603,31.7952,31.7463,31.7882,81600.0
2012-12-31 11:50:00,45.53,45.53,45.34,45.38,110700.0,31.7882,31.7882,31.6556,31.6835,110700.0
2012-12-31 12:00:00,45.38,45.47,45.34,45.34,85100.0,31.6835,31.7463,31.6556,31.6556,85100.0
2012-12-31 12:10:00,45.35,45.43,45.34,45.43,94200.0,31.6625,31.7184,31.6556,31.7184,94200.0
2012-12-31 12:20:00,45.43,45.48,45.39,45.47,84500.0,31.7184,31.7533,31.6905,31.7463,84500.0
2012-12-31 12:30:00,45.47,45.5,45.44,45.5,81600.0,31.7463,31.7673,31.7254,31.7673,81600.0
2012-12-31 12:40:00,45.49,45.77,45.49,45.71,192500.0,31.7603,31.9558,31.7603,31.9139,192500.0
2012-12-31 12:50:00,45.74,45.75,45.62,45.73,116200.0,31.9348,31.9418,31.8511,31.9279,116200.0
2012-12-31 13:00:00,45.74,45.75,45.59,45.68,85400.0,31.9348,31.9418,31.8301,31.8929,85400.0
2012-12-31 13:10:00,45.69,45.8,45.69,45.74,106300.0,31.8999,31.9767,31.8999,31.9348,106300.0
2012-12-31 13:20:00,45.73,45.86,45.71,45.81,126600.0,31.9279,32.0186,31.9139,31.9837,126600.0
2012-12-31 13:30:00,45.8,45.86,45.78,45.84,57000.0,31.9767,32.0186,31.9628,32.0047,57000.0
2012-12-31 13:40:00,45.84,45.96,45.66,45.68,173400.0,32.0047,32.0884,31.879,31.8929,173400.0
2012-12-31 13:50:00,45.68,45.78,45.6,45.72,114500.0,31.8929,31.9628,31.8371,31.9209,114500.0
2012-12-31 14:00:00,45.72,45.83,45.7,45.82,105000.0,31.9209,31.9977,31.9069,31.9907,105000.0
2012-12-31 14:10:00,45.83,45.84,45.79,45.83,90800.0,31.9977,32.0047,31.9697,31.9977,90800.0
2012-12-31 14:20:00,45.82,45.83,45.71,45.75,130600.0,31.9907,31.9977,31.9139,31.9418,130600.0
2012-12-31 14:30:00,45.74,45.86,45.74,45.86,112500.0,31.9348,32.0186,31.9348,32.0186,112500.0
2012-12-31 14:40:00,45.86,46.04,45.84,46.03,171300.0,32.0186,32.1443,32.0047,32.1373,171300.0
2012-12-31 14:50:00,46.02,46.36,46.0,46.31,258900.0,32.1303,32.3677,32.1164,32.3328,258900.0
2012-12-31 15:00:00,46.31,46.39,46.25,46.32,180700.0,32.3328,32.3887,32.2909,32.3398,180700.0
2012-12-31 15:10:00,46.32,46.34,46.21,46.23,212000.0,32.3398,32.3537,32.263,32.2769,212000.0
2012-12-31 15:20:00,46.23,46.27,46.1,46.14,196300.0,32.2769,32.3049,32.1862,32.2141,196300.0
2012-12-31 15:30:00,46.14,46.18,46.12,46.13,272100.0,32.2141,32.242,32.2001,32.2071,272100.0
2012-12-31 15:40:00,46.12,46.13,45.99,46.02,373900.0,32.2001,32.2071,32.1094,32.1303,373900.0
2012-12-31 15:50:00,46.02,46.27,46.01,46.15,522400.0,32.1303,32.3049,32.1233,32.2211,522400.0
2013-01-02 09:30:00,48.08,50.14,47.99,49.63,2603600.0,33.5686,35.0068,33.5057,34.6508,2603600.0
2013-01-02 09:40:00,49.59,49.63,49.03,49.34,1080200.0,34.6228,34.6508,34.2318,34.4483,1080200.0
2013-01-02 09:50:00,49.34,49.73,49.23,49.39,701600.0,34.4483,34.7206,34.3715,34.4832,701600.0
2013-01-02 10:00:00,49.39,49.55,49.28,49.35,450900.0,34.4832,34.5949,34.4064,34.4553,450900.0
2013-01-02 10:10:00,49.35,49.41,49.21,49.24,613100.0,34.4553,34.4972,34.3575,34.3785,613100.0
2013-01-02 10:20:00,49.25,49.79,49.25,49.74,696400.0,34.3854,34.7625,34.3854,34.7276,696400.0
2013-01-02 10:30:00,49.74,49.99,49.74,49.84,746600.0,34.7276,34.9021,34.7276,34.7974,746600.0
2013-01-02 10:40:00,49.83,49.88,49.58,49.65,408000.0,34.7904,34.8253,34.6158,34.6647,408000.0
2013-01-02 10:50:00,49.64,49.81,49.53,49.55,275100.0,34.6577,34.7764,34.5809,34.5949,275100.0
2013-01-02 11:00:00,49.54,49.59,49.45,49.53,277600.0,34.5879,34.6228,34.5251,34.5809,277600.0
2013-01-02 11:10:00,49.53,49.61,49.35,49.37,306600.0,34.5809,34.6368,34.4553,34.4692,306600.0
2013-01-02 11:20:00,49.37,49.54,49.37,49.45,219900.0,34.4692,34.5879,34.4692,34.5251,219900.0
2013-01-02 11:30:00,49.48,49.48,49.31,49.32,271800.0,34.546,34.546,34.4273,34.4343,271800.0
2013-01-02 11:40:00,49.31,49.37,49.25,49.27,201900.0,34.4273,34.4692,34.3854,34.3994,201900.0
2013-01-02 11:50:00,49.28,49.31,48.95,49.0,321600.0,34.4064,34.4273,34.176,34.2109,321600.0
2013-01-02 12:00:00,49.0,49.18,48.96,49.15,242800.0,34.2109,34.3366,34.183,34.3156,242800.0
2013-01-02 12:10:00,49.16,49.17,49.06,49.15,181600.0,34.3226,34.3296,34.2528,34.3156,181600.0
2013-01-02 12:20:00,49.15,49.19,49.03,49.05,175100.0,34.3156,34.3436,34.2318,34.2458,175100.0
2013-01-02 12:30:00,49.05,49.15,49.02,49.09,140900.0,34.2458,34.3156,34.2249,34.2737,140900.0
2013-01-02 12:40:00,49.08,49.08,48.86,48.92,202300.0,34.2668,34.2668,34.1132,34.155,202300.0
2013-01-02 12:50:00,48.93,49.0,48.91,48.95,145600.0,34.162,34.2109,34.1481,34.176,145600.0
2013-01-02 13:00:00,48.96,49.07,48.9,49.06,169100.0,34.183,34.2598,34.1411,34.2528,169100.0
2013-01-02 13:10:00,49.08,49.08,48.86,48.91,150000.0,34.2668,34.2668,34.1132,34.1481,150000.0
2013-01-02 13:20:00,48.91,48.93,48.75,48.8,176700.0,34.1481,34.162,34.0364,34.0713,176700.0
2013-01-02 13:30:00,48.8,48.92,48.72,48.78,322600.0,34.0713,34.155,34.0154,34.0573,322600.0
2013-01-02 13:40:00,48.78,48.82,48.71,48.74,140800.0,34.0573,34.0852,34.0084,34.0294,140800.0
2013-01-02 13:50:00,48.73,48.84,48.7,48.8,224400.0,34.0224,34.0992,34.0014,34.0713,224400.0
2013-01-02 14:00:00,48.8,48.81,48.5,48.54,299900.0,34.0713,34.0782,33.8618,33.8897,299900.0
2013-01-02 14:10:00,48.53,48.72,48.53,48.7,178800.0,33.8828,34.0154,33.8828,34.0014,178800.0
2013-01-02 14:20:00,48.7,48.72,48.62,48.68,129000.0,34.0014,34.0154,33.9456,33.9875,129000.0
2013-01-02 14:30:00,48.68,48.72,48.6,48.6,206100.0,33.9875,34.0154,33.9316,33.9316,206100.0
2013-01-02 14:40:00,48.61,48.66,48.59,48.65,113000.0,33.9386,33.9735,33.9246,33.9665,113000.0
2013-01-02 14:50:00,48.66,48.74,48.66,48.73,196000.0,33.9735,34.0294,33.9735,34.0224,196000.0
2013-01-02 15:00:00,48.74,48.85,48.73,48.83,275400.0,34.0294,34.1062,34.0224,34.0922,275400.0
2013-01-02 15:10:00,48.83,48.83,48.66,48.76,272900.0,34.0922,34.0922,33.9735,34.0433,272900.0
2013-01-02 15:20:00,48.76,48.82,48.53,48.66,507900.0,34.0433,34.0852,33.8828,33.9735,507900.0
2013-01-02 15:30:00,48.67,48.72,48.66,48.7,215700.0,33.9805,34.0154,33.9735,34.0014,215700.0
2013-01-02 15:40:00,48.7,48.74,48.58,48.6,335500.0,34.0014,34.0294,33.9177,33.9316,335500.0
2013-01-02 15:50:00,48.6,48.83,48.6,48.74,738500.0,33.9316,34.0922,33.9316,34.0294,738500.0
2013-01-03 09:30:00,48.75,49.0,48.5,48.72,317500.0,34.0364,34.2109,33.8618,34.0154,317500.0
2013-01-03 09:40:00,48.7,48.95,48.58,48.79,269600.0,34.0014,34.176,33.9177,34.0643,269600.0
2013-01-03 09:50:00,48.8,49.32,48.72,49.26,422600.0,34.0713,34.4343,34.0154,34.3924,422600.0
2013-01-03 10:00:00,49.27,49.28,49.06,49.17,213600.0,34.3994,34.4064,34.2528,34.3296,213600.0
2013-01-03 10:10:00,49.18,49.37,49.15,49.37,281600.0,34.3366,34.4692,34.3156,34.4692,281600.0
2013-01-03 10:20:00,49.37,49.55,49.31,49.41,584700.0,34.4692,34.5949,34.4273,34.4972,584700.0
2013-01-03 10:30:00,49.4,49.64,49.38,49.5,261000.0,34.4902,34.6577,34.4762,34.56,261000.0
2013-01-03 10:40:00,49.5,49.64,49.4,49.4,254300.0,34.56,34.6577,34.4902,34.4902,254300.0
2013-01-03 10:50:00,49.4,49.43,49.31,49.38,125900.0,34.4902,34.5111,34.4273,34.4762,125900.0
2013-01-03 11:00:00,49.38,49.55,49.34,49.52,166100.0,34.4762,34.5949,34.4483,34.574,166100.0
2013-01-03 11:10:00,49.52,49.75,49.5,49.66,309600.0,34.574,34.7345,34.56,34.6717,309600.0
2013-01-03 11:20:00,49.65,49.76,49.65,49.76,169700.0,34.6647,34.7415,34.6647,34.7415,169700.0
2013-01-03 11:30:00,49.76,49.99,49.75,49.98,389300.0,34.7415,34.9021,34.7345,34.8951,389300.0
2013-01-03 11:40:00,49.97,49.99,49.82,49.82,184400.0,34.8881,34.9021,34.7834,34.7834,184400.0
2013-01-03 11:50:00,49.82,49.92,49.82,49.9,115700.0,34.7834,34.8532,34.7834,34.8393,115700.0
2013-01-03 12:00:00,49.89,49.99,49.89,49.99,217600.0,34.8323,34.9021,34.8323,34.9021,217600.0
2013-01-03 12:10:00,49.99,50.11,49.94,50.09,447800.0,34.9021,34.9859,34.8672,34.9719,447800.0
2013-01-03 12:20:00,50.09,50.13,50.05,50.13,176200.0,34.9719,34.9998,34.944,34.9998,176200.0
2013-01-03 12:30:00,50.13,50.16,50.04,50.1,224300.0,34.9998,35.0208,34.937,34.9789,224300.0
2013-01-03 12:40:00,50.08,50.1,49.96,49.98,173900.0,34.9649,34.9789,34.8812,34.8951,173900.0
2013-01-03 12:50:00,49.98,50.04,49.93,49.95,304100.0,34.8951,34.937,34.8602,34.8742,304100.0
2013-01-03 13:00:00,49.94,50.07,49.94,50.06,225100.0,34.8672,34.958,34.8672,34.951,225100.0
2013-01-03 13:10:00,50.06,50.15,50.05,50.12,214900.0,34.951,35.0138,34.944,34.9929,214900.0
2013-01-03 13:20:00,50.12,50.2,50.08,50.2,125300.0,34.9929,35.0487,34.9649,35.0487,125300.0
2013-01-03 13:30:00,50.2,50.32,50.19,50.29,191500.0,35.0487,35.1325,35.0417,35.1116,191500.0
2013-01-03 13:40:00,50.29,50.3,50.16,50.17,117200.0,35.1116,35.1185,35.0208,35.0278,117200.0
2013-01-03 13:50:00,50.17,50.26,50.16,50.23,84200.0,35.0278,35.0906,35.0208,35.0697,84200.0
2013-01-03 14:00:00,50.23,50.23,49.87,49.89,256700.0,35.0697,35.0697,34.8183,34.8323,256700.0
2013-01-03 14:10:00,49.9,50.02,49.82,49.86,187200.0,34.8393,34.923,34.7834,34.8113,187200.0
2013-01-03 14:20:00,49.86,49.89,49.75,49.79,125200.0,34.8113,34.8323,34.7345,34.7625,125200.0
2013-01-03 14:30:00,49.79,49.8,49.6,49.69,160700.0,34.7625,34.7694,34.6298,34.6926,160700.0
2013-01-03 14:40:00,49.68,49.75,49.67,49.73,109900.0,34.6857,34.7345,34.6787,34.7206,109900.0
2013-01-03 14:50:00,49.73,49.76,49.66,49.72,125900.0,34.7206,34.7415,34.6717,34.7136,125900.0
2013-01-03 15:00:00,49.72,49.73,49.61,49.67,148900.0,34.7136,34.7206,34.6368,34.6787,148900.0
2013-01-03 15:10:00,49.66,49.77,49.66,49.74,163700.0,34.6717,34.7485,34.6717,34.7276,163700.0
2013-01-03 15:20:00,49.75,49.81,49.69,49.72,161800.0,34.7345,34.7764,34.6926,34.7136,161800.0
2013-01-03 15:30:00,49.72,49.72,49.6,49.7,180200.0,34.7136,34.7136,34.6298,34.6996,180200.0
2013-01-03 15:40:00,49.7,49.97,49.7,49.82,323000.0,34.6996,34.8881,34.6996,34.7834,323000.0
2013-01-03 15:50:00,49.82,49.85,49.68,49.77,426100.0,34.7834,34.8044,34.6857,34.7485,426100.0
2013-01-04 09:30:00,50.0,50.07,49.58,49.62,442600.0,34.9091,34.958,34.6158,34.6438,442600.0
2013-01-04 09:40:00,49.62,49.9,49.56,49.87,302200.0,34.6438,34.8393,34.6019,34.8183,302200.0
2013-01-04 09:50:00,49.87,50.26,49.83,50.17,421200.0,34.8183,35.0906,34.7904,35.0278,421200.0
2013-01-04 10:00:00,50.18,50.18,49.86,50.05,242700.0,35.0348,35.0348,34.8113,34.944,242700.0
2013-01-04 10:10:00,50.07,50.44,50.05,50.41,420200.0,34.958,35.2163,34.944,35.1953,420200.0
2013-01-04 10:20:00,50.42,50.65,50.37,50.51,587400.0,35.2023,35.3629,35.1674,35.2652,587400.0
2013-01-04 10:30:00,50.52,50.83,50.47,50.78,466500.0,35.2721,35.4886,35.2372,35.4537,466500.0
2013-01-04 10:40:00,50.78,50.78,50.43,50.67,373400.0,35.4537,35.4537,35.2093,35.3769,373400.0
2013-01-04 10:50:00,50.66,50.73,50.54,50.68,223600.0,35.3699,35.4188,35.2861,35.3838,223600.0
2013-01-04 11:00:00,50.68,50.77,50.67,50.73,158900.0,35.3838,35.4467,35.3769,35.4188,158900.0
2013-01-04 11:10:00,50.74,50.86,50.72,50.86,280700.0,35.4257,35.5095,35.4118,35.5095,280700.0
2013-01-04 11:20:00,50.86,50.97,50.85,50.85,324200.0,35.5095,35.5863,35.5025,35.5025,324200.0
2013-01-04 11:30:00,50.85,50.96,50.77,50.9,156200.0,35.5025,35.5793,35.4467,35.5374,156200.0
2013-01-04 11:40:00,50.9,50.97,50.83,50.86,186400.0,35.5374,35.5863,35.4886,35.5095,186400.0
2013-01-04 11:50:00,50.86,51.09,50.86,51.08,243900.0,35.5095,35.6701,35.5095,35.6631,243900.0
2013-01-04 12:00:00,51.08,51.22,51.07,51.13,319800.0,35.6631,35.7609,35.6561,35.698,319800.0
2013-01-04 12:10:00,51.13,51.17,50.97,51.0,154200.0,35.698,35.726,35.5863,35.6073,154200.0
2013-01-04 12:20:00,51.0,51.02,50.77,50.86,238700.0,35.6073,35.6212,35.4467,35.5095,238700.0
2013-01-04 12:30:00,50.85,50.95,50.83,50.86,159200.0,35.5025,35.5724,35.4886,35.5095,159200.0
2013-01-04 12:40:00,50.86,50.97,50.85,50.9,133500.0,35.5095,35.5863,35.5025,35.5374,133500.0
2013-01-04 12:50:00,50.9,50.9,50.82,50.88,89100.0,35.5374,35.5374,35.4816,35.5235,89100.0
2013-01-04 13:00:00,50.88,50.96,50.82,50.94,156100.0,35.5235,35.5793,35.4816,35.5654,156100.0
2013-01-04 13:10:00,50.94,51.07,50.92,51.05,159200.0,35.5654,35.6561,35.5514,35.6422,159200.0
2013-01-04 13:20:00,51.05,51.1,50.91,51.01,141800.0,35.6422,35.6771,35.5444,35.6142,141800.0
2013-01-04 13:30:00,51.02,51.07,50.97,50.99,115900.0,35.6212,35.6561,35.5863,35.6003,115900.0
2013-01-04 13:40:00,50.99,51.04,50.94,51.04,76600.0,35.6003,35.6352,35.5654,35.6352,76600.0
2013-01-04 13:50:00,51.03,51.04,50.91,50.94,108500.0,35.6282,35.6352,35.5444,35.5654,108500.0
2013-01-04 14:00:00,50.94,51.05,50.91,51.02,133600.0,35.5654,35.6422,35.5444,35.6212,133600.0
2013-01-04 14:10:00,51.01,51.1,50.98,50.99,154700.0,35.6142,35.6771,35.5933,35.6003,154700.0
2013-01-04 14:20:00,51.0,51.16,51.0,51.16,147600.0,35.6073,35.719,35.6073,35.719,147600.0
2013-01-04 14:30:00,51.15,51.16,50.91,50.92,150300.0,35.712,35.719,35.5444,35.5514,150300.0
2013-01-04 14:40:00,50.93,50.99,50.89,50.95,110600.0,35.5584,35.6003,35.5305,35.5724,110600.0
2013-01-04 14:50:00,50.95,51.09,50.95,51.09,120100.0,35.5724,35.6701,35.5724,35.6701,120100.0
2013-01-04 15:00:00,51.09,51.14,51.01,51.11,360800.0,35.6701,35.705,35.6142,35.6841,360800.0
2013-01-04 15:10:00,51.1,51.27,51.1,51.2,466600.0,35.6771,35.7958,35.6771,35.7469,466600.0
2013-01-04 15:20:00,51.21,51.28,51.17,51.27,261700.0,35.7539,35.8028,35.726,35.7958,261700.0
2013-01-04 15:30:00,51.27,51.3,51.13,51.18,317700.0,35.7958,35.8167,35.698,35.7329,317700.0
2013-01-04 15:40:00,51.17,51.33,51.17,51.22,485700.0,35.726,35.8377,35.726,35.7609,485700.0
2013-01-04 15:50:00,51.21,51.23,51.14,51.21,743700.0,35.7539,35.7678,35.705,35.7539,743700.0
2013-01-07 09:30:00,51.11,51.8,51.09,51.37,691700.0,35.6841,36.1658,35.6701,35.8656,691700.0
2013-01-07 09:40:00,51.38,51.54,51.19,51.39,468900.0,35.8726,35.9843,35.7399,35.8796,468900.0
2013-01-07 09:50:00,51.37,51.41,51.23,51.24,291600.0,35.8656,35.8935,35.7678,35.7748,291600.0
2013-01-07 10:00:00,51.25,51.56,51.11,51.55,480400.0,35.7818,35.9982,35.6841,35.9913,480400.0
2013-01-07 10:10:00,51.55,51.72,51.46,51.47,289500.0,35.9913,36.11,35.9284,35.9354,289500.0
2013-01-07 10:20:00,51.47,51.49,51.29,51.33,202900.0,35.9354,35.9494,35.8097,35.8377,202900.0
2013-01-07 10:30:00,51.32,51.36,51.12,51.15,260900.0,35.8307,35.8586,35.691,35.712,260900.0
2013-01-07 10:40:00,51.16,51.51,51.16,51.5,278700.0,35.719,35.9633,35.719,35.9564,278700.0
2013-01-07 10:50:00,51.5,51.54,51.17,51.18,236300.0,35.9564,35.9843,35.726,35.7329,236300.0
2013-01-07 11:00:00,51.17,51.27,51.1,51.17,176200.0,35.726,35.7958,35.6771,35.726,176200.0
2013-01-07 11:10:00,51.17,51.35,51.03,51.04,191400.0,35.726,35.8516,35.6282,35.6352,191400.0
2013-01-07 11:20:00,51.05,51.21,51.03,51.13,122700.0,35.6422,35.7539,35.6282,35.698,122700.0
2013-01-07 11:30:00,51.13,51.18,51.02,51.13,106600.0,35.698,35.7329,35.6212,35.698,106600.0
2013-01-07 11:40:00,51.13,51.15,51.02,51.03,157500.0,35.698,35.712,35.6212,35.6282,157500.0
2013-01-07 11:50:00,51.04,51.33,51.02,51.22,289300.0,35.6352,35.8377,35.6212,35.7609,289300.0
2013-01-07 12:00:00,51.2,51.21,50.88,50.9,283900.0,35.7469,35.7539,35.5235,35.5374,283900.0
2013-01-07 12:10:00,50.9,51.1,50.88,51.1,129600.0,35.5374,35.6771,35.5235,35.6771,129600.0
2013-01-07 12:20:00,51.09,51.1,50.82,50.96,136400.0,35.6701,35.6771,35.4816,35.5793,136400.0
2013-01-07 12:30:00,50.96,50.98,50.85,50.96,87500.0,35.5793,35.5933,35.5025,35.5793,87500.0
2013-01-07 12:40:00,50.94,50.97,50.8,50.82,98400.0,35.5654,35.5863,35.4676,35.4816,98400.0
2013-01-07 12:50:00,50.82,50.84,50.73,50.77,165000.0,35.4816,35.4956,35.4188,35.4467,165000.0
2013-01-07 13:00:00,50.77,50.96,50.77,50.89,202700.0,35.4467,35.5793,35.4467,35.5305,202700.0
2013-01-07 13:10:00,50.88,50.94,50.74,50.78,89200.0,35.5235,35.5654,35.4257,35.4537,89200.0
2013-01-07 13:20:00,50.78,50.94,50.77,50.9,124500.0,35.4537,35.5654,35.4467,35.5374,124500.0
2013-01-07 13:30:00,50.9,51.0,50.86,50.91,173900.0,35.5374,35.6073,35.5095,35.5444,173900.0
2013-01-07 13:40:00,50.89,50.91,50.69,50.81,224300.0,35.5305,35.5444,35.3908,35.4746,224300.0
2013-01-07 13:50:00,50.81,50.87,50.76,50.79,62300.0,35.4746,35.5165,35.4397,35.4606,62300.0
2013-01-07 14:00:00,50.79,50.89,50.76,50.85,91700.0,35.4606,35.5305,35.4397,35.5025,91700.0
2013-01-07 14:10:00,50.85,50.92,50.8,50.85,107900.0,35.5025,35.5514,35.4676,35.5025,107900.0
2013-01-07 14:20:00,50.86,50.99,50.82,50.94,131300.0,35.5095,35.6003,35.4816,35.5654,131300.0
2013-01-07 14:30:00,50.93,51.12,50.91,51.12,212800.0,35.5584,35.691,35.5444,35.691,212800.0
2013-01-07 14:40:00,51.12,51.15,51.07,51.12,107100.0,35.691,35.712,35.6561,35.691,107100.0
2013-01-07 14:50:00,51.12,51.22,51.07,51.09,155600.0,35.691,35.7609,35.6561,35.6701,155600.0
2013-01-07 15:00:00,51.1,51.1,50.98,51.0,133200.0,35.6771,35.6771,35.5933,35.6073,133200.0
2013-01-07 15:10:00,51.0,51.04,50.98,50.99,145300.0,35.6073,35.6352,35.5933,35.6003,145300.0
2013-01-07 15:20:00,50.99,51.01,50.96,50.98,117400.0,35.6003,35.6142,35.5793,35.5933,117400.0
2013-01-07 15:30:00,50.98,51.01,50.89,50.89,153200.0,35.5933,35.6142,35.5305,35.5305,153200.0
2013-01-07 15:40:00,50.9,50.91,50.83,50.86,235500.0,35.5374,35.5444,35.4886,35.5095,235500.0
2013-01-07 15:50:00,50.86,50.88,50.82,50.88,478300.0,35.5095,35.5235,35.4816,35.5235,478300.0
2013-01-08 09:30:00,51.07,51.53,51.0,51.45,462000.0,35.6561,35.9773,35.6073,35.9214,462000.0
2013-01-08 09:40:00,51.45,51.48,51.24,51.26,378700.0,35.9214,35.9424,35.7748,35.7888,378700.0
2013-01-08 09:50:00,51.25,51.64,51.25,51.52,412800.0,35.7818,36.0541,35.7818,35.9703,412800.0
2013-01-08 10:00:00,51.54,51.55,51.36,51.48,324300.0,35.9843,35.9913,35.8586,35.9424,324300.0
2013-01-08 10:10:00,51.47,51.5,51.35,51.39,251400.0,35.9354,35.9564,35.8516,35.8796,251400.0
2013-01-08 10:20:00,51.38,51.74,51.37,51.67,227300.0,35.8726,36.1239,35.8656,36.075,227300.0
2013-01-08 10:30:00,51.68,51.7,51.39,51.4,224500.0,36.082,36.096,35.8796,35.8865,224500.0
2013-01-08 10:40:00,51.41,51.5,51.35,51.45,105700.0,35.8935,35.9564,35.8516,35.9214,105700.0
2013-01-08 10:50:00,51.47,51.48,51.36,51.36,66200.0,35.9354,35.9424,35.8586,35.8586,66200.0
2013-01-08 11:00:00,51.37,51.37,51.06,51.09,322700.0,35.8656,35.8656,35.6492,35.6701,322700.0
2013-01-08 11:10:00,51.09,51.13,50.53,50.56,574000.0,35.6701,35.698,35.2791,35.3001,574000.0
2013-01-08 11:20:00,50.55,50.76,50.46,50.61,351900.0,35.2931,35.4397,35.2302,35.335,351900.0
2013-01-08 11:30:00,50.63,50.86,50.62,50.73,215400.0,35.3489,35.5095,35.342,35.4188,215400.0
2013-01-08 11:40:00,50.74,50.76,50.63,50.66,113900.0,35.4257,35.4397,35.3489,35.3699,113900.0
2013-01-08 11:50:00,50.66,50.75,50.66,50.71,63600.0,35.3699,35.4327,35.3699,35.4048,63600.0
2013-01-08 12:00:00,50.71,50.87,50.7,50.81,144800.0,35.4048,35.5165,35.3978,35.4746,144800.0
2013-01-08 12:10:00,50.8,51.0,50.78,51.0,139500.0,35.4676,35.6073,35.4537,35.6073,139500.0
2013-01-08 12:20:00,50.99,51.05,50.95,51.02,130700.0,35.6003,35.6422,35.5724,35.6212,130700.0
2013-01-08 12:30:00,51.02,51.1,50.98,51.01,82300.0,35.6212,35.6771,35.5933,35.6142,82300.0
2013-01-08 12:40:00,51.0,51.08,50.98,51.02,75600.0,35.6073,35.6631,35.5933,35.6212,75600.0
2013-01-08 12:50:00,51.02,51.08,50.98,51.02,83300.0,35.6212,35.6631,35.5933,35.6212,83300.0
2013-01-08 13:00:00,51.03,51.18,51.02,51.15,111000.0,35.6282,35.7329,35.6212,35.712,111000.0
2013-01-08 13:10:00,51.15,51.33,51.14,51.3,122300.0,35.712,35.8377,35.705,35.8167,122300.0
2013-01-08 13:20:00,51.3,51.32,51.27,51.32,80700.0,35.8167,35.8307,35.7958,35.8307,80700.0
2013-01-08 13:30:00,51.31,51.33,51.26,51.32,78100.0,35.8237,35.8377,35.7888,35.8307,78100.0
2013-01-08 13:40:00,51.31,51.37,51.26,51.35,90700.0,35.8237,35.8656,35.7888,35.8516,90700.0
2013-01-08 13:50:00,51.37,51.46,51.33,51.45,97800.0,35.8656,35.9284,35.8377,35.9214,97800.0
2013-01-08 14:00:00,51.46,51.52,51.41,51.46,187300.0,35.9284,35.9703,35.8935,35.9284,187300.0
2013-01-08 14:10:00,51.47,51.52,51.39,51.51,104700.0,35.9354,35.9703,35.8796,35.9633,104700.0
2013-01-08 14:20:00,51.5,51.54,51.42,51.42,96700.0,35.9564,35.9843,35.9005,35.9005,96700.0
2013-01-08 14:30:00,51.42,51.48,51.39,51.44,120300.0,35.9005,35.9424,35.8796,35.9145,120300.0
2013-01-08 14:40:00,51.44,51.46,51.4,51.43,111800.0,35.9145,35.9284,35.8865,35.9075,111800.0
2013-01-08 14:50:00,51.43,51.54,51.43,51.5,138100.0,35.9075,35.9843,35.9075,35.9564,138100.0
2013-01-08 15:00:00,51.48,51.63,51.48,51.62,161900.0,35.9424,36.0471,35.9424,36.0401,161900.0
2013-01-08 15:10:00,51.62,51.73,51.62,51.73,240000.0,36.0401,36.1169,36.0401,36.1169,240000.0
2013-01-08 15:20:00,51.73,51.99,51.72,51.98,505100.0,36.1169,36.2985,36.11,36.2915,505100.0
2013-01-08 15:30:00,51.98,52.07,51.85,52.02,585500.0,36.2915,36.3543,36.2007,36.3194,585500.0
2013-01-08 15:40:00,52.02,52.27,51.97,52.02,703800.0,36.3194,36.494,36.2845,36.3194,703800.0
2013-01-08 15:50:00,52.03,52.18,51.99,52.12,807500.0,36.3264,36.4311,36.2985,36.3892,807500.0
2013-01-09 09:30:00,52.46,52.92,52.4,52.86,683000.0,36.6266,36.9478,36.5847,36.9059,683000.0
2013-01-09 09:40:00,52.86,53.14,52.68,53.04,721300.0,36.9059,37.1014,36.7802,37.0316,721300.0
2013-01-09 09:50:00,53.03,53.18,52.96,53.09,347100.0,37.0246,37.1293,36.9757,37.0665,347100.0
2013-01-09 10:00:00,53.09,53.38,53.09,53.28,543000.0,37.0665,37.2689,37.0665,37.1991,543000.0
2013-01-09 10:10:00,53.29,53.64,53.21,53.55,774500.0,37.2061,37.4505,37.1502,37.3876,774500.0
2013-01-09 10:20:00,53.55,53.59,53.44,53.54,604300.0,37.3876,37.4156,37.3108,37.3806,604300.0
2013-01-09 10:30:00,53.53,53.58,53.32,53.5,326700.0,37.3737,37.4086,37.227,37.3527,326700.0
2013-01-09 10:40:00,53.5,53.51,53.38,53.5,279500.0,37.3527,37.3597,37.2689,37.3527,279500.0
2013-01-09 10:50:00,53.5,53.82,53.44,53.82,479800.0,37.3527,37.5761,37.3108,37.5761,479800.0
2013-01-09 11:00:00,53.81,53.93,53.77,53.82,840900.0,37.5692,37.6529,37.5412,37.5761,840900.0
2013-01-09 11:10:00,53.82,53.87,53.77,53.77,451900.0,37.5761,37.611,37.5412,37.5412,451900.0
2013-01-09 11:20:00,53.77,53.82,53.67,53.73,342800.0,37.5412,37.5761,37.4714,37.5133,342800.0
2013-01-09 11:30:00,53.72,53.74,53.65,53.7,209900.0,37.5063,37.5203,37.4574,37.4924,209900.0
2013-01-09 11:40:00,53.69,53.7,53.65,53.7,259000.0,37.4854,37.4924,37.4574,37.4924,259000.0
2013-01-09 11:50:00,53.69,53.73,53.65,53.7,271400.0,37.4854,37.5133,37.4574,37.4924,271400.0
2013-01-09 12:00:00,53.69,53.7,53.56,53.58,177600.0,37.4854,37.4924,37.3946,37.4086,177600.0
2013-01-09 12:10:00,53.59,53.62,53.52,53.56,122300.0,37.4156,37.4365,37.3667,37.3946,122300.0
2013-01-09 12:20:00,53.56,53.59,53.53,53.55,134700.0,37.3946,37.4156,37.3737,37.3876,134700.0
2013-01-09 12:30:00,53.54,53.6,53.51,53.55,112100.0,37.3806,37.4225,37.3597,37.3876,112100.0
2013-01-09 12:40:00,53.55,53.56,53.27,53.39,244100.0,37.3876,37.3946,37.1921,37.2759,244100.0
2013-01-09 12:50:00,53.38,53.39,53.11,53.16,317400.0,37.2689,37.2759,37.0804,37.1153,317400.0
2013-01-09 13:00:00,53.16,53.34,53.15,53.19,166200.0,37.1153,37.241,37.1084,37.1363,166200.0
2013-01-09 13:10:00,53.2,53.27,53.1,53.25,205200.0,37.1433,37.1921,37.0734,37.1782,205200.0
2013-01-09 13:20:00,53.25,53.35,53.22,53.33,126700.0,37.1782,37.248,37.1572,37.234,126700.0
2013-01-09 13:30:00,53.33,53.4,53.2,53.3,160900.0,37.234,37.2829,37.1433,37.2131,160900.0
2013-01-09 13:40:00,53.3,53.41,53.26,53.38,149200.0,37.2131,37.2899,37.1852,37.2689,149200.0
2013-01-09 13:50:00,53.37,53.49,53.29,53.29,302100.0,37.262,37.3457,37.2061,37.2061,302100.0
2013-01-09 14:00:00,53.29,53.29,53.04,53.11,315400.0,37.2061,37.2061,37.0316,37.0804,315400.0
2013-01-09 14:10:00,53.11,53.16,52.93,53.0,289100.0,37.0804,37.1153,36.9548,37.0036,289100.0
2013-01-09 14:20:00,53.0,53.0,52.71,52.8,392000.0,37.0036,37.0036,36.8012,36.864,392000.0
2013-01-09 14:30:00,52.81,53.0,52.8,52.9,224100.0,36.871,37.0036,36.864,36.9338,224100.0
2013-01-09 14:40:00,52.91,52.97,52.8,52.82,240900.0,36.9408,36.9827,36.864,36.878,240900.0
2013-01-09 14:50:00,52.82,52.83,52.58,52.67,463300.0,36.878,36.8849,36.7104,36.7732,463300.0
2013-01-09 15:00:00,52.66,52.68,52.23,52.35,643200.0,36.7662,36.7802,36.466,36.5498,643200.0
2013-01-09 15:10:00,52.36,52.62,52.36,52.43,252400.0,36.5568,36.7383,36.5568,36.6057,252400.0
2013-01-09 15:20:00,52.43,52.7,52.43,52.62,194900.0,36.6057,36.7942,36.6057,36.7383,194900.0
2013-01-09 15:30:00,52.62,52.63,52.25,52.27,331700.0,36.7383,36.7453,36.48,36.494,331700.0
2013-01-09 15:40:00,52.28,52.44,52.17,52.36,488400.0,36.5009,36.6126,36.4241,36.5568,488400.0
2013-01-09 15:50:00,52.36,52.44,52.35,52.41,526200.0,36.5568,36.6126,36.5498,36.5917,526200.0
2013-01-10 09:30:00,52.68,52.91,52.01,52.01,898700.0,36.7802,36.9408,36.3124,36.3124,898700.0
2013-01-10 09:40:00,52.01,52.05,51.5,51.55,848600.0,36.3124,36.3404,35.9564,35.9913,848600.0
2013-01-10 09:50:00,51.58,51.75,51.5,51.55,573900.0,36.0122,36.1309,35.9564,35.9913,573900.0
2013-01-10 10:00:00,51.55,51.77,51.5,51.75,605600.0,35.9913,36.1449,35.9564,36.1309,605600.0
2013-01-10 10:10:00,51.77,52.0,51.76,51.88,357900.0,36.1449,36.3054,36.1379,36.2217,357900.0
2013-01-10 10:20:00,51.88,51.94,51.7,51.7,285700.0,36.2217,36.2636,36.096,36.096,285700.0
2013-01-10 10:30:00,51.7,51.72,51.51,51.63,288000.0,36.096,36.11,35.9633,36.0471,288000.0
2013-01-10 10:40:00,51.62,51.74,51.6,51.71,161100.0,36.0401,36.1239,36.0262,36.103,161100.0
2013-01-10 10:50:00,51.69,51.78,51.63,51.69,162900.0,36.089,36.1518,36.0471,36.089,162900.0
2013-01-10 11:00:00,51.69,51.71,51.62,51.63,226400.0,36.089,36.103,36.0401,36.0471,226400.0
2013-01-10 11:10:00,51.63,51.64,51.4,51.47,353900.0,36.0471,36.0541,35.8865,35.9354,353900.0
2013-01-10 11:20:00,51.47,51.77,51.42,51.77,275400.0,35.9354,36.1449,35.9005,36.1449,275400.0
2013-01-10 11:30:00,51.78,51.95,51.74,51.81,217600.0,36.1518,36.2705,36.1239,36.1728,217600.0
2013-01-10 11:40:00,51.81,52.0,51.8,51.93,158800.0,36.1728,36.3054,36.1658,36.2566,158800.0
2013-01-10 11:50:00,51.94,51.97,51.85,51.94,124800.0,36.2636,36.2845,36.2007,36.2636,124800.0
2013-01-10 12:00:00,51.93,51.99,51.9,51.99,95700.0,36.2566,36.2985,36.2356,36.2985,95700.0
2013-01-10 12:10:00,51.99,52.08,51.94,52.07,202800.0,36.2985,36.3613,36.2636,36.3543,202800.0
2013-01-10 12:20:00,52.07,52.17,52.02,52.03,254300.0,36.3543,36.4241,36.3194,36.3264,254300.0
2013-01-10 12:30:00,52.02,52.14,52.01,52.1,171100.0,36.3194,36.4032,36.3124,36.3753,171100.0
2013-01-10 12:40:00,52.1,52.21,52.09,52.18,227900.0,36.3753,36.4521,36.3683,36.4311,227900.0
2013-01-10 12:50:00,52.19,52.26,52.12,52.18,267100.0,36.4381,36.487,36.3892,36.4311,267100.0
2013-01-10 13:00:00,52.17,52.18,52.11,52.11,135700.0,36.4241,36.4311,36.3822,36.3822,135700.0
2013-01-10 13:10:00,52.11,52.13,51.94,52.0,188200.0,36.3822,36.3962,36.2636,36.3054,188200.0
2013-01-10 13:20:00,52.01,52.08,51.98,52.03,187300.0,36.3124,36.3613,36.2915,36.3264,187300.0
2013-01-10 13:30:00,52.04,52.07,52.0,52.01,89200.0,36.3334,36.3543,36.3054,36.3124,89200.0
2013-01-10 13:40:00,52.01,52.08,52.0,52.07,83800.0,36.3124,36.3613,36.3054,36.3543,83800.0
2013-01-10 13:50:00,52.07,52.23,52.06,52.2,131700.0,36.3543,36.466,36.3473,36.4451,131700.0
2013-01-10 14:00:00,52.2,52.21,52.08,52.09,144200.0,36.4451,36.4521,36.3613,36.3683,144200.0
2013-01-10 14:10:00,52.08,52.09,52.04,52.07,70700.0,36.3613,36.3683,36.3334,36.3543,70700.0
2013-01-10 14:20:00,52.07,52.15,52.06,52.12,105500.0,36.3543,36.4102,36.3473,36.3892,105500.0
2013-01-10 14:30:00,52.12,52.12,52.01,52.1,105300.0,36.3892,36.3892,36.3124,36.3753,105300.0
2013-01-10 14:40:00,52.1,52.29,52.09,52.27,158600.0,36.3753,36.5079,36.3683,36.494,158600.0
2013-01-10 14:50:00,52.27,52.35,52.26,52.35,148900.0,36.494,36.5498,36.487,36.5498,148900.0
2013-01-10 15:00:00,52.35,52.36,52.22,52.22,156000.0,36.5498,36.5568,36.459,36.459,156000.0
2013-01-10 15:10:00,52.22,52.29,52.21,52.29,171300.0,36.459,36.5079,36.4521,36.5079,171300.0
2013-01-10 15:20:00,52.29,52.41,52.27,52.41,188300.0,36.5079,36.5917,36.494,36.5917,188300.0
2013-01-10 15:30:00,52.41,52.41,52.28,52.34,205900.0,36.5917,36.5917,36.5009,36.5428,205900.0
2013-01-10 15:40:00,52.33,52.4,52.32,52.39,157500.0,36.5358,36.5847,36.5289,36.5777,157500.0
2013-01-10 15:50:00,52.38,52.44,52.32,52.44,326000.0,36.5708,36.6126,36.5289,36.6126,326000.0
2013-01-11 09:30:00,52.4,52.5,51.84,51.92,300700.0,36.5847,36.6545,36.1937,36.2496,300700.0
2013-01-11 09:40:00,51.93,52.07,51.67,51.75,241900.0,36.2566,36.3543,36.075,36.1309,241900.0
2013-01-11 09:50:00,51.73,51.76,51.53,51.55,408600.0,36.1169,36.1379,35.9773,35.9913,408600.0
2013-01-11 10:00:00,51.55,51.81,51.5,51.8,285000.0,35.9913,36.1728,35.9564,36.1658,285000.0
2013-01-11 10:10:00,51.8,51.9,51.77,51.82,156100.0,36.1658,36.2356,36.1449,36.1798,156100.0
2013-01-11 10:20:00,51.82,51.94,51.79,51.91,134200.0,36.1798,36.2636,36.1588,36.2426,134200.0
2013-01-11 10:30:00,51.91,51.99,51.86,51.98,152500.0,36.2426,36.2985,36.2077,36.2915,152500.0
2013-01-11 10:40:00,51.98,52.17,51.98,52.13,192600.0,36.2915,36.4241,36.2915,36.3962,192600.0
2013-01-11 10:50:00,52.14,52.23,52.07,52.22,184700.0,36.4032,36.466,36.3543,36.459,184700.0
2013-01-11 11:00:00,52.21,52.25,52.11,52.12,152900.0,36.4521,36.48,36.3822,36.3892,152900.0
2013-01-11 11:10:00,52.14,52.27,52.13,52.22,151400.0,36.4032,36.494,36.3962,36.459,151400.0
2013-01-11 11:20:00,52.23,52.31,52.13,52.14,295900.0,36.466,36.5219,36.3962,36.4032,295900.0
2013-01-11 11:30:00,52.14,52.2,52.12,52.18,92400.0,36.4032,36.4451,36.3892,36.4311,92400.0
2013-01-11 11:40:00,52.19,52.25,52.16,52.17,127200.0,36.4381,36.48,36.4172,36.4241,127200.0
2013-01-11 11:50:00,52.17,52.29,52.17,52.27,61900.0,36.4241,36.5079,36.4241,36.494,61900.0
2013-01-11 12:00:00,52.28,52.38,52.25,52.37,258000.0,36.5009,36.5708,36.48,36.5638,258000.0
2013-01-11 12:10:00,52.38,52.39,52.31,52.35,115200.0,36.5708,36.5777,36.5219,36.5498,115200.0
2013-01-11 12:20:00,52.35,52.39,52.33,52.35,73400.0,36.5498,36.5777,36.5358,36.5498,73400.0
2013-01-11 12:30:00,52.36,52.5,52.32,52.47,194000.0,36.5568,36.6545,36.5289,36.6336,194000.0
2013-01-11 12:40:00,52.47,52.59,52.46,52.53,131100.0,36.6336,36.7174,36.6266,36.6755,131100.0
2013-01-11 12:50:00,52.54,52.59,52.47,52.49,100900.0,36.6825,36.7174,36.6336,36.6476,100900.0
2013-01-11 13:00:00,52.49,52.49,52.34,52.36,73100.0,36.6476,36.6476,36.5428,36.5568,73100.0
2013-01-11 13:10:00,52.36,52.44,52.32,52.43,67200.0,36.5568,36.6126,36.5289,36.6057,67200.0
2013-01-11 13:20:00,52.43,52.47,52.36,52.4,77400.0,36.6057,36.6336,36.5568,36.5847,77400.0
2013-01-11 13:30:00,52.4,52.5,52.38,52.45,79300.0,36.5847,36.6545,36.5708,36.6196,79300.0
2013-01-11 13:40:00,52.46,52.48,52.32,52.43,69600.0,36.6266,36.6406,36.5289,36.6057,69600.0
2013-01-11 13:50:00,52.44,52.47,52.38,52.38,32900.0,36.6126,36.6336,36.5708,36.5708,32900.0
2013-01-11 14:00:00,52.37,52.47,52.34,52.46,43100.0,36.5638,36.6336,36.5428,36.6266,43100.0
2013-01-11 14:10:00,52.46,52.58,52.45,52.49,154600.0,36.6266,36.7104,36.6196,36.6476,154600.0
2013-01-11 14:20:00,52.51,52.53,52.47,52.51,52900.0,36.6615,36.6755,36.6336,36.6615,52900.0
2013-01-11 14:30:00,52.52,52.58,52.52,52.57,133000.0,36.6685,36.7104,36.6685,36.7034,133000.0
2013-01-11 14:40:00,52.56,52.58,52.52,52.55,125400.0,36.6964,36.7104,36.6685,36.6894,125400.0
2013-01-11 14:50:00,52.54,52.66,52.54,52.6,96000.0,36.6825,36.7662,36.6825,36.7244,96000.0
2013-01-11 15:00:00,52.61,52.61,52.43,52.43,106000.0,36.7313,36.7313,36.6057,36.6057,106000.0
2013-01-11 15:10:00,52.44,52.51,52.42,52.43,67500.0,36.6126,36.6615,36.5987,36.6057,67500.0
2013-01-11 15:20:00,52.44,52.47,52.38,52.4,119300.0,36.6126,36.6336,36.5708,36.5847,119300.0
2013-01-11 15:30:00,52.4,52.48,52.4,52.42,97400.0,36.5847,36.6406,36.5847,36.5987,97400.0
2013-01-11 15:40:00,52.42,52.54,52.42,52.48,103100.0,36.5987,36.6825,36.5987,36.6406,103100.0
2013-01-11 15:50:00,52.48,52.52,52.45,52.52,308600.0,36.6406,36.6685,36.6196,36.6685,308600.0
2013-01-14 09:30:00,52.36,52.74,52.25,52.65,161100.0,36.5568,36.8221,36.48,36.7593,161100.0
2013-01-14 09:40:00,52.65,52.8,52.45,52.49,106200.0,36.7593,36.864,36.6196,36.6476,106200.0
2013-01-14 09:50:00,52.5,52.51,52.23,52.33,199000.0,36.6545,36.6615,36.466,36.5358,199000.0
2013-01-14 10:00:00,52.33,52.33,52.05,52.18,159200.0,36.5358,36.5358,36.3404,36.4311,159200.0
2013-01-14 10:10:00,52.2,52.23,52.01,52.02,102700.0,36.4451,36.466,36.3124,36.3194,102700.0
2013-01-14 10:20:00,52.03,52.04,51.69,51.8,224400.0,36.3264,36.3334,36.089,36.1658,224400.0
2013-01-14 10:30:00,51.8,52.15,51.79,52.15,126300.0,36.1658,36.4102,36.1588,36.4102,126300.0
2013-01-14 10:40:00,52.14,52.16,51.95,51.96,89900.0,36.4032,36.4172,36.2705,36.2775,89900.0
2013-01-14 10:50:00,51.96,52.05,51.91,52.04,60500.0,36.2775,36.3404,36.2426,36.3334,60500.0
2013-01-14 11:00:00,52.04,52.05,51.92,51.95,73000.0,36.3334,36.3404,36.2496,36.2705,73000.0
2013-01-14 11:10:00,51.96,51.97,51.86,51.91,74000.0,36.2775,36.2845,36.2077,36.2426,74000.0
2013-01-14 11:20:00,51.9,51.99,51.86,51.93,137400.0,36.2356,36.2985,36.2077,36.2566,137400.0
2013-01-14 11:30:00,51.93,52.09,51.93,52.08,96800.0,36.2566,36.3683,36.2566,36.3613,96800.0
2013-01-14 11:40:00,52.07,52.07,51.97,52.0,84700.0,36.3543,36.3543,36.2845,36.3054,84700.0
2013-01-14 11:50:00,51.99,52.22,51.97,52.22,133800.0,36.2985,36.459,36.2845,36.459,133800.0
2013-01-14 12:00:00,52.2,52.25,52.15,52.18,86300.0,36.4451,36.48,36.4102,36.4311,86300.0
2013-01-14 12:10:00,52.16,52.24,52.08,52.08,46900.0,36.4172,36.473,36.3613,36.3613,46900.0
2013-01-14 12:20:00,52.12,52.17,52.05,52.15,68600.0,36.3892,36.4241,36.3404,36.4102,68600.0
2013-01-14 12:30:00,52.16,52.23,52.15,52.21,62500.0,36.4172,36.466,36.4102,36.4521,62500.0
2013-01-14 12:40:00,52.21,52.21,52.17,52.17,27000.0,36.4521,36.4521,36.4241,36.4241,27000.0
2013-01-14 12:50:00,52.16,52.21,52.16,52.21,33700.0,36.4172,36.4521,36.4172,36.4521,33700.0
2013-01-14 13:00:00,52.2,52.21,52.14,52.15,27100.0,36.4451,36.4521,36.4032,36.4102,27100.0
2013-01-14 13:10:00,52.14,52.23,52.14,52.22,28300.0,36.4032,36.466,36.4032,36.459,28300.0
2013-01-14 13:20:00,52.22,52.39,52.22,52.28,107600.0,36.459,36.5777,36.459,36.5009,107600.0
2013-01-14 13:30:00,52.27,52.28,52.24,52.27,34800.0,36.494,36.5009,36.473,36.494,34800.0
2013-01-14 13:40:00,52.28,52.28,52.22,52.23,41400.0,36.5009,36.5009,36.459,36.466,41400.0
2013-01-14 13:50:00,52.23,52.23,52.15,52.18,40600.0,36.466,36.466,36.4102,36.4311,40600.0
2013-01-14 14:00:00,52.18,52.24,52.13,52.18,45000.0,36.4311,36.473,36.3962,36.4311,45000.0
2013-01-14 14:10:00,52.19,52.21,52.15,52.19,44300.0,36.4381,36.4521,36.4102,36.4381,44300.0
2013-01-14 14:20:00,52.2,52.27,52.2,52.24,25500.0,36.4451,36.494,36.4451,36.473,25500.0
2013-01-14 14:30:00,52.24,52.28,52.14,52.15,42000.0,36.473,36.5009,36.4032,36.4102,42000.0
2013-01-14 14:40:00,52.15,52.2,52.15,52.18,22200.0,36.4102,36.4451,36.4102,36.4311,22200.0
2013-01-14 14:50:00,52.18,52.23,52.17,52.21,47400.0,36.4311,36.466,36.4241,36.4521,47400.0
2013-01-14 15:00:00,52.22,52.25,52.2,52.22,46700.0,36.459,36.48,36.4451,36.459,46700.0
2013-01-14 15:10:00,52.23,52.23,52.18,52.2,54600.0,36.466,36.466,36.4311,36.4451,54600.0
2013-01-14 15:20:00,52.21,52.25,52.14,52.17,71400.0,36.4521,36.48,36.4032,36.4241,71400.0
2013-01-14 15:30:00,52.17,52.17,52.12,52.15,62200.0,36.4241,36.4241,36.3892,36.4102,62200.0
2013-01-14 15:40:00,52.15,52.19,52.12,52.16,120700.0,36.4102,36.4381,36.3892,36.4172,120700.0
2013-01-14 15:50:00,52.16,52.17,52.09,52.16,261500.0,36.4172,36.4241,36.3683,36.4172,261500.0
2013-01-15 09:30:00,51.99,52.22,51.79,52.1,293000.0,36.2985,36.459,36.1588,36.3753,293000.0
2013-01-15 09:40:00,52.1,52.24,51.86,51.87,124400.0,36.3753,36.473,36.2077,36.2147,124400.0
2013-01-15 09:50:00,51.87,52.15,51.87,52.14,94500.0,36.2147,36.4102,36.2147,36.4032,94500.0
2013-01-15 10:00:00,52.14,52.24,52.08,52.19,85500.0,36.4032,36.473,36.3613,36.4381,85500.0
2013-01-15 10:10:00,52.2,52.28,52.18,52.27,105800.0,36.4451,36.5009,36.4311,36.494,105800.0
2013-01-15 10:20:00,52.27,52.32,52.11,52.12,138800.0,36.494,36.5289,36.3822,36.3892,138800.0
2013-01-15 10:30:00,52.12,52.25,52.12,52.2,83700.0,36.3892,36.48,36.3892,36.4451,83700.0
2013-01-15 10:40:00,52.19,52.27,52.16,52.27,50100.0,36.4381,36.494,36.4172,36.494,50100.0
2013-01-15 10:50:00,52.26,52.38,52.26,52.28,104100.0,36.487,36.5708,36.487,36.5009,104100.0
2013-01-15 11:00:00,52.27,52.32,52.25,52.31,50400.0,36.494,36.5289,36.48,36.5219,50400.0
2013-01-15 11:10:00,52.3,52.37,52.28,52.34,61600.0,36.5149,36.5638,36.5009,36.5428,61600.0
2013-01-15 11:20:00,52.34,52.37,52.29,52.32,47400.0,36.5428,36.5638,36.5079,36.5289,47400.0
2013-01-15 11:30:00,52.33,52.45,52.32,52.39,104900.0,36.5358,36.6196,36.5289,36.5777,104900.0
2013-01-15 11:40:00,52.39,52.5,52.37,52.5,114100.0,36.5777,36.6545,36.5638,36.6545,114100.0
2013-01-15 11:50:00,52.5,52.6,52.44,52.59,128700.0,36.6545,36.7244,36.6126,36.7174,128700.0
2013-01-15 12:00:00,52.58,52.59,52.45,52.45,74700.0,36.7104,36.7174,36.6196,36.6196,74700.0
2013-01-15 12:10:00,52.45,52.51,52.42,52.48,53900.0,36.6196,36.6615,36.5987,36.6406,53900.0
2013-01-15 12:20:00,52.49,52.66,52.49,52.64,107000.0,36.6476,36.7662,36.6476,36.7523,107000.0
2013-01-15 12:30:00,52.64,52.77,52.63,52.74,191300.0,36.7523,36.843,36.7453,36.8221,191300.0
2013-01-15 12:40:00,52.75,52.77,52.68,52.71,271600.0,36.8291,36.843,36.7802,36.8012,271600.0
2013-01-15 12:50:00,52.72,52.78,52.64,52.65,106600.0,36.8081,36.85,36.7523,36.7593,106600.0
2013-01-15 13:00:00,52.65,52.71,52.62,52.63,58700.0,36.7593,36.8012,36.7383,36.7453,58700.0
2013-01-15 13:10:00,52.63,52.71,52.61,52.65,61900.0,36.7453,36.8012,36.7313,36.7593,61900.0
2013-01-15 13:20:00,52.66,52.68,52.55,52.62,74700.0,36.7662,36.7802,36.6894,36.7383,74700.0
2013-01-15 13:30:00,52.6,52.62,52.53,52.56,60700.0,36.7244,36.7383,36.6755,36.6964,60700.0
2013-01-15 13:40:00,52.56,52.6,52.52,52.53,75700.0,36.6964,36.7244,36.6685,36.6755,75700.0
2013-01-15 13:50:00,52.54,52.54,52.38,52.41,100600.0,36.6825,36.6825,36.5708,36.5917,100600.0
2013-01-15 14:00:00,52.41,52.49,52.39,52.41,50600.0,36.5917,36.6476,36.5777,36.5917,50600.0
2013-01-15 14:10:00,52.42,52.53,52.41,52.48,71800.0,36.5987,36.6755,36.5917,36.6406,71800.0
2013-01-15 14:20:00,52.48,52.48,52.41,52.46,72300.0,36.6406,36.6406,36.5917,36.6266,72300.0
2013-01-15 14:30:00,52.47,52.52,52.33,52.34,111700.0,36.6336,36.6685,36.5358,36.5428,111700.0
2013-01-15 14:40:00,52.34,52.48,52.33,52.43,107500.0,36.5428,36.6406,36.5358,36.6057,107500.0
2013-01-15 14:50:00,52.42,52.54,52.42,52.47,86600.0,36.5987,36.6825,36.5987,36.6336,86600.0
2013-01-15 15:00:00,52.47,52.56,52.43,52.52,99900.0,36.6336,36.6964,36.6057,36.6685,99900.0
2013-01-15 15:10:00,52.52,52.56,52.47,52.53,72400.0,36.6685,36.6964,36.6336,36.6755,72400.0
2013-01-15 15:20:00,52.54,52.56,52.5,52.53,64900.0,36.6825,36.6964,36.6545,36.6755,64900.0
2013-01-15 15:30:00,52.54,52.61,52.51,52.56,86100.0,36.6825,36.7313,36.6615,36.6964,86100.0
2013-01-15 15:40:00,52.56,52.65,52.55,52.6,97000.0,36.6964,36.7593,36.6894,36.7244,97000.0
2013-01-15 15:50:00,52.61,52.64,52.58,52.61,216100.0,36.7313,36.7523,36.7104,36.7313,216100.0
2013-01-16 09:30:00,52.49,52.5,51.89,52.0,343800.0,36.6476,36.6545,36.2286,36.3054,343800.0
2013-01-16 09:40:00,51.99,52.21,51.95,51.95,178700.0,36.2985,36.4521,36.2705,36.2705,178700.0
2013-01-16 09:50:00,51.95,52.07,51.92,51.97,148900.0,36.2705,36.3543,36.2496,36.2845,148900.0
2013-01-16 10:00:00,51.97,52.18,51.91,52.16,130600.0,36.2845,36.4311,36.2426,36.4172,130600.0
2013-01-16 10:10:00,52.16,52.29,52.13,52.14,183300.0,36.4172,36.5079,36.3962,36.4032,183300.0
2013-01-16 10:20:00,52.15,52.24,52.1,52.14,130600.0,36.4102,36.473,36.3753,36.4032,130600.0
2013-01-16 10:30:00,52.14,52.18,52.04,52.12,70400.0,36.4032,36.4311,36.3334,36.3892,70400.0
2013-01-16 10:40:00,52.12,52.2,52.1,52.11,122800.0,36.3892,36.4451,36.3753,36.3822,122800.0
2013-01-16 10:50:00,52.11,52.15,52.0,52.02,79500.0,36.3822,36.4102,36.3054,36.3194,79500.0
2013-01-16 11:00:00,52.02,52.03,51.93,52.02,185500.0,36.3194,36.3264,36.2566,36.3194,185500.0
2013-01-16 11:10:00,52.02,52.2,52.02,52.11,116400.0,36.3194,36.4451,36.3194,36.3822,116400.0
2013-01-16 11:20:00,52.11,52.23,52.1,52.21,81900.0,36.3822,36.466,36.3753,36.4521,81900.0
2013-01-16 11:30:00,52.21,52.24,52.1,52.13,156100.0,36.4521,36.473,36.3753,36.3962,156100.0
2013-01-16 11:40:00,52.12,52.12,52.01,52.06,129500.0,36.3892,36.3892,36.3124,36.3473,129500.0
2013-01-16 11:50:00,52.06,52.14,52.06,52.12,113300.0,36.3473,36.4032,36.3473,36.3892,113300.0
2013-01-16 12:00:00,52.12,52.12,52.07,52.09,37600.0,36.3892,36.3892,36.3543,36.3683,37600.0
2013-01-16 12:10:00,52.09,52.1,52.04,52.06,68000.0,36.3683,36.3753,36.3334,36.3473,68000.0
2013-01-16 12:20:00,52.05,52.07,52.02,52.03,40300.0,36.3404,36.3543,36.3194,36.3264,40300.0
2013-01-16 12:30:00,52.02,52.13,51.97,52.13,156500.0,36.3194,36.3962,36.2845,36.3962,156500.0
2013-01-16 12:40:00,52.11,52.12,51.97,51.99,53000.0,36.3822,36.3892,36.2845,36.2985,53000.0
2013-01-16 12:50:00,51.99,52.08,51.99,52.06,156600.0,36.2985,36.3613,36.2985,36.3473,156600.0
2013-01-16 13:00:00,52.06,52.13,52.04,52.12,611100.0,36.3473,36.3962,36.3334,36.3892,611100.0
2013-01-16 13:10:00,52.1,52.16,52.1,52.13,76900.0,36.3753,36.4172,36.3753,36.3962,76900.0
2013-01-16 13:20:00,52.14,52.16,52.03,52.04,54100.0,36.4032,36.4172,36.3264,36.3334,54100.0
2013-01-16 13:30:00,52.04,52.07,51.95,51.97,165700.0,36.3334,36.3543,36.2705,36.2845,165700.0
2013-01-16 13:40:00,51.98,52.04,51.97,52.01,109300.0,36.2915,36.3334,36.2845,36.3124,109300.0
2013-01-16 13:50:00,52.0,52.08,51.99,52.08,71200.0,36.3054,36.3613,36.2985,36.3613,71200.0
2013-01-16 14:00:00,52.08,52.08,51.98,52.01,103900.0,36.3613,36.3613,36.2915,36.3124,103900.0
2013-01-16 14:10:00,52.01,52.04,51.99,52.04,340300.0,36.3124,36.3334,36.2985,36.3334,340300.0
2013-01-16 14:20:00,52.05,52.12,52.02,52.04,92300.0,36.3404,36.3892,36.3194,36.3334,92300.0
2013-01-16 14:30:00,52.05,52.05,52.0,52.02,110600.0,36.3404,36.3404,36.3054,36.3194,110600.0
2013-01-16 14:40:00,52.02,52.02,51.99,52.0,80800.0,36.3194,36.3194,36.2985,36.3054,80800.0
2013-01-16 14:50:00,52.0,52.08,51.99,52.05,98000.0,36.3054,36.3613,36.2985,36.3404,98000.0
2013-01-16 15:00:00,52.06,52.1,52.01,52.09,86700.0,36.3473,36.3753,36.3124,36.3683,86700.0
2013-01-16 15:10:00,52.09,52.1,52.03,52.03,96600.0,36.3683,36.3753,36.3264,36.3264,96600.0
2013-01-16 15:20:00,52.03,52.03,51.93,51.94,469100.0,36.3264,36.3264,36.2566,36.2636,469100.0
2013-01-16 15:30:00,51.94,51.96,51.91,51.94,200000.0,36.2636,36.2775,36.2426,36.2636,200000.0
2013-01-16 15:40:00,51.94,51.98,51.9,51.9,146400.0,36.2636,36.2915,36.2356,36.2356,146400.0
2013-01-16 15:50:00,51.91,51.94,51.81,51.84,490700.0,36.2426,36.2636,36.1728,36.1937,490700.0
2013-01-17 09:30:00,51.99,52.14,51.84,51.91,278500.0,36.2985,36.4032,36.1937,36.2426,278500.0
2013-01-17 09:40:00,51.92,51.93,51.69,51.78,159100.0,36.2496,36.2566,36.089,36.1518,159100.0
2013-01-17 09:50:00,51.78,51.9,51.76,51.88,165900.0,36.1518,36.2356,36.1379,36.2217,165900.0
2013-01-17 10:00:00,51.88,51.89,51.77,51.81,137100.0,36.2217,36.2286,36.1449,36.1728,137100.0
2013-01-17 10:10:00,51.82,51.88,51.69,51.78,170800.0,36.1798,36.2217,36.089,36.1518,170800.0
2013-01-17 10:20:00,51.78,51.88,51.78,51.84,86700.0,36.1518,36.2217,36.1518,36.1937,86700.0
2013-01-17 10:30:00,51.85,51.96,51.83,51.84,149600.0,36.2007,36.2775,36.1868,36.1937,149600.0
2013-01-17 10:40:00,51.84,51.89,51.83,51.87,57800.0,36.1937,36.2286,36.1868,36.2147,57800.0
2013-01-17 10:50:00,51.86,51.97,51.86,51.92,96400.0,36.2077,36.2845,36.2077,36.2496,96400.0
2013-01-17 11:00:00,51.92,52.01,51.86,51.91,124300.0,36.2496,36.3124,36.2077,36.2426,124300.0
2013-01-17 11:10:00,51.91,51.98,51.91,51.97,76200.0,36.2426,36.2915,36.2426,36.2845,76200.0
2013-01-17 11:20:00,51.96,52.04,51.96,52.04,101400.0,36.2775,36.3334,36.2775,36.3334,101400.0
2013-01-17 11:30:00,52.04,52.1,51.97,52.08,129200.0,36.3334,36.3753,36.2845,36.3613,129200.0
2013-01-17 11:40:00,52.07,52.2,52.04,52.06,127700.0,36.3543,36.4451,36.3334,36.3473,127700.0
2013-01-17 11:50:00,52.06,52.15,52.06,52.1,76700.0,36.3473,36.4102,36.3473,36.3753,76700.0
2013-01-17 12:00:00,52.1,52.13,52.06,52.06,119200.0,36.3753,36.3962,36.3473,36.3473,119200.0
2013-01-17 12:10:00,52.07,52.09,52.06,52.07,57700.0,36.3543,36.3683,36.3473,36.3543,57700.0
2013-01-17 12:20:00,52.07,52.12,52.0,52.02,118600.0,36.3543,36.3892,36.3054,36.3194,118600.0
2013-01-17 12:30:00,52.02,52.05,51.94,51.95,77800.0,36.3194,36.3404,36.2636,36.2705,77800.0
2013-01-17 12:40:00,51.95,51.97,51.87,51.88,116800.0,36.2705,36.2845,36.2147,36.2217,116800.0
2013-01-17 12:50:00,51.87,52.02,51.86,52.0,38000.0,36.2147,36.3194,36.2077,36.3054,38000.0
2013-01-17 13:00:00,52.0,52.07,51.95,51.97,86100.0,36.3054,36.3543,36.2705,36.2845,86100.0
2013-01-17 13:10:00,51.97,52.06,51.97,52.04,49100.0,36.2845,36.3473,36.2845,36.3334,49100.0
2013-01-17 13:20:00,52.05,52.09,52.03,52.07,36400.0,36.3404,36.3683,36.3264,36.3543,36400.0
2013-01-17 13:30:00,52.07,52.09,52.0,52.0,53100.0,36.3543,36.3683,36.3054,36.3054,53100.0
2013-01-17 13:40:00,52.0,52.05,51.99,52.03,53300.0,36.3054,36.3404,36.2985,36.3264,53300.0
2013-01-17 13:50:00,52.01,52.02,51.95,52.0,53500.0,36.3124,36.3194,36.2705,36.3054,53500.0
2013-01-17 14:00:00,52.0,52.07,52.0,52.04,46600.0,36.3054,36.3543,36.3054,36.3334,46600.0
2013-01-17 14:10:00,52.04,52.1,52.03,52.08,50400.0,36.3334,36.3753,36.3264,36.3613,50400.0
2013-01-17 14:20:00,52.08,52.27,51.83,51.94,660400.0,36.3613,36.494,36.1868,36.2636,660400.0
2013-01-17 14:30:00,51.94,51.98,51.71,51.97,296400.0,36.2636,36.2915,36.103,36.2845,296400.0
2013-01-17 14:40:00,51.96,52.13,51.96,52.08,235100.0,36.2775,36.3962,36.2775,36.3613,235100.0
2013-01-17 14:50:00,52.09,52.24,52.09,52.17,148700.0,36.3683,36.473,36.3683,36.4241,148700.0
2013-01-17 15:00:00,52.17,52.18,52.1,52.13,68600.0,36.4241,36.4311,36.3753,36.3962,68600.0
2013-01-17 15:10:00,52.13,52.13,51.98,52.0,90000.0,36.3962,36.3962,36.2915,36.3054,90000.0
2013-01-17 15:20:00,51.99,52.03,51.91,51.99,160600.0,36.2985,36.3264,36.2426,36.2985,160600.0
2013-01-17 15:30:00,52.0,52.07,51.97,51.98,130200.0,36.3054,36.3543,36.2845,36.2915,130200.0
2013-01-17 15:40:00,51.98,52.01,51.95,51.97,169500.0,36.2915,36.3124,36.2705,36.2845,169500.0
2013-01-17 15:50:00,51.96,51.97,51.87,51.87,213500.0,36.2775,36.2845,36.2147,36.2147,213500.0
2013-01-18 09:30:00,52.6,52.75,52.32,52.45,384800.0,36.7244,36.8291,36.5289,36.6196,384800.0
2013-01-18 09:40:00,52.44,52.77,52.42,52.76,293000.0,36.6126,36.843,36.5987,36.8361,293000.0
2013-01-18 09:50:00,52.75,52.78,52.59,52.63,210100.0,36.8291,36.85,36.7174,36.7453,210100.0
2013-01-18 10:00:00,52.63,52.66,52.39,52.46,228000.0,36.7453,36.7662,36.5777,36.6266,228000.0
2013-01-18 10:10:00,52.45,52.46,52.26,52.26,215100.0,36.6196,36.6266,36.487,36.487,215100.0
2013-01-18 10:20:00,52.26,52.36,52.14,52.33,175700.0,36.487,36.5568,36.4032,36.5358,175700.0
2013-01-18 10:30:00,52.33,52.34,52.11,52.14,184300.0,36.5358,36.5428,36.3822,36.4032,184300.0
2013-01-18 10:40:00,52.15,52.16,52.03,52.08,207200.0,36.4102,36.4172,36.3264,36.3613,207200.0
2013-01-18 10:50:00,52.08,52.12,52.0,52.07,181600.0,36.3613,36.3892,36.3054,36.3543,181600.0
2013-01-18 11:00:00,52.05,52.15,52.05,52.1,324300.0,36.3404,36.4102,36.3404,36.3753,324300.0
2013-01-18 11:10:00,52.1,52.23,51.96,52.19,340200.0,36.3753,36.466,36.2775,36.4381,340200.0
2013-01-18 11:20:00,52.19,52.22,52.05,52.11,152000.0,36.4381,36.459,36.3404,36.3822,152000.0
2013-01-18 11:30:00,52.1,52.14,52.03,52.14,149300.0,36.3753,36.4032,36.3264,36.4032,149300.0
2013-01-18 11:40:00,52.13,52.21,52.1,52.12,171500.0,36.3962,36.4521,36.3753,36.3892,171500.0
2013-01-18 11:50:00,52.13,52.15,52.04,52.08,116100.0,36.3962,36.4102,36.3334,36.3613,116100.0
2013-01-18 12:00:00,52.09,52.17,52.09,52.11,114300.0,36.3683,36.4241,36.3683,36.3822,114300.0
2013-01-18 12:10:00,52.1,52.2,52.1,52.15,78700.0,36.3753,36.4451,36.3753,36.4102,78700.0
2013-01-18 12:20:00,52.16,52.18,52.13,52.16,117800.0,36.4172,36.4311,36.3962,36.4172,117800.0
2013-01-18 12:30:00,52.15,52.24,52.13,52.23,72700.0,36.4102,36.473,36.3962,36.466,72700.0
2013-01-18 12:40:00,52.23,52.27,52.2,52.25,109800.0,36.466,36.494,36.4451,36.48,109800.0
2013-01-18 12:50:00,52.25,52.29,52.21,52.25,102100.0,36.48,36.5079,36.4521,36.48,102100.0
2013-01-18 13:00:00,52.25,52.29,52.22,52.25,81600.0,36.48,36.5079,36.459,36.48,81600.0
2013-01-18 13:10:00,52.24,52.28,52.2,52.28,83200.0,36.473,36.5009,36.4451,36.5009,83200.0
2013-01-18 13:20:00,52.28,52.29,52.25,52.29,60900.0,36.5009,36.5079,36.48,36.5079,60900.0
2013-01-18 13:30:00,52.28,52.3,52.22,52.25,62100.0,36.5009,36.5149,36.459,36.48,62100.0
2013-01-18 13:40:00,52.25,52.28,52.2,52.21,99600.0,36.48,36.5009,36.4451,36.4521,99600.0
2013-01-18 13:50:00,52.22,52.25,52.2,52.25,55100.0,36.459,36.48,36.4451,36.48,55100.0
2013-01-18 14:00:00,52.25,52.25,52.18,52.21,99400.0,36.48,36.48,36.4311,36.4521,99400.0
2013-01-18 14:10:00,52.22,52.24,52.18,52.21,33300.0,36.459,36.473,36.4311,36.4521,33300.0
2013-01-18 14:20:00,52.21,52.22,52.17,52.18,77000.0,36.4521,36.459,36.4241,36.4311,77000.0
2013-01-18 14:30:00,52.17,52.22,52.15,52.22,80100.0,36.4241,36.459,36.4102,36.459,80100.0
2013-01-18 14:40:00,52.21,52.24,52.16,52.17,71700.0,36.4521,36.473,36.4172,36.4241,71700.0
2013-01-18 14:50:00,52.19,52.25,52.18,52.23,84900.0,36.4381,36.48,36.4311,36.466,84900.0
2013-01-18 15:00:00,52.23,52.25,52.21,52.22,80500.0,36.466,36.48,36.4521,36.459,80500.0
2013-01-18 15:10:00,52.23,52.29,52.2,52.27,102000.0,36.466,36.5079,36.4451,36.494,102000.0
2013-01-18 15:20:00,52.27,52.29,52.23,52.26,93500.0,36.494,36.5079,36.466,36.487,93500.0
2013-01-18 15:30:00,52.27,52.3,52.26,52.27,110300.0,36.494,36.5149,36.487,36.494,110300.0
2013-01-18 15:40:00,52.26,52.27,52.19,52.26,157900.0,36.487,36.494,36.4381,36.487,157900.0
2013-01-18 15:50:00,52.25,52.28,52.2,52.21,373000.0,36.48,36.5009,36.4451,36.4521,373000.0
2013-01-22 09:30:00,52.12,52.29,52.07,52.23,269200.0,36.3892,36.5079,36.3543,36.466,269200.0
2013-01-22 09:40:00,52.21,52.57,52.16,52.53,272000.0,36.4521,36.7034,36.4172,36.6755,272000.0
2013-01-22 09:50:00,52.53,52.59,52.4,52.45,142000.0,36.6755,36.7174,36.5847,36.6196,142000.0
2013-01-22 10:00:00,52.46,52.54,52.36,52.49,134800.0,36.6266,36.6825,36.5568,36.6476,134800.0
2013-01-22 10:10:00,52.48,52.51,52.4,52.44,133600.0,36.6406,36.6615,36.5847,36.6126,133600.0
2013-01-22 10:20:00,52.44,52.5,52.42,52.46,93500.0,36.6126,36.6545,36.5987,36.6266,93500.0
2013-01-22 10:30:00,52.46,52.51,52.4,52.5,81500.0,36.6266,36.6615,36.5847,36.6545,81500.0
2013-01-22 10:40:00,52.49,52.73,52.48,52.67,293400.0,36.6476,36.8151,36.6406,36.7732,293400.0
2013-01-22 10:50:00,52.68,52.68,52.5,52.55,118200.0,36.7802,36.7802,36.6545,36.6894,118200.0
2013-01-22 11:00:00,52.55,52.75,52.53,52.75,155200.0,36.6894,36.8291,36.6755,36.8291,155200.0
2013-01-22 11:10:00,52.75,53.14,52.75,53.12,373400.0,36.8291,37.1014,36.8291,37.0874,373400.0
2013-01-22 11:20:00,53.11,53.42,53.05,53.31,397100.0,37.0804,37.2969,37.0385,37.2201,397100.0
2013-01-22 11:30:00,53.28,53.32,53.13,53.17,195700.0,37.1991,37.227,37.0944,37.1223,195700.0
2013-01-22 11:40:00,53.18,53.25,53.01,53.04,131100.0,37.1293,37.1782,37.0106,37.0316,131100.0
2013-01-22 11:50:00,53.04,53.18,53.01,53.12,102600.0,37.0316,37.1293,37.0106,37.0874,102600.0
2013-01-22 12:00:00,53.13,53.25,53.1,53.23,85200.0,37.0944,37.1782,37.0734,37.1642,85200.0
2013-01-22 12:10:00,53.23,53.27,53.17,53.27,96000.0,37.1642,37.1921,37.1223,37.1921,96000.0
2013-01-22 12:20:00,53.28,53.64,53.27,53.63,286800.0,37.1991,37.4505,37.1921,37.4435,286800.0
2013-01-22 12:30:00,53.62,53.67,53.33,53.37,236100.0,37.4365,37.4714,37.234,37.262,236100.0
2013-01-22 12:40:00,53.38,53.42,53.23,53.33,172800.0,37.2689,37.2969,37.1642,37.234,172800.0
2013-01-22 12:50:00,53.33,53.37,53.2,53.25,133200.0,37.234,37.262,37.1433,37.1782,133200.0
2013-01-22 13:00:00,53.26,53.44,53.24,53.41,113100.0,37.1852,37.3108,37.1712,37.2899,113100.0
2013-01-22 13:10:00,53.43,53.49,53.4,53.47,98800.0,37.3038,37.3457,37.2829,37.3318,98800.0
2013-01-22 13:20:00,53.47,53.52,53.35,53.38,121300.0,37.3318,37.3667,37.248,37.2689,121300.0
2013-01-22 13:30:00,53.38,53.47,53.37,53.42,97500.0,37.2689,37.3318,37.262,37.2969,97500.0
2013-01-22 13:40:00,53.42,53.48,53.4,53.43,47200.0,37.2969,37.3388,37.2829,37.3038,47200.0
2013-01-22 13:50:00,53.43,53.47,53.41,53.42,59800.0,37.3038,37.3318,37.2899,37.2969,59800.0
2013-01-22 14:00:00,53.41,53.6,53.36,53.6,180600.0,37.2899,37.4225,37.255,37.4225,180600.0
2013-01-22 14:10:00,53.6,53.65,53.58,53.61,129500.0,37.4225,37.4574,37.4086,37.4295,129500.0
2013-01-22 14:20:00,53.6,53.61,53.46,53.46,104500.0,37.4225,37.4295,37.3248,37.3248,104500.0
2013-01-22 14:30:00,53.46,53.53,53.4,53.4,161500.0,37.3248,37.3737,37.2829,37.2829,161500.0
2013-01-22 14:40:00,53.4,53.52,53.29,53.51,168100.0,37.2829,37.3667,37.2061,37.3597,168100.0
2013-01-22 14:50:00,53.5,53.54,53.46,53.52,100200.0,37.3527,37.3806,37.3248,37.3667,100200.0
2013-01-22 15:00:00,53.52,53.52,53.33,53.35,144300.0,37.3667,37.3667,37.234,37.248,144300.0
2013-01-22 15:10:00,53.35,53.35,53.23,53.32,112400.0,37.248,37.248,37.1642,37.227,112400.0
2013-01-22 15:20:00,53.32,53.33,53.23,53.24,170500.0,37.227,37.234,37.1642,37.1712,170500.0
2013-01-22 15:30:00,53.24,53.43,53.24,53.39,122700.0,37.1712,37.3038,37.1712,37.2759,122700.0
2013-01-22 15:40:00,53.39,53.54,53.37,53.47,289200.0,37.2759,37.3806,37.262,37.3318,289200.0
2013-01-22 15:50:00,53.47,53.54,53.42,53.54,491400.0,37.3318,37.3806,37.2969,37.3806,491400.0
2013-01-23 09:30:00,53.71,53.94,53.62,53.77,374400.0,37.4993,37.6599,37.4365,37.5412,374400.0
2013-01-23 09:40:00,53.79,53.8,53.45,53.53,254000.0,37.5552,37.5622,37.3178,37.3737,254000.0
2013-01-23 09:50:00,53.54,53.64,53.51,53.59,178400.0,37.3806,37.4505,37.3597,37.4156,178400.0
2013-01-23 10:00:00,53.6,53.62,53.42,53.5,290500.0,37.4225,37.4365,37.2969,37.3527,290500.0
2013-01-23 10:10:00,53.49,53.51,53.14,53.3,253400.0,37.3457,37.3597,37.1014,37.2131,253400.0
2013-01-23 10:20:00,53.3,53.4,53.02,53.07,220300.0,37.2131,37.2829,37.0176,37.0525,220300.0
2013-01-23 10:30:00,53.07,53.1,52.88,53.04,208500.0,37.0525,37.0734,36.9198,37.0316,208500.0
2013-01-23 10:40:00,53.03,53.15,53.01,53.02,118100.0,37.0246,37.1084,37.0106,37.0176,118100.0
2013-01-23 10:50:00,53.01,53.05,52.96,53.01,87000.0,37.0106,37.0385,36.9757,37.0106,87000.0
2013-01-23 11:00:00,53.01,53.03,52.9,52.93,85100.0,37.0106,37.0246,36.9338,36.9548,85100.0
2013-01-23 11:10:00,52.93,53.18,52.93,53.16,94500.0,36.9548,37.1293,36.9548,37.1153,94500.0
2013-01-23 11:20:00,53.17,53.28,53.05,53.09,117200.0,37.1223,37.1991,37.0385,37.0665,117200.0
2013-01-23 11:30:00,53.09,53.15,52.98,53.01,99500.0,37.0665,37.1084,36.9897,37.0106,99500.0
2013-01-23 11:40:00,53.03,53.1,52.98,53.03,124000.0,37.0246,37.0734,36.9897,37.0246,124000.0
2013-01-23 11:50:00,53.03,53.09,52.95,53.0,164200.0,37.0246,37.0665,36.9687,37.0036,164200.0
2013-01-23 12:00:00,52.98,53.14,52.98,53.07,103700.0,36.9897,37.1014,36.9897,37.0525,103700.0
2013-01-23 12:10:00,53.07,53.11,53.0,53.1,71600.0,37.0525,37.0804,37.0036,37.0734,71600.0
2013-01-23 12:20:00,53.09,53.12,53.04,53.09,46400.0,37.0665,37.0874,37.0316,37.0665,46400.0
2013-01-23 12:30:00,53.09,53.17,53.07,53.1,71300.0,37.0665,37.1223,37.0525,37.0734,71300.0
2013-01-23 12:40:00,53.1,53.22,53.1,53.17,64700.0,37.0734,37.1572,37.0734,37.1223,64700.0
2013-01-23 12:50:00,53.17,53.29,53.12,53.28,89000.0,37.1223,37.2061,37.0874,37.1991,89000.0
2013-01-23 13:00:00,53.28,53.43,53.27,53.38,123100.0,37.1991,37.3038,37.1921,37.2689,123100.0
2013-01-23 13:10:00,53.39,53.43,53.36,53.37,73300.0,37.2759,37.3038,37.255,37.262,73300.0
2013-01-23 13:20:00,53.37,53.4,53.29,53.3,59500.0,37.262,37.2829,37.2061,37.2131,59500.0
2013-01-23 13:30:00,53.3,53.31,53.21,53.23,102100.0,37.2131,37.2201,37.1502,37.1642,102100.0
2013-01-23 13:40:00,53.24,53.33,53.21,53.22,78000.0,37.1712,37.234,37.1502,37.1572,78000.0
2013-01-23 13:50:00,53.21,53.23,53.14,53.21,63700.0,37.1502,37.1642,37.1014,37.1502,63700.0
2013-01-23 14:00:00,53.22,53.3,53.21,53.24,64900.0,37.1572,37.2131,37.1502,37.1712,64900.0
2013-01-23 14:10:00,53.24,53.28,53.21,53.23,55700.0,37.1712,37.1991,37.1502,37.1642,55700.0
2013-01-23 14:20:00,53.22,53.23,53.16,53.23,44900.0,37.1572,37.1642,37.1153,37.1642,44900.0
2013-01-23 14:30:00,53.23,53.29,53.21,53.29,43900.0,37.1642,37.2061,37.1502,37.2061,43900.0
2013-01-23 14:40:00,53.29,53.56,53.29,53.53,150600.0,37.2061,37.3946,37.2061,37.3737,150600.0
2013-01-23 14:50:00,53.53,53.56,53.47,53.51,152100.0,37.3737,37.3946,37.3318,37.3597,152100.0
2013-01-23 15:00:00,53.5,53.57,53.5,53.55,107700.0,37.3527,37.4016,37.3527,37.3876,107700.0
2013-01-23 15:10:00,53.55,53.56,53.44,53.5,122200.0,37.3876,37.3946,37.3108,37.3527,122200.0
2013-01-23 15:20:00,53.5,53.57,53.47,53.53,150200.0,37.3527,37.4016,37.3318,37.3737,150200.0
2013-01-23 15:30:00,53.53,53.54,53.42,53.43,116400.0,37.3737,37.3806,37.2969,37.3038,116400.0
2013-01-23 15:40:00,53.42,53.43,53.33,53.4,158500.0,37.2969,37.3038,37.234,37.2829,158500.0
2013-01-23 15:50:00,53.4,53.41,53.26,53.27,385300.0,37.2829,37.2899,37.1852,37.1921,385300.0
2013-01-24 09:30:00,53.3,53.4,53.11,53.12,316100.0,37.2131,37.2829,37.0804,37.0874,316100.0
2013-01-24 09:40:00,53.13,53.24,52.92,53.01,337300.0,37.0944,37.1712,36.9478,37.0106,337300.0
2013-01-24 09:50:00,52.96,53.1,52.95,53.08,150500.0,36.9757,37.0734,36.9687,37.0595,150500.0
2013-01-24 10:00:00,53.09,53.13,53.03,53.07,156600.0,37.0665,37.0944,37.0246,37.0525,156600.0
2013-01-24 10:10:00,53.08,53.18,53.05,53.16,205800.0,37.0595,37.1293,37.0385,37.1153,205800.0
2013-01-24 10:20:00,53.16,53.25,53.13,53.23,116500.0,37.1153,37.1782,37.0944,37.1642,116500.0
2013-01-24 10:30:00,53.22,53.3,53.08,53.28,247000.0,37.1572,37.2131,37.0595,37.1991,247000.0
2013-01-24 10:40:00,53.28,53.28,53.12,53.2,117600.0,37.1991,37.1991,37.0874,37.1433,117600.0
2013-01-24 10:50:00,53.2,53.26,53.06,53.08,136300.0,37.1433,37.1852,37.0455,37.0595,136300.0
2013-01-24 11:00:00,53.07,53.16,53.04,53.1,127200.0,37.0525,37.1153,37.0316,37.0734,127200.0
2013-01-24 11:10:00,53.09,53.16,53.05,53.15,110800.0,37.0665,37.1153,37.0385,37.1084,110800.0
2013-01-24 11:20:00,53.16,53.22,53.12,53.2,112700.0,37.1153,37.1572,37.0874,37.1433,112700.0
2013-01-24 11:30:00,53.19,53.24,53.19,53.21,112700.0,37.1363,37.1712,37.1363,37.1502,112700.0
2013-01-24 11:40:00,53.21,53.46,53.2,53.44,210500.0,37.1502,37.3248,37.1433,37.3108,210500.0
2013-01-24 11:50:00,53.44,53.5,53.34,53.4,236500.0,37.3108,37.3527,37.241,37.2829,236500.0
2013-01-24 12:00:00,53.4,53.44,53.35,53.42,182400.0,37.2829,37.3108,37.248,37.2969,182400.0
2013-01-24 12:10:00,53.42,53.48,53.38,53.41,159700.0,37.2969,37.3388,37.2689,37.2899,159700.0
2013-01-24 12:20:00,53.41,53.47,53.4,53.42,147900.0,37.2899,37.3318,37.2829,37.2969,147900.0
2013-01-24 12:30:00,53.42,53.43,53.31,53.35,282600.0,37.2969,37.3038,37.2201,37.248,282600.0
2013-01-24 12:40:00,53.36,53.41,53.2,53.25,209400.0,37.255,37.2899,37.1433,37.1782,209400.0
2013-01-24 12:50:00,53.25,53.28,53.23,53.25,139800.0,37.1782,37.1991,37.1642,37.1782,139800.0
2013-01-24 13:00:00,53.25,53.29,53.12,53.14,103900.0,37.1782,37.2061,37.0874,37.1014,103900.0
2013-01-24 13:10:00,53.13,53.2,53.12,53.18,72500.0,37.0944,37.1433,37.0874,37.1293,72500.0
2013-01-24 13:20:00,53.18,53.24,53.17,53.17,85100.0,37.1293,37.1712,37.1223,37.1223,85100.0
2013-01-24 13:30:00,53.18,53.18,52.98,52.99,131700.0,37.1293,37.1293,36.9897,36.9966,131700.0
2013-01-24 13:40:00,52.99,53.0,52.75,52.78,210800.0,36.9966,37.0036,36.8291,36.85,210800.0
2013-01-24 13:50:00,52.78,52.91,52.77,52.87,90500.0,36.85,36.9408,36.843,36.9129,90500.0
2013-01-24 14:00:00,52.87,52.91,52.75,52.8,105700.0,36.9129,36.9408,36.8291,36.864,105700.0
2013-01-24 14:10:00,52.81,52.9,52.69,52.81,249400.0,36.871,36.9338,36.7872,36.871,249400.0
2013-01-24 14:20:00,52.81,52.83,52.73,52.75,112000.0,36.871,36.8849,36.8151,36.8291,112000.0
2013-01-24 14:30:00,52.75,52.88,52.75,52.79,142300.0,36.8291,36.9198,36.8291,36.857,142300.0
2013-01-24 14:40:00,52.8,52.85,52.78,52.82,144900.0,36.864,36.8989,36.85,36.878,144900.0
2013-01-24 14:50:00,52.82,52.84,52.77,52.77,179300.0,36.878,36.8919,36.843,36.843,179300.0
2013-01-24 15:00:00,52.77,52.87,52.76,52.87,157400.0,36.843,36.9129,36.8361,36.9129,157400.0
2013-01-24 15:10:00,52.87,52.97,52.86,52.92,112000.0,36.9129,36.9827,36.9059,36.9478,112000.0
2013-01-24 15:20:00,52.91,52.92,52.84,52.9,113300.0,36.9408,36.9478,36.8919,36.9338,113300.0
2013-01-24 15:30:00,52.91,52.93,52.83,52.89,119700.0,36.9408,36.9548,36.8849,36.9268,119700.0
2013-01-24 15:40:00,52.89,52.91,52.69,52.74,196400.0,36.9268,36.9408,36.7872,36.8221,196400.0
2013-01-24 15:50:00,52.75,52.8,52.65,52.75,520700.0,36.8291,36.864,36.7593,36.8291,520700.0
2013-01-25 09:30:00,53.07,53.11,52.77,52.85,198600.0,37.0525,37.0804,36.843,36.8989,198600.0
2013-01-25 09:40:00,52.85,52.97,52.8,52.84,141500.0,36.8989,36.9827,36.864,36.8919,141500.0
2013-01-25 09:50:00,52.84,52.85,52.66,52.81,95500.0,36.8919,36.8989,36.7662,36.871,95500.0
2013-01-25 10:00:00,52.81,52.91,52.71,52.78,108300.0,36.871,36.9408,36.8012,36.85,108300.0
2013-01-25 10:10:00,52.79,52.8,52.7,52.76,231400.0,36.857,36.864,36.7942,36.8361,231400.0
2013-01-25 10:20:00,52.76,52.87,52.61,52.61,259800.0,36.8361,36.9129,36.7313,36.7313,259800.0
2013-01-25 10:30:00,52.62,52.67,52.52,52.67,149400.0,36.7383,36.7732,36.6685,36.7732,149400.0
2013-01-25 10:40:00,52.65,52.78,52.63,52.7,132200.0,36.7593,36.85,36.7453,36.7942,132200.0
2013-01-25 10:50:00,52.71,52.71,52.47,52.54,125800.0,36.8012,36.8012,36.6336,36.6825,125800.0
2013-01-25 11:00:00,52.54,52.58,52.36,52.38,159400.0,36.6825,36.7104,36.5568,36.5708,159400.0
2013-01-25 11:10:00,52.38,52.47,52.32,52.33,131200.0,36.5708,36.6336,36.5289,36.5358,131200.0
2013-01-25 11:20:00,52.34,52.39,52.22,52.3,193000.0,36.5428,36.5777,36.459,36.5149,193000.0
2013-01-25 11:30:00,52.3,52.4,52.22,52.4,197900.0,36.5149,36.5847,36.459,36.5847,197900.0
2013-01-25 11:40:00,52.39,52.56,52.35,52.53,178700.0,36.5777,36.6964,36.5498,36.6755,178700.0
2013-01-25 11:50:00,52.53,52.58,52.49,52.53,125600.0,36.6755,36.7104,36.6476,36.6755,125600.0
2013-01-25 12:00:00,52.53,52.72,52.52,52.7,120400.0,36.6755,36.8081,36.6685,36.7942,120400.0
2013-01-25 12:10:00,52.69,52.98,52.67,52.96,219400.0,36.7872,36.9897,36.7732,36.9757,219400.0
2013-01-25 12:20:00,52.96,52.97,52.83,52.84,63000.0,36.9757,36.9827,36.8849,36.8919,63000.0
2013-01-25 12:30:00,52.85,52.86,52.71,52.73,109100.0,36.8989,36.9059,36.8012,36.8151,109100.0
2013-01-25 12:40:00,52.74,52.8,52.69,52.69,85900.0,36.8221,36.864,36.7872,36.7872,85900.0
2013-01-25 12:50:00,52.69,52.74,52.63,52.65,97700.0,36.7872,36.8221,36.7453,36.7593,97700.0
2013-01-25 13:00:00,52.66,52.7,52.63,52.69,87900.0,36.7662,36.7942,36.7453,36.7872,87900.0
2013-01-25 13:10:00,52.7,52.77,52.63,52.66,113200.0,36.7942,36.843,36.7453,36.7662,113200.0
2013-01-25 13:20:00,52.66,52.75,52.63,52.71,98100.0,36.7662,36.8291,36.7453,36.8012,98100.0
2013-01-25 13:30:00,52.71,52.75,52.59,52.65,129500.0,36.8012,36.8291,36.7174,36.7593,129500.0
2013-01-25 13:40:00,52.65,52.66,52.6,52.6,85600.0,36.7593,36.7662,36.7244,36.7244,85600.0
2013-01-25 13:50:00,52.6,52.65,52.52,52.63,94600.0,36.7244,36.7593,36.6685,36.7453,94600.0
2013-01-25 14:00:00,52.64,52.81,52.63,52.81,109800.0,36.7523,36.871,36.7453,36.871,109800.0
2013-01-25 14:10:00,52.81,52.84,52.71,52.73,96000.0,36.871,36.8919,36.8012,36.8151,96000.0
2013-01-25 14:20:00,52.73,52.84,52.71,52.82,75600.0,36.8151,36.8919,36.8012,36.878,75600.0
2013-01-25 14:30:00,52.83,52.87,52.81,52.84,92500.0,36.8849,36.9129,36.871,36.8919,92500.0
2013-01-25 14:40:00,52.83,52.9,52.78,52.88,118900.0,36.8849,36.9338,36.85,36.9198,118900.0
2013-01-25 14:50:00,52.88,52.9,52.69,52.74,103400.0,36.9198,36.9338,36.7872,36.8221,103400.0
2013-01-25 15:00:00,52.74,52.75,52.63,52.68,114100.0,36.8221,36.8291,36.7453,36.7802,114100.0
2013-01-25 15:10:00,52.69,52.74,52.64,52.65,125200.0,36.7872,36.8221,36.7523,36.7593,125200.0
2013-01-25 15:20:00,52.65,52.71,52.64,52.68,132800.0,36.7593,36.8012,36.7523,36.7802,132800.0
2013-01-25 15:30:00,52.68,52.71,52.62,52.67,117000.0,36.7802,36.8012,36.7383,36.7732,117000.0
2013-01-25 15:40:00,52.67,52.69,52.62,52.62,173200.0,36.7732,36.7872,36.7383,36.7383,173200.0
2013-01-25 15:50:00,52.62,52.74,52.62,52.71,305100.0,36.7383,36.8221,36.7383,36.8012,305100.0
2013-01-28 09:30:00,53.19,53.5,53.14,53.29,522500.0,37.1363,37.3527,37.1014,37.2061,522500.0
2013-01-28 09:40:00,53.29,53.35,52.95,52.99,233400.0,37.2061,37.248,36.9687,36.9966,233400.0
2013-01-28 09:50:00,52.98,53.06,52.71,52.75,163700.0,36.9897,37.0455,36.8012,36.8291,163700.0
2013-01-28 10:00:00,52.75,52.83,52.54,52.63,234500.0,36.8291,36.8849,36.6825,36.7453,234500.0
2013-01-28 10:10:00,52.62,52.83,52.55,52.83,182900.0,36.7383,36.8849,36.6894,36.8849,182900.0
2013-01-28 10:20:00,52.83,53.05,52.74,52.99,182100.0,36.8849,37.0385,36.8221,36.9966,182100.0
2013-01-28 10:30:00,52.99,53.04,52.75,52.75,128600.0,36.9966,37.0316,36.8291,36.8291,128600.0
2013-01-28 10:40:00,52.76,52.88,52.69,52.74,113800.0,36.8361,36.9198,36.7872,36.8221,113800.0
2013-01-28 10:50:00,52.75,52.76,52.61,52.68,95800.0,36.8291,36.8361,36.7313,36.7802,95800.0
2013-01-28 11:00:00,52.7,52.83,52.67,52.79,164700.0,36.7942,36.8849,36.7732,36.857,164700.0
2013-01-28 11:10:00,52.79,52.88,52.77,52.82,104100.0,36.857,36.9198,36.843,36.878,104100.0
2013-01-28 11:20:00,52.83,52.92,52.76,52.92,177100.0,36.8849,36.9478,36.8361,36.9478,177100.0
2013-01-28 11:30:00,52.93,53.13,52.92,53.11,135600.0,36.9548,37.0944,36.9478,37.0804,135600.0
2013-01-28 11:40:00,53.12,53.15,52.99,53.09,163000.0,37.0874,37.1084,36.9966,37.0665,163000.0
2013-01-28 11:50:00,53.08,53.22,53.06,53.22,149100.0,37.0595,37.1572,37.0455,37.1572,149100.0
2013-01-28 12:00:00,53.22,53.24,53.16,53.2,176800.0,37.1572,37.1712,37.1153,37.1433,176800.0
2013-01-28 12:10:00,53.19,53.23,53.13,53.2,168000.0,37.1363,37.1642,37.0944,37.1433,168000.0
2013-01-28 12:20:00,53.2,53.2,53.02,53.08,108000.0,37.1433,37.1433,37.0176,37.0595,108000.0
2013-01-28 12:30:00,53.09,53.11,52.99,53.01,101600.0,37.0665,37.0804,36.9966,37.0106,101600.0
2013-01-28 12:40:00,53.01,53.08,53.0,53.01,74300.0,37.0106,37.0595,37.0036,37.0106,74300.0
2013-01-28 12:50:00,53.0,53.08,52.99,53.06,100800.0,37.0036,37.0595,36.9966,37.0455,100800.0
2013-01-28 13:00:00,53.06,53.1,53.0,53.03,61600.0,37.0455,37.0734,37.0036,37.0246,61600.0
2013-01-28 13:10:00,53.03,53.06,53.0,53.03,72200.0,37.0246,37.0455,37.0036,37.0246,72200.0
2013-01-28 13:20:00,53.03,53.06,52.97,53.01,78200.0,37.0246,37.0455,36.9827,37.0106,78200.0
2013-01-28 13:30:00,53.02,53.05,52.99,53.0,86000.0,37.0176,37.0385,36.9966,37.0036,86000.0
2013-01-28 13:40:00,52.99,53.03,52.92,52.94,50600.0,36.9966,37.0246,36.9478,36.9617,50600.0
2013-01-28 13:50:00,52.95,53.03,52.91,53.03,81900.0,36.9687,37.0246,36.9408,37.0246,81900.0
2013-01-28 14:00:00,53.02,53.03,52.96,53.0,66300.0,37.0176,37.0246,36.9757,37.0036,66300.0
2013-01-28 14:10:00,53.01,53.07,52.98,52.99,97400.0,37.0106,37.0525,36.9897,36.9966,97400.0
2013-01-28 14:20:00,52.99,53.02,52.96,52.98,82100.0,36.9966,37.0176,36.9757,36.9897,82100.0
2013-01-28 14:30:00,52.98,53.03,52.97,53.02,70500.0,36.9897,37.0246,36.9827,37.0176,70500.0
2013-01-28 14:40:00,53.02,53.05,52.96,53.01,63000.0,37.0176,37.0385,36.9757,37.0106,63000.0
2013-01-28 14:50:00,53.01,53.03,52.98,53.02,69000.0,37.0106,37.0246,36.9897,37.0176,69000.0
2013-01-28 15:00:00,53.02,53.03,52.84,52.98,161800.0,37.0176,37.0246,36.8919,36.9897,161800.0
2013-01-28 15:10:00,52.98,53.0,52.82,52.82,129200.0,36.9897,37.0036,36.878,36.878,129200.0
2013-01-28 15:20:00,52.83,52.9,52.75,52.84,155200.0,36.8849,36.9338,36.8291,36.8919,155200.0
2013-01-28 15:30:00,52.84,52.9,52.81,52.84,117100.0,36.8919,36.9338,36.871,36.8919,117100.0
2013-01-28 15:40:00,52.84,52.89,52.76,52.88,167300.0,36.8919,36.9268,36.8361,36.9198,167300.0
2013-01-28 15:50:00,52.89,52.96,52.85,52.9,298700.0,36.9268,36.9757,36.8989,36.9338,298700.0
2013-01-29 09:30:00,52.6,52.74,52.51,52.52,258500.0,36.7244,36.8221,36.6615,36.6685,258500.0
2013-01-29 09:40:00,52.53,52.56,52.42,52.45,212400.0,36.6755,36.6964,36.5987,36.6196,212400.0
2013-01-29 09:50:00,52.46,52.64,52.45,52.52,171700.0,36.6266,36.7523,36.6196,36.6685,171700.0
2013-01-29 10:00:00,52.52,52.56,52.26,52.31,251500.0,36.6685,36.6964,36.487,36.5219,251500.0
2013-01-29 10:10:00,52.31,52.5,52.27,52.49,141900.0,36.5219,36.6545,36.494,36.6476,141900.0
2013-01-29 10:20:00,52.48,52.49,52.27,52.29,170500.0,36.6406,36.6476,36.494,36.5079,170500.0
2013-01-29 10:30:00,52.28,52.29,51.81,51.93,377700.0,36.5009,36.5079,36.1728,36.2566,377700.0
2013-01-29 10:40:00,51.93,52.04,51.85,51.99,247900.0,36.2566,36.3334,36.2007,36.2985,247900.0
2013-01-29 10:50:00,52.0,52.0,51.76,51.86,339900.0,36.3054,36.3054,36.1379,36.2077,339900.0
2013-01-29 11:00:00,51.87,51.96,51.65,51.65,405400.0,36.2147,36.2775,36.0611,36.0611,405400.0
2013-01-29 11:10:00,51.66,51.75,51.52,51.69,272600.0,36.0681,36.1309,35.9703,36.089,272600.0
2013-01-29 11:20:00,51.69,51.95,51.69,51.88,290300.0,36.089,36.2705,36.089,36.2217,290300.0
2013-01-29 11:30:00,51.89,51.9,51.67,51.7,115500.0,36.2286,36.2356,36.075,36.096,115500.0
2013-01-29 11:40:00,51.69,51.83,51.65,51.81,163500.0,36.089,36.1868,36.0611,36.1728,163500.0
2013-01-29 11:50:00,51.8,51.9,51.66,51.78,223500.0,36.1658,36.2356,36.0681,36.1518,223500.0
2013-01-29 12:00:00,51.77,51.8,51.55,51.58,238400.0,36.1449,36.1658,35.9913,36.0122,238400.0
2013-01-29 12:10:00,51.58,51.6,51.51,51.54,177400.0,36.0122,36.0262,35.9633,35.9843,177400.0
2013-01-29 12:20:00,51.54,51.54,51.34,51.35,273300.0,35.9843,35.9843,35.8446,35.8516,273300.0
2013-01-29 12:30:00,51.35,51.38,51.3,51.37,263500.0,35.8516,35.8726,35.8167,35.8656,263500.0
2013-01-29 12:40:00,51.36,51.53,51.34,51.52,149700.0,35.8586,35.9773,35.8446,35.9703,149700.0
2013-01-29 12:50:00,51.51,51.54,51.44,51.48,211100.0,35.9633,35.9843,35.9145,35.9424,211100.0
2013-01-29 13:00:00,51.47,51.54,51.42,51.45,147300.0,35.9354,35.9843,35.9005,35.9214,147300.0
2013-01-29 13:10:00,51.45,51.5,51.44,51.5,66000.0,35.9214,35.9564,35.9145,35.9564,66000.0
2013-01-29 13:20:00,51.5,51.52,51.48,51.5,104600.0,35.9564,35.9703,35.9424,35.9564,104600.0
2013-01-29 13:30:00,51.5,51.54,51.48,51.53,228700.0,35.9564,35.9843,35.9424,35.9773,228700.0
2013-01-29 13:40:00,51.54,51.57,51.45,51.48,1226400.0,35.9843,36.0052,35.9214,35.9424,1226400.0
2013-01-29 13:50:00,51.48,51.54,51.45,51.49,156400.0,35.9424,35.9843,35.9214,35.9494,156400.0
2013-01-29 14:00:00,51.48,51.56,51.43,51.5,163100.0,35.9424,35.9982,35.9075,35.9564,163100.0
2013-01-29 14:10:00,51.5,51.51,51.42,51.45,67400.0,35.9564,35.9633,35.9005,35.9214,67400.0
2013-01-29 14:20:00,51.45,51.5,51.34,51.35,122300.0,35.9214,35.9564,35.8446,35.8516,122300.0
2013-01-29 14:30:00,51.36,51.5,51.34,51.47,83800.0,35.8586,35.9564,35.8446,35.9354,83800.0
2013-01-29 14:40:00,51.47,51.48,51.32,51.33,215400.0,35.9354,35.9424,35.8307,35.8377,215400.0
2013-01-29 14:50:00,51.33,51.44,51.31,51.39,189900.0,35.8377,35.9145,35.8237,35.8796,189900.0
2013-01-29 15:00:00,51.4,51.41,51.31,51.33,124600.0,35.8865,35.8935,35.8237,35.8377,124600.0
2013-01-29 15:10:00,51.34,51.42,51.3,51.42,159400.0,35.8446,35.9005,35.8167,35.9005,159400.0
2013-01-29 15:20:00,51.41,51.47,51.33,51.41,171900.0,35.8935,35.9354,35.8377,35.8935,171900.0
2013-01-29 15:30:00,51.41,51.42,51.15,51.22,339000.0,35.8935,35.9005,35.712,35.7609,339000.0
2013-01-29 15:40:00,51.21,51.22,51.02,51.19,553800.0,35.7539,35.7609,35.6212,35.7399,553800.0
2013-01-29 15:50:00,51.2,51.2,51.01,51.09,872800.0,35.7469,35.7469,35.6142,35.6701,872800.0
2013-01-30 09:30:00,51.43,51.65,51.3,51.5,633100.0,35.9075,36.0611,35.8167,35.9564,633100.0
2013-01-30 09:40:00,51.46,51.55,51.0,51.01,723600.0,35.9284,35.9913,35.6073,35.6142,723600.0
2013-01-30 09:50:00,51.02,51.23,50.9,51.18,449300.0,35.6212,35.7678,35.5374,35.7329,449300.0
2013-01-30 10:00:00,51.16,51.21,51.09,51.12,215200.0,35.719,35.7539,35.6701,35.691,215200.0
2013-01-30 10:10:00,51.11,51.4,51.06,51.26,275300.0,35.6841,35.8865,35.6492,35.7888,275300.0
2013-01-30 10:20:00,51.25,51.5,51.24,51.49,210400.0,35.7818,35.9564,35.7748,35.9494,210400.0
2013-01-30 10:30:00,51.48,51.69,51.39,51.63,320500.0,35.9424,36.089,35.8796,36.0471,320500.0
2013-01-30 10:40:00,51.62,51.63,51.36,51.53,148900.0,36.0401,36.0471,35.8586,35.9773,148900.0
2013-01-30 10:50:00,51.51,51.66,51.51,51.54,187500.0,35.9633,36.0681,35.9633,35.9843,187500.0
2013-01-30 11:00:00,51.53,51.57,51.37,51.55,106600.0,35.9773,36.0052,35.8656,35.9913,106600.0
2013-01-30 11:10:00,51.55,51.58,51.45,51.49,92100.0,35.9913,36.0122,35.9214,35.9494,92100.0
2013-01-30 11:20:00,51.49,51.6,51.47,51.54,111500.0,35.9494,36.0262,35.9354,35.9843,111500.0
2013-01-30 11:30:00,51.54,51.68,51.53,51.64,123200.0,35.9843,36.082,35.9773,36.0541,123200.0
2013-01-30 11:40:00,51.64,51.65,51.5,51.55,149100.0,36.0541,36.0611,35.9564,35.9913,149100.0
2013-01-30 11:50:00,51.54,51.54,51.34,51.39,124000.0,35.9843,35.9843,35.8446,35.8796,124000.0
2013-01-30 12:00:00,51.41,51.49,51.34,51.39,110500.0,35.8935,35.9494,35.8446,35.8796,110500.0
2013-01-30 12:10:00,51.39,51.42,51.35,51.4,57900.0,35.8796,35.9005,35.8516,35.8865,57900.0
2013-01-30 12:20:00,51.41,51.55,51.35,51.54,96300.0,35.8935,35.9913,35.8516,35.9843,96300.0
2013-01-30 12:30:00,51.54,51.58,51.5,51.53,99500.0,35.9843,36.0122,35.9564,35.9773,99500.0
2013-01-30 12:40:00,51.53,51.58,51.51,51.57,79400.0,35.9773,36.0122,35.9633,36.0052,79400.0
2013-01-30 12:50:00,51.57,51.62,51.53,51.62,98300.0,36.0052,36.0401,35.9773,36.0401,98300.0
2013-01-30 13:00:00,51.62,51.69,51.56,51.65,128500.0,36.0401,36.089,35.9982,36.0611,128500.0
2013-01-30 13:10:00,51.65,51.66,51.46,51.49,128900.0,36.0611,36.0681,35.9284,35.9494,128900.0
2013-01-30 13:20:00,51.49,51.64,51.48,51.52,86500.0,35.9494,36.0541,35.9424,35.9703,86500.0
2013-01-30 13:30:00,51.53,51.74,51.52,51.73,150900.0,35.9773,36.1239,35.9703,36.1169,150900.0
2013-01-30 13:40:00,51.73,51.73,51.55,51.65,147500.0,36.1169,36.1169,35.9913,36.0611,147500.0
2013-01-30 13:50:00,51.66,51.7,51.55,51.65,164200.0,36.0681,36.096,35.9913,36.0611,164200.0
2013-01-30 14:00:00,51.65,51.75,51.61,51.69,96700.0,36.0611,36.1309,36.0332,36.089,96700.0
2013-01-30 14:10:00,51.7,51.92,51.65,51.89,183900.0,36.096,36.2496,36.0611,36.2286,183900.0
2013-01-30 14:20:00,51.92,51.95,51.73,51.85,259800.0,36.2496,36.2705,36.1169,36.2007,259800.0
2013-01-30 14:30:00,51.86,51.97,51.71,51.96,241600.0,36.2077,36.2845,36.103,36.2775,241600.0
2013-01-30 14:40:00,51.95,51.98,51.84,51.88,169400.0,36.2705,36.2915,36.1937,36.2217,169400.0
2013-01-30 14:50:00,51.9,51.93,51.74,51.78,142900.0,36.2356,36.2566,36.1239,36.1518,142900.0
2013-01-30 15:00:00,51.79,51.84,51.72,51.84,164100.0,36.1588,36.1937,36.11,36.1937,164100.0
2013-01-30 15:10:00,51.83,51.83,51.56,51.63,204400.0,36.1868,36.1868,35.9982,36.0471,204400.0
2013-01-30 15:20:00,51.63,51.67,51.59,51.6,170100.0,36.0471,36.075,36.0192,36.0262,170100.0
2013-01-30 15:30:00,51.6,51.66,51.53,51.58,152500.0,36.0262,36.0681,35.9773,36.0122,152500.0
2013-01-30 15:40:00,51.57,51.79,51.55,51.67,381200.0,36.0052,36.1588,35.9913,36.075,381200.0
2013-01-30 15:50:00,51.68,51.77,51.57,51.58,723400.0,36.082,36.1449,36.0052,36.0122,723400.0
2013-01-31 09:30:00,53.34,54.62,52.59,54.55,2313500.0,37.241,38.1347,36.7174,38.0858,2313500.0
2013-01-31 09:40:00,54.56,54.98,54.27,54.84,1419400.0,38.0928,38.386,37.8903,38.2883,1419400.0
2013-01-31 09:50:00,54.88,54.93,54.47,54.55,765500.0,38.3162,38.3511,38.03,38.0858,765500.0
2013-01-31 10:00:00,54.55,54.87,54.55,54.8,527100.0,38.0858,38.3092,38.0858,38.2604,527100.0
2013-01-31 10:10:00,54.8,54.92,54.65,54.7,525300.0,38.2604,38.3441,38.1556,38.1905,525300.0
2013-01-31 10:20:00,54.7,54.85,54.69,54.78,386000.0,38.1905,38.2953,38.1836,38.2464,386000.0
2013-01-31 10:30:00,54.79,55.1,54.75,54.85,1301600.0,38.2534,38.4698,38.2254,38.2953,1301600.0
2013-01-31 10:40:00,54.85,54.95,54.04,54.09,844100.0,38.2953,38.3651,37.7297,37.7646,844100.0
2013-01-31 10:50:00,54.1,54.17,53.93,54.1,646400.0,37.7716,37.8205,37.6529,37.7716,646400.0
2013-01-31 11:00:00,54.08,54.34,54.0,54.13,812400.0,37.7577,37.9392,37.7018,37.7926,812400.0
2013-01-31 11:10:00,54.12,54.19,53.82,54.17,339300.0,37.7856,37.8345,37.5761,37.8205,339300.0
2013-01-31 11:20:00,54.16,54.32,54.15,54.28,218700.0,37.8135,37.9252,37.8065,37.8973,218700.0
2013-01-31 11:30:00,54.28,54.5,54.14,54.44,198900.0,37.8973,38.0509,37.7996,38.009,198900.0
2013-01-31 11:40:00,54.43,54.75,54.33,54.7,277500.0,38.002,38.2254,37.9322,38.1905,277500.0
2013-01-31 11:50:00,54.69,54.83,54.63,54.83,167700.0,38.1836,38.2813,38.1417,38.2813,167700.0
2013-01-31 12:00:00,54.82,54.85,54.61,54.69,135900.0,38.2743,38.2953,38.1277,38.1836,135900.0
2013-01-31 12:10:00,54.69,54.8,54.66,54.75,164000.0,38.1836,38.2604,38.1626,38.2254,164000.0
2013-01-31 12:20:00,54.75,54.75,54.63,54.69,101000.0,38.2254,38.2254,38.1417,38.1836,101000.0
2013-01-31 12:30:00,54.69,54.7,54.5,54.61,561000.0,38.1836,38.1905,38.0509,38.1277,561000.0
2013-01-31 12:40:00,54.61,54.95,54.55,54.95,384500.0,38.1277,38.3651,38.0858,38.3651,384500.0
2013-01-31 12:50:00,54.94,54.97,54.8,54.82,163900.0,38.3581,38.379,38.2604,38.2743,163900.0
2013-01-31 13:00:00,54.83,54.87,54.66,54.77,127400.0,38.2813,38.3092,38.1626,38.2394,127400.0
2013-01-31 13:10:00,54.76,54.85,54.68,54.79,128500.0,38.2324,38.2953,38.1766,38.2534,128500.0
2013-01-31 13:20:00,54.79,54.8,54.67,54.69,176500.0,38.2534,38.2604,38.1696,38.1836,176500.0
2013-01-31 13:30:00,54.7,54.73,54.58,54.67,241000.0,38.1905,38.2115,38.1068,38.1696,241000.0
2013-01-31 13:40:00,54.68,54.68,54.58,54.63,179900.0,38.1766,38.1766,38.1068,38.1417,179900.0
2013-01-31 13:50:00,54.62,54.75,54.62,54.73,185600.0,38.1347,38.2254,38.1347,38.2115,185600.0
2013-01-31 14:00:00,54.73,54.83,54.72,54.83,148100.0,38.2115,38.2813,38.2045,38.2813,148100.0
2013-01-31 14:10:00,54.83,54.95,54.77,54.94,151800.0,38.2813,38.3651,38.2394,38.3581,151800.0
2013-01-31 14:20:00,54.93,55.0,54.91,54.99,207800.0,38.3511,38.4,38.3372,38.393,207800.0
2013-01-31 14:30:00,54.99,55.0,54.86,54.88,196100.0,38.393,38.4,38.3022,38.3162,196100.0
2013-01-31 14:40:00,54.88,55.0,54.85,54.97,206700.0,38.3162,38.4,38.2953,38.379,206700.0
2013-01-31 14:50:00,54.97,55.13,54.94,55.07,421200.0,38.379,38.4908,38.3581,38.4489,421200.0
2013-01-31 15:00:00,55.07,55.07,54.91,55.0,304300.0,38.4489,38.4489,38.3372,38.4,304300.0
2013-01-31 15:10:00,54.99,55.05,54.89,55.0,295600.0,38.393,38.4349,38.3232,38.4,295600.0
2013-01-31 15:20:00,54.99,55.02,54.88,54.92,350100.0,38.393,38.414,38.3162,38.3441,350100.0
2013-01-31 15:30:00,54.91,55.0,54.86,54.98,242300.0,38.3372,38.4,38.3022,38.386,242300.0
2013-01-31 15:40:00,54.99,55.13,54.96,55.03,467200.0,38.393,38.4908,38.3721,38.4209,467200.0
2013-01-31 15:50:00,55.03,55.37,54.98,55.26,974400.0,38.4209,38.6583,38.386,38.5815,974400.0
2013-02-01 09:30:00,54.68,55.08,54.35,54.48,970600.0,38.1766,38.4558,37.9462,38.0369,970600.0
2013-02-01 09:40:00,54.48,54.56,54.26,54.33,485100.0,38.0369,38.0928,37.8833,37.9322,485100.0
2013-02-01 09:50:00,54.35,54.78,54.29,54.59,622000.0,37.9462,38.2464,37.9043,38.1137,622000.0
2013-02-01 10:00:00,54.59,54.81,54.5,54.54,441600.0,38.1137,38.2673,38.0509,38.0788,441600.0
2013-02-01 10:10:00,54.55,54.75,54.51,54.69,188700.0,38.0858,38.2254,38.0579,38.1836,188700.0
2013-02-01 10:20:00,54.69,54.73,54.44,54.5,236200.0,38.1836,38.2115,38.009,38.0509,236200.0
2013-02-01 10:30:00,54.5,54.66,54.48,54.64,360100.0,38.0509,38.1626,38.0369,38.1486,360100.0
2013-02-01 10:40:00,54.63,54.66,54.53,54.54,150500.0,38.1417,38.1626,38.0718,38.0788,150500.0
2013-02-01 10:50:00,54.54,54.66,54.49,54.66,191600.0,38.0788,38.1626,38.0439,38.1626,191600.0
2013-02-01 11:00:00,54.66,54.67,54.43,54.43,237500.0,38.1626,38.1696,38.002,38.002,237500.0
2013-02-01 11:10:00,54.44,54.8,54.44,54.76,221600.0,38.009,38.2604,38.009,38.2324,221600.0
2013-02-01 11:20:00,54.75,54.85,54.68,54.73,163100.0,38.2254,38.2953,38.1766,38.2115,163100.0
2013-02-01 11:30:00,54.73,54.94,54.73,54.92,220400.0,38.2115,38.3581,38.2115,38.3441,220400.0
2013-02-01 11:40:00,54.93,54.96,54.86,54.88,295000.0,38.3511,38.3721,38.3022,38.3162,295000.0
2013-02-01 11:50:00,54.88,55.23,54.84,55.14,398700.0,38.3162,38.5606,38.2883,38.4977,398700.0
2013-02-01 12:00:00,55.16,55.6,55.12,55.57,600600.0,38.5117,38.8189,38.4838,38.798,600600.0
2013-02-01 12:10:00,55.55,55.59,55.28,55.29,358200.0,38.784,38.8119,38.5955,38.6025,358200.0
2013-02-01 12:20:00,55.29,55.46,55.25,55.39,155100.0,38.6025,38.7212,38.5745,38.6723,155100.0
2013-02-01 12:30:00,55.39,55.39,55.15,55.17,148200.0,38.6723,38.6723,38.5047,38.5187,148200.0
2013-02-01 12:40:00,55.17,55.45,55.15,55.45,175800.0,38.5187,38.7142,38.5047,38.7142,175800.0
2013-02-01 12:50:00,55.45,55.5,55.42,55.44,147600.0,38.7142,38.7491,38.6932,38.7072,147600.0
2013-02-01 13:00:00,55.44,55.64,55.42,55.58,213700.0,38.7072,38.8468,38.6932,38.8049,213700.0
2013-02-01 13:10:00,55.57,55.73,55.57,55.67,147100.0,38.798,38.9097,38.798,38.8678,147100.0
2013-02-01 13:20:00,55.68,55.79,55.67,55.78,145800.0,38.8748,38.9516,38.8678,38.9446,145800.0
2013-02-01 13:30:00,55.77,55.93,55.75,55.85,266200.0,38.9376,39.0493,38.9236,38.9934,266200.0
2013-02-01 13:40:00,55.85,55.88,55.79,55.82,135500.0,38.9934,39.0144,38.9516,38.9725,135500.0
2013-02-01 13:50:00,55.82,55.83,55.65,55.65,106000.0,38.9725,38.9795,38.8538,38.8538,106000.0
2013-02-01 14:00:00,55.66,55.77,55.61,55.72,180700.0,38.8608,38.9376,38.8259,38.9027,180700.0
2013-02-01 14:10:00,55.74,55.74,55.53,55.65,149300.0,38.9166,38.9166,38.77,38.8538,149300.0
2013-02-01 14:20:00,55.65,55.77,55.6,55.76,173600.0,38.8538,38.9376,38.8189,38.9306,173600.0
2013-02-01 14:30:00,55.76,55.78,55.57,55.59,152600.0,38.9306,38.9446,38.798,38.8119,152600.0
2013-02-01 14:40:00,55.6,55.76,55.6,55.76,142700.0,38.8189,38.9306,38.8189,38.9306,142700.0
2013-02-01 14:50:00,55.77,55.8,55.73,55.8,111100.0,38.9376,38.9585,38.9097,38.9585,111100.0
2013-02-01 15:00:00,55.8,55.8,55.75,55.79,163700.0,38.9585,38.9585,38.9236,38.9516,163700.0
2013-02-01 15:10:00,55.78,55.83,55.73,55.78,149000.0,38.9446,38.9795,38.9097,38.9446,149000.0
2013-02-01 15:20:00,55.77,55.77,55.56,55.56,131600.0,38.9376,38.9376,38.791,38.791,131600.0
2013-02-01 15:30:00,55.56,55.71,55.56,55.69,154500.0,38.791,38.8957,38.791,38.8817,154500.0
2013-02-01 15:40:00,55.7,55.94,55.69,55.92,347800.0,38.8887,39.0563,38.8817,39.0423,347800.0
2013-02-01 15:50:00,55.92,55.94,55.77,55.86,554300.0,39.0423,39.0563,38.9376,39.0004,554300.0
2013-02-04 09:30:00,55.35,55.35,54.95,55.0,471000.0,38.6444,38.6444,38.3651,38.4,471000.0
2013-02-04 09:40:00,55.0,55.09,54.85,55.01,313200.0,38.4,38.4628,38.2953,38.407,313200.0
2013-02-04 09:50:00,55.0,55.18,54.92,54.97,196400.0,38.4,38.5257,38.3441,38.379,196400.0
2013-02-04 10:00:00,54.97,55.48,54.95,55.42,249400.0,38.379,38.7351,38.3651,38.6932,249400.0
2013-02-04 10:10:00,55.42,55.44,54.95,55.04,346100.0,38.6932,38.7072,38.3651,38.4279,346100.0
2013-02-04 10:20:00,55.04,55.16,54.99,55.02,224800.0,38.4279,38.5117,38.393,38.414,224800.0
2013-02-04 10:30:00,55.01,55.02,54.7,54.77,231100.0,38.407,38.414,38.1905,38.2394,231100.0
2013-02-04 10:40:00,54.76,54.92,54.7,54.71,284000.0,38.2324,38.3441,38.1905,38.1975,284000.0
2013-02-04 10:50:00,54.71,54.86,54.63,54.7,207900.0,38.1975,38.3022,38.1417,38.1905,207900.0
2013-02-04 11:00:00,54.68,54.7,54.47,54.51,256500.0,38.1766,38.1905,38.03,38.0579,256500.0
2013-02-04 11:10:00,54.51,54.78,54.5,54.75,139700.0,38.0579,38.2464,38.0509,38.2254,139700.0
2013-02-04 11:20:00,54.75,54.78,54.5,54.52,177100.0,38.2254,38.2464,38.0509,38.0649,177100.0
2013-02-04 11:30:00,54.52,54.52,54.22,54.23,317800.0,38.0649,38.0649,37.8554,37.8624,317800.0
2013-02-04 11:40:00,54.23,54.39,54.12,54.39,176400.0,37.8624,37.9741,37.7856,37.9741,176400.0
2013-02-04 11:50:00,54.39,54.48,54.29,54.3,401700.0,37.9741,38.0369,37.9043,37.9113,401700.0
2013-02-04 12:00:00,54.3,54.3,53.92,54.07,348800.0,37.9113,37.9113,37.646,37.7507,348800.0
2013-02-04 12:10:00,54.07,54.14,53.92,54.08,200400.0,37.7507,37.7996,37.646,37.7577,200400.0
2013-02-04 12:20:00,54.09,54.28,54.09,54.23,101900.0,37.7646,37.8973,37.7646,37.8624,101900.0
2013-02-04 12:30:00,54.23,54.27,54.02,54.08,210300.0,37.8624,37.8903,37.7158,37.7577,210300.0
2013-02-04 12:40:00,54.08,54.17,54.05,54.12,106800.0,37.7577,37.8205,37.7367,37.7856,106800.0
2013-02-04 12:50:00,54.14,54.16,54.08,54.11,84400.0,37.7996,37.8135,37.7577,37.7786,84400.0
2013-02-04 13:00:00,54.11,54.13,53.84,54.02,356300.0,37.7786,37.7926,37.5901,37.7158,356300.0
2013-02-04 13:10:00,54.02,54.15,54.02,54.1,201500.0,37.7158,37.8065,37.7158,37.7716,201500.0
2013-02-04 13:20:00,54.1,54.13,54.03,54.07,136900.0,37.7716,37.7926,37.7228,37.7507,136900.0
2013-02-04 13:30:00,54.08,54.27,54.06,54.24,215900.0,37.7577,37.8903,37.7437,37.8694,215900.0
2013-02-04 13:40:00,54.24,54.28,54.07,54.13,141800.0,37.8694,37.8973,37.7507,37.7926,141800.0
2013-02-04 13:50:00,54.13,54.25,54.11,54.23,147000.0,37.7926,37.8764,37.7786,37.8624,147000.0
2013-02-04 14:00:00,54.23,54.33,54.17,54.31,132000.0,37.8624,37.9322,37.8205,37.9182,132000.0
2013-02-04 14:10:00,54.33,54.44,54.3,54.41,136200.0,37.9322,38.009,37.9113,37.9881,136200.0
2013-02-04 14:20:00,54.41,54.47,54.27,54.45,175200.0,37.9881,38.03,37.8903,38.016,175200.0
2013-02-04 14:30:00,54.46,54.59,54.41,54.59,134500.0,38.023,38.1137,37.9881,38.1137,134500.0
2013-02-04 14:40:00,54.59,54.62,54.5,54.5,93000.0,38.1137,38.1347,38.0509,38.0509,93000.0
2013-02-04 14:50:00,54.51,54.65,54.5,54.59,91300.0,38.0579,38.1556,38.0509,38.1137,91300.0
2013-02-04 15:00:00,54.58,54.58,54.48,54.52,274500.0,38.1068,38.1068,38.0369,38.0649,274500.0
2013-02-04 15:10:00,54.52,54.59,54.48,54.54,161800.0,38.0649,38.1137,38.0369,38.0788,161800.0
2013-02-04 15:20:00,54.54,54.67,54.52,54.65,142900.0,38.0788,38.1696,38.0649,38.1556,142900.0
2013-02-04 15:30:00,54.65,54.68,54.47,54.5,174700.0,38.1556,38.1766,38.03,38.0509,174700.0
2013-02-04 15:40:00,54.5,54.53,54.4,54.42,280200.0,38.0509,38.0718,37.9811,37.995,280200.0
2013-02-04 15:50:00,54.42,54.42,54.24,54.35,438700.0,37.995,37.995,37.8694,37.9462,438700.0
2013-02-05 09:30:00,54.35,54.73,54.31,54.73,238400.0,37.9462,38.2115,37.9182,38.2115,238400.0
2013-02-05 09:40:00,54.74,54.74,54.37,54.59,158500.0,38.2185,38.2185,37.9601,38.1137,158500.0
2013-02-05 09:50:00,54.61,54.68,54.55,54.55,96800.0,38.1277,38.1766,38.0858,38.0858,96800.0
2013-02-05 10:00:00,54.56,54.72,54.55,54.57,112100.0,38.0928,38.2045,38.0858,38.0998,112100.0
2013-02-05 10:10:00,54.58,54.59,54.42,54.42,147500.0,38.1068,38.1137,37.995,37.995,147500.0
2013-02-05 10:20:00,54.42,54.53,54.41,54.51,130900.0,37.995,38.0718,37.9881,38.0579,130900.0
2013-02-05 10:30:00,54.5,54.51,54.42,54.5,63500.0,38.0509,38.0579,37.995,38.0509,63500.0
2013-02-05 10:40:00,54.5,54.54,54.41,54.44,148000.0,38.0509,38.0788,37.9881,38.009,148000.0
2013-02-05 10:50:00,54.44,54.57,54.42,54.52,68400.0,38.009,38.0998,37.995,38.0649,68400.0
2013-02-05 11:00:00,54.52,54.63,54.5,54.53,97800.0,38.0649,38.1417,38.0509,38.0718,97800.0
2013-02-05 11:10:00,54.53,54.61,54.45,54.45,178800.0,38.0718,38.1277,38.016,38.016,178800.0
2013-02-05 11:20:00,54.46,54.6,54.45,54.55,102800.0,38.023,38.1207,38.016,38.0858,102800.0
2013-02-05 11:30:00,54.54,54.6,54.44,54.5,147700.0,38.0788,38.1207,38.009,38.0509,147700.0
2013-02-05 11:40:00,54.5,54.59,54.5,54.58,73100.0,38.0509,38.1137,38.0509,38.1068,73100.0
2013-02-05 11:50:00,54.58,54.65,54.55,54.61,71100.0,38.1068,38.1556,38.0858,38.1277,71100.0
2013-02-05 12:00:00,54.6,54.65,54.56,54.59,118700.0,38.1207,38.1556,38.0928,38.1137,118700.0
2013-02-05 12:10:00,54.58,54.7,54.57,54.69,82900.0,38.1068,38.1905,38.0998,38.1836,82900.0
2013-02-05 12:20:00,54.69,54.7,54.59,54.59,35300.0,38.1836,38.1905,38.1137,38.1137,35300.0
2013-02-05 12:30:00,54.6,54.65,54.52,54.54,103900.0,38.1207,38.1556,38.0649,38.0788,103900.0
2013-02-05 12:40:00,54.52,54.58,54.41,54.51,100600.0,38.0649,38.1068,37.9881,38.0579,100600.0
2013-02-05 12:50:00,54.49,54.5,54.42,54.45,34100.0,38.0439,38.0509,37.995,38.016,34100.0
2013-02-05 13:00:00,54.45,54.5,54.42,54.44,48700.0,38.016,38.0509,37.995,38.009,48700.0
2013-02-05 13:10:00,54.43,54.53,54.41,54.5,98800.0,38.002,38.0718,37.9881,38.0509,98800.0
2013-02-05 13:20:00,54.49,54.63,54.46,54.6,83400.0,38.0439,38.1417,38.023,38.1207,83400.0
2013-02-05 13:30:00,54.6,54.71,54.6,54.68,74000.0,38.1207,38.1975,38.1207,38.1766,74000.0
2013-02-05 13:40:00,54.68,54.7,54.57,54.62,64400.0,38.1766,38.1905,38.0998,38.1347,64400.0
2013-02-05 13:50:00,54.62,54.69,54.6,54.63,78300.0,38.1347,38.1836,38.1207,38.1417,78300.0
2013-02-05 14:00:00,54.62,54.7,54.62,54.67,119900.0,38.1347,38.1905,38.1347,38.1696,119900.0
2013-02-05 14:10:00,54.66,54.84,54.66,54.82,122600.0,38.1626,38.2883,38.1626,38.2743,122600.0
2013-02-05 14:20:00,54.83,54.95,54.8,54.94,79300.0,38.2813,38.3651,38.2604,38.3581,79300.0
2013-02-05 14:30:00,54.94,55.07,54.93,55.05,149400.0,38.3581,38.4489,38.3511,38.4349,149400.0
2013-02-05 14:40:00,55.04,55.15,54.98,55.11,118600.0,38.4279,38.5047,38.386,38.4768,118600.0
2013-02-05 14:50:00,55.13,55.18,55.08,55.12,133900.0,38.4908,38.5257,38.4558,38.4838,133900.0
2013-02-05 15:00:00,55.11,55.15,55.06,55.06,67100.0,38.4768,38.5047,38.4419,38.4419,67100.0
2013-02-05 15:10:00,55.06,55.1,54.99,54.99,65700.0,38.4419,38.4698,38.393,38.393,65700.0
2013-02-05 15:20:00,54.99,55.02,54.96,54.96,53700.0,38.393,38.414,38.3721,38.3721,53700.0
2013-02-05 15:30:00,54.97,54.98,54.9,54.93,84000.0,38.379,38.386,38.3302,38.3511,84000.0
2013-02-05 15:40:00,54.93,54.95,54.73,54.78,160700.0,38.3511,38.3651,38.2115,38.2464,160700.0
2013-02-05 15:50:00,54.78,54.79,54.62,54.72,287900.0,38.2464,38.2534,38.1347,38.2045,287900.0
2013-02-06 09:30:00,53.47,53.89,53.25,53.71,1044600.0,37.3318,37.625,37.1782,37.4993,1044600.0
2013-02-06 09:40:00,53.72,53.72,53.5,53.56,368800.0,37.5063,37.5063,37.3527,37.3946,368800.0
2013-02-06 09:50:00,53.59,53.75,53.5,53.7,357600.0,37.4156,37.5273,37.3527,37.4924,357600.0
2013-02-06 10:00:00,53.7,53.82,53.55,53.56,286300.0,37.4924,37.5761,37.3876,37.3946,286300.0
2013-02-06 10:10:00,53.57,53.64,53.49,53.53,277800.0,37.4016,37.4505,37.3457,37.3737,277800.0
2013-02-06 10:20:00,53.53,53.61,53.48,53.57,210000.0,37.3737,37.4295,37.3388,37.4016,210000.0
2013-02-06 10:30:00,53.57,53.8,53.57,53.8,203000.0,37.4016,37.5622,37.4016,37.5622,203000.0
2013-02-06 10:40:00,53.79,54.01,53.79,53.85,222400.0,37.5552,37.7088,37.5552,37.5971,222400.0
2013-02-06 10:50:00,53.86,53.93,53.73,53.83,248400.0,37.6041,37.6529,37.5133,37.5831,248400.0
2013-02-06 11:00:00,53.83,54.13,53.83,54.13,291400.0,37.5831,37.7926,37.5831,37.7926,291400.0
2013-02-06 11:10:00,54.14,54.23,54.03,54.13,251400.0,37.7996,37.8624,37.7228,37.7926,251400.0
2013-02-06 11:20:00,54.14,54.19,54.05,54.08,217700.0,37.7996,37.8345,37.7367,37.7577,217700.0
2013-02-06 11:30:00,54.08,54.18,54.06,54.16,167100.0,37.7577,37.8275,37.7437,37.8135,167100.0
2013-02-06 11:40:00,54.17,54.24,54.15,54.22,159500.0,37.8205,37.8694,37.8065,37.8554,159500.0
2013-02-06 11:50:00,54.22,54.48,54.22,54.38,320600.0,37.8554,38.0369,37.8554,37.9671,320600.0
2013-02-06 12:00:00,54.37,54.41,54.31,54.35,149700.0,37.9601,37.9881,37.9182,37.9462,149700.0
2013-02-06 12:10:00,54.34,54.64,54.3,54.6,170900.0,37.9392,38.1486,37.9113,38.1207,170900.0
2013-02-06 12:20:00,54.6,54.61,54.43,54.5,109200.0,38.1207,38.1277,38.002,38.0509,109200.0
2013-02-06 12:30:00,54.49,54.58,54.47,54.56,108000.0,38.0439,38.1068,38.03,38.0928,108000.0
2013-02-06 12:40:00,54.55,54.57,54.42,54.43,116400.0,38.0858,38.0998,37.995,38.002,116400.0
2013-02-06 12:50:00,54.43,54.47,54.03,54.1,156500.0,38.002,38.03,37.7228,37.7716,156500.0
2013-02-06 13:00:00,54.09,54.3,54.09,54.23,196500.0,37.7646,37.9113,37.7646,37.8624,196500.0
2013-02-06 13:10:00,54.22,54.23,54.13,54.19,78700.0,37.8554,37.8624,37.7926,37.8345,78700.0
2013-02-06 13:20:00,54.19,54.21,54.05,54.09,91800.0,37.8345,37.8484,37.7367,37.7646,91800.0
2013-02-06 13:30:00,54.1,54.16,54.05,54.15,107900.0,37.7716,37.8135,37.7367,37.8065,107900.0
2013-02-06 13:40:00,54.14,54.15,54.1,54.11,55500.0,37.7996,37.8065,37.7716,37.7786,55500.0
2013-02-06 13:50:00,54.11,54.17,54.09,54.11,101500.0,37.7786,37.8205,37.7646,37.7786,101500.0
2013-02-06 14:00:00,54.12,54.25,54.1,54.25,110100.0,37.7856,37.8764,37.7716,37.8764,110100.0
2013-02-06 14:10:00,54.25,54.29,54.23,54.27,51600.0,37.8764,37.9043,37.8624,37.8903,51600.0
2013-02-06 14:20:00,54.26,54.33,54.19,54.21,107400.0,37.8833,37.9322,37.8345,37.8484,107400.0
2013-02-06 14:30:00,54.22,54.39,54.21,54.38,100000.0,37.8554,37.9741,37.8484,37.9671,100000.0
2013-02-06 14:40:00,54.39,54.45,54.25,54.26,147900.0,37.9741,38.016,37.8764,37.8833,147900.0
2013-02-06 14:50:00,54.26,54.45,54.17,54.45,142300.0,37.8833,38.016,37.8205,38.016,142300.0
2013-02-06 15:00:00,54.45,54.49,54.29,54.3,138400.0,38.016,38.0439,37.9043,37.9113,138400.0
2013-02-06 15:10:00,54.3,54.35,54.16,54.18,115900.0,37.9113,37.9462,37.8135,37.8275,115900.0
2013-02-06 15:20:00,54.18,54.32,54.16,54.27,174800.0,37.8275,37.9252,37.8135,37.8903,174800.0
2013-02-06 15:30:00,54.27,54.46,54.22,54.22,401800.0,37.8903,38.023,37.8554,37.8554,401800.0
2013-02-06 15:40:00,54.22,54.33,54.21,54.33,151400.0,37.8554,37.9322,37.8484,37.9322,151400.0
2013-02-06 15:50:00,54.33,54.35,54.19,54.29,283200.0,37.9322,37.9462,37.8345,37.9043,283200.0
2013-02-07 09:30:00,54.23,54.33,54.08,54.09,217900.0,37.8624,37.9322,37.7577,37.7646,217900.0
2013-02-07 09:40:00,54.06,54.08,53.8,53.8,281600.0,37.7437,37.7577,37.5622,37.5622,281600.0
2013-02-07 09:50:00,53.81,54.01,53.78,53.84,173800.0,37.5692,37.7088,37.5482,37.5901,173800.0
2013-02-07 10:00:00,53.83,53.94,53.81,53.89,79200.0,37.5831,37.6599,37.5692,37.625,79200.0
2013-02-07 10:10:00,53.91,53.96,53.73,53.8,131300.0,37.639,37.6739,37.5133,37.5622,131300.0
2013-02-07 10:20:00,53.79,53.81,53.56,53.56,200800.0,37.5552,37.5692,37.3946,37.3946,200800.0
2013-02-07 10:30:00,53.57,53.61,53.44,53.47,276600.0,37.4016,37.4295,37.3108,37.3318,276600.0
2013-02-07 10:40:00,53.47,53.5,53.09,53.11,378600.0,37.3318,37.3527,37.0665,37.0804,378600.0
2013-02-07 10:50:00,53.1,53.15,52.96,53.09,357700.0,37.0734,37.1084,36.9757,37.0665,357700.0
2013-02-07 11:00:00,53.1,53.33,53.0,53.31,364700.0,37.0734,37.234,37.0036,37.2201,364700.0
2013-02-07 11:10:00,53.31,53.32,53.15,53.27,134700.0,37.2201,37.227,37.1084,37.1921,134700.0
2013-02-07 11:20:00,53.28,53.42,53.28,53.38,115000.0,37.1991,37.2969,37.1991,37.2689,115000.0
2013-02-07 11:30:00,53.38,53.47,53.34,53.4,201800.0,37.2689,37.3318,37.241,37.2829,201800.0
2013-02-07 11:40:00,53.39,53.42,53.25,53.35,134900.0,37.2759,37.2969,37.1782,37.248,134900.0
2013-02-07 11:50:00,53.35,53.42,53.29,53.4,47000.0,37.248,37.2969,37.2061,37.2829,47000.0
2013-02-07 12:00:00,53.39,53.51,53.34,53.37,164500.0,37.2759,37.3597,37.241,37.262,164500.0
2013-02-07 12:10:00,53.38,53.49,53.34,53.48,45100.0,37.2689,37.3457,37.241,37.3388,45100.0
2013-02-07 12:20:00,53.48,53.58,53.45,53.56,100900.0,37.3388,37.4086,37.3178,37.3946,100900.0
2013-02-07 12:30:00,53.56,53.59,53.52,53.53,206700.0,37.3946,37.4156,37.3667,37.3737,206700.0
2013-02-07 12:40:00,53.53,53.53,53.46,53.48,84100.0,37.3737,37.3737,37.3248,37.3388,84100.0
2013-02-07 12:50:00,53.47,53.5,53.35,53.49,86300.0,37.3318,37.3527,37.248,37.3457,86300.0
2013-02-07 13:00:00,53.5,53.54,53.45,53.49,103200.0,37.3527,37.3806,37.3178,37.3457,103200.0
2013-02-07 13:10:00,53.49,53.7,53.47,53.68,125100.0,37.3457,37.4924,37.3318,37.4784,125100.0
2013-02-07 13:20:00,53.67,53.84,53.62,53.83,101700.0,37.4714,37.5901,37.4365,37.5831,101700.0
2013-02-07 13:30:00,53.84,53.85,53.74,53.76,140900.0,37.5901,37.5971,37.5203,37.5342,140900.0
2013-02-07 13:40:00,53.75,53.89,53.72,53.82,69200.0,37.5273,37.625,37.5063,37.5761,69200.0
2013-02-07 13:50:00,53.83,53.84,53.72,53.79,88200.0,37.5831,37.5901,37.5063,37.5552,88200.0
2013-02-07 14:00:00,53.81,53.96,53.8,53.89,264200.0,37.5692,37.6739,37.5622,37.625,264200.0
2013-02-07 14:10:00,53.89,53.89,53.66,53.68,198400.0,37.625,37.625,37.4644,37.4784,198400.0
2013-02-07 14:20:00,53.67,53.68,53.53,53.64,78800.0,37.4714,37.4784,37.3737,37.4505,78800.0
2013-02-07 14:30:00,53.64,53.67,53.45,53.51,88200.0,37.4505,37.4714,37.3178,37.3597,88200.0
2013-02-07 14:40:00,53.51,53.71,53.49,53.69,91100.0,37.3597,37.4993,37.3457,37.4854,91100.0
2013-02-07 14:50:00,53.69,53.74,53.64,53.72,108900.0,37.4854,37.5203,37.4505,37.5063,108900.0
2013-02-07 15:00:00,53.73,53.74,53.56,53.61,103600.0,37.5133,37.5203,37.3946,37.4295,103600.0
2013-02-07 15:10:00,53.62,53.68,53.58,53.66,187200.0,37.4365,37.4784,37.4086,37.4644,187200.0
2013-02-07 15:20:00,53.67,53.67,53.45,53.55,118500.0,37.4714,37.4714,37.3178,37.3876,118500.0
2013-02-07 15:30:00,53.55,53.68,53.48,53.59,127600.0,37.3876,37.4784,37.3388,37.4156,127600.0
2013-02-07 15:40:00,53.56,53.62,53.45,53.54,256700.0,37.3946,37.4365,37.3178,37.3806,256700.0
2013-02-07 15:50:00,53.54,53.62,53.47,53.54,399700.0,37.3806,37.4365,37.3318,37.3806,399700.0
2013-02-08 09:30:00,54.27,54.5,54.14,54.46,336300.0,37.8903,38.0509,37.7996,38.023,336300.0
2013-02-08 09:40:00,54.48,54.6,54.26,54.48,517300.0,38.0369,38.1207,37.8833,38.0369,517300.0
2013-02-08 09:50:00,54.48,54.55,54.33,54.33,231100.0,38.0369,38.0858,37.9322,37.9322,231100.0
2013-02-08 10:00:00,54.32,54.43,54.26,54.36,324000.0,37.9252,38.002,37.8833,37.9532,324000.0
2013-02-08 10:10:00,54.36,54.41,54.26,54.4,157100.0,37.9532,37.9881,37.8833,37.9811,157100.0
2013-02-08 10:20:00,54.39,54.4,54.27,54.28,147900.0,37.9741,37.9811,37.8903,37.8973,147900.0
2013-02-08 10:30:00,54.28,54.32,54.2,54.3,221900.0,37.8973,37.9252,37.8414,37.9113,221900.0
2013-02-08 10:40:00,54.29,54.45,54.28,54.41,192700.0,37.9043,38.016,37.8973,37.9881,192700.0
2013-02-08 10:50:00,54.41,54.42,54.32,54.37,155800.0,37.9881,37.995,37.9252,37.9601,155800.0
2013-02-08 11:00:00,54.37,54.43,54.33,54.38,141100.0,37.9601,38.002,37.9322,37.9671,141100.0
2013-02-08 11:10:00,54.39,54.4,54.28,54.33,99100.0,37.9741,37.9811,37.8973,37.9322,99100.0
2013-02-08 11:20:00,54.32,54.37,54.3,54.34,103100.0,37.9252,37.9601,37.9113,37.9392,103100.0
2013-02-08 11:30:00,54.35,54.4,54.3,54.38,170300.0,37.9462,37.9811,37.9113,37.9671,170300.0
2013-02-08 11:40:00,54.38,54.41,54.3,54.34,90600.0,37.9671,37.9881,37.9113,37.9392,90600.0
2013-02-08 11:50:00,54.33,54.39,54.3,54.32,65300.0,37.9322,37.9741,37.9113,37.9252,65300.0
2013-02-08 12:00:00,54.31,54.38,54.29,54.29,84400.0,37.9182,37.9671,37.9043,37.9043,84400.0
2013-02-08 12:10:00,54.3,54.33,54.28,54.31,91300.0,37.9113,37.9322,37.8973,37.9182,91300.0
2013-02-08 12:20:00,54.31,54.34,54.28,54.29,86700.0,37.9182,37.9392,37.8973,37.9043,86700.0
2013-02-08 12:30:00,54.29,54.33,54.21,54.21,105700.0,37.9043,37.9322,37.8484,37.8484,105700.0
2013-02-08 12:40:00,54.2,54.26,54.16,54.25,57900.0,37.8414,37.8833,37.8135,37.8764,57900.0
2013-02-08 12:50:00,54.25,54.26,54.19,54.25,81900.0,37.8764,37.8833,37.8345,37.8764,81900.0
2013-02-08 13:00:00,54.25,54.33,54.2,54.2,79200.0,37.8764,37.9322,37.8414,37.8414,79200.0
2013-02-08 13:10:00,54.21,54.23,54.11,54.17,85900.0,37.8484,37.8624,37.7786,37.8205,85900.0
2013-02-08 13:20:00,54.17,54.3,54.17,54.25,77300.0,37.8205,37.9113,37.8205,37.8764,77300.0
2013-02-08 13:30:00,54.25,54.31,54.25,54.3,68400.0,37.8764,37.9182,37.8764,37.9113,68400.0
2013-02-08 13:40:00,54.3,54.3,54.16,54.19,115200.0,37.9113,37.9113,37.8135,37.8345,115200.0
2013-02-08 13:50:00,54.18,54.3,54.18,54.29,83400.0,37.8275,37.9113,37.8275,37.9043,83400.0
2013-02-08 14:00:00,54.29,54.3,54.27,54.28,48300.0,37.9043,37.9113,37.8903,37.8973,48300.0
2013-02-08 14:10:00,54.27,54.28,54.22,54.22,55400.0,37.8903,37.8973,37.8554,37.8554,55400.0
2013-02-08 14:20:00,54.22,54.23,54.16,54.19,84500.0,37.8554,37.8624,37.8135,37.8345,84500.0
2013-02-08 14:30:00,54.19,54.3,54.16,54.28,88000.0,37.8345,37.9113,37.8135,37.8973,88000.0
2013-02-08 14:40:00,54.28,54.3,54.25,54.25,221300.0,37.8973,37.9113,37.8764,37.8764,221300.0
2013-02-08 14:50:00,54.26,54.27,54.19,54.22,132900.0,37.8833,37.8903,37.8345,37.8554,132900.0
2013-02-08 15:00:00,54.23,54.32,54.23,54.3,176600.0,37.8624,37.9252,37.8624,37.9113,176600.0
2013-02-08 15:10:00,54.29,54.32,54.26,54.29,139300.0,37.9043,37.9252,37.8833,37.9043,139300.0
2013-02-08 15:20:00,54.3,54.45,54.29,54.43,203000.0,37.9113,38.016,37.9043,38.002,203000.0
2013-02-08 15:30:00,54.43,54.45,54.3,54.36,182400.0,38.002,38.016,37.9113,37.9532,182400.0
2013-02-08 15:40:00,54.36,54.6,54.36,54.6,322900.0,37.9532,38.1207,37.9532,38.1207,322900.0
2013-02-08 15:50:00,54.6,54.67,54.59,54.65,596400.0,38.1207,38.1696,38.1137,38.1556,596400.0
2013-02-11 09:30:00,54.65,54.65,54.15,54.27,272900.0,38.1556,38.1556,37.8065,37.8903,272900.0
2013-02-11 09:40:00,54.25,54.33,54.18,54.29,250100.0,37.8764,37.9322,37.8275,37.9043,250100.0
2013-02-11 09:50:00,54.29,54.41,54.04,54.13,276600.0,37.9043,37.9881,37.7297,37.7926,276600.0
2013-02-11 10:00:00,54.13,54.17,54.05,54.05,167800.0,37.7926,37.8205,37.7367,37.7367,167800.0
2013-02-11 10:10:00,54.05,54.05,53.75,53.78,219000.0,37.7367,37.7367,37.5273,37.5482,219000.0
2013-02-11 10:20:00,53.77,53.88,53.75,53.79,231800.0,37.5412,37.618,37.5273,37.5552,231800.0
2013-02-11 10:30:00,53.78,53.8,53.56,53.58,269300.0,37.5482,37.5622,37.3946,37.4086,269300.0
2013-02-11 10:40:00,53.58,53.76,53.58,53.7,253800.0,37.4086,37.5342,37.4086,37.4924,253800.0
2013-02-11 10:50:00,53.7,53.75,53.6,53.65,164300.0,37.4924,37.5273,37.4225,37.4574,164300.0
2013-02-11 11:00:00,53.65,53.75,53.62,53.73,158100.0,37.4574,37.5273,37.4365,37.5133,158100.0
2013-02-11 11:10:00,53.74,53.78,53.67,53.69,127200.0,37.5203,37.5482,37.4714,37.4854,127200.0
2013-02-11 11:20:00,53.69,53.73,53.65,53.69,95000.0,37.4854,37.5133,37.4574,37.4854,95000.0
2013-02-11 11:30:00,53.7,53.71,53.64,53.7,65500.0,37.4924,37.4993,37.4505,37.4924,65500.0
2013-02-11 11:40:00,53.7,53.71,53.53,53.53,160800.0,37.4924,37.4993,37.3737,37.3737,160800.0
2013-02-11 11:50:00,53.52,53.64,53.39,53.62,287200.0,37.3667,37.4505,37.2759,37.4365,287200.0
2013-02-11 12:00:00,53.63,53.65,53.54,53.61,84400.0,37.4435,37.4574,37.3806,37.4295,84400.0
2013-02-11 12:10:00,53.59,53.66,53.55,53.64,122000.0,37.4156,37.4644,37.3876,37.4505,122000.0
2013-02-11 12:20:00,53.63,53.72,53.61,53.67,92500.0,37.4435,37.5063,37.4295,37.4714,92500.0
2013-02-11 12:30:00,53.67,53.75,53.64,53.71,86700.0,37.4714,37.5273,37.4505,37.4993,86700.0
2013-02-11 12:40:00,53.72,53.78,53.55,53.58,69100.0,37.5063,37.5482,37.3876,37.4086,69100.0
2013-02-11 12:50:00,53.57,53.68,53.53,53.68,92600.0,37.4016,37.4784,37.3737,37.4784,92600.0
2013-02-11 13:00:00,53.69,53.81,53.68,53.74,80700.0,37.4854,37.5692,37.4784,37.5203,80700.0
2013-02-11 13:10:00,53.74,53.8,53.6,53.65,145700.0,37.5203,37.5622,37.4225,37.4574,145700.0
2013-02-11 13:20:00,53.65,53.73,53.65,53.69,115200.0,37.4574,37.5133,37.4574,37.4854,115200.0
2013-02-11 13:30:00,53.69,53.69,53.64,53.66,27000.0,37.4854,37.4854,37.4505,37.4644,27000.0
2013-02-11 13:40:00,53.65,53.67,53.58,53.67,74800.0,37.4574,37.4714,37.4086,37.4714,74800.0
2013-02-11 13:50:00,53.67,53.75,53.63,53.66,64100.0,37.4714,37.5273,37.4435,37.4644,64100.0
2013-02-11 14:00:00,53.66,53.78,53.65,53.71,64900.0,37.4644,37.5482,37.4574,37.4993,64900.0
2013-02-11 14:10:00,53.7,53.76,53.66,53.73,74100.0,37.4924,37.5342,37.4644,37.5133,74100.0
2013-02-11 14:20:00,53.73,53.84,53.72,53.82,71700.0,37.5133,37.5901,37.5063,37.5761,71700.0
2013-02-11 14:30:00,53.81,53.81,53.74,53.76,63100.0,37.5692,37.5692,37.5203,37.5342,63100.0
2013-02-11 14:40:00,53.75,53.76,53.72,53.74,34500.0,37.5273,37.5342,37.5063,37.5203,34500.0
2013-02-11 14:50:00,53.73,53.78,53.63,53.77,103600.0,37.5133,37.5482,37.4435,37.5412,103600.0
2013-02-11 15:00:00,53.77,53.8,53.7,53.76,139100.0,37.5412,37.5622,37.4924,37.5342,139100.0
2013-02-11 15:10:00,53.76,53.93,53.76,53.86,163400.0,37.5342,37.6529,37.5342,37.6041,163400.0
2013-02-11 15:20:00,53.87,53.95,53.81,53.94,104700.0,37.611,37.6669,37.5692,37.6599,104700.0
2013-02-11 15:30:00,53.93,53.94,53.85,53.94,166700.0,37.6529,37.6599,37.5971,37.6599,166700.0
2013-02-11 15:40:00,53.93,53.97,53.85,53.88,213500.0,37.6529,37.6809,37.5971,37.618,213500.0
2013-02-11 15:50:00,53.88,53.92,53.8,53.84,285600.0,37.618,37.646,37.5622,37.5901,285600.0
2013-02-12 09:30:00,54.36,54.36,53.64,53.68,317200.0,37.9532,37.9532,37.4505,37.4784,317200.0
2013-02-12 09:40:00,53.64,53.93,53.55,53.76,251800.0,37.4505,37.6529,37.3876,37.5342,251800.0
2013-02-12 09:50:00,53.79,53.95,53.71,53.73,179400.0,37.5552,37.6669,37.4993,37.5133,179400.0
2013-02-12 10:00:00,53.74,53.94,53.74,53.87,226300.0,37.5203,37.6599,37.5203,37.611,226300.0
2013-02-12 10:10:00,53.88,53.9,53.72,53.9,246200.0,37.618,37.632,37.5063,37.632,246200.0
2013-02-12 10:20:00,53.9,54.02,53.83,53.99,185400.0,37.632,37.7158,37.5831,37.6948,185400.0
2013-02-12 10:30:00,53.98,54.01,53.77,53.95,133400.0,37.6878,37.7088,37.5412,37.6669,133400.0
2013-02-12 10:40:00,53.94,54.01,53.94,53.94,144000.0,37.6599,37.7088,37.6599,37.6599,144000.0
2013-02-12 10:50:00,53.94,54.01,53.94,53.99,78600.0,37.6599,37.7088,37.6599,37.6948,78600.0
2013-02-12 11:00:00,53.99,54.02,53.96,53.99,97200.0,37.6948,37.7158,37.6739,37.6948,97200.0
2013-02-12 11:10:00,54.0,54.0,53.83,53.88,139000.0,37.7018,37.7018,37.5831,37.618,139000.0
2013-02-12 11:20:00,53.88,53.99,53.86,53.99,60100.0,37.618,37.6948,37.6041,37.6948,60100.0
2013-02-12 11:30:00,53.99,54.01,53.93,53.93,67900.0,37.6948,37.7088,37.6529,37.6529,67900.0
2013-02-12 11:40:00,53.94,53.97,53.84,53.85,61700.0,37.6599,37.6809,37.5901,37.5971,61700.0
2013-02-12 11:50:00,53.85,53.88,53.81,53.84,71900.0,37.5971,37.618,37.5692,37.5901,71900.0
2013-02-12 12:00:00,53.82,53.86,53.81,53.84,98600.0,37.5761,37.6041,37.5692,37.5901,98600.0
2013-02-12 12:10:00,53.84,53.85,53.8,53.83,76800.0,37.5901,37.5971,37.5622,37.5831,76800.0
2013-02-12 12:20:00,53.82,53.84,53.77,53.77,71900.0,37.5761,37.5901,37.5412,37.5412,71900.0
2013-02-12 12:30:00,53.77,53.79,53.73,53.76,94100.0,37.5412,37.5552,37.5133,37.5342,94100.0
2013-02-12 12:40:00,53.76,53.78,53.68,53.72,146900.0,37.5342,37.5482,37.4784,37.5063,146900.0
2013-02-12 12:50:00,53.73,53.84,53.72,53.81,85200.0,37.5133,37.5901,37.5063,37.5692,85200.0
2013-02-12 13:00:00,53.81,53.94,53.81,53.89,90800.0,37.5692,37.6599,37.5692,37.625,90800.0
2013-02-12 13:10:00,53.89,53.95,53.87,53.94,65100.0,37.625,37.6669,37.611,37.6599,65100.0
2013-02-12 13:20:00,53.94,53.96,53.92,53.94,75000.0,37.6599,37.6739,37.646,37.6599,75000.0
2013-02-12 13:30:00,53.94,53.95,53.83,53.85,74800.0,37.6599,37.6669,37.5831,37.5971,74800.0
2013-02-12 13:40:00,53.84,53.86,53.82,53.84,41700.0,37.5901,37.6041,37.5761,37.5901,41700.0
2013-02-12 13:50:00,53.85,53.86,53.82,53.83,63000.0,37.5971,37.6041,37.5761,37.5831,63000.0
2013-02-12 14:00:00,53.83,53.84,53.8,53.83,66400.0,37.5831,37.5901,37.5622,37.5831,66400.0
2013-02-12 14:10:00,53.83,53.84,53.76,53.77,117900.0,37.5831,37.5901,37.5342,37.5412,117900.0
2013-02-12 14:20:00,53.76,53.81,53.72,53.78,117700.0,37.5342,37.5692,37.5063,37.5482,117700.0
2013-02-12 14:30:00,53.79,53.79,53.71,53.77,135700.0,37.5552,37.5552,37.4993,37.5412,135700.0
2013-02-12 14:40:00,53.77,53.77,53.73,53.76,66100.0,37.5412,37.5412,37.5133,37.5342,66100.0
2013-02-12 14:50:00,53.76,53.77,53.74,53.75,82600.0,37.5342,37.5412,37.5203,37.5273,82600.0
2013-02-12 15:00:00,53.75,53.78,53.72,53.77,102700.0,37.5273,37.5482,37.5063,37.5412,102700.0
2013-02-12 15:10:00,53.77,53.77,53.7,53.73,110800.0,37.5412,37.5412,37.4924,37.5133,110800.0
2013-02-12 15:20:00,53.73,53.8,53.71,53.8,117400.0,37.5133,37.5622,37.4993,37.5622,117400.0
2013-02-12 15:30:00,53.79,53.84,53.77,53.8,198000.0,37.5552,37.5901,37.5412,37.5622,198000.0
2013-02-12 15:40:00,53.8,53.84,53.73,53.76,244300.0,37.5622,37.5901,37.5133,37.5342,244300.0
2013-02-12 15:50:00,53.75,53.81,53.68,53.7,639700.0,37.5273,37.5692,37.4784,37.4924,639700.0
2013-02-13 09:30:00,53.73,54.16,53.71,54.14,246300.0,37.5133,37.8135,37.4993,37.7996,246300.0
2013-02-13 09:40:00,54.12,54.23,53.85,53.95,512100.0,37.7856,37.8624,37.5971,37.6669,512100.0
2013-02-13 09:50:00,53.92,54.38,53.83,54.27,505400.0,37.646,37.9671,37.5831,37.8903,505400.0
2013-02-13 10:00:00,54.26,54.63,54.24,54.63,562700.0,37.8833,38.1417,37.8694,38.1417,562700.0
2013-02-13 10:10:00,54.6,54.66,54.31,54.42,329100.0,38.1207,38.1626,37.9182,37.995,329100.0
2013-02-13 10:20:00,54.41,54.44,54.35,54.36,103000.0,37.9881,38.009,37.9462,37.9532,103000.0
2013-02-13 10:30:00,54.36,54.43,54.28,54.4,137800.0,37.9532,38.002,37.8973,37.9811,137800.0
2013-02-13 10:40:00,54.4,54.41,54.17,54.19,171900.0,37.9811,37.9881,37.8205,37.8345,171900.0
2013-02-13 10:50:00,54.19,54.76,54.17,54.71,715100.0,37.8345,38.2324,37.8205,38.1975,715100.0
2013-02-13 11:00:00,54.68,55.1,53.9,54.2,2067300.0,38.1766,38.4698,37.632,37.8414,2067300.0
2013-02-13 11:10:00,54.2,54.39,54.09,54.09,396900.0,37.8414,37.9741,37.7646,37.7646,396900.0
2013-02-13 11:20:00,54.1,54.16,53.83,53.96,260900.0,37.7716,37.8135,37.5831,37.6739,260900.0
2013-02-13 11:30:00,53.95,53.98,53.8,53.92,233300.0,37.6669,37.6878,37.5622,37.646,233300.0
2013-02-13 11:40:00,53.93,54.0,53.9,53.98,84400.0,37.6529,37.7018,37.632,37.6878,84400.0
2013-02-13 11:50:00,53.98,53.98,53.81,53.89,67600.0,37.6878,37.6878,37.5692,37.625,67600.0
2013-02-13 12:00:00,53.88,53.91,53.87,53.91,70200.0,37.618,37.639,37.611,37.639,70200.0
2013-02-13 12:10:00,53.91,54.0,53.87,53.95,79800.0,37.639,37.7018,37.611,37.6669,79800.0
2013-02-13 12:20:00,53.95,53.97,53.92,53.94,29600.0,37.6669,37.6809,37.646,37.6599,29600.0
2013-02-13 12:30:00,53.93,54.0,53.93,54.0,60700.0,37.6529,37.7018,37.6529,37.7018,60700.0
2013-02-13 12:40:00,53.99,54.01,53.96,53.96,94800.0,37.6948,37.7088,37.6739,37.6739,94800.0
2013-02-13 12:50:00,53.96,54.0,53.93,53.96,82900.0,37.6739,37.7018,37.6529,37.6739,82900.0
2013-02-13 13:00:00,53.96,53.97,53.87,53.93,92400.0,37.6739,37.6809,37.611,37.6529,92400.0
2013-02-13 13:10:00,53.93,54.04,53.93,53.98,111300.0,37.6529,37.7297,37.6529,37.6878,111300.0
2013-02-13 13:20:00,53.97,53.98,53.89,53.94,59700.0,37.6809,37.6878,37.625,37.6599,59700.0
2013-02-13 13:30:00,53.94,53.98,53.91,53.98,72600.0,37.6599,37.6878,37.639,37.6878,72600.0
2013-02-13 13:40:00,53.98,54.07,53.98,54.06,41000.0,37.6878,37.7507,37.6878,37.7437,41000.0
2013-02-13 13:50:00,54.06,54.13,54.05,54.07,99400.0,37.7437,37.7926,37.7367,37.7507,99400.0
2013-02-13 14:00:00,54.06,54.07,53.96,53.99,207000.0,37.7437,37.7507,37.6739,37.6948,207000.0
2013-02-13 14:10:00,53.99,54.0,53.9,53.93,77100.0,37.6948,37.7018,37.632,37.6529,77100.0
2013-02-13 14:20:00,53.93,54.03,53.93,53.99,93800.0,37.6529,37.7228,37.6529,37.6948,93800.0
2013-02-13 14:30:00,53.99,54.01,53.82,53.84,158800.0,37.6948,37.7088,37.5761,37.5901,158800.0
2013-02-13 14:40:00,53.84,53.94,53.75,53.85,134600.0,37.5901,37.6599,37.5273,37.5971,134600.0
2013-02-13 14:50:00,53.85,53.85,53.61,53.67,175500.0,37.5971,37.5971,37.4295,37.4714,175500.0
2013-02-13 15:00:00,53.67,53.7,53.42,53.53,362400.0,37.4714,37.4924,37.2969,37.3737,362400.0
2013-02-13 15:10:00,53.52,53.66,53.5,53.64,148600.0,37.3667,37.4644,37.3527,37.4505,148600.0
2013-02-13 15:20:00,53.65,53.79,53.63,53.75,197800.0,37.4574,37.5552,37.4435,37.5273,197800.0
2013-02-13 15:30:00,53.74,53.81,53.6,53.71,158600.0,37.5203,37.5692,37.4225,37.4993,158600.0
2013-02-13 15:40:00,53.7,53.76,53.6,53.62,212900.0,37.4924,37.5342,37.4225,37.4365,212900.0
2013-02-13 15:50:00,53.63,53.7,53.6,53.61,380400.0,37.4435,37.4924,37.4225,37.4295,380400.0
2013-02-14 09:30:00,53.87,53.87,53.5,53.62,324400.0,37.611,37.611,37.3527,37.4365,324400.0
2013-02-14 09:40:00,53.62,53.68,53.37,53.37,212800.0,37.4365,37.4784,37.262,37.262,212800.0
2013-02-14 09:50:00,53.36,53.55,53.24,53.25,384200.0,37.255,37.3876,37.1712,37.1782,384200.0
2013-02-14 10:00:00,53.26,53.26,52.95,53.12,367000.0,37.1852,37.1852,36.9687,37.0874,367000.0
2013-02-14 10:10:00,53.13,53.19,53.02,53.07,166000.0,37.0944,37.1363,37.0176,37.0525,166000.0
2013-02-14 10:20:00,53.07,53.1,53.01,53.1,203600.0,37.0525,37.0734,37.0106,37.0734,203600.0
2013-02-14 10:30:00,53.09,53.14,53.03,53.03,105400.0,37.0665,37.1014,37.0246,37.0246,105400.0
2013-02-14 10:40:00,53.04,53.15,53.03,53.1,164600.0,37.0316,37.1084,37.0246,37.0734,164600.0
2013-02-14 10:50:00,53.08,53.13,53.02,53.09,81300.0,37.0595,37.0944,37.0176,37.0665,81300.0
2013-02-14 11:00:00,53.09,53.15,53.01,53.04,134300.0,37.0665,37.1084,37.0106,37.0316,134300.0
2013-02-14 11:10:00,53.05,53.1,53.02,53.1,135800.0,37.0385,37.0734,37.0176,37.0734,135800.0
2013-02-14 11:20:00,53.1,53.1,53.01,53.01,68200.0,37.0734,37.0734,37.0106,37.0106,68200.0
2013-02-14 11:30:00,53.02,53.02,52.84,52.85,237800.0,37.0176,37.0176,36.8919,36.8989,237800.0
2013-02-14 11:40:00,52.84,52.96,52.7,52.95,268900.0,36.8919,36.9757,36.7942,36.9687,268900.0
2013-02-14 11:50:00,52.95,53.11,52.83,53.04,162100.0,36.9687,37.0804,36.8849,37.0316,162100.0
2013-02-14 12:00:00,53.04,53.11,52.95,52.99,198200.0,37.0316,37.0804,36.9687,36.9966,198200.0
2013-02-14 12:10:00,52.99,53.13,52.98,53.13,177200.0,36.9966,37.0944,36.9897,37.0944,177200.0
2013-02-14 12:20:00,53.13,53.31,53.1,53.29,136400.0,37.0944,37.2201,37.0734,37.2061,136400.0
2013-02-14 12:30:00,53.28,53.36,53.24,53.34,113800.0,37.1991,37.255,37.1712,37.241,113800.0
2013-02-14 12:40:00,53.34,53.44,53.34,53.41,70200.0,37.241,37.3108,37.241,37.2899,70200.0
2013-02-14 12:50:00,53.41,53.55,53.4,53.53,103400.0,37.2899,37.3876,37.2829,37.3737,103400.0
2013-02-14 13:00:00,53.52,53.54,53.41,53.45,86900.0,37.3667,37.3806,37.2899,37.3178,86900.0
2013-02-14 13:10:00,53.45,53.45,53.35,53.38,140900.0,37.3178,37.3178,37.248,37.2689,140900.0
2013-02-14 13:20:00,53.39,53.4,53.27,53.31,56500.0,37.2759,37.2829,37.1921,37.2201,56500.0
2013-02-14 13:30:00,53.31,53.39,53.31,53.34,53900.0,37.2201,37.2759,37.2201,37.241,53900.0
2013-02-14 13:40:00,53.34,53.42,53.26,53.42,55700.0,37.241,37.2969,37.1852,37.2969,55700.0
2013-02-14 13:50:00,53.42,53.42,53.32,53.33,43200.0,37.2969,37.2969,37.227,37.234,43200.0
2013-02-14 14:00:00,53.33,53.35,53.27,53.31,60200.0,37.234,37.248,37.1921,37.2201,60200.0
2013-02-14 14:10:00,53.31,53.37,53.31,53.36,48900.0,37.2201,37.262,37.2201,37.255,48900.0
2013-02-14 14:20:00,53.36,53.44,53.36,53.43,45900.0,37.255,37.3108,37.255,37.3038,45900.0
2013-02-14 14:30:00,53.42,53.46,53.4,53.46,91900.0,37.2969,37.3248,37.2829,37.3248,91900.0
2013-02-14 14:40:00,53.46,53.5,53.43,53.5,52700.0,37.3248,37.3527,37.3038,37.3527,52700.0
2013-02-14 14:50:00,53.5,53.5,53.37,53.38,80700.0,37.3527,37.3527,37.262,37.2689,80700.0
2013-02-14 15:00:00,53.38,53.39,53.24,53.37,141500.0,37.2689,37.2759,37.1712,37.262,141500.0
2013-02-14 15:10:00,53.37,53.46,53.37,53.38,98500.0,37.262,37.3248,37.262,37.2689,98500.0
2013-02-14 15:20:00,53.38,53.42,53.31,53.34,78200.0,37.2689,37.2969,37.2201,37.241,78200.0
2013-02-14 15:30:00,53.34,53.4,53.34,53.38,71500.0,37.241,37.2829,37.241,37.2689,71500.0
2013-02-14 15:40:00,53.37,53.39,53.33,53.33,101200.0,37.262,37.2759,37.234,37.234,101200.0
2013-02-14 15:50:00,53.33,53.4,53.32,53.39,239300.0,37.234,37.2829,37.227,37.2759,239300.0
2013-02-15 09:30:00,53.39,53.54,53.31,53.47,146900.0,37.2759,37.3806,37.2201,37.3318,146900.0
2013-02-15 09:40:00,53.47,53.47,53.11,53.26,316600.0,37.3318,37.3318,37.0804,37.1852,316600.0
2013-02-15 09:50:00,53.26,53.31,53.2,53.28,134700.0,37.1852,37.2201,37.1433,37.1991,134700.0
2013-02-15 10:00:00,53.26,53.36,53.12,53.12,176700.0,37.1852,37.255,37.0874,37.0874,176700.0
2013-02-15 10:10:00,53.13,53.16,52.92,52.96,234000.0,37.0944,37.1153,36.9478,36.9757,234000.0
2013-02-15 10:20:00,52.97,52.97,52.78,52.79,258600.0,36.9827,36.9827,36.85,36.857,258600.0
2013-02-15 10:30:00,52.79,52.87,52.66,52.68,204100.0,36.857,36.9129,36.7662,36.7802,204100.0
2013-02-15 10:40:00,52.67,52.87,52.67,52.79,128800.0,36.7732,36.9129,36.7732,36.857,128800.0
2013-02-15 10:50:00,52.8,52.87,52.75,52.82,75300.0,36.864,36.9129,36.8291,36.878,75300.0
2013-02-15 11:00:00,52.83,52.84,52.72,52.76,91500.0,36.8849,36.8919,36.8081,36.8361,91500.0
2013-02-15 11:10:00,52.77,52.81,52.72,52.73,120000.0,36.843,36.871,36.8081,36.8151,120000.0
2013-02-15 11:20:00,52.73,52.82,52.71,52.76,172000.0,36.8151,36.878,36.8012,36.8361,172000.0
2013-02-15 11:30:00,52.75,52.75,52.5,52.52,156700.0,36.8291,36.8291,36.6545,36.6685,156700.0
2013-02-15 11:40:00,52.52,52.52,52.3,52.43,301500.0,36.6685,36.6685,36.5149,36.6057,301500.0
2013-02-15 11:50:00,52.44,52.72,52.41,52.66,214900.0,36.6126,36.8081,36.5917,36.7662,214900.0
2013-02-15 12:00:00,52.66,52.75,52.6,52.6,106400.0,36.7662,36.8291,36.7244,36.7244,106400.0
2013-02-15 12:10:00,52.6,52.6,52.42,52.45,147900.0,36.7244,36.7244,36.5987,36.6196,147900.0
2013-02-15 12:20:00,52.45,52.58,52.44,52.57,182300.0,36.6196,36.7104,36.6126,36.7034,182300.0
2013-02-15 12:30:00,52.57,52.66,52.51,52.6,104000.0,36.7034,36.7662,36.6615,36.7244,104000.0
2013-02-15 12:40:00,52.6,52.76,52.59,52.74,129300.0,36.7244,36.8361,36.7174,36.8221,129300.0
2013-02-15 12:50:00,52.74,52.84,52.74,52.83,61300.0,36.8221,36.8919,36.8221,36.8849,61300.0
2013-02-15 13:00:00,52.84,52.96,52.83,52.89,121700.0,36.8919,36.9757,36.8849,36.9268,121700.0
2013-02-15 13:10:00,52.89,52.92,52.8,52.81,111000.0,36.9268,36.9478,36.864,36.871,111000.0
2013-02-15 13:20:00,52.81,52.85,52.71,52.83,86600.0,36.871,36.8989,36.8012,36.8849,86600.0
2013-02-15 13:30:00,52.83,52.98,52.83,52.98,92500.0,36.8849,36.9897,36.8849,36.9897,92500.0
2013-02-15 13:40:00,52.98,53.05,52.98,53.03,85800.0,36.9897,37.0385,36.9897,37.0246,85800.0
2013-02-15 13:50:00,53.05,53.12,53.01,53.11,122400.0,37.0385,37.0874,37.0106,37.0804,122400.0
2013-02-15 14:00:00,53.09,53.1,52.88,52.93,133500.0,37.0665,37.0734,36.9198,36.9548,133500.0
2013-02-15 14:10:00,52.93,53.02,52.88,52.88,100100.0,36.9548,37.0176,36.9198,36.9198,100100.0
2013-02-15 14:20:00,52.89,52.93,52.63,52.64,164100.0,36.9268,36.9548,36.7453,36.7523,164100.0
2013-02-15 14:30:00,52.65,52.82,52.6,52.72,197500.0,36.7593,36.878,36.7244,36.8081,197500.0
2013-02-15 14:40:00,52.72,52.72,52.53,52.62,106400.0,36.8081,36.8081,36.6755,36.7383,106400.0
2013-02-15 14:50:00,52.62,52.8,52.62,52.77,95900.0,36.7383,36.864,36.7383,36.843,95900.0
2013-02-15 15:00:00,52.76,52.8,52.65,52.66,71900.0,36.8361,36.864,36.7593,36.7662,71900.0
2013-02-15 15:10:00,52.66,52.8,52.64,52.78,93500.0,36.7662,36.864,36.7523,36.85,93500.0
2013-02-15 15:20:00,52.77,52.87,52.71,52.8,149700.0,36.843,36.9129,36.8012,36.864,149700.0
2013-02-15 15:30:00,52.8,53.03,52.76,52.95,233900.0,36.864,37.0246,36.8361,36.9687,233900.0
2013-02-15 15:40:00,52.95,53.0,52.83,52.83,270400.0,36.9687,37.0036,36.8849,36.8849,270400.0
2013-02-15 15:50:00,52.83,52.88,52.75,52.88,462200.0,36.8849,36.9198,36.8291,36.9198,462200.0
2013-02-19 09:30:00,51.25,51.29,50.6,51.08,1435700.0,35.7818,35.8097,35.328,35.6631,1435700.0
2013-02-19 09:40:00,51.08,51.35,50.88,51.17,477800.0,35.6631,35.8516,35.5235,35.726,477800.0
2013-02-19 09:50:00,51.19,51.34,50.98,51.0,438000.0,35.7399,35.8446,35.5933,35.6073,438000.0
2013-02-19 10:00:00,51.01,51.48,51.0,51.17,637100.0,35.6142,35.9424,35.6073,35.726,637100.0
2013-02-19 10:10:00,51.14,51.59,51.12,51.42,353500.0,35.705,36.0192,35.691,35.9005,353500.0
2013-02-19 10:20:00,51.42,51.46,51.26,51.32,170100.0,35.9005,35.9284,35.7888,35.8307,170100.0
2013-02-19 10:30:00,51.33,51.41,51.08,51.13,262200.0,35.8377,35.8935,35.6631,35.698,262200.0
2013-02-19 10:40:00,51.13,51.31,51.11,51.26,171900.0,35.698,35.8237,35.6841,35.7888,171900.0
2013-02-19 10:50:00,51.25,51.28,51.2,51.24,151300.0,35.7818,35.8028,35.7469,35.7748,151300.0
2013-02-19 11:00:00,51.24,51.33,51.21,51.27,166500.0,35.7748,35.8377,35.7539,35.7958,166500.0
2013-02-19 11:10:00,51.26,51.27,51.2,51.22,142800.0,35.7888,35.7958,35.7469,35.7609,142800.0
2013-02-19 11:20:00,51.22,51.33,51.2,51.29,183600.0,35.7609,35.8377,35.7469,35.8097,183600.0
2013-02-19 11:30:00,51.28,51.28,51.17,51.18,128500.0,35.8028,35.8028,35.726,35.7329,128500.0
2013-02-19 11:40:00,51.18,51.28,51.18,51.23,140200.0,35.7329,35.8028,35.7329,35.7678,140200.0
2013-02-19 11:50:00,51.22,51.28,51.22,51.26,235500.0,35.7609,35.8028,35.7609,35.7888,235500.0
2013-02-19 12:00:00,51.27,51.29,51.13,51.14,89400.0,35.7958,35.8097,35.698,35.705,89400.0
2013-02-19 12:10:00,51.14,51.15,51.04,51.05,127000.0,35.705,35.712,35.6352,35.6422,127000.0
2013-02-19 12:20:00,51.06,51.16,51.05,51.09,102600.0,35.6492,35.719,35.6422,35.6701,102600.0
2013-02-19 12:30:00,51.09,51.13,51.07,51.12,146200.0,35.6701,35.698,35.6561,35.691,146200.0
2013-02-19 12:40:00,51.12,51.21,51.11,51.11,110200.0,35.691,35.7539,35.6841,35.6841,110200.0
2013-02-19 12:50:00,51.11,51.15,51.04,51.13,61100.0,35.6841,35.712,35.6352,35.698,61100.0
2013-02-19 13:00:00,51.14,51.19,51.1,51.1,90200.0,35.705,35.7399,35.6771,35.6771,90200.0
2013-02-19 13:10:00,51.1,51.17,51.1,51.14,106300.0,35.6771,35.726,35.6771,35.705,106300.0
2013-02-19 13:20:00,51.14,51.15,51.11,51.13,56600.0,35.705,35.712,35.6841,35.698,56600.0
2013-02-19 13:30:00,51.14,51.16,51.11,51.14,98400.0,35.705,35.719,35.6841,35.705,98400.0
2013-02-19 13:40:00,51.14,51.19,51.12,51.13,45000.0,35.705,35.7399,35.691,35.698,45000.0
2013-02-19 13:50:00,51.13,51.16,51.13,51.13,53500.0,35.698,35.719,35.698,35.698,53500.0
2013-02-19 14:00:00,51.13,51.16,51.11,51.14,181000.0,35.698,35.719,35.6841,35.705,181000.0
2013-02-19 14:10:00,51.15,51.17,51.12,51.14,54700.0,35.712,35.726,35.691,35.705,54700.0
2013-02-19 14:20:00,51.14,51.18,51.12,51.13,146100.0,35.705,35.7329,35.691,35.698,146100.0
2013-02-19 14:30:00,51.13,51.16,51.08,51.15,140600.0,35.698,35.719,35.6631,35.712,140600.0
2013-02-19 14:40:00,51.14,51.28,51.13,51.23,298900.0,35.705,35.8028,35.698,35.7678,298900.0
2013-02-19 14:50:00,51.23,51.29,51.21,51.23,144800.0,35.7678,35.8097,35.7539,35.7678,144800.0
2013-02-19 15:00:00,51.24,51.27,51.22,51.22,224500.0,35.7748,35.7958,35.7609,35.7609,224500.0
2013-02-19 15:10:00,51.22,51.25,51.18,51.22,218900.0,35.7609,35.7818,35.7329,35.7609,218900.0
2013-02-19 15:20:00,51.21,51.26,51.11,51.12,177400.0,35.7539,35.7888,35.6841,35.691,177400.0
2013-02-19 15:30:00,51.11,51.25,51.1,51.24,311400.0,35.6841,35.7818,35.6771,35.7748,311400.0
2013-02-19 15:40:00,51.23,51.26,51.13,51.24,413500.0,35.7678,35.7888,35.698,35.7748,413500.0
2013-02-19 15:50:00,51.24,51.26,51.19,51.23,549700.0,35.7748,35.7888,35.7399,35.7678,549700.0
2013-02-20 09:30:00,51.62,51.65,51.24,51.24,287100.0,36.0401,36.0611,35.7748,35.7748,287100.0
2013-02-20 09:40:00,51.24,51.28,50.89,51.0,256700.0,35.7748,35.8028,35.5305,35.6073,256700.0
2013-02-20 09:50:00,51.0,51.01,50.58,50.68,277600.0,35.6073,35.6142,35.314,35.3838,277600.0
2013-02-20 10:00:00,50.69,51.0,50.51,50.96,342600.0,35.3908,35.6073,35.2652,35.5793,342600.0
2013-02-20 10:10:00,50.96,51.17,50.84,51.05,233200.0,35.5793,35.726,35.4956,35.6422,233200.0
2013-02-20 10:20:00,51.05,51.24,50.9,51.07,142300.0,35.6422,35.7748,35.5374,35.6561,142300.0
2013-02-20 10:30:00,51.05,51.07,50.75,50.75,90800.0,35.6422,35.6561,35.4327,35.4327,90800.0
2013-02-20 10:40:00,50.75,50.8,50.66,50.67,163000.0,35.4327,35.4676,35.3699,35.3769,163000.0
2013-02-20 10:50:00,50.68,50.78,50.64,50.7,127500.0,35.3838,35.4537,35.3559,35.3978,127500.0
2013-02-20 11:00:00,50.69,50.76,50.61,50.66,182500.0,35.3908,35.4397,35.335,35.3699,182500.0
2013-02-20 11:10:00,50.66,50.7,50.57,50.67,82000.0,35.3699,35.3978,35.307,35.3769,82000.0
2013-02-20 11:20:00,50.67,50.76,50.65,50.73,153200.0,35.3769,35.4397,35.3629,35.4188,153200.0
2013-02-20 11:30:00,50.73,50.79,50.66,50.71,162400.0,35.4188,35.4606,35.3699,35.4048,162400.0
2013-02-20 11:40:00,50.72,50.79,50.64,50.78,139500.0,35.4118,35.4606,35.3559,35.4537,139500.0
2013-02-20 11:50:00,50.76,50.8,50.4,50.5,253100.0,35.4397,35.4676,35.1884,35.2582,253100.0
2013-02-20 12:00:00,50.5,50.78,50.46,50.77,147300.0,35.2582,35.4537,35.2302,35.4467,147300.0
2013-02-20 12:10:00,50.77,50.89,50.74,50.81,144200.0,35.4467,35.5305,35.4257,35.4746,144200.0
2013-02-20 12:20:00,50.81,50.88,50.71,50.71,89200.0,35.4746,35.5235,35.4048,35.4048,89200.0
2013-02-20 12:30:00,50.7,50.83,50.67,50.81,157900.0,35.3978,35.4886,35.3769,35.4746,157900.0
2013-02-20 12:40:00,50.8,50.82,50.75,50.77,189300.0,35.4676,35.4816,35.4327,35.4467,189300.0
2013-02-20 12:50:00,50.79,50.87,50.76,50.8,258000.0,35.4606,35.5165,35.4397,35.4676,258000.0
2013-02-20 13:00:00,50.8,50.83,50.7,50.74,96900.0,35.4676,35.4886,35.3978,35.4257,96900.0
2013-02-20 13:10:00,50.74,50.76,50.62,50.62,88800.0,35.4257,35.4397,35.342,35.342,88800.0
2013-02-20 13:20:00,50.62,50.66,50.55,50.59,39900.0,35.342,35.3699,35.2931,35.321,39900.0
2013-02-20 13:30:00,50.6,50.6,50.49,50.53,110300.0,35.328,35.328,35.2512,35.2791,110300.0
2013-02-20 13:40:00,50.52,50.54,50.46,50.49,105400.0,35.2721,35.2861,35.2302,35.2512,105400.0
2013-02-20 13:50:00,50.49,50.51,50.36,50.43,171900.0,35.2512,35.2652,35.1604,35.2093,171900.0
2013-02-20 14:00:00,50.44,50.59,50.21,50.56,291500.0,35.2163,35.321,35.0557,35.3001,291500.0
2013-02-20 14:10:00,50.55,50.55,50.35,50.38,139600.0,35.2931,35.2931,35.1534,35.1744,139600.0
2013-02-20 14:20:00,50.38,50.47,50.32,50.43,205500.0,35.1744,35.2372,35.1325,35.2093,205500.0
2013-02-20 14:30:00,50.43,50.55,50.42,50.5,202400.0,35.2093,35.2931,35.2023,35.2582,202400.0
2013-02-20 14:40:00,50.51,50.51,50.4,50.41,122600.0,35.2652,35.2652,35.1884,35.1953,122600.0
2013-02-20 14:50:00,50.41,50.44,50.17,50.22,183300.0,35.1953,35.2163,35.0278,35.0627,183300.0
2013-02-20 15:00:00,50.2,50.26,49.99,50.11,458900.0,35.0487,35.0906,34.9021,34.9859,458900.0
2013-02-20 15:10:00,50.12,50.22,50.03,50.06,434700.0,34.9929,35.0627,34.93,34.951,434700.0
2013-02-20 15:20:00,50.06,50.15,49.85,49.95,416300.0,34.951,35.0138,34.8044,34.8742,416300.0
2013-02-20 15:30:00,49.95,49.95,49.84,49.86,307600.0,34.8742,34.8742,34.7974,34.8113,307600.0
2013-02-20 15:40:00,49.86,49.89,49.7,49.85,489800.0,34.8113,34.8323,34.6996,34.8044,489800.0
2013-02-20 15:50:00,49.85,49.88,49.73,49.87,575500.0,34.8044,34.8253,34.7206,34.8183,575500.0
2013-02-21 09:30:00,49.33,49.33,48.36,48.41,1025500.0,34.4413,34.4413,33.7641,33.799,1025500.0
2013-02-21 09:40:00,48.43,48.58,48.29,48.48,812500.0,33.8129,33.9177,33.7152,33.8478,812500.0
2013-02-21 09:50:00,48.5,48.61,48.3,48.53,623700.0,33.8618,33.9386,33.7222,33.8828,623700.0
2013-02-21 10:00:00,48.54,48.75,48.4,48.68,646400.0,33.8897,34.0364,33.792,33.9875,646400.0
2013-02-21 10:10:00,48.68,48.91,48.63,48.8,461100.0,33.9875,34.1481,33.9526,34.0713,461100.0
2013-02-21 10:20:00,48.8,48.85,48.73,48.82,365300.0,34.0713,34.1062,34.0224,34.0852,365300.0
2013-02-21 10:30:00,48.83,48.98,48.82,48.89,357600.0,34.0922,34.1969,34.0852,34.1341,357600.0
2013-02-21 10:40:00,48.9,49.0,48.87,48.9,417800.0,34.1411,34.2109,34.1201,34.1411,417800.0
2013-02-21 10:50:00,48.91,48.95,48.8,48.93,198200.0,34.1481,34.176,34.0713,34.162,198200.0
2013-02-21 11:00:00,48.93,48.95,48.81,48.86,133200.0,34.162,34.176,34.0782,34.1132,133200.0
2013-02-21 11:10:00,48.85,48.87,48.72,48.87,102100.0,34.1062,34.1201,34.0154,34.1201,102100.0
2013-02-21 11:20:00,48.86,48.95,48.84,48.9,102500.0,34.1132,34.176,34.0992,34.1411,102500.0
2013-02-21 11:30:00,48.89,48.91,48.86,48.9,159900.0,34.1341,34.1481,34.1132,34.1411,159900.0
2013-02-21 11:40:00,48.89,48.9,48.78,48.87,133300.0,34.1341,34.1411,34.0573,34.1201,133300.0
2013-02-21 11:50:00,48.86,48.9,48.83,48.9,94600.0,34.1132,34.1411,34.0922,34.1411,94600.0
2013-02-21 12:00:00,48.9,48.91,48.85,48.88,202500.0,34.1411,34.1481,34.1062,34.1271,202500.0
2013-02-21 12:10:00,48.89,48.89,48.76,48.78,111500.0,34.1341,34.1341,34.0433,34.0573,111500.0
2013-02-21 12:20:00,48.78,48.8,48.68,48.71,147600.0,34.0573,34.0713,33.9875,34.0084,147600.0
2013-02-21 12:30:00,48.72,48.73,48.55,48.57,112800.0,34.0154,34.0224,33.8967,33.9107,112800.0
2013-02-21 12:40:00,48.57,48.71,48.56,48.64,92300.0,33.9107,34.0084,33.9037,33.9596,92300.0
2013-02-21 12:50:00,48.64,48.73,48.57,48.58,204200.0,33.9596,34.0224,33.9107,33.9177,204200.0
2013-02-21 13:00:00,48.58,48.7,48.55,48.64,178700.0,33.9177,34.0014,33.8967,33.9596,178700.0
2013-02-21 13:10:00,48.64,48.65,48.51,48.52,179700.0,33.9596,33.9665,33.8688,33.8758,179700.0
2013-02-21 13:20:00,48.52,48.55,48.4,48.45,180000.0,33.8758,33.8967,33.792,33.8269,180000.0
2013-02-21 13:30:00,48.43,48.56,48.36,48.56,188100.0,33.8129,33.9037,33.7641,33.9037,188100.0
2013-02-21 13:40:00,48.55,48.56,48.35,48.38,140800.0,33.8967,33.9037,33.7571,33.778,140800.0
2013-02-21 13:50:00,48.38,48.43,48.37,48.42,120300.0,33.778,33.8129,33.7711,33.806,120300.0
2013-02-21 14:00:00,48.41,48.42,48.34,48.35,172400.0,33.799,33.806,33.7501,33.7571,172400.0
2013-02-21 14:10:00,48.35,48.48,48.35,48.46,186000.0,33.7571,33.8478,33.7571,33.8339,186000.0
2013-02-21 14:20:00,48.45,48.46,48.31,48.44,170600.0,33.8269,33.8339,33.7292,33.8199,170600.0
2013-02-21 14:30:00,48.46,48.75,48.45,48.74,233900.0,33.8339,34.0364,33.8269,34.0294,233900.0
2013-02-21 14:40:00,48.73,48.94,48.64,48.82,302400.0,34.0224,34.169,33.9596,34.0852,302400.0
2013-02-21 14:50:00,48.83,48.9,48.7,48.89,153200.0,34.0922,34.1411,34.0014,34.1341,153200.0
2013-02-21 15:00:00,48.88,48.95,48.75,48.89,195500.0,34.1271,34.176,34.0364,34.1341,195500.0
2013-02-21 15:10:00,48.9,49.0,48.89,48.93,284100.0,34.1411,34.2109,34.1341,34.162,284100.0
2013-02-21 15:20:00,48.94,49.21,48.91,49.18,267900.0,34.169,34.3575,34.1481,34.3366,267900.0
2013-02-21 15:30:00,49.18,49.21,49.0,49.01,205700.0,34.3366,34.3575,34.2109,34.2179,205700.0
2013-02-21 15:40:00,49.01,49.16,48.94,49.14,385200.0,34.2179,34.3226,34.169,34.3086,385200.0
2013-02-21 15:50:00,49.14,49.17,48.98,49.09,496900.0,34.3086,34.3296,34.1969,34.2737,496900.0
2013-02-22 09:30:00,49.66,49.8,49.48,49.72,396500.0,34.6717,34.7694,34.546,34.7136,396500.0
2013-02-22 09:40:00,49.73,49.99,49.67,49.91,610200.0,34.7206,34.9021,34.6787,34.8462,610200.0
2013-02-22 09:50:00,49.93,49.97,49.77,49.86,376200.0,34.8602,34.8881,34.7485,34.8113,376200.0
2013-02-22 10:00:00,49.88,49.93,49.78,49.84,278400.0,34.8253,34.8602,34.7555,34.7974,278400.0
2013-02-22 10:10:00,49.85,50.12,49.8,50.1,327200.0,34.8044,34.9929,34.7694,34.9789,327200.0
2013-02-22 10:20:00,50.1,50.32,49.92,49.97,463800.0,34.9789,35.1325,34.8532,34.8881,463800.0
2013-02-22 10:30:00,49.97,50.07,49.81,49.86,220300.0,34.8881,34.958,34.7764,34.8113,220300.0
2013-02-22 10:40:00,49.86,50.02,49.78,49.8,236000.0,34.8113,34.923,34.7555,34.7694,236000.0
2013-02-22 10:50:00,49.8,49.96,49.8,49.85,112600.0,34.7694,34.8812,34.7694,34.8044,112600.0
2013-02-22 11:00:00,49.84,50.01,49.77,49.93,157600.0,34.7974,34.9161,34.7485,34.8602,157600.0
2013-02-22 11:10:00,49.94,50.0,49.85,49.94,256500.0,34.8672,34.9091,34.8044,34.8672,256500.0
2013-02-22 11:20:00,49.94,50.01,49.93,49.97,343000.0,34.8672,34.9161,34.8602,34.8881,343000.0
2013-02-22 11:30:00,49.96,50.07,49.94,49.97,340000.0,34.8812,34.958,34.8672,34.8881,340000.0
2013-02-22 11:40:00,49.97,50.03,49.97,49.99,102100.0,34.8881,34.93,34.8881,34.9021,102100.0
2013-02-22 11:50:00,50.0,50.27,49.99,50.25,186600.0,34.9091,35.0976,34.9021,35.0836,186600.0
2013-02-22 12:00:00,50.25,50.27,50.13,50.2,223300.0,35.0836,35.0976,34.9998,35.0487,223300.0
2013-02-22 12:10:00,50.19,50.2,50.07,50.07,197500.0,35.0417,35.0487,34.958,34.958,197500.0
2013-02-22 12:20:00,50.07,50.37,50.03,50.35,279700.0,34.958,35.1674,34.93,35.1534,279700.0
2013-02-22 12:30:00,50.34,50.52,50.29,50.52,382500.0,35.1465,35.2721,35.1116,35.2721,382500.0
2013-02-22 12:40:00,50.53,50.74,50.5,50.53,403900.0,35.2791,35.4257,35.2582,35.2791,403900.0
2013-02-22 12:50:00,50.53,50.81,50.51,50.76,285600.0,35.2791,35.4746,35.2652,35.4397,285600.0
2013-02-22 13:00:00,50.75,50.78,50.55,50.65,220900.0,35.4327,35.4537,35.2931,35.3629,220900.0
2013-02-22 13:10:00,50.65,50.66,50.44,50.62,221600.0,35.3629,35.3699,35.2163,35.342,221600.0
2013-02-22 13:20:00,50.62,50.71,50.54,50.65,117600.0,35.342,35.4048,35.2861,35.3629,117600.0
2013-02-22 13:30:00,50.66,50.7,50.63,50.67,78800.0,35.3699,35.3978,35.3489,35.3769,78800.0
2013-02-22 13:40:00,50.67,50.77,50.64,50.77,123300.0,35.3769,35.4467,35.3559,35.4467,123300.0
2013-02-22 13:50:00,50.77,50.87,50.74,50.82,229300.0,35.4467,35.5165,35.4257,35.4816,229300.0
2013-02-22 14:00:00,50.82,50.86,50.71,50.73,313400.0,35.4816,35.5095,35.4048,35.4188,313400.0
2013-02-22 14:10:00,50.73,50.8,50.69,50.72,158700.0,35.4188,35.4676,35.3908,35.4118,158700.0
2013-02-22 14:20:00,50.71,50.71,50.52,50.66,134900.0,35.4048,35.4048,35.2721,35.3699,134900.0
2013-02-22 14:30:00,50.66,50.77,50.66,50.71,144900.0,35.3699,35.4467,35.3699,35.4048,144900.0
2013-02-22 14:40:00,50.71,50.8,50.66,50.74,87100.0,35.4048,35.4676,35.3699,35.4257,87100.0
2013-02-22 14:50:00,50.74,50.85,50.72,50.79,169600.0,35.4257,35.5025,35.4118,35.4606,169600.0
2013-02-22 15:00:00,50.8,50.86,50.73,50.75,185700.0,35.4676,35.5095,35.4188,35.4327,185700.0
2013-02-22 15:10:00,50.74,50.86,50.7,50.74,148000.0,35.4257,35.5095,35.3978,35.4257,148000.0
2013-02-22 15:20:00,50.73,50.85,50.72,50.84,174100.0,35.4188,35.5025,35.4118,35.4956,174100.0
2013-02-22 15:30:00,50.85,50.87,50.8,50.86,282300.0,35.5025,35.5165,35.4676,35.5095,282300.0
2013-02-22 15:40:00,50.85,50.87,50.68,50.7,382400.0,35.5025,35.5165,35.3838,35.3978,382400.0
2013-02-22 15:50:00,50.71,50.76,50.68,50.71,625900.0,35.4048,35.4397,35.3838,35.4048,625900.0
2013-02-25 09:30:00,51.9,53.15,51.62,52.66,1582200.0,36.2356,37.1084,36.0401,36.7662,1582200.0
2013-02-25 09:40:00,52.66,52.66,52.15,52.18,546900.0,36.7662,36.7662,36.4102,36.4311,546900.0
2013-02-25 09:50:00,52.19,52.45,52.15,52.2,324100.0,36.4381,36.6196,36.4102,36.4451,324100.0
2013-02-25 10:00:00,52.2,52.37,52.15,52.28,282200.0,36.4451,36.5638,36.4102,36.5009,282200.0
2013-02-25 10:10:00,52.27,52.28,52.01,52.25,245600.0,36.494,36.5009,36.3124,36.48,245600.0
2013-02-25 10:20:00,52.24,52.25,51.98,52.05,182700.0,36.473,36.48,36.2915,36.3404,182700.0
2013-02-25 10:30:00,52.06,52.37,52.02,52.27,272200.0,36.3473,36.5638,36.3194,36.494,272200.0
2013-02-25 10:40:00,52.25,52.26,51.87,51.92,300700.0,36.48,36.487,36.2147,36.2496,300700.0
2013-02-25 10:50:00,51.91,52.03,51.75,51.94,278400.0,36.2426,36.3264,36.1309,36.2636,278400.0
2013-02-25 11:00:00,51.93,51.94,51.69,51.82,157400.0,36.2566,36.2636,36.089,36.1798,157400.0
2013-02-25 11:10:00,51.83,51.86,51.67,51.7,166700.0,36.1868,36.2077,36.075,36.096,166700.0
2013-02-25 11:20:00,51.7,51.79,51.68,51.7,110800.0,36.096,36.1588,36.082,36.096,110800.0
2013-02-25 11:30:00,51.69,51.84,51.68,51.69,134300.0,36.089,36.1937,36.082,36.089,134300.0
2013-02-25 11:40:00,51.71,51.85,51.61,51.65,146900.0,36.103,36.2007,36.0332,36.0611,146900.0
2013-02-25 11:50:00,51.66,51.74,51.52,51.73,206000.0,36.0681,36.1239,35.9703,36.1169,206000.0
2013-02-25 12:00:00,51.73,51.79,51.62,51.71,188800.0,36.1169,36.1588,36.0401,36.103,188800.0
2013-02-25 12:10:00,51.72,51.75,51.69,51.75,54600.0,36.11,36.1309,36.089,36.1309,54600.0
2013-02-25 12:20:00,51.73,51.77,51.69,51.77,74000.0,36.1169,36.1449,36.089,36.1449,74000.0
2013-02-25 12:30:00,51.78,51.83,51.73,51.82,168900.0,36.1518,36.1868,36.1169,36.1798,168900.0
2013-02-25 12:40:00,51.82,51.85,51.69,51.79,104700.0,36.1798,36.2007,36.089,36.1588,104700.0
2013-02-25 12:50:00,51.79,51.8,51.69,51.75,94900.0,36.1588,36.1658,36.089,36.1309,94900.0
2013-02-25 13:00:00,51.74,51.82,51.68,51.79,67000.0,36.1239,36.1798,36.082,36.1588,67000.0
2013-02-25 13:10:00,51.8,52.0,51.79,51.99,171800.0,36.1658,36.3054,36.1588,36.2985,171800.0
2013-02-25 13:20:00,51.98,52.0,51.91,51.92,106900.0,36.2915,36.3054,36.2426,36.2496,106900.0
2013-02-25 13:30:00,51.92,51.99,51.78,51.82,127300.0,36.2496,36.2985,36.1518,36.1798,127300.0
2013-02-25 13:40:00,51.82,51.82,51.58,51.6,150800.0,36.1798,36.1798,36.0122,36.0262,150800.0
2013-02-25 13:50:00,51.6,51.61,51.3,51.35,194500.0,36.0262,36.0332,35.8167,35.8516,194500.0
2013-02-25 14:00:00,51.34,51.44,51.2,51.37,279300.0,35.8446,35.9145,35.7469,35.8656,279300.0
2013-02-25 14:10:00,51.38,51.55,51.29,51.52,139500.0,35.8726,35.9913,35.8097,35.9703,139500.0
2013-02-25 14:20:00,51.52,51.59,51.41,51.5,130400.0,35.9703,36.0192,35.8935,35.9564,130400.0
2013-02-25 14:30:00,51.51,51.56,51.37,51.37,74700.0,35.9633,35.9982,35.8656,35.8656,74700.0
2013-02-25 14:40:00,51.36,51.46,51.25,51.27,91900.0,35.8586,35.9284,35.7818,35.7958,91900.0
2013-02-25 14:50:00,51.28,51.49,51.17,51.38,128300.0,35.8028,35.9494,35.726,35.8726,128300.0
2013-02-25 15:00:00,51.39,51.44,51.27,51.4,95500.0,35.8796,35.9145,35.7958,35.8865,95500.0
2013-02-25 15:10:00,51.4,51.46,51.17,51.19,153500.0,35.8865,35.9284,35.726,35.7399,153500.0
2013-02-25 15:20:00,51.19,51.2,51.04,51.06,166300.0,35.7399,35.7469,35.6352,35.6492,166300.0
2013-02-25 15:30:00,51.05,51.11,50.8,50.8,268900.0,35.6422,35.6841,35.4676,35.4676,268900.0
2013-02-25 15:40:00,50.81,50.87,50.63,50.65,378900.0,35.4746,35.5165,35.3489,35.3629,378900.0
2013-02-25 15:50:00,50.64,50.74,50.38,50.41,654400.0,35.3559,35.4257,35.1744,35.1953,654400.0
2013-02-26 09:30:00,50.77,50.95,50.39,50.54,377800.0,35.4467,35.5724,35.1814,35.2861,377800.0
2013-02-26 09:40:00,50.59,50.59,49.71,49.76,556900.0,35.321,35.321,34.7066,34.7415,556900.0
2013-02-26 09:50:00,49.75,49.79,49.24,49.6,647300.0,34.7345,34.7625,34.3785,34.6298,647300.0
2013-02-26 10:00:00,49.6,49.87,49.56,49.58,590000.0,34.6298,34.8183,34.6019,34.6158,590000.0
2013-02-26 10:10:00,49.57,49.6,49.2,49.38,372800.0,34.6089,34.6298,34.3505,34.4762,372800.0
2013-02-26 10:20:00,49.38,49.63,49.32,49.33,225500.0,34.4762,34.6508,34.4343,34.4413,225500.0
2013-02-26 10:30:00,49.32,49.34,49.14,49.3,195600.0,34.4343,34.4483,34.3086,34.4204,195600.0
2013-02-26 10:40:00,49.32,49.61,49.31,49.53,164800.0,34.4343,34.6368,34.4273,34.5809,164800.0
2013-02-26 10:50:00,49.55,49.73,49.52,49.59,206200.0,34.5949,34.7206,34.574,34.6228,206200.0
2013-02-26 11:00:00,49.58,49.65,49.3,49.36,142400.0,34.6158,34.6647,34.4204,34.4622,142400.0
2013-02-26 11:10:00,49.36,49.56,49.32,49.53,83800.0,34.4622,34.6019,34.4343,34.5809,83800.0
2013-02-26 11:20:00,49.53,49.59,49.33,49.34,83800.0,34.5809,34.6228,34.4413,34.4483,83800.0
2013-02-26 11:30:00,49.38,49.58,49.35,49.42,81000.0,34.4762,34.6158,34.4553,34.5041,81000.0
2013-02-26 11:40:00,49.46,49.46,49.18,49.21,165200.0,34.5321,34.5321,34.3366,34.3575,165200.0
2013-02-26 11:50:00,49.2,49.46,49.2,49.42,91000.0,34.3505,34.5321,34.3505,34.5041,91000.0
2013-02-26 12:00:00,49.42,49.68,49.39,49.67,158600.0,34.5041,34.6857,34.4832,34.6787,158600.0
2013-02-26 12:10:00,49.7,49.76,49.55,49.62,113900.0,34.6996,34.7415,34.5949,34.6438,113900.0
2013-02-26 12:20:00,49.62,49.75,49.54,49.72,111000.0,34.6438,34.7345,34.5879,34.7136,111000.0
2013-02-26 12:30:00,49.7,50.1,49.68,50.1,147800.0,34.6996,34.9789,34.6857,34.9789,147800.0
2013-02-26 12:40:00,50.11,50.13,49.99,50.01,140400.0,34.9859,34.9998,34.9021,34.9161,140400.0
2013-02-26 12:50:00,50.01,50.13,49.92,50.05,104300.0,34.9161,34.9998,34.8532,34.944,104300.0
2013-02-26 13:00:00,50.06,50.1,49.96,50.0,90600.0,34.951,34.9789,34.8812,34.9091,90600.0
2013-02-26 13:10:00,49.99,50.01,49.81,49.82,80200.0,34.9021,34.9161,34.7764,34.7834,80200.0
2013-02-26 13:20:00,49.83,49.97,49.8,49.89,52700.0,34.7904,34.8881,34.7694,34.8323,52700.0
2013-02-26 13:30:00,49.89,50.0,49.88,50.0,63400.0,34.8323,34.9091,34.8253,34.9091,63400.0
2013-02-26 13:40:00,49.99,50.22,49.99,50.19,98300.0,34.9021,35.0627,34.9021,35.0417,98300.0
2013-02-26 13:50:00,50.19,50.23,50.07,50.11,102700.0,35.0417,35.0697,34.958,34.9859,102700.0
2013-02-26 14:00:00,50.11,50.26,50.1,50.21,91700.0,34.9859,35.0906,34.9789,35.0557,91700.0
2013-02-26 14:10:00,50.21,50.21,50.1,50.13,69400.0,35.0557,35.0557,34.9789,34.9998,69400.0
2013-02-26 14:20:00,50.13,50.47,50.09,50.44,134200.0,34.9998,35.2372,34.9719,35.2163,134200.0
2013-02-26 14:30:00,50.46,50.49,50.32,50.37,154300.0,35.2302,35.2512,35.1325,35.1674,154300.0
2013-02-26 14:40:00,50.38,50.39,50.12,50.2,71300.0,35.1744,35.1814,34.9929,35.0487,71300.0
2013-02-26 14:50:00,50.19,50.32,50.16,50.2,74900.0,35.0417,35.1325,35.0208,35.0487,74900.0
2013-02-26 15:00:00,50.2,50.32,50.05,50.12,178500.0,35.0487,35.1325,34.944,34.9929,178500.0
2013-02-26 15:10:00,50.11,50.16,50.02,50.1,104400.0,34.9859,35.0208,34.923,34.9789,104400.0
2013-02-26 15:20:00,50.09,50.17,50.05,50.17,84600.0,34.9719,35.0278,34.944,35.0278,84600.0
2013-02-26 15:30:00,50.17,50.21,50.09,50.18,126300.0,35.0278,35.0557,34.9719,35.0348,126300.0
2013-02-26 15:40:00,50.19,50.4,50.19,50.33,296500.0,35.0417,35.1884,35.0417,35.1395,296500.0
2013-02-26 15:50:00,50.34,50.4,50.27,50.33,441900.0,35.1465,35.1884,35.0976,35.1395,441900.0
2013-02-27 09:30:00,50.46,51.37,50.42,51.22,341400.0,35.2302,35.8656,35.2023,35.7609,341400.0
2013-02-27 09:40:00,51.21,51.25,50.78,50.93,282000.0,35.7539,35.7818,35.4537,35.5584,282000.0
2013-02-27 09:50:00,50.92,51.06,50.83,50.98,78500.0,35.5514,35.6492,35.4886,35.5933,78500.0
2013-02-27 10:00:00,51.02,51.09,50.7,50.75,129400.0,35.6212,35.6701,35.3978,35.4327,129400.0
2013-02-27 10:10:00,50.73,50.86,50.65,50.69,56600.0,35.4188,35.5095,35.3629,35.3908,56600.0
2013-02-27 10:20:00,50.69,50.97,50.68,50.88,145000.0,35.3908,35.5863,35.3838,35.5235,145000.0
2013-02-27 10:30:00,50.88,51.24,50.88,51.17,141300.0,35.5235,35.7748,35.5235,35.726,141300.0
2013-02-27 10:40:00,51.19,51.2,50.92,50.93,102700.0,35.7399,35.7469,35.5514,35.5584,102700.0
2013-02-27 10:50:00,50.92,51.02,50.86,50.96,98800.0,35.5514,35.6212,35.5095,35.5793,98800.0
2013-02-27 11:00:00,50.96,51.07,50.86,50.88,86600.0,35.5793,35.6561,35.5095,35.5235,86600.0
2013-02-27 11:10:00,50.9,50.94,50.8,50.86,79300.0,35.5374,35.5654,35.4676,35.5095,79300.0
2013-02-27 11:20:00,50.89,51.0,50.86,50.95,107200.0,35.5305,35.6073,35.5095,35.5724,107200.0
2013-02-27 11:30:00,50.97,50.98,50.8,50.87,38400.0,35.5863,35.5933,35.4676,35.5165,38400.0
2013-02-27 11:40:00,50.88,50.99,50.87,50.91,42400.0,35.5235,35.6003,35.5165,35.5444,42400.0
2013-02-27 11:50:00,50.91,50.98,50.83,50.85,68500.0,35.5444,35.5933,35.4886,35.5025,68500.0
2013-02-27 12:00:00,50.85,50.89,50.76,50.87,72400.0,35.5025,35.5305,35.4397,35.5165,72400.0
2013-02-27 12:10:00,50.86,50.94,50.8,50.94,117700.0,35.5095,35.5654,35.4676,35.5654,117700.0
2013-02-27 12:20:00,50.93,51.12,50.93,51.07,85800.0,35.5584,35.691,35.5584,35.6561,85800.0
2013-02-27 12:30:00,51.07,51.15,51.04,51.14,175200.0,35.6561,35.712,35.6352,35.705,175200.0
2013-02-27 12:40:00,51.13,51.2,51.09,51.11,86900.0,35.698,35.7469,35.6701,35.6841,86900.0
2013-02-27 12:50:00,51.12,51.2,51.1,51.15,88700.0,35.691,35.7469,35.6771,35.712,88700.0
2013-02-27 13:00:00,51.16,51.18,51.02,51.04,96700.0,35.719,35.7329,35.6212,35.6352,96700.0
2013-02-27 13:10:00,51.02,51.04,50.87,50.87,103900.0,35.6212,35.6352,35.5165,35.5165,103900.0
2013-02-27 13:20:00,50.87,50.89,50.79,50.88,108300.0,35.5165,35.5305,35.4606,35.5235,108300.0
2013-02-27 13:30:00,50.89,51.0,50.88,50.99,72800.0,35.5305,35.6073,35.5235,35.6003,72800.0
2013-02-27 13:40:00,50.99,50.99,50.85,50.93,60100.0,35.6003,35.6003,35.5025,35.5584,60100.0
2013-02-27 13:50:00,50.91,50.95,50.82,50.84,85100.0,35.5444,35.5724,35.4816,35.4956,85100.0
2013-02-27 14:00:00,50.85,50.9,50.83,50.87,52100.0,35.5025,35.5374,35.4886,35.5165,52100.0
2013-02-27 14:10:00,50.87,50.87,50.77,50.77,112500.0,35.5165,35.5165,35.4467,35.4467,112500.0
2013-02-27 14:20:00,50.77,50.9,50.75,50.82,197400.0,35.4467,35.5374,35.4327,35.4816,197400.0
2013-02-27 14:30:00,50.82,50.99,50.78,50.98,94500.0,35.4816,35.6003,35.4537,35.5933,94500.0
2013-02-27 14:40:00,50.99,51.13,50.96,51.1,149200.0,35.6003,35.698,35.5793,35.6771,149200.0
2013-02-27 14:50:00,51.1,51.15,51.03,51.06,101300.0,35.6771,35.712,35.6282,35.6492,101300.0
2013-02-27 15:00:00,51.05,51.07,50.9,50.91,112300.0,35.6422,35.6561,35.5374,35.5444,112300.0
2013-02-27 15:10:00,50.91,50.97,50.87,50.93,164400.0,35.5444,35.5863,35.5165,35.5584,164400.0
2013-02-27 15:20:00,50.94,51.02,50.89,50.92,103500.0,35.5654,35.6212,35.5305,35.5514,103500.0
2013-02-27 15:30:00,50.92,51.08,50.92,51.08,155100.0,35.5514,35.6631,35.5514,35.6631,155100.0
2013-02-27 15:40:00,51.08,51.12,50.95,50.97,200900.0,35.6631,35.691,35.5724,35.5863,200900.0
2013-02-27 15:50:00,50.97,51.05,50.91,50.97,421600.0,35.5863,35.6422,35.5444,35.5863,421600.0
2013-02-28 09:30:00,51.07,51.8,51.03,51.7,433500.0,35.6561,36.1658,35.6282,36.096,433500.0
2013-02-28 09:40:00,51.7,52.25,51.59,52.21,538800.0,36.096,36.48,36.0192,36.4521,538800.0
2013-02-28 09:50:00,52.23,52.32,51.95,52.06,655200.0,36.466,36.5289,36.2705,36.3473,655200.0
2013-02-28 10:00:00,52.08,52.25,51.97,52.22,410400.0,36.3613,36.48,36.2845,36.459,410400.0
2013-02-28 10:10:00,52.22,52.63,52.22,52.52,541900.0,36.459,36.7453,36.459,36.6685,541900.0
2013-02-28 10:20:00,52.53,52.61,52.4,52.53,337400.0,36.6755,36.7313,36.5847,36.6755,337400.0
2013-02-28 10:30:00,52.53,52.53,52.25,52.38,244400.0,36.6755,36.6755,36.48,36.5708,244400.0
2013-02-28 10:40:00,52.39,52.44,52.14,52.14,256600.0,36.5777,36.6126,36.4032,36.4032,256600.0
2013-02-28 10:50:00,52.17,52.2,51.96,52.06,258800.0,36.4241,36.4451,36.2775,36.3473,258800.0
2013-02-28 11:00:00,52.06,52.29,52.04,52.17,264800.0,36.3473,36.5079,36.3334,36.4241,264800.0
2013-02-28 11:10:00,52.17,52.29,52.1,52.23,145000.0,36.4241,36.5079,36.3753,36.466,145000.0
2013-02-28 11:20:00,52.24,52.25,52.14,52.25,138000.0,36.473,36.48,36.4032,36.48,138000.0
2013-02-28 11:30:00,52.24,52.24,51.88,51.88,139200.0,36.473,36.473,36.2217,36.2217,139200.0
2013-02-28 11:40:00,51.89,52.05,51.81,51.86,110700.0,36.2286,36.3404,36.1728,36.2077,110700.0
2013-02-28 11:50:00,51.86,51.87,51.76,51.77,81100.0,36.2077,36.2147,36.1379,36.1449,81100.0
2013-02-28 12:00:00,51.76,51.95,51.76,51.9,135500.0,36.1379,36.2705,36.1379,36.2356,135500.0
2013-02-28 12:10:00,51.88,51.91,51.81,51.9,104900.0,36.2217,36.2426,36.1728,36.2356,104900.0
2013-02-28 12:20:00,51.88,51.99,51.85,51.9,61600.0,36.2217,36.2985,36.2007,36.2356,61600.0
2013-02-28 12:30:00,51.9,51.98,51.88,51.97,88800.0,36.2356,36.2915,36.2217,36.2845,88800.0
2013-02-28 12:40:00,51.98,51.98,51.89,51.91,73500.0,36.2915,36.2915,36.2286,36.2426,73500.0
2013-02-28 12:50:00,51.92,51.93,51.74,51.74,87500.0,36.2496,36.2566,36.1239,36.1239,87500.0
2013-02-28 13:00:00,51.74,51.88,51.73,51.83,52000.0,36.1239,36.2217,36.1169,36.1868,52000.0
2013-02-28 13:10:00,51.85,51.85,51.73,51.78,84800.0,36.2007,36.2007,36.1169,36.1518,84800.0
2013-02-28 13:20:00,51.76,51.98,51.76,51.89,73400.0,36.1379,36.2915,36.1379,36.2286,73400.0
2013-02-28 13:30:00,51.9,51.91,51.77,51.78,67300.0,36.2356,36.2426,36.1449,36.1518,67300.0
2013-02-28 13:40:00,51.78,51.83,51.73,51.73,76900.0,36.1518,36.1868,36.1169,36.1169,76900.0
2013-02-28 13:50:00,51.73,51.79,51.7,51.76,69100.0,36.1169,36.1588,36.096,36.1379,69100.0
2013-02-28 14:00:00,51.75,51.75,51.68,51.71,78200.0,36.1309,36.1309,36.082,36.103,78200.0
2013-02-28 14:10:00,51.73,51.78,51.71,51.75,40900.0,36.1169,36.1518,36.103,36.1309,40900.0
2013-02-28 14:20:00,51.75,51.77,51.6,51.73,65400.0,36.1309,36.1449,36.0262,36.1169,65400.0
2013-02-28 14:30:00,51.72,51.78,51.6,51.65,77700.0,36.11,36.1518,36.0262,36.0611,77700.0
2013-02-28 14:40:00,51.66,51.66,51.55,51.57,88600.0,36.0681,36.0681,35.9913,36.0052,88600.0
2013-02-28 14:50:00,51.56,51.66,51.52,51.61,127500.0,35.9982,36.0681,35.9703,36.0332,127500.0
2013-02-28 15:00:00,51.6,51.63,51.47,51.47,135800.0,36.0262,36.0471,35.9354,35.9354,135800.0
2013-02-28 15:10:00,51.47,51.48,51.28,51.36,115900.0,35.9354,35.9424,35.8028,35.8586,115900.0
2013-02-28 15:20:00,51.36,51.61,51.33,51.58,184000.0,35.8586,36.0332,35.8377,36.0122,184000.0
2013-02-28 15:30:00,51.58,51.65,51.55,51.64,135300.0,36.0122,36.0611,35.9913,36.0541,135300.0
2013-02-28 15:40:00,51.63,51.65,51.53,51.63,161700.0,36.0471,36.0611,35.9773,36.0471,161700.0
2013-02-28 15:50:00,51.62,51.63,51.46,51.48,317600.0,36.0401,36.0471,35.9284,35.9424,317600.0
2013-03-01 09:30:00,51.28,51.4,50.78,50.84,253000.0,35.8028,35.8865,35.4537,35.4956,253000.0
2013-03-01 09:40:00,50.84,51.18,50.72,51.1,212600.0,35.4956,35.7329,35.4118,35.6771,212600.0
2013-03-01 09:50:00,51.11,51.27,50.89,50.89,130500.0,35.6841,35.7958,35.5305,35.5305,130500.0
2013-03-01 10:00:00,50.89,51.24,50.88,51.22,193200.0,35.5305,35.7748,35.5235,35.7609,193200.0
2013-03-01 10:10:00,51.21,51.31,50.9,50.92,183400.0,35.7539,35.8237,35.5374,35.5514,183400.0
2013-03-01 10:20:00,50.92,51.15,50.82,51.15,123200.0,35.5514,35.712,35.4816,35.712,123200.0
2013-03-01 10:30:00,51.16,51.28,51.1,51.17,128100.0,35.719,35.8028,35.6771,35.726,128100.0
2013-03-01 10:40:00,51.18,51.4,51.17,51.39,91400.0,35.7329,35.8865,35.726,35.8796,91400.0
2013-03-01 10:50:00,51.38,51.81,51.37,51.63,182500.0,35.8726,36.1728,35.8656,36.0471,182500.0
2013-03-01 11:00:00,51.66,51.9,51.6,51.69,187500.0,36.0681,36.2356,36.0262,36.089,187500.0
2013-03-01 11:10:00,51.7,51.7,51.52,51.54,89100.0,36.096,36.096,35.9703,35.9843,89100.0
2013-03-01 11:20:00,51.56,51.73,51.55,51.62,101300.0,35.9982,36.1169,35.9913,36.0401,101300.0
2013-03-01 11:30:00,51.64,51.65,51.45,51.48,107300.0,36.0541,36.0611,35.9214,35.9424,107300.0
2013-03-01 11:40:00,51.46,51.47,51.25,51.37,112100.0,35.9284,35.9354,35.7818,35.8656,112100.0
2013-03-01 11:50:00,51.38,51.48,51.34,51.48,73200.0,35.8726,35.9424,35.8446,35.9424,73200.0
2013-03-01 12:00:00,51.48,51.67,51.46,51.64,108200.0,35.9424,36.075,35.9284,36.0541,108200.0
2013-03-01 12:10:00,51.64,51.64,51.54,51.59,57300.0,36.0541,36.0541,35.9843,36.0192,57300.0
2013-03-01 12:20:00,51.6,51.69,51.5,51.61,81600.0,36.0262,36.089,35.9564,36.0332,81600.0
2013-03-01 12:30:00,51.63,51.72,51.52,51.61,60100.0,36.0471,36.11,35.9703,36.0332,60100.0
2013-03-01 12:40:00,51.63,51.66,51.5,51.5,105300.0,36.0471,36.0681,35.9564,35.9564,105300.0
2013-03-01 12:50:00,51.51,51.61,51.51,51.56,66800.0,35.9633,36.0332,35.9633,35.9982,66800.0
2013-03-01 13:00:00,51.56,51.63,51.53,51.56,34600.0,35.9982,36.0471,35.9773,35.9982,34600.0
2013-03-01 13:10:00,51.57,51.61,51.53,51.56,64900.0,36.0052,36.0332,35.9773,35.9982,64900.0
2013-03-01 13:20:00,51.55,51.58,51.39,51.47,60500.0,35.9913,36.0122,35.8796,35.9354,60500.0
2013-03-01 13:30:00,51.47,51.5,51.3,51.36,81400.0,35.9354,35.9564,35.8167,35.8586,81400.0
2013-03-01 13:40:00,51.37,51.43,51.13,51.17,102500.0,35.8656,35.9075,35.698,35.726,102500.0
2013-03-01 13:50:00,51.19,51.3,51.13,51.27,103500.0,35.7399,35.8167,35.698,35.7958,103500.0
2013-03-01 14:00:00,51.27,51.48,51.27,51.4,79000.0,35.7958,35.9424,35.7958,35.8865,79000.0
2013-03-01 14:10:00,51.41,51.46,51.29,51.39,87500.0,35.8935,35.9284,35.8097,35.8796,87500.0
2013-03-01 14:20:00,51.4,51.47,51.26,51.35,36400.0,35.8865,35.9354,35.7888,35.8516,36400.0
2013-03-01 14:30:00,51.35,51.35,51.17,51.18,90800.0,35.8516,35.8516,35.726,35.7329,90800.0
2013-03-01 14:40:00,51.18,51.24,51.09,51.12,103300.0,35.7329,35.7748,35.6701,35.691,103300.0
2013-03-01 14:50:00,51.11,51.27,50.99,51.27,154300.0,35.6841,35.7958,35.6003,35.7958,154300.0
2013-03-01 15:00:00,51.27,51.41,51.2,51.29,169400.0,35.7958,35.8935,35.7469,35.8097,169400.0
2013-03-01 15:10:00,51.3,51.45,51.3,51.41,75800.0,35.8167,35.9214,35.8167,35.8935,75800.0
2013-03-01 15:20:00,51.4,51.41,51.27,51.33,96100.0,35.8865,35.8935,35.7958,35.8377,96100.0
2013-03-01 15:30:00,51.35,51.39,51.27,51.29,114500.0,35.8516,35.8796,35.7958,35.8097,114500.0
2013-03-01 15:40:00,51.29,51.3,51.19,51.3,182300.0,35.8097,35.8167,35.7399,35.8167,182300.0
2013-03-01 15:50:00,51.31,51.33,51.17,51.3,408400.0,35.8237,35.8377,35.726,35.8167,408400.0
2013-03-04 09:30:00,50.26,50.65,50.2,50.29,657000.0,35.0906,35.3629,35.0487,35.1116,657000.0
2013-03-04 09:40:00,50.28,50.5,49.92,49.96,563900.0,35.1046,35.2582,34.8532,34.8812,563900.0
2013-03-04 09:50:00,49.96,50.08,49.83,49.95,620200.0,34.8812,34.9649,34.7904,34.8742,620200.0
2013-03-04 10:00:00,49.96,50.13,49.88,50.11,303400.0,34.8812,34.9998,34.8253,34.9859,303400.0
2013-03-04 10:10:00,50.1,50.39,50.01,50.37,278800.0,34.9789,35.1814,34.9161,35.1674,278800.0
2013-03-04 10:20:00,50.36,50.73,50.3,50.7,464700.0,35.1604,35.4188,35.1185,35.3978,464700.0
2013-03-04 10:30:00,50.72,50.88,50.57,50.7,268100.0,35.4118,35.5235,35.307,35.3978,268100.0
2013-03-04 10:40:00,50.7,50.98,50.63,50.78,195200.0,35.3978,35.5933,35.3489,35.4537,195200.0
2013-03-04 10:50:00,50.79,50.85,50.62,50.83,120900.0,35.4606,35.5025,35.342,35.4886,120900.0
2013-03-04 11:00:00,50.84,50.88,50.69,50.85,98300.0,35.4956,35.5235,35.3908,35.5025,98300.0
2013-03-04 11:10:00,50.86,51.08,50.75,51.07,143700.0,35.5095,35.6631,35.4327,35.6561,143700.0
2013-03-04 11:20:00,51.09,51.24,50.97,51.17,179600.0,35.6701,35.7748,35.5863,35.726,179600.0
2013-03-04 11:30:00,51.16,51.29,51.12,51.21,146700.0,35.719,35.8097,35.691,35.7539,146700.0
2013-03-04 11:40:00,51.21,51.21,50.98,51.0,77700.0,35.7539,35.7539,35.5933,35.6073,77700.0
2013-03-04 11:50:00,51.02,51.22,51.0,51.09,117500.0,35.6212,35.7609,35.6073,35.6701,117500.0
2013-03-04 12:00:00,51.1,51.14,50.89,50.89,60500.0,35.6771,35.705,35.5305,35.5305,60500.0
2013-03-04 12:10:00,50.89,51.02,50.89,50.94,57800.0,35.5305,35.6212,35.5305,35.5654,57800.0
2013-03-04 12:20:00,50.93,50.97,50.75,50.77,124200.0,35.5584,35.5863,35.4327,35.4467,124200.0
2013-03-04 12:30:00,50.75,50.81,50.62,50.78,144900.0,35.4327,35.4746,35.342,35.4537,144900.0
2013-03-04 12:40:00,50.79,50.99,50.79,50.81,86300.0,35.4606,35.6003,35.4606,35.4746,86300.0
2013-03-04 12:50:00,50.81,50.88,50.79,50.86,31900.0,35.4746,35.5235,35.4606,35.5095,31900.0
2013-03-04 13:00:00,50.86,50.93,50.8,50.86,63800.0,35.5095,35.5584,35.4676,35.5095,63800.0
2013-03-04 13:10:00,50.87,51.01,50.84,50.98,55400.0,35.5165,35.6142,35.4956,35.5933,55400.0
2013-03-04 13:20:00,50.99,51.07,50.96,51.06,70900.0,35.6003,35.6561,35.5793,35.6492,70900.0
2013-03-04 13:30:00,51.06,51.07,50.87,50.87,40800.0,35.6492,35.6561,35.5165,35.5165,40800.0
2013-03-04 13:40:00,50.87,51.07,50.87,51.06,61300.0,35.5165,35.6561,35.5165,35.6492,61300.0
2013-03-04 13:50:00,51.06,51.09,50.99,51.06,107100.0,35.6492,35.6701,35.6003,35.6492,107100.0
2013-03-04 14:00:00,51.05,51.08,50.98,51.08,87800.0,35.6422,35.6631,35.5933,35.6631,87800.0
2013-03-04 14:10:00,51.08,51.09,50.97,50.98,100000.0,35.6631,35.6701,35.5863,35.5933,100000.0
2013-03-04 14:20:00,50.98,51.07,50.93,51.05,184000.0,35.5933,35.6561,35.5584,35.6422,184000.0
2013-03-04 14:30:00,51.06,51.14,51.02,51.08,126900.0,35.6492,35.705,35.6212,35.6631,126900.0
2013-03-04 14:40:00,51.09,51.14,51.0,51.08,142600.0,35.6701,35.705,35.6073,35.6631,142600.0
2013-03-04 14:50:00,51.09,51.14,51.04,51.07,111700.0,35.6701,35.705,35.6352,35.6561,111700.0
2013-03-04 15:00:00,51.07,51.13,51.02,51.03,89400.0,35.6561,35.698,35.6212,35.6282,89400.0
2013-03-04 15:10:00,51.02,51.1,51.01,51.01,67300.0,35.6212,35.6771,35.6142,35.6142,67300.0
2013-03-04 15:20:00,51.0,51.18,50.96,51.15,155900.0,35.6073,35.7329,35.5793,35.712,155900.0
2013-03-04 15:30:00,51.15,51.22,51.09,51.22,132900.0,35.712,35.7609,35.6701,35.7609,132900.0
2013-03-04 15:40:00,51.22,51.25,51.12,51.24,210700.0,35.7609,35.7818,35.691,35.7748,210700.0
2013-03-04 15:50:00,51.23,51.3,51.18,51.29,347000.0,35.7678,35.8167,35.7329,35.8097,347000.0
2013-03-05 09:30:00,51.56,51.88,51.5,51.51,203800.0,35.9982,36.2217,35.9564,35.9633,203800.0
2013-03-05 09:40:00,51.51,51.53,51.0,51.1,204700.0,35.9633,35.9773,35.6073,35.6771,204700.0
2013-03-05 09:50:00,51.08,51.26,50.83,50.89,191900.0,35.6631,35.7888,35.4886,35.5305,191900.0
2013-03-05 10:00:00,50.91,51.05,50.9,51.01,182100.0,35.5444,35.6422,35.5374,35.6142,182100.0
2013-03-05 10:10:00,51.0,51.07,50.9,50.98,131700.0,35.6073,35.6561,35.5374,35.5933,131700.0
2013-03-05 10:20:00,50.99,51.07,50.93,50.99,99900.0,35.6003,35.6561,35.5584,35.6003,99900.0
2013-03-05 10:30:00,50.99,51.01,50.77,50.77,129300.0,35.6003,35.6142,35.4467,35.4467,129300.0
2013-03-05 10:40:00,50.77,50.95,50.76,50.84,84500.0,35.4467,35.5724,35.4397,35.4956,84500.0
2013-03-05 10:50:00,50.84,50.88,50.76,50.79,98800.0,35.4956,35.5235,35.4397,35.4606,98800.0
2013-03-05 11:00:00,50.79,50.97,50.77,50.94,129400.0,35.4606,35.5863,35.4467,35.5654,129400.0
2013-03-05 11:10:00,50.95,51.04,50.87,50.89,148300.0,35.5724,35.6352,35.5165,35.5305,148300.0
2013-03-05 11:20:00,50.89,50.9,50.78,50.81,103600.0,35.5305,35.5374,35.4537,35.4746,103600.0
2013-03-05 11:30:00,50.81,50.85,50.67,50.71,174700.0,35.4746,35.5025,35.3769,35.4048,174700.0
2013-03-05 11:40:00,50.73,50.99,50.68,50.99,133500.0,35.4188,35.6003,35.3838,35.6003,133500.0
2013-03-05 11:50:00,50.99,51.0,50.87,50.91,112400.0,35.6003,35.6073,35.5165,35.5444,112400.0
2013-03-05 12:00:00,50.91,50.96,50.76,50.8,115900.0,35.5444,35.5793,35.4397,35.4676,115900.0
2013-03-05 12:10:00,50.8,50.84,50.72,50.76,66900.0,35.4676,35.4956,35.4118,35.4397,66900.0
2013-03-05 12:20:00,50.77,50.84,50.73,50.74,62100.0,35.4467,35.4956,35.4188,35.4257,62100.0
2013-03-05 12:30:00,50.75,50.89,50.75,50.87,39400.0,35.4327,35.5305,35.4327,35.5165,39400.0
2013-03-05 12:40:00,50.87,50.88,50.75,50.82,49600.0,35.5165,35.5235,35.4327,35.4816,49600.0
2013-03-05 12:50:00,50.83,50.87,50.7,50.72,67700.0,35.4886,35.5165,35.3978,35.4118,67700.0
2013-03-05 13:00:00,50.72,50.77,50.61,50.61,73300.0,35.4118,35.4467,35.335,35.335,73300.0
2013-03-05 13:10:00,50.62,50.76,50.61,50.74,77000.0,35.342,35.4397,35.335,35.4257,77000.0
2013-03-05 13:20:00,50.74,50.86,50.74,50.81,85800.0,35.4257,35.5095,35.4257,35.4746,85800.0
2013-03-05 13:30:00,50.82,50.93,50.79,50.87,106400.0,35.4816,35.5584,35.4606,35.5165,106400.0
2013-03-05 13:40:00,50.89,50.89,50.8,50.85,29600.0,35.5305,35.5305,35.4676,35.5025,29600.0
2013-03-05 13:50:00,50.85,50.85,50.74,50.76,49200.0,35.5025,35.5025,35.4257,35.4397,49200.0
2013-03-05 14:00:00,50.76,50.84,50.76,50.81,69300.0,35.4397,35.4956,35.4397,35.4746,69300.0
2013-03-05 14:10:00,50.81,50.89,50.8,50.81,68100.0,35.4746,35.5305,35.4676,35.4746,68100.0
2013-03-05 14:20:00,50.81,50.86,50.56,50.58,129100.0,35.4746,35.5095,35.3001,35.314,129100.0
2013-03-05 14:30:00,50.58,50.59,50.46,50.55,170500.0,35.314,35.321,35.2302,35.2931,170500.0
2013-03-05 14:40:00,50.56,50.56,50.41,50.47,114100.0,35.3001,35.3001,35.1953,35.2372,114100.0
2013-03-05 14:50:00,50.46,50.67,50.46,50.66,75100.0,35.2302,35.3769,35.2302,35.3699,75100.0
2013-03-05 15:00:00,50.66,50.7,50.54,50.67,80200.0,35.3699,35.3978,35.2861,35.3769,80200.0
2013-03-05 15:10:00,50.67,50.72,50.59,50.65,73200.0,35.3769,35.4118,35.321,35.3629,73200.0
2013-03-05 15:20:00,50.66,50.69,50.58,50.64,65200.0,35.3699,35.3908,35.314,35.3559,65200.0
2013-03-05 15:30:00,50.63,50.7,50.59,50.67,109800.0,35.3489,35.3978,35.321,35.3769,109800.0
2013-03-05 15:40:00,50.66,50.78,50.63,50.64,152600.0,35.3699,35.4537,35.3489,35.3559,152600.0
2013-03-05 15:50:00,50.65,50.7,50.6,50.69,650000.0,35.3629,35.3978,35.328,35.3908,650000.0
2013-03-06 09:30:00,51.08,51.17,50.83,51.03,214300.0,35.6631,35.726,35.4886,35.6282,214300.0
2013-03-06 09:40:00,51.02,51.31,50.96,51.3,173900.0,35.6212,35.8237,35.5793,35.8167,173900.0
2013-03-06 09:50:00,51.29,51.58,51.23,51.58,232500.0,35.8097,36.0122,35.7678,36.0122,232500.0
2013-03-06 10:00:00,51.55,51.8,51.53,51.76,243200.0,35.9913,36.1658,35.9773,36.1379,243200.0
2013-03-06 10:10:00,51.75,51.79,51.6,51.61,271800.0,36.1309,36.1588,36.0262,36.0332,271800.0
2013-03-06 10:20:00,51.6,51.73,51.6,51.66,254900.0,36.0262,36.1169,36.0262,36.0681,254900.0
2013-03-06 10:30:00,51.65,51.67,51.42,51.47,238900.0,36.0611,36.075,35.9005,35.9354,238900.0
2013-03-06 10:40:00,51.46,51.63,51.46,51.61,123900.0,35.9284,36.0471,35.9284,36.0332,123900.0
2013-03-06 10:50:00,51.61,51.67,51.54,51.62,74200.0,36.0332,36.075,35.9843,36.0401,74200.0
2013-03-06 11:00:00,51.61,51.67,51.46,51.57,108000.0,36.0332,36.075,35.9284,36.0052,108000.0
2013-03-06 11:10:00,51.56,51.6,51.53,51.6,64200.0,35.9982,36.0262,35.9773,36.0262,64200.0
2013-03-06 11:20:00,51.6,51.69,51.6,51.68,113100.0,36.0262,36.089,36.0262,36.082,113100.0
2013-03-06 11:30:00,51.68,52.13,51.64,52.1,402800.0,36.082,36.3962,36.0541,36.3753,402800.0
2013-03-06 11:40:00,52.07,52.26,51.99,52.2,290800.0,36.3543,36.487,36.2985,36.4451,290800.0
2013-03-06 11:50:00,52.2,52.28,52.13,52.14,234000.0,36.4451,36.5009,36.3962,36.4032,234000.0
2013-03-06 12:00:00,52.15,52.19,52.04,52.13,197000.0,36.4102,36.4381,36.3334,36.3962,197000.0
2013-03-06 12:10:00,52.12,52.15,51.95,52.09,213000.0,36.3892,36.4102,36.2705,36.3683,213000.0
2013-03-06 12:20:00,52.1,52.11,51.89,51.92,178800.0,36.3753,36.3822,36.2286,36.2496,178800.0
2013-03-06 12:30:00,51.91,52.14,51.84,52.08,174300.0,36.2426,36.4032,36.1937,36.3613,174300.0
2013-03-06 12:40:00,52.07,52.15,52.06,52.12,72100.0,36.3543,36.4102,36.3473,36.3892,72100.0
2013-03-06 12:50:00,52.12,52.15,52.06,52.11,47900.0,36.3892,36.4102,36.3473,36.3822,47900.0
2013-03-06 13:00:00,52.12,52.14,52.01,52.02,55300.0,36.3892,36.4032,36.3124,36.3194,55300.0
2013-03-06 13:10:00,52.02,52.09,52.01,52.02,41200.0,36.3194,36.3683,36.3124,36.3194,41200.0
2013-03-06 13:20:00,52.01,52.03,51.91,51.97,71400.0,36.3124,36.3264,36.2426,36.2845,71400.0
2013-03-06 13:30:00,51.99,52.05,51.95,52.05,42600.0,36.2985,36.3404,36.2705,36.3404,42600.0
2013-03-06 13:40:00,52.06,52.15,52.05,52.1,77200.0,36.3473,36.4102,36.3404,36.3753,77200.0
2013-03-06 13:50:00,52.1,52.28,52.05,52.26,130000.0,36.3753,36.5009,36.3404,36.487,130000.0
2013-03-06 14:00:00,52.25,52.3,52.12,52.14,198100.0,36.48,36.5149,36.3892,36.4032,198100.0
2013-03-06 14:10:00,52.16,52.21,51.96,51.96,115200.0,36.4172,36.4521,36.2775,36.2775,115200.0
2013-03-06 14:20:00,51.96,52.13,51.93,52.11,59600.0,36.2775,36.3962,36.2566,36.3822,59600.0
2013-03-06 14:30:00,52.11,52.14,52.06,52.1,42600.0,36.3822,36.4032,36.3473,36.3753,42600.0
2013-03-06 14:40:00,52.09,52.23,52.07,52.2,70000.0,36.3683,36.466,36.3543,36.4451,70000.0
2013-03-06 14:50:00,52.19,52.25,52.19,52.24,118100.0,36.4381,36.48,36.4381,36.473,118100.0
2013-03-06 15:00:00,52.24,52.34,52.19,52.32,176700.0,36.473,36.5428,36.4381,36.5289,176700.0
2013-03-06 15:10:00,52.32,52.34,52.09,52.1,148300.0,36.5289,36.5428,36.3683,36.3753,148300.0
2013-03-06 15:20:00,52.09,52.11,51.98,52.06,149400.0,36.3683,36.3822,36.2915,36.3473,149400.0
2013-03-06 15:30:00,52.07,52.08,51.88,51.88,214500.0,36.3543,36.3613,36.2217,36.2217,214500.0
2013-03-06 15:40:00,51.88,51.93,51.82,51.88,241800.0,36.2217,36.2566,36.1798,36.2217,241800.0
2013-03-06 15:50:00,51.87,52.02,51.84,52.01,368400.0,36.2147,36.3194,36.1937,36.3124,368400.0
2013-03-07 09:30:00,52.08,52.08,51.61,51.81,234000.0,36.3613,36.3613,36.0332,36.1728,234000.0
2013-03-07 09:40:00,51.8,52.16,51.6,52.08,160300.0,36.1658,36.4172,36.0262,36.3613,160300.0
2013-03-07 09:50:00,52.08,52.22,51.88,51.89,191500.0,36.3613,36.459,36.2217,36.2286,191500.0
2013-03-07 10:00:00,51.9,52.02,51.73,51.75,97400.0,36.2356,36.3194,36.1169,36.1309,97400.0
2013-03-07 10:10:00,51.75,51.93,51.71,51.9,141200.0,36.1309,36.2566,36.103,36.2356,141200.0
2013-03-07 10:20:00,51.88,51.94,51.78,51.93,71600.0,36.2217,36.2636,36.1518,36.2566,71600.0
2013-03-07 10:30:00,51.92,52.1,51.91,51.99,107200.0,36.2496,36.3753,36.2426,36.2985,107200.0
2013-03-07 10:40:00,52.0,52.1,51.95,52.07,96300.0,36.3054,36.3753,36.2705,36.3543,96300.0
2013-03-07 10:50:00,52.07,52.12,52.01,52.06,69700.0,36.3543,36.3892,36.3124,36.3473,69700.0
2013-03-07 11:00:00,52.06,52.2,52.03,52.19,85700.0,36.3473,36.4451,36.3264,36.4381,85700.0
2013-03-07 11:10:00,52.19,52.23,52.13,52.2,84900.0,36.4381,36.466,36.3962,36.4451,84900.0
2013-03-07 11:20:00,52.2,52.45,52.18,52.29,138900.0,36.4451,36.6196,36.4311,36.5079,138900.0
2013-03-07 11:30:00,52.28,52.33,52.24,52.32,77100.0,36.5009,36.5358,36.473,36.5289,77100.0
2013-03-07 11:40:00,52.32,52.48,52.3,52.38,118600.0,36.5289,36.6406,36.5149,36.5708,118600.0
2013-03-07 11:50:00,52.37,52.49,52.32,52.44,141500.0,36.5638,36.6476,36.5289,36.6126,141500.0
2013-03-07 12:00:00,52.44,52.45,52.39,52.45,45000.0,36.6126,36.6196,36.5777,36.6196,45000.0
2013-03-07 12:10:00,52.44,52.45,52.39,52.44,73100.0,36.6126,36.6196,36.5777,36.6126,73100.0
2013-03-07 12:20:00,52.45,52.5,52.4,52.5,149700.0,36.6196,36.6545,36.5847,36.6545,149700.0
2013-03-07 12:30:00,52.49,52.52,52.43,52.44,208100.0,36.6476,36.6685,36.6057,36.6126,208100.0
2013-03-07 12:40:00,52.45,52.48,52.44,52.47,52000.0,36.6196,36.6406,36.6126,36.6336,52000.0
2013-03-07 12:50:00,52.47,52.47,52.4,52.42,92900.0,36.6336,36.6336,36.5847,36.5987,92900.0
2013-03-07 13:00:00,52.41,52.48,52.39,52.43,102000.0,36.5917,36.6406,36.5777,36.6057,102000.0
2013-03-07 13:10:00,52.43,52.44,52.35,52.41,105600.0,36.6057,36.6126,36.5498,36.5917,105600.0
2013-03-07 13:20:00,52.41,52.41,52.33,52.33,77000.0,36.5917,36.5917,36.5358,36.5358,77000.0
2013-03-07 13:30:00,52.33,52.34,52.26,52.28,91000.0,36.5358,36.5428,36.487,36.5009,91000.0
2013-03-07 13:40:00,52.28,52.34,52.27,52.33,71300.0,36.5009,36.5428,36.494,36.5358,71300.0
2013-03-07 13:50:00,52.33,52.45,52.33,52.44,100000.0,36.5358,36.6196,36.5358,36.6126,100000.0
2013-03-07 14:00:00,52.43,52.43,52.27,52.27,57200.0,36.6057,36.6057,36.494,36.494,57200.0
2013-03-07 14:10:00,52.27,52.31,52.23,52.3,91300.0,36.494,36.5219,36.466,36.5149,91300.0
2013-03-07 14:20:00,52.3,52.37,52.27,52.34,27600.0,36.5149,36.5638,36.494,36.5428,27600.0
2013-03-07 14:30:00,52.34,52.39,52.28,52.33,43500.0,36.5428,36.5777,36.5009,36.5358,43500.0
2013-03-07 14:40:00,52.32,52.37,52.27,52.37,46100.0,36.5289,36.5638,36.494,36.5638,46100.0
2013-03-07 14:50:00,52.35,52.39,52.28,52.36,28000.0,36.5498,36.5777,36.5009,36.5568,28000.0
2013-03-07 15:00:00,52.36,52.39,52.29,52.31,90700.0,36.5568,36.5777,36.5079,36.5219,90700.0
2013-03-07 15:10:00,52.32,52.45,52.31,52.45,80200.0,36.5289,36.6196,36.5219,36.6196,80200.0
2013-03-07 15:20:00,52.45,52.5,52.37,52.48,123900.0,36.6196,36.6545,36.5638,36.6406,123900.0
2013-03-07 15:30:00,52.49,52.55,52.41,52.41,170100.0,36.6476,36.6894,36.5917,36.5917,170100.0
2013-03-07 15:40:00,52.41,52.55,52.39,52.51,222400.0,36.5917,36.6894,36.5777,36.6615,222400.0
2013-03-07 15:50:00,52.5,52.57,52.42,52.46,381900.0,36.6545,36.7034,36.5987,36.6266,381900.0
2013-03-08 09:30:00,52.57,52.74,52.31,52.63,321200.0,36.7034,36.8221,36.5219,36.7453,321200.0
2013-03-08 09:40:00,52.63,52.64,52.26,52.52,187100.0,36.7453,36.7523,36.487,36.6685,187100.0
2013-03-08 09:50:00,52.53,52.58,52.38,52.55,175400.0,36.6755,36.7104,36.5708,36.6894,175400.0
2013-03-08 10:00:00,52.54,52.58,52.1,52.18,277200.0,36.6825,36.7104,36.3753,36.4311,277200.0
2013-03-08 10:10:00,52.19,52.38,52.03,52.38,216500.0,36.4381,36.5708,36.3264,36.5708,216500.0
2013-03-08 10:20:00,52.38,52.45,52.24,52.42,73000.0,36.5708,36.6196,36.473,36.5987,73000.0
2013-03-08 10:30:00,52.43,52.46,52.11,52.12,132700.0,36.6057,36.6266,36.3822,36.3892,132700.0
2013-03-08 10:40:00,52.14,52.25,52.12,52.21,97100.0,36.4032,36.48,36.3892,36.4521,97100.0
2013-03-08 10:50:00,52.21,52.29,52.11,52.15,66100.0,36.4521,36.5079,36.3822,36.4102,66100.0
2013-03-08 11:00:00,52.12,52.14,52.01,52.11,91200.0,36.3892,36.4032,36.3124,36.3822,91200.0
2013-03-08 11:10:00,52.12,52.23,52.05,52.11,84100.0,36.3892,36.466,36.3404,36.3822,84100.0
2013-03-08 11:20:00,52.1,52.18,52.06,52.1,55600.0,36.3753,36.4311,36.3473,36.3753,55600.0
2013-03-08 11:30:00,52.11,52.22,52.01,52.03,70300.0,36.3822,36.459,36.3124,36.3264,70300.0
2013-03-08 11:40:00,52.04,52.08,52.01,52.03,37200.0,36.3334,36.3613,36.3124,36.3264,37200.0
2013-03-08 11:50:00,52.04,52.13,52.02,52.11,44200.0,36.3334,36.3962,36.3194,36.3822,44200.0
2013-03-08 12:00:00,52.13,52.16,52.05,52.07,34900.0,36.3962,36.4172,36.3404,36.3543,34900.0
2013-03-08 12:10:00,52.09,52.13,52.03,52.05,44800.0,36.3683,36.3962,36.3264,36.3404,44800.0
2013-03-08 12:20:00,52.06,52.13,52.05,52.07,27400.0,36.3473,36.3962,36.3404,36.3543,27400.0
2013-03-08 12:30:00,52.07,52.11,52.03,52.1,43300.0,36.3543,36.3822,36.3264,36.3753,43300.0
2013-03-08 12:40:00,52.11,52.12,52.0,52.01,132200.0,36.3822,36.3892,36.3054,36.3124,132200.0
2013-03-08 12:50:00,52.01,52.02,51.93,51.95,88000.0,36.3124,36.3194,36.2566,36.2705,88000.0
2013-03-08 13:00:00,51.95,51.99,51.94,51.95,52400.0,36.2705,36.2985,36.2636,36.2705,52400.0
2013-03-08 13:10:00,51.96,51.99,51.95,51.96,66800.0,36.2775,36.2985,36.2705,36.2775,66800.0
2013-03-08 13:20:00,51.95,51.99,51.95,51.99,53600.0,36.2705,36.2985,36.2705,36.2985,53600.0
2013-03-08 13:30:00,51.99,52.16,51.97,52.14,195400.0,36.2985,36.4172,36.2845,36.4032,195400.0
2013-03-08 13:40:00,52.15,52.22,52.09,52.19,50500.0,36.4102,36.459,36.3683,36.4381,50500.0
2013-03-08 13:50:00,52.21,52.3,52.19,52.27,94300.0,36.4521,36.5149,36.4381,36.494,94300.0
2013-03-08 14:00:00,52.27,52.32,52.21,52.26,50500.0,36.494,36.5289,36.4521,36.487,50500.0
2013-03-08 14:10:00,52.26,52.33,52.22,52.27,35700.0,36.487,36.5358,36.459,36.494,35700.0
2013-03-08 14:20:00,52.28,52.41,52.28,52.37,79700.0,36.5009,36.5917,36.5009,36.5638,79700.0
2013-03-08 14:30:00,52.38,52.44,52.35,52.37,62300.0,36.5708,36.6126,36.5498,36.5638,62300.0
2013-03-08 14:40:00,52.37,52.4,52.25,52.3,44900.0,36.5638,36.5847,36.48,36.5149,44900.0
2013-03-08 14:50:00,52.31,52.39,52.28,52.36,48700.0,36.5219,36.5777,36.5009,36.5568,48700.0
2013-03-08 15:00:00,52.37,52.44,52.36,52.38,51400.0,36.5638,36.6126,36.5568,36.5708,51400.0
2013-03-08 15:10:00,52.39,52.42,52.29,52.32,127400.0,36.5777,36.5987,36.5079,36.5289,127400.0
2013-03-08 15:20:00,52.32,52.47,52.31,52.45,82900.0,36.5289,36.6336,36.5219,36.6196,82900.0
2013-03-08 15:30:00,52.45,52.46,52.31,52.36,101100.0,36.6196,36.6266,36.5219,36.5568,101100.0
2013-03-08 15:40:00,52.37,52.46,52.35,52.42,127200.0,36.5638,36.6266,36.5498,36.5987,127200.0
2013-03-08 15:50:00,52.43,52.44,52.3,52.34,261700.0,36.6057,36.6126,36.5149,36.5428,261700.0
2013-03-11 09:30:00,52.82,53.15,52.59,53.15,363000.0,36.878,37.1084,36.7174,37.1084,363000.0
2013-03-11 09:40:00,53.15,53.35,53.04,53.35,375100.0,37.1084,37.248,37.0316,37.248,375100.0
2013-03-11 09:50:00,53.35,53.71,53.27,53.56,503200.0,37.248,37.4993,37.1921,37.3946,503200.0
2013-03-11 10:00:00,53.54,53.62,53.34,53.48,367400.0,37.3806,37.4365,37.241,37.3388,367400.0
2013-03-11 10:10:00,53.47,53.51,53.21,53.37,237400.0,37.3318,37.3597,37.1502,37.262,237400.0
2013-03-11 10:20:00,53.37,53.4,53.23,53.24,217100.0,37.262,37.2829,37.1642,37.1712,217100.0
2013-03-11 10:30:00,53.25,53.3,53.15,53.2,151600.0,37.1782,37.2131,37.1084,37.1433,151600.0
2013-03-11 10:40:00,53.19,53.36,53.11,53.29,128100.0,37.1363,37.255,37.0804,37.2061,128100.0
2013-03-11 10:50:00,53.29,53.45,53.29,53.42,152300.0,37.2061,37.3178,37.2061,37.2969,152300.0
2013-03-11 11:00:00,53.41,53.63,53.4,53.62,143900.0,37.2899,37.4435,37.2829,37.4365,143900.0
2013-03-11 11:10:00,53.63,53.7,53.6,53.69,188300.0,37.4435,37.4924,37.4225,37.4854,188300.0
2013-03-11 11:20:00,53.7,53.79,53.62,53.79,193300.0,37.4924,37.5552,37.4365,37.5552,193300.0
2013-03-11 11:30:00,53.78,53.96,53.74,53.89,322500.0,37.5482,37.6739,37.5203,37.625,322500.0
2013-03-11 11:40:00,53.9,53.98,53.87,53.96,215500.0,37.632,37.6878,37.611,37.6739,215500.0
2013-03-11 11:50:00,53.96,53.97,53.75,53.76,163500.0,37.6739,37.6809,37.5273,37.5342,163500.0
2013-03-11 12:00:00,53.76,53.83,53.71,53.74,123700.0,37.5342,37.5831,37.4993,37.5203,123700.0
2013-03-11 12:10:00,53.74,53.78,53.64,53.77,126100.0,37.5203,37.5482,37.4505,37.5412,126100.0
2013-03-11 12:20:00,53.78,53.82,53.65,53.7,157700.0,37.5482,37.5761,37.4574,37.4924,157700.0
2013-03-11 12:30:00,53.7,53.75,53.65,53.68,56300.0,37.4924,37.5273,37.4574,37.4784,56300.0
2013-03-11 12:40:00,53.68,53.72,53.55,53.56,130700.0,37.4784,37.5063,37.3876,37.3946,130700.0
2013-03-11 12:50:00,53.55,53.78,53.53,53.76,168800.0,37.3876,37.5482,37.3737,37.5342,168800.0
2013-03-11 13:00:00,53.76,53.91,53.76,53.88,155900.0,37.5342,37.639,37.5342,37.618,155900.0
2013-03-11 13:10:00,53.87,53.91,53.82,53.83,77500.0,37.611,37.639,37.5761,37.5831,77500.0
2013-03-11 13:20:00,53.84,53.88,53.75,53.75,67300.0,37.5901,37.618,37.5273,37.5273,67300.0
2013-03-11 13:30:00,53.78,53.83,53.75,53.76,42800.0,37.5482,37.5831,37.5273,37.5342,42800.0
2013-03-11 13:40:00,53.78,53.84,53.75,53.77,33800.0,37.5482,37.5901,37.5273,37.5412,33800.0
2013-03-11 13:50:00,53.78,53.78,53.72,53.73,33700.0,37.5482,37.5482,37.5063,37.5133,33700.0
2013-03-11 14:00:00,53.73,53.75,53.59,53.71,217800.0,37.5133,37.5273,37.4156,37.4993,217800.0
2013-03-11 14:10:00,53.71,53.71,53.56,53.58,87200.0,37.4993,37.4993,37.3946,37.4086,87200.0
2013-03-11 14:20:00,53.57,53.73,53.57,53.65,124900.0,37.4016,37.5133,37.4016,37.4574,124900.0
2013-03-11 14:30:00,53.65,53.65,53.38,53.41,199900.0,37.4574,37.4574,37.2689,37.2899,199900.0
2013-03-11 14:40:00,53.41,53.43,53.32,53.35,141900.0,37.2899,37.3038,37.227,37.248,141900.0
2013-03-11 14:50:00,53.35,53.37,53.22,53.23,176800.0,37.248,37.262,37.1572,37.1642,176800.0
2013-03-11 15:00:00,53.25,53.25,53.11,53.13,193100.0,37.1782,37.1782,37.0804,37.0944,193100.0
2013-03-11 15:10:00,53.14,53.21,53.1,53.18,229100.0,37.1014,37.1502,37.0734,37.1293,229100.0
2013-03-11 15:20:00,53.19,53.22,53.02,53.04,228700.0,37.1363,37.1572,37.0176,37.0316,228700.0
2013-03-11 15:30:00,53.05,53.07,52.81,52.82,308200.0,37.0385,37.0525,36.871,36.878,308200.0
2013-03-11 15:40:00,52.82,52.93,52.78,52.84,413800.0,36.878,36.9548,36.85,36.8919,413800.0
2013-03-11 15:50:00,52.85,52.9,52.71,52.86,497900.0,36.8989,36.9338,36.8012,36.9059,497900.0
2013-03-12 09:30:00,52.85,52.85,52.67,52.7,94800.0,36.8989,36.8989,36.7732,36.7942,94800.0
2013-03-12 09:40:00,52.68,52.7,52.52,52.6,120700.0,36.7802,36.7942,36.6685,36.7244,120700.0
2013-03-12 09:50:00,52.6,52.77,52.56,52.74,78100.0,36.7244,36.843,36.6964,36.8221,78100.0
2013-03-12 10:00:00,52.73,53.0,52.73,52.97,151200.0,36.8151,37.0036,36.8151,36.9827,151200.0
2013-03-12 10:10:00,52.97,52.99,52.86,52.89,67200.0,36.9827,36.9966,36.9059,36.9268,67200.0
2013-03-12 10:20:00,52.88,53.15,52.86,53.14,99100.0,36.9198,37.1084,36.9059,37.1014,99100.0
2013-03-12 10:30:00,53.13,53.17,52.79,52.8,149200.0,37.0944,37.1223,36.857,36.864,149200.0
2013-03-12 10:40:00,52.79,52.81,52.61,52.67,96100.0,36.857,36.871,36.7313,36.7732,96100.0
2013-03-12 10:50:00,52.66,52.69,52.57,52.62,78600.0,36.7662,36.7872,36.7034,36.7383,78600.0
2013-03-12 11:00:00,52.63,52.67,52.36,52.37,162500.0,36.7453,36.7732,36.5568,36.5638,162500.0
2013-03-12 11:10:00,52.37,52.59,52.36,52.47,104100.0,36.5638,36.7174,36.5568,36.6336,104100.0
2013-03-12 11:20:00,52.46,52.54,52.31,52.31,117100.0,36.6266,36.6825,36.5219,36.5219,117100.0
2013-03-12 11:30:00,52.32,52.49,52.31,52.47,72100.0,36.5289,36.6476,36.5219,36.6336,72100.0
2013-03-12 11:40:00,52.46,52.54,52.28,52.36,63100.0,36.6266,36.6825,36.5009,36.5568,63100.0
2013-03-12 11:50:00,52.39,52.46,52.38,52.44,39900.0,36.5777,36.6266,36.5708,36.6126,39900.0
2013-03-12 12:00:00,52.43,52.43,52.31,52.39,65200.0,36.6057,36.6057,36.5219,36.5777,65200.0
2013-03-12 12:10:00,52.39,52.51,52.39,52.46,58500.0,36.5777,36.6615,36.5777,36.6266,58500.0
2013-03-12 12:20:00,52.45,52.45,52.32,52.38,51200.0,36.6196,36.6196,36.5289,36.5708,51200.0
2013-03-12 12:30:00,52.39,52.41,52.36,52.36,22000.0,36.5777,36.5917,36.5568,36.5568,22000.0
2013-03-12 12:40:00,52.36,52.42,52.35,52.4,55400.0,36.5568,36.5987,36.5498,36.5847,55400.0
2013-03-12 12:50:00,52.4,52.52,52.4,52.47,33400.0,36.5847,36.6685,36.5847,36.6336,33400.0
2013-03-12 13:00:00,52.47,52.47,52.41,52.42,44700.0,36.6336,36.6336,36.5917,36.5987,44700.0
2013-03-12 13:10:00,52.41,52.48,52.41,52.47,27100.0,36.5917,36.6406,36.5917,36.6336,27100.0
2013-03-12 13:20:00,52.47,52.49,52.36,52.37,77100.0,36.6336,36.6476,36.5568,36.5638,77100.0
2013-03-12 13:30:00,52.37,52.4,52.33,52.37,41300.0,36.5638,36.5847,36.5358,36.5638,41300.0
2013-03-12 13:40:00,52.37,52.41,52.27,52.29,70100.0,36.5638,36.5917,36.494,36.5079,70100.0
2013-03-12 13:50:00,52.3,52.3,52.19,52.25,89100.0,36.5149,36.5149,36.4381,36.48,89100.0
2013-03-12 14:00:00,52.28,52.42,52.28,52.38,66500.0,36.5009,36.5987,36.5009,36.5708,66500.0
2013-03-12 14:10:00,52.39,52.45,52.32,52.44,76200.0,36.5777,36.6196,36.5289,36.6126,76200.0
2013-03-12 14:20:00,52.44,52.47,52.37,52.4,55100.0,36.6126,36.6336,36.5638,36.5847,55100.0
2013-03-12 14:30:00,52.4,52.44,52.34,52.35,58700.0,36.5847,36.6126,36.5428,36.5498,58700.0
2013-03-12 14:40:00,52.34,52.46,52.33,52.45,52400.0,36.5428,36.6266,36.5358,36.6196,52400.0
2013-03-12 14:50:00,52.44,52.47,52.38,52.38,43000.0,36.6126,36.6336,36.5708,36.5708,43000.0
2013-03-12 15:00:00,52.39,52.47,52.27,52.3,73700.0,36.5777,36.6336,36.494,36.5149,73700.0
2013-03-12 15:10:00,52.31,52.58,52.3,52.58,102600.0,36.5219,36.7104,36.5149,36.7104,102600.0
2013-03-12 15:20:00,52.59,52.62,52.51,52.58,85900.0,36.7174,36.7383,36.6615,36.7104,85900.0
2013-03-12 15:30:00,52.57,52.64,52.53,52.63,82500.0,36.7034,36.7523,36.6755,36.7453,82500.0
2013-03-12 15:40:00,52.63,52.7,52.6,52.64,137000.0,36.7453,36.7942,36.7244,36.7523,137000.0
2013-03-12 15:50:00,52.63,52.84,52.6,52.75,553000.0,36.7453,36.8919,36.7244,36.8291,553000.0
2013-03-13 09:30:00,52.88,53.11,52.62,52.65,453200.0,36.9198,37.0804,36.7383,36.7593,453200.0
2013-03-13 09:40:00,52.62,52.7,52.28,52.36,320600.0,36.7383,36.7942,36.5009,36.5568,320600.0
2013-03-13 09:50:00,52.35,52.8,52.34,52.7,192300.0,36.5498,36.864,36.5428,36.7942,192300.0
2013-03-13 10:00:00,52.7,52.82,52.52,52.75,137500.0,36.7942,36.878,36.6685,36.8291,137500.0
2013-03-13 10:10:00,52.76,52.83,52.61,52.68,127700.0,36.8361,36.8849,36.7313,36.7802,127700.0
2013-03-13 10:20:00,52.68,52.86,52.65,52.77,132300.0,36.7802,36.9059,36.7593,36.843,132300.0
2013-03-13 10:30:00,52.76,52.8,52.6,52.78,106000.0,36.8361,36.864,36.7244,36.85,106000.0
2013-03-13 10:40:00,52.8,52.98,52.71,52.87,181200.0,36.864,36.9897,36.8012,36.9129,181200.0
2013-03-13 10:50:00,52.88,52.99,52.86,52.97,103800.0,36.9198,36.9966,36.9059,36.9827,103800.0
2013-03-13 11:00:00,52.98,53.0,52.91,52.97,97400.0,36.9897,37.0036,36.9408,36.9827,97400.0
2013-03-13 11:10:00,52.98,53.31,52.97,53.3,179100.0,36.9897,37.2201,36.9827,37.2131,179100.0
2013-03-13 11:20:00,53.3,53.44,53.19,53.37,257000.0,37.2131,37.3108,37.1363,37.262,257000.0
2013-03-13 11:30:00,53.36,53.38,53.05,53.09,175300.0,37.255,37.2689,37.0385,37.0665,175300.0
2013-03-13 11:40:00,53.09,53.1,52.87,52.89,166500.0,37.0665,37.0734,36.9129,36.9268,166500.0
2013-03-13 11:50:00,52.92,53.01,52.86,53.01,99100.0,36.9478,37.0106,36.9059,37.0106,99100.0
2013-03-13 12:00:00,53.01,53.18,53.0,53.13,114900.0,37.0106,37.1293,37.0036,37.0944,114900.0
2013-03-13 12:10:00,53.13,53.22,53.08,53.11,99200.0,37.0944,37.1572,37.0595,37.0804,99200.0
2013-03-13 12:20:00,53.11,53.28,53.09,53.28,91500.0,37.0804,37.1991,37.0665,37.1991,91500.0
2013-03-13 12:30:00,53.28,53.28,53.15,53.19,73200.0,37.1991,37.1991,37.1084,37.1363,73200.0
2013-03-13 12:40:00,53.18,53.19,53.02,53.05,61300.0,37.1293,37.1363,37.0176,37.0385,61300.0
2013-03-13 12:50:00,53.05,53.11,53.05,53.1,62300.0,37.0385,37.0804,37.0385,37.0734,62300.0
2013-03-13 13:00:00,53.11,53.16,53.07,53.13,96700.0,37.0804,37.1153,37.0525,37.0944,96700.0
2013-03-13 13:10:00,53.12,53.18,53.12,53.16,50600.0,37.0874,37.1293,37.0874,37.1153,50600.0
2013-03-13 13:20:00,53.16,53.23,53.14,53.2,55400.0,37.1153,37.1642,37.1014,37.1433,55400.0
2013-03-13 13:30:00,53.2,53.24,53.18,53.23,56900.0,37.1433,37.1712,37.1293,37.1642,56900.0
2013-03-13 13:40:00,53.24,53.3,53.23,53.28,88200.0,37.1712,37.2131,37.1642,37.1991,88200.0
2013-03-13 13:50:00,53.28,53.29,53.18,53.21,91700.0,37.1991,37.2061,37.1293,37.1502,91700.0
2013-03-13 14:00:00,53.21,53.21,53.16,53.18,73800.0,37.1502,37.1502,37.1153,37.1293,73800.0
2013-03-13 14:10:00,53.18,53.21,53.15,53.19,56800.0,37.1293,37.1502,37.1084,37.1363,56800.0
2013-03-13 14:20:00,53.2,53.21,53.13,53.13,82000.0,37.1433,37.1502,37.0944,37.0944,82000.0
2013-03-13 14:30:00,53.13,53.2,53.13,53.2,74300.0,37.0944,37.1433,37.0944,37.1433,74300.0
2013-03-13 14:40:00,53.19,53.2,53.05,53.06,99600.0,37.1363,37.1433,37.0385,37.0455,99600.0
2013-03-13 14:50:00,53.06,53.13,53.05,53.12,66500.0,37.0455,37.0944,37.0385,37.0874,66500.0
2013-03-13 15:00:00,53.13,53.18,53.09,53.11,120600.0,37.0944,37.1293,37.0665,37.0804,120600.0
2013-03-13 15:10:00,53.13,53.15,53.07,53.08,70900.0,37.0944,37.1084,37.0525,37.0595,70900.0
2013-03-13 15:20:00,53.08,53.17,53.07,53.15,99900.0,37.0595,37.1223,37.0525,37.1084,99900.0
2013-03-13 15:30:00,53.15,53.18,53.11,53.14,103100.0,37.1084,37.1293,37.0804,37.1014,103100.0
2013-03-13 15:40:00,53.14,53.16,53.1,53.12,214500.0,37.1014,37.1153,37.0734,37.0874,214500.0
2013-03-13 15:50:00,53.13,53.21,53.12,53.17,424400.0,37.0944,37.1502,37.0874,37.1223,424400.0
2013-03-14 09:30:00,53.23,53.36,53.03,53.04,108800.0,37.1642,37.255,37.0246,37.0316,108800.0
2013-03-14 09:40:00,53.04,53.14,52.94,52.97,136900.0,37.0316,37.1014,36.9617,36.9827,136900.0
2013-03-14 09:50:00,52.97,53.21,52.91,53.19,134600.0,36.9827,37.1502,36.9408,37.1363,134600.0
2013-03-14 10:00:00,53.2,53.33,53.1,53.31,105400.0,37.1433,37.234,37.0734,37.2201,105400.0
2013-03-14 10:10:00,53.3,53.31,53.04,53.04,69300.0,37.2131,37.2201,37.0316,37.0316,69300.0
2013-03-14 10:20:00,53.04,53.34,52.98,53.24,129900.0,37.0316,37.241,36.9897,37.1712,129900.0
2013-03-14 10:30:00,53.25,53.46,53.25,53.46,130900.0,37.1782,37.3248,37.1782,37.3248,130900.0
2013-03-14 10:40:00,53.46,53.68,53.38,53.41,258700.0,37.3248,37.4784,37.2689,37.2899,258700.0
2013-03-14 10:50:00,53.43,53.44,53.22,53.39,172600.0,37.3038,37.3108,37.1572,37.2759,172600.0
2013-03-14 11:00:00,53.4,53.46,53.2,53.28,105500.0,37.2829,37.3248,37.1433,37.1991,105500.0
2013-03-14 11:10:00,53.28,53.32,53.17,53.18,97400.0,37.1991,37.227,37.1223,37.1293,97400.0
2013-03-14 11:20:00,53.17,53.25,53.16,53.24,46000.0,37.1223,37.1782,37.1153,37.1712,46000.0
2013-03-14 11:30:00,53.24,53.38,53.21,53.38,54200.0,37.1712,37.2689,37.1502,37.2689,54200.0
2013-03-14 11:40:00,53.38,53.42,53.32,53.41,32000.0,37.2689,37.2969,37.227,37.2899,32000.0
2013-03-14 11:50:00,53.4,53.42,53.36,53.37,31300.0,37.2829,37.2969,37.255,37.262,31300.0
2013-03-14 12:00:00,53.38,53.4,53.33,53.39,27300.0,37.2689,37.2829,37.234,37.2759,27300.0
2013-03-14 12:10:00,53.38,53.39,53.27,53.27,42500.0,37.2689,37.2759,37.1921,37.1921,42500.0
2013-03-14 12:20:00,53.27,53.33,53.23,53.28,66000.0,37.1921,37.234,37.1642,37.1991,66000.0
2013-03-14 12:30:00,53.29,53.44,53.27,53.42,40500.0,37.2061,37.3108,37.1921,37.2969,40500.0
2013-03-14 12:40:00,53.43,53.44,53.38,53.41,43300.0,37.3038,37.3108,37.2689,37.2899,43300.0
2013-03-14 12:50:00,53.41,53.42,53.36,53.38,23400.0,37.2899,37.2969,37.255,37.2689,23400.0
2013-03-14 13:00:00,53.38,53.42,53.36,53.37,22100.0,37.2689,37.2969,37.255,37.262,22100.0
2013-03-14 13:10:00,53.36,53.39,53.34,53.38,26300.0,37.255,37.2759,37.241,37.2689,26300.0
2013-03-14 13:20:00,53.37,53.39,53.31,53.39,29500.0,37.262,37.2759,37.2201,37.2759,29500.0
2013-03-14 13:30:00,53.38,53.42,53.35,53.41,54300.0,37.2689,37.2969,37.248,37.2899,54300.0
2013-03-14 13:40:00,53.41,53.48,53.39,53.47,41900.0,37.2899,37.3388,37.2759,37.3318,41900.0
2013-03-14 13:50:00,53.47,53.47,53.4,53.42,56900.0,37.3318,37.3318,37.2829,37.2969,56900.0
2013-03-14 14:00:00,53.42,53.45,53.37,53.44,67800.0,37.2969,37.3178,37.262,37.3108,67800.0
2013-03-14 14:10:00,53.44,53.45,53.39,53.4,39400.0,37.3108,37.3178,37.2759,37.2829,39400.0
2013-03-14 14:20:00,53.39,53.45,53.38,53.39,41100.0,37.2759,37.3178,37.2689,37.2759,41100.0
2013-03-14 14:30:00,53.4,53.47,53.4,53.46,42200.0,37.2829,37.3318,37.2829,37.3248,42200.0
2013-03-14 14:40:00,53.46,53.48,53.42,53.43,77500.0,37.3248,37.3388,37.2969,37.3038,77500.0
2013-03-14 14:50:00,53.44,53.46,53.42,53.43,66500.0,37.3108,37.3248,37.2969,37.3038,66500.0
2013-03-14 15:00:00,53.42,53.44,53.31,53.34,55600.0,37.2969,37.3108,37.2201,37.241,55600.0
2013-03-14 15:10:00,53.34,53.37,53.31,53.34,65600.0,37.241,37.262,37.2201,37.241,65600.0
2013-03-14 15:20:00,53.35,53.42,53.35,53.36,49800.0,37.248,37.2969,37.248,37.255,49800.0
2013-03-14 15:30:00,53.36,53.48,53.36,53.48,80100.0,37.255,37.3388,37.255,37.3388,80100.0
2013-03-14 15:40:00,53.48,53.49,53.36,53.37,192000.0,37.3388,37.3457,37.255,37.262,192000.0
2013-03-14 15:50:00,53.37,53.41,53.31,53.36,318800.0,37.262,37.2899,37.2201,37.255,318800.0
2013-03-15 09:30:00,53.21,53.3,53.1,53.15,115500.0,37.1502,37.2131,37.0734,37.1084,115500.0
2013-03-15 09:40:00,53.13,53.22,53.05,53.21,153300.0,37.0944,37.1572,37.0385,37.1502,153300.0
2013-03-15 09:50:00,53.2,53.26,52.92,52.95,131700.0,37.1433,37.1852,36.9478,36.9687,131700.0
2013-03-15 10:00:00,52.94,53.04,52.8,52.89,166500.0,36.9617,37.0316,36.864,36.9268,166500.0
2013-03-15 10:10:00,52.88,53.0,52.85,52.98,74600.0,36.9198,37.0036,36.8989,36.9897,74600.0
2013-03-15 10:20:00,52.98,53.26,52.98,53.17,131700.0,36.9897,37.1852,36.9897,37.1223,131700.0
2013-03-15 10:30:00,53.16,53.22,53.13,53.18,70800.0,37.1153,37.1572,37.0944,37.1293,70800.0
2013-03-15 10:40:00,53.17,53.25,53.15,53.15,81500.0,37.1223,37.1782,37.1084,37.1084,81500.0
2013-03-15 10:50:00,53.16,53.21,53.13,53.21,49800.0,37.1153,37.1502,37.0944,37.1502,49800.0
2013-03-15 11:00:00,53.21,53.39,53.2,53.39,120000.0,37.1502,37.2759,37.1433,37.2759,120000.0
2013-03-15 11:10:00,53.39,53.56,53.37,53.55,124900.0,37.2759,37.3946,37.262,37.3876,124900.0
2013-03-15 11:20:00,53.55,53.58,53.45,53.52,88400.0,37.3876,37.4086,37.3178,37.3667,88400.0
2013-03-15 11:30:00,53.52,53.55,53.46,53.48,85600.0,37.3667,37.3876,37.3248,37.3388,85600.0
2013-03-15 11:40:00,53.49,53.5,53.43,53.44,60600.0,37.3457,37.3527,37.3038,37.3108,60600.0
2013-03-15 11:50:00,53.43,53.47,53.37,53.42,100900.0,37.3038,37.3318,37.262,37.2969,100900.0
2013-03-15 12:00:00,53.42,53.44,53.38,53.4,90000.0,37.2969,37.3108,37.2689,37.2829,90000.0
2013-03-15 12:10:00,53.39,53.44,53.31,53.36,80500.0,37.2759,37.3108,37.2201,37.255,80500.0
2013-03-15 12:20:00,53.36,53.41,53.36,53.38,31000.0,37.255,37.2899,37.255,37.2689,31000.0
2013-03-15 12:30:00,53.38,53.43,53.35,53.39,35400.0,37.2689,37.3038,37.248,37.2759,35400.0
2013-03-15 12:40:00,53.4,53.44,53.38,53.41,14700.0,37.2829,37.3108,37.2689,37.2899,14700.0
2013-03-15 12:50:00,53.4,53.43,53.38,53.39,39600.0,37.2829,37.3038,37.2689,37.2759,39600.0
2013-03-15 13:00:00,53.39,53.44,53.39,53.4,28000.0,37.2759,37.3108,37.2759,37.2829,28000.0
2013-03-15 13:10:00,53.41,53.47,53.38,53.46,42800.0,37.2899,37.3318,37.2689,37.3248,42800.0
2013-03-15 13:20:00,53.45,53.46,53.38,53.43,60700.0,37.3178,37.3248,37.2689,37.3038,60700.0
2013-03-15 13:30:00,53.44,53.45,53.39,53.4,55900.0,37.3108,37.3178,37.2759,37.2829,55900.0
2013-03-15 13:40:00,53.39,53.44,53.38,53.41,63500.0,37.2759,37.3108,37.2689,37.2899,63500.0
2013-03-15 13:50:00,53.42,53.45,53.41,53.43,37700.0,37.2969,37.3178,37.2899,37.3038,37700.0
2013-03-15 14:00:00,53.41,53.44,53.4,53.42,50000.0,37.2899,37.3108,37.2829,37.2969,50000.0
2013-03-15 14:10:00,53.43,53.46,53.41,53.41,54100.0,37.3038,37.3248,37.2899,37.2899,54100.0
2013-03-15 14:20:00,53.41,53.42,53.38,53.4,62300.0,37.2899,37.2969,37.2689,37.2829,62300.0
2013-03-15 14:30:00,53.39,53.44,53.36,53.39,79300.0,37.2759,37.3108,37.255,37.2759,79300.0
2013-03-15 14:40:00,53.39,53.4,53.25,53.25,153700.0,37.2759,37.2829,37.1782,37.1782,153700.0
2013-03-15 14:50:00,53.25,53.27,53.21,53.26,58100.0,37.1782,37.1921,37.1502,37.1852,58100.0
2013-03-15 15:00:00,53.26,53.32,53.24,53.24,87800.0,37.1852,37.227,37.1712,37.1712,87800.0
2013-03-15 15:10:00,53.25,53.4,53.24,53.37,69600.0,37.1782,37.2829,37.1712,37.262,69600.0
2013-03-15 15:20:00,53.37,53.4,53.28,53.35,76500.0,37.262,37.2829,37.1991,37.248,76500.0
2013-03-15 15:30:00,53.34,53.43,53.26,53.33,84200.0,37.241,37.3038,37.1852,37.234,84200.0
2013-03-15 15:40:00,53.34,53.5,53.32,53.49,142100.0,37.241,37.3527,37.227,37.3457,142100.0
2013-03-15 15:50:00,53.49,53.56,53.42,53.56,456900.0,37.3457,37.3946,37.2969,37.3946,456900.0
2013-03-18 09:30:00,52.67,53.16,52.26,53.06,398800.0,36.7732,37.1153,36.487,37.0455,398800.0
2013-03-18 09:40:00,53.07,53.36,53.06,53.35,182900.0,37.0525,37.255,37.0455,37.248,182900.0
2013-03-18 09:50:00,53.35,53.57,53.33,53.57,158200.0,37.248,37.4016,37.234,37.4016,158200.0
2013-03-18 10:00:00,53.57,53.66,53.46,53.57,183700.0,37.4016,37.4644,37.3248,37.4016,183700.0
2013-03-18 10:10:00,53.57,53.78,53.5,53.72,215800.0,37.4016,37.5482,37.3527,37.5063,215800.0
2013-03-18 10:20:00,53.72,53.88,53.7,53.86,194100.0,37.5063,37.618,37.4924,37.6041,194100.0
2013-03-18 10:30:00,53.86,53.92,53.61,53.63,151200.0,37.6041,37.646,37.4295,37.4435,151200.0
2013-03-18 10:40:00,53.62,53.7,53.42,53.64,191900.0,37.4365,37.4924,37.2969,37.4505,191900.0
2013-03-18 10:50:00,53.66,53.73,53.53,53.55,62300.0,37.4644,37.5133,37.3737,37.3876,62300.0
2013-03-18 11:00:00,53.54,53.7,53.51,53.6,130700.0,37.3806,37.4924,37.3597,37.4225,130700.0
2013-03-18 11:10:00,53.61,53.81,53.61,53.8,95200.0,37.4295,37.5692,37.4295,37.5622,95200.0
2013-03-18 11:20:00,53.8,53.95,53.79,53.94,116000.0,37.5622,37.6669,37.5552,37.6599,116000.0
2013-03-18 11:30:00,53.92,53.93,53.66,53.67,88900.0,37.646,37.6529,37.4644,37.4714,88900.0
2013-03-18 11:40:00,53.68,53.79,53.66,53.73,72600.0,37.4784,37.5552,37.4644,37.5133,72600.0
2013-03-18 11:50:00,53.75,53.76,53.69,53.72,33600.0,37.5273,37.5342,37.4854,37.5063,33600.0
2013-03-18 12:00:00,53.72,53.9,53.72,53.86,112700.0,37.5063,37.632,37.5063,37.6041,112700.0
2013-03-18 12:10:00,53.85,53.9,53.79,53.83,93100.0,37.5971,37.632,37.5552,37.5831,93100.0
2013-03-18 12:20:00,53.81,53.87,53.73,53.75,81700.0,37.5692,37.611,37.5133,37.5273,81700.0
2013-03-18 12:30:00,53.75,53.84,53.73,53.73,71500.0,37.5273,37.5901,37.5133,37.5133,71500.0
2013-03-18 12:40:00,53.73,53.77,53.61,53.64,83500.0,37.5133,37.5412,37.4295,37.4505,83500.0
2013-03-18 12:50:00,53.63,53.72,53.61,53.65,49500.0,37.4435,37.5063,37.4295,37.4574,49500.0
2013-03-18 13:00:00,53.67,53.85,53.62,53.8,94400.0,37.4714,37.5971,37.4365,37.5622,94400.0
2013-03-18 13:10:00,53.79,53.86,53.68,53.7,74200.0,37.5552,37.6041,37.4784,37.4924,74200.0
2013-03-18 13:20:00,53.71,53.71,53.62,53.69,44200.0,37.4993,37.4993,37.4365,37.4854,44200.0
2013-03-18 13:30:00,53.68,53.7,53.5,53.62,85100.0,37.4784,37.4924,37.3527,37.4365,85100.0
2013-03-18 13:40:00,53.63,53.69,53.61,53.61,33100.0,37.4435,37.4854,37.4295,37.4295,33100.0
2013-03-18 13:50:00,53.6,53.64,53.54,53.6,38700.0,37.4225,37.4505,37.3806,37.4225,38700.0
2013-03-18 14:00:00,53.59,53.7,53.58,53.7,42600.0,37.4156,37.4924,37.4086,37.4924,42600.0
2013-03-18 14:10:00,53.7,53.79,53.68,53.71,51000.0,37.4924,37.5552,37.4784,37.4993,51000.0
2013-03-18 14:20:00,53.72,53.76,53.67,53.75,37100.0,37.5063,37.5342,37.4714,37.5273,37100.0
2013-03-18 14:30:00,53.77,53.77,53.7,53.72,47500.0,37.5412,37.5412,37.4924,37.5063,47500.0
2013-03-18 14:40:00,53.73,53.81,53.68,53.73,58400.0,37.5133,37.5692,37.4784,37.5133,58400.0
2013-03-18 14:50:00,53.74,53.76,53.61,53.62,80200.0,37.5203,37.5342,37.4295,37.4365,80200.0
2013-03-18 15:00:00,53.62,53.7,53.61,53.63,61600.0,37.4365,37.4924,37.4295,37.4435,61600.0
2013-03-18 15:10:00,53.63,53.75,53.61,53.67,73900.0,37.4435,37.5273,37.4295,37.4714,73900.0
2013-03-18 15:20:00,53.68,53.68,53.53,53.58,100800.0,37.4784,37.4784,37.3737,37.4086,100800.0
2013-03-18 15:30:00,53.57,53.57,53.38,53.4,180900.0,37.4016,37.4016,37.2689,37.2829,180900.0
2013-03-18 15:40:00,53.4,53.55,53.34,53.46,172600.0,37.2829,37.3876,37.241,37.3248,172600.0
2013-03-18 15:50:00,53.45,53.49,53.38,53.47,227000.0,37.3178,37.3457,37.2689,37.3318,227000.0
2013-03-19 09:30:00,53.41,53.62,53.22,53.25,233500.0,37.5373,37.6849,37.4037,37.4248,233500.0
2013-03-19 09:40:00,53.23,53.55,53.18,53.55,136700.0,37.4108,37.6357,37.3756,37.6357,136700.0
2013-03-19 09:50:00,53.54,53.6,53.29,53.31,156700.0,37.6286,37.6708,37.4529,37.467,156700.0
2013-03-19 10:00:00,53.32,53.43,53.22,53.43,150800.0,37.474,37.5513,37.4037,37.5513,150800.0
2013-03-19 10:10:00,53.45,53.49,53.05,53.05,113800.0,37.5654,37.5935,37.2842,37.2842,113800.0
2013-03-19 10:20:00,53.05,53.21,52.97,53.1,145200.0,37.2842,37.3967,37.228,37.3194,145200.0
2013-03-19 10:30:00,53.1,53.17,52.9,52.91,101300.0,37.3194,37.3686,37.1788,37.1859,101300.0
2013-03-19 10:40:00,52.91,53.01,52.88,52.94,66000.0,37.1859,37.2561,37.1648,37.2069,66000.0
2013-03-19 10:50:00,52.92,53.09,52.92,53.09,46000.0,37.1929,37.3124,37.1929,37.3124,46000.0
2013-03-19 11:00:00,53.09,53.21,53.0,53.18,81000.0,37.3124,37.3967,37.2491,37.3756,81000.0
2013-03-19 11:10:00,53.18,53.35,53.15,53.33,96200.0,37.3756,37.4951,37.3545,37.481,96200.0
2013-03-19 11:20:00,53.32,53.34,53.16,53.18,108200.0,37.474,37.4881,37.3616,37.3756,108200.0
2013-03-19 11:30:00,53.17,53.25,53.04,53.09,89900.0,37.3686,37.4248,37.2772,37.3124,89900.0
2013-03-19 11:40:00,53.09,53.19,53.05,53.14,110400.0,37.3124,37.3826,37.2842,37.3475,110400.0
2013-03-19 11:50:00,53.13,53.21,52.82,52.87,248800.0,37.3405,37.3967,37.1226,37.1577,248800.0
2013-03-19 12:00:00,52.86,53.0,52.85,52.9,118200.0,37.1507,37.2491,37.1437,37.1788,118200.0
2013-03-19 12:10:00,52.89,52.92,52.8,52.83,94700.0,37.1718,37.1929,37.1085,37.1296,94700.0
2013-03-19 12:20:00,52.83,53.16,52.83,53.08,79300.0,37.1296,37.3616,37.1296,37.3053,79300.0
2013-03-19 12:30:00,53.05,53.06,52.94,52.97,70900.0,37.2842,37.2913,37.2069,37.228,70900.0
2013-03-19 12:40:00,52.96,53.0,52.83,52.83,45500.0,37.221,37.2491,37.1296,37.1296,45500.0
2013-03-19 12:50:00,52.85,52.97,52.83,52.92,70200.0,37.1437,37.228,37.1296,37.1929,70200.0
2013-03-19 13:00:00,52.92,52.94,52.81,52.83,87600.0,37.1929,37.2069,37.1156,37.1296,87600.0
2013-03-19 13:10:00,52.83,52.86,52.62,52.62,111000.0,37.1296,37.1507,36.982,36.982,111000.0
2013-03-19 13:20:00,52.61,52.63,52.44,52.53,152900.0,36.975,36.9891,36.8555,36.9188,152900.0
2013-03-19 13:30:00,52.52,52.55,52.3,52.32,253600.0,36.9118,36.9328,36.7571,36.7712,253600.0
2013-03-19 13:40:00,52.33,52.42,52.23,52.41,108800.0,36.7782,36.8415,36.7079,36.8344,108800.0
2013-03-19 13:50:00,52.42,52.59,52.4,52.58,76000.0,36.8415,36.961,36.8274,36.9539,76000.0
2013-03-19 14:00:00,52.57,52.71,52.53,52.71,107500.0,36.9469,37.0453,36.9188,37.0453,107500.0
2013-03-19 14:10:00,52.71,52.72,52.52,52.55,113800.0,37.0453,37.0523,36.9118,36.9328,113800.0
2013-03-19 14:20:00,52.55,52.9,52.54,52.88,154000.0,36.9328,37.1788,36.9258,37.1648,154000.0
2013-03-19 14:30:00,52.87,52.95,52.84,52.92,84700.0,37.1577,37.214,37.1367,37.1929,84700.0
2013-03-19 14:40:00,52.93,52.94,52.83,52.9,73000.0,37.1999,37.2069,37.1296,37.1788,73000.0
2013-03-19 14:50:00,52.89,52.89,52.71,52.75,111700.0,37.1718,37.1718,37.0453,37.0734,111700.0
2013-03-19 15:00:00,52.75,52.81,52.66,52.79,93400.0,37.0734,37.1156,37.0102,37.1015,93400.0
2013-03-19 15:10:00,52.79,52.94,52.73,52.83,169900.0,37.1015,37.2069,37.0593,37.1296,169900.0
2013-03-19 15:20:00,52.82,52.84,52.7,52.76,117500.0,37.1226,37.1367,37.0383,37.0804,117500.0
2013-03-19 15:30:00,52.76,52.82,52.66,52.76,100500.0,37.0804,37.1226,37.0102,37.0804,100500.0
2013-03-19 15:40:00,52.75,52.81,52.6,52.65,163500.0,37.0734,37.1156,36.968,37.0031,163500.0
2013-03-19 15:50:00,52.66,52.82,52.66,52.76,316100.0,37.0102,37.1226,37.0102,37.0804,316100.0
2013-03-20 09:30:00,53.06,53.62,53.05,53.49,336900.0,37.2913,37.6849,37.2842,37.5935,336900.0
2013-03-20 09:40:00,53.46,53.71,53.46,53.69,352700.0,37.5724,37.7481,37.5724,37.734,352700.0
2013-03-20 09:50:00,53.69,53.9,53.6,53.86,390200.0,37.734,37.8816,37.6708,37.8535,390200.0
2013-03-20 10:00:00,53.86,54.11,53.82,54.02,438900.0,37.8535,38.0292,37.8254,37.966,438900.0
2013-03-20 10:10:00,54.04,54.36,54.02,54.3,382200.0,37.98,38.2049,37.966,38.1628,382200.0
2013-03-20 10:20:00,54.3,54.32,54.12,54.17,171800.0,38.1628,38.1768,38.0363,38.0714,171800.0
2013-03-20 10:30:00,54.19,54.2,54.08,54.18,190200.0,38.0855,38.0925,38.0081,38.0784,190200.0
2013-03-20 10:40:00,54.18,54.28,54.14,54.18,112100.0,38.0784,38.1487,38.0503,38.0784,112100.0
2013-03-20 10:50:00,54.18,54.36,54.08,54.3,161000.0,38.0784,38.2049,38.0081,38.1628,161000.0
2013-03-20 11:00:00,54.3,54.34,54.15,54.26,197500.0,38.1628,38.1909,38.0573,38.1347,197500.0
2013-03-20 11:10:00,54.26,54.34,54.12,54.14,125200.0,38.1347,38.1909,38.0363,38.0503,125200.0
2013-03-20 11:20:00,54.14,54.29,54.13,54.28,79100.0,38.0503,38.1557,38.0433,38.1487,79100.0
2013-03-20 11:30:00,54.28,54.38,54.26,54.32,182600.0,38.1487,38.219,38.1347,38.1768,182600.0
2013-03-20 11:40:00,54.33,54.37,54.27,54.32,119800.0,38.1838,38.212,38.1417,38.1768,119800.0
2013-03-20 11:50:00,54.33,54.37,54.29,54.32,74000.0,38.1838,38.212,38.1557,38.1768,74000.0
2013-03-20 12:00:00,54.32,54.36,54.2,54.23,68900.0,38.1768,38.2049,38.0925,38.1136,68900.0
2013-03-20 12:10:00,54.24,54.3,54.22,54.22,116600.0,38.1206,38.1628,38.1065,38.1065,116600.0
2013-03-20 12:20:00,54.22,54.28,54.21,54.27,91500.0,38.1065,38.1487,38.0995,38.1417,91500.0
2013-03-20 12:30:00,54.27,54.28,54.15,54.17,81800.0,38.1417,38.1487,38.0573,38.0714,81800.0
2013-03-20 12:40:00,54.18,54.27,54.18,54.22,71500.0,38.0784,38.1417,38.0784,38.1065,71500.0
2013-03-20 12:50:00,54.22,54.31,54.2,54.29,77500.0,38.1065,38.1698,38.0925,38.1557,77500.0
2013-03-20 13:00:00,54.28,54.33,54.2,54.32,89700.0,38.1487,38.1838,38.0925,38.1768,89700.0
2013-03-20 13:10:00,54.29,54.43,54.28,54.43,136700.0,38.1557,38.2541,38.1487,38.2541,136700.0
2013-03-20 13:20:00,54.43,54.48,54.37,54.44,133700.0,38.2541,38.2893,38.212,38.2612,133700.0
2013-03-20 13:30:00,54.44,54.62,54.44,54.62,210300.0,38.2612,38.3877,38.2612,38.3877,210300.0
2013-03-20 13:40:00,54.62,54.73,54.6,54.7,190400.0,38.3877,38.465,38.3736,38.4439,190400.0
2013-03-20 13:50:00,54.7,54.77,54.64,54.71,151400.0,38.4439,38.4931,38.4017,38.4509,151400.0
2013-03-20 14:00:00,54.7,54.79,54.57,54.66,168300.0,38.4439,38.5071,38.3525,38.4158,168300.0
2013-03-20 14:10:00,54.66,54.84,54.66,54.74,162100.0,38.4158,38.5423,38.4158,38.472,162100.0
2013-03-20 14:20:00,54.75,55.1,54.75,55.03,602500.0,38.479,38.725,38.479,38.6758,602500.0
2013-03-20 14:30:00,55.01,55.03,54.75,54.89,370000.0,38.6618,38.6758,38.479,38.5774,370000.0
2013-03-20 14:40:00,54.9,54.91,54.65,54.71,381200.0,38.5845,38.5915,38.4087,38.4509,381200.0
2013-03-20 14:50:00,54.71,54.8,54.65,54.69,121700.0,38.4509,38.5142,38.4087,38.4369,121700.0
2013-03-20 15:00:00,54.68,54.77,54.6,54.75,177800.0,38.4298,38.4931,38.3736,38.479,177800.0
2013-03-20 15:10:00,54.76,54.78,54.62,54.69,101500.0,38.4861,38.5001,38.3877,38.4369,101500.0
2013-03-20 15:20:00,54.7,54.74,54.63,54.66,131700.0,38.4439,38.472,38.3947,38.4158,131700.0
2013-03-20 15:30:00,54.67,54.7,54.51,54.57,248100.0,38.4228,38.4439,38.3104,38.3525,248100.0
2013-03-20 15:40:00,54.56,54.68,54.43,54.44,447400.0,38.3455,38.4298,38.2541,38.2612,447400.0
2013-03-20 15:50:00,54.44,54.44,54.26,54.33,952800.0,38.2612,38.2612,38.1347,38.1838,952800.0
2013-03-21 09:30:00,54.19,54.8,54.03,54.77,306400.0,38.0855,38.5142,37.973,38.4931,306400.0
2013-03-21 09:40:00,54.73,54.95,54.51,54.52,207700.0,38.465,38.6196,38.3104,38.3174,207700.0
2013-03-21 09:50:00,54.52,54.65,54.32,54.59,149400.0,38.3174,38.4087,38.1768,38.3666,149400.0
2013-03-21 10:00:00,54.59,54.63,54.04,54.13,183000.0,38.3666,38.3947,37.98,38.0433,183000.0
2013-03-21 10:10:00,54.14,54.15,53.8,53.99,230900.0,38.0503,38.0573,37.8114,37.9449,230900.0
2013-03-21 10:20:00,53.97,54.22,53.9,54.19,126000.0,37.9308,38.1065,37.8816,38.0855,126000.0
2013-03-21 10:30:00,54.19,54.23,53.96,54.06,125200.0,38.0855,38.1136,37.9238,37.9941,125200.0
2013-03-21 10:40:00,54.06,54.29,54.05,54.11,108400.0,37.9941,38.1557,37.9871,38.0292,108400.0
2013-03-21 10:50:00,54.12,54.2,54.06,54.2,50300.0,38.0363,38.0925,37.9941,38.0925,50300.0
2013-03-21 11:00:00,54.21,54.21,54.05,54.13,70000.0,38.0995,38.0995,37.9871,38.0433,70000.0
2013-03-21 11:10:00,54.13,54.36,54.05,54.34,96000.0,38.0433,38.2049,37.9871,38.1909,96000.0
2013-03-21 11:20:00,54.35,54.56,54.34,54.45,135200.0,38.1979,38.3455,38.1909,38.2682,135200.0
2013-03-21 11:30:00,54.46,54.47,54.23,54.26,104000.0,38.2752,38.2822,38.1136,38.1347,104000.0
2013-03-21 11:40:00,54.28,54.49,54.26,54.3,63500.0,38.1487,38.2963,38.1347,38.1628,63500.0
2013-03-21 11:50:00,54.31,54.34,54.18,54.19,45100.0,38.1698,38.1909,38.0784,38.0855,45100.0
2013-03-21 12:00:00,54.18,54.28,54.18,54.21,35100.0,38.0784,38.1487,38.0784,38.0995,35100.0
2013-03-21 12:10:00,54.19,54.21,54.11,54.16,29300.0,38.0855,38.0995,38.0292,38.0644,29300.0
2013-03-21 12:20:00,54.16,54.2,54.15,54.16,20300.0,38.0644,38.0925,38.0573,38.0644,20300.0
2013-03-21 12:30:00,54.16,54.31,54.12,54.24,87700.0,38.0644,38.1698,38.0363,38.1206,87700.0
2013-03-21 12:40:00,54.23,54.24,54.14,54.19,43000.0,38.1136,38.1206,38.0503,38.0855,43000.0
2013-03-21 12:50:00,54.19,54.23,54.17,54.17,12500.0,38.0855,38.1136,38.0714,38.0714,12500.0
2013-03-21 13:00:00,54.17,54.17,54.12,54.12,42000.0,38.0714,38.0714,38.0363,38.0363,42000.0
2013-03-21 13:10:00,54.12,54.15,54.08,54.11,75600.0,38.0363,38.0573,38.0081,38.0292,75600.0
2013-03-21 13:20:00,54.11,54.14,54.0,54.0,78100.0,38.0292,38.0503,37.9519,37.9519,78100.0
2013-03-21 13:30:00,54.01,54.05,53.98,54.02,63400.0,37.9589,37.9871,37.9379,37.966,63400.0
2013-03-21 13:40:00,54.01,54.02,53.9,53.96,103100.0,37.9589,37.966,37.8816,37.9238,103100.0
2013-03-21 13:50:00,53.94,53.96,53.9,53.95,33700.0,37.9098,37.9238,37.8816,37.9168,33700.0
2013-03-21 14:00:00,53.96,53.99,53.87,53.93,159100.0,37.9238,37.9449,37.8606,37.9027,159100.0
2013-03-21 14:10:00,53.94,54.18,53.92,54.04,57300.0,37.9098,38.0784,37.8957,37.98,57300.0
2013-03-21 14:20:00,54.03,54.11,53.94,54.07,46800.0,37.973,38.0292,37.9098,38.0011,46800.0
2013-03-21 14:30:00,54.07,54.17,54.03,54.09,81400.0,38.0011,38.0714,37.973,38.0152,81400.0
2013-03-21 14:40:00,54.08,54.12,54.03,54.03,41200.0,38.0081,38.0363,37.973,37.973,41200.0
2013-03-21 14:50:00,54.03,54.06,53.95,53.95,46500.0,37.973,37.9941,37.9168,37.9168,46500.0
2013-03-21 15:00:00,53.96,54.05,53.94,53.99,115300.0,37.9238,37.9871,37.9098,37.9449,115300.0
2013-03-21 15:10:00,53.98,53.99,53.8,53.8,151300.0,37.9379,37.9449,37.8114,37.8114,151300.0
2013-03-21 15:20:00,53.81,53.99,53.81,53.95,132800.0,37.8184,37.9449,37.8184,37.9168,132800.0
2013-03-21 15:30:00,53.97,54.02,53.91,53.97,164000.0,37.9308,37.966,37.8887,37.9308,164000.0
2013-03-21 15:40:00,53.96,53.97,53.85,53.89,149000.0,37.9238,37.9308,37.8465,37.8746,149000.0
2013-03-21 15:50:00,53.89,53.92,53.79,53.82,326100.0,37.8746,37.8957,37.8043,37.8254,326100.0
2013-03-22 09:30:00,54.09,54.14,53.77,53.9,162000.0,38.0152,38.0503,37.7903,37.8816,162000.0
2013-03-22 09:40:00,53.88,53.89,53.66,53.7,93000.0,37.8676,37.8746,37.713,37.7411,93000.0
2013-03-22 09:50:00,53.73,54.1,53.71,53.85,93100.0,37.7622,38.0222,37.7481,37.8465,93100.0
2013-03-22 10:00:00,53.86,54.0,53.86,53.93,74400.0,37.8535,37.9519,37.8535,37.9027,74400.0
2013-03-22 10:10:00,53.96,54.02,53.89,53.9,66800.0,37.9238,37.966,37.8746,37.8816,66800.0
2013-03-22 10:20:00,53.91,53.95,53.8,53.85,77200.0,37.8887,37.9168,37.8114,37.8465,77200.0
2013-03-22 10:30:00,53.85,54.0,53.78,54.0,54300.0,37.8465,37.9519,37.7973,37.9519,54300.0
2013-03-22 10:40:00,54.0,54.02,53.88,53.9,63300.0,37.9519,37.966,37.8676,37.8816,63300.0
2013-03-22 10:50:00,53.91,53.98,53.83,53.97,45700.0,37.8887,37.9379,37.8324,37.9308,45700.0
2013-03-22 11:00:00,53.96,54.02,53.93,53.94,70400.0,37.9238,37.966,37.9027,37.9098,70400.0
2013-03-22 11:10:00,53.95,54.02,53.9,54.01,38700.0,37.9168,37.966,37.8816,37.9589,38700.0
2013-03-22 11:20:00,54.0,54.01,53.87,53.94,28400.0,37.9519,37.9589,37.8606,37.9098,28400.0
2013-03-22 11:30:00,53.94,53.94,53.81,53.83,47100.0,37.9098,37.9098,37.8184,37.8324,47100.0
2013-03-22 11:40:00,53.84,53.89,53.8,53.86,23600.0,37.8395,37.8746,37.8114,37.8535,23600.0
2013-03-22 11:50:00,53.86,53.89,53.8,53.83,39500.0,37.8535,37.8746,37.8114,37.8324,39500.0
2013-03-22 12:00:00,53.84,53.91,53.76,53.87,63900.0,37.8395,37.8887,37.7832,37.8606,63900.0
2013-03-22 12:10:00,53.86,53.94,53.8,53.93,89300.0,37.8535,37.9098,37.8114,37.9027,89300.0
2013-03-22 12:20:00,53.92,53.96,53.84,53.95,145400.0,37.8957,37.9238,37.8395,37.9168,145400.0
2013-03-22 12:30:00,53.96,54.04,53.94,54.01,93800.0,37.9238,37.98,37.9098,37.9589,93800.0
2013-03-22 12:40:00,54.01,54.01,53.88,53.93,31400.0,37.9589,37.9589,37.8676,37.9027,31400.0
2013-03-22 12:50:00,53.93,54.07,53.91,54.07,114000.0,37.9027,38.0011,37.8887,38.0011,114000.0
2013-03-22 13:00:00,54.07,54.21,54.04,54.21,94500.0,38.0011,38.0995,37.98,38.0995,94500.0
2013-03-22 13:10:00,54.21,54.28,54.2,54.23,66800.0,38.0995,38.1487,38.0925,38.1136,66800.0
2013-03-22 13:20:00,54.24,54.26,54.18,54.19,79600.0,38.1206,38.1347,38.0784,38.0855,79600.0
2013-03-22 13:30:00,54.18,54.22,54.09,54.11,45100.0,38.0784,38.1065,38.0152,38.0292,45100.0
2013-03-22 13:40:00,54.11,54.16,54.06,54.16,55600.0,38.0292,38.0644,37.9941,38.0644,55600.0
2013-03-22 13:50:00,54.16,54.17,54.05,54.09,45000.0,38.0644,38.0714,37.9871,38.0152,45000.0
2013-03-22 14:00:00,54.09,54.1,54.01,54.04,41900.0,38.0152,38.0222,37.9589,37.98,41900.0
2013-03-22 14:10:00,54.04,54.07,54.01,54.06,29400.0,37.98,38.0011,37.9589,37.9941,29400.0
2013-03-22 14:20:00,54.06,54.21,54.05,54.14,84200.0,37.9941,38.0995,37.9871,38.0503,84200.0
2013-03-22 14:30:00,54.14,54.15,54.06,54.15,33900.0,38.0503,38.0573,37.9941,38.0573,33900.0
2013-03-22 14:40:00,54.15,54.2,54.09,54.13,55500.0,38.0573,38.0925,38.0152,38.0433,55500.0
2013-03-22 14:50:00,54.14,54.14,54.05,54.08,48000.0,38.0503,38.0503,37.9871,38.0081,48000.0
2013-03-22 15:00:00,54.08,54.12,53.95,53.96,164400.0,38.0081,38.0363,37.9168,37.9238,164400.0
2013-03-22 15:10:00,53.95,53.96,53.85,53.87,90400.0,37.9168,37.9238,37.8465,37.8606,90400.0
2013-03-22 15:20:00,53.86,53.88,53.84,53.87,70600.0,37.8535,37.8676,37.8395,37.8606,70600.0
2013-03-22 15:30:00,53.86,53.93,53.82,53.82,95400.0,37.8535,37.9027,37.8254,37.8254,95400.0
2013-03-22 15:40:00,53.82,53.87,53.75,53.77,139700.0,37.8254,37.8606,37.7762,37.7903,139700.0
2013-03-22 15:50:00,53.77,53.86,53.76,53.84,284300.0,37.7903,37.8535,37.7832,37.8395,284300.0
2013-03-25 09:30:00,54.41,54.84,54.25,54.64,413600.0,38.2401,38.5423,38.1276,38.4017,413600.0
2013-03-25 09:40:00,54.68,54.87,54.65,54.8,161500.0,38.4298,38.5634,38.4087,38.5142,161500.0
2013-03-25 09:50:00,54.8,55.34,54.79,55.32,388600.0,38.5142,38.8937,38.5071,38.8796,388600.0
2013-03-25 10:00:00,55.33,55.79,55.27,55.62,607400.0,38.8867,39.21,38.8445,39.0905,607400.0
2013-03-25 10:10:00,55.61,55.69,55.28,55.33,359800.0,39.0834,39.1397,38.8515,38.8867,359800.0
2013-03-25 10:20:00,55.33,55.47,54.94,55.13,339600.0,38.8867,38.9851,38.6126,38.7461,339600.0
2013-03-25 10:30:00,55.12,55.26,55.02,55.1,236400.0,38.7391,38.8375,38.6688,38.725,236400.0
2013-03-25 10:40:00,55.09,55.21,55.08,55.17,153300.0,38.718,38.8023,38.711,38.7742,153300.0
2013-03-25 10:50:00,55.17,55.17,54.87,55.09,192100.0,38.7742,38.7742,38.5634,38.718,192100.0
2013-03-25 11:00:00,55.08,55.12,54.89,55.01,147700.0,38.711,38.7391,38.5774,38.6618,147700.0
2013-03-25 11:10:00,55.03,55.05,54.69,54.76,157500.0,38.6758,38.6899,38.4369,38.4861,157500.0
2013-03-25 11:20:00,54.72,54.8,54.7,54.74,84100.0,38.4579,38.5142,38.4439,38.472,84100.0
2013-03-25 11:30:00,54.74,55.01,54.73,54.97,150300.0,38.472,38.6618,38.465,38.6336,150300.0
2013-03-25 11:40:00,54.96,55.0,54.76,54.86,232300.0,38.6266,38.6547,38.4861,38.5563,232300.0
2013-03-25 11:50:00,54.88,54.94,54.79,54.92,115900.0,38.5704,38.6126,38.5071,38.5985,115900.0
2013-03-25 12:00:00,54.91,54.95,54.7,54.7,101900.0,38.5915,38.6196,38.4439,38.4439,101900.0
2013-03-25 12:10:00,54.7,54.71,54.51,54.7,144200.0,38.4439,38.4509,38.3104,38.4439,144200.0
2013-03-25 12:20:00,54.68,54.71,54.49,54.52,66300.0,38.4298,38.4509,38.2963,38.3174,66300.0
2013-03-25 12:30:00,54.5,54.78,54.48,54.76,78300.0,38.3033,38.5001,38.2893,38.4861,78300.0
2013-03-25 12:40:00,54.76,54.76,54.56,54.57,94400.0,38.4861,38.4861,38.3455,38.3525,94400.0
2013-03-25 12:50:00,54.58,54.6,54.43,54.44,87300.0,38.3596,38.3736,38.2541,38.2612,87300.0
2013-03-25 13:00:00,54.43,54.45,54.32,54.34,97600.0,38.2541,38.2682,38.1768,38.1909,97600.0
2013-03-25 13:10:00,54.35,54.41,54.31,54.33,63400.0,38.1979,38.2401,38.1698,38.1838,63400.0
2013-03-25 13:20:00,54.34,54.78,54.34,54.7,163900.0,38.1909,38.5001,38.1909,38.4439,163900.0
2013-03-25 13:30:00,54.7,54.73,54.62,54.64,53300.0,38.4439,38.465,38.3877,38.4017,53300.0
2013-03-25 13:40:00,54.63,54.92,54.61,54.85,114900.0,38.3947,38.5985,38.3806,38.5493,114900.0
2013-03-25 13:50:00,54.86,55.06,54.84,54.84,152000.0,38.5563,38.6969,38.5423,38.5423,152000.0
2013-03-25 14:00:00,54.84,55.03,54.73,54.96,104500.0,38.5423,38.6758,38.465,38.6266,104500.0
2013-03-25 14:10:00,54.98,55.01,54.85,54.88,108100.0,38.6407,38.6618,38.5493,38.5704,108100.0
2013-03-25 14:20:00,54.86,54.96,54.76,54.8,58100.0,38.5563,38.6266,38.4861,38.5142,58100.0
2013-03-25 14:30:00,54.79,54.8,54.66,54.74,50800.0,38.5071,38.5142,38.4158,38.472,50800.0
2013-03-25 14:40:00,54.74,54.76,54.65,54.67,71700.0,38.472,38.4861,38.4087,38.4228,71700.0
2013-03-25 14:50:00,54.67,54.75,54.67,54.75,44300.0,38.4228,38.479,38.4228,38.479,44300.0
2013-03-25 15:00:00,54.75,54.75,54.6,54.64,64800.0,38.479,38.479,38.3736,38.4017,64800.0
2013-03-25 15:10:00,54.63,54.74,54.62,54.62,56400.0,38.3947,38.472,38.3877,38.3877,56400.0
2013-03-25 15:20:00,54.62,54.64,54.39,54.44,168100.0,38.3877,38.4017,38.226,38.2612,168100.0
2013-03-25 15:30:00,54.44,54.68,54.43,54.64,156200.0,38.2612,38.4298,38.2541,38.4017,156200.0
2013-03-25 15:40:00,54.64,54.65,54.48,54.54,285800.0,38.4017,38.4087,38.2893,38.3314,285800.0
2013-03-25 15:50:00,54.53,54.59,54.49,54.52,472800.0,38.3244,38.3666,38.2963,38.3174,472800.0
2013-03-26 09:30:00,55.37,55.65,55.19,55.4,442000.0,38.9148,39.1116,38.7883,38.9359,442000.0
2013-03-26 09:40:00,55.38,55.6,55.35,55.44,198900.0,38.9218,39.0764,38.9007,38.964,198900.0
2013-03-26 09:50:00,55.4,55.52,55.3,55.4,131500.0,38.9359,39.0202,38.8656,38.9359,131500.0
2013-03-26 10:00:00,55.39,55.45,55.15,55.39,281200.0,38.9288,38.971,38.7602,38.9288,281200.0
2013-03-26 10:10:00,55.38,55.44,54.98,55.16,383200.0,38.9218,38.964,38.6407,38.7672,383200.0
2013-03-26 10:20:00,55.17,55.28,55.13,55.2,144900.0,38.7742,38.8515,38.7461,38.7953,144900.0
2013-03-26 10:30:00,55.2,55.35,55.18,55.21,193700.0,38.7953,38.9007,38.7812,38.8023,193700.0
2013-03-26 10:40:00,55.21,55.28,55.1,55.21,135800.0,38.8023,38.8515,38.725,38.8023,135800.0
2013-03-26 10:50:00,55.21,55.46,55.21,55.44,174800.0,38.8023,38.978,38.8023,38.964,174800.0
2013-03-26 11:00:00,55.45,55.59,55.39,55.4,237600.0,38.971,39.0694,38.9288,38.9359,237600.0
2013-03-26 11:10:00,55.39,55.52,55.35,55.51,222400.0,38.9288,39.0202,38.9007,39.0132,222400.0
2013-03-26 11:20:00,55.51,55.8,55.46,55.7,285600.0,39.0132,39.217,38.978,39.1467,285600.0
2013-03-26 11:30:00,55.69,55.84,55.65,55.75,293400.0,39.1397,39.2451,39.1116,39.1818,293400.0
2013-03-26 11:40:00,55.78,56.02,55.78,55.95,265400.0,39.2029,39.3716,39.2029,39.3224,265400.0
2013-03-26 11:50:00,55.94,56.02,55.8,55.88,200700.0,39.3154,39.3716,39.217,39.2732,200700.0
2013-03-26 12:00:00,55.87,55.93,55.8,55.84,195100.0,39.2662,39.3083,39.217,39.2451,195100.0
2013-03-26 12:10:00,55.84,56.04,55.8,56.03,113300.0,39.2451,39.3857,39.217,39.3786,113300.0
2013-03-26 12:20:00,56.02,56.04,55.88,56.02,126700.0,39.3716,39.3857,39.2732,39.3716,126700.0
2013-03-26 12:30:00,56.01,56.11,55.98,56.08,196000.0,39.3646,39.4349,39.3435,39.4138,196000.0
2013-03-26 12:40:00,56.08,56.26,55.96,56.19,239700.0,39.4138,39.5403,39.3294,39.4911,239700.0
2013-03-26 12:50:00,56.18,56.41,56.16,56.25,256700.0,39.4841,39.6457,39.47,39.5332,256700.0
2013-03-26 13:00:00,56.26,56.48,56.22,56.39,250500.0,39.5403,39.6949,39.5122,39.6316,250500.0
2013-03-26 13:10:00,56.4,56.48,56.36,56.47,126100.0,39.6387,39.6949,39.6106,39.6879,126100.0
2013-03-26 13:20:00,56.47,56.5,56.28,56.33,171300.0,39.6879,39.709,39.5543,39.5895,171300.0
2013-03-26 13:30:00,56.32,56.49,56.26,56.47,175400.0,39.5824,39.7019,39.5403,39.6879,175400.0
2013-03-26 13:40:00,56.46,56.47,56.29,56.33,121600.0,39.6808,39.6879,39.5614,39.5895,121600.0
2013-03-26 13:50:00,56.33,56.5,56.33,56.47,153800.0,39.5895,39.709,39.5895,39.6879,153800.0
2013-03-26 14:00:00,56.47,56.48,56.42,56.46,83500.0,39.6879,39.6949,39.6527,39.6808,83500.0
2013-03-26 14:10:00,56.46,56.66,56.4,56.66,271600.0,39.6808,39.8214,39.6387,39.8214,271600.0
2013-03-26 14:20:00,56.68,56.72,56.58,56.66,279300.0,39.8355,39.8636,39.7652,39.8214,279300.0
2013-03-26 14:30:00,56.66,56.68,56.58,56.6,168000.0,39.8214,39.8355,39.7652,39.7792,168000.0
2013-03-26 14:40:00,56.62,56.62,56.48,56.56,164500.0,39.7933,39.7933,39.6949,39.7511,164500.0
2013-03-26 14:50:00,56.56,56.68,56.53,56.66,278300.0,39.7511,39.8355,39.73,39.8214,278300.0
2013-03-26 15:00:00,56.66,56.78,56.66,56.72,164000.0,39.8214,39.9057,39.8214,39.8636,164000.0
2013-03-26 15:10:00,56.71,56.83,56.61,56.71,212200.0,39.8565,39.9409,39.7863,39.8565,212200.0
2013-03-26 15:20:00,56.72,56.73,56.54,56.58,182400.0,39.8636,39.8706,39.7371,39.7652,182400.0
2013-03-26 15:30:00,56.6,56.63,56.47,56.54,196200.0,39.7792,39.8003,39.6879,39.7371,196200.0
2013-03-26 15:40:00,56.55,56.68,56.45,56.67,259600.0,39.7441,39.8355,39.6738,39.8284,259600.0
2013-03-26 15:50:00,56.67,56.67,56.51,56.57,533900.0,39.8284,39.8284,39.716,39.7582,533900.0
2013-03-27 09:30:00,56.15,56.25,55.7,56.23,397600.0,39.463,39.5332,39.1467,39.5192,397600.0
2013-03-27 09:40:00,56.2,56.26,56.0,56.05,203000.0,39.4981,39.5403,39.3575,39.3927,203000.0
2013-03-27 09:50:00,56.05,56.44,56.05,56.25,210200.0,39.3927,39.6668,39.3927,39.5332,210200.0
2013-03-27 10:00:00,56.25,56.32,56.16,56.32,158100.0,39.5332,39.5824,39.47,39.5824,158100.0
2013-03-27 10:10:00,56.32,56.32,55.93,55.95,173100.0,39.5824,39.5824,39.3083,39.3224,173100.0
2013-03-27 10:20:00,55.94,56.25,55.91,56.21,149600.0,39.3154,39.5332,39.2943,39.5051,149600.0
2013-03-27 10:30:00,56.21,56.23,55.93,56.05,162300.0,39.5051,39.5192,39.3083,39.3927,162300.0
2013-03-27 10:40:00,56.05,56.12,55.99,56.03,68600.0,39.3927,39.4419,39.3505,39.3786,68600.0
2013-03-27 10:50:00,56.04,56.05,55.98,55.99,61500.0,39.3857,39.3927,39.3435,39.3505,61500.0
2013-03-27 11:00:00,56.0,56.13,55.97,56.07,77000.0,39.3575,39.4489,39.3365,39.4067,77000.0
2013-03-27 11:10:00,56.08,56.16,56.02,56.08,137400.0,39.4138,39.47,39.3716,39.4138,137400.0
2013-03-27 11:20:00,56.07,56.2,56.04,56.09,66500.0,39.4067,39.4981,39.3857,39.4208,66500.0
2013-03-27 11:30:00,56.1,56.15,56.01,56.05,54900.0,39.4278,39.463,39.3646,39.3927,54900.0
2013-03-27 11:40:00,56.05,56.13,56.01,56.04,82300.0,39.3927,39.4489,39.3646,39.3857,82300.0
2013-03-27 11:50:00,56.05,56.07,55.95,56.04,110000.0,39.3927,39.4067,39.3224,39.3857,110000.0
2013-03-27 12:00:00,56.04,56.08,55.96,55.99,68700.0,39.3857,39.4138,39.3294,39.3505,68700.0
2013-03-27 12:10:00,55.98,56.01,55.92,55.97,58200.0,39.3435,39.3646,39.3013,39.3365,58200.0
2013-03-27 12:20:00,55.97,56.08,55.96,56.02,85200.0,39.3365,39.4138,39.3294,39.3716,85200.0
2013-03-27 12:30:00,56.02,56.03,55.91,55.94,71800.0,39.3716,39.3786,39.2943,39.3154,71800.0
2013-03-27 12:40:00,55.94,55.94,55.85,55.85,72100.0,39.3154,39.3154,39.2521,39.2521,72100.0
2013-03-27 12:50:00,55.86,55.99,55.84,55.99,73800.0,39.2592,39.3505,39.2451,39.3505,73800.0
2013-03-27 13:00:00,55.98,55.99,55.84,55.84,63600.0,39.3435,39.3505,39.2451,39.2451,63600.0
2013-03-27 13:10:00,55.83,55.95,55.77,55.88,70800.0,39.2381,39.3224,39.1959,39.2732,70800.0
2013-03-27 13:20:00,55.89,55.9,55.8,55.86,77400.0,39.2802,39.2873,39.217,39.2592,77400.0
2013-03-27 13:30:00,55.87,55.96,55.86,55.91,57200.0,39.2662,39.3294,39.2592,39.2943,57200.0
2013-03-27 13:40:00,55.91,55.98,55.91,55.96,36200.0,39.2943,39.3435,39.2943,39.3294,36200.0
2013-03-27 13:50:00,55.95,56.01,55.9,55.95,49600.0,39.3224,39.3646,39.2873,39.3224,49600.0
2013-03-27 14:00:00,55.94,56.09,55.94,56.04,81100.0,39.3154,39.4208,39.3154,39.3857,81100.0
2013-03-27 14:10:00,56.04,56.1,56.01,56.04,59300.0,39.3857,39.4278,39.3646,39.3857,59300.0
2013-03-27 14:20:00,56.04,56.19,56.04,56.16,54500.0,39.3857,39.4911,39.3857,39.47,54500.0
2013-03-27 14:30:00,56.16,56.18,56.07,56.12,56900.0,39.47,39.4841,39.4067,39.4419,56900.0
2013-03-27 14:40:00,56.11,56.22,56.1,56.21,75200.0,39.4349,39.5122,39.4278,39.5051,75200.0
2013-03-27 14:50:00,56.2,56.23,56.14,56.17,48200.0,39.4981,39.5192,39.4559,39.477,48200.0
2013-03-27 15:00:00,56.17,56.25,56.15,56.23,140200.0,39.477,39.5332,39.463,39.5192,140200.0
2013-03-27 15:10:00,56.23,56.28,56.2,56.23,65500.0,39.5192,39.5543,39.4981,39.5192,65500.0
2013-03-27 15:20:00,56.23,56.33,56.16,56.31,132200.0,39.5192,39.5895,39.47,39.5754,132200.0
2013-03-27 15:30:00,56.31,56.39,56.18,56.28,184400.0,39.5754,39.6316,39.4841,39.5543,184400.0
2013-03-27 15:40:00,56.29,56.3,56.21,56.25,140100.0,39.5614,39.5684,39.5051,39.5332,140100.0
2013-03-27 15:50:00,56.25,56.33,56.23,56.32,214100.0,39.5332,39.5895,39.5192,39.5824,214100.0
2013-03-28 09:30:00,56.45,56.75,56.21,56.22,252300.0,39.6738,39.8847,39.5051,39.5122,252300.0
2013-03-28 09:40:00,56.22,56.31,55.93,56.13,189700.0,39.5122,39.5754,39.3083,39.4489,189700.0
2013-03-28 09:50:00,56.14,56.26,56.02,56.2,107700.0,39.4559,39.5403,39.3716,39.4981,107700.0
2013-03-28 10:00:00,56.2,56.24,56.08,56.16,104300.0,39.4981,39.5262,39.4138,39.47,104300.0
2013-03-28 10:10:00,56.16,56.17,56.03,56.15,80900.0,39.47,39.477,39.3786,39.463,80900.0
2013-03-28 10:20:00,56.16,56.26,56.12,56.21,71500.0,39.47,39.5403,39.4419,39.5051,71500.0
2013-03-28 10:30:00,56.2,56.5,56.2,56.49,146900.0,39.4981,39.709,39.4981,39.7019,146900.0
2013-03-28 10:40:00,56.49,56.63,56.39,56.61,174100.0,39.7019,39.8003,39.6316,39.7863,174100.0
2013-03-28 10:50:00,56.59,56.73,56.59,56.68,127900.0,39.7722,39.8706,39.7722,39.8355,127900.0
2013-03-28 11:00:00,56.68,56.73,56.4,56.44,108400.0,39.8355,39.8706,39.6387,39.6668,108400.0
2013-03-28 11:10:00,56.43,56.46,56.35,56.37,74400.0,39.6598,39.6808,39.6035,39.6176,74400.0
2013-03-28 11:20:00,56.39,56.4,56.33,56.35,40600.0,39.6316,39.6387,39.5895,39.6035,40600.0
2013-03-28 11:30:00,56.36,56.4,56.32,56.39,56300.0,39.6106,39.6387,39.5824,39.6316,56300.0
2013-03-28 11:40:00,56.38,56.4,56.24,56.32,194800.0,39.6246,39.6387,39.5262,39.5824,194800.0
2013-03-28 11:50:00,56.31,56.32,56.22,56.24,105100.0,39.5754,39.5824,39.5122,39.5262,105100.0
2013-03-28 12:00:00,56.23,56.26,56.18,56.2,51400.0,39.5192,39.5403,39.4841,39.4981,51400.0
2013-03-28 12:10:00,56.2,56.2,56.07,56.18,76000.0,39.4981,39.4981,39.4067,39.4841,76000.0
2013-03-28 12:20:00,56.18,56.24,56.16,56.2,50000.0,39.4841,39.5262,39.47,39.4981,50000.0
2013-03-28 12:30:00,56.2,56.21,56.17,56.2,31100.0,39.4981,39.5051,39.477,39.4981,31100.0
2013-03-28 12:40:00,56.2,56.34,56.2,56.24,42000.0,39.4981,39.5965,39.4981,39.5262,42000.0
2013-03-28 12:50:00,56.24,56.29,56.18,56.2,32000.0,39.5262,39.5614,39.4841,39.4981,32000.0
2013-03-28 13:00:00,56.2,56.25,56.19,56.24,28900.0,39.4981,39.5332,39.4911,39.5262,28900.0
2013-03-28 13:10:00,56.24,56.24,56.18,56.19,23900.0,39.5262,39.5262,39.4841,39.4911,23900.0
2013-03-28 13:20:00,56.2,56.22,56.17,56.2,25500.0,39.4981,39.5122,39.477,39.4981,25500.0
2013-03-28 13:30:00,56.19,56.23,56.13,56.15,61900.0,39.4911,39.5192,39.4489,39.463,61900.0
2013-03-28 13:40:00,56.13,56.15,56.02,56.08,135000.0,39.4489,39.463,39.3716,39.4138,135000.0
2013-03-28 13:50:00,56.07,56.18,56.06,56.15,46300.0,39.4067,39.4841,39.3997,39.463,46300.0
2013-03-28 14:00:00,56.16,56.25,56.16,56.18,35500.0,39.47,39.5332,39.47,39.4841,35500.0
2013-03-28 14:10:00,56.18,56.2,56.1,56.15,50300.0,39.4841,39.4981,39.4278,39.463,50300.0
2013-03-28 14:20:00,56.16,56.21,56.15,56.21,39500.0,39.47,39.5051,39.463,39.5051,39500.0
2013-03-28 14:30:00,56.21,56.25,56.19,56.23,29900.0,39.5051,39.5332,39.4911,39.5192,29900.0
2013-03-28 14:40:00,56.22,56.28,56.2,56.27,50000.0,39.5122,39.5543,39.4981,39.5473,50000.0
2013-03-28 14:50:00,56.27,56.33,56.22,56.32,56700.0,39.5473,39.5895,39.5122,39.5824,56700.0
2013-03-28 15:00:00,56.31,56.31,56.12,56.18,103000.0,39.5754,39.5754,39.4419,39.4841,103000.0
2013-03-28 15:10:00,56.19,56.19,56.12,56.16,70500.0,39.4911,39.4911,39.4419,39.47,70500.0
2013-03-28 15:20:00,56.16,56.32,56.13,56.27,111000.0,39.47,39.5824,39.4489,39.5473,111000.0
2013-03-28 15:30:00,56.25,56.3,56.18,56.22,100600.0,39.5332,39.5684,39.4841,39.5122,100600.0
2013-03-28 15:40:00,56.22,56.27,56.2,56.24,117200.0,39.5122,39.5473,39.4981,39.5262,117200.0
2013-03-28 15:50:00,56.25,56.37,56.24,56.34,376600.0,39.5332,39.6176,39.5262,39.5965,376600.0
2013-04-01 09:30:00,56.35,56.7,56.15,56.17,226400.0,39.6035,39.8495,39.463,39.477,226400.0
2013-04-01 09:40:00,56.2,56.32,56.16,56.25,85400.0,39.4981,39.5824,39.47,39.5332,85400.0
2013-04-01 09:50:00,56.24,56.47,56.24,56.36,84900.0,39.5262,39.6879,39.5262,39.6106,84900.0
2013-04-01 10:00:00,56.37,56.43,56.2,56.27,109900.0,39.6176,39.6598,39.4981,39.5473,109900.0
2013-04-01 10:10:00,56.25,56.45,56.22,56.22,83300.0,39.5332,39.6738,39.5122,39.5122,83300.0
2013-04-01 10:20:00,56.23,56.39,56.21,56.37,58500.0,39.5192,39.6316,39.5051,39.6176,58500.0
2013-04-01 10:30:00,56.38,56.38,56.12,56.12,109700.0,39.6246,39.6246,39.4419,39.4419,109700.0
2013-04-01 10:40:00,56.11,56.12,55.85,55.87,131000.0,39.4349,39.4419,39.2521,39.2662,131000.0
2013-04-01 10:50:00,55.87,55.95,55.8,55.82,91500.0,39.2662,39.3224,39.217,39.231,91500.0
2013-04-01 11:00:00,55.8,55.95,55.69,55.92,160000.0,39.217,39.3224,39.1397,39.3013,160000.0
2013-04-01 11:10:00,55.93,56.07,55.91,55.95,96500.0,39.3083,39.4067,39.2943,39.3224,96500.0
2013-04-01 11:20:00,55.96,55.96,55.82,55.86,60700.0,39.3294,39.3294,39.231,39.2592,60700.0
2013-04-01 11:30:00,55.87,55.95,55.75,55.75,54800.0,39.2662,39.3224,39.1818,39.1818,54800.0
2013-04-01 11:40:00,55.76,55.91,55.73,55.88,78000.0,39.1889,39.2943,39.1678,39.2732,78000.0
2013-04-01 11:50:00,55.88,55.88,55.71,55.73,29100.0,39.2732,39.2732,39.1537,39.1678,29100.0
2013-04-01 12:00:00,55.71,55.8,55.69,55.73,42100.0,39.1537,39.217,39.1397,39.1678,42100.0
2013-04-01 12:10:00,55.74,55.79,55.7,55.79,21800.0,39.1748,39.21,39.1467,39.21,21800.0
2013-04-01 12:20:00,55.77,55.8,55.72,55.76,21600.0,39.1959,39.217,39.1608,39.1889,21600.0
2013-04-01 12:30:00,55.78,55.82,55.75,55.8,48200.0,39.2029,39.231,39.1818,39.217,48200.0
2013-04-01 12:40:00,55.8,55.82,55.65,55.65,75400.0,39.217,39.231,39.1116,39.1116,75400.0
2013-04-01 12:50:00,55.66,55.86,55.65,55.84,40400.0,39.1186,39.2592,39.1116,39.2451,40400.0
2013-04-01 13:00:00,55.84,55.85,55.7,55.8,35900.0,39.2451,39.2521,39.1467,39.217,35900.0
2013-04-01 13:10:00,55.8,55.84,55.72,55.72,21400.0,39.217,39.2451,39.1608,39.1608,21400.0
2013-04-01 13:20:00,55.72,55.8,55.7,55.79,27000.0,39.1608,39.217,39.1467,39.21,27000.0
2013-04-01 13:30:00,55.8,55.82,55.75,55.79,33200.0,39.217,39.231,39.1818,39.21,33200.0
2013-04-01 13:40:00,55.79,55.86,55.71,55.71,68700.0,39.21,39.2592,39.1537,39.1537,68700.0
2013-04-01 13:50:00,55.71,55.73,55.64,55.65,40500.0,39.1537,39.1678,39.1045,39.1116,40500.0
2013-04-01 14:00:00,55.65,55.7,55.61,55.68,38300.0,39.1116,39.1467,39.0834,39.1326,38300.0
2013-04-01 14:10:00,55.68,55.69,55.56,55.57,50900.0,39.1326,39.1397,39.0483,39.0553,50900.0
2013-04-01 14:20:00,55.57,55.62,55.48,55.58,132400.0,39.0553,39.0905,38.9921,39.0624,132400.0
2013-04-01 14:30:00,55.57,55.62,55.23,55.38,166400.0,39.0553,39.0905,38.8164,38.9218,166400.0
2013-04-01 14:40:00,55.38,55.5,55.37,55.43,52500.0,38.9218,39.0061,38.9148,38.9569,52500.0
2013-04-01 14:50:00,55.45,55.49,55.37,55.4,61100.0,38.971,38.9991,38.9148,38.9359,61100.0
2013-04-01 15:00:00,55.4,55.53,55.39,55.44,70000.0,38.9359,39.0272,38.9288,38.964,70000.0
2013-04-01 15:10:00,55.45,55.47,55.27,55.27,129300.0,38.971,38.9851,38.8445,38.8445,129300.0
2013-04-01 15:20:00,55.28,55.3,55.21,55.3,122700.0,38.8515,38.8656,38.8023,38.8656,122700.0
2013-04-01 15:30:00,55.3,55.41,55.25,55.34,138700.0,38.8656,38.9429,38.8304,38.8937,138700.0
2013-04-01 15:40:00,55.34,55.34,55.27,55.3,188700.0,38.8937,38.8937,38.8445,38.8656,188700.0
2013-04-01 15:50:00,55.3,55.35,55.25,55.34,369500.0,38.8656,38.9007,38.8304,38.8937,369500.0
2013-04-02 09:30:00,55.79,55.91,55.52,55.7,180900.0,39.21,39.2943,39.0202,39.1467,180900.0
2013-04-02 09:40:00,55.7,55.71,55.27,55.46,168500.0,39.1467,39.1537,38.8445,38.978,168500.0
2013-04-02 09:50:00,55.46,55.46,55.12,55.24,160200.0,38.978,38.978,38.7391,38.8234,160200.0
2013-04-02 10:00:00,55.26,55.36,55.16,55.25,179700.0,38.8375,38.9077,38.7672,38.8304,179700.0
2013-04-02 10:10:00,55.23,55.37,55.18,55.21,143300.0,38.8164,38.9148,38.7812,38.8023,143300.0
2013-04-02 10:20:00,55.2,55.26,54.78,54.79,345000.0,38.7953,38.8375,38.5001,38.5071,345000.0
2013-04-02 10:30:00,54.79,54.79,54.41,54.44,395900.0,38.5071,38.5071,38.2401,38.2612,395900.0
2013-04-02 10:40:00,54.44,54.97,54.43,54.97,299000.0,38.2612,38.6336,38.2541,38.6336,299000.0
2013-04-02 10:50:00,54.96,55.05,54.95,55.0,261300.0,38.6266,38.6899,38.6196,38.6547,261300.0
2013-04-02 11:00:00,55.0,55.15,54.96,55.11,101300.0,38.6547,38.7602,38.6266,38.732,101300.0
2013-04-02 11:10:00,55.11,55.11,55.03,55.09,90900.0,38.732,38.732,38.6758,38.718,90900.0
2013-04-02 11:20:00,55.09,55.15,54.97,55.02,112900.0,38.718,38.7602,38.6336,38.6688,112900.0
2013-04-02 11:30:00,55.03,55.14,55.03,55.08,85300.0,38.6758,38.7531,38.6758,38.711,85300.0
2013-04-02 11:40:00,55.08,55.1,55.03,55.05,75800.0,38.711,38.725,38.6758,38.6899,75800.0
2013-04-02 11:50:00,55.06,55.18,55.05,55.15,64200.0,38.6969,38.7812,38.6899,38.7602,64200.0
2013-04-02 12:00:00,55.15,55.29,55.15,55.23,82100.0,38.7602,38.8585,38.7602,38.8164,82100.0
2013-04-02 12:10:00,55.25,55.3,55.19,55.19,73900.0,38.8304,38.8656,38.7883,38.7883,73900.0
2013-04-02 12:20:00,55.19,55.23,55.19,55.2,55100.0,38.7883,38.8164,38.7883,38.7953,55100.0
2013-04-02 12:30:00,55.2,55.28,55.2,55.28,80200.0,38.7953,38.8515,38.7953,38.8515,80200.0
2013-04-02 12:40:00,55.28,55.4,55.26,55.4,53500.0,38.8515,38.9359,38.8375,38.9359,53500.0
2013-04-02 12:50:00,55.4,55.44,55.27,55.27,88500.0,38.9359,38.964,38.8445,38.8445,88500.0
2013-04-02 13:00:00,55.27,55.33,55.25,55.32,70200.0,38.8445,38.8867,38.8304,38.8796,70200.0
2013-04-02 13:10:00,55.32,55.39,55.31,55.37,67300.0,38.8796,38.9288,38.8726,38.9148,67300.0
2013-04-02 13:20:00,55.36,55.39,55.22,55.24,82700.0,38.9077,38.9288,38.8094,38.8234,82700.0
2013-04-02 13:30:00,55.25,55.4,55.25,55.36,64000.0,38.8304,38.9359,38.8304,38.9077,64000.0
2013-04-02 13:40:00,55.35,55.36,55.2,55.21,56500.0,38.9007,38.9077,38.7953,38.8023,56500.0
2013-04-02 13:50:00,55.21,55.34,55.21,55.32,72900.0,38.8023,38.8937,38.8023,38.8796,72900.0
2013-04-02 14:00:00,55.32,55.39,55.32,55.34,74700.0,38.8796,38.9288,38.8796,38.8937,74700.0
2013-04-02 14:10:00,55.33,55.33,55.23,55.23,51000.0,38.8867,38.8867,38.8164,38.8164,51000.0
2013-04-02 14:20:00,55.23,55.29,55.13,55.18,67800.0,38.8164,38.8585,38.7461,38.7812,67800.0
2013-04-02 14:30:00,55.18,55.19,54.98,55.02,105600.0,38.7812,38.7883,38.6407,38.6688,105600.0
2013-04-02 14:40:00,55.02,55.02,54.83,54.98,145300.0,38.6688,38.6688,38.5353,38.6407,145300.0
2013-04-02 14:50:00,54.97,55.02,54.84,55.01,78500.0,38.6336,38.6688,38.5423,38.6618,78500.0
2013-04-02 15:00:00,55.01,55.1,55.0,55.04,61100.0,38.6618,38.725,38.6547,38.6828,61100.0
2013-04-02 15:10:00,55.04,55.04,54.85,54.91,54900.0,38.6828,38.6828,38.5493,38.5915,54900.0
2013-04-02 15:20:00,54.92,55.05,54.91,54.97,75400.0,38.5985,38.6899,38.5915,38.6336,75400.0
2013-04-02 15:30:00,54.98,55.02,54.91,54.98,96000.0,38.6407,38.6688,38.5915,38.6407,96000.0
2013-04-02 15:40:00,54.98,54.98,54.84,54.89,135200.0,38.6407,38.6407,38.5423,38.5774,135200.0
2013-04-02 15:50:00,54.89,55.0,54.89,55.0,188600.0,38.5774,38.6547,38.5774,38.6547,188600.0
2013-04-03 09:30:00,54.96,55.0,54.41,54.43,217600.0,38.6266,38.6547,38.2401,38.2541,217600.0
2013-04-03 09:40:00,54.44,54.44,54.05,54.07,298100.0,38.2612,38.2612,37.9871,38.0011,298100.0
2013-04-03 09:50:00,54.07,54.07,53.68,53.9,331700.0,38.0011,38.0011,37.727,37.8816,331700.0
2013-04-03 10:00:00,53.91,53.91,53.55,53.56,196100.0,37.8887,37.8887,37.6357,37.6427,196100.0
2013-04-03 10:10:00,53.59,53.85,53.55,53.82,249700.0,37.6638,37.8465,37.6357,37.8254,249700.0
2013-04-03 10:20:00,53.84,54.03,53.71,53.8,210500.0,37.8395,37.973,37.7481,37.8114,210500.0
2013-04-03 10:30:00,53.8,53.84,53.7,53.77,126900.0,37.8114,37.8395,37.7411,37.7903,126900.0
2013-04-03 10:40:00,53.77,53.77,53.44,53.56,231100.0,37.7903,37.7903,37.5583,37.6427,231100.0
2013-04-03 10:50:00,53.57,53.81,53.56,53.77,166300.0,37.6497,37.8184,37.6427,37.7903,166300.0
2013-04-03 11:00:00,53.77,53.79,53.1,53.35,380200.0,37.7903,37.8043,37.3194,37.4951,380200.0
2013-04-03 11:10:00,53.34,53.37,53.15,53.3,167600.0,37.4881,37.5091,37.3545,37.46,167600.0
2013-04-03 11:20:00,53.31,53.51,53.3,53.47,206200.0,37.467,37.6075,37.46,37.5794,206200.0
2013-04-03 11:30:00,53.5,53.63,53.49,53.61,136900.0,37.6005,37.6919,37.5935,37.6778,136900.0
2013-04-03 11:40:00,53.61,53.72,53.54,53.7,69900.0,37.6778,37.7551,37.6286,37.7411,69900.0
2013-04-03 11:50:00,53.69,53.85,53.67,53.84,79100.0,37.734,37.8465,37.72,37.8395,79100.0
2013-04-03 12:00:00,53.84,53.84,53.65,53.68,119500.0,37.8395,37.8395,37.7059,37.727,119500.0
2013-04-03 12:10:00,53.65,53.8,53.54,53.75,111200.0,37.7059,37.8114,37.6286,37.7762,111200.0
2013-04-03 12:20:00,53.74,53.88,53.67,53.7,87500.0,37.7692,37.8676,37.72,37.7411,87500.0
2013-04-03 12:30:00,53.7,53.83,53.65,53.68,63100.0,37.7411,37.8324,37.7059,37.727,63100.0
2013-04-03 12:40:00,53.68,53.73,53.53,53.55,49800.0,37.727,37.7622,37.6216,37.6357,49800.0
2013-04-03 12:50:00,53.54,53.68,53.5,53.58,96400.0,37.6286,37.727,37.6005,37.6567,96400.0
2013-04-03 13:00:00,53.59,53.61,53.49,53.58,115400.0,37.6638,37.6778,37.5935,37.6567,115400.0
2013-04-03 13:10:00,53.59,53.64,53.49,53.57,55200.0,37.6638,37.6989,37.5935,37.6497,55200.0
2013-04-03 13:20:00,53.57,53.59,53.46,53.48,95000.0,37.6497,37.6638,37.5724,37.5865,95000.0
2013-04-03 13:30:00,53.48,53.55,53.45,53.46,106200.0,37.5865,37.6357,37.5654,37.5724,106200.0
2013-04-03 13:40:00,53.46,53.54,53.42,53.42,80400.0,37.5724,37.6286,37.5443,37.5443,80400.0
2013-04-03 13:50:00,53.43,53.44,53.33,53.37,70800.0,37.5513,37.5583,37.481,37.5091,70800.0
2013-04-03 14:00:00,53.35,53.54,53.33,53.54,136300.0,37.4951,37.6286,37.481,37.6286,136300.0
2013-04-03 14:10:00,53.54,53.55,53.38,53.44,139000.0,37.6286,37.6357,37.5162,37.5583,139000.0
2013-04-03 14:20:00,53.44,53.53,53.41,53.53,62900.0,37.5583,37.6216,37.5373,37.6216,62900.0
2013-04-03 14:30:00,53.54,53.55,53.44,53.5,100300.0,37.6286,37.6357,37.5583,37.6005,100300.0
2013-04-03 14:40:00,53.51,53.89,53.49,53.87,168100.0,37.6075,37.8746,37.5935,37.8606,168100.0
2013-04-03 14:50:00,53.88,53.95,53.84,53.91,117700.0,37.8676,37.9168,37.8395,37.8887,117700.0
2013-04-03 15:00:00,53.92,53.92,53.73,53.73,107100.0,37.8957,37.8957,37.7622,37.7622,107100.0
2013-04-03 15:10:00,53.73,53.8,53.64,53.65,78800.0,37.7622,37.8114,37.6989,37.7059,78800.0
2013-04-03 15:20:00,53.65,53.73,53.61,53.7,77700.0,37.7059,37.7622,37.6778,37.7411,77700.0
2013-04-03 15:30:00,53.69,53.7,53.46,53.6,166300.0,37.734,37.7411,37.5724,37.6708,166300.0
2013-04-03 15:40:00,53.6,53.84,53.55,53.79,288800.0,37.6708,37.8395,37.6357,37.8043,288800.0
2013-04-03 15:50:00,53.79,53.88,53.74,53.78,360100.0,37.8043,37.8676,37.7692,37.7973,360100.0
2013-04-04 09:30:00,53.65,53.74,52.95,52.98,277900.0,37.7059,37.7692,37.214,37.2351,277900.0
2013-04-04 09:40:00,52.97,53.26,52.8,52.91,336700.0,37.228,37.4318,37.1085,37.1859,336700.0
2013-04-04 09:50:00,52.91,53.22,52.81,53.15,245600.0,37.1859,37.4037,37.1156,37.3545,245600.0
2013-04-04 10:00:00,53.13,53.49,53.13,53.18,234100.0,37.3405,37.5935,37.3405,37.3756,234100.0
2013-04-04 10:10:00,53.17,53.37,53.05,53.07,145500.0,37.3686,37.5091,37.2842,37.2983,145500.0
2013-04-04 10:20:00,53.06,53.1,52.85,52.98,192700.0,37.2913,37.3194,37.1437,37.2351,192700.0
2013-04-04 10:30:00,53.0,53.16,53.0,53.09,95500.0,37.2491,37.3616,37.2491,37.3124,95500.0
2013-04-04 10:40:00,53.09,53.3,53.08,53.23,86100.0,37.3124,37.46,37.3053,37.4108,86100.0
2013-04-04 10:50:00,53.22,53.27,53.13,53.19,97900.0,37.4037,37.4389,37.3405,37.3826,97900.0
2013-04-04 11:00:00,53.19,53.24,53.03,53.08,45700.0,37.3826,37.4178,37.2702,37.3053,45700.0
2013-04-04 11:10:00,53.08,53.25,53.07,53.23,39200.0,37.3053,37.4248,37.2983,37.4108,39200.0
2013-04-04 11:20:00,53.23,53.36,53.22,53.29,56900.0,37.4108,37.5021,37.4037,37.4529,56900.0
2013-04-04 11:30:00,53.26,53.27,53.09,53.1,51600.0,37.4318,37.4389,37.3124,37.3194,51600.0
2013-04-04 11:40:00,53.1,53.15,53.01,53.05,49000.0,37.3194,37.3545,37.2561,37.2842,49000.0
2013-04-04 11:50:00,53.05,53.09,53.03,53.07,42400.0,37.2842,37.3124,37.2702,37.2983,42400.0
2013-04-04 12:00:00,53.06,53.17,53.04,53.07,47400.0,37.2913,37.3686,37.2772,37.2983,47400.0
2013-04-04 12:10:00,53.08,53.23,53.04,53.21,40200.0,37.3053,37.4108,37.2772,37.3967,40200.0
2013-04-04 12:20:00,53.23,53.23,53.13,53.2,45300.0,37.4108,37.4108,37.3405,37.3897,45300.0
2013-04-04 12:30:00,53.18,53.22,53.14,53.22,31300.0,37.3756,37.4037,37.3475,37.4037,31300.0
2013-04-04 12:40:00,53.2,53.31,53.19,53.3,55400.0,37.3897,37.467,37.3826,37.46,55400.0
2013-04-04 12:50:00,53.32,53.32,53.2,53.26,33500.0,37.474,37.474,37.3897,37.4318,33500.0
2013-04-04 13:00:00,53.26,53.3,53.22,53.22,18700.0,37.4318,37.46,37.4037,37.4037,18700.0
2013-04-04 13:10:00,53.23,53.28,53.19,53.24,19400.0,37.4108,37.4459,37.3826,37.4178,19400.0
2013-04-04 13:20:00,53.25,53.31,53.25,53.27,35300.0,37.4248,37.467,37.4248,37.4389,35300.0
2013-04-04 13:30:00,53.27,53.41,53.23,53.4,63800.0,37.4389,37.5373,37.4108,37.5302,63800.0
2013-04-04 13:40:00,53.4,53.77,53.4,53.58,184500.0,37.5302,37.7903,37.5302,37.6567,184500.0
2013-04-04 13:50:00,53.58,53.61,53.4,53.44,112300.0,37.6567,37.6778,37.5302,37.5583,112300.0
2013-04-04 14:00:00,53.45,53.54,53.4,53.43,59200.0,37.5654,37.6286,37.5302,37.5513,59200.0
2013-04-04 14:10:00,53.43,53.54,53.3,53.53,69800.0,37.5513,37.6286,37.46,37.6216,69800.0
2013-04-04 14:20:00,53.52,53.56,53.39,53.43,94200.0,37.6146,37.6427,37.5232,37.5513,94200.0
2013-04-04 14:30:00,53.45,53.46,53.35,53.39,46200.0,37.5654,37.5724,37.4951,37.5232,46200.0
2013-04-04 14:40:00,53.38,53.4,53.3,53.3,53000.0,37.5162,37.5302,37.46,37.46,53000.0
2013-04-04 14:50:00,53.3,53.31,53.17,53.24,80900.0,37.46,37.467,37.3686,37.4178,80900.0
2013-04-04 15:00:00,53.24,53.37,53.15,53.3,125200.0,37.4178,37.5091,37.3545,37.46,125200.0
2013-04-04 15:10:00,53.3,53.41,53.21,53.24,95100.0,37.46,37.5373,37.3967,37.4178,95100.0
2013-04-04 15:20:00,53.25,53.3,53.2,53.29,79200.0,37.4248,37.46,37.3897,37.4529,79200.0
2013-04-04 15:30:00,53.29,53.44,53.29,53.37,84500.0,37.4529,37.5583,37.4529,37.5091,84500.0
2013-04-04 15:40:00,53.38,53.5,53.34,53.5,157400.0,37.5162,37.6005,37.4881,37.6005,157400.0
2013-04-04 15:50:00,53.49,53.57,53.48,53.5,309200.0,37.5935,37.6497,37.5865,37.6005,309200.0
2013-04-05 09:30:00,52.36,52.36,51.15,51.6,706200.0,36.7993,36.7993,35.9489,36.2652,706200.0
2013-04-05 09:40:00,51.61,51.92,51.57,51.8,372100.0,36.2722,36.4901,36.2441,36.4057,372100.0
2013-04-05 09:50:00,51.8,51.81,51.57,51.69,418500.0,36.4057,36.4128,36.2441,36.3284,418500.0
2013-04-05 10:00:00,51.7,51.7,51.15,51.28,369900.0,36.3354,36.3354,35.9489,36.0403,369900.0
2013-04-05 10:10:00,51.28,51.38,51.05,51.38,268200.0,36.0403,36.1105,35.8786,36.1105,268200.0
2013-04-05 10:20:00,51.38,51.71,51.34,51.61,197100.0,36.1105,36.3425,36.0824,36.2722,197100.0
2013-04-05 10:30:00,51.61,51.73,51.31,51.35,260800.0,36.2722,36.3565,36.0614,36.0895,260800.0
2013-04-05 10:40:00,51.35,51.39,50.96,51.39,402100.0,36.0895,36.1176,35.8154,36.1176,402100.0
2013-04-05 10:50:00,51.38,51.57,51.29,51.4,217400.0,36.1105,36.2441,36.0473,36.1246,217400.0
2013-04-05 11:00:00,51.4,51.7,51.4,51.56,189000.0,36.1246,36.3354,36.1246,36.2371,189000.0
2013-04-05 11:10:00,51.55,52.02,51.54,51.97,240000.0,36.23,36.5603,36.223,36.5252,240000.0
2013-04-05 11:20:00,51.97,51.99,51.75,51.9,205100.0,36.5252,36.5393,36.3706,36.476,205100.0
2013-04-05 11:30:00,51.94,52.05,51.89,51.99,110400.0,36.5041,36.5814,36.469,36.5393,110400.0
2013-04-05 11:40:00,51.98,52.33,51.98,52.31,126700.0,36.5322,36.7782,36.5322,36.7642,126700.0
2013-04-05 11:50:00,52.32,52.32,52.1,52.1,119700.0,36.7712,36.7712,36.6166,36.6166,119700.0
2013-04-05 12:00:00,52.12,52.18,52.08,52.18,63800.0,36.6306,36.6728,36.6025,36.6728,63800.0
2013-04-05 12:10:00,52.18,52.19,51.99,52.0,70100.0,36.6728,36.6798,36.5393,36.5463,70100.0
2013-04-05 12:20:00,52.0,52.08,52.0,52.05,41400.0,36.5463,36.6025,36.5463,36.5814,41400.0
2013-04-05 12:30:00,52.04,52.17,52.04,52.1,44600.0,36.5744,36.6658,36.5744,36.6166,44600.0
2013-04-05 12:40:00,52.1,52.24,52.09,52.19,65500.0,36.6166,36.715,36.6095,36.6798,65500.0
2013-04-05 12:50:00,52.21,52.29,52.07,52.13,66900.0,36.6939,36.7501,36.5955,36.6377,66900.0
2013-04-05 13:00:00,52.14,52.14,52.0,52.03,56900.0,36.6447,36.6447,36.5463,36.5674,56900.0
2013-04-05 13:10:00,52.01,52.22,52.01,52.22,44900.0,36.5533,36.7009,36.5533,36.7009,44900.0
2013-04-05 13:20:00,52.21,52.3,52.16,52.22,63700.0,36.6939,36.7571,36.6587,36.7009,63700.0
2013-04-05 13:30:00,52.23,52.28,52.13,52.14,60200.0,36.7079,36.7431,36.6377,36.6447,60200.0
2013-04-05 13:40:00,52.14,52.32,52.14,52.31,79300.0,36.6447,36.7712,36.6447,36.7642,79300.0
2013-04-05 13:50:00,52.3,52.35,52.28,52.33,60400.0,36.7571,36.7923,36.7431,36.7782,60400.0
2013-04-05 14:00:00,52.33,52.48,52.32,52.35,109700.0,36.7782,36.8836,36.7712,36.7923,109700.0
2013-04-05 14:10:00,52.35,52.39,52.23,52.3,93100.0,36.7923,36.8204,36.7079,36.7571,93100.0
2013-04-05 14:20:00,52.31,52.34,52.21,52.28,87500.0,36.7642,36.7852,36.6939,36.7431,87500.0
2013-04-05 14:30:00,52.28,52.36,52.23,52.28,99900.0,36.7431,36.7993,36.7079,36.7431,99900.0
2013-04-05 14:40:00,52.28,52.38,52.22,52.31,78900.0,36.7431,36.8134,36.7009,36.7642,78900.0
2013-04-05 14:50:00,52.32,52.47,52.31,52.47,63900.0,36.7712,36.8766,36.7642,36.8766,63900.0
2013-04-05 15:00:00,52.46,52.47,52.39,52.43,113700.0,36.8696,36.8766,36.8204,36.8485,113700.0
2013-04-05 15:10:00,52.43,52.53,52.4,52.4,142400.0,36.8485,36.9188,36.8274,36.8274,142400.0
2013-04-05 15:20:00,52.4,52.5,52.4,52.46,165100.0,36.8274,36.8977,36.8274,36.8696,165100.0
2013-04-05 15:30:00,52.47,52.65,52.47,52.64,210500.0,36.8766,37.0031,36.8766,36.9961,210500.0
2013-04-05 15:40:00,52.63,52.79,52.62,52.76,314600.0,36.9891,37.1015,36.982,37.0804,314600.0
2013-04-05 15:50:00,52.77,52.8,52.65,52.72,507200.0,37.0875,37.1085,37.0031,37.0523,507200.0
2013-04-08 09:30:00,52.93,54.0,52.86,53.88,586400.0,37.1999,37.9519,37.1507,37.8676,586400.0
2013-04-08 09:40:00,53.9,54.43,53.82,54.41,597100.0,37.8816,38.2541,37.8254,38.2401,597100.0
2013-04-08 09:50:00,54.41,54.55,53.9,54.01,544400.0,38.2401,38.3385,37.8816,37.9589,544400.0
2013-04-08 10:00:00,53.98,54.24,53.88,54.24,282800.0,37.9379,38.1206,37.8676,38.1206,282800.0
2013-04-08 10:10:00,54.23,54.31,53.78,53.88,280400.0,38.1136,38.1698,37.7973,37.8676,280400.0
2013-04-08 10:20:00,53.89,53.9,53.54,53.86,257000.0,37.8746,37.8816,37.6286,37.8535,257000.0
2013-04-08 10:30:00,53.83,53.98,53.63,53.68,165200.0,37.8324,37.9379,37.6919,37.727,165200.0
2013-04-08 10:40:00,53.66,54.06,53.5,53.85,174900.0,37.713,37.9941,37.6005,37.8465,174900.0
2013-04-08 10:50:00,53.84,53.98,53.72,53.94,115200.0,37.8395,37.9379,37.7551,37.9098,115200.0
2013-04-08 11:00:00,53.95,53.95,53.62,53.71,179400.0,37.9168,37.9168,37.6849,37.7481,179400.0
2013-04-08 11:10:00,53.71,53.83,53.66,53.83,56100.0,37.7481,37.8324,37.713,37.8324,56100.0
2013-04-08 11:20:00,53.83,53.93,53.76,53.81,103700.0,37.8324,37.9027,37.7832,37.8184,103700.0
2013-04-08 11:30:00,53.82,53.84,53.73,53.76,34300.0,37.8254,37.8395,37.7622,37.7832,34300.0
2013-04-08 11:40:00,53.79,54.11,53.79,54.03,130800.0,37.8043,38.0292,37.8043,37.973,130800.0
2013-04-08 11:50:00,54.03,54.04,53.84,53.87,49800.0,37.973,37.98,37.8395,37.8606,49800.0
2013-04-08 12:00:00,53.86,53.87,53.71,53.75,59400.0,37.8535,37.8606,37.7481,37.7762,59400.0
2013-04-08 12:10:00,53.74,53.84,53.73,53.79,34400.0,37.7692,37.8395,37.7622,37.8043,34400.0
2013-04-08 12:20:00,53.79,53.79,53.64,53.68,59600.0,37.8043,37.8043,37.6989,37.727,59600.0
2013-04-08 12:30:00,53.66,53.81,53.64,53.79,50500.0,37.713,37.8184,37.6989,37.8043,50500.0
2013-04-08 12:40:00,53.8,53.84,53.75,53.76,41100.0,37.8114,37.8395,37.7762,37.7832,41100.0
2013-04-08 12:50:00,53.77,53.77,53.7,53.72,22900.0,37.7903,37.7903,37.7411,37.7551,22900.0
2013-04-08 13:00:00,53.72,53.97,53.72,53.95,80500.0,37.7551,37.9308,37.7551,37.9168,80500.0
2013-04-08 13:10:00,53.95,53.96,53.86,53.94,48300.0,37.9168,37.9238,37.8535,37.9098,48300.0
2013-04-08 13:20:00,53.94,54.08,53.89,54.05,80100.0,37.9098,38.0081,37.8746,37.9871,80100.0
2013-04-08 13:30:00,54.07,54.17,54.0,54.02,82800.0,38.0011,38.0714,37.9519,37.966,82800.0
2013-04-08 13:40:00,54.02,54.08,53.92,54.03,68400.0,37.966,38.0081,37.8957,37.973,68400.0
2013-04-08 13:50:00,54.02,54.24,54.0,54.24,131500.0,37.966,38.1206,37.9519,38.1206,131500.0
2013-04-08 14:00:00,54.23,54.24,54.08,54.13,139700.0,38.1136,38.1206,38.0081,38.0433,139700.0
2013-04-08 14:10:00,54.12,54.34,54.12,54.23,211700.0,38.0363,38.1909,38.0363,38.1136,211700.0
2013-04-08 14:20:00,54.24,54.28,54.19,54.2,283800.0,38.1206,38.1487,38.0855,38.0925,283800.0
2013-04-08 14:30:00,54.2,54.52,54.2,54.46,381500.0,38.0925,38.3174,38.0925,38.2752,381500.0
2013-04-08 14:40:00,54.47,54.66,54.38,54.39,317500.0,38.2822,38.4158,38.219,38.226,317500.0
2013-04-08 14:50:00,54.39,54.51,54.1,54.1,213000.0,38.226,38.3104,38.0222,38.0222,213000.0
2013-04-08 15:00:00,54.1,54.36,54.09,54.33,147100.0,38.0222,38.2049,38.0152,38.1838,147100.0
2013-04-08 15:10:00,54.33,54.38,54.18,54.21,110300.0,38.1838,38.219,38.0784,38.0995,110300.0
2013-04-08 15:20:00,54.21,54.29,54.13,54.28,107800.0,38.0995,38.1557,38.0433,38.1487,107800.0
2013-04-08 15:30:00,54.29,54.45,54.25,54.39,143600.0,38.1557,38.2682,38.1276,38.226,143600.0
2013-04-08 15:40:00,54.38,54.48,54.36,54.48,178800.0,38.219,38.2893,38.2049,38.2893,178800.0
2013-04-08 15:50:00,54.46,54.59,54.38,54.59,426400.0,38.2752,38.3666,38.219,38.3666,426400.0
2013-04-09 09:30:00,54.69,54.86,54.35,54.42,198400.0,38.4369,38.5563,38.1979,38.2471,198400.0
2013-04-09 09:40:00,54.42,54.53,54.28,54.53,154700.0,38.2471,38.3244,38.1487,38.3244,154700.0
2013-04-09 09:50:00,54.54,54.75,54.24,54.35,207200.0,38.3314,38.479,38.1206,38.1979,207200.0
2013-04-09 10:00:00,54.35,54.92,54.32,54.9,168500.0,38.1979,38.5985,38.1768,38.5845,168500.0
2013-04-09 10:10:00,54.9,54.9,54.78,54.8,126900.0,38.5845,38.5845,38.5001,38.5142,126900.0
2013-04-09 10:20:00,54.79,55.24,54.69,55.07,258300.0,38.5071,38.8234,38.4369,38.7039,258300.0
2013-04-09 10:30:00,55.07,55.07,54.87,54.91,118900.0,38.7039,38.7039,38.5634,38.5915,118900.0
2013-04-09 10:40:00,54.91,54.96,54.67,54.78,133900.0,38.5915,38.6266,38.4228,38.5001,133900.0
2013-04-09 10:50:00,54.79,54.85,54.69,54.73,81300.0,38.5071,38.5493,38.4369,38.465,81300.0
2013-04-09 11:00:00,54.75,54.9,54.66,54.73,112700.0,38.479,38.5845,38.4158,38.465,112700.0
2013-04-09 11:10:00,54.71,54.73,54.57,54.6,103500.0,38.4509,38.465,38.3525,38.3736,103500.0
2013-04-09 11:20:00,54.61,54.79,54.59,54.72,93900.0,38.3806,38.5071,38.3666,38.4579,93900.0
2013-04-09 11:30:00,54.73,54.94,54.72,54.94,81400.0,38.465,38.6126,38.4579,38.6126,81400.0
2013-04-09 11:40:00,54.95,55.01,54.75,54.75,90300.0,38.6196,38.6618,38.479,38.479,90300.0
2013-04-09 11:50:00,54.75,54.85,54.75,54.83,27300.0,38.479,38.5493,38.479,38.5353,27300.0
2013-04-09 12:00:00,54.85,54.85,54.7,54.7,82300.0,38.5493,38.5493,38.4439,38.4439,82300.0
2013-04-09 12:10:00,54.7,54.9,54.66,54.86,46100.0,38.4439,38.5845,38.4158,38.5563,46100.0
2013-04-09 12:20:00,54.85,54.87,54.75,54.8,20900.0,38.5493,38.5634,38.479,38.5142,20900.0
2013-04-09 12:30:00,54.8,54.89,54.69,54.84,110700.0,38.5142,38.5774,38.4369,38.5423,110700.0
2013-04-09 12:40:00,54.86,54.87,54.68,54.77,23600.0,38.5563,38.5634,38.4298,38.4931,23600.0
2013-04-09 12:50:00,54.78,54.9,54.78,54.79,41300.0,38.5001,38.5845,38.5001,38.5071,41300.0
2013-04-09 13:00:00,54.81,54.9,54.76,54.9,43900.0,38.5212,38.5845,38.4861,38.5845,43900.0
2013-04-09 13:10:00,54.91,54.94,54.76,54.9,38500.0,38.5915,38.6126,38.4861,38.5845,38500.0
2013-04-09 13:20:00,54.9,55.0,54.8,54.91,81300.0,38.5845,38.6547,38.5142,38.5915,81300.0
2013-04-09 13:30:00,54.93,55.01,54.88,54.92,92400.0,38.6055,38.6618,38.5704,38.5985,92400.0
2013-04-09 13:40:00,54.96,54.98,54.89,54.95,33100.0,38.6266,38.6407,38.5774,38.6196,33100.0
2013-04-09 13:50:00,54.97,55.01,54.94,54.98,38500.0,38.6336,38.6618,38.6126,38.6407,38500.0
2013-04-09 14:00:00,54.98,55.04,54.96,55.01,63800.0,38.6407,38.6828,38.6266,38.6618,63800.0
2013-04-09 14:10:00,55.02,55.04,54.87,54.92,95700.0,38.6688,38.6828,38.5634,38.5985,95700.0
2013-04-09 14:20:00,54.92,55.03,54.89,54.99,58400.0,38.5985,38.6758,38.5774,38.6477,58400.0
2013-04-09 14:30:00,54.99,55.02,54.96,54.98,68200.0,38.6477,38.6688,38.6266,38.6407,68200.0
2013-04-09 14:40:00,54.99,55.07,54.97,54.97,144500.0,38.6477,38.7039,38.6336,38.6336,144500.0
2013-04-09 14:50:00,54.99,55.07,54.98,55.04,125900.0,38.6477,38.7039,38.6407,38.6828,125900.0
2013-04-09 15:00:00,55.05,55.08,54.86,54.89,111800.0,38.6899,38.711,38.5563,38.5774,111800.0
2013-04-09 15:10:00,54.88,54.95,54.88,54.94,42800.0,38.5704,38.6196,38.5704,38.6126,42800.0
2013-04-09 15:20:00,54.95,54.95,54.88,54.9,59900.0,38.6196,38.6196,38.5704,38.5845,59900.0
2013-04-09 15:30:00,54.92,54.96,54.87,54.88,111100.0,38.5985,38.6266,38.5634,38.5704,111100.0
2013-04-09 15:40:00,54.89,54.94,54.77,54.87,419900.0,38.5774,38.6126,38.4931,38.5634,419900.0
2013-04-09 15:50:00,54.86,54.91,54.77,54.85,351200.0,38.5563,38.5915,38.4931,38.5493,351200.0
2013-04-10 09:30:00,55.2,55.35,55.16,55.24,144200.0,38.7953,38.9007,38.7672,38.8234,144200.0
2013-04-10 09:40:00,55.24,55.29,55.01,55.2,145200.0,38.8234,38.8585,38.6618,38.7953,145200.0
2013-04-10 09:50:00,55.2,55.45,55.17,55.45,85200.0,38.7953,38.971,38.7742,38.971,85200.0
2013-04-10 10:00:00,55.45,55.45,55.22,55.3,125100.0,38.971,38.971,38.8094,38.8656,125100.0
2013-04-10 10:10:00,55.31,55.5,55.25,55.3,183900.0,38.8726,39.0061,38.8304,38.8656,183900.0
2013-04-10 10:20:00,55.29,55.5,55.27,55.44,212300.0,38.8585,39.0061,38.8445,38.964,212300.0
2013-04-10 10:30:00,55.45,55.48,55.3,55.47,134400.0,38.971,38.9921,38.8656,38.9851,134400.0
2013-04-10 10:40:00,55.47,55.64,55.38,55.44,184700.0,38.9851,39.1045,38.9218,38.964,184700.0
2013-04-10 10:50:00,55.4,55.55,55.36,55.54,68800.0,38.9359,39.0413,38.9077,39.0343,68800.0
2013-04-10 11:00:00,55.52,55.55,55.35,55.52,77600.0,39.0202,39.0413,38.9007,39.0202,77600.0
2013-04-10 11:10:00,55.51,55.55,55.45,55.45,94600.0,39.0132,39.0413,38.971,38.971,94600.0
2013-04-10 11:20:00,55.46,55.51,55.45,55.5,29600.0,38.978,39.0132,38.971,39.0061,29600.0
2013-04-10 11:30:00,55.51,55.59,55.45,55.5,133100.0,39.0132,39.0694,38.971,39.0061,133100.0
2013-04-10 11:40:00,55.5,55.56,55.43,55.44,47700.0,39.0061,39.0483,38.9569,38.964,47700.0
2013-04-10 11:50:00,55.45,55.55,55.43,55.49,59200.0,38.971,39.0413,38.9569,38.9991,59200.0
2013-04-10 12:00:00,55.5,55.5,55.45,55.45,43800.0,39.0061,39.0061,38.971,38.971,43800.0
2013-04-10 12:10:00,55.45,55.53,55.37,55.47,70500.0,38.971,39.0272,38.9148,38.9851,70500.0
2013-04-10 12:20:00,55.49,55.56,55.48,55.56,27300.0,38.9991,39.0483,38.9921,39.0483,27300.0
2013-04-10 12:30:00,55.56,55.6,55.46,55.6,53500.0,39.0483,39.0764,38.978,39.0764,53500.0
2013-04-10 12:40:00,55.59,55.7,55.57,55.62,72200.0,39.0694,39.1467,39.0553,39.0905,72200.0
2013-04-10 12:50:00,55.61,55.65,55.49,55.55,98100.0,39.0834,39.1116,38.9991,39.0413,98100.0
2013-04-10 13:00:00,55.56,55.64,55.53,55.54,60200.0,39.0483,39.1045,39.0272,39.0343,60200.0
2013-04-10 13:10:00,55.54,55.54,55.47,55.47,75600.0,39.0343,39.0343,38.9851,38.9851,75600.0
2013-04-10 13:20:00,55.48,55.61,55.41,55.61,71600.0,38.9921,39.0834,38.9429,39.0834,71600.0
2013-04-10 13:30:00,55.61,55.62,55.46,55.5,57100.0,39.0834,39.0905,38.978,39.0061,57100.0
2013-04-10 13:40:00,55.5,55.58,55.48,55.53,100200.0,39.0061,39.0624,38.9921,39.0272,100200.0
2013-04-10 13:50:00,55.54,55.55,55.49,55.54,33500.0,39.0343,39.0413,38.9991,39.0343,33500.0
2013-04-10 14:00:00,55.55,55.63,55.52,55.63,46400.0,39.0413,39.0975,39.0202,39.0975,46400.0
2013-04-10 14:10:00,55.63,55.65,55.5,55.6,53100.0,39.0975,39.1116,39.0061,39.0764,53100.0
2013-04-10 14:20:00,55.61,55.66,55.52,55.56,77700.0,39.0834,39.1186,39.0202,39.0483,77700.0
2013-04-10 14:30:00,55.56,55.57,55.43,55.49,50000.0,39.0483,39.0553,38.9569,38.9991,50000.0
2013-04-10 14:40:00,55.49,55.56,55.44,55.56,65800.0,38.9991,39.0483,38.964,39.0483,65800.0
2013-04-10 14:50:00,55.56,55.62,55.5,55.59,58700.0,39.0483,39.0905,39.0061,39.0694,58700.0
2013-04-10 15:00:00,55.59,55.6,55.52,55.54,48800.0,39.0694,39.0764,39.0202,39.0343,48800.0
2013-04-10 15:10:00,55.56,55.59,55.54,55.58,38700.0,39.0483,39.0694,39.0343,39.0624,38700.0
2013-04-10 15:20:00,55.58,55.66,55.57,55.59,82200.0,39.0624,39.1186,39.0553,39.0694,82200.0
2013-04-10 15:30:00,55.58,55.66,55.55,55.65,90900.0,39.0624,39.1186,39.0413,39.1116,90900.0
2013-04-10 15:40:00,55.65,55.67,55.54,55.54,100300.0,39.1116,39.1256,39.0343,39.0343,100300.0
2013-04-10 15:50:00,55.55,55.58,55.5,55.52,228000.0,39.0413,39.0624,39.0061,39.0202,228000.0
2013-04-11 09:30:00,55.6,55.76,55.6,55.66,146400.0,39.0764,39.1889,39.0764,39.1186,146400.0
2013-04-11 09:40:00,55.65,55.75,55.42,55.45,248000.0,39.1116,39.1818,38.9499,38.971,248000.0
2013-04-11 09:50:00,55.46,55.46,55.04,55.14,194300.0,38.978,38.978,38.6828,38.7531,194300.0
2013-04-11 10:00:00,55.13,55.36,55.13,55.28,128200.0,38.7461,38.9077,38.7461,38.8515,128200.0
2013-04-11 10:10:00,55.27,55.31,54.93,55.03,220400.0,38.8445,38.8726,38.6055,38.6758,220400.0
2013-04-11 10:20:00,55.03,55.19,55.02,55.05,84400.0,38.6758,38.7883,38.6688,38.6899,84400.0
2013-04-11 10:30:00,55.05,55.19,55.04,55.19,103900.0,38.6899,38.7883,38.6828,38.7883,103900.0
2013-04-11 10:40:00,55.19,55.28,55.15,55.26,130800.0,38.7883,38.8515,38.7602,38.8375,130800.0
2013-04-11 10:50:00,55.25,55.39,55.22,55.36,255400.0,38.8304,38.9288,38.8094,38.9077,255400.0
2013-04-11 11:00:00,55.36,55.4,55.26,55.31,79900.0,38.9077,38.9359,38.8375,38.8726,79900.0
2013-04-11 11:10:00,55.3,55.32,55.23,55.25,49200.0,38.8656,38.8796,38.8164,38.8304,49200.0
2013-04-11 11:20:00,55.25,55.29,55.13,55.21,80700.0,38.8304,38.8585,38.7461,38.8023,80700.0
2013-04-11 11:30:00,55.22,55.31,55.16,55.22,52600.0,38.8094,38.8726,38.7672,38.8094,52600.0
2013-04-11 11:40:00,55.21,55.26,55.06,55.07,64900.0,38.8023,38.8375,38.6969,38.7039,64900.0
2013-04-11 11:50:00,55.06,55.15,54.91,54.96,126400.0,38.6969,38.7602,38.5915,38.6266,126400.0
2013-04-11 12:00:00,54.98,55.01,54.92,54.95,97200.0,38.6407,38.6618,38.5985,38.6196,97200.0
2013-04-11 12:10:00,54.98,54.98,54.8,54.86,79000.0,38.6407,38.6407,38.5142,38.5563,79000.0
2013-04-11 12:20:00,54.86,54.94,54.75,54.82,75800.0,38.5563,38.6126,38.479,38.5282,75800.0
2013-04-11 12:30:00,54.82,54.89,54.75,54.86,55800.0,38.5282,38.5774,38.479,38.5563,55800.0
2013-04-11 12:40:00,54.87,54.96,54.86,54.93,73500.0,38.5634,38.6266,38.5563,38.6055,73500.0
2013-04-11 12:50:00,54.93,55.0,54.89,54.98,57300.0,38.6055,38.6547,38.5774,38.6407,57300.0
2013-04-11 13:00:00,54.99,55.13,54.98,55.08,100900.0,38.6477,38.7461,38.6407,38.711,100900.0
2013-04-11 13:10:00,55.07,55.07,54.96,55.02,41000.0,38.7039,38.7039,38.6266,38.6688,41000.0
2013-04-11 13:20:00,55.03,55.03,54.98,54.99,39100.0,38.6758,38.6758,38.6407,38.6477,39100.0
2013-04-11 13:30:00,54.98,55.14,54.98,55.12,42800.0,38.6407,38.7531,38.6407,38.7391,42800.0
2013-04-11 13:40:00,55.12,55.14,55.03,55.08,47900.0,38.7391,38.7531,38.6758,38.711,47900.0
2013-04-11 13:50:00,55.09,55.09,54.93,54.95,74400.0,38.718,38.718,38.6055,38.6196,74400.0
2013-04-11 14:00:00,54.95,55.05,54.89,54.99,50800.0,38.6196,38.6899,38.5774,38.6477,50800.0
2013-04-11 14:10:00,54.98,55.12,54.93,55.06,98200.0,38.6407,38.7391,38.6055,38.6969,98200.0
2013-04-11 14:20:00,55.05,55.06,54.97,54.98,56800.0,38.6899,38.6969,38.6336,38.6407,56800.0
2013-04-11 14:30:00,54.99,55.13,54.99,55.1,119200.0,38.6477,38.7461,38.6477,38.725,119200.0
2013-04-11 14:40:00,55.11,55.18,55.02,55.08,123200.0,38.732,38.7812,38.6688,38.711,123200.0
2013-04-11 14:50:00,55.07,55.17,55.01,55.1,44300.0,38.7039,38.7742,38.6618,38.725,44300.0
2013-04-11 15:00:00,55.1,55.23,55.05,55.11,112800.0,38.725,38.8164,38.6899,38.732,112800.0
2013-04-11 15:10:00,55.11,55.19,55.04,55.06,59700.0,38.732,38.7883,38.6828,38.6969,59700.0
2013-04-11 15:20:00,55.05,55.08,55.01,55.02,72000.0,38.6899,38.711,38.6618,38.6688,72000.0
2013-04-11 15:30:00,55.03,55.06,54.96,54.98,161900.0,38.6758,38.6969,38.6266,38.6407,161900.0
2013-04-11 15:40:00,54.99,54.99,54.89,54.91,150400.0,38.6477,38.6477,38.5774,38.5915,150400.0
2013-04-11 15:50:00,54.92,54.95,54.85,54.95,316200.0,38.5985,38.6196,38.5493,38.6196,316200.0
2013-04-12 09:30:00,54.73,55.16,54.56,55.15,154600.0,38.465,38.7672,38.3455,38.7602,154600.0
2013-04-12 09:40:00,55.14,55.29,55.04,55.27,79700.0,38.7531,38.8585,38.6828,38.8445,79700.0
2013-04-12 09:50:00,55.29,55.29,54.97,55.04,100900.0,38.8585,38.8585,38.6336,38.6828,100900.0
2013-04-12 10:00:00,55.0,55.12,54.89,55.1,127600.0,38.6547,38.7391,38.5774,38.725,127600.0
2013-04-12 10:10:00,55.07,55.25,55.01,55.01,47300.0,38.7039,38.8304,38.6618,38.6618,47300.0
2013-04-12 10:20:00,55.0,55.22,54.99,55.21,68800.0,38.6547,38.8094,38.6477,38.8023,68800.0
2013-04-12 10:30:00,55.21,55.21,54.99,55.03,78100.0,38.8023,38.8023,38.6477,38.6758,78100.0
2013-04-12 10:40:00,55.02,55.02,54.63,54.68,110400.0,38.6688,38.6688,38.3947,38.4298,110400.0
2013-04-12 10:50:00,54.69,54.97,54.69,54.95,72700.0,38.4369,38.6336,38.4369,38.6196,72700.0
2013-04-12 11:00:00,54.93,54.95,54.79,54.89,50600.0,38.6055,38.6196,38.5071,38.5774,50600.0
2013-04-12 11:10:00,54.89,54.98,54.85,54.98,45700.0,38.5774,38.6407,38.5493,38.6407,45700.0
2013-04-12 11:20:00,54.99,55.0,54.9,54.93,22200.0,38.6477,38.6547,38.5845,38.6055,22200.0
2013-04-12 11:30:00,54.93,54.93,54.82,54.82,42000.0,38.6055,38.6055,38.5282,38.5282,42000.0
2013-04-12 11:40:00,54.82,54.89,54.8,54.88,38700.0,38.5282,38.5774,38.5142,38.5704,38700.0
2013-04-12 11:50:00,54.88,55.07,54.87,55.06,46900.0,38.5704,38.7039,38.5634,38.6969,46900.0
2013-04-12 12:00:00,55.08,55.16,55.01,55.16,71800.0,38.711,38.7672,38.6618,38.7672,71800.0
2013-04-12 12:10:00,55.15,55.16,55.06,55.09,26200.0,38.7602,38.7672,38.6969,38.718,26200.0
2013-04-12 12:20:00,55.1,55.18,55.06,55.17,20800.0,38.725,38.7812,38.6969,38.7742,20800.0
2013-04-12 12:30:00,55.17,55.25,55.15,55.24,53600.0,38.7742,38.8304,38.7602,38.8234,53600.0
2013-04-12 12:40:00,55.25,55.28,55.12,55.2,59700.0,38.8304,38.8515,38.7391,38.7953,59700.0
2013-04-12 12:50:00,55.2,55.34,55.2,55.34,107100.0,38.7953,38.8937,38.7953,38.8937,107100.0
2013-04-12 13:00:00,55.34,55.43,55.32,55.42,80000.0,38.8937,38.9569,38.8796,38.9499,80000.0
2013-04-12 13:10:00,55.41,55.42,55.27,55.31,41600.0,38.9429,38.9499,38.8445,38.8726,41600.0
2013-04-12 13:20:00,55.29,55.4,55.28,55.35,67400.0,38.8585,38.9359,38.8515,38.9007,67400.0
2013-04-12 13:30:00,55.35,55.38,55.29,55.3,33100.0,38.9007,38.9218,38.8585,38.8656,33100.0
2013-04-12 13:40:00,55.3,55.32,55.2,55.23,38200.0,38.8656,38.8796,38.7953,38.8164,38200.0
2013-04-12 13:50:00,55.23,55.24,55.06,55.17,59900.0,38.8164,38.8234,38.6969,38.7742,59900.0
2013-04-12 14:00:00,55.17,55.24,55.15,55.2,70600.0,38.7742,38.8234,38.7602,38.7953,70600.0
2013-04-12 14:10:00,55.2,55.22,55.06,55.19,87600.0,38.7953,38.8094,38.6969,38.7883,87600.0
2013-04-12 14:20:00,55.19,55.23,55.12,55.18,34800.0,38.7883,38.8164,38.7391,38.7812,34800.0
2013-04-12 14:30:00,55.18,55.31,55.16,55.3,51700.0,38.7812,38.8726,38.7672,38.8656,51700.0
2013-04-12 14:40:00,55.32,55.33,55.28,55.3,36600.0,38.8796,38.8867,38.8515,38.8656,36600.0
2013-04-12 14:50:00,55.29,55.37,55.29,55.36,47400.0,38.8585,38.9148,38.8585,38.9077,47400.0
2013-04-12 15:00:00,55.35,55.45,55.32,55.45,78600.0,38.9007,38.971,38.8796,38.971,78600.0
2013-04-12 15:10:00,55.45,55.58,55.42,55.53,111900.0,38.971,39.0624,38.9499,39.0272,111900.0
2013-04-12 15:20:00,55.54,55.54,55.34,55.38,108800.0,39.0343,39.0343,38.8937,38.9218,108800.0
2013-04-12 15:30:00,55.38,55.51,55.38,55.47,90400.0,38.9218,39.0132,38.9218,38.9851,90400.0
2013-04-12 15:40:00,55.47,55.53,55.44,55.53,105300.0,38.9851,39.0272,38.964,39.0272,105300.0
2013-04-12 15:50:00,55.53,56.15,55.45,55.98,2361900.0,39.0272,39.463,38.971,39.3435,2361900.0
2013-04-15 09:30:00,55.4,55.82,55.34,55.52,285900.0,38.9359,39.231,38.8937,39.0202,285900.0
2013-04-15 09:40:00,55.51,55.61,54.54,54.65,468400.0,39.0132,39.0834,38.3314,38.4087,468400.0
2013-04-15 09:50:00,54.64,54.93,54.58,54.88,204900.0,38.4017,38.6055,38.3596,38.5704,204900.0
2013-04-15 10:00:00,54.88,54.88,54.6,54.65,197400.0,38.5704,38.5704,38.3736,38.4087,197400.0
2013-04-15 10:10:00,54.65,54.91,54.56,54.89,202400.0,38.4087,38.5915,38.3455,38.5774,202400.0
2013-04-15 10:20:00,54.89,54.95,54.66,54.85,154500.0,38.5774,38.6196,38.4158,38.5493,154500.0
2013-04-15 10:30:00,54.86,54.86,54.65,54.76,113800.0,38.5563,38.5563,38.4087,38.4861,113800.0
2013-04-15 10:40:00,54.76,54.97,54.66,54.84,138300.0,38.4861,38.6336,38.4158,38.5423,138300.0
2013-04-15 10:50:00,54.83,55.02,54.72,54.97,282600.0,38.5353,38.6688,38.4579,38.6336,282600.0
2013-04-15 11:00:00,54.96,54.96,54.76,54.79,48300.0,38.6266,38.6266,38.4861,38.5071,48300.0
2013-04-15 11:10:00,54.79,54.81,54.58,54.6,99600.0,38.5071,38.5212,38.3596,38.3736,99600.0
2013-04-15 11:20:00,54.6,54.73,54.55,54.71,61500.0,38.3736,38.465,38.3385,38.4509,61500.0
2013-04-15 11:30:00,54.72,54.76,54.64,54.73,47300.0,38.4579,38.4861,38.4017,38.465,47300.0
2013-04-15 11:40:00,54.72,54.73,54.55,54.61,98100.0,38.4579,38.465,38.3385,38.3806,98100.0
2013-04-15 11:50:00,54.61,54.61,54.14,54.2,202800.0,38.3806,38.3806,38.0503,38.0925,202800.0
2013-04-15 12:00:00,54.21,54.38,54.11,54.28,157900.0,38.0995,38.219,38.0292,38.1487,157900.0
2013-04-15 12:10:00,54.26,54.48,54.26,54.38,100100.0,38.1347,38.2893,38.1347,38.219,100100.0
2013-04-15 12:20:00,54.4,54.42,54.2,54.34,106400.0,38.233,38.2471,38.0925,38.1909,106400.0
2013-04-15 12:30:00,54.34,54.37,54.14,54.15,86000.0,38.1909,38.212,38.0503,38.0573,86000.0
2013-04-15 12:40:00,54.15,54.15,54.02,54.14,172400.0,38.0573,38.0573,37.966,38.0503,172400.0
2013-04-15 12:50:00,54.14,54.15,54.0,54.14,171800.0,38.0503,38.0573,37.9519,38.0503,171800.0
2013-04-15 13:00:00,54.14,54.26,54.09,54.2,106500.0,38.0503,38.1347,38.0152,38.0925,106500.0
2013-04-15 13:10:00,54.2,54.26,54.12,54.24,36100.0,38.0925,38.1347,38.0363,38.1206,36100.0
2013-04-15 13:20:00,54.24,54.25,54.1,54.23,36600.0,38.1206,38.1276,38.0222,38.1136,36600.0
2013-04-15 13:30:00,54.22,54.26,54.12,54.22,75100.0,38.1065,38.1347,38.0363,38.1065,75100.0
2013-04-15 13:40:00,54.25,54.26,54.15,54.2,48800.0,38.1276,38.1347,38.0573,38.0925,48800.0
2013-04-15 13:50:00,54.22,54.23,54.13,54.16,34200.0,38.1065,38.1136,38.0433,38.0644,34200.0
2013-04-15 14:00:00,54.16,54.16,53.99,54.03,154000.0,38.0644,38.0644,37.9449,37.973,154000.0
2013-04-15 14:10:00,54.04,54.08,53.83,53.95,164700.0,37.98,38.0081,37.8324,37.9168,164700.0
2013-04-15 14:20:00,53.96,53.97,53.77,53.78,139400.0,37.9238,37.9308,37.7903,37.7973,139400.0
2013-04-15 14:30:00,53.78,53.98,53.78,53.91,159100.0,37.7973,37.9379,37.7973,37.8887,159100.0
2013-04-15 14:40:00,53.92,54.29,53.92,54.23,114800.0,37.8957,38.1557,37.8957,38.1136,114800.0
2013-04-15 14:50:00,54.22,54.28,53.95,54.05,118900.0,38.1065,38.1487,37.9168,37.9871,118900.0
2013-04-15 15:00:00,54.03,54.03,53.68,53.74,183000.0,37.973,37.973,37.727,37.7692,183000.0
2013-04-15 15:10:00,53.73,53.89,53.67,53.89,246900.0,37.7622,37.8746,37.72,37.8746,246900.0
2013-04-15 15:20:00,53.86,54.0,53.76,53.79,270400.0,37.8535,37.9519,37.7832,37.8043,270400.0
2013-04-15 15:30:00,53.79,53.8,53.24,53.31,378500.0,37.8043,37.8114,37.4178,37.467,378500.0
2013-04-15 15:40:00,53.32,53.7,53.32,53.56,361900.0,37.474,37.7411,37.474,37.6427,361900.0
2013-04-15 15:50:00,53.56,53.81,53.52,53.55,729100.0,37.6427,37.8184,37.6146,37.6357,729100.0
2013-04-16 09:30:00,54.19,54.67,54.15,54.35,291400.0,38.0855,38.4228,38.0573,38.1979,291400.0
2013-04-16 09:40:00,54.35,54.56,54.27,54.55,205800.0,38.1979,38.3455,38.1417,38.3385,205800.0
2013-04-16 09:50:00,54.56,54.57,54.39,54.54,225800.0,38.3455,38.3525,38.226,38.3314,225800.0
2013-04-16 10:00:00,54.55,54.86,54.52,54.79,246000.0,38.3385,38.5563,38.3174,38.5071,246000.0
2013-04-16 10:10:00,54.82,54.86,54.69,54.7,122100.0,38.5282,38.5563,38.4369,38.4439,122100.0
2013-04-16 10:20:00,54.69,54.83,54.58,54.67,160500.0,38.4369,38.5353,38.3596,38.4228,160500.0
2013-04-16 10:30:00,54.68,54.73,54.55,54.58,246000.0,38.4298,38.465,38.3385,38.3596,246000.0
2013-04-16 10:40:00,54.6,54.64,54.51,54.55,132100.0,38.3736,38.4017,38.3104,38.3385,132100.0
2013-04-16 10:50:00,54.57,54.59,54.41,54.44,122800.0,38.3525,38.3666,38.2401,38.2612,122800.0
2013-04-16 11:00:00,54.47,54.51,54.26,54.32,91700.0,38.2822,38.3104,38.1347,38.1768,91700.0
2013-04-16 11:10:00,54.34,54.42,54.31,54.32,108000.0,38.1909,38.2471,38.1698,38.1768,108000.0
2013-04-16 11:20:00,54.32,54.43,54.25,54.31,61300.0,38.1768,38.2541,38.1276,38.1698,61300.0
2013-04-16 11:30:00,54.31,54.43,54.25,54.38,74100.0,38.1698,38.2541,38.1276,38.219,74100.0
2013-04-16 11:40:00,54.41,54.64,54.36,54.63,88000.0,38.2401,38.4017,38.2049,38.3947,88000.0
2013-04-16 11:50:00,54.61,54.73,54.6,54.72,61700.0,38.3806,38.465,38.3736,38.4579,61700.0
2013-04-16 12:00:00,54.74,54.79,54.65,54.66,82400.0,38.472,38.5071,38.4087,38.4158,82400.0
2013-04-16 12:10:00,54.67,54.73,54.65,54.67,32300.0,38.4228,38.465,38.4087,38.4228,32300.0
2013-04-16 12:20:00,54.68,54.69,54.58,54.65,28100.0,38.4298,38.4369,38.3596,38.4087,28100.0
2013-04-16 12:30:00,54.65,54.7,54.54,54.56,29900.0,38.4087,38.4439,38.3314,38.3455,29900.0
2013-04-16 12:40:00,54.59,54.59,54.53,54.56,35100.0,38.3666,38.3666,38.3244,38.3455,35100.0
2013-04-16 12:50:00,54.55,54.68,54.53,54.65,33400.0,38.3385,38.4298,38.3244,38.4087,33400.0
2013-04-16 13:00:00,54.68,54.73,54.65,54.72,32400.0,38.4298,38.465,38.4087,38.4579,32400.0
2013-04-16 13:10:00,54.73,54.73,54.66,54.68,33900.0,38.465,38.465,38.4158,38.4298,33900.0
2013-04-16 13:20:00,54.7,54.71,54.57,54.64,28100.0,38.4439,38.4509,38.3525,38.4017,28100.0
2013-04-16 13:30:00,54.64,54.67,54.6,54.64,36200.0,38.4017,38.4228,38.3736,38.4017,36200.0
2013-04-16 13:40:00,54.63,54.68,54.6,54.68,27200.0,38.3947,38.4298,38.3736,38.4298,27200.0
2013-04-16 13:50:00,54.67,54.71,54.64,54.68,55500.0,38.4228,38.4509,38.4017,38.4298,55500.0
2013-04-16 14:00:00,54.68,54.72,54.67,54.7,44500.0,38.4298,38.4579,38.4228,38.4439,44500.0
2013-04-16 14:10:00,54.73,54.74,54.55,54.58,62700.0,38.465,38.472,38.3385,38.3596,62700.0
2013-04-16 14:20:00,54.59,54.66,54.58,54.6,26600.0,38.3666,38.4158,38.3596,38.3736,26600.0
2013-04-16 14:30:00,54.6,54.6,54.45,54.53,59900.0,38.3736,38.3736,38.2682,38.3244,59900.0
2013-04-16 14:40:00,54.53,54.58,54.5,54.54,42900.0,38.3244,38.3596,38.3033,38.3314,42900.0
2013-04-16 14:50:00,54.53,54.56,54.4,54.44,44700.0,38.3244,38.3455,38.233,38.2612,44700.0
2013-04-16 15:00:00,54.45,54.54,54.41,54.46,50800.0,38.2682,38.3314,38.2401,38.2752,50800.0
2013-04-16 15:10:00,54.46,54.54,54.41,54.48,100500.0,38.2752,38.3314,38.2401,38.2893,100500.0
2013-04-16 15:20:00,54.49,54.58,54.45,54.5,113100.0,38.2963,38.3596,38.2682,38.3033,113100.0
2013-04-16 15:30:00,54.5,54.53,54.41,54.5,194700.0,38.3033,38.3244,38.2401,38.3033,194700.0
2013-04-16 15:40:00,54.5,54.54,54.39,54.46,249700.0,38.3033,38.3314,38.226,38.2752,249700.0
2013-04-16 15:50:00,54.45,54.49,54.39,54.45,393300.0,38.2682,38.2963,38.226,38.2682,393300.0
2013-04-17 09:30:00,53.94,53.98,53.56,53.87,242200.0,37.9098,37.9379,37.6427,37.8606,242200.0
2013-04-17 09:40:00,53.82,53.82,53.45,53.61,184300.0,37.8254,37.8254,37.5654,37.6778,184300.0
2013-04-17 09:50:00,53.61,53.63,53.43,53.54,197900.0,37.6778,37.6919,37.5513,37.6286,197900.0
2013-04-17 10:00:00,53.54,53.55,53.4,53.43,163500.0,37.6286,37.6357,37.5302,37.5513,163500.0
2013-04-17 10:10:00,53.44,53.47,53.04,53.1,237400.0,37.5583,37.5794,37.2772,37.3194,237400.0
2013-04-17 10:20:00,53.1,53.19,52.97,53.02,146800.0,37.3194,37.3826,37.228,37.2632,146800.0
2013-04-17 10:30:00,53.02,53.08,52.91,53.07,126800.0,37.2632,37.3053,37.1859,37.2983,126800.0
2013-04-17 10:40:00,53.07,53.08,52.84,53.0,157300.0,37.2983,37.3053,37.1367,37.2491,157300.0
2013-04-17 10:50:00,53.0,53.01,52.82,52.85,100900.0,37.2491,37.2561,37.1226,37.1437,100900.0
2013-04-17 11:00:00,52.85,52.97,52.76,52.78,129400.0,37.1437,37.228,37.0804,37.0945,129400.0
2013-04-17 11:10:00,52.77,52.83,52.68,52.79,353200.0,37.0875,37.1296,37.0242,37.1015,353200.0
2013-04-17 11:20:00,52.77,53.09,52.76,53.02,177100.0,37.0875,37.3124,37.0804,37.2632,177100.0
2013-04-17 11:30:00,53.01,53.14,52.91,53.12,101900.0,37.2561,37.3475,37.1859,37.3334,101900.0
2013-04-17 11:40:00,53.14,53.15,52.98,52.99,92000.0,37.3475,37.3545,37.2351,37.2421,92000.0
2013-04-17 11:50:00,53.0,53.08,52.92,52.93,113800.0,37.2491,37.3053,37.1929,37.1999,113800.0
2013-04-17 12:00:00,52.93,52.99,52.75,52.75,98300.0,37.1999,37.2421,37.0734,37.0734,98300.0
2013-04-17 12:10:00,52.76,52.81,52.57,52.59,121100.0,37.0804,37.1156,36.9469,36.961,121100.0
2013-04-17 12:20:00,52.58,52.58,52.37,52.41,173400.0,36.9539,36.9539,36.8063,36.8344,173400.0
2013-04-17 12:30:00,52.41,52.58,52.37,52.46,141700.0,36.8344,36.9539,36.8063,36.8696,141700.0
2013-04-17 12:40:00,52.45,52.55,52.41,52.48,66600.0,36.8626,36.9328,36.8344,36.8836,66600.0
2013-04-17 12:50:00,52.47,52.6,52.38,52.59,109500.0,36.8766,36.968,36.8134,36.961,109500.0
2013-04-17 13:00:00,52.58,52.65,52.49,52.52,77500.0,36.9539,37.0031,36.8907,36.9118,77500.0
2013-04-17 13:10:00,52.51,52.6,52.48,52.5,84500.0,36.9047,36.968,36.8836,36.8977,84500.0
2013-04-17 13:20:00,52.49,52.67,52.49,52.61,81100.0,36.8907,37.0172,36.8907,36.975,81100.0
2013-04-17 13:30:00,52.61,52.8,52.6,52.78,70600.0,36.975,37.1085,36.968,37.0945,70600.0
2013-04-17 13:40:00,52.8,52.97,52.79,52.84,100700.0,37.1085,37.228,37.1015,37.1367,100700.0
2013-04-17 13:50:00,52.86,52.87,52.7,52.73,90300.0,37.1507,37.1577,37.0383,37.0593,90300.0
2013-04-17 14:00:00,52.74,52.75,52.65,52.66,111200.0,37.0664,37.0734,37.0031,37.0102,111200.0
2013-04-17 14:10:00,52.66,52.74,52.65,52.67,54800.0,37.0102,37.0664,37.0031,37.0172,54800.0
2013-04-17 14:20:00,52.67,52.86,52.67,52.81,127300.0,37.0172,37.1507,37.0172,37.1156,127300.0
2013-04-17 14:30:00,52.81,52.99,52.79,52.9,131100.0,37.1156,37.2421,37.1015,37.1788,131100.0
2013-04-17 14:40:00,52.89,52.9,52.76,52.8,91500.0,37.1718,37.1788,37.0804,37.1085,91500.0
2013-04-17 14:50:00,52.8,52.94,52.74,52.93,90900.0,37.1085,37.2069,37.0664,37.1999,90900.0
2013-04-17 15:00:00,52.92,52.93,52.8,52.81,114800.0,37.1929,37.1999,37.1085,37.1156,114800.0
2013-04-17 15:10:00,52.8,52.89,52.78,52.8,197200.0,37.1085,37.1718,37.0945,37.1085,197200.0
2013-04-17 15:20:00,52.8,52.81,52.7,52.74,237900.0,37.1085,37.1156,37.0383,37.0664,237900.0
2013-04-17 15:30:00,52.74,52.81,52.67,52.71,245300.0,37.0664,37.1156,37.0172,37.0453,245300.0
2013-04-17 15:40:00,52.7,52.81,52.66,52.81,238900.0,37.0383,37.1156,37.0102,37.1156,238900.0
2013-04-17 15:50:00,52.81,52.95,52.79,52.86,423000.0,37.1156,37.214,37.1015,37.1507,423000.0
2013-04-18 09:30:00,53.0,53.17,51.61,51.66,407600.0,37.2491,37.3686,36.2722,36.3073,407600.0
2013-04-18 09:40:00,51.69,52.49,51.61,52.45,310700.0,36.3284,36.8907,36.2722,36.8626,310700.0
2013-04-18 09:50:00,52.44,52.44,52.05,52.06,138400.0,36.8555,36.8555,36.5814,36.5885,138400.0
2013-04-18 10:00:00,52.05,52.05,51.51,51.6,359200.0,36.5814,36.5814,36.2019,36.2652,359200.0
2013-04-18 10:10:00,51.62,51.88,51.5,51.66,226000.0,36.2792,36.462,36.1949,36.3073,226000.0
2013-04-18 10:20:00,51.67,51.78,51.57,51.78,146500.0,36.3144,36.3917,36.2441,36.3917,146500.0
2013-04-18 10:30:00,51.8,52.03,51.78,51.93,192600.0,36.4057,36.5674,36.3917,36.4971,192600.0
2013-04-18 10:40:00,51.94,52.07,51.85,52.04,168700.0,36.5041,36.5955,36.4409,36.5744,168700.0
2013-04-18 10:50:00,52.06,52.32,52.06,52.27,272600.0,36.5885,36.7712,36.5885,36.7361,272600.0
2013-04-18 11:00:00,52.27,52.27,51.85,51.91,204900.0,36.7361,36.7361,36.4409,36.483,204900.0
2013-04-18 11:10:00,51.93,52.04,51.88,51.92,150800.0,36.4971,36.5744,36.462,36.4901,150800.0
2013-04-18 11:20:00,51.91,51.97,51.65,51.75,223400.0,36.483,36.5252,36.3003,36.3706,223400.0
2013-04-18 11:30:00,51.73,51.87,51.68,51.72,108900.0,36.3565,36.4549,36.3214,36.3495,108900.0
2013-04-18 11:40:00,51.72,51.75,51.57,51.72,80800.0,36.3495,36.3706,36.2441,36.3495,80800.0
2013-04-18 11:50:00,51.73,51.9,51.7,51.9,92400.0,36.3565,36.476,36.3354,36.476,92400.0
2013-04-18 12:00:00,51.89,51.91,51.81,51.83,80000.0,36.469,36.483,36.4128,36.4268,80000.0
2013-04-18 12:10:00,51.84,51.93,51.82,51.82,58300.0,36.4338,36.4971,36.4198,36.4198,58300.0
2013-04-18 12:20:00,51.83,51.87,51.73,51.8,58300.0,36.4268,36.4549,36.3565,36.4057,58300.0
2013-04-18 12:30:00,51.81,51.83,51.75,51.79,70100.0,36.4128,36.4268,36.3706,36.3987,70100.0
2013-04-18 12:40:00,51.79,51.86,51.72,51.86,76000.0,36.3987,36.4479,36.3495,36.4479,76000.0
2013-04-18 12:50:00,51.86,51.97,51.85,51.97,47200.0,36.4479,36.5252,36.4409,36.5252,47200.0
2013-04-18 13:00:00,51.97,52.2,51.94,52.19,106100.0,36.5252,36.6869,36.5041,36.6798,106100.0
2013-04-18 13:10:00,52.2,52.35,52.14,52.16,105900.0,36.6869,36.7923,36.6447,36.6587,105900.0
2013-04-18 13:20:00,52.16,52.19,52.06,52.15,79800.0,36.6587,36.6798,36.5885,36.6517,79800.0
2013-04-18 13:30:00,52.16,52.21,52.13,52.21,82800.0,36.6587,36.6939,36.6377,36.6939,82800.0
2013-04-18 13:40:00,52.21,52.25,52.19,52.21,72700.0,36.6939,36.722,36.6798,36.6939,72700.0
2013-04-18 13:50:00,52.22,52.24,52.19,52.23,90600.0,36.7009,36.715,36.6798,36.7079,90600.0
2013-04-18 14:00:00,52.23,52.24,52.05,52.05,114000.0,36.7079,36.715,36.5814,36.5814,114000.0
2013-04-18 14:10:00,52.05,52.07,51.99,52.03,137500.0,36.5814,36.5955,36.5393,36.5674,137500.0
2013-04-18 14:20:00,52.02,52.03,51.78,51.83,249500.0,36.5603,36.5674,36.3917,36.4268,249500.0
2013-04-18 14:30:00,51.82,51.87,51.79,51.8,104800.0,36.4198,36.4549,36.3987,36.4057,104800.0
2013-04-18 14:40:00,51.8,51.83,51.79,51.8,163500.0,36.4057,36.4268,36.3987,36.4057,163500.0
2013-04-18 14:50:00,51.81,51.82,51.5,51.54,242800.0,36.4128,36.4198,36.1949,36.223,242800.0
2013-04-18 15:00:00,51.54,51.57,51.45,51.55,209400.0,36.223,36.2441,36.1597,36.23,209400.0
2013-04-18 15:10:00,51.55,51.91,51.54,51.9,218000.0,36.23,36.483,36.223,36.476,218000.0
2013-04-18 15:20:00,51.9,51.91,51.74,51.82,279300.0,36.476,36.483,36.3636,36.4198,279300.0
2013-04-18 15:30:00,51.83,51.95,51.83,51.88,172400.0,36.4268,36.5112,36.4268,36.462,172400.0
2013-04-18 15:40:00,51.89,51.98,51.83,51.91,336100.0,36.469,36.5322,36.4268,36.483,336100.0
2013-04-18 15:50:00,51.9,51.96,51.84,51.95,528800.0,36.476,36.5182,36.4338,36.5112,528800.0
2013-04-19 09:30:00,52.3,52.76,52.15,52.6,249800.0,36.7571,37.0804,36.6517,36.968,249800.0
2013-04-19 09:40:00,52.64,52.79,52.36,52.42,151200.0,36.9961,37.1015,36.7993,36.8415,151200.0
2013-04-19 09:50:00,52.43,53.06,52.4,52.99,227900.0,36.8485,37.2913,36.8274,37.2421,227900.0
2013-04-19 10:00:00,53.0,53.1,52.91,52.94,219900.0,37.2491,37.3194,37.1859,37.2069,219900.0
2013-04-19 10:10:00,52.95,53.0,52.8,52.94,96400.0,37.214,37.2491,37.1085,37.2069,96400.0
2013-04-19 10:20:00,52.95,52.95,52.68,52.79,72300.0,37.214,37.214,37.0242,37.1015,72300.0
2013-04-19 10:30:00,52.79,52.84,52.66,52.69,38700.0,37.1015,37.1367,37.0102,37.0312,38700.0
2013-04-19 10:40:00,52.68,52.87,52.66,52.76,88700.0,37.0242,37.1577,37.0102,37.0804,88700.0
2013-04-19 10:50:00,52.77,52.98,52.72,52.98,60600.0,37.0875,37.2351,37.0523,37.2351,60600.0
2013-04-19 11:00:00,52.99,53.0,52.82,52.99,107400.0,37.2421,37.2491,37.1226,37.2421,107400.0
2013-04-19 11:10:00,52.99,53.01,52.93,52.98,122700.0,37.2421,37.2561,37.1999,37.2351,122700.0
2013-04-19 11:20:00,52.99,53.01,52.92,52.93,51700.0,37.2421,37.2561,37.1929,37.1999,51700.0
2013-04-19 11:30:00,52.95,53.04,52.95,52.98,111100.0,37.214,37.2772,37.214,37.2351,111100.0
2013-04-19 11:40:00,53.0,53.1,52.96,53.1,156800.0,37.2491,37.3194,37.221,37.3194,156800.0
2013-04-19 11:50:00,53.1,53.11,53.01,53.01,89400.0,37.3194,37.3264,37.2561,37.2561,89400.0
2013-04-19 12:00:00,53.03,53.04,52.96,53.0,63700.0,37.2702,37.2772,37.221,37.2491,63700.0
2013-04-19 12:10:00,53.01,53.01,52.87,52.9,45300.0,37.2561,37.2561,37.1577,37.1788,45300.0
2013-04-19 12:20:00,52.88,52.89,52.83,52.86,33200.0,37.1648,37.1718,37.1296,37.1507,33200.0
2013-04-19 12:30:00,52.87,52.94,52.87,52.88,26600.0,37.1577,37.2069,37.1577,37.1648,26600.0
2013-04-19 12:40:00,52.88,52.89,52.71,52.71,42100.0,37.1648,37.1718,37.0453,37.0453,42100.0
2013-04-19 12:50:00,52.71,52.85,52.71,52.82,22500.0,37.0453,37.1437,37.0453,37.1226,22500.0
2013-04-19 13:00:00,52.81,52.89,52.77,52.77,35000.0,37.1156,37.1718,37.0875,37.0875,35000.0
2013-04-19 13:10:00,52.78,52.9,52.75,52.84,29800.0,37.0945,37.1788,37.0734,37.1367,29800.0
2013-04-19 13:20:00,52.84,52.94,52.82,52.92,61900.0,37.1367,37.2069,37.1226,37.1929,61900.0
2013-04-19 13:30:00,52.95,53.0,52.91,52.96,38600.0,37.214,37.2491,37.1859,37.221,38600.0
2013-04-19 13:40:00,52.99,53.0,52.86,52.95,52500.0,37.2421,37.2491,37.1507,37.214,52500.0
2013-04-19 13:50:00,52.95,53.05,52.95,53.05,90700.0,37.214,37.2842,37.214,37.2842,90700.0
2013-04-19 14:00:00,53.05,53.05,52.97,53.0,66800.0,37.2842,37.2842,37.228,37.2491,66800.0
2013-04-19 14:10:00,52.98,53.04,52.98,53.03,77600.0,37.2351,37.2772,37.2351,37.2702,77600.0
2013-04-19 14:20:00,53.02,53.03,52.95,52.99,99700.0,37.2632,37.2702,37.214,37.2421,99700.0
2013-04-19 14:30:00,52.99,53.03,52.94,52.96,50400.0,37.2421,37.2702,37.2069,37.221,50400.0
2013-04-19 14:40:00,52.95,52.97,52.86,52.88,63000.0,37.214,37.228,37.1507,37.1648,63000.0
2013-04-19 14:50:00,52.89,52.98,52.87,52.95,86900.0,37.1718,37.2351,37.1577,37.214,86900.0
2013-04-19 15:00:00,52.94,53.04,52.9,53.03,189600.0,37.2069,37.2772,37.1788,37.2702,189600.0
2013-04-19 15:10:00,53.03,53.04,52.93,53.02,120000.0,37.2702,37.2772,37.1999,37.2632,120000.0
2013-04-19 15:20:00,53.02,53.02,52.92,53.01,138800.0,37.2632,37.2632,37.1929,37.2561,138800.0
2013-04-19 15:30:00,53.01,53.03,52.96,52.97,230500.0,37.2561,37.2702,37.221,37.228,230500.0
2013-04-19 15:40:00,52.97,53.1,52.96,53.04,312700.0,37.228,37.3194,37.221,37.2772,312700.0
2013-04-19 15:50:00,53.04,53.07,53.0,53.06,416600.0,37.2772,37.2983,37.2491,37.2913,416600.0
2013-04-22 09:30:00,53.43,53.54,53.17,53.44,326200.0,37.5513,37.6286,37.3686,37.5583,326200.0
2013-04-22 09:40:00,53.42,53.48,53.33,53.35,191800.0,37.5443,37.5865,37.481,37.4951,191800.0
2013-04-22 09:50:00,53.35,53.5,53.21,53.47,209800.0,37.4951,37.6005,37.3967,37.5794,209800.0
2013-04-22 10:00:00,53.44,53.45,53.08,53.08,184600.0,37.5583,37.5654,37.3053,37.3053,184600.0
2013-04-22 10:10:00,53.07,53.27,53.02,53.22,157200.0,37.2983,37.4389,37.2632,37.4037,157200.0
2013-04-22 10:20:00,53.21,53.25,53.0,53.11,350900.0,37.3967,37.4248,37.2491,37.3264,350900.0
2013-04-22 10:30:00,53.1,53.12,52.89,53.04,220900.0,37.3194,37.3334,37.1718,37.2772,220900.0
2013-04-22 10:40:00,53.04,53.33,52.96,53.26,142200.0,37.2772,37.481,37.221,37.4318,142200.0
2013-04-22 10:50:00,53.26,53.36,53.2,53.33,49600.0,37.4318,37.5021,37.3897,37.481,49600.0
2013-04-22 11:00:00,53.33,53.36,53.25,53.34,74200.0,37.481,37.5021,37.4248,37.4881,74200.0
2013-04-22 11:10:00,53.32,53.35,53.12,53.14,52200.0,37.474,37.4951,37.3334,37.3475,52200.0
2013-04-22 11:20:00,53.11,53.13,53.03,53.06,90900.0,37.3264,37.3405,37.2702,37.2913,90900.0
2013-04-22 11:30:00,53.06,53.14,53.04,53.12,102300.0,37.2913,37.3475,37.2772,37.3334,102300.0
2013-04-22 11:40:00,53.13,53.14,53.06,53.12,151100.0,37.3405,37.3475,37.2913,37.3334,151100.0
2013-04-22 11:50:00,53.11,53.18,53.09,53.12,91500.0,37.3264,37.3756,37.3124,37.3334,91500.0
2013-04-22 12:00:00,53.11,53.24,53.1,53.23,79500.0,37.3264,37.4178,37.3194,37.4108,79500.0
2013-04-22 12:10:00,53.22,53.32,53.2,53.29,61500.0,37.4037,37.474,37.3897,37.4529,61500.0
2013-04-22 12:20:00,53.28,53.31,53.19,53.22,40400.0,37.4459,37.467,37.3826,37.4037,40400.0
2013-04-22 12:30:00,53.22,53.32,53.19,53.29,36200.0,37.4037,37.474,37.3826,37.4529,36200.0
2013-04-22 12:40:00,53.3,53.4,53.25,53.33,49400.0,37.46,37.5302,37.4248,37.481,49400.0
2013-04-22 12:50:00,53.33,53.33,53.18,53.18,41800.0,37.481,37.481,37.3756,37.3756,41800.0
2013-04-22 13:00:00,53.16,53.17,53.09,53.1,80700.0,37.3616,37.3686,37.3124,37.3194,80700.0
2013-04-22 13:10:00,53.11,53.16,53.09,53.16,50300.0,37.3264,37.3616,37.3124,37.3616,50300.0
2013-04-22 13:20:00,53.17,53.19,53.1,53.18,44000.0,37.3686,37.3826,37.3194,37.3756,44000.0
2013-04-22 13:30:00,53.17,53.27,53.17,53.2,44200.0,37.3686,37.4389,37.3686,37.3897,44200.0
2013-04-22 13:40:00,53.19,53.29,53.16,53.26,30600.0,37.3826,37.4529,37.3616,37.4318,30600.0
2013-04-22 13:50:00,53.27,53.3,53.18,53.18,28100.0,37.4389,37.46,37.3756,37.3756,28100.0
2013-04-22 14:00:00,53.19,53.36,53.18,53.34,57200.0,37.3826,37.5021,37.3756,37.4881,57200.0
2013-04-22 14:10:00,53.32,53.46,53.28,53.46,47900.0,37.474,37.5724,37.4459,37.5724,47900.0
2013-04-22 14:20:00,53.46,53.52,53.44,53.48,70900.0,37.5724,37.6146,37.5583,37.5865,70900.0
2013-04-22 14:30:00,53.48,53.51,53.45,53.5,60900.0,37.5865,37.6075,37.5654,37.6005,60900.0
2013-04-22 14:40:00,53.51,53.52,53.45,53.45,56900.0,37.6075,37.6146,37.5654,37.5654,56900.0
2013-04-22 14:50:00,53.45,53.48,53.39,53.4,67800.0,37.5654,37.5865,37.5232,37.5302,67800.0
2013-04-22 15:00:00,53.39,53.47,53.33,53.47,71600.0,37.5232,37.5794,37.481,37.5794,71600.0
2013-04-22 15:10:00,53.45,53.52,53.43,53.44,57900.0,37.5654,37.6146,37.5513,37.5583,57900.0
2013-04-22 15:20:00,53.44,53.5,53.37,53.39,71400.0,37.5583,37.6005,37.5091,37.5232,71400.0
2013-04-22 15:30:00,53.39,53.5,53.37,53.47,91600.0,37.5232,37.6005,37.5091,37.5794,91600.0
2013-04-22 15:40:00,53.49,53.52,53.41,53.41,194700.0,37.5935,37.6146,37.5373,37.5373,194700.0
2013-04-22 15:50:00,53.42,53.46,53.36,53.4,163500.0,37.5443,37.5724,37.5021,37.5302,163500.0
2013-04-23 09:30:00,53.81,54.15,53.66,53.73,236700.0,37.8184,38.0573,37.713,37.7622,236700.0
2013-04-23 09:40:00,53.75,53.79,53.61,53.72,190000.0,37.7762,37.8043,37.6778,37.7551,190000.0
2013-04-23 09:50:00,53.71,53.83,53.5,53.52,144900.0,37.7481,37.8324,37.6005,37.6146,144900.0
2013-04-23 10:00:00,53.52,53.84,53.5,53.66,173500.0,37.6146,37.8395,37.6005,37.713,173500.0
2013-04-23 10:10:00,53.67,53.95,53.67,53.88,113100.0,37.72,37.9168,37.72,37.8676,113100.0
2013-04-23 10:20:00,53.88,53.99,53.79,53.86,92000.0,37.8676,37.9449,37.8043,37.8535,92000.0
2013-04-23 10:30:00,53.86,54.01,53.86,53.89,135300.0,37.8535,37.9589,37.8535,37.8746,135300.0
2013-04-23 10:40:00,53.92,53.96,53.84,53.9,90200.0,37.8957,37.9238,37.8395,37.8816,90200.0
2013-04-23 10:50:00,53.9,53.98,53.89,53.92,34200.0,37.8816,37.9379,37.8746,37.8957,34200.0
2013-04-23 11:00:00,53.92,54.01,53.87,53.99,90100.0,37.8957,37.9589,37.8606,37.9449,90100.0
2013-04-23 11:10:00,54.0,54.04,53.91,54.02,117000.0,37.9519,37.98,37.8887,37.966,117000.0
2013-04-23 11:20:00,54.02,54.1,53.97,54.08,111700.0,37.966,38.0222,37.9308,38.0081,111700.0
2013-04-23 11:30:00,54.06,54.11,54.01,54.01,66500.0,37.9941,38.0292,37.9589,37.9589,66500.0
2013-04-23 11:40:00,54.02,54.02,53.93,54.02,34200.0,37.966,37.966,37.9027,37.966,34200.0
2013-04-23 11:50:00,54.0,54.05,53.92,54.04,29400.0,37.9519,37.9871,37.8957,37.98,29400.0
2013-04-23 12:00:00,54.05,54.05,53.95,53.99,24100.0,37.9871,37.9871,37.9168,37.9449,24100.0
2013-04-23 12:10:00,53.99,53.99,53.89,53.97,37600.0,37.9449,37.9449,37.8746,37.9308,37600.0
2013-04-23 12:20:00,53.98,54.07,53.98,54.0,72200.0,37.9379,38.0011,37.9379,37.9519,72200.0
2013-04-23 12:30:00,54.01,54.03,53.96,53.96,22800.0,37.9589,37.973,37.9238,37.9238,22800.0
2013-04-23 12:40:00,53.96,53.96,53.81,53.83,75300.0,37.9238,37.9238,37.8184,37.8324,75300.0
2013-04-23 12:50:00,53.83,53.91,53.81,53.89,24200.0,37.8324,37.8887,37.8184,37.8746,24200.0
2013-04-23 13:00:00,53.9,53.9,53.31,53.31,104900.0,37.8816,37.8816,37.467,37.467,104900.0
2013-04-23 13:10:00,53.29,53.91,53.22,53.86,135200.0,37.4529,37.8887,37.4037,37.8535,135200.0
2013-04-23 13:20:00,53.83,53.9,53.73,53.82,43100.0,37.8324,37.8816,37.7622,37.8254,43100.0
2013-04-23 13:30:00,53.84,53.86,53.7,53.75,39800.0,37.8395,37.8535,37.7411,37.7762,39800.0
2013-04-23 13:40:00,53.77,53.81,53.7,53.77,20400.0,37.7903,37.8184,37.7411,37.7903,20400.0
2013-04-23 13:50:00,53.78,53.86,53.77,53.81,31000.0,37.7973,37.8535,37.7903,37.8184,31000.0
2013-04-23 14:00:00,53.81,53.87,53.79,53.86,45800.0,37.8184,37.8606,37.8043,37.8535,45800.0
2013-04-23 14:10:00,53.86,53.9,53.78,53.81,41500.0,37.8535,37.8816,37.7973,37.8184,41500.0
2013-04-23 14:20:00,53.82,53.83,53.57,53.59,50300.0,37.8254,37.8324,37.6497,37.6638,50300.0
2013-04-23 14:30:00,53.57,53.74,53.49,53.74,64800.0,37.6497,37.7692,37.5935,37.7692,64800.0
2013-04-23 14:40:00,53.74,53.74,53.59,53.73,77400.0,37.7692,37.7692,37.6638,37.7622,77400.0
2013-04-23 14:50:00,53.72,53.77,53.67,53.77,29500.0,37.7551,37.7903,37.72,37.7903,29500.0
2013-04-23 15:00:00,53.76,53.8,53.7,53.73,43500.0,37.7832,37.8114,37.7411,37.7622,43500.0
2013-04-23 15:10:00,53.74,53.79,53.65,53.79,43000.0,37.7692,37.8043,37.7059,37.8043,43000.0
2013-04-23 15:20:00,53.79,53.9,53.77,53.9,58200.0,37.8043,37.8816,37.7903,37.8816,58200.0
2013-04-23 15:30:00,53.9,53.96,53.87,53.89,105100.0,37.8816,37.9238,37.8606,37.8746,105100.0
2013-04-23 15:40:00,53.9,53.9,53.8,53.83,116600.0,37.8816,37.8816,37.8114,37.8324,116600.0
2013-04-23 15:50:00,53.84,53.87,53.8,53.84,220900.0,37.8395,37.8606,37.8114,37.8395,220900.0
2013-04-24 09:30:00,54.07,54.48,54.07,54.34,292000.0,38.0011,38.2893,38.0011,38.1909,292000.0
2013-04-24 09:40:00,54.34,54.55,54.21,54.51,267800.0,38.1909,38.3385,38.0995,38.3104,267800.0
2013-04-24 09:50:00,54.48,54.63,54.4,54.49,272000.0,38.2893,38.3947,38.233,38.2963,272000.0
2013-04-24 10:00:00,54.5,54.62,54.38,54.42,269100.0,38.3033,38.3877,38.219,38.2471,269100.0
2013-04-24 10:10:00,54.44,54.46,54.21,54.26,239500.0,38.2612,38.2752,38.0995,38.1347,239500.0
2013-04-24 10:20:00,54.25,54.37,54.12,54.2,162000.0,38.1276,38.212,38.0363,38.0925,162000.0
2013-04-24 10:30:00,54.2,54.34,54.12,54.34,100200.0,38.0925,38.1909,38.0363,38.1909,100200.0
2013-04-24 10:40:00,54.34,54.52,54.3,54.41,138400.0,38.1909,38.3174,38.1628,38.2401,138400.0
2013-04-24 10:50:00,54.41,54.5,54.35,54.39,55400.0,38.2401,38.3033,38.1979,38.226,55400.0
2013-04-24 11:00:00,54.4,54.44,54.27,54.34,52800.0,38.233,38.2612,38.1417,38.1909,52800.0
2013-04-24 11:10:00,54.32,54.37,54.23,54.35,44600.0,38.1768,38.212,38.1136,38.1979,44600.0
2013-04-24 11:20:00,54.34,54.38,54.31,54.37,50500.0,38.1909,38.219,38.1698,38.212,50500.0
2013-04-24 11:30:00,54.39,54.43,54.35,54.38,73500.0,38.226,38.2541,38.1979,38.219,73500.0
2013-04-24 11:40:00,54.38,54.49,54.37,54.47,30400.0,38.219,38.2963,38.212,38.2822,30400.0
2013-04-24 11:50:00,54.47,54.57,54.46,54.52,80200.0,38.2822,38.3525,38.2752,38.3174,80200.0
2013-04-24 12:00:00,54.52,54.57,54.49,54.53,45200.0,38.3174,38.3525,38.2963,38.3244,45200.0
2013-04-24 12:10:00,54.52,54.55,54.47,54.55,39300.0,38.3174,38.3385,38.2822,38.3385,39300.0
2013-04-24 12:20:00,54.54,54.6,54.5,54.51,47600.0,38.3314,38.3736,38.3033,38.3104,47600.0
2013-04-24 12:30:00,54.5,54.6,54.48,54.54,63700.0,38.3033,38.3736,38.2893,38.3314,63700.0
2013-04-24 12:40:00,54.54,54.59,54.49,54.54,48000.0,38.3314,38.3666,38.2963,38.3314,48000.0
2013-04-24 12:50:00,54.54,54.6,54.5,54.53,33800.0,38.3314,38.3736,38.3033,38.3244,33800.0
2013-04-24 13:00:00,54.53,54.72,54.52,54.69,98900.0,38.3244,38.4579,38.3174,38.4369,98900.0
2013-04-24 13:10:00,54.72,54.82,54.68,54.81,102700.0,38.4579,38.5282,38.4298,38.5212,102700.0
2013-04-24 13:20:00,54.81,54.85,54.76,54.78,91500.0,38.5212,38.5493,38.4861,38.5001,91500.0
2013-04-24 13:30:00,54.76,54.85,54.75,54.79,89700.0,38.4861,38.5493,38.479,38.5071,89700.0
2013-04-24 13:40:00,54.8,54.83,54.76,54.82,48500.0,38.5142,38.5353,38.4861,38.5282,48500.0
2013-04-24 13:50:00,54.82,54.85,54.8,54.83,35500.0,38.5282,38.5493,38.5142,38.5353,35500.0
2013-04-24 14:00:00,54.82,54.88,54.79,54.82,93600.0,38.5282,38.5704,38.5071,38.5282,93600.0
2013-04-24 14:10:00,54.82,54.88,54.82,54.86,57200.0,38.5282,38.5704,38.5282,38.5563,57200.0
2013-04-24 14:20:00,54.86,54.93,54.85,54.9,68100.0,38.5563,38.6055,38.5493,38.5845,68100.0
2013-04-24 14:30:00,54.92,54.95,54.85,54.92,90700.0,38.5985,38.6196,38.5493,38.5985,90700.0
2013-04-24 14:40:00,54.9,54.98,54.9,54.91,90900.0,38.5845,38.6407,38.5845,38.5915,90900.0
2013-04-24 14:50:00,54.9,55.03,54.89,55.01,143200.0,38.5845,38.6758,38.5774,38.6618,143200.0
2013-04-24 15:00:00,55.01,55.05,54.99,55.04,139700.0,38.6618,38.6899,38.6477,38.6828,139700.0
2013-04-24 15:10:00,55.04,55.05,54.96,54.96,87900.0,38.6828,38.6899,38.6266,38.6266,87900.0
2013-04-24 15:20:00,54.96,54.98,54.85,54.97,146000.0,38.6266,38.6407,38.5493,38.6336,146000.0
2013-04-24 15:30:00,54.97,55.04,54.88,54.99,327900.0,38.6336,38.6828,38.5704,38.6477,327900.0
2013-04-24 15:40:00,55.0,55.18,54.98,55.06,276900.0,38.6547,38.7812,38.6407,38.6969,276900.0
2013-04-24 15:50:00,55.05,55.09,54.8,54.82,491600.0,38.6899,38.718,38.5142,38.5282,491600.0
2013-04-25 09:30:00,55.32,55.54,55.32,55.5,179900.0,38.8796,39.0343,38.8796,39.0061,179900.0
2013-04-25 09:40:00,55.51,56.1,55.44,55.94,595500.0,39.0132,39.4278,38.964,39.3154,595500.0
2013-04-25 09:50:00,55.93,56.31,55.83,56.04,444700.0,39.3083,39.5754,39.2381,39.3857,444700.0
2013-04-25 10:00:00,56.06,56.44,56.05,56.38,631700.0,39.3997,39.6668,39.3927,39.6246,631700.0
2013-04-25 10:10:00,56.38,56.54,56.17,56.54,321500.0,39.6246,39.7371,39.477,39.7371,321500.0
2013-04-25 10:20:00,56.54,56.57,56.06,56.1,255100.0,39.7371,39.7582,39.3997,39.4278,255100.0
2013-04-25 10:30:00,56.12,56.29,56.02,56.28,164700.0,39.4419,39.5614,39.3716,39.5543,164700.0
2013-04-25 10:40:00,56.28,56.55,56.28,56.41,232800.0,39.5543,39.7441,39.5543,39.6457,232800.0
2013-04-25 10:50:00,56.41,56.54,56.36,56.53,149800.0,39.6457,39.7371,39.6106,39.73,149800.0
2013-04-25 11:00:00,56.51,56.55,56.48,56.53,118000.0,39.716,39.7441,39.6949,39.73,118000.0
2013-04-25 11:10:00,56.52,56.67,56.5,56.64,241800.0,39.723,39.8284,39.709,39.8073,241800.0
2013-04-25 11:20:00,56.66,56.72,56.42,56.51,157000.0,39.8214,39.8636,39.6527,39.716,157000.0
2013-04-25 11:30:00,56.49,56.58,56.43,56.46,115900.0,39.7019,39.7652,39.6598,39.6808,115900.0
2013-04-25 11:40:00,56.46,56.53,56.4,56.49,124300.0,39.6808,39.73,39.6387,39.7019,124300.0
2013-04-25 11:50:00,56.49,56.66,56.45,56.66,177400.0,39.7019,39.8214,39.6738,39.8214,177400.0
2013-04-25 12:00:00,56.67,56.69,56.55,56.56,111100.0,39.8284,39.8425,39.7441,39.7511,111100.0
2013-04-25 12:10:00,56.55,56.63,56.55,56.58,95700.0,39.7441,39.8003,39.7441,39.7652,95700.0
2013-04-25 12:20:00,56.6,56.62,56.45,56.46,96000.0,39.7792,39.7933,39.6738,39.6808,96000.0
2013-04-25 12:30:00,56.44,56.45,56.3,56.31,91600.0,39.6668,39.6738,39.5684,39.5754,91600.0
2013-04-25 12:40:00,56.31,56.33,56.18,56.26,107600.0,39.5754,39.5895,39.4841,39.5403,107600.0
2013-04-25 12:50:00,56.25,56.32,56.25,56.29,43200.0,39.5332,39.5824,39.5332,39.5614,43200.0
2013-04-25 13:00:00,56.29,56.34,56.25,56.33,69400.0,39.5614,39.5965,39.5332,39.5895,69400.0
2013-04-25 13:10:00,56.33,56.43,56.32,56.41,59100.0,39.5895,39.6598,39.5824,39.6457,59100.0
2013-04-25 13:20:00,56.41,56.54,56.41,56.49,62500.0,39.6457,39.7371,39.6457,39.7019,62500.0
2013-04-25 13:30:00,56.47,56.55,56.45,56.53,86800.0,39.6879,39.7441,39.6738,39.73,86800.0
2013-04-25 13:40:00,56.53,56.58,56.47,56.5,90300.0,39.73,39.7652,39.6879,39.709,90300.0
2013-04-25 13:50:00,56.49,56.56,56.46,56.52,84000.0,39.7019,39.7511,39.6808,39.723,84000.0
2013-04-25 14:00:00,56.52,56.66,56.5,56.64,98100.0,39.723,39.8214,39.709,39.8073,98100.0
2013-04-25 14:10:00,56.63,56.71,56.62,56.7,202700.0,39.8003,39.8565,39.7933,39.8495,202700.0
2013-04-25 14:20:00,56.71,56.73,56.63,56.69,78800.0,39.8565,39.8706,39.8003,39.8425,78800.0
2013-04-25 14:30:00,56.69,56.74,56.65,56.72,118300.0,39.8425,39.8776,39.8144,39.8636,118300.0
2013-04-25 14:40:00,56.7,56.78,56.7,56.76,167600.0,39.8495,39.9057,39.8495,39.8917,167600.0
2013-04-25 14:50:00,56.76,56.85,56.75,56.79,228400.0,39.8917,39.9549,39.8847,39.9128,228400.0
2013-04-25 15:00:00,56.81,56.81,56.59,56.64,335400.0,39.9268,39.9268,39.7722,39.8073,335400.0
2013-04-25 15:10:00,56.66,56.71,56.56,56.57,243200.0,39.8214,39.8565,39.7511,39.7582,243200.0
2013-04-25 15:20:00,56.58,56.62,56.42,56.53,254000.0,39.7652,39.7933,39.6527,39.73,254000.0
2013-04-25 15:30:00,56.52,56.88,56.52,56.88,266600.0,39.723,39.976,39.723,39.976,266600.0
2013-04-25 15:40:00,56.86,57.1,56.86,57.1,612800.0,39.962,40.1306,39.962,40.1306,612800.0
2013-04-25 15:50:00,57.09,57.11,56.99,57.1,809800.0,40.1236,40.1377,40.0533,40.1306,809800.0
2013-04-26 09:30:00,56.1,56.66,55.94,56.32,422900.0,39.4278,39.8214,39.3154,39.5824,422900.0
2013-04-26 09:40:00,56.32,56.69,56.3,56.5,220600.0,39.5824,39.8425,39.5684,39.709,220600.0
2013-04-26 09:50:00,56.54,56.65,56.35,56.64,272300.0,39.7371,39.8144,39.6035,39.8073,272300.0
2013-04-26 10:00:00,56.59,56.71,56.42,56.5,348100.0,39.7722,39.8565,39.6527,39.709,348100.0
2013-04-26 10:10:00,56.5,56.54,56.25,56.46,264700.0,39.709,39.7371,39.5332,39.6808,264700.0
2013-04-26 10:20:00,56.44,56.45,56.25,56.31,170900.0,39.6668,39.6738,39.5332,39.5754,170900.0
2013-04-26 10:30:00,56.29,56.3,56.12,56.18,215900.0,39.5614,39.5684,39.4419,39.4841,215900.0
2013-04-26 10:40:00,56.18,56.26,56.0,56.07,259800.0,39.4841,39.5403,39.3575,39.4067,259800.0
2013-04-26 10:50:00,56.07,56.09,55.8,55.9,198800.0,39.4067,39.4208,39.217,39.2873,198800.0
2013-04-26 11:00:00,55.87,56.01,55.85,55.93,133600.0,39.2662,39.3646,39.2521,39.3083,133600.0
2013-04-26 11:10:00,55.93,55.97,55.85,55.91,99200.0,39.3083,39.3365,39.2521,39.2943,99200.0
2013-04-26 11:20:00,55.9,55.94,55.83,55.91,99000.0,39.2873,39.3154,39.2381,39.2943,99000.0
2013-04-26 11:30:00,55.92,55.98,55.87,55.95,87000.0,39.3013,39.3435,39.2662,39.3224,87000.0
2013-04-26 11:40:00,55.95,56.1,55.94,56.06,102000.0,39.3224,39.4278,39.3154,39.3997,102000.0
2013-04-26 11:50:00,56.06,56.09,56.0,56.02,57600.0,39.3997,39.4208,39.3575,39.3716,57600.0
2013-04-26 12:00:00,56.03,56.15,56.02,56.04,50500.0,39.3786,39.463,39.3716,39.3857,50500.0
2013-04-26 12:10:00,56.04,56.19,55.99,56.17,61000.0,39.3857,39.4911,39.3505,39.477,61000.0
2013-04-26 12:20:00,56.16,56.19,56.06,56.1,83400.0,39.47,39.4911,39.3997,39.4278,83400.0
2013-04-26 12:30:00,56.08,56.17,56.06,56.07,50800.0,39.4138,39.477,39.3997,39.4067,50800.0
2013-04-26 12:40:00,56.07,56.07,55.99,56.03,65800.0,39.4067,39.4067,39.3505,39.3786,65800.0
2013-04-26 12:50:00,56.03,56.15,56.03,56.12,43400.0,39.3786,39.463,39.3786,39.4419,43400.0
2013-04-26 13:00:00,56.11,56.13,56.07,56.13,40000.0,39.4349,39.4489,39.4067,39.4489,40000.0
2013-04-26 13:10:00,56.13,56.15,56.11,56.12,38700.0,39.4489,39.463,39.4349,39.4419,38700.0
2013-04-26 13:20:00,56.13,56.21,56.1,56.15,57300.0,39.4489,39.5051,39.4278,39.463,57300.0
2013-04-26 13:30:00,56.16,56.21,56.13,56.21,44800.0,39.47,39.5051,39.4489,39.5051,44800.0
2013-04-26 13:40:00,56.2,56.27,56.17,56.18,37000.0,39.4981,39.5473,39.477,39.4841,37000.0
2013-04-26 13:50:00,56.18,56.28,56.16,56.25,36800.0,39.4841,39.5543,39.47,39.5332,36800.0
2013-04-26 14:00:00,56.24,56.25,56.15,56.17,41700.0,39.5262,39.5332,39.463,39.477,41700.0
2013-04-26 14:10:00,56.16,56.22,56.09,56.1,59000.0,39.47,39.5122,39.4208,39.4278,59000.0
2013-04-26 14:20:00,56.1,56.21,56.08,56.15,37300.0,39.4278,39.5051,39.4138,39.463,37300.0
2013-04-26 14:30:00,56.15,56.22,56.12,56.19,43500.0,39.463,39.5122,39.4419,39.4911,43500.0
2013-04-26 14:40:00,56.2,56.25,56.14,56.18,43500.0,39.4981,39.5332,39.4559,39.4841,43500.0
2013-04-26 14:50:00,56.18,56.21,56.15,56.16,51500.0,39.4841,39.5051,39.463,39.47,51500.0
2013-04-26 15:00:00,56.16,56.28,56.16,56.27,81600.0,39.47,39.5543,39.47,39.5473,81600.0
2013-04-26 15:10:00,56.26,56.26,56.2,56.22,69100.0,39.5403,39.5403,39.4981,39.5122,69100.0
2013-04-26 15:20:00,56.24,56.26,56.2,56.23,72600.0,39.5262,39.5403,39.4981,39.5192,72600.0
2013-04-26 15:30:00,56.23,56.33,56.22,56.3,107000.0,39.5192,39.5895,39.5122,39.5684,107000.0
2013-04-26 15:40:00,56.3,56.34,56.24,56.3,126900.0,39.5684,39.5965,39.5262,39.5684,126900.0
2013-04-26 15:50:00,56.3,56.31,56.16,56.17,378700.0,39.5684,39.5754,39.47,39.477,378700.0
2013-04-29 09:30:00,55.77,56.02,54.78,54.86,1060400.0,39.1959,39.3716,38.5001,38.5563,1060400.0
2013-04-29 09:40:00,54.86,54.9,54.21,54.62,823300.0,38.5563,38.5845,38.0995,38.3877,823300.0
2013-04-29 09:50:00,54.62,55.04,54.62,54.93,478800.0,38.3877,38.6828,38.3877,38.6055,478800.0
2013-04-29 10:00:00,54.94,55.03,54.8,54.96,252800.0,38.6126,38.6758,38.5142,38.6266,252800.0
2013-04-29 10:10:00,54.95,55.08,54.89,54.92,258000.0,38.6196,38.711,38.5774,38.5985,258000.0
2013-04-29 10:20:00,54.9,55.15,54.9,55.14,158700.0,38.5845,38.7602,38.5845,38.7531,158700.0
2013-04-29 10:30:00,55.13,55.43,55.08,55.2,276300.0,38.7461,38.9569,38.711,38.7953,276300.0
2013-04-29 10:40:00,55.22,55.39,55.15,55.3,127600.0,38.8094,38.9288,38.7602,38.8656,127600.0
2013-04-29 10:50:00,55.29,55.33,55.05,55.16,178400.0,38.8585,38.8867,38.6899,38.7672,178400.0
2013-04-29 11:00:00,55.16,55.42,55.16,55.38,152500.0,38.7672,38.9499,38.7672,38.9218,152500.0
2013-04-29 11:10:00,55.38,55.64,55.37,55.57,173500.0,38.9218,39.1045,38.9148,39.0553,173500.0
2013-04-29 11:20:00,55.57,55.61,55.47,55.57,117300.0,39.0553,39.0834,38.9851,39.0553,117300.0
2013-04-29 11:30:00,55.56,55.61,55.55,55.58,126100.0,39.0483,39.0834,39.0413,39.0624,126100.0
2013-04-29 11:40:00,55.57,55.6,55.53,55.54,90000.0,39.0553,39.0764,39.0272,39.0343,90000.0
2013-04-29 11:50:00,55.53,55.56,55.47,55.54,82800.0,39.0272,39.0483,38.9851,39.0343,82800.0
2013-04-29 12:00:00,55.52,55.63,55.51,55.6,81400.0,39.0202,39.0975,39.0132,39.0764,81400.0
2013-04-29 12:10:00,55.6,55.7,55.55,55.68,84900.0,39.0764,39.1467,39.0413,39.1326,84900.0
2013-04-29 12:20:00,55.67,55.69,55.58,55.6,33800.0,39.1256,39.1397,39.0624,39.0764,33800.0
2013-04-29 12:30:00,55.6,55.62,55.55,55.59,38600.0,39.0764,39.0905,39.0413,39.0694,38600.0
2013-04-29 12:40:00,55.6,55.61,55.53,55.55,41700.0,39.0764,39.0834,39.0272,39.0413,41700.0
2013-04-29 12:50:00,55.55,55.6,55.55,55.58,52700.0,39.0413,39.0764,39.0413,39.0624,52700.0
2013-04-29 13:00:00,55.57,55.6,55.51,55.54,61400.0,39.0553,39.0764,39.0132,39.0343,61400.0
2013-04-29 13:10:00,55.54,55.59,55.44,55.48,77500.0,39.0343,39.0694,38.964,38.9921,77500.0
2013-04-29 13:20:00,55.49,55.5,55.42,55.5,69000.0,38.9991,39.0061,38.9499,39.0061,69000.0
2013-04-29 13:30:00,55.51,55.59,55.48,55.58,63200.0,39.0132,39.0694,38.9921,39.0624,63200.0
2013-04-29 13:40:00,55.58,55.61,55.55,55.57,48200.0,39.0624,39.0834,39.0413,39.0553,48200.0
2013-04-29 13:50:00,55.56,55.6,55.51,55.51,47500.0,39.0483,39.0764,39.0132,39.0132,47500.0
2013-04-29 14:00:00,55.51,55.55,55.44,55.44,45200.0,39.0132,39.0413,38.964,38.964,45200.0
2013-04-29 14:10:00,55.44,55.46,55.36,55.4,115600.0,38.964,38.978,38.9077,38.9359,115600.0
2013-04-29 14:20:00,55.41,55.51,55.39,55.46,166000.0,38.9429,39.0132,38.9288,38.978,166000.0
2013-04-29 14:30:00,55.47,55.48,55.4,55.4,55000.0,38.9851,38.9921,38.9359,38.9359,55000.0
2013-04-29 14:40:00,55.41,55.47,55.41,55.45,51900.0,38.9429,38.9851,38.9429,38.971,51900.0
2013-04-29 14:50:00,55.45,55.51,55.45,55.5,34100.0,38.971,39.0132,38.971,39.0061,34100.0
2013-04-29 15:00:00,55.49,55.5,55.42,55.46,65900.0,38.9991,39.0061,38.9499,38.978,65900.0
2013-04-29 15:10:00,55.46,55.55,55.46,55.55,58200.0,38.978,39.0413,38.978,39.0413,58200.0
2013-04-29 15:20:00,55.55,55.59,55.53,55.56,92300.0,39.0413,39.0694,39.0272,39.0483,92300.0
2013-04-29 15:30:00,55.56,55.62,55.55,55.61,90100.0,39.0483,39.0905,39.0413,39.0834,90100.0
2013-04-29 15:40:00,55.61,55.7,55.59,55.63,151700.0,39.0834,39.1467,39.0694,39.0975,151700.0
2013-04-29 15:50:00,55.63,55.71,55.6,55.67,296900.0,39.0975,39.1537,39.0764,39.1256,296900.0
2013-04-30 09:30:00,55.63,56.39,55.62,56.36,511800.0,39.0975,39.6316,39.0905,39.6106,511800.0
2013-04-30 09:40:00,56.34,56.55,56.15,56.47,394000.0,39.5965,39.7441,39.463,39.6879,394000.0
2013-04-30 09:50:00,56.47,56.54,55.76,55.83,251300.0,39.6879,39.7371,39.1889,39.2381,251300.0
2013-04-30 10:00:00,55.86,56.03,55.74,55.91,190600.0,39.2592,39.3786,39.1748,39.2943,190600.0
2013-04-30 10:10:00,55.9,56.14,55.83,56.09,182300.0,39.2873,39.4559,39.2381,39.4208,182300.0
2013-04-30 10:20:00,56.09,56.12,55.9,56.05,140300.0,39.4208,39.4419,39.2873,39.3927,140300.0
2013-04-30 10:30:00,56.05,56.31,56.04,56.21,152000.0,39.3927,39.5754,39.3857,39.5051,152000.0
2013-04-30 10:40:00,56.21,56.38,56.2,56.32,125500.0,39.5051,39.6246,39.4981,39.5824,125500.0
2013-04-30 10:50:00,56.32,56.4,56.19,56.3,87000.0,39.5824,39.6387,39.4911,39.5684,87000.0
2013-04-30 11:00:00,56.28,56.3,56.2,56.27,53200.0,39.5543,39.5684,39.4981,39.5473,53200.0
2013-04-30 11:10:00,56.26,56.29,56.04,56.04,114500.0,39.5403,39.5614,39.3857,39.3857,114500.0
2013-04-30 11:20:00,56.04,56.13,56.01,56.04,83300.0,39.3857,39.4489,39.3646,39.3857,83300.0
2013-04-30 11:30:00,56.03,56.06,55.88,55.93,122800.0,39.3786,39.3997,39.2732,39.3083,122800.0
2013-04-30 11:40:00,55.93,56.03,55.92,56.02,75300.0,39.3083,39.3786,39.3013,39.3716,75300.0
2013-04-30 11:50:00,56.02,56.12,55.96,56.0,96400.0,39.3716,39.4419,39.3294,39.3575,96400.0
2013-04-30 12:00:00,56.01,56.05,55.99,56.0,57700.0,39.3646,39.3927,39.3505,39.3575,57700.0
2013-04-30 12:10:00,56.01,56.06,55.96,56.0,64000.0,39.3646,39.3997,39.3294,39.3575,64000.0
2013-04-30 12:20:00,56.02,56.07,55.99,56.07,40000.0,39.3716,39.4067,39.3505,39.4067,40000.0
2013-04-30 12:30:00,56.05,56.13,56.04,56.08,67500.0,39.3927,39.4489,39.3857,39.4138,67500.0
2013-04-30 12:40:00,56.07,56.14,56.07,56.11,49900.0,39.4067,39.4559,39.4067,39.4349,49900.0
2013-04-30 12:50:00,56.09,56.11,56.02,56.04,36000.0,39.4208,39.4349,39.3716,39.3857,36000.0
2013-04-30 13:00:00,56.06,56.11,56.05,56.05,53700.0,39.3997,39.4349,39.3927,39.3927,53700.0
2013-04-30 13:10:00,56.05,56.09,55.98,56.0,70700.0,39.3927,39.4208,39.3435,39.3575,70700.0
2013-04-30 13:20:00,56.0,56.01,55.93,56.01,75500.0,39.3575,39.3646,39.3083,39.3646,75500.0
2013-04-30 13:30:00,56.0,56.01,55.87,55.92,85100.0,39.3575,39.3646,39.2662,39.3013,85100.0
2013-04-30 13:40:00,55.93,55.99,55.88,55.89,68400.0,39.3083,39.3505,39.2732,39.2802,68400.0
2013-04-30 13:50:00,55.91,55.95,55.78,55.95,111400.0,39.2943,39.3224,39.2029,39.3224,111400.0
2013-04-30 14:00:00,55.94,55.95,55.78,55.8,94900.0,39.3154,39.3224,39.2029,39.217,94900.0
2013-04-30 14:10:00,55.79,55.79,55.72,55.75,127800.0,39.21,39.21,39.1608,39.1818,127800.0
2013-04-30 14:20:00,55.76,55.87,55.73,55.86,66300.0,39.1889,39.2662,39.1678,39.2592,66300.0
2013-04-30 14:30:00,55.86,55.89,55.75,55.77,69900.0,39.2592,39.2802,39.1818,39.1959,69900.0
2013-04-30 14:40:00,55.78,55.91,55.74,55.86,47900.0,39.2029,39.2943,39.1748,39.2592,47900.0
2013-04-30 14:50:00,55.87,55.9,55.81,55.86,45300.0,39.2662,39.2873,39.224,39.2592,45300.0
2013-04-30 15:00:00,55.87,55.91,55.71,55.71,88900.0,39.2662,39.2943,39.1537,39.1537,88900.0
2013-04-30 15:10:00,55.71,55.86,55.7,55.83,83900.0,39.1537,39.2592,39.1467,39.2381,83900.0
2013-04-30 15:20:00,55.83,56.0,55.83,56.0,66600.0,39.2381,39.3575,39.2381,39.3575,66600.0
2013-04-30 15:30:00,55.98,56.14,55.95,56.12,133100.0,39.3435,39.4559,39.3224,39.4419,133100.0
2013-04-30 15:40:00,56.11,56.24,56.1,56.16,138300.0,39.4349,39.5262,39.4278,39.47,138300.0
2013-04-30 15:50:00,56.16,56.25,56.13,56.2,220800.0,39.47,39.5332,39.4489,39.4981,220800.0
2013-05-01 09:30:00,56.11,56.66,56.07,56.6,323400.0,39.4349,39.8214,39.4067,39.7792,323400.0
2013-05-01 09:40:00,56.6,56.84,56.42,56.56,332400.0,39.7792,39.9479,39.6527,39.7511,332400.0
2013-05-01 09:50:00,56.57,56.62,56.24,56.25,317200.0,39.7582,39.7933,39.5262,39.5332,317200.0
2013-05-01 10:00:00,56.26,56.36,56.0,56.1,229000.0,39.5403,39.6106,39.3575,39.4278,229000.0
2013-05-01 10:10:00,56.11,56.18,55.94,55.94,216400.0,39.4349,39.4841,39.3154,39.3154,216400.0
2013-05-01 10:20:00,55.94,56.0,55.89,55.97,157400.0,39.3154,39.3575,39.2802,39.3365,157400.0
2013-05-01 10:30:00,55.97,56.33,55.96,56.27,254700.0,39.3365,39.5895,39.3294,39.5473,254700.0
2013-05-01 10:40:00,56.29,56.33,56.25,56.3,95600.0,39.5614,39.5895,39.5332,39.5684,95600.0
2013-05-01 10:50:00,56.28,56.43,56.28,56.4,77400.0,39.5543,39.6598,39.5543,39.6387,77400.0
2013-05-01 11:00:00,56.4,56.41,56.28,56.3,96000.0,39.6387,39.6457,39.5543,39.5684,96000.0
2013-05-01 11:10:00,56.3,56.46,56.28,56.42,92200.0,39.5684,39.6808,39.5543,39.6527,92200.0
2013-05-01 11:20:00,56.44,56.52,56.34,56.48,113800.0,39.6668,39.723,39.5965,39.6949,113800.0
2013-05-01 11:30:00,56.5,56.52,56.35,56.39,79700.0,39.709,39.723,39.6035,39.6316,79700.0
2013-05-01 11:40:00,56.4,56.42,56.27,56.27,110300.0,39.6387,39.6527,39.5473,39.5473,110300.0
2013-05-01 11:50:00,56.28,56.31,56.22,56.28,96300.0,39.5543,39.5754,39.5122,39.5543,96300.0
2013-05-01 12:00:00,56.28,56.3,56.24,56.26,108200.0,39.5543,39.5684,39.5262,39.5403,108200.0
2013-05-01 12:10:00,56.26,56.28,56.22,56.24,63100.0,39.5403,39.5543,39.5122,39.5262,63100.0
2013-05-01 12:20:00,56.27,56.28,56.23,56.24,68600.0,39.5473,39.5543,39.5192,39.5262,68600.0
2013-05-01 12:30:00,56.25,56.26,56.19,56.2,92000.0,39.5332,39.5403,39.4911,39.4981,92000.0
2013-05-01 12:40:00,56.21,56.25,56.19,56.22,35500.0,39.5051,39.5332,39.4911,39.5122,35500.0
2013-05-01 12:50:00,56.22,56.25,56.19,56.23,60500.0,39.5122,39.5332,39.4911,39.5192,60500.0
2013-05-01 13:00:00,56.23,56.23,56.17,56.17,76400.0,39.5192,39.5192,39.477,39.477,76400.0
2013-05-01 13:10:00,56.17,56.2,56.14,56.15,101400.0,39.477,39.4981,39.4559,39.463,101400.0
2013-05-01 13:20:00,56.15,56.27,56.13,56.23,48200.0,39.463,39.5473,39.4489,39.5192,48200.0
2013-05-01 13:30:00,56.23,56.26,56.21,56.23,34100.0,39.5192,39.5403,39.5051,39.5192,34100.0
2013-05-01 13:40:00,56.23,56.38,56.22,56.33,193500.0,39.5192,39.6246,39.5122,39.5895,193500.0
2013-05-01 13:50:00,56.32,56.44,56.26,56.26,128500.0,39.5824,39.6668,39.5403,39.5403,128500.0
2013-05-01 14:00:00,56.27,56.48,56.26,56.45,83700.0,39.5473,39.6949,39.5403,39.6738,83700.0
2013-05-01 14:10:00,56.45,56.45,56.33,56.4,76900.0,39.6738,39.6738,39.5895,39.6387,76900.0
2013-05-01 14:20:00,56.41,56.48,56.31,56.45,88100.0,39.6457,39.6949,39.5754,39.6738,88100.0
2013-05-01 14:30:00,56.46,56.5,56.38,56.42,125100.0,39.6808,39.709,39.6246,39.6527,125100.0
2013-05-01 14:40:00,56.43,56.48,56.39,56.44,74200.0,39.6598,39.6949,39.6316,39.6668,74200.0
2013-05-01 14:50:00,56.44,56.51,56.39,56.41,156300.0,39.6668,39.716,39.6316,39.6457,156300.0
2013-05-01 15:00:00,56.4,56.43,56.29,56.3,165100.0,39.6387,39.6598,39.5614,39.5684,165100.0
2013-05-01 15:10:00,56.3,56.36,56.3,56.32,145800.0,39.5684,39.6106,39.5684,39.5824,145800.0
2013-05-01 15:20:00,56.31,56.32,56.22,56.22,245700.0,39.5754,39.5824,39.5122,39.5122,245700.0
2013-05-01 15:30:00,56.21,56.24,56.13,56.13,270400.0,39.5051,39.5262,39.4489,39.4489,270400.0
2013-05-01 15:40:00,56.13,56.35,56.13,56.25,223900.0,39.4489,39.6035,39.4489,39.5332,223900.0
2013-05-01 15:50:00,56.25,56.29,56.19,56.22,358400.0,39.5332,39.5614,39.4911,39.5122,358400.0
2013-05-02 09:30:00,57.25,57.88,57.06,57.3,1147200.0,40.2361,40.6788,40.1025,40.2712,1147200.0
2013-05-02 09:40:00,57.33,57.33,56.67,57.2,793600.0,40.2923,40.2923,39.8284,40.2009,793600.0
2013-05-02 09:50:00,57.2,57.38,56.9,57.12,424700.0,40.2009,40.3274,39.9901,40.1447,424700.0
2013-05-02 10:00:00,57.1,57.37,56.93,57.28,357200.0,40.1306,40.3204,40.0112,40.2571,357200.0
2013-05-02 10:10:00,57.21,57.25,56.91,57.15,309500.0,40.208,40.2361,39.9971,40.1658,309500.0
2013-05-02 10:20:00,57.14,57.18,56.87,57.04,296900.0,40.1588,40.1869,39.969,40.0885,296900.0
2013-05-02 10:30:00,57.0,57.06,56.51,56.54,320900.0,40.0604,40.1025,39.716,39.7371,320900.0
2013-05-02 10:40:00,56.54,57.0,56.52,56.76,300500.0,39.7371,40.0604,39.723,39.8917,300500.0
2013-05-02 10:50:00,56.75,56.76,56.28,56.34,311400.0,39.8847,39.8917,39.5543,39.5965,311400.0
2013-05-02 11:00:00,56.34,56.4,55.92,56.19,391300.0,39.5965,39.6387,39.3013,39.4911,391300.0
2013-05-02 11:10:00,56.18,56.33,55.98,56.25,408200.0,39.4841,39.5895,39.3435,39.5332,408200.0
2013-05-02 11:20:00,56.27,56.6,56.27,56.57,207100.0,39.5473,39.7792,39.5473,39.7582,207100.0
2013-05-02 11:30:00,56.57,56.8,56.56,56.73,156400.0,39.7582,39.9198,39.7511,39.8706,156400.0
2013-05-02 11:40:00,56.75,56.86,56.72,56.79,106600.0,39.8847,39.962,39.8636,39.9128,106600.0
2013-05-02 11:50:00,56.84,56.89,56.64,56.77,120400.0,39.9479,39.9831,39.8073,39.8987,120400.0
2013-05-02 12:00:00,56.78,56.79,56.64,56.72,83400.0,39.9057,39.9128,39.8073,39.8636,83400.0
2013-05-02 12:10:00,56.73,56.9,56.73,56.88,105600.0,39.8706,39.9901,39.8706,39.976,105600.0
2013-05-02 12:20:00,56.87,57.0,56.79,56.94,197500.0,39.969,40.0604,39.9128,40.0182,197500.0
2013-05-02 12:30:00,56.93,56.95,56.78,56.88,150500.0,40.0112,40.0252,39.9057,39.976,150500.0
2013-05-02 12:40:00,56.89,56.98,56.86,56.95,95300.0,39.9831,40.0463,39.962,40.0252,95300.0
2013-05-02 12:50:00,56.96,56.98,56.91,56.96,56200.0,40.0322,40.0463,39.9971,40.0322,56200.0
2013-05-02 13:00:00,56.95,57.0,56.88,56.88,104100.0,40.0252,40.0604,39.976,39.976,104100.0
2013-05-02 13:10:00,56.89,57.02,56.83,56.99,112900.0,39.9831,40.0744,39.9409,40.0533,112900.0
2013-05-02 13:20:00,56.98,57.08,56.89,56.92,139300.0,40.0463,40.1166,39.9831,40.0041,139300.0
2013-05-02 13:30:00,56.89,57.14,56.88,57.14,154100.0,39.9831,40.1588,39.976,40.1588,154100.0
2013-05-02 13:40:00,57.15,57.3,57.12,57.22,165100.0,40.1658,40.2712,40.1447,40.215,165100.0
2013-05-02 13:50:00,57.21,57.22,57.08,57.15,186200.0,40.208,40.215,40.1166,40.1658,186200.0
2013-05-02 14:00:00,57.15,57.28,57.15,57.23,117300.0,40.1658,40.2571,40.1658,40.222,117300.0
2013-05-02 14:10:00,57.24,57.28,57.19,57.27,126800.0,40.229,40.2571,40.1939,40.2501,126800.0
2013-05-02 14:20:00,57.28,57.35,57.25,57.25,125700.0,40.2571,40.3063,40.2361,40.2361,125700.0
2013-05-02 14:30:00,57.25,57.46,57.25,57.41,149400.0,40.2361,40.3837,40.2361,40.3485,149400.0
2013-05-02 14:40:00,57.41,57.48,57.24,57.31,142300.0,40.3485,40.3977,40.229,40.2782,142300.0
2013-05-02 14:50:00,57.31,57.38,57.27,57.38,82300.0,40.2782,40.3274,40.2501,40.3274,82300.0
2013-05-02 15:00:00,57.38,57.45,57.34,57.4,149900.0,40.3274,40.3766,40.2993,40.3415,149900.0
2013-05-02 15:10:00,57.4,57.45,57.35,57.37,129300.0,40.3415,40.3766,40.3063,40.3204,129300.0
2013-05-02 15:20:00,57.36,57.37,57.05,57.17,193500.0,40.3134,40.3204,40.0955,40.1798,193500.0
2013-05-02 15:30:00,57.17,57.25,57.0,57.05,210500.0,40.1798,40.2361,40.0604,40.0955,210500.0
2013-05-02 15:40:00,57.07,57.15,57.05,57.05,178200.0,40.1096,40.1658,40.0955,40.0955,178200.0
2013-05-02 15:50:00,57.05,57.06,56.9,56.98,575800.0,40.0955,40.1025,39.9901,40.0463,575800.0
2013-05-03 09:30:00,57.68,57.74,57.55,57.67,370800.0,40.5383,40.5804,40.4469,40.5312,370800.0
2013-05-03 09:40:00,57.67,57.67,57.3,57.62,350100.0,40.5312,40.5312,40.2712,40.4961,350100.0
2013-05-03 09:50:00,57.61,57.67,57.39,57.49,181200.0,40.4891,40.5312,40.3345,40.4047,181200.0
2013-05-03 10:00:00,57.49,57.63,57.49,57.61,152100.0,40.4047,40.5031,40.4047,40.4891,152100.0
2013-05-03 10:10:00,57.61,57.65,57.42,57.43,174200.0,40.4891,40.5172,40.3555,40.3626,174200.0
2013-05-03 10:20:00,57.44,57.53,57.33,57.45,221000.0,40.3696,40.4329,40.2923,40.3766,221000.0
2013-05-03 10:30:00,57.46,57.5,57.41,57.42,76900.0,40.3837,40.4118,40.3485,40.3555,76900.0
2013-05-03 10:40:00,57.44,57.5,57.41,57.43,175600.0,40.3696,40.4118,40.3485,40.3626,175600.0
2013-05-03 10:50:00,57.43,57.52,57.4,57.5,83600.0,40.3626,40.4258,40.3415,40.4118,83600.0
2013-05-03 11:00:00,57.49,57.54,57.43,57.44,261200.0,40.4047,40.4399,40.3626,40.3696,261200.0
2013-05-03 11:10:00,57.45,57.51,57.43,57.48,85600.0,40.3766,40.4188,40.3626,40.3977,85600.0
2013-05-03 11:20:00,57.49,57.5,57.36,57.44,157300.0,40.4047,40.4118,40.3134,40.3696,157300.0
2013-05-03 11:30:00,57.44,57.5,57.4,57.4,85900.0,40.3696,40.4118,40.3415,40.3415,85900.0
2013-05-03 11:40:00,57.4,57.47,57.34,57.37,69000.0,40.3415,40.3907,40.2993,40.3204,69000.0
2013-05-03 11:50:00,57.36,57.45,57.35,57.4,64000.0,40.3134,40.3766,40.3063,40.3415,64000.0
2013-05-03 12:00:00,57.41,57.51,57.4,57.5,68800.0,40.3485,40.4188,40.3415,40.4118,68800.0
2013-05-03 12:10:00,57.5,57.52,57.42,57.44,118500.0,40.4118,40.4258,40.3555,40.3696,118500.0
2013-05-03 12:20:00,57.45,57.46,57.3,57.3,84400.0,40.3766,40.3837,40.2712,40.2712,84400.0
2013-05-03 12:30:00,57.31,57.35,57.22,57.32,108300.0,40.2782,40.3063,40.215,40.2853,108300.0
2013-05-03 12:40:00,57.32,57.38,57.31,57.33,63300.0,40.2853,40.3274,40.2782,40.2923,63300.0
2013-05-03 12:50:00,57.34,57.37,57.25,57.27,79700.0,40.2993,40.3204,40.2361,40.2501,79700.0
2013-05-03 13:00:00,57.28,57.34,57.23,57.25,95400.0,40.2571,40.2993,40.222,40.2361,95400.0
2013-05-03 13:10:00,57.25,57.32,57.25,57.29,59700.0,40.2361,40.2853,40.2361,40.2642,59700.0
2013-05-03 13:20:00,57.29,57.3,57.16,57.16,93300.0,40.2642,40.2712,40.1728,40.1728,93300.0
2013-05-03 13:30:00,57.16,57.28,57.15,57.17,61800.0,40.1728,40.2571,40.1658,40.1798,61800.0
2013-05-03 13:40:00,57.17,57.3,57.15,57.24,70900.0,40.1798,40.2712,40.1658,40.229,70900.0
2013-05-03 13:50:00,57.24,57.29,57.19,57.2,81100.0,40.229,40.2642,40.1939,40.2009,81100.0
2013-05-03 14:00:00,57.2,57.22,57.15,57.18,64200.0,40.2009,40.215,40.1658,40.1869,64200.0
2013-05-03 14:10:00,57.17,57.28,57.17,57.24,71200.0,40.1798,40.2571,40.1798,40.229,71200.0
2013-05-03 14:20:00,57.24,57.26,57.23,57.25,69900.0,40.229,40.2431,40.222,40.2361,69900.0
2013-05-03 14:30:00,57.25,57.27,57.19,57.2,109000.0,40.2361,40.2501,40.1939,40.2009,109000.0
2013-05-03 14:40:00,57.19,57.22,57.12,57.12,82100.0,40.1939,40.215,40.1447,40.1447,82100.0
2013-05-03 14:50:00,57.12,57.17,57.07,57.15,76700.0,40.1447,40.1798,40.1096,40.1658,76700.0
2013-05-03 15:00:00,57.14,57.19,57.04,57.09,147500.0,40.1588,40.1939,40.0885,40.1236,147500.0
2013-05-03 15:10:00,57.09,57.19,56.97,56.97,213900.0,40.1236,40.1939,40.0393,40.0393,213900.0
2013-05-03 15:20:00,56.98,57.17,56.9,57.17,162000.0,40.0463,40.1798,39.9901,40.1798,162000.0
2013-05-03 15:30:00,57.17,57.22,57.14,57.2,137200.0,40.1798,40.215,40.1588,40.2009,137200.0
2013-05-03 15:40:00,57.2,57.21,57.15,57.2,182300.0,40.2009,40.208,40.1658,40.2009,182300.0
2013-05-03 15:50:00,57.2,57.21,57.12,57.13,243100.0,40.2009,40.208,40.1447,40.1517,243100.0
2013-05-06 09:30:00,57.16,57.49,56.79,57.14,215200.0,40.1728,40.4047,39.9128,40.1588,215200.0
2013-05-06 09:40:00,57.14,57.15,56.8,57.02,141100.0,40.1588,40.1658,39.9198,40.0744,141100.0
2013-05-06 09:50:00,57.01,57.2,56.91,57.1,134100.0,40.0674,40.2009,39.9971,40.1306,134100.0
2013-05-06 10:00:00,57.12,57.21,57.03,57.21,86700.0,40.1447,40.208,40.0814,40.208,86700.0
2013-05-06 10:10:00,57.23,57.33,57.2,57.27,135200.0,40.222,40.2923,40.2009,40.2501,135200.0
2013-05-06 10:20:00,57.25,57.34,57.22,57.26,66100.0,40.2361,40.2993,40.215,40.2431,66100.0
2013-05-06 10:30:00,57.26,57.28,57.16,57.18,48200.0,40.2431,40.2571,40.1728,40.1869,48200.0
2013-05-06 10:40:00,57.16,57.2,57.06,57.12,81600.0,40.1728,40.2009,40.1025,40.1447,81600.0
2013-05-06 10:50:00,57.12,57.14,56.85,57.0,115700.0,40.1447,40.1588,39.9549,40.0604,115700.0
2013-05-06 11:00:00,56.98,57.01,56.95,56.97,65000.0,40.0463,40.0674,40.0252,40.0393,65000.0
2013-05-06 11:10:00,56.97,57.02,56.94,57.01,63400.0,40.0393,40.0744,40.0182,40.0674,63400.0
2013-05-06 11:20:00,57.01,57.02,56.92,56.93,69700.0,40.0674,40.0744,40.0041,40.0112,69700.0
2013-05-06 11:30:00,56.91,56.98,56.85,56.97,77200.0,39.9971,40.0463,39.9549,40.0393,77200.0
2013-05-06 11:40:00,56.96,57.01,56.91,56.98,72400.0,40.0322,40.0674,39.9971,40.0463,72400.0
2013-05-06 11:50:00,56.98,56.99,56.91,56.94,34100.0,40.0463,40.0533,39.9971,40.0182,34100.0
2013-05-06 12:00:00,56.94,57.01,56.89,57.01,35700.0,40.0182,40.0674,39.9831,40.0674,35700.0
2013-05-06 12:10:00,57.01,57.07,57.01,57.02,34100.0,40.0674,40.1096,40.0674,40.0744,34100.0
2013-05-06 12:20:00,57.02,57.02,56.94,56.94,57100.0,40.0744,40.0744,40.0182,40.0182,57100.0
2013-05-06 12:30:00,56.96,57.01,56.94,56.96,34700.0,40.0322,40.0674,40.0182,40.0322,34700.0
2013-05-06 12:40:00,56.99,57.01,56.91,56.93,36500.0,40.0533,40.0674,39.9971,40.0112,36500.0
2013-05-06 12:50:00,56.92,57.01,56.87,56.89,51200.0,40.0041,40.0674,39.969,39.9831,51200.0
2013-05-06 13:00:00,56.92,56.96,56.91,56.93,30300.0,40.0041,40.0322,39.9971,40.0112,30300.0
2013-05-06 13:10:00,56.93,56.93,56.88,56.9,36800.0,40.0112,40.0112,39.976,39.9901,36800.0
2013-05-06 13:20:00,56.89,56.91,56.82,56.89,60400.0,39.9831,39.9971,39.9339,39.9831,60400.0
2013-05-06 13:30:00,56.9,56.91,56.84,56.88,40900.0,39.9901,39.9971,39.9479,39.976,40900.0
2013-05-06 13:40:00,56.86,56.91,56.8,56.86,62700.0,39.962,39.9971,39.9198,39.962,62700.0
2013-05-06 13:50:00,56.86,56.92,56.86,56.88,89900.0,39.962,40.0041,39.962,39.976,89900.0
2013-05-06 14:00:00,56.88,56.91,56.87,56.89,48200.0,39.976,39.9971,39.969,39.9831,48200.0
2013-05-06 14:10:00,56.89,56.91,56.85,56.86,58800.0,39.9831,39.9971,39.9549,39.962,58800.0
2013-05-06 14:20:00,56.86,56.89,56.72,56.74,124600.0,39.962,39.9831,39.8636,39.8776,124600.0
2013-05-06 14:30:00,56.75,56.76,56.72,56.75,66100.0,39.8847,39.8917,39.8636,39.8847,66100.0
2013-05-06 14:40:00,56.73,56.78,56.72,56.73,63200.0,39.8706,39.9057,39.8636,39.8706,63200.0
2013-05-06 14:50:00,56.75,56.85,56.73,56.81,63300.0,39.8847,39.9549,39.8706,39.9268,63300.0
2013-05-06 15:00:00,56.81,56.92,56.8,56.87,64200.0,39.9268,40.0041,39.9198,39.969,64200.0
2013-05-06 15:10:00,56.87,56.88,56.83,56.85,105100.0,39.969,39.976,39.9409,39.9549,105100.0
2013-05-06 15:20:00,56.85,56.86,56.78,56.8,185000.0,39.9549,39.962,39.9057,39.9198,185000.0
2013-05-06 15:30:00,56.8,56.83,56.76,56.79,91900.0,39.9198,39.9409,39.8917,39.9128,91900.0
2013-05-06 15:40:00,56.79,56.8,56.7,56.72,448300.0,39.9128,39.9198,39.8495,39.8636,448300.0
2013-05-06 15:50:00,56.72,56.8,56.67,56.72,268000.0,39.8636,39.9198,39.8284,39.8636,268000.0
2013-05-07 09:30:00,56.86,56.98,56.61,56.79,142700.0,39.962,40.0463,39.7863,39.9128,142700.0
2013-05-07 09:40:00,56.78,56.94,56.75,56.78,110200.0,39.9057,40.0182,39.8847,39.9057,110200.0
2013-05-07 09:50:00,56.77,56.85,56.68,56.79,70700.0,39.8987,39.9549,39.8355,39.9128,70700.0
2013-05-07 10:00:00,56.82,56.84,56.66,56.66,126400.0,39.9339,39.9479,39.8214,39.8214,126400.0
2013-05-07 10:10:00,56.66,56.68,56.14,56.2,199400.0,39.8214,39.8355,39.4559,39.4981,199400.0
2013-05-07 10:20:00,56.18,56.48,56.12,56.47,118000.0,39.4841,39.6949,39.4419,39.6879,118000.0
2013-05-07 10:30:00,56.46,56.69,56.42,56.67,84300.0,39.6808,39.8425,39.6527,39.8284,84300.0
2013-05-07 10:40:00,56.66,56.8,56.57,56.8,71200.0,39.8214,39.9198,39.7582,39.9198,71200.0
2013-05-07 10:50:00,56.8,56.82,56.74,56.75,62400.0,39.9198,39.9339,39.8776,39.8847,62400.0
2013-05-07 11:00:00,56.76,56.81,56.75,56.8,76000.0,39.8917,39.9268,39.8847,39.9198,76000.0
2013-05-07 11:10:00,56.8,56.87,56.78,56.87,56200.0,39.9198,39.969,39.9057,39.969,56200.0
2013-05-07 11:20:00,56.87,57.0,56.87,56.99,119400.0,39.969,40.0604,39.969,40.0533,119400.0
2013-05-07 11:30:00,56.99,57.0,56.83,56.86,68400.0,40.0533,40.0604,39.9409,39.962,68400.0
2013-05-07 11:40:00,56.84,56.95,56.84,56.94,38500.0,39.9479,40.0252,39.9479,40.0182,38500.0
2013-05-07 11:50:00,56.92,56.98,56.87,56.89,56000.0,40.0041,40.0463,39.969,39.9831,56000.0
2013-05-07 12:00:00,56.9,56.97,56.9,56.95,46000.0,39.9901,40.0393,39.9901,40.0252,46000.0
2013-05-07 12:10:00,56.93,56.93,56.84,56.85,59900.0,40.0112,40.0112,39.9479,39.9549,59900.0
2013-05-07 12:20:00,56.85,56.89,56.84,56.89,67800.0,39.9549,39.9831,39.9479,39.9831,67800.0
2013-05-07 12:30:00,56.89,56.91,56.86,56.91,60200.0,39.9831,39.9971,39.962,39.9971,60200.0
2013-05-07 12:40:00,56.91,56.91,56.85,56.87,47400.0,39.9971,39.9971,39.9549,39.969,47400.0
2013-05-07 12:50:00,56.88,56.91,56.85,56.87,43100.0,39.976,39.9971,39.9549,39.969,43100.0
2013-05-07 13:00:00,56.88,56.91,56.85,56.89,17800.0,39.976,39.9971,39.9549,39.9831,17800.0
2013-05-07 13:10:00,56.9,56.9,56.86,56.89,28100.0,39.9901,39.9901,39.962,39.9831,28100.0
2013-05-07 13:20:00,56.89,56.91,56.81,56.88,36300.0,39.9831,39.9971,39.9268,39.976,36300.0
2013-05-07 13:30:00,56.88,56.97,56.87,56.93,30400.0,39.976,40.0393,39.969,40.0112,30400.0
2013-05-07 13:40:00,56.93,56.97,56.91,56.95,35700.0,40.0112,40.0393,39.9971,40.0252,35700.0
2013-05-07 13:50:00,56.95,56.98,56.94,56.95,31900.0,40.0252,40.0463,40.0182,40.0252,31900.0
2013-05-07 14:00:00,56.94,56.95,56.9,56.93,35800.0,40.0182,40.0252,39.9901,40.0112,35800.0
2013-05-07 14:10:00,56.93,56.93,56.85,56.85,54400.0,40.0112,40.0112,39.9549,39.9549,54400.0
2013-05-07 14:20:00,56.85,56.91,56.81,56.86,43200.0,39.9549,39.9971,39.9268,39.962,43200.0
2013-05-07 14:30:00,56.86,56.88,56.72,56.75,67400.0,39.962,39.976,39.8636,39.8847,67400.0
2013-05-07 14:40:00,56.74,56.77,56.7,56.74,42000.0,39.8776,39.8987,39.8495,39.8776,42000.0
2013-05-07 14:50:00,56.75,56.87,56.73,56.86,67900.0,39.8847,39.969,39.8706,39.962,67900.0
2013-05-07 15:00:00,56.87,56.89,56.84,56.89,42700.0,39.969,39.9831,39.9479,39.9831,42700.0
2013-05-07 15:10:00,56.89,56.96,56.89,56.95,40900.0,39.9831,40.0322,39.9831,40.0252,40900.0
2013-05-07 15:20:00,56.94,56.95,56.83,56.85,77000.0,40.0182,40.0252,39.9409,39.9549,77000.0
2013-05-07 15:30:00,56.85,56.86,56.81,56.82,74200.0,39.9549,39.962,39.9268,39.9339,74200.0
2013-05-07 15:40:00,56.82,56.84,56.73,56.82,106300.0,39.9339,39.9479,39.8706,39.9339,106300.0
2013-05-07 15:50:00,56.83,56.84,56.74,56.75,159600.0,39.9409,39.9479,39.8776,39.8847,159600.0
2013-05-08 09:30:00,56.83,56.83,56.54,56.64,198300.0,39.9409,39.9409,39.7371,39.8073,198300.0
2013-05-08 09:40:00,56.62,56.62,56.41,56.56,106400.0,39.7933,39.7933,39.6457,39.7511,106400.0
2013-05-08 09:50:00,56.57,56.7,56.54,56.63,102600.0,39.7582,39.8495,39.7371,39.8003,102600.0
2013-05-08 10:00:00,56.64,56.82,56.64,56.8,110800.0,39.8073,39.9339,39.8073,39.9198,110800.0
2013-05-08 10:10:00,56.8,56.87,56.77,56.77,178600.0,39.9198,39.969,39.8987,39.8987,178600.0
2013-05-08 10:20:00,56.76,56.9,56.73,56.88,103800.0,39.8917,39.9901,39.8706,39.976,103800.0
2013-05-08 10:30:00,56.9,57.0,56.84,56.87,115800.0,39.9901,40.0604,39.9479,39.969,115800.0
2013-05-08 10:40:00,56.85,56.96,56.85,56.95,88300.0,39.9549,40.0322,39.9549,40.0252,88300.0
2013-05-08 10:50:00,56.95,57.05,56.91,56.92,92500.0,40.0252,40.0955,39.9971,40.0041,92500.0
2013-05-08 11:00:00,56.92,56.98,56.87,56.91,52000.0,40.0041,40.0463,39.969,39.9971,52000.0
2013-05-08 11:10:00,56.92,56.97,56.92,56.94,20800.0,40.0041,40.0393,40.0041,40.0182,20800.0
2013-05-08 11:20:00,56.94,56.99,56.93,56.98,41600.0,40.0182,40.0533,40.0112,40.0463,41600.0
2013-05-08 11:30:00,56.98,56.99,56.96,56.99,26600.0,40.0463,40.0533,40.0322,40.0533,26600.0
2013-05-08 11:40:00,56.99,57.0,56.94,56.97,41400.0,40.0533,40.0604,40.0182,40.0393,41400.0
2013-05-08 11:50:00,56.96,57.02,56.95,56.99,98100.0,40.0322,40.0744,40.0252,40.0533,98100.0
2013-05-08 12:00:00,56.97,56.98,56.87,56.89,41900.0,40.0393,40.0463,39.969,39.9831,41900.0
2013-05-08 12:10:00,56.89,56.93,56.86,56.89,23900.0,39.9831,40.0112,39.962,39.9831,23900.0
2013-05-08 12:20:00,56.87,56.9,56.84,56.87,88600.0,39.969,39.9901,39.9479,39.969,88600.0
2013-05-08 12:30:00,56.87,56.88,56.75,56.83,44100.0,39.969,39.976,39.8847,39.9409,44100.0
2013-05-08 12:40:00,56.82,56.86,56.82,56.83,125800.0,39.9339,39.962,39.9339,39.9409,125800.0
2013-05-08 12:50:00,56.82,56.85,56.79,56.81,33200.0,39.9339,39.9549,39.9128,39.9268,33200.0
2013-05-08 13:00:00,56.79,56.85,56.79,56.83,48700.0,39.9128,39.9549,39.9128,39.9409,48700.0
2013-05-08 13:10:00,56.82,56.89,56.82,56.88,69800.0,39.9339,39.9831,39.9339,39.976,69800.0
2013-05-08 13:20:00,56.87,56.91,56.87,56.9,89700.0,39.969,39.9971,39.969,39.9901,89700.0
2013-05-08 13:30:00,56.9,56.93,56.89,56.9,79200.0,39.9901,40.0112,39.9831,39.9901,79200.0
2013-05-08 13:40:00,56.9,56.94,56.89,56.91,39500.0,39.9901,40.0182,39.9831,39.9971,39500.0
2013-05-08 13:50:00,56.92,56.94,56.9,56.91,16100.0,40.0041,40.0182,39.9901,39.9971,16100.0
2013-05-08 14:00:00,56.9,56.91,56.82,56.83,47900.0,39.9901,39.9971,39.9339,39.9409,47900.0
2013-05-08 14:10:00,56.83,56.91,56.83,56.88,29400.0,39.9409,39.9971,39.9409,39.976,29400.0
2013-05-08 14:20:00,56.88,56.92,56.88,56.9,40600.0,39.976,40.0041,39.976,39.9901,40600.0
2013-05-08 14:30:00,56.9,56.92,56.88,56.9,168200.0,39.9901,40.0041,39.976,39.9901,168200.0
2013-05-08 14:40:00,56.9,56.93,56.86,56.89,115100.0,39.9901,40.0112,39.962,39.9831,115100.0
2013-05-08 14:50:00,56.9,56.95,56.87,56.93,39800.0,39.9901,40.0252,39.969,40.0112,39800.0
2013-05-08 15:00:00,56.93,56.93,56.86,56.9,32700.0,40.0112,40.0112,39.962,39.9901,32700.0
2013-05-08 15:10:00,56.91,56.97,56.9,56.94,31300.0,39.9971,40.0393,39.9901,40.0182,31300.0
2013-05-08 15:20:00,56.95,57.0,56.93,56.95,62800.0,40.0252,40.0604,40.0112,40.0252,62800.0
2013-05-08 15:30:00,56.96,57.17,56.96,57.13,232500.0,40.0322,40.1798,40.0322,40.1517,232500.0
2013-05-08 15:40:00,57.13,57.14,57.08,57.08,125400.0,40.1517,40.1588,40.1166,40.1166,125400.0
2013-05-08 15:50:00,57.08,57.1,56.99,57.02,187200.0,40.1166,40.1306,40.0533,40.0744,187200.0
2013-05-09 09:30:00,56.67,57.15,56.62,57.08,138900.0,39.8284,40.1658,39.7933,40.1166,138900.0
2013-05-09 09:40:00,57.06,57.13,56.99,57.01,103500.0,40.1025,40.1517,40.0533,40.0674,103500.0
2013-05-09 09:50:00,57.0,57.07,56.95,56.96,101700.0,40.0604,40.1096,40.0252,40.0322,101700.0
2013-05-09 10:00:00,56.94,56.98,56.71,56.85,106200.0,40.0182,40.0463,39.8565,39.9549,106200.0
2013-05-09 10:10:00,56.85,56.87,56.46,56.48,219700.0,39.9549,39.969,39.6808,39.6949,219700.0
2013-05-09 10:20:00,56.48,56.73,56.48,56.62,106400.0,39.6949,39.8706,39.6949,39.7933,106400.0
2013-05-09 10:30:00,56.62,56.87,56.6,56.83,154100.0,39.7933,39.969,39.7792,39.9409,154100.0
2013-05-09 10:40:00,56.83,56.83,56.67,56.7,79200.0,39.9409,39.9409,39.8284,39.8495,79200.0
2013-05-09 10:50:00,56.7,56.75,56.54,56.57,59500.0,39.8495,39.8847,39.7371,39.7582,59500.0
2013-05-09 11:00:00,56.57,56.71,56.54,56.68,49100.0,39.7582,39.8565,39.7371,39.8355,49100.0
2013-05-09 11:10:00,56.67,56.72,56.65,56.71,38800.0,39.8284,39.8636,39.8144,39.8565,38800.0
2013-05-09 11:20:00,56.7,56.85,56.7,56.84,87600.0,39.8495,39.9549,39.8495,39.9479,87600.0
2013-05-09 11:30:00,56.84,56.92,56.83,56.87,46800.0,39.9479,40.0041,39.9409,39.969,46800.0
2013-05-09 11:40:00,56.87,57.02,56.87,57.01,86600.0,39.969,40.0744,39.969,40.0674,86600.0
2013-05-09 11:50:00,57.01,57.33,56.99,57.28,164600.0,40.0674,40.2923,40.0533,40.2571,164600.0
2013-05-09 12:00:00,57.29,57.29,57.12,57.16,79600.0,40.2642,40.2642,40.1447,40.1728,79600.0
2013-05-09 12:10:00,57.17,57.19,57.13,57.17,37400.0,40.1798,40.1939,40.1517,40.1798,37400.0
2013-05-09 12:20:00,57.18,57.3,57.15,57.24,76700.0,40.1869,40.2712,40.1658,40.229,76700.0
2013-05-09 12:30:00,57.25,57.38,57.23,57.35,81300.0,40.2361,40.3274,40.222,40.3063,81300.0
2013-05-09 12:40:00,57.36,57.41,57.32,57.35,82600.0,40.3134,40.3485,40.2853,40.3063,82600.0
2013-05-09 12:50:00,57.34,57.37,57.26,57.36,71000.0,40.2993,40.3204,40.2431,40.3134,71000.0
2013-05-09 13:00:00,57.34,57.39,57.32,57.35,73100.0,40.2993,40.3345,40.2853,40.3063,73100.0
2013-05-09 13:10:00,57.35,57.39,57.34,57.36,39400.0,40.3063,40.3345,40.2993,40.3134,39400.0
2013-05-09 13:20:00,57.35,57.47,57.35,57.46,93700.0,40.3063,40.3907,40.3063,40.3837,93700.0
2013-05-09 13:30:00,57.47,57.5,57.4,57.43,111900.0,40.3907,40.4118,40.3415,40.3626,111900.0
2013-05-09 13:40:00,57.45,57.5,57.42,57.46,75900.0,40.3766,40.4118,40.3555,40.3837,75900.0
2013-05-09 13:50:00,57.46,57.49,57.41,57.44,75400.0,40.3837,40.4047,40.3485,40.3696,75400.0
2013-05-09 14:00:00,57.45,57.45,57.41,57.44,54300.0,40.3766,40.3766,40.3485,40.3696,54300.0
2013-05-09 14:10:00,57.43,57.46,57.42,57.46,36100.0,40.3626,40.3837,40.3555,40.3837,36100.0
2013-05-09 14:20:00,57.46,57.47,57.32,57.4,79100.0,40.3837,40.3907,40.2853,40.3415,79100.0
2013-05-09 14:30:00,57.4,57.43,57.25,57.27,102800.0,40.3415,40.3626,40.2361,40.2501,102800.0
2013-05-09 14:40:00,57.27,57.32,57.23,57.26,89700.0,40.2501,40.2853,40.222,40.2431,89700.0
2013-05-09 14:50:00,57.26,57.28,57.1,57.11,110100.0,40.2431,40.2571,40.1306,40.1377,110100.0
2013-05-09 15:00:00,57.11,57.12,56.85,57.02,208300.0,40.1377,40.1447,39.9549,40.0744,208300.0
2013-05-09 15:10:00,57.02,57.05,56.96,57.04,135100.0,40.0744,40.0955,40.0322,40.0885,135100.0
2013-05-09 15:20:00,57.04,57.21,57.04,57.16,172000.0,40.0885,40.208,40.0885,40.1728,172000.0
2013-05-09 15:30:00,57.16,57.24,57.15,57.21,166300.0,40.1728,40.229,40.1658,40.208,166300.0
2013-05-09 15:40:00,57.21,57.22,57.05,57.08,177700.0,40.208,40.215,40.0955,40.1166,177700.0
2013-05-09 15:50:00,57.08,57.09,56.93,57.02,272400.0,40.1166,40.1236,40.0112,40.0744,272400.0
2013-05-10 09:30:00,57.0,57.49,57.0,57.37,139400.0,40.0604,40.4047,40.0604,40.3204,139400.0
2013-05-10 09:40:00,57.36,57.47,57.25,57.45,72800.0,40.3134,40.3907,40.2361,40.3766,72800.0
2013-05-10 09:50:00,57.46,57.68,57.36,57.63,200900.0,40.3837,40.5383,40.3134,40.5031,200900.0
2013-05-10 10:00:00,57.67,57.71,57.26,57.32,235800.0,40.5312,40.5594,40.2431,40.2853,235800.0
2013-05-10 10:10:00,57.34,57.64,57.32,57.64,85600.0,40.2993,40.5102,40.2853,40.5102,85600.0
2013-05-10 10:20:00,57.65,57.65,57.46,57.48,47600.0,40.5172,40.5172,40.3837,40.3977,47600.0
2013-05-10 10:30:00,57.48,57.48,57.17,57.22,86500.0,40.3977,40.3977,40.1798,40.215,86500.0
2013-05-10 10:40:00,57.21,57.33,57.19,57.3,58400.0,40.208,40.2923,40.1939,40.2712,58400.0
2013-05-10 10:50:00,57.33,57.38,57.26,57.37,48000.0,40.2923,40.3274,40.2431,40.3204,48000.0
2013-05-10 11:00:00,57.38,57.5,57.36,57.45,62400.0,40.3274,40.4118,40.3134,40.3766,62400.0
2013-05-10 11:10:00,57.46,57.53,57.38,57.5,46700.0,40.3837,40.4329,40.3274,40.4118,46700.0
2013-05-10 11:20:00,57.49,57.53,57.37,57.53,76200.0,40.4047,40.4329,40.3204,40.4329,76200.0
2013-05-10 11:30:00,57.55,57.6,57.52,57.55,58400.0,40.4469,40.482,40.4258,40.4469,58400.0
2013-05-10 11:40:00,57.54,57.59,57.49,57.54,47600.0,40.4399,40.475,40.4047,40.4399,47600.0
2013-05-10 11:50:00,57.54,57.57,57.48,57.51,55600.0,40.4399,40.461,40.3977,40.4188,55600.0
2013-05-10 12:00:00,57.51,57.55,57.43,57.46,35900.0,40.4188,40.4469,40.3626,40.3837,35900.0
2013-05-10 12:10:00,57.46,57.53,57.46,57.53,31100.0,40.3837,40.4329,40.3837,40.4329,31100.0
2013-05-10 12:20:00,57.53,57.66,57.51,57.66,79600.0,40.4329,40.5242,40.4188,40.5242,79600.0
2013-05-10 12:30:00,57.66,57.74,57.65,57.72,131400.0,40.5242,40.5804,40.5172,40.5664,131400.0
2013-05-10 12:40:00,57.73,57.87,57.71,57.75,196300.0,40.5734,40.6718,40.5594,40.5875,196300.0
2013-05-10 12:50:00,57.77,57.87,57.74,57.87,64400.0,40.6015,40.6718,40.5804,40.6718,64400.0
2013-05-10 13:00:00,57.85,57.87,57.79,57.87,69800.0,40.6578,40.6718,40.6156,40.6718,69800.0
2013-05-10 13:10:00,57.86,57.87,57.8,57.86,53400.0,40.6648,40.6718,40.6226,40.6648,53400.0
2013-05-10 13:20:00,57.86,57.99,57.84,57.94,108900.0,40.6648,40.7561,40.6507,40.721,108900.0
2013-05-10 13:30:00,57.92,57.98,57.84,57.85,55400.0,40.7069,40.7491,40.6507,40.6578,55400.0
2013-05-10 13:40:00,57.85,57.95,57.84,57.93,88000.0,40.6578,40.728,40.6507,40.714,88000.0
2013-05-10 13:50:00,57.94,57.98,57.89,57.96,87900.0,40.721,40.7491,40.6859,40.7351,87900.0
2013-05-10 14:00:00,57.96,58.14,57.94,58.13,288800.0,40.7351,40.8616,40.721,40.8545,288800.0
2013-05-10 14:10:00,58.12,58.13,57.99,58.04,120400.0,40.8475,40.8545,40.7561,40.7913,120400.0
2013-05-10 14:20:00,58.05,58.05,57.97,58.01,62800.0,40.7983,40.7983,40.7421,40.7702,62800.0
2013-05-10 14:30:00,58.01,58.04,57.98,58.02,50400.0,40.7702,40.7913,40.7491,40.7772,50400.0
2013-05-10 14:40:00,58.01,58.17,58.01,58.12,95600.0,40.7702,40.8827,40.7702,40.8475,95600.0
2013-05-10 14:50:00,58.14,58.15,58.11,58.13,64500.0,40.8616,40.8686,40.8405,40.8545,64500.0
2013-05-10 15:00:00,58.14,58.16,58.1,58.13,67400.0,40.8616,40.8756,40.8335,40.8545,67400.0
2013-05-10 15:10:00,58.13,58.18,58.13,58.15,81500.0,40.8545,40.8897,40.8545,40.8686,81500.0
2013-05-10 15:20:00,58.14,58.18,58.12,58.13,88400.0,40.8616,40.8897,40.8475,40.8545,88400.0
2013-05-10 15:30:00,58.13,58.16,58.01,58.01,176300.0,40.8545,40.8756,40.7702,40.7702,176300.0
2013-05-10 15:40:00,58.01,58.15,57.97,58.13,166600.0,40.7702,40.8686,40.7421,40.8545,166600.0
2013-05-10 15:50:00,58.14,58.23,58.07,58.22,448600.0,40.8616,40.9248,40.8124,40.9178,448600.0
2013-05-13 09:30:00,58.25,58.6,58.01,58.53,309700.0,40.9389,41.1849,40.7702,41.1357,309700.0
2013-05-13 09:40:00,58.53,58.53,58.25,58.46,203200.0,41.1357,41.1357,40.9389,41.0865,203200.0
2013-05-13 09:50:00,58.45,58.45,57.88,58.13,261500.0,41.0794,41.0794,40.6788,40.8545,261500.0
2013-05-13 10:00:00,58.15,58.19,57.91,58.11,142800.0,40.8686,40.8967,40.6999,40.8405,142800.0
2013-05-13 10:10:00,58.1,58.14,57.93,58.01,80800.0,40.8335,40.8616,40.714,40.7702,80800.0
2013-05-13 10:20:00,58.01,58.17,57.82,58.13,119300.0,40.7702,40.8827,40.6367,40.8545,119300.0
2013-05-13 10:30:00,58.13,58.23,58.08,58.16,76300.0,40.8545,40.9248,40.8194,40.8756,76300.0
2013-05-13 10:40:00,58.17,58.24,58.08,58.19,70900.0,40.8827,40.9318,40.8194,40.8967,70900.0
2013-05-13 10:50:00,58.17,58.2,58.02,58.1,84400.0,40.8827,40.9037,40.7772,40.8335,84400.0
2013-05-13 11:00:00,58.1,58.35,58.1,58.3,67500.0,40.8335,41.0092,40.8335,40.974,67500.0
2013-05-13 11:10:00,58.3,58.51,58.27,58.46,124400.0,40.974,41.1216,40.9529,41.0865,124400.0
2013-05-13 11:20:00,58.47,58.47,58.27,58.33,86200.0,41.0935,41.0935,40.9529,40.9951,86200.0
2013-05-13 11:30:00,58.34,58.39,58.3,58.35,52900.0,41.0021,41.0373,40.974,41.0092,52900.0
2013-05-13 11:40:00,58.34,58.37,58.27,58.3,32100.0,41.0021,41.0232,40.9529,40.974,32100.0
2013-05-13 11:50:00,58.3,58.42,58.3,58.42,48600.0,40.974,41.0584,40.974,41.0584,48600.0
2013-05-13 12:00:00,58.41,58.63,58.4,58.6,105400.0,41.0513,41.2059,41.0443,41.1849,105400.0
2013-05-13 12:10:00,58.61,58.67,58.55,58.57,95800.0,41.1919,41.2341,41.1497,41.1638,95800.0
2013-05-13 12:20:00,58.55,58.57,58.5,58.51,77400.0,41.1497,41.1638,41.1146,41.1216,77400.0
2013-05-13 12:30:00,58.51,58.53,58.37,58.39,63900.0,41.1216,41.1357,41.0232,41.0373,63900.0
2013-05-13 12:40:00,58.38,58.43,58.37,58.41,29000.0,41.0302,41.0654,41.0232,41.0513,29000.0
2013-05-13 12:50:00,58.41,58.54,58.4,58.48,40000.0,41.0513,41.1427,41.0443,41.1005,40000.0
2013-05-13 13:00:00,58.49,58.52,58.46,58.5,68100.0,41.1076,41.1286,41.0865,41.1146,68100.0
2013-05-13 13:10:00,58.5,58.54,58.47,58.53,87500.0,41.1146,41.1427,41.0935,41.1357,87500.0
2013-05-13 13:20:00,58.53,58.54,58.46,58.49,78600.0,41.1357,41.1427,41.0865,41.1076,78600.0
2013-05-13 13:30:00,58.48,58.62,58.48,58.57,161800.0,41.1005,41.1989,41.1005,41.1638,161800.0
2013-05-13 13:40:00,58.59,58.6,58.49,58.52,55000.0,41.1778,41.1849,41.1076,41.1286,55000.0
2013-05-13 13:50:00,58.5,58.58,58.5,58.55,37900.0,41.1146,41.1708,41.1146,41.1497,37900.0
2013-05-13 14:00:00,58.53,58.56,58.51,58.52,69300.0,41.1357,41.1567,41.1216,41.1286,69300.0
2013-05-13 14:10:00,58.52,58.55,58.44,58.47,92900.0,41.1286,41.1497,41.0724,41.0935,92900.0
2013-05-13 14:20:00,58.49,58.51,58.45,58.51,35900.0,41.1076,41.1216,41.0794,41.1216,35900.0
2013-05-13 14:30:00,58.51,58.63,58.51,58.52,47700.0,41.1216,41.2059,41.1216,41.1286,47700.0
2013-05-13 14:40:00,58.53,58.67,58.51,58.67,128200.0,41.1357,41.2341,41.1216,41.2341,128200.0
2013-05-13 14:50:00,58.67,58.8,58.65,58.75,156300.0,41.2341,41.3254,41.22,41.2903,156300.0
2013-05-13 15:00:00,58.75,58.75,58.62,58.65,89200.0,41.2903,41.2903,41.1989,41.22,89200.0
2013-05-13 15:10:00,58.65,58.66,58.57,58.61,75000.0,41.22,41.227,41.1638,41.1919,75000.0
2013-05-13 15:20:00,58.61,58.64,58.58,58.6,57000.0,41.1919,41.213,41.1708,41.1849,57000.0
2013-05-13 15:30:00,58.6,58.69,58.56,58.68,94800.0,41.1849,41.2481,41.1567,41.2411,94800.0
2013-05-13 15:40:00,58.68,58.71,58.65,58.69,162700.0,41.2411,41.2622,41.22,41.2481,162700.0
2013-05-13 15:50:00,58.69,58.8,58.66,58.74,410200.0,41.2481,41.3254,41.227,41.2833,410200.0
2013-05-14 09:30:00,58.9,59.42,58.61,59.4,396200.0,41.3957,41.7612,41.1919,41.7471,396200.0
2013-05-14 09:40:00,59.39,59.65,59.07,59.65,433300.0,41.7401,41.9228,41.5152,41.9228,433300.0
2013-05-14 09:50:00,59.65,59.79,59.62,59.7,311700.0,41.9228,42.0212,41.9017,41.958,311700.0
2013-05-14 10:00:00,59.73,59.87,59.69,59.83,270900.0,41.979,42.0774,41.9509,42.0493,270900.0
2013-05-14 10:10:00,59.82,59.91,59.73,59.81,201100.0,42.0423,42.1055,41.979,42.0353,201100.0
2013-05-14 10:20:00,59.81,59.88,59.65,59.81,221700.0,42.0353,42.0845,41.9228,42.0353,221700.0
2013-05-14 10:30:00,59.82,59.88,59.71,59.76,123200.0,42.0423,42.0845,41.965,42.0001,123200.0
2013-05-14 10:40:00,59.75,59.86,59.64,59.81,136300.0,41.9931,42.0704,41.9158,42.0353,136300.0
2013-05-14 10:50:00,59.81,59.83,59.76,59.82,56300.0,42.0353,42.0493,42.0001,42.0423,56300.0
2013-05-14 11:00:00,59.82,59.82,59.75,59.79,95500.0,42.0423,42.0423,41.9931,42.0212,95500.0
2013-05-14 11:10:00,59.79,59.88,59.78,59.86,111600.0,42.0212,42.0845,42.0142,42.0704,111600.0
2013-05-14 11:20:00,59.86,59.9,59.79,59.84,108700.0,42.0704,42.0985,42.0212,42.0563,108700.0
2013-05-14 11:30:00,59.83,59.92,59.83,59.91,95300.0,42.0493,42.1126,42.0493,42.1055,95300.0
2013-05-14 11:40:00,59.91,59.97,59.85,59.94,197000.0,42.1055,42.1477,42.0634,42.1266,197000.0
2013-05-14 11:50:00,59.94,59.94,59.76,59.78,107400.0,42.1266,42.1266,42.0001,42.0142,107400.0
2013-05-14 12:00:00,59.78,59.86,59.76,59.8,71800.0,42.0142,42.0704,42.0001,42.0282,71800.0
2013-05-14 12:10:00,59.8,59.91,59.79,59.89,41900.0,42.0282,42.1055,42.0212,42.0915,41900.0
2013-05-14 12:20:00,59.89,59.89,59.77,59.77,58700.0,42.0915,42.0915,42.0072,42.0072,58700.0
2013-05-14 12:30:00,59.79,59.8,59.75,59.8,37700.0,42.0212,42.0282,41.9931,42.0282,37700.0
2013-05-14 12:40:00,59.81,59.85,59.78,59.81,45200.0,42.0353,42.0634,42.0142,42.0353,45200.0
2013-05-14 12:50:00,59.81,59.83,59.76,59.79,56700.0,42.0353,42.0493,42.0001,42.0212,56700.0
2013-05-14 13:00:00,59.79,59.82,59.74,59.8,80600.0,42.0212,42.0423,41.9861,42.0282,80600.0
2013-05-14 13:10:00,59.8,59.8,59.74,59.79,49200.0,42.0282,42.0282,41.9861,42.0212,49200.0
2013-05-14 13:20:00,59.79,59.8,59.74,59.76,93100.0,42.0212,42.0282,41.9861,42.0001,93100.0
2013-05-14 13:30:00,59.76,59.77,59.72,59.76,64400.0,42.0001,42.0072,41.972,42.0001,64400.0
2013-05-14 13:40:00,59.74,59.74,59.65,59.72,66500.0,41.9861,41.9861,41.9228,41.972,66500.0
2013-05-14 13:50:00,59.71,59.75,59.59,59.64,54900.0,41.965,41.9931,41.8806,41.9158,54900.0
2013-05-14 14:00:00,59.66,59.68,59.56,59.56,65500.0,41.9298,41.9439,41.8596,41.8596,65500.0
2013-05-14 14:10:00,59.55,59.64,58.88,59.51,1052400.0,41.8525,41.9158,41.3816,41.8244,1052400.0
2013-05-14 14:20:00,59.51,59.57,59.31,59.4,204200.0,41.8244,41.8666,41.6839,41.7471,204200.0
2013-05-14 14:30:00,59.4,59.46,59.36,59.44,142400.0,41.7471,41.7893,41.719,41.7752,142400.0
2013-05-14 14:40:00,59.44,59.58,59.4,59.57,132200.0,41.7752,41.8736,41.7471,41.8666,132200.0
2013-05-14 14:50:00,59.56,59.6,59.48,59.52,111400.0,41.8596,41.8877,41.8033,41.8314,111400.0
2013-05-14 15:00:00,59.52,59.57,59.47,59.54,106100.0,41.8314,41.8666,41.7963,41.8455,106100.0
2013-05-14 15:10:00,59.54,59.67,59.53,59.66,113700.0,41.8455,41.9369,41.8385,41.9298,113700.0
2013-05-14 15:20:00,59.65,59.66,59.49,59.5,83600.0,41.9228,41.9298,41.8104,41.8174,83600.0
2013-05-14 15:30:00,59.5,59.69,59.49,59.69,130600.0,41.8174,41.9509,41.8104,41.9509,130600.0
2013-05-14 15:40:00,59.69,59.78,59.68,59.76,235200.0,41.9509,42.0142,41.9439,42.0001,235200.0
2013-05-14 15:50:00,59.77,59.77,59.49,59.49,525300.0,42.0072,42.0072,41.8104,41.8104,525300.0
2013-05-15 09:30:00,59.29,59.43,59.01,59.3,219800.0,41.6698,41.7682,41.473,41.6768,219800.0
2013-05-15 09:40:00,59.3,59.39,59.06,59.11,121200.0,41.6768,41.7401,41.5082,41.5433,121200.0
2013-05-15 09:50:00,59.12,59.42,59.08,59.27,134500.0,41.5503,41.7612,41.5222,41.6557,134500.0
2013-05-15 10:00:00,59.27,59.5,59.27,59.4,170000.0,41.6557,41.8174,41.6557,41.7471,170000.0
2013-05-15 10:10:00,59.4,59.45,59.33,59.38,100700.0,41.7471,41.7823,41.6979,41.7331,100700.0
2013-05-15 10:20:00,59.37,59.42,59.23,59.31,100600.0,41.726,41.7612,41.6276,41.6839,100600.0
2013-05-15 10:30:00,59.29,59.38,59.29,59.34,82000.0,41.6698,41.7331,41.6698,41.7049,82000.0
2013-05-15 10:40:00,59.34,59.34,59.1,59.2,115200.0,41.7049,41.7049,41.5363,41.6065,115200.0
2013-05-15 10:50:00,59.19,59.29,59.15,59.27,83100.0,41.5995,41.6698,41.5714,41.6557,83100.0
2013-05-15 11:00:00,59.25,59.34,59.21,59.22,65100.0,41.6417,41.7049,41.6136,41.6206,65100.0
2013-05-15 11:10:00,59.21,59.35,59.21,59.34,106800.0,41.6136,41.712,41.6136,41.7049,106800.0
2013-05-15 11:20:00,59.33,59.36,59.3,59.34,57600.0,41.6979,41.719,41.6768,41.7049,57600.0
2013-05-15 11:30:00,59.35,59.35,59.27,59.33,51500.0,41.712,41.712,41.6557,41.6979,51500.0
2013-05-15 11:40:00,59.32,59.35,59.29,59.33,55600.0,41.6909,41.712,41.6698,41.6979,55600.0
2013-05-15 11:50:00,59.33,59.35,59.27,59.32,56700.0,41.6979,41.712,41.6557,41.6909,56700.0
2013-05-15 12:00:00,59.32,59.41,59.3,59.37,65100.0,41.6909,41.7541,41.6768,41.726,65100.0
2013-05-15 12:10:00,59.36,59.44,59.32,59.35,58800.0,41.719,41.7752,41.6909,41.712,58800.0
2013-05-15 12:20:00,59.34,59.36,59.26,59.28,62600.0,41.7049,41.719,41.6487,41.6628,62600.0
2013-05-15 12:30:00,59.29,59.39,59.28,59.38,43200.0,41.6698,41.7401,41.6628,41.7331,43200.0
2013-05-15 12:40:00,59.39,59.42,59.34,59.37,30600.0,41.7401,41.7612,41.7049,41.726,30600.0
2013-05-15 12:50:00,59.38,59.39,59.33,59.35,47400.0,41.7331,41.7401,41.6979,41.712,47400.0
2013-05-15 13:00:00,59.33,59.36,59.25,59.25,41000.0,41.6979,41.719,41.6417,41.6417,41000.0
2013-05-15 13:10:00,59.24,59.25,59.08,59.09,59200.0,41.6347,41.6417,41.5222,41.5292,59200.0
2013-05-15 13:20:00,59.1,59.12,58.9,58.9,119700.0,41.5363,41.5503,41.3957,41.3957,119700.0
2013-05-15 13:30:00,58.9,59.13,58.9,59.09,107100.0,41.3957,41.5574,41.3957,41.5292,107100.0
2013-05-15 13:40:00,59.08,59.08,58.96,58.98,71100.0,41.5222,41.5222,41.4379,41.4519,71100.0
2013-05-15 13:50:00,58.98,59.06,58.85,58.85,92400.0,41.4519,41.5082,41.3606,41.3606,92400.0
2013-05-15 14:00:00,58.84,58.89,58.77,58.8,88400.0,41.3535,41.3887,41.3043,41.3254,88400.0
2013-05-15 14:10:00,58.79,58.89,58.75,58.77,63800.0,41.3184,41.3887,41.2903,41.3043,63800.0
2013-05-15 14:20:00,58.77,58.77,58.42,58.48,209800.0,41.3043,41.3043,41.0584,41.1005,209800.0
2013-05-15 14:30:00,58.48,58.59,58.45,58.47,98400.0,41.1005,41.1778,41.0794,41.0935,98400.0
2013-05-15 14:40:00,58.46,58.53,58.21,58.35,207600.0,41.0865,41.1357,40.9108,41.0092,207600.0
2013-05-15 14:50:00,58.35,58.37,58.22,58.28,192400.0,41.0092,41.0232,40.9178,40.96,192400.0
2013-05-15 15:00:00,58.28,58.4,58.2,58.4,199600.0,40.96,41.0443,40.9037,41.0443,199600.0
2013-05-15 15:10:00,58.38,58.49,58.2,58.22,243800.0,41.0302,41.1076,40.9037,40.9178,243800.0
2013-05-15 15:20:00,58.21,58.32,58.21,58.27,127900.0,40.9108,40.9881,40.9108,40.9529,127900.0
2013-05-15 15:30:00,58.28,58.39,58.27,58.38,124800.0,40.96,41.0373,40.9529,41.0302,124800.0
2013-05-15 15:40:00,58.38,58.38,58.26,58.36,208500.0,41.0302,41.0302,40.9459,41.0162,208500.0
2013-05-15 15:50:00,58.36,58.43,58.34,58.42,277000.0,41.0162,41.0654,41.0021,41.0584,277000.0
2013-05-16 09:30:00,58.17,58.78,58.12,58.49,206000.0,40.8827,41.3114,40.8475,41.1076,206000.0
2013-05-16 09:40:00,58.48,58.69,58.3,58.61,106000.0,41.1005,41.2481,40.974,41.1919,106000.0
2013-05-16 09:50:00,58.59,58.66,58.5,58.66,61500.0,41.1778,41.227,41.1146,41.227,61500.0
2013-05-16 10:00:00,58.64,58.7,58.33,58.41,168000.0,41.213,41.2551,40.9951,41.0513,168000.0
2013-05-16 10:10:00,58.43,58.76,58.35,58.66,208900.0,41.0654,41.2973,41.0092,41.227,208900.0
2013-05-16 10:20:00,58.66,58.94,58.63,58.78,117200.0,41.227,41.4238,41.2059,41.3114,117200.0
2013-05-16 10:30:00,58.78,59.07,58.74,58.96,68300.0,41.3114,41.5152,41.2833,41.4379,68300.0
2013-05-16 10:40:00,58.94,59.12,58.94,59.12,151600.0,41.4238,41.5503,41.4238,41.5503,151600.0
2013-05-16 10:50:00,59.1,59.1,58.95,59.07,92900.0,41.5363,41.5363,41.4308,41.5152,92900.0
2013-05-16 11:00:00,59.07,59.11,58.99,59.0,82100.0,41.5152,41.5433,41.459,41.466,82100.0
2013-05-16 11:10:00,59.0,59.05,58.84,58.85,194200.0,41.466,41.5011,41.3535,41.3606,194200.0
2013-05-16 11:20:00,58.86,58.92,58.84,58.9,23800.0,41.3676,41.4098,41.3535,41.3957,23800.0
2013-05-16 11:30:00,58.91,59.02,58.9,58.93,150900.0,41.4027,41.48,41.3957,41.4168,150900.0
2013-05-16 11:40:00,58.93,58.97,58.89,58.95,46400.0,41.4168,41.4449,41.3887,41.4308,46400.0
2013-05-16 11:50:00,58.95,59.0,58.84,58.87,67300.0,41.4308,41.466,41.3535,41.3746,67300.0
2013-05-16 12:00:00,58.86,58.91,58.76,58.76,73700.0,41.3676,41.4027,41.2973,41.2973,73700.0
2013-05-16 12:10:00,58.76,58.8,58.72,58.72,44100.0,41.2973,41.3254,41.2692,41.2692,44100.0
2013-05-16 12:20:00,58.73,58.76,58.51,58.52,78600.0,41.2762,41.2973,41.1216,41.1286,78600.0
2013-05-16 12:30:00,58.51,58.58,58.46,58.56,243000.0,41.1216,41.1708,41.0865,41.1567,243000.0
2013-05-16 12:40:00,58.56,58.62,58.55,58.58,53600.0,41.1567,41.1989,41.1497,41.1708,53600.0
2013-05-16 12:50:00,58.57,58.57,58.46,58.48,69400.0,41.1638,41.1638,41.0865,41.1005,69400.0
2013-05-16 13:00:00,58.47,58.52,58.44,58.52,49000.0,41.0935,41.1286,41.0724,41.1286,49000.0
2013-05-16 13:10:00,58.5,58.67,58.5,58.67,44900.0,41.1146,41.2341,41.1146,41.2341,44900.0
2013-05-16 13:20:00,58.67,58.67,58.57,58.58,32400.0,41.2341,41.2341,41.1638,41.1708,32400.0
2013-05-16 13:30:00,58.58,58.58,58.48,58.58,36200.0,41.1708,41.1708,41.1005,41.1708,36200.0
2013-05-16 13:40:00,58.59,58.59,58.53,58.56,37600.0,41.1778,41.1778,41.1357,41.1567,37600.0
2013-05-16 13:50:00,58.57,58.67,58.55,58.62,66000.0,41.1638,41.2341,41.1497,41.1989,66000.0
2013-05-16 14:00:00,58.62,58.7,58.59,58.65,113400.0,41.1989,41.2551,41.1778,41.22,113400.0
2013-05-16 14:10:00,58.64,58.78,58.62,58.68,81300.0,41.213,41.3114,41.1989,41.2411,81300.0
2013-05-16 14:20:00,58.69,58.69,58.58,58.62,101100.0,41.2481,41.2481,41.1708,41.1989,101100.0
2013-05-16 14:30:00,58.61,58.67,58.59,58.61,63800.0,41.1919,41.2341,41.1778,41.1919,63800.0
2013-05-16 14:40:00,58.61,58.61,58.45,58.47,44600.0,41.1919,41.1919,41.0794,41.0935,44600.0
2013-05-16 14:50:00,58.48,58.51,58.38,58.4,113600.0,41.1005,41.1216,41.0302,41.0443,113600.0
2013-05-16 15:00:00,58.39,58.46,58.32,58.34,64200.0,41.0373,41.0865,40.9881,41.0021,64200.0
2013-05-16 15:10:00,58.34,58.4,58.04,58.04,197000.0,41.0021,41.0443,40.7913,40.7913,197000.0
2013-05-16 15:20:00,58.05,58.2,58.05,58.2,147900.0,40.7983,40.9037,40.7983,40.9037,147900.0
2013-05-16 15:30:00,58.19,58.23,57.97,57.98,121600.0,40.8967,40.9248,40.7421,40.7491,121600.0
2013-05-16 15:40:00,57.98,58.02,57.92,57.97,136300.0,40.7491,40.7772,40.7069,40.7421,136300.0
2013-05-16 15:50:00,57.96,58.01,57.94,57.97,229200.0,40.7351,40.7702,40.721,40.7421,229200.0
2013-05-17 09:30:00,58.26,58.52,58.24,58.38,115200.0,40.9459,41.1286,40.9318,41.0302,115200.0
2013-05-17 09:40:00,58.37,58.52,58.35,58.5,130000.0,41.0232,41.1286,41.0092,41.1146,130000.0
2013-05-17 09:50:00,58.49,58.6,58.25,58.47,220300.0,41.1076,41.1849,40.9389,41.0935,220300.0
2013-05-17 10:00:00,58.46,58.75,58.42,58.69,297100.0,41.0865,41.2903,41.0584,41.2481,297100.0
2013-05-17 10:10:00,58.68,58.74,58.66,58.68,105400.0,41.2411,41.2833,41.227,41.2411,105400.0
2013-05-17 10:20:00,58.67,58.72,58.59,58.67,45400.0,41.2341,41.2692,41.1778,41.2341,45400.0
2013-05-17 10:30:00,58.68,58.73,58.59,58.65,64800.0,41.2411,41.2762,41.1778,41.22,64800.0
2013-05-17 10:40:00,58.65,58.72,58.61,58.69,108900.0,41.22,41.2692,41.1919,41.2481,108900.0
2013-05-17 10:50:00,58.7,58.71,58.5,58.61,75500.0,41.2551,41.2622,41.1146,41.1919,75500.0
2013-05-17 11:00:00,58.61,58.66,58.58,58.63,115500.0,41.1919,41.227,41.1708,41.2059,115500.0
2013-05-17 11:10:00,58.63,58.69,58.54,58.66,88300.0,41.2059,41.2481,41.1427,41.227,88300.0
2013-05-17 11:20:00,58.67,58.71,58.61,58.65,162000.0,41.2341,41.2622,41.1919,41.22,162000.0
2013-05-17 11:30:00,58.65,58.66,58.6,58.6,59800.0,41.22,41.227,41.1849,41.1849,59800.0
2013-05-17 11:40:00,58.6,58.6,58.48,58.54,83100.0,41.1849,41.1849,41.1005,41.1427,83100.0
2013-05-17 11:50:00,58.54,58.62,58.51,58.61,56400.0,41.1427,41.1989,41.1216,41.1919,56400.0
2013-05-17 12:00:00,58.61,58.61,58.52,58.55,56200.0,41.1919,41.1919,41.1286,41.1497,56200.0
2013-05-17 12:10:00,58.56,58.62,58.54,58.56,24200.0,41.1567,41.1989,41.1427,41.1567,24200.0
2013-05-17 12:20:00,58.56,58.56,58.44,58.5,101100.0,41.1567,41.1567,41.0724,41.1146,101100.0
2013-05-17 12:30:00,58.5,58.57,58.44,58.45,39900.0,41.1146,41.1638,41.0724,41.0794,39900.0
2013-05-17 12:40:00,58.44,58.49,58.39,58.39,42100.0,41.0724,41.1076,41.0373,41.0373,42100.0
2013-05-17 12:50:00,58.39,58.45,58.31,58.45,45200.0,41.0373,41.0794,40.981,41.0794,45200.0
2013-05-17 13:00:00,58.45,58.5,58.38,58.42,28900.0,41.0794,41.1146,41.0302,41.0584,28900.0
2013-05-17 13:10:00,58.42,58.49,58.42,58.44,24800.0,41.0584,41.1076,41.0584,41.0724,24800.0
2013-05-17 13:20:00,58.44,58.59,58.44,58.58,48800.0,41.0724,41.1778,41.0724,41.1708,48800.0
2013-05-17 13:30:00,58.58,58.61,58.48,58.61,97900.0,41.1708,41.1919,41.1005,41.1919,97900.0
2013-05-17 13:40:00,58.6,58.69,58.6,58.68,46400.0,41.1849,41.2481,41.1849,41.2411,46400.0
2013-05-17 13:50:00,58.69,58.73,58.62,58.63,60600.0,41.2481,41.2762,41.1989,41.2059,60600.0
2013-05-17 14:00:00,58.64,58.66,58.55,58.58,55600.0,41.213,41.227,41.1497,41.1708,55600.0
2013-05-17 14:10:00,58.59,58.62,58.53,58.54,77900.0,41.1778,41.1989,41.1357,41.1427,77900.0
2013-05-17 14:20:00,58.54,58.54,58.47,58.52,55900.0,41.1427,41.1427,41.0935,41.1286,55900.0
2013-05-17 14:30:00,58.52,58.56,58.52,58.55,54300.0,41.1286,41.1567,41.1286,41.1497,54300.0
2013-05-17 14:40:00,58.56,58.56,58.51,58.54,59200.0,41.1567,41.1567,41.1216,41.1427,59200.0
2013-05-17 14:50:00,58.54,58.63,58.51,58.61,107200.0,41.1427,41.2059,41.1216,41.1919,107200.0
2013-05-17 15:00:00,58.61,58.63,58.59,58.61,124900.0,41.1919,41.2059,41.1778,41.1919,124900.0
2013-05-17 15:10:00,58.61,58.62,58.54,58.59,72300.0,41.1919,41.1989,41.1427,41.1778,72300.0
2013-05-17 15:20:00,58.59,58.69,58.58,58.69,119200.0,41.1778,41.2481,41.1708,41.2481,119200.0
2013-05-17 15:30:00,58.7,58.73,58.65,58.71,132400.0,41.2551,41.2762,41.22,41.2622,132400.0
2013-05-17 15:40:00,58.72,58.72,58.64,58.69,185400.0,41.2692,41.2692,41.213,41.2481,185400.0
2013-05-17 15:50:00,58.69,58.69,58.61,58.65,279800.0,41.2481,41.2481,41.1919,41.22,279800.0
2013-05-20 09:30:00,58.71,58.84,58.59,58.75,175600.0,41.2622,41.3535,41.1778,41.2903,175600.0
2013-05-20 09:40:00,58.78,58.87,58.73,58.77,212500.0,41.3114,41.3746,41.2762,41.3043,212500.0
2013-05-20 09:50:00,58.75,58.83,58.71,58.8,79600.0,41.2903,41.3465,41.2622,41.3254,79600.0
2013-05-20 10:00:00,58.8,58.93,58.75,58.93,154200.0,41.3254,41.4168,41.2903,41.4168,154200.0
2013-05-20 10:10:00,58.93,58.94,58.81,58.9,97300.0,41.4168,41.4238,41.3325,41.3957,97300.0
2013-05-20 10:20:00,58.88,58.94,58.85,58.86,119800.0,41.3816,41.4238,41.3606,41.3676,119800.0
2013-05-20 10:30:00,58.86,58.9,58.82,58.86,91200.0,41.3676,41.3957,41.3395,41.3676,91200.0
2013-05-20 10:40:00,58.85,58.88,58.81,58.85,40900.0,41.3606,41.3816,41.3325,41.3606,40900.0
2013-05-20 10:50:00,58.84,58.86,58.71,58.83,104500.0,41.3535,41.3676,41.2622,41.3465,104500.0
2013-05-20 11:00:00,58.83,58.91,58.79,58.91,53100.0,41.3465,41.4027,41.3184,41.4027,53100.0
2013-05-20 11:10:00,58.91,58.97,58.91,58.95,89800.0,41.4027,41.4449,41.4027,41.4308,89800.0
2013-05-20 11:20:00,58.95,58.98,58.89,58.92,38200.0,41.4308,41.4519,41.3887,41.4098,38200.0
2013-05-20 11:30:00,58.93,58.97,58.92,58.95,38300.0,41.4168,41.4449,41.4098,41.4308,38300.0
2013-05-20 11:40:00,58.96,58.96,58.91,58.96,63500.0,41.4379,41.4379,41.4027,41.4379,63500.0
2013-05-20 11:50:00,58.95,59.09,58.93,59.08,73800.0,41.4308,41.5292,41.4168,41.5222,73800.0
2013-05-20 12:00:00,59.08,59.26,59.07,59.22,59500.0,41.5222,41.6487,41.5152,41.6206,59500.0
2013-05-20 12:10:00,59.22,59.25,59.17,59.2,70400.0,41.6206,41.6417,41.5855,41.6065,70400.0
2013-05-20 12:20:00,59.2,59.23,59.18,59.23,194100.0,41.6065,41.6276,41.5925,41.6276,194100.0
2013-05-20 12:30:00,59.23,59.23,59.16,59.2,95800.0,41.6276,41.6276,41.5784,41.6065,95800.0
2013-05-20 12:40:00,59.2,59.2,59.18,59.18,35200.0,41.6065,41.6065,41.5925,41.5925,35200.0
2013-05-20 12:50:00,59.2,59.2,59.16,59.2,39400.0,41.6065,41.6065,41.5784,41.6065,39400.0
2013-05-20 13:00:00,59.19,59.2,59.07,59.09,101800.0,41.5995,41.6065,41.5152,41.5292,101800.0
2013-05-20 13:10:00,59.09,59.1,58.9,58.9,44000.0,41.5292,41.5363,41.3957,41.3957,44000.0
2013-05-20 13:20:00,58.9,58.91,58.74,58.81,62500.0,41.3957,41.4027,41.2833,41.3325,62500.0
2013-05-20 13:30:00,58.81,58.93,58.8,58.92,34800.0,41.3325,41.4168,41.3254,41.4098,34800.0
2013-05-20 13:40:00,58.91,58.92,58.71,58.74,75700.0,41.4027,41.4098,41.2622,41.2833,75700.0
2013-05-20 13:50:00,58.76,58.88,58.74,58.86,52300.0,41.2973,41.3816,41.2833,41.3676,52300.0
2013-05-20 14:00:00,58.87,58.87,58.65,58.69,88300.0,41.3746,41.3746,41.22,41.2481,88300.0
2013-05-20 14:10:00,58.69,58.77,58.65,58.77,70500.0,41.2481,41.3043,41.22,41.3043,70500.0
2013-05-20 14:20:00,58.79,58.9,58.79,58.9,36500.0,41.3184,41.3957,41.3184,41.3957,36500.0
2013-05-20 14:30:00,58.9,58.93,58.82,58.87,82900.0,41.3957,41.4168,41.3395,41.3746,82900.0
2013-05-20 14:40:00,58.87,59.02,58.86,59.02,256000.0,41.3746,41.48,41.3676,41.48,256000.0
2013-05-20 14:50:00,59.02,59.07,58.97,59.0,173600.0,41.48,41.5152,41.4449,41.466,173600.0
2013-05-20 15:00:00,58.98,59.08,58.98,59.06,75600.0,41.4519,41.5222,41.4519,41.5082,75600.0
2013-05-20 15:10:00,59.05,59.2,59.05,59.2,86300.0,41.5011,41.6065,41.5011,41.6065,86300.0
2013-05-20 15:20:00,59.18,59.2,59.1,59.19,84600.0,41.5925,41.6065,41.5363,41.5995,84600.0
2013-05-20 15:30:00,59.19,59.21,59.06,59.08,212400.0,41.5995,41.6136,41.5082,41.5222,212400.0
2013-05-20 15:40:00,59.08,59.19,59.0,59.05,152900.0,41.5222,41.5995,41.466,41.5011,152900.0
2013-05-20 15:50:00,59.04,59.05,58.89,58.94,301500.0,41.4941,41.5011,41.3887,41.4238,301500.0
2013-05-21 09:30:00,58.83,59.5,58.73,59.28,156700.0,41.3465,41.8174,41.2762,41.6628,156700.0
2013-05-21 09:40:00,59.3,59.41,59.14,59.21,101000.0,41.6768,41.7541,41.5644,41.6136,101000.0
2013-05-21 09:50:00,59.19,59.4,59.11,59.3,132000.0,41.5995,41.7471,41.5433,41.6768,132000.0
2013-05-21 10:00:00,59.3,59.39,59.19,59.26,80900.0,41.6768,41.7401,41.5995,41.6487,80900.0
2013-05-21 10:10:00,59.25,59.34,59.11,59.26,135600.0,41.6417,41.7049,41.5433,41.6487,135600.0
2013-05-21 10:20:00,59.25,59.29,59.13,59.16,127400.0,41.6417,41.6698,41.5574,41.5784,127400.0
2013-05-21 10:30:00,59.16,59.2,59.11,59.16,114500.0,41.5784,41.6065,41.5433,41.5784,114500.0
2013-05-21 10:40:00,59.17,59.2,59.08,59.18,167300.0,41.5855,41.6065,41.5222,41.5925,167300.0
2013-05-21 10:50:00,59.18,59.33,59.15,59.33,103400.0,41.5925,41.6979,41.5714,41.6979,103400.0
2013-05-21 11:00:00,59.32,59.41,59.22,59.26,320000.0,41.6909,41.7541,41.6206,41.6487,320000.0
2013-05-21 11:10:00,59.23,59.23,59.08,59.1,137100.0,41.6276,41.6276,41.5222,41.5363,137100.0
2013-05-21 11:20:00,59.09,59.19,59.08,59.14,50000.0,41.5292,41.5995,41.5222,41.5644,50000.0
2013-05-21 11:30:00,59.15,59.33,59.15,59.32,73800.0,41.5714,41.6979,41.5714,41.6909,73800.0
2013-05-21 11:40:00,59.33,59.45,59.31,59.4,107800.0,41.6979,41.7823,41.6839,41.7471,107800.0
2013-05-21 11:50:00,59.41,59.5,59.41,59.45,54100.0,41.7541,41.8174,41.7541,41.7823,54100.0
2013-05-21 12:00:00,59.46,59.5,59.42,59.42,45900.0,41.7893,41.8174,41.7612,41.7612,45900.0
2013-05-21 12:10:00,59.42,59.48,59.42,59.43,40300.0,41.7612,41.8033,41.7612,41.7682,40300.0
2013-05-21 12:20:00,59.42,59.47,59.29,59.32,100800.0,41.7612,41.7963,41.6698,41.6909,100800.0
2013-05-21 12:30:00,59.33,59.33,59.13,59.24,247600.0,41.6979,41.6979,41.5574,41.6347,247600.0
2013-05-21 12:40:00,59.23,59.32,59.23,59.24,27200.0,41.6276,41.6909,41.6276,41.6347,27200.0
2013-05-21 12:50:00,59.25,59.33,59.24,59.3,21000.0,41.6417,41.6979,41.6347,41.6768,21000.0
2013-05-21 13:00:00,59.3,59.36,59.28,59.36,104300.0,41.6768,41.719,41.6628,41.719,104300.0
2013-05-21 13:10:00,59.35,59.37,59.27,59.3,59700.0,41.712,41.726,41.6557,41.6768,59700.0
2013-05-21 13:20:00,59.3,59.37,59.29,59.35,49900.0,41.6768,41.726,41.6698,41.712,49900.0
2013-05-21 13:30:00,59.35,59.37,59.33,59.35,33700.0,41.712,41.726,41.6979,41.712,33700.0
2013-05-21 13:40:00,59.35,59.41,59.35,59.35,50100.0,41.712,41.7541,41.712,41.712,50100.0
2013-05-21 13:50:00,59.36,59.42,59.36,59.37,36000.0,41.719,41.7612,41.719,41.726,36000.0
2013-05-21 14:00:00,59.36,59.52,59.36,59.5,107400.0,41.719,41.8314,41.719,41.8174,107400.0
2013-05-21 14:10:00,59.5,59.59,59.48,59.59,131100.0,41.8174,41.8806,41.8033,41.8806,131100.0
2013-05-21 14:20:00,59.58,59.66,59.47,59.47,129400.0,41.8736,41.9298,41.7963,41.7963,129400.0
2013-05-21 14:30:00,59.47,59.54,59.43,59.5,67900.0,41.7963,41.8455,41.7682,41.8174,67900.0
2013-05-21 14:40:00,59.5,59.58,59.49,59.56,75000.0,41.8174,41.8736,41.8104,41.8596,75000.0
2013-05-21 14:50:00,59.56,59.58,59.52,59.56,47900.0,41.8596,41.8736,41.8314,41.8596,47900.0
2013-05-21 15:00:00,59.57,59.6,59.56,59.6,50700.0,41.8666,41.8877,41.8596,41.8877,50700.0
2013-05-21 15:10:00,59.6,59.62,59.46,59.48,69000.0,41.8877,41.9017,41.7893,41.8033,69000.0
2013-05-21 15:20:00,59.47,59.51,59.47,59.48,57100.0,41.7963,41.8244,41.7963,41.8033,57100.0
2013-05-21 15:30:00,59.48,59.62,59.48,59.61,71400.0,41.8033,41.9017,41.8033,41.8947,71400.0
2013-05-21 15:40:00,59.61,59.62,59.42,59.44,109800.0,41.8947,41.9017,41.7612,41.7752,109800.0
2013-05-21 15:50:00,59.44,59.51,59.41,59.51,247300.0,41.7752,41.8244,41.7541,41.8244,247300.0
2013-05-22 09:30:00,59.55,59.65,59.29,59.6,168400.0,41.8525,41.9228,41.6698,41.8877,168400.0
2013-05-22 09:40:00,59.63,59.89,59.59,59.85,164300.0,41.9088,42.0915,41.8806,42.0634,164300.0
2013-05-22 09:50:00,59.87,59.94,59.76,59.76,162700.0,42.0774,42.1266,42.0001,42.0001,162700.0
2013-05-22 10:00:00,59.77,60.17,59.74,60.05,397800.0,42.0072,42.2883,41.9861,42.2039,397800.0
2013-05-22 10:10:00,60.05,60.41,60.0,60.28,411600.0,42.2039,42.457,42.1688,42.3656,411600.0
2013-05-22 10:20:00,60.25,60.41,60.18,60.39,181500.0,42.3445,42.457,42.2953,42.4429,181500.0
2013-05-22 10:30:00,60.37,60.42,59.8,59.89,199100.0,42.4288,42.464,42.0282,42.0915,199100.0
2013-05-22 10:40:00,59.87,60.09,59.82,59.97,104200.0,42.0774,42.2321,42.0423,42.1477,104200.0
2013-05-22 10:50:00,59.96,60.14,59.96,60.07,180600.0,42.1407,42.2672,42.1407,42.218,180600.0
2013-05-22 11:00:00,60.05,60.23,60.02,60.2,79200.0,42.2039,42.3304,42.1829,42.3094,79200.0
2013-05-22 11:10:00,60.2,60.3,60.16,60.22,82200.0,42.3094,42.3796,42.2813,42.3234,82200.0
2013-05-22 11:20:00,60.21,60.47,60.21,60.44,185900.0,42.3164,42.4991,42.3164,42.478,185900.0
2013-05-22 11:30:00,60.44,60.47,60.26,60.36,119900.0,42.478,42.4991,42.3515,42.4218,119900.0
2013-05-22 11:40:00,60.37,60.54,60.36,60.42,217000.0,42.4288,42.5483,42.4218,42.464,217000.0
2013-05-22 11:50:00,60.41,60.48,60.37,60.42,128500.0,42.457,42.5062,42.4288,42.464,128500.0
2013-05-22 12:00:00,60.41,60.46,60.37,60.45,57400.0,42.457,42.4921,42.4288,42.4851,57400.0
2013-05-22 12:10:00,60.45,60.46,60.35,60.37,80500.0,42.4851,42.4921,42.4148,42.4288,80500.0
2013-05-22 12:20:00,60.37,60.38,60.13,60.17,93500.0,42.4288,42.4359,42.2602,42.2883,93500.0
2013-05-22 12:30:00,60.18,60.25,60.14,60.25,45000.0,42.2953,42.3445,42.2672,42.3445,45000.0
2013-05-22 12:40:00,60.25,60.35,60.19,60.27,64000.0,42.3445,42.4148,42.3023,42.3586,64000.0
2013-05-22 12:50:00,60.29,60.39,60.27,60.37,48000.0,42.3726,42.4429,42.3586,42.4288,48000.0
2013-05-22 13:00:00,60.37,60.38,60.31,60.33,60400.0,42.4288,42.4359,42.3867,42.4007,60400.0
2013-05-22 13:10:00,60.34,60.37,60.2,60.22,42300.0,42.4078,42.4288,42.3094,42.3234,42300.0
2013-05-22 13:20:00,60.22,60.22,59.97,59.98,165600.0,42.3234,42.3234,42.1477,42.1547,165600.0
2013-05-22 13:30:00,59.98,60.0,59.76,59.77,158600.0,42.1547,42.1688,42.0001,42.0072,158600.0
2013-05-22 13:40:00,59.78,59.82,59.7,59.76,83500.0,42.0142,42.0423,41.958,42.0001,83500.0
2013-05-22 13:50:00,59.76,59.86,59.7,59.77,70200.0,42.0001,42.0704,41.958,42.0072,70200.0
2013-05-22 14:00:00,59.77,59.94,59.21,59.31,244400.0,42.0072,42.1266,41.6136,41.6839,244400.0
2013-05-22 14:10:00,59.31,59.31,58.9,58.92,241400.0,41.6839,41.6839,41.3957,41.4098,241400.0
2013-05-22 14:20:00,58.92,59.06,58.84,58.95,156700.0,41.4098,41.5082,41.3535,41.4308,156700.0
2013-05-22 14:30:00,58.95,59.0,58.71,58.76,130100.0,41.4308,41.466,41.2622,41.2973,130100.0
2013-05-22 14:40:00,58.79,59.02,58.58,59.02,129700.0,41.3184,41.48,41.1708,41.48,129700.0
2013-05-22 14:50:00,59.02,59.08,58.97,59.0,72000.0,41.48,41.5222,41.4449,41.466,72000.0
2013-05-22 15:00:00,59.0,59.01,58.76,58.79,64600.0,41.466,41.473,41.2973,41.3184,64600.0
2013-05-22 15:10:00,58.79,58.83,58.63,58.67,89500.0,41.3184,41.3465,41.2059,41.2341,89500.0
2013-05-22 15:20:00,58.66,58.66,58.3,58.31,174400.0,41.227,41.227,40.974,40.981,174400.0
2013-05-22 15:30:00,58.35,58.5,58.34,58.4,158600.0,41.0092,41.1146,41.0021,41.0443,158600.0
2013-05-22 15:40:00,58.39,58.55,58.36,58.41,300600.0,41.0373,41.1497,41.0162,41.0513,300600.0
2013-05-22 15:50:00,58.42,58.73,58.42,58.7,362000.0,41.0584,41.2762,41.0584,41.2551,362000.0
2013-05-23 09:30:00,57.34,57.63,56.49,56.76,493000.0,40.2993,40.5031,39.7019,39.8917,493000.0
2013-05-23 09:40:00,56.76,57.27,56.75,57.09,485800.0,39.8917,40.2501,39.8847,40.1236,485800.0
2013-05-23 09:50:00,57.08,57.08,56.8,56.85,451700.0,40.1166,40.1166,39.9198,39.9549,451700.0
2013-05-23 10:00:00,56.84,57.65,56.8,57.37,625900.0,39.9479,40.5172,39.9198,40.3204,625900.0
2013-05-23 10:10:00,57.36,57.75,57.36,57.6,313500.0,40.3134,40.5875,40.3134,40.482,313500.0
2013-05-23 10:20:00,57.62,57.9,57.55,57.7,166900.0,40.4961,40.6929,40.4469,40.5523,166900.0
2013-05-23 10:30:00,57.7,57.72,57.39,57.41,113700.0,40.5523,40.5664,40.3345,40.3485,113700.0
2013-05-23 10:40:00,57.38,57.4,57.15,57.22,147700.0,40.3274,40.3415,40.1658,40.215,147700.0
2013-05-23 10:50:00,57.23,57.32,57.21,57.22,113600.0,40.222,40.2853,40.208,40.215,113600.0
2013-05-23 11:00:00,57.24,57.49,57.23,57.48,230300.0,40.229,40.4047,40.222,40.3977,230300.0
2013-05-23 11:10:00,57.49,57.8,57.48,57.78,158400.0,40.4047,40.6226,40.3977,40.6086,158400.0
2013-05-23 11:20:00,57.79,57.82,57.61,57.67,103500.0,40.6156,40.6367,40.4891,40.5312,103500.0
2013-05-23 11:30:00,57.66,57.71,57.63,57.68,60900.0,40.5242,40.5594,40.5031,40.5383,60900.0
2013-05-23 11:40:00,57.68,57.69,57.5,57.62,85400.0,40.5383,40.5453,40.4118,40.4961,85400.0
2013-05-23 11:50:00,57.63,57.7,57.6,57.67,55200.0,40.5031,40.5523,40.482,40.5312,55200.0
2013-05-23 12:00:00,57.67,57.93,57.66,57.88,169600.0,40.5312,40.714,40.5242,40.6788,169600.0
2013-05-23 12:10:00,57.88,57.99,57.88,57.94,123800.0,40.6788,40.7561,40.6788,40.721,123800.0
2013-05-23 12:20:00,57.95,58.0,57.89,57.89,93100.0,40.728,40.7632,40.6859,40.6859,93100.0
2013-05-23 12:30:00,57.89,57.91,57.67,57.69,96300.0,40.6859,40.6999,40.5312,40.5453,96300.0
2013-05-23 12:40:00,57.68,57.7,57.57,57.62,72900.0,40.5383,40.5523,40.461,40.4961,72900.0
2013-05-23 12:50:00,57.62,57.75,57.55,57.69,96600.0,40.4961,40.5875,40.4469,40.5453,96600.0
2013-05-23 13:00:00,57.69,57.8,57.64,57.78,93400.0,40.5453,40.6226,40.5102,40.6086,93400.0
2013-05-23 13:10:00,57.76,57.78,57.63,57.68,81800.0,40.5945,40.6086,40.5031,40.5383,81800.0
2013-05-23 13:20:00,57.68,57.75,57.56,57.61,66700.0,40.5383,40.5875,40.4539,40.4891,66700.0
2013-05-23 13:30:00,57.6,57.73,57.51,57.59,70500.0,40.482,40.5734,40.4188,40.475,70500.0
2013-05-23 13:40:00,57.61,57.61,57.33,57.45,128500.0,40.4891,40.4891,40.2923,40.3766,128500.0
2013-05-23 13:50:00,57.47,57.6,57.35,57.6,101000.0,40.3907,40.482,40.3063,40.482,101000.0
2013-05-23 14:00:00,57.6,57.65,57.55,57.6,102700.0,40.482,40.5172,40.4469,40.482,102700.0
2013-05-23 14:10:00,57.61,57.71,57.59,57.66,80800.0,40.4891,40.5594,40.475,40.5242,80800.0
2013-05-23 14:20:00,57.67,57.7,57.58,57.59,87100.0,40.5312,40.5523,40.468,40.475,87100.0
2013-05-23 14:30:00,57.58,57.68,57.53,57.66,118200.0,40.468,40.5383,40.4329,40.5242,118200.0
2013-05-23 14:40:00,57.67,57.88,57.66,57.86,133200.0,40.5312,40.6788,40.5242,40.6648,133200.0
2013-05-23 14:50:00,57.86,57.88,57.75,57.82,166000.0,40.6648,40.6788,40.5875,40.6367,166000.0
2013-05-23 15:00:00,57.81,57.95,57.71,57.74,177700.0,40.6296,40.728,40.5594,40.5804,177700.0
2013-05-23 15:10:00,57.73,57.84,57.7,57.71,133900.0,40.5734,40.6507,40.5523,40.5594,133900.0
2013-05-23 15:20:00,57.7,57.79,57.66,57.76,150900.0,40.5523,40.6156,40.5242,40.5945,150900.0
2013-05-23 15:30:00,57.76,57.91,57.76,57.77,206800.0,40.5945,40.6999,40.5945,40.6015,206800.0
2013-05-23 15:40:00,57.78,57.79,57.65,57.71,200300.0,40.6086,40.6156,40.5172,40.5594,200300.0
2013-05-23 15:50:00,57.72,57.83,57.69,57.79,325400.0,40.5664,40.6437,40.5453,40.6156,325400.0
2013-05-24 09:30:00,57.5,57.5,57.06,57.43,105300.0,40.4118,40.4118,40.1025,40.3626,105300.0
2013-05-24 09:40:00,57.42,57.65,57.3,57.36,121900.0,40.3555,40.5172,40.2712,40.3134,121900.0
2013-05-24 09:50:00,57.37,57.37,57.1,57.18,186200.0,40.3204,40.3204,40.1306,40.1869,186200.0
2013-05-24 10:00:00,57.16,57.16,56.92,57.06,181800.0,40.1728,40.1728,40.0041,40.1025,181800.0
2013-05-24 10:10:00,57.05,57.09,56.9,57.04,121300.0,40.0955,40.1236,39.9901,40.0885,121300.0
2013-05-24 10:20:00,57.04,57.15,56.9,57.11,133100.0,40.0885,40.1658,39.9901,40.1377,133100.0
2013-05-24 10:30:00,57.12,57.22,57.08,57.18,101500.0,40.1447,40.215,40.1166,40.1869,101500.0
2013-05-24 10:40:00,57.18,57.19,56.98,57.01,124600.0,40.1869,40.1939,40.0463,40.0674,124600.0
2013-05-24 10:50:00,56.99,57.19,56.98,57.19,253300.0,40.0533,40.1939,40.0463,40.1939,253300.0
2013-05-24 11:00:00,57.18,57.28,57.06,57.24,59100.0,40.1869,40.2571,40.1025,40.229,59100.0
2013-05-24 11:10:00,57.25,57.29,57.0,57.05,71500.0,40.2361,40.2642,40.0604,40.0955,71500.0
2013-05-24 11:20:00,57.04,57.07,56.96,56.96,68100.0,40.0885,40.1096,40.0322,40.0322,68100.0
2013-05-24 11:30:00,56.96,57.03,56.82,57.02,89600.0,40.0322,40.0814,39.9339,40.0744,89600.0
2013-05-24 11:40:00,57.02,57.14,56.95,56.98,97800.0,40.0744,40.1588,40.0252,40.0463,97800.0
2013-05-24 11:50:00,56.97,57.0,56.85,57.0,36500.0,40.0393,40.0604,39.9549,40.0604,36500.0
2013-05-24 12:00:00,57.01,57.18,56.99,57.16,40500.0,40.0674,40.1869,40.0533,40.1728,40500.0
2013-05-24 12:10:00,57.15,57.25,57.11,57.23,35900.0,40.1658,40.2361,40.1377,40.222,35900.0
2013-05-24 12:20:00,57.23,57.25,57.12,57.22,28900.0,40.222,40.2361,40.1447,40.215,28900.0
2013-05-24 12:30:00,57.22,57.25,57.05,57.08,36400.0,40.215,40.2361,40.0955,40.1166,36400.0
2013-05-24 12:40:00,57.08,57.11,57.05,57.09,21400.0,40.1166,40.1377,40.0955,40.1236,21400.0
2013-05-24 12:50:00,57.1,57.15,57.09,57.13,49300.0,40.1306,40.1658,40.1236,40.1517,49300.0
2013-05-24 13:00:00,57.14,57.44,57.14,57.41,77500.0,40.1588,40.3696,40.1588,40.3485,77500.0
2013-05-24 13:10:00,57.4,57.44,57.33,57.43,51100.0,40.3415,40.3696,40.2923,40.3626,51100.0
2013-05-24 13:20:00,57.43,57.49,57.43,57.49,43700.0,40.3626,40.4047,40.3626,40.4047,43700.0
2013-05-24 13:30:00,57.49,57.5,57.42,57.43,36000.0,40.4047,40.4118,40.3555,40.3626,36000.0
2013-05-24 13:40:00,57.42,57.5,57.38,57.48,24300.0,40.3555,40.4118,40.3274,40.3977,24300.0
2013-05-24 13:50:00,57.48,57.5,57.43,57.43,25300.0,40.3977,40.4118,40.3626,40.3626,25300.0
2013-05-24 14:00:00,57.42,57.49,57.4,57.49,42700.0,40.3555,40.4047,40.3415,40.4047,42700.0
2013-05-24 14:10:00,57.49,57.7,57.47,57.69,117600.0,40.4047,40.5523,40.3907,40.5453,117600.0
2013-05-24 14:20:00,57.68,57.69,57.54,57.54,34000.0,40.5383,40.5453,40.4399,40.4399,34000.0
2013-05-24 14:30:00,57.55,57.59,57.44,57.47,73600.0,40.4469,40.475,40.3696,40.3907,73600.0
2013-05-24 14:40:00,57.48,57.58,57.48,57.54,61400.0,40.3977,40.468,40.3977,40.4399,61400.0
2013-05-24 14:50:00,57.55,57.57,57.43,57.47,61000.0,40.4469,40.461,40.3626,40.3907,61000.0
2013-05-24 15:00:00,57.47,57.62,57.47,57.56,70000.0,40.3907,40.4961,40.3907,40.4539,70000.0
2013-05-24 15:10:00,57.56,57.56,57.47,57.47,55400.0,40.4539,40.4539,40.3907,40.3907,55400.0
2013-05-24 15:20:00,57.47,57.53,57.45,57.51,62200.0,40.3907,40.4329,40.3766,40.4188,62200.0
2013-05-24 15:30:00,57.51,57.54,57.47,57.5,81800.0,40.4188,40.4399,40.3907,40.4118,81800.0
2013-05-24 15:40:00,57.5,57.56,57.43,57.47,120300.0,40.4118,40.4539,40.3626,40.3907,120300.0
2013-05-24 15:50:00,57.47,57.59,57.44,57.57,292200.0,40.3907,40.475,40.3696,40.461,292200.0
2013-05-28 09:30:00,58.5,58.8,58.41,58.79,272300.0,41.1146,41.3254,41.0513,41.3184,272300.0
2013-05-28 09:40:00,58.8,59.3,58.8,59.21,269500.0,41.3254,41.6768,41.3254,41.6136,269500.0
2013-05-28 09:50:00,59.22,59.37,59.05,59.21,208900.0,41.6206,41.726,41.5011,41.6136,208900.0
2013-05-28 10:00:00,59.25,59.36,59.2,59.28,214100.0,41.6417,41.719,41.6065,41.6628,214100.0
2013-05-28 10:10:00,59.3,59.39,59.2,59.34,165200.0,41.6768,41.7401,41.6065,41.7049,165200.0
2013-05-28 10:20:00,59.35,59.55,59.33,59.41,266600.0,41.712,41.8525,41.6979,41.7541,266600.0
2013-05-28 10:30:00,59.4,59.57,59.3,59.37,218100.0,41.7471,41.8666,41.6768,41.726,218100.0
2013-05-28 10:40:00,59.37,59.48,59.3,59.45,113300.0,41.726,41.8033,41.6768,41.7823,113300.0
2013-05-28 10:50:00,59.45,59.48,59.26,59.33,133300.0,41.7823,41.8033,41.6487,41.6979,133300.0
2013-05-28 11:00:00,59.34,59.37,59.19,59.25,222000.0,41.7049,41.726,41.5995,41.6417,222000.0
2013-05-28 11:10:00,59.24,59.4,59.24,59.25,141600.0,41.6347,41.7471,41.6347,41.6417,141600.0
2013-05-28 11:20:00,59.25,59.35,59.23,59.34,114100.0,41.6417,41.712,41.6276,41.7049,114100.0
2013-05-28 11:30:00,59.33,59.34,59.22,59.32,78700.0,41.6979,41.7049,41.6206,41.6909,78700.0
2013-05-28 11:40:00,59.32,59.32,59.1,59.12,135200.0,41.6909,41.6909,41.5363,41.5503,135200.0
2013-05-28 11:50:00,59.13,59.17,58.96,58.96,114100.0,41.5574,41.5855,41.4379,41.4379,114100.0
2013-05-28 12:00:00,58.96,59.29,58.96,59.29,72200.0,41.4379,41.6698,41.4379,41.6698,72200.0
2013-05-28 12:10:00,59.29,59.3,59.25,59.28,80500.0,41.6698,41.6768,41.6417,41.6628,80500.0
2013-05-28 12:20:00,59.28,59.34,59.24,59.26,58700.0,41.6628,41.7049,41.6347,41.6487,58700.0
2013-05-28 12:30:00,59.26,59.34,59.24,59.34,35800.0,41.6487,41.7049,41.6347,41.7049,35800.0
2013-05-28 12:40:00,59.34,59.36,59.29,59.29,31500.0,41.7049,41.719,41.6698,41.6698,31500.0
2013-05-28 12:50:00,59.28,59.35,59.25,59.35,55300.0,41.6628,41.712,41.6417,41.712,55300.0
2013-05-28 13:00:00,59.34,59.42,59.31,59.32,49300.0,41.7049,41.7612,41.6839,41.6909,49300.0
2013-05-28 13:10:00,59.33,59.35,59.26,59.3,30900.0,41.6979,41.712,41.6487,41.6768,30900.0
2013-05-28 13:20:00,59.3,59.32,59.19,59.2,45000.0,41.6768,41.6909,41.5995,41.6065,45000.0
2013-05-28 13:30:00,59.2,59.2,59.04,59.04,41400.0,41.6065,41.6065,41.4941,41.4941,41400.0
2013-05-28 13:40:00,59.03,59.09,58.93,58.96,95200.0,41.4871,41.5292,41.4168,41.4379,95200.0
2013-05-28 13:50:00,58.96,58.97,58.67,58.78,126200.0,41.4379,41.4449,41.2341,41.3114,126200.0
2013-05-28 14:00:00,58.78,58.83,58.7,58.8,57700.0,41.3114,41.3465,41.2551,41.3254,57700.0
2013-05-28 14:10:00,58.78,58.78,58.63,58.75,104300.0,41.3114,41.3114,41.2059,41.2903,104300.0
2013-05-28 14:20:00,58.75,58.8,58.68,58.79,65800.0,41.2903,41.3254,41.2411,41.3184,65800.0
2013-05-28 14:30:00,58.78,58.82,58.55,58.58,59100.0,41.3114,41.3395,41.1497,41.1708,59100.0
2013-05-28 14:40:00,58.58,58.79,58.58,58.77,52900.0,41.1708,41.3184,41.1708,41.3043,52900.0
2013-05-28 14:50:00,58.78,58.95,58.77,58.94,81500.0,41.3114,41.4308,41.3043,41.4238,81500.0
2013-05-28 15:00:00,58.94,58.99,58.85,58.92,103000.0,41.4238,41.459,41.3606,41.4098,103000.0
2013-05-28 15:10:00,58.91,59.01,58.87,58.92,73500.0,41.4027,41.473,41.3746,41.4098,73500.0
2013-05-28 15:20:00,58.91,58.94,58.73,58.78,77200.0,41.4027,41.4238,41.2762,41.3114,77200.0
2013-05-28 15:30:00,58.79,59.0,58.79,58.95,85500.0,41.3184,41.466,41.3184,41.4308,85500.0
2013-05-28 15:40:00,58.95,58.96,58.8,58.86,141500.0,41.4308,41.4379,41.3254,41.3676,141500.0
2013-05-28 15:50:00,58.86,58.87,58.76,58.77,273800.0,41.3676,41.3746,41.2973,41.3043,273800.0
2013-05-29 09:30:00,58.56,59.04,58.4,58.7,223600.0,41.1567,41.4941,41.0443,41.2551,223600.0
2013-05-29 09:40:00,58.7,58.84,58.6,58.76,136200.0,41.2551,41.3535,41.1849,41.2973,136200.0
2013-05-29 09:50:00,58.78,59.18,58.74,58.91,199300.0,41.3114,41.5925,41.2833,41.4027,199300.0
2013-05-29 10:00:00,58.91,59.17,58.82,59.06,183300.0,41.4027,41.5855,41.3395,41.5082,183300.0
2013-05-29 10:10:00,59.06,59.31,59.03,59.27,232600.0,41.5082,41.6839,41.4871,41.6557,232600.0
2013-05-29 10:20:00,59.27,59.38,59.11,59.11,279200.0,41.6557,41.7331,41.5433,41.5433,279200.0
2013-05-29 10:30:00,59.11,59.12,58.85,58.99,122500.0,41.5433,41.5503,41.3606,41.459,122500.0
2013-05-29 10:40:00,58.99,59.0,58.71,58.71,164100.0,41.459,41.466,41.2622,41.2622,164100.0
2013-05-29 10:50:00,58.72,58.74,58.22,58.3,249600.0,41.2692,41.2833,40.9178,40.974,249600.0
2013-05-29 11:00:00,58.3,58.36,58.21,58.3,116100.0,40.974,41.0162,40.9108,40.974,116100.0
2013-05-29 11:10:00,58.28,58.61,58.28,58.43,108600.0,40.96,41.1919,40.96,41.0654,108600.0
2013-05-29 11:20:00,58.45,58.6,58.38,58.55,94100.0,41.0794,41.1849,41.0302,41.1497,94100.0
2013-05-29 11:30:00,58.55,58.8,58.55,58.8,93100.0,41.1497,41.3254,41.1497,41.3254,93100.0
2013-05-29 11:40:00,58.8,59.0,58.73,58.97,120200.0,41.3254,41.466,41.2762,41.4449,120200.0
2013-05-29 11:50:00,59.0,59.03,58.89,59.0,51700.0,41.466,41.4871,41.3887,41.466,51700.0
2013-05-29 12:00:00,59.0,59.12,58.98,59.01,124600.0,41.466,41.5503,41.4519,41.473,124600.0
2013-05-29 12:10:00,59.01,59.03,58.9,59.01,103500.0,41.473,41.4871,41.3957,41.473,103500.0
2013-05-29 12:20:00,59.03,59.09,58.96,59.0,84900.0,41.4871,41.5292,41.4379,41.466,84900.0
2013-05-29 12:30:00,59.0,59.06,58.97,59.0,52200.0,41.466,41.5082,41.4449,41.466,52200.0
2013-05-29 12:40:00,59.0,59.05,58.96,58.98,53300.0,41.466,41.5011,41.4379,41.4519,53300.0
2013-05-29 12:50:00,58.97,59.02,58.9,58.9,80700.0,41.4449,41.48,41.3957,41.3957,80700.0
2013-05-29 13:00:00,58.89,58.89,58.73,58.74,69800.0,41.3887,41.3887,41.2762,41.2833,69800.0
2013-05-29 13:10:00,58.74,58.74,58.55,58.63,52100.0,41.2833,41.2833,41.1497,41.2059,52100.0
2013-05-29 13:20:00,58.63,58.77,58.53,58.71,72300.0,41.2059,41.3043,41.1357,41.2622,72300.0
2013-05-29 13:30:00,58.72,58.91,58.71,58.89,27900.0,41.2692,41.4027,41.2622,41.3887,27900.0
2013-05-29 13:40:00,58.9,58.9,58.75,58.78,32800.0,41.3957,41.3957,41.2903,41.3114,32800.0
2013-05-29 13:50:00,58.77,58.99,58.77,58.97,51700.0,41.3043,41.459,41.3043,41.4449,51700.0
2013-05-29 14:00:00,58.95,59.1,58.95,59.02,105600.0,41.4308,41.5363,41.4308,41.48,105600.0
2013-05-29 14:10:00,59.01,59.16,59.0,59.15,97700.0,41.473,41.5784,41.466,41.5714,97700.0
2013-05-29 14:20:00,59.15,59.15,58.99,59.0,71100.0,41.5714,41.5714,41.459,41.466,71100.0
2013-05-29 14:30:00,59.0,59.0,58.91,58.99,67800.0,41.466,41.466,41.4027,41.459,67800.0
2013-05-29 14:40:00,58.99,59.14,58.95,59.03,69800.0,41.459,41.5644,41.4308,41.4871,69800.0
2013-05-29 14:50:00,59.04,59.09,58.91,58.91,73900.0,41.4941,41.5292,41.4027,41.4027,73900.0
2013-05-29 15:00:00,58.91,58.91,58.76,58.81,76900.0,41.4027,41.4027,41.2973,41.3325,76900.0
2013-05-29 15:10:00,58.8,58.88,58.8,58.83,52700.0,41.3254,41.3816,41.3254,41.3465,52700.0
2013-05-29 15:20:00,58.83,58.93,58.8,58.91,61700.0,41.3465,41.4168,41.3254,41.4027,61700.0
2013-05-29 15:30:00,58.92,58.97,58.9,58.95,67200.0,41.4098,41.4449,41.3957,41.4308,67200.0
2013-05-29 15:40:00,58.95,58.95,58.74,58.75,100300.0,41.4308,41.4308,41.2833,41.2903,100300.0
2013-05-29 15:50:00,58.74,58.74,58.6,58.68,232200.0,41.2833,41.2833,41.1849,41.2411,232200.0
2013-05-30 09:30:00,58.77,59.14,58.63,58.66,204500.0,41.3043,41.5644,41.2059,41.227,204500.0
2013-05-30 09:40:00,58.66,59.11,58.65,59.0,120600.0,41.227,41.5433,41.22,41.466,120600.0
2013-05-30 09:50:00,58.98,59.1,58.93,59.06,82400.0,41.4519,41.5363,41.4168,41.5082,82400.0
2013-05-30 10:00:00,59.06,59.11,58.76,58.76,79500.0,41.5082,41.5433,41.2973,41.2973,79500.0
2013-05-30 10:10:00,58.76,59.09,58.76,59.05,152700.0,41.2973,41.5292,41.2973,41.5011,152700.0
2013-05-30 10:20:00,59.05,59.08,58.84,58.91,265700.0,41.5011,41.5222,41.3535,41.4027,265700.0
2013-05-30 10:30:00,58.93,59.15,58.93,59.03,88100.0,41.4168,41.5714,41.4168,41.4871,88100.0
2013-05-30 10:40:00,59.04,59.35,59.03,59.27,116600.0,41.4941,41.712,41.4871,41.6557,116600.0
2013-05-30 10:50:00,59.28,59.42,59.2,59.41,96500.0,41.6628,41.7612,41.6065,41.7541,96500.0
2013-05-30 11:00:00,59.4,59.44,59.22,59.23,101900.0,41.7471,41.7752,41.6206,41.6276,101900.0
2013-05-30 11:10:00,59.22,59.38,59.19,59.25,81800.0,41.6206,41.7331,41.5995,41.6417,81800.0
2013-05-30 11:20:00,59.24,59.32,59.2,59.29,68200.0,41.6347,41.6909,41.6065,41.6698,68200.0
2013-05-30 11:30:00,59.29,59.41,59.29,59.29,44600.0,41.6698,41.7541,41.6698,41.6698,44600.0
2013-05-30 11:40:00,59.29,59.32,59.19,59.23,41200.0,41.6698,41.6909,41.5995,41.6276,41200.0
2013-05-30 11:50:00,59.24,59.31,59.23,59.24,33000.0,41.6347,41.6839,41.6276,41.6347,33000.0
2013-05-30 12:00:00,59.24,59.26,59.1,59.15,43900.0,41.6347,41.6487,41.5363,41.5714,43900.0
2013-05-30 12:10:00,59.14,59.17,59.07,59.15,34100.0,41.5644,41.5855,41.5152,41.5714,34100.0
2013-05-30 12:20:00,59.17,59.21,59.04,59.09,31000.0,41.5855,41.6136,41.4941,41.5292,31000.0
2013-05-30 12:30:00,59.08,59.1,58.93,58.98,40400.0,41.5222,41.5363,41.4168,41.4519,40400.0
2013-05-30 12:40:00,58.98,59.02,58.94,58.99,58800.0,41.4519,41.48,41.4238,41.459,58800.0
2013-05-30 12:50:00,59.0,59.0,58.89,58.96,39600.0,41.466,41.466,41.3887,41.4379,39600.0
2013-05-30 13:00:00,58.97,59.0,58.86,58.88,19400.0,41.4449,41.466,41.3676,41.3816,19400.0
2013-05-30 13:10:00,58.86,58.91,58.78,58.87,39500.0,41.3676,41.4027,41.3114,41.3746,39500.0
2013-05-30 13:20:00,58.85,58.94,58.83,58.93,34900.0,41.3606,41.4238,41.3465,41.4168,34900.0
2013-05-30 13:30:00,58.91,59.01,58.9,59.01,19500.0,41.4027,41.473,41.3957,41.473,19500.0
2013-05-30 13:40:00,59.0,59.0,58.89,58.89,12000.0,41.466,41.466,41.3887,41.3887,12000.0
2013-05-30 13:50:00,58.88,58.91,58.81,58.85,39400.0,41.3816,41.4027,41.3325,41.3606,39400.0
2013-05-30 14:00:00,58.85,58.91,58.82,58.83,25500.0,41.3606,41.4027,41.3395,41.3465,25500.0
2013-05-30 14:10:00,58.83,58.85,58.81,58.82,19300.0,41.3465,41.3606,41.3325,41.3395,19300.0
2013-05-30 14:20:00,58.83,58.87,58.8,58.84,45100.0,41.3465,41.3746,41.3254,41.3535,45100.0
2013-05-30 14:30:00,58.85,58.86,58.75,58.84,61100.0,41.3606,41.3676,41.2903,41.3535,61100.0
2013-05-30 14:40:00,58.85,58.86,58.8,58.83,20400.0,41.3606,41.3676,41.3254,41.3465,20400.0
2013-05-30 14:50:00,58.83,58.92,58.79,58.8,25200.0,41.3465,41.4098,41.3184,41.3254,25200.0
2013-05-30 15:00:00,58.8,58.81,58.7,58.81,49000.0,41.3254,41.3325,41.2551,41.3325,49000.0
2013-05-30 15:10:00,58.81,58.94,58.81,58.92,46600.0,41.3325,41.4238,41.3325,41.4098,46600.0
2013-05-30 15:20:00,58.92,58.95,58.89,58.91,83500.0,41.4098,41.4308,41.3887,41.4027,83500.0
2013-05-30 15:30:00,58.9,58.96,58.89,58.95,105100.0,41.3957,41.4379,41.3887,41.4308,105100.0
2013-05-30 15:40:00,58.95,59.1,58.8,58.8,111300.0,41.4308,41.5363,41.3254,41.3254,111300.0
2013-05-30 15:50:00,58.8,58.81,58.7,58.73,329500.0,41.3254,41.3325,41.2551,41.2762,329500.0
2013-05-31 09:30:00,58.81,59.1,58.63,59.04,120900.0,41.3325,41.5363,41.2059,41.4941,120900.0
2013-05-31 09:40:00,59.04,59.35,58.97,59.22,215100.0,41.4941,41.712,41.4449,41.6206,215100.0
2013-05-31 09:50:00,59.26,59.28,58.77,58.88,141200.0,41.6487,41.6628,41.3043,41.3816,141200.0
2013-05-31 10:00:00,58.88,59.04,58.66,58.66,89100.0,41.3816,41.4941,41.227,41.227,89100.0
2013-05-31 10:10:00,58.71,58.75,58.55,58.7,139000.0,41.2622,41.2903,41.1497,41.2551,139000.0
2013-05-31 10:20:00,58.68,58.82,58.62,58.76,90800.0,41.2411,41.3395,41.1989,41.2973,90800.0
2013-05-31 10:30:00,58.76,58.81,58.61,58.62,186600.0,41.2973,41.3325,41.1919,41.1989,186600.0
2013-05-31 10:40:00,58.61,58.7,58.55,58.56,71800.0,41.1919,41.2551,41.1497,41.1567,71800.0
2013-05-31 10:50:00,58.56,58.57,58.46,58.52,91300.0,41.1567,41.1638,41.0865,41.1286,91300.0
2013-05-31 11:00:00,58.55,58.69,58.52,58.68,81300.0,41.1497,41.2481,41.1286,41.2411,81300.0
2013-05-31 11:10:00,58.69,58.7,58.55,58.65,123400.0,41.2481,41.2551,41.1497,41.22,123400.0
2013-05-31 11:20:00,58.64,58.72,58.59,58.66,89100.0,41.213,41.2692,41.1778,41.227,89100.0
2013-05-31 11:30:00,58.66,58.8,58.66,58.78,49700.0,41.227,41.3254,41.227,41.3114,49700.0
2013-05-31 11:40:00,58.78,58.78,58.7,58.71,41600.0,41.3114,41.3114,41.2551,41.2622,41600.0
2013-05-31 11:50:00,58.72,58.73,58.65,58.67,34600.0,41.2692,41.2762,41.22,41.2341,34600.0
2013-05-31 12:00:00,58.67,58.74,58.57,58.74,35400.0,41.2341,41.2833,41.1638,41.2833,35400.0
2013-05-31 12:10:00,58.73,58.75,58.6,58.68,43900.0,41.2762,41.2903,41.1849,41.2411,43900.0
2013-05-31 12:20:00,58.67,58.7,58.63,58.66,29000.0,41.2341,41.2551,41.2059,41.227,29000.0
2013-05-31 12:30:00,58.66,58.68,58.61,58.63,38300.0,41.227,41.2411,41.1919,41.2059,38300.0
2013-05-31 12:40:00,58.63,58.7,58.61,58.69,22600.0,41.2059,41.2551,41.1919,41.2481,22600.0
2013-05-31 12:50:00,58.69,58.69,58.61,58.64,45000.0,41.2481,41.2481,41.1919,41.213,45000.0
2013-05-31 13:00:00,58.63,58.75,58.62,58.74,46000.0,41.2059,41.2903,41.1989,41.2833,46000.0
2013-05-31 13:10:00,58.74,58.75,58.69,58.7,25200.0,41.2833,41.2903,41.2481,41.2551,25200.0
2013-05-31 13:20:00,58.7,58.71,58.62,58.63,32100.0,41.2551,41.2622,41.1989,41.2059,32100.0
2013-05-31 13:30:00,58.63,58.64,58.59,58.59,59500.0,41.2059,41.213,41.1778,41.1778,59500.0
2013-05-31 13:40:00,58.6,58.64,58.58,58.58,55100.0,41.1849,41.213,41.1708,41.1708,55100.0
2013-05-31 13:50:00,58.57,58.59,58.51,58.52,40300.0,41.1638,41.1778,41.1216,41.1286,40300.0
2013-05-31 14:00:00,58.52,58.62,58.46,58.58,70000.0,41.1286,41.1989,41.0865,41.1708,70000.0
2013-05-31 14:10:00,58.58,58.6,58.47,58.49,56600.0,41.1708,41.1849,41.0935,41.1076,56600.0
2013-05-31 14:20:00,58.49,58.6,58.45,58.46,93300.0,41.1076,41.1849,41.0794,41.0865,93300.0
2013-05-31 14:30:00,58.45,58.46,58.34,58.38,74700.0,41.0794,41.0865,41.0021,41.0302,74700.0
2013-05-31 14:40:00,58.37,58.42,58.31,58.36,57800.0,41.0232,41.0584,40.981,41.0162,57800.0
2013-05-31 14:50:00,58.37,58.46,58.31,58.38,122600.0,41.0232,41.0865,40.981,41.0302,122600.0
2013-05-31 15:00:00,58.39,58.49,58.39,58.46,74300.0,41.0373,41.1076,41.0373,41.0865,74300.0
2013-05-31 15:10:00,58.47,58.48,58.4,58.4,54600.0,41.0935,41.1005,41.0443,41.0443,54600.0
2013-05-31 15:20:00,58.4,58.48,58.38,58.4,62900.0,41.0443,41.1005,41.0302,41.0443,62900.0
2013-05-31 15:30:00,58.39,58.42,58.21,58.29,133400.0,41.0373,41.0584,40.9108,40.967,133400.0
2013-05-31 15:40:00,58.29,58.33,58.17,58.17,228300.0,40.967,40.9951,40.8827,40.8827,228300.0
2013-05-31 15:50:00,58.16,58.17,57.89,57.89,452400.0,40.8756,40.8827,40.6859,40.6859,452400.0
2013-06-03 09:30:00,58.3,58.47,58.05,58.39,205100.0,40.974,41.0935,40.7983,41.0373,205100.0
2013-06-03 09:40:00,58.37,58.41,57.96,58.03,124300.0,41.0232,41.0513,40.7351,40.7843,124300.0
2013-06-03 09:50:00,58.05,58.49,58.01,58.07,107200.0,40.7983,41.1076,40.7702,40.8124,107200.0
2013-06-03 10:00:00,58.08,58.35,57.86,58.25,127300.0,40.8194,41.0092,40.6648,40.9389,127300.0
2013-06-03 10:10:00,58.28,58.37,58.14,58.29,66600.0,40.96,41.0232,40.8616,40.967,66600.0
2013-06-03 10:20:00,58.3,58.38,58.1,58.11,81600.0,40.974,41.0302,40.8335,40.8405,81600.0
2013-06-03 10:30:00,58.13,58.24,57.98,58.01,109900.0,40.8545,40.9318,40.7491,40.7702,109900.0
2013-06-03 10:40:00,58.04,58.05,57.33,57.54,186400.0,40.7913,40.7983,40.2923,40.4399,186400.0
2013-06-03 10:50:00,57.54,57.71,57.48,57.63,131800.0,40.4399,40.5594,40.3977,40.5031,131800.0
2013-06-03 11:00:00,57.63,57.67,57.47,57.57,93700.0,40.5031,40.5312,40.3907,40.461,93700.0
2013-06-03 11:10:00,57.59,57.7,57.31,57.38,137000.0,40.475,40.5523,40.2782,40.3274,137000.0
2013-06-03 11:20:00,57.39,57.42,57.1,57.11,115900.0,40.3345,40.3555,40.1306,40.1377,115900.0
2013-06-03 11:30:00,57.11,57.2,57.04,57.2,124200.0,40.1377,40.2009,40.0885,40.2009,124200.0
2013-06-03 11:40:00,57.19,57.46,57.15,57.45,81000.0,40.1939,40.3837,40.1658,40.3766,81000.0
2013-06-03 11:50:00,57.45,57.58,57.45,57.51,64800.0,40.3766,40.468,40.3766,40.4188,64800.0
2013-06-03 12:00:00,57.5,57.54,57.48,57.52,69500.0,40.4118,40.4399,40.3977,40.4258,69500.0
2013-06-03 12:10:00,57.53,57.61,57.5,57.53,38100.0,40.4329,40.4891,40.4118,40.4329,38100.0
2013-06-03 12:20:00,57.53,57.57,57.4,57.52,39800.0,40.4329,40.461,40.3415,40.4258,39800.0
2013-06-03 12:30:00,57.52,57.62,57.43,57.54,38400.0,40.4258,40.4961,40.3626,40.4399,38400.0
2013-06-03 12:40:00,57.54,57.63,57.49,57.6,29800.0,40.4399,40.5031,40.4047,40.482,29800.0
2013-06-03 12:50:00,57.61,57.64,57.57,57.62,33800.0,40.4891,40.5102,40.461,40.4961,33800.0
2013-06-03 13:00:00,57.62,57.69,57.54,57.65,73700.0,40.4961,40.5453,40.4399,40.5172,73700.0
2013-06-03 13:10:00,57.64,57.77,57.59,57.63,69500.0,40.5102,40.6015,40.475,40.5031,69500.0
2013-06-03 13:20:00,57.62,57.64,57.55,57.6,82800.0,40.4961,40.5102,40.4469,40.482,82800.0
2013-06-03 13:30:00,57.6,57.63,57.49,57.54,62700.0,40.482,40.5031,40.4047,40.4399,62700.0
2013-06-03 13:40:00,57.53,57.62,57.52,57.61,73900.0,40.4329,40.4961,40.4258,40.4891,73900.0
2013-06-03 13:50:00,57.61,57.71,57.57,57.62,56100.0,40.4891,40.5594,40.461,40.4961,56100.0
2013-06-03 14:00:00,57.61,57.77,57.6,57.72,88800.0,40.4891,40.6015,40.482,40.5664,88800.0
2013-06-03 14:10:00,57.71,57.71,57.57,57.59,58700.0,40.5594,40.5594,40.461,40.475,58700.0
2013-06-03 14:20:00,57.6,57.64,57.55,57.59,85800.0,40.482,40.5102,40.4469,40.475,85800.0
2013-06-03 14:30:00,57.59,57.59,57.46,57.5,84800.0,40.475,40.475,40.3837,40.4118,84800.0
2013-06-03 14:40:00,57.5,57.67,57.49,57.55,97000.0,40.4118,40.5312,40.4047,40.4469,97000.0
2013-06-03 14:50:00,57.54,57.63,57.47,57.52,79200.0,40.4399,40.5031,40.3907,40.4258,79200.0
2013-06-03 15:00:00,57.53,57.6,57.47,57.49,75900.0,40.4329,40.482,40.3907,40.4047,75900.0
2013-06-03 15:10:00,57.49,57.53,57.39,57.43,92600.0,40.4047,40.4329,40.3345,40.3626,92600.0
2013-06-03 15:20:00,57.43,57.57,57.43,57.47,76900.0,40.3626,40.461,40.3626,40.3907,76900.0
2013-06-03 15:30:00,57.48,57.71,57.45,57.67,100600.0,40.3977,40.5594,40.3766,40.5312,100600.0
2013-06-03 15:40:00,57.68,57.87,57.66,57.85,129200.0,40.5383,40.6718,40.5242,40.6578,129200.0
2013-06-03 15:50:00,57.85,57.97,57.8,57.91,245300.0,40.6578,40.7421,40.6226,40.6999,245300.0
2013-06-04 09:30:00,57.99,58.5,57.97,58.23,155800.0,40.7561,41.1146,40.7421,40.9248,155800.0
2013-06-04 09:40:00,58.26,58.49,58.17,58.3,107500.0,40.9459,41.1076,40.8827,40.974,107500.0
2013-06-04 09:50:00,58.3,58.55,58.27,58.51,143200.0,40.974,41.1497,40.9529,41.1216,143200.0
2013-06-04 10:00:00,58.5,58.55,58.24,58.31,148000.0,41.1146,41.1497,40.9318,40.981,148000.0
2013-06-04 10:10:00,58.31,58.55,58.31,58.4,79100.0,40.981,41.1497,40.981,41.0443,79100.0
2013-06-04 10:20:00,58.4,58.7,58.39,58.7,76500.0,41.0443,41.2551,41.0373,41.2551,76500.0
2013-06-04 10:30:00,58.71,58.91,58.71,58.77,114200.0,41.2622,41.4027,41.2622,41.3043,114200.0
2013-06-04 10:40:00,58.77,59.05,58.65,58.68,250400.0,41.3043,41.5011,41.22,41.2411,250400.0
2013-06-04 10:50:00,58.69,58.79,58.54,58.54,97600.0,41.2481,41.3184,41.1427,41.1427,97600.0
2013-06-04 11:00:00,58.57,58.71,58.43,58.48,61700.0,41.1638,41.2622,41.0654,41.1005,61700.0
2013-06-04 11:10:00,58.49,58.6,58.45,58.46,83000.0,41.1076,41.1849,41.0794,41.0865,83000.0
2013-06-04 11:20:00,58.46,58.81,58.45,58.75,100800.0,41.0865,41.3325,41.0794,41.2903,100800.0
2013-06-04 11:30:00,58.76,58.78,58.48,58.67,87700.0,41.2973,41.3114,41.1005,41.2341,87700.0
2013-06-04 11:40:00,58.65,58.83,58.63,58.72,60400.0,41.22,41.3465,41.2059,41.2692,60400.0
2013-06-04 11:50:00,58.74,58.83,58.64,58.79,52700.0,41.2833,41.3465,41.213,41.3184,52700.0
2013-06-04 12:00:00,58.77,58.82,58.56,58.66,87100.0,41.3043,41.3395,41.1567,41.227,87100.0
2013-06-04 12:10:00,58.66,58.78,58.55,58.58,40800.0,41.227,41.3114,41.1497,41.1708,40800.0
2013-06-04 12:20:00,58.58,58.62,58.48,58.52,58300.0,41.1708,41.1989,41.1005,41.1286,58300.0
2013-06-04 12:30:00,58.52,58.64,58.51,58.56,48600.0,41.1286,41.213,41.1216,41.1567,48600.0
2013-06-04 12:40:00,58.57,58.61,58.5,58.54,28900.0,41.1638,41.1919,41.1146,41.1427,28900.0
2013-06-04 12:50:00,58.52,58.68,58.45,58.62,39700.0,41.1286,41.2411,41.0794,41.1989,39700.0
2013-06-04 13:00:00,58.61,58.65,58.57,58.62,36700.0,41.1919,41.22,41.1638,41.1989,36700.0
2013-06-04 13:10:00,58.6,58.67,58.55,58.56,39100.0,41.1849,41.2341,41.1497,41.1567,39100.0
2013-06-04 13:20:00,58.55,58.57,58.26,58.3,69100.0,41.1497,41.1638,40.9459,40.974,69100.0
2013-06-04 13:30:00,58.3,58.33,58.16,58.2,78600.0,40.974,40.9951,40.8756,40.9037,78600.0
2013-06-04 13:40:00,58.21,58.28,58.08,58.09,112800.0,40.9108,40.96,40.8194,40.8264,112800.0
2013-06-04 13:50:00,58.08,58.28,58.08,58.19,115400.0,40.8194,40.96,40.8194,40.8967,115400.0
2013-06-04 14:00:00,58.19,58.19,57.98,58.02,117800.0,40.8967,40.8967,40.7491,40.7772,117800.0
2013-06-04 14:10:00,58.0,58.14,57.9,58.08,96500.0,40.7632,40.8616,40.6929,40.8194,96500.0
2013-06-04 14:20:00,58.08,58.19,58.01,58.15,66000.0,40.8194,40.8967,40.7702,40.8686,66000.0
2013-06-04 14:30:00,58.18,58.3,58.12,58.23,92200.0,40.8897,40.974,40.8475,40.9248,92200.0
2013-06-04 14:40:00,58.25,58.43,58.24,58.28,67500.0,40.9389,41.0654,40.9318,40.96,67500.0
2013-06-04 14:50:00,58.28,58.37,58.18,58.2,41000.0,40.96,41.0232,40.8897,40.9037,41000.0
2013-06-04 15:00:00,58.19,58.4,58.18,58.34,62100.0,40.8967,41.0443,40.8897,41.0021,62100.0
2013-06-04 15:10:00,58.34,58.37,58.16,58.23,77800.0,41.0021,41.0232,40.8756,40.9248,77800.0
2013-06-04 15:20:00,58.24,58.34,58.17,58.28,55300.0,40.9318,41.0021,40.8827,40.96,55300.0
2013-06-04 15:30:00,58.27,58.57,58.27,58.55,80700.0,40.9529,41.1638,40.9529,41.1497,80700.0
2013-06-04 15:40:00,58.54,58.59,58.41,58.48,136500.0,41.1427,41.1778,41.0513,41.1005,136500.0
2013-06-04 15:50:00,58.48,58.51,58.33,58.44,263400.0,41.1005,41.1216,40.9951,41.0724,263400.0
2013-06-05 09:30:00,58.88,59.0,58.55,58.75,398600.0,41.3816,41.466,41.1497,41.2903,398600.0
2013-06-05 09:40:00,58.75,58.75,58.27,58.27,241100.0,41.2903,41.2903,40.9529,40.9529,241100.0
2013-06-05 09:50:00,58.27,58.38,58.0,58.01,195800.0,40.9529,41.0302,40.7632,40.7702,195800.0
2013-06-05 10:00:00,58.01,58.22,57.99,58.08,112400.0,40.7702,40.9178,40.7561,40.8194,112400.0
2013-06-05 10:10:00,58.05,58.08,57.36,57.39,293000.0,40.7983,40.8194,40.3134,40.3345,293000.0
2013-06-05 10:20:00,57.38,57.83,57.28,57.76,230000.0,40.3274,40.6437,40.2571,40.5945,230000.0
2013-06-05 10:30:00,57.76,57.88,57.56,57.62,110800.0,40.5945,40.6788,40.4539,40.4961,110800.0
2013-06-05 10:40:00,57.61,57.78,57.54,57.59,76700.0,40.4891,40.6086,40.4399,40.475,76700.0
2013-06-05 10:50:00,57.58,57.66,57.41,57.42,71300.0,40.468,40.5242,40.3485,40.3555,71300.0
2013-06-05 11:00:00,57.4,57.44,57.31,57.32,111500.0,40.3415,40.3696,40.2782,40.2853,111500.0
2013-06-05 11:10:00,57.32,57.75,57.31,57.72,142500.0,40.2853,40.5875,40.2782,40.5664,142500.0
2013-06-05 11:20:00,57.72,57.8,57.59,57.74,87300.0,40.5664,40.6226,40.475,40.5804,87300.0
2013-06-05 11:30:00,57.72,57.82,57.64,57.69,135000.0,40.5664,40.6367,40.5102,40.5453,135000.0
2013-06-05 11:40:00,57.71,57.71,57.52,57.52,84600.0,40.5594,40.5594,40.4258,40.4258,84600.0
2013-06-05 11:50:00,57.52,57.58,57.37,57.39,126300.0,40.4258,40.468,40.3204,40.3345,126300.0
2013-06-05 12:00:00,57.4,57.43,57.21,57.36,136700.0,40.3415,40.3626,40.208,40.3134,136700.0
2013-06-05 12:10:00,57.37,57.46,57.33,57.39,83800.0,40.3204,40.3837,40.2923,40.3345,83800.0
2013-06-05 12:20:00,57.39,57.6,57.38,57.58,47400.0,40.3345,40.482,40.3274,40.468,47400.0
2013-06-05 12:30:00,57.53,57.57,57.29,57.32,50400.0,40.4329,40.461,40.2642,40.2853,50400.0
2013-06-05 12:40:00,57.33,57.54,57.32,57.51,89800.0,40.2923,40.4399,40.2853,40.4188,89800.0
2013-06-05 12:50:00,57.5,57.56,57.3,57.3,112100.0,40.4118,40.4539,40.2712,40.2712,112100.0
2013-06-05 13:00:00,57.31,57.59,57.28,57.57,87000.0,40.2782,40.475,40.2571,40.461,87000.0
2013-06-05 13:10:00,57.59,57.77,57.59,57.72,141300.0,40.475,40.6015,40.475,40.5664,141300.0
2013-06-05 13:20:00,57.71,57.8,57.67,57.76,42600.0,40.5594,40.6226,40.5312,40.5945,42600.0
2013-06-05 13:30:00,57.76,57.79,57.64,57.74,43700.0,40.5945,40.6156,40.5102,40.5804,43700.0
2013-06-05 13:40:00,57.73,57.97,57.71,57.9,154400.0,40.5734,40.7421,40.5594,40.6929,154400.0
2013-06-05 13:50:00,57.88,57.88,57.69,57.74,90000.0,40.6788,40.6788,40.5453,40.5804,90000.0
2013-06-05 14:00:00,57.74,57.89,57.72,57.87,55200.0,40.5804,40.6859,40.5664,40.6718,55200.0
2013-06-05 14:10:00,57.88,57.88,57.67,57.7,62100.0,40.6788,40.6788,40.5312,40.5523,62100.0
2013-06-05 14:20:00,57.71,58.8,57.48,57.98,1144500.0,40.5594,41.3254,40.3977,40.7491,1144500.0
2013-06-05 14:30:00,57.96,58.19,57.6,58.08,479300.0,40.7351,40.8967,40.482,40.8194,479300.0
2013-06-05 14:40:00,58.09,58.24,58.06,58.1,257500.0,40.8264,40.9318,40.8053,40.8335,257500.0
2013-06-05 14:50:00,58.13,58.32,58.01,58.2,163700.0,40.8545,40.9881,40.7702,40.9037,163700.0
2013-06-05 15:00:00,58.19,58.24,57.96,57.97,190400.0,40.8967,40.9318,40.7351,40.7421,190400.0
2013-06-05 15:10:00,57.96,58.39,57.82,58.26,346500.0,40.7351,41.0373,40.6367,40.9459,346500.0
2013-06-05 15:20:00,58.26,58.32,57.91,58.23,350400.0,40.9459,40.9881,40.6999,40.9248,350400.0
2013-06-05 15:30:00,58.2,58.25,57.78,57.91,277400.0,40.9037,40.9389,40.6086,40.6999,277400.0
2013-06-05 15:40:00,57.92,57.95,57.5,57.53,346200.0,40.7069,40.728,40.4118,40.4329,346200.0
2013-06-05 15:50:00,57.53,57.62,57.32,57.35,579000.0,40.4329,40.4961,40.2853,40.3063,579000.0
2013-06-06 09:30:00,57.49,57.49,56.82,57.35,471500.0,40.4047,40.4047,39.9339,40.3063,471500.0
2013-06-06 09:40:00,57.35,57.57,57.3,57.4,189000.0,40.3063,40.461,40.2712,40.3415,189000.0
2013-06-06 09:50:00,57.4,57.43,57.01,57.27,200000.0,40.3415,40.3626,40.0674,40.2501,200000.0
2013-06-06 10:00:00,57.3,57.44,56.65,56.74,241900.0,40.2712,40.3696,39.8144,39.8776,241900.0
2013-06-06 10:10:00,56.77,56.87,56.55,56.64,364000.0,39.8987,39.969,39.7441,39.8073,364000.0
2013-06-06 10:20:00,56.64,56.85,56.47,56.84,281400.0,39.8073,39.9549,39.6879,39.9479,281400.0
2013-06-06 10:30:00,56.85,56.95,56.64,56.7,191400.0,39.9549,40.0252,39.8073,39.8495,191400.0
2013-06-06 10:40:00,56.72,56.83,56.52,56.81,113000.0,39.8636,39.9409,39.723,39.9268,113000.0
2013-06-06 10:50:00,56.83,57.11,56.7,57.1,141900.0,39.9409,40.1377,39.8495,40.1306,141900.0
2013-06-06 11:00:00,57.1,57.39,57.03,57.39,165800.0,40.1306,40.3345,40.0814,40.3345,165800.0
2013-06-06 11:10:00,57.38,57.44,57.18,57.32,148300.0,40.3274,40.3696,40.1869,40.2853,148300.0
2013-06-06 11:20:00,57.33,57.42,57.2,57.29,84400.0,40.2923,40.3555,40.2009,40.2642,84400.0
2013-06-06 11:30:00,57.3,57.31,57.14,57.3,71300.0,40.2712,40.2782,40.1588,40.2712,71300.0
2013-06-06 11:40:00,57.3,57.3,57.14,57.17,49500.0,40.2712,40.2712,40.1588,40.1798,49500.0
2013-06-06 11:50:00,57.16,57.2,56.82,56.83,209900.0,40.1728,40.2009,39.9339,39.9409,209900.0
2013-06-06 12:00:00,56.83,56.91,56.68,56.69,79000.0,39.9409,39.9971,39.8355,39.8425,79000.0
2013-06-06 12:10:00,56.69,56.73,56.61,56.61,64700.0,39.8425,39.8706,39.7863,39.7863,64700.0
2013-06-06 12:20:00,56.62,56.64,56.34,56.52,149400.0,39.7933,39.8073,39.5965,39.723,149400.0
2013-06-06 12:30:00,56.52,56.71,56.45,56.68,73100.0,39.723,39.8565,39.6738,39.8355,73100.0
2013-06-06 12:40:00,56.67,56.89,56.67,56.76,81100.0,39.8284,39.9831,39.8284,39.8917,81100.0
2013-06-06 12:50:00,56.77,56.78,56.49,56.49,108600.0,39.8987,39.9057,39.7019,39.7019,108600.0
2013-06-06 13:00:00,56.51,56.7,56.41,56.68,133200.0,39.716,39.8495,39.6457,39.8355,133200.0
2013-06-06 13:10:00,56.68,56.73,56.55,56.66,103300.0,39.8355,39.8706,39.7441,39.8214,103300.0
2013-06-06 13:20:00,56.66,56.66,56.36,56.5,84200.0,39.8214,39.8214,39.6106,39.709,84200.0
2013-06-06 13:30:00,56.5,56.75,56.48,56.63,59500.0,39.709,39.8847,39.6949,39.8003,59500.0
2013-06-06 13:40:00,56.64,56.79,56.59,56.79,62500.0,39.8073,39.9128,39.7722,39.9128,62500.0
2013-06-06 13:50:00,56.79,56.89,56.74,56.82,71200.0,39.9128,39.9831,39.8776,39.9339,71200.0
2013-06-06 14:00:00,56.82,56.86,56.67,56.83,69700.0,39.9339,39.962,39.8284,39.9409,69700.0
2013-06-06 14:10:00,56.83,56.88,56.77,56.82,70600.0,39.9409,39.976,39.8987,39.9339,70600.0
2013-06-06 14:20:00,56.83,57.04,56.83,57.04,105100.0,39.9409,40.0885,39.9409,40.0885,105100.0
2013-06-06 14:30:00,57.05,57.08,56.87,56.88,59400.0,40.0955,40.1166,39.969,39.976,59400.0
2013-06-06 14:40:00,56.87,56.87,56.75,56.83,112900.0,39.969,39.969,39.8847,39.9409,112900.0
2013-06-06 14:50:00,56.84,56.85,56.59,56.64,159900.0,39.9479,39.9549,39.7722,39.8073,159900.0
2013-06-06 15:00:00,56.64,56.8,56.63,56.65,213800.0,39.8073,39.9198,39.8003,39.8144,213800.0
2013-06-06 15:10:00,56.65,56.71,56.58,56.71,170500.0,39.8144,39.8565,39.7652,39.8565,170500.0
2013-06-06 15:20:00,56.71,56.86,56.69,56.85,188100.0,39.8565,39.962,39.8425,39.9549,188100.0
2013-06-06 15:30:00,56.85,56.87,56.7,56.71,224600.0,39.9549,39.969,39.8495,39.8565,224600.0
2013-06-06 15:40:00,56.71,56.87,56.69,56.84,236400.0,39.8565,39.969,39.8425,39.9479,236400.0
2013-06-06 15:50:00,56.84,57.04,56.25,57.03,1240600.0,39.9479,40.0885,39.5332,40.0814,1240600.0
2013-06-07 09:30:00,57.29,57.54,57.21,57.47,340100.0,40.2642,40.4399,40.208,40.3907,340100.0
2013-06-07 09:40:00,57.51,57.51,57.08,57.2,378200.0,40.4188,40.4188,40.1166,40.2009,378200.0
2013-06-07 09:50:00,57.2,57.42,57.17,57.27,87500.0,40.2009,40.3555,40.1798,40.2501,87500.0
2013-06-07 10:00:00,57.27,57.75,57.26,57.75,238100.0,40.2501,40.5875,40.2431,40.5875,238100.0
2013-06-07 10:10:00,57.75,57.9,57.7,57.78,160100.0,40.5875,40.6929,40.5523,40.6086,160100.0
2013-06-07 10:20:00,57.84,57.92,57.82,57.87,147400.0,40.6507,40.7069,40.6367,40.6718,147400.0
2013-06-07 10:30:00,57.88,57.94,57.68,57.7,177000.0,40.6788,40.721,40.5383,40.5523,177000.0
2013-06-07 10:40:00,57.71,57.72,57.57,57.7,141800.0,40.5594,40.5664,40.461,40.5523,141800.0
2013-06-07 10:50:00,57.7,57.73,57.56,57.61,72700.0,40.5523,40.5734,40.4539,40.4891,72700.0
2013-06-07 11:00:00,57.6,57.66,57.55,57.59,77800.0,40.482,40.5242,40.4469,40.475,77800.0
2013-06-07 11:10:00,57.59,57.77,57.49,57.75,118300.0,40.475,40.6015,40.4047,40.5875,118300.0
2013-06-07 11:20:00,57.76,57.82,57.72,57.73,139800.0,40.5945,40.6367,40.5664,40.5734,139800.0
2013-06-07 11:30:00,57.73,57.75,57.28,57.28,312200.0,40.5734,40.5875,40.2571,40.2571,312200.0
2013-06-07 11:40:00,57.27,57.61,57.26,57.54,88500.0,40.2501,40.4891,40.2431,40.4399,88500.0
2013-06-07 11:50:00,57.55,57.63,57.42,57.44,111900.0,40.4469,40.5031,40.3555,40.3696,111900.0
2013-06-07 12:00:00,57.45,57.61,57.4,57.49,222800.0,40.3766,40.4891,40.3415,40.4047,222800.0
2013-06-07 12:10:00,57.49,57.63,57.49,57.61,91800.0,40.4047,40.5031,40.4047,40.4891,91800.0
2013-06-07 12:20:00,57.6,57.6,57.38,57.45,83100.0,40.482,40.482,40.3274,40.3766,83100.0
2013-06-07 12:30:00,57.46,57.48,57.39,57.44,70500.0,40.3837,40.3977,40.3345,40.3696,70500.0
2013-06-07 12:40:00,57.45,57.45,57.3,57.43,58900.0,40.3766,40.3766,40.2712,40.3626,58900.0
2013-06-07 12:50:00,57.42,57.51,57.42,57.49,50600.0,40.3555,40.4188,40.3555,40.4047,50600.0
2013-06-07 13:00:00,57.5,57.55,57.49,57.53,88100.0,40.4118,40.4469,40.4047,40.4329,88100.0
2013-06-07 13:10:00,57.53,57.6,57.53,57.57,56400.0,40.4329,40.482,40.4329,40.461,56400.0
2013-06-07 13:20:00,57.57,57.62,57.49,57.57,65800.0,40.461,40.4961,40.4047,40.461,65800.0
2013-06-07 13:30:00,57.59,57.67,57.57,57.64,56500.0,40.475,40.5312,40.461,40.5102,56500.0
2013-06-07 13:40:00,57.64,57.68,57.43,57.44,138800.0,40.5102,40.5383,40.3626,40.3696,138800.0
2013-06-07 13:50:00,57.44,57.5,57.43,57.44,132300.0,40.3696,40.4118,40.3626,40.3696,132300.0
2013-06-07 14:00:00,57.45,57.46,57.34,57.37,76400.0,40.3766,40.3837,40.2993,40.3204,76400.0
2013-06-07 14:10:00,57.38,57.38,57.22,57.23,119900.0,40.3274,40.3274,40.215,40.222,119900.0
2013-06-07 14:20:00,57.24,57.24,56.99,57.02,224500.0,40.229,40.229,40.0533,40.0744,224500.0
2013-06-07 14:30:00,57.02,57.34,56.96,57.31,164600.0,40.0744,40.2993,40.0322,40.2782,164600.0
2013-06-07 14:40:00,57.32,57.4,57.26,57.39,82700.0,40.2853,40.3415,40.2431,40.3345,82700.0
2013-06-07 14:50:00,57.38,57.41,57.28,57.29,94100.0,40.3274,40.3485,40.2571,40.2642,94100.0
2013-06-07 15:00:00,57.29,57.29,57.19,57.21,112500.0,40.2642,40.2642,40.1939,40.208,112500.0
2013-06-07 15:10:00,57.21,57.22,57.14,57.2,202200.0,40.208,40.215,40.1588,40.2009,202200.0
2013-06-07 15:20:00,57.2,57.32,57.2,57.26,179300.0,40.2009,40.2853,40.2009,40.2431,179300.0
2013-06-07 15:30:00,57.26,57.31,57.12,57.14,141600.0,40.2431,40.2782,40.1447,40.1588,141600.0
2013-06-07 15:40:00,57.13,57.32,57.1,57.3,294000.0,40.1517,40.2853,40.1306,40.2712,294000.0
2013-06-07 15:50:00,57.3,57.46,57.27,57.28,482400.0,40.2712,40.3837,40.2501,40.2571,482400.0
2013-06-10 09:30:00,57.41,57.81,57.11,57.47,688200.0,40.3485,40.6296,40.1377,40.3907,688200.0
2013-06-10 09:40:00,57.48,57.61,57.38,57.48,225600.0,40.3977,40.4891,40.3274,40.3977,225600.0
2013-06-10 09:50:00,57.5,57.72,57.5,57.69,154700.0,40.4118,40.5664,40.4118,40.5453,154700.0
2013-06-10 10:00:00,57.7,57.7,57.56,57.65,207900.0,40.5523,40.5523,40.4539,40.5172,207900.0
2013-06-10 10:10:00,57.64,57.79,57.59,57.7,111800.0,40.5102,40.6156,40.475,40.5523,111800.0
2013-06-10 10:20:00,57.69,57.99,57.69,57.89,177200.0,40.5453,40.7561,40.5453,40.6859,177200.0
2013-06-10 10:30:00,57.9,58.1,57.86,58.1,161200.0,40.6929,40.8335,40.6648,40.8335,161200.0
2013-06-10 10:40:00,58.1,58.1,57.81,57.93,111000.0,40.8335,40.8335,40.6296,40.714,111000.0
2013-06-10 10:50:00,57.94,58.05,57.81,57.86,96500.0,40.721,40.7983,40.6296,40.6648,96500.0
2013-06-10 11:00:00,57.87,58.1,57.87,57.98,82700.0,40.6718,40.8335,40.6718,40.7491,82700.0
2013-06-10 11:10:00,57.98,58.2,57.95,58.08,118200.0,40.7491,40.9037,40.728,40.8194,118200.0
2013-06-10 11:20:00,58.08,58.12,57.98,58.04,75600.0,40.8194,40.8475,40.7491,40.7913,75600.0
2013-06-10 11:30:00,58.04,58.15,57.97,58.08,63400.0,40.7913,40.8686,40.7421,40.8194,63400.0
2013-06-10 11:40:00,58.07,58.3,58.04,58.27,78400.0,40.8124,40.974,40.7913,40.9529,78400.0
2013-06-10 11:50:00,58.27,58.29,58.11,58.22,93800.0,40.9529,40.967,40.8405,40.9178,93800.0
2013-06-10 12:00:00,58.23,58.39,58.19,58.25,80600.0,40.9248,41.0373,40.8967,40.9389,80600.0
2013-06-10 12:10:00,58.24,58.31,58.22,58.25,72400.0,40.9318,40.981,40.9178,40.9389,72400.0
2013-06-10 12:20:00,58.25,58.32,58.18,58.3,60500.0,40.9389,40.9881,40.8897,40.974,60500.0
2013-06-10 12:30:00,58.31,58.31,58.22,58.25,56700.0,40.981,40.981,40.9178,40.9389,56700.0
2013-06-10 12:40:00,58.25,58.31,58.14,58.29,47500.0,40.9389,40.981,40.8616,40.967,47500.0
2013-06-10 12:50:00,58.29,58.29,58.09,58.12,52200.0,40.967,40.967,40.8264,40.8475,52200.0
2013-06-10 13:00:00,58.12,58.27,58.05,58.24,54000.0,40.8475,40.9529,40.7983,40.9318,54000.0
2013-06-10 13:10:00,58.23,58.23,58.09,58.1,108000.0,40.9248,40.9248,40.8264,40.8335,108000.0
2013-06-10 13:20:00,58.1,58.16,58.05,58.07,62000.0,40.8335,40.8756,40.7983,40.8124,62000.0
2013-06-10 13:30:00,58.07,58.08,57.88,57.89,82100.0,40.8124,40.8194,40.6788,40.6859,82100.0
2013-06-10 13:40:00,57.89,57.92,57.8,57.81,82200.0,40.6859,40.7069,40.6226,40.6296,82200.0
2013-06-10 13:50:00,57.81,57.81,57.58,57.73,142700.0,40.6296,40.6296,40.468,40.5734,142700.0
2013-06-10 14:00:00,57.74,57.75,57.4,57.41,189600.0,40.5804,40.5875,40.3415,40.3485,189600.0
2013-06-10 14:10:00,57.41,57.53,57.25,57.51,127000.0,40.3485,40.4329,40.2361,40.4188,127000.0
2013-06-10 14:20:00,57.52,57.65,57.42,57.59,75500.0,40.4258,40.5172,40.3555,40.475,75500.0
2013-06-10 14:30:00,57.58,57.61,57.48,57.52,86000.0,40.468,40.4891,40.3977,40.4258,86000.0
2013-06-10 14:40:00,57.51,57.53,57.45,57.53,122200.0,40.4188,40.4329,40.3766,40.4329,122200.0
2013-06-10 14:50:00,57.53,57.56,57.44,57.47,122100.0,40.4329,40.4539,40.3696,40.3907,122100.0
2013-06-10 15:00:00,57.47,57.65,57.38,57.59,152200.0,40.3907,40.5172,40.3274,40.475,152200.0
2013-06-10 15:10:00,57.59,57.63,57.49,57.63,64200.0,40.475,40.5031,40.4047,40.5031,64200.0
2013-06-10 15:20:00,57.65,57.65,57.49,57.57,81600.0,40.5172,40.5172,40.4047,40.461,81600.0
2013-06-10 15:30:00,57.57,57.7,57.52,57.67,156700.0,40.461,40.5523,40.4258,40.5312,156700.0
2013-06-10 15:40:00,57.66,57.74,57.52,57.53,159000.0,40.5242,40.5804,40.4258,40.4329,159000.0
2013-06-10 15:50:00,57.53,57.61,57.34,57.4,412200.0,40.4329,40.4891,40.2993,40.3415,412200.0
2013-06-11 09:30:00,56.6,56.85,56.07,56.08,366300.0,39.7792,39.9549,39.4067,39.4138,366300.0
2013-06-11 09:40:00,56.07,56.38,55.69,56.27,424000.0,39.4067,39.6246,39.1397,39.5473,424000.0
2013-06-11 09:50:00,56.28,56.37,55.78,56.0,274100.0,39.5543,39.6176,39.2029,39.3575,274100.0
2013-06-11 10:00:00,56.0,56.29,55.88,55.97,197800.0,39.3575,39.5614,39.2732,39.3365,197800.0
2013-06-11 10:10:00,55.97,56.06,55.84,56.06,210300.0,39.3365,39.3997,39.2451,39.3997,210300.0
2013-06-11 10:20:00,56.07,56.15,55.96,56.07,127900.0,39.4067,39.463,39.3294,39.4067,127900.0
2013-06-11 10:30:00,56.06,56.27,56.05,56.14,245900.0,39.3997,39.5473,39.3927,39.4559,245900.0
2013-06-11 10:40:00,56.14,56.32,56.05,56.25,162300.0,39.4559,39.5824,39.3927,39.5332,162300.0
2013-06-11 10:50:00,56.25,56.27,56.12,56.21,165200.0,39.5332,39.5473,39.4419,39.5051,165200.0
2013-06-11 11:00:00,56.24,56.32,56.16,56.19,111400.0,39.5262,39.5824,39.47,39.4911,111400.0
2013-06-11 11:10:00,56.17,56.32,56.11,56.26,149000.0,39.477,39.5824,39.4349,39.5403,149000.0
2013-06-11 11:20:00,56.27,56.38,56.26,56.37,117400.0,39.5473,39.6246,39.5403,39.6176,117400.0
2013-06-11 11:30:00,56.38,56.49,56.27,56.29,84900.0,39.6246,39.7019,39.5473,39.5614,84900.0
2013-06-11 11:40:00,56.29,56.4,56.24,56.39,104300.0,39.5614,39.6387,39.5262,39.6316,104300.0
2013-06-11 11:50:00,56.39,56.52,56.38,56.49,95900.0,39.6316,39.723,39.6246,39.7019,95900.0
2013-06-11 12:00:00,56.48,56.55,56.45,56.53,55600.0,39.6949,39.7441,39.6738,39.73,55600.0
2013-06-11 12:10:00,56.54,56.59,56.42,56.44,98000.0,39.7371,39.7722,39.6527,39.6668,98000.0
2013-06-11 12:20:00,56.44,56.51,56.44,56.49,36800.0,39.6668,39.716,39.6668,39.7019,36800.0
2013-06-11 12:30:00,56.5,56.51,56.45,56.49,66600.0,39.709,39.716,39.6738,39.7019,66600.0
2013-06-11 12:40:00,56.47,56.5,56.39,56.44,82300.0,39.6879,39.709,39.6316,39.6668,82300.0
2013-06-11 12:50:00,56.45,56.5,56.38,56.44,63500.0,39.6738,39.709,39.6246,39.6668,63500.0
2013-06-11 13:00:00,56.46,56.48,56.42,56.45,258100.0,39.6808,39.6949,39.6527,39.6738,258100.0
2013-06-11 13:10:00,56.44,56.47,56.27,56.32,45800.0,39.6668,39.6879,39.5473,39.5824,45800.0
2013-06-11 13:20:00,56.33,56.35,56.18,56.19,49800.0,39.5895,39.6035,39.4841,39.4911,49800.0
2013-06-11 13:30:00,56.19,56.2,56.02,56.03,81400.0,39.4911,39.4981,39.3716,39.3786,81400.0
2013-06-11 13:40:00,56.02,56.08,55.95,56.01,95600.0,39.3716,39.4138,39.3224,39.3646,95600.0
2013-06-11 13:50:00,55.99,56.1,55.95,55.95,79100.0,39.3505,39.4278,39.3224,39.3224,79100.0
2013-06-11 14:00:00,55.96,56.05,55.87,55.96,115400.0,39.3294,39.3927,39.2662,39.3294,115400.0
2013-06-11 14:10:00,55.96,56.02,55.86,56.01,119000.0,39.3294,39.3716,39.2592,39.3646,119000.0
2013-06-11 14:20:00,56.02,56.11,55.93,55.99,53800.0,39.3716,39.4349,39.3083,39.3505,53800.0
2013-06-11 14:30:00,56.03,56.06,55.97,56.01,82100.0,39.3786,39.3997,39.3365,39.3646,82100.0
2013-06-11 14:40:00,56.02,56.13,56.0,56.06,172000.0,39.3716,39.4489,39.3575,39.3997,172000.0
2013-06-11 14:50:00,56.06,56.34,56.01,56.33,159100.0,39.3997,39.5965,39.3646,39.5895,159100.0
2013-06-11 15:00:00,56.33,56.4,56.23,56.23,97900.0,39.5895,39.6387,39.5192,39.5192,97900.0
2013-06-11 15:10:00,56.2,56.28,56.18,56.27,106300.0,39.4981,39.5543,39.4841,39.5473,106300.0
2013-06-11 15:20:00,56.28,56.34,56.17,56.24,83700.0,39.5543,39.5965,39.477,39.5262,83700.0
2013-06-11 15:30:00,56.23,56.26,56.16,56.23,114900.0,39.5192,39.5403,39.47,39.5192,114900.0
2013-06-11 15:40:00,56.24,56.25,56.11,56.19,189900.0,39.5262,39.5332,39.4349,39.4911,189900.0
2013-06-11 15:50:00,56.17,56.21,56.09,56.14,436000.0,39.477,39.5051,39.4208,39.4559,436000.0
2013-06-12 09:30:00,56.47,56.75,56.4,56.43,191600.0,39.6879,39.8847,39.6387,39.6598,191600.0
2013-06-12 09:40:00,56.43,56.61,56.26,56.35,222900.0,39.6598,39.7863,39.5403,39.6035,222900.0
2013-06-12 09:50:00,56.31,56.45,56.15,56.39,169400.0,39.5754,39.6738,39.463,39.6316,169400.0
2013-06-12 10:00:00,56.38,56.38,56.06,56.21,207500.0,39.6246,39.6246,39.3997,39.5051,207500.0
2013-06-12 10:10:00,56.19,56.26,56.05,56.17,59600.0,39.4911,39.5403,39.3927,39.477,59600.0
2013-06-12 10:20:00,56.16,56.32,56.15,56.24,88200.0,39.47,39.5824,39.463,39.5262,88200.0
2013-06-12 10:30:00,56.23,56.34,56.19,56.2,99800.0,39.5192,39.5965,39.4911,39.4981,99800.0
2013-06-12 10:40:00,56.2,56.31,56.06,56.09,105600.0,39.4981,39.5754,39.3997,39.4208,105600.0
2013-06-12 10:50:00,56.12,56.14,55.74,55.79,177900.0,39.4419,39.4559,39.1748,39.21,177900.0
2013-06-12 11:00:00,55.79,56.0,55.74,55.86,135900.0,39.21,39.3575,39.1748,39.2592,135900.0
2013-06-12 11:10:00,55.86,56.0,55.81,55.91,124600.0,39.2592,39.3575,39.224,39.2943,124600.0
2013-06-12 11:20:00,55.91,55.95,55.86,55.9,76700.0,39.2943,39.3224,39.2592,39.2873,76700.0
2013-06-12 11:30:00,55.9,56.01,55.86,55.93,68800.0,39.2873,39.3646,39.2592,39.3083,68800.0
2013-06-12 11:40:00,55.93,55.94,55.6,55.64,137300.0,39.3083,39.3154,39.0764,39.1045,137300.0
2013-06-12 11:50:00,55.67,55.69,55.54,55.55,119900.0,39.1256,39.1397,39.0343,39.0413,119900.0
2013-06-12 12:00:00,55.55,55.7,55.52,55.55,106700.0,39.0413,39.1467,39.0202,39.0413,106700.0
2013-06-12 12:10:00,55.56,55.58,55.3,55.37,161800.0,39.0483,39.0624,38.8656,38.9148,161800.0
2013-06-12 12:20:00,55.41,55.53,55.35,55.41,45500.0,38.9429,39.0272,38.9007,38.9429,45500.0
2013-06-12 12:30:00,55.41,55.49,55.34,55.42,74600.0,38.9429,38.9991,38.8937,38.9499,74600.0
2013-06-12 12:40:00,55.4,55.51,55.31,55.5,115200.0,38.9359,39.0132,38.8726,39.0061,115200.0
2013-06-12 12:50:00,55.52,55.68,55.5,55.61,61300.0,39.0202,39.1326,39.0061,39.0834,61300.0
2013-06-12 13:00:00,55.61,55.77,55.54,55.75,41300.0,39.0834,39.1959,39.0343,39.1818,41300.0
2013-06-12 13:10:00,55.73,55.79,55.67,55.73,27500.0,39.1678,39.21,39.1256,39.1678,27500.0
2013-06-12 13:20:00,55.73,55.85,55.64,55.77,51000.0,39.1678,39.2521,39.1045,39.1959,51000.0
2013-06-12 13:30:00,55.77,55.84,55.66,55.67,34100.0,39.1959,39.2451,39.1186,39.1256,34100.0
2013-06-12 13:40:00,55.66,55.73,55.58,55.65,59200.0,39.1186,39.1678,39.0624,39.1116,59200.0
2013-06-12 13:50:00,55.63,55.74,55.61,55.74,78500.0,39.0975,39.1748,39.0834,39.1748,78500.0
2013-06-12 14:00:00,55.71,55.74,55.59,55.68,72000.0,39.1537,39.1748,39.0694,39.1326,72000.0
2013-06-12 14:10:00,55.68,55.68,55.45,55.49,130600.0,39.1326,39.1326,38.971,38.9991,130600.0
2013-06-12 14:20:00,55.5,55.62,55.46,55.47,46400.0,39.0061,39.0905,38.978,38.9851,46400.0
2013-06-12 14:30:00,55.48,55.5,55.31,55.36,61800.0,38.9921,39.0061,38.8726,38.9077,61800.0
2013-06-12 14:40:00,55.39,55.48,55.36,55.4,51200.0,38.9288,38.9921,38.9077,38.9359,51200.0
2013-06-12 14:50:00,55.41,55.44,55.32,55.4,77200.0,38.9429,38.964,38.8796,38.9359,77200.0
2013-06-12 15:00:00,55.39,55.46,55.34,55.43,134500.0,38.9288,38.978,38.8937,38.9569,134500.0
2013-06-12 15:10:00,55.43,55.45,55.18,55.19,157800.0,38.9569,38.971,38.7812,38.7883,157800.0
2013-06-12 15:20:00,55.19,55.32,55.12,55.3,159000.0,38.7883,38.8796,38.7391,38.8656,159000.0
2013-06-12 15:30:00,55.31,55.31,55.15,55.24,166800.0,38.8726,38.8726,38.7602,38.8234,166800.0
2013-06-12 15:40:00,55.25,55.41,55.21,55.41,189900.0,38.8304,38.9429,38.8023,38.9429,189900.0
2013-06-12 15:50:00,55.41,55.41,55.3,55.37,279600.0,38.9429,38.9429,38.8656,38.9148,279600.0
2013-06-13 09:30:00,55.33,55.45,54.8,54.96,207300.0,38.8867,38.971,38.5142,38.6266,207300.0
2013-06-13 09:40:00,54.98,55.39,54.93,55.33,117800.0,38.6407,38.9288,38.6055,38.8867,117800.0
2013-06-13 09:50:00,55.37,55.72,55.35,55.69,136800.0,38.9148,39.1608,38.9007,39.1397,136800.0
2013-06-13 10:00:00,55.68,55.91,55.65,55.67,182000.0,39.1326,39.2943,39.1116,39.1256,182000.0
2013-06-13 10:10:00,55.66,55.66,55.52,55.54,84300.0,39.1186,39.1186,39.0202,39.0343,84300.0
2013-06-13 10:20:00,55.58,55.67,55.5,55.6,88400.0,39.0624,39.1256,39.0061,39.0764,88400.0
2013-06-13 10:30:00,55.63,55.71,55.52,55.63,274600.0,39.0975,39.1537,39.0202,39.0975,274600.0
2013-06-13 10:40:00,55.65,55.65,55.54,55.61,94100.0,39.1116,39.1116,39.0343,39.0834,94100.0
2013-06-13 10:50:00,55.62,55.62,55.41,55.45,84900.0,39.0905,39.0905,38.9429,38.971,84900.0
2013-06-13 11:00:00,55.47,55.55,55.4,55.46,95100.0,38.9851,39.0413,38.9359,38.978,95100.0
2013-06-13 11:10:00,55.47,55.47,55.23,55.24,160000.0,38.9851,38.9851,38.8164,38.8234,160000.0
2013-06-13 11:20:00,55.24,55.42,55.24,55.36,88900.0,38.8234,38.9499,38.8234,38.9077,88900.0
2013-06-13 11:30:00,55.36,55.41,55.24,55.37,71800.0,38.9077,38.9429,38.8234,38.9148,71800.0
2013-06-13 11:40:00,55.39,55.45,55.36,55.37,54300.0,38.9288,38.971,38.9077,38.9148,54300.0
2013-06-13 11:50:00,55.37,55.43,55.36,55.4,48000.0,38.9148,38.9569,38.9077,38.9359,48000.0
2013-06-13 12:00:00,55.4,55.5,55.35,55.46,162900.0,38.9359,39.0061,38.9007,38.978,162900.0
2013-06-13 12:10:00,55.46,55.58,55.46,55.53,149200.0,38.978,39.0624,38.978,39.0272,149200.0
2013-06-13 12:20:00,55.53,55.58,55.48,55.57,39800.0,39.0272,39.0624,38.9921,39.0553,39800.0
2013-06-13 12:30:00,55.58,55.6,55.48,55.48,49400.0,39.0624,39.0764,38.9921,38.9921,49400.0
2013-06-13 12:40:00,55.49,55.6,55.47,55.56,38600.0,38.9991,39.0764,38.9851,39.0483,38600.0
2013-06-13 12:50:00,55.58,55.69,55.56,55.69,182700.0,39.0624,39.1397,39.0483,39.1397,182700.0
2013-06-13 13:00:00,55.69,55.84,55.67,55.81,102300.0,39.1397,39.2451,39.1256,39.224,102300.0
2013-06-13 13:10:00,55.82,55.98,55.82,55.94,94100.0,39.231,39.3435,39.231,39.3154,94100.0
2013-06-13 13:20:00,55.95,56.11,55.92,56.08,111500.0,39.3224,39.4349,39.3013,39.4138,111500.0
2013-06-13 13:30:00,56.08,56.11,56.02,56.04,34600.0,39.4138,39.4349,39.3716,39.3857,34600.0
2013-06-13 13:40:00,56.03,56.08,55.97,56.01,50500.0,39.3786,39.4138,39.3365,39.3646,50500.0
2013-06-13 13:50:00,56.01,56.1,56.0,56.03,51900.0,39.3646,39.4278,39.3575,39.3786,51900.0
2013-06-13 14:00:00,56.02,56.21,56.02,56.17,131800.0,39.3716,39.5051,39.3716,39.477,131800.0
2013-06-13 14:10:00,56.16,56.33,56.12,56.32,100000.0,39.47,39.5895,39.4419,39.5824,100000.0
2013-06-13 14:20:00,56.32,56.34,56.15,56.16,113200.0,39.5824,39.5965,39.463,39.47,113200.0
2013-06-13 14:30:00,56.16,56.2,56.09,56.2,62800.0,39.47,39.4981,39.4208,39.4981,62800.0
2013-06-13 14:40:00,56.19,56.26,56.15,56.15,72100.0,39.4911,39.5403,39.463,39.463,72100.0
2013-06-13 14:50:00,56.17,56.34,56.17,56.32,137200.0,39.477,39.5965,39.477,39.5824,137200.0
2013-06-13 15:00:00,56.34,56.37,56.23,56.33,121600.0,39.5965,39.6176,39.5192,39.5895,121600.0
2013-06-13 15:10:00,56.34,56.44,56.31,56.33,125800.0,39.5965,39.6668,39.5754,39.5895,125800.0
2013-06-13 15:20:00,56.32,56.38,56.23,56.27,185000.0,39.5824,39.6246,39.5192,39.5473,185000.0
2013-06-13 15:30:00,56.26,56.32,56.23,56.31,177100.0,39.5403,39.5824,39.5192,39.5754,177100.0
2013-06-13 15:40:00,56.31,56.66,56.3,56.61,242200.0,39.5754,39.8214,39.5684,39.7863,242200.0
2013-06-13 15:50:00,56.61,56.61,56.49,56.54,343100.0,39.7863,39.7863,39.7019,39.7371,343100.0
2013-06-14 09:30:00,56.39,56.88,56.38,56.6,141400.0,39.6316,39.976,39.6246,39.7792,141400.0
2013-06-14 09:40:00,56.58,57.16,56.58,56.96,227100.0,39.7652,40.1728,39.7652,40.0322,227100.0
2013-06-14 09:50:00,56.96,57.0,56.54,56.86,179300.0,40.0322,40.0604,39.7371,39.962,179300.0
2013-06-14 10:00:00,56.86,57.02,56.84,56.93,100600.0,39.962,40.0744,39.9479,40.0112,100600.0
2013-06-14 10:10:00,56.93,57.0,56.8,56.82,87700.0,40.0112,40.0604,39.9198,39.9339,87700.0
2013-06-14 10:20:00,56.82,56.87,56.63,56.74,62500.0,39.9339,39.969,39.8003,39.8776,62500.0
2013-06-14 10:30:00,56.74,56.8,56.47,56.55,92000.0,39.8776,39.9198,39.6879,39.7441,92000.0
2013-06-14 10:40:00,56.57,56.71,56.4,56.43,119300.0,39.7582,39.8565,39.6387,39.6598,119300.0
2013-06-14 10:50:00,56.45,56.52,56.28,56.34,94500.0,39.6738,39.723,39.5543,39.5965,94500.0
2013-06-14 11:00:00,56.34,56.53,56.26,56.36,105700.0,39.5965,39.73,39.5403,39.6106,105700.0
2013-06-14 11:10:00,56.36,56.51,56.34,56.43,86200.0,39.6106,39.716,39.5965,39.6598,86200.0
2013-06-14 11:20:00,56.43,56.53,56.34,56.45,89400.0,39.6598,39.73,39.5965,39.6738,89400.0
2013-06-14 11:30:00,56.46,56.55,56.33,56.42,80400.0,39.6808,39.7441,39.5895,39.6527,80400.0
2013-06-14 11:40:00,56.43,56.53,56.25,56.27,62200.0,39.6598,39.73,39.5332,39.5473,62200.0
2013-06-14 11:50:00,56.26,56.45,56.21,56.42,47200.0,39.5403,39.6738,39.5051,39.6527,47200.0
2013-06-14 12:00:00,56.41,56.46,56.27,56.43,55200.0,39.6457,39.6808,39.5473,39.6598,55200.0
2013-06-14 12:10:00,56.44,56.44,56.25,56.38,43400.0,39.6668,39.6668,39.5332,39.6246,43400.0
2013-06-14 12:20:00,56.38,56.44,56.32,56.39,32200.0,39.6246,39.6668,39.5824,39.6316,32200.0
2013-06-14 12:30:00,56.39,56.43,56.21,56.35,44500.0,39.6316,39.6598,39.5051,39.6035,44500.0
2013-06-14 12:40:00,56.35,56.38,56.29,56.35,22700.0,39.6035,39.6246,39.5614,39.6035,22700.0
2013-06-14 12:50:00,56.34,56.36,56.23,56.33,27100.0,39.5965,39.6106,39.5192,39.5895,27100.0
2013-06-14 13:00:00,56.32,56.32,56.1,56.24,85600.0,39.5824,39.5824,39.4278,39.5262,85600.0
2013-06-14 13:10:00,56.22,56.29,56.02,56.13,82200.0,39.5122,39.5614,39.3716,39.4489,82200.0
2013-06-14 13:20:00,56.15,56.22,56.04,56.08,38300.0,39.463,39.5122,39.3857,39.4138,38300.0
2013-06-14 13:30:00,56.08,56.25,56.05,56.1,36500.0,39.4138,39.5332,39.3927,39.4278,36500.0
2013-06-14 13:40:00,56.1,56.22,56.08,56.2,28100.0,39.4278,39.5122,39.4138,39.4981,28100.0
2013-06-14 13:50:00,56.18,56.19,56.07,56.12,26400.0,39.4841,39.4911,39.4067,39.4419,26400.0
2013-06-14 14:00:00,56.12,56.23,56.07,56.23,69500.0,39.4419,39.5192,39.4067,39.5192,69500.0
2013-06-14 14:10:00,56.22,56.23,56.08,56.21,31200.0,39.5122,39.5192,39.4138,39.5051,31200.0
2013-06-14 14:20:00,56.22,56.5,56.2,56.47,92600.0,39.5122,39.709,39.4981,39.6879,92600.0
2013-06-14 14:30:00,56.47,56.47,56.29,56.44,60400.0,39.6879,39.6879,39.5614,39.6668,60400.0
2013-06-14 14:40:00,56.47,56.48,56.3,56.33,33000.0,39.6879,39.6949,39.5684,39.5895,33000.0
2013-06-14 14:50:00,56.33,56.38,56.15,56.19,32300.0,39.5895,39.6246,39.463,39.4911,32300.0
2013-06-14 15:00:00,56.19,56.45,56.19,56.4,74500.0,39.4911,39.6738,39.4911,39.6387,74500.0
2013-06-14 15:10:00,56.41,56.54,56.37,56.54,69400.0,39.6457,39.7371,39.6176,39.7371,69400.0
2013-06-14 15:20:00,56.54,56.59,56.45,56.45,74900.0,39.7371,39.7722,39.6738,39.6738,74900.0
2013-06-14 15:30:00,56.45,56.56,56.4,56.55,129400.0,39.6738,39.7511,39.6387,39.7441,129400.0
2013-06-14 15:40:00,56.55,56.59,56.43,56.54,236800.0,39.7441,39.7722,39.6598,39.7371,236800.0
2013-06-14 15:50:00,56.54,56.55,56.42,56.42,188700.0,39.7371,39.7441,39.6527,39.6527,188700.0
2013-06-17 09:30:00,57.31,57.36,56.74,56.91,306200.0,40.2782,40.3134,39.8776,39.9971,306200.0
2013-06-17 09:40:00,56.92,57.2,56.82,56.96,152000.0,40.0041,40.2009,39.9339,40.0322,152000.0
2013-06-17 09:50:00,56.98,57.11,56.86,56.95,182000.0,40.0463,40.1377,39.962,40.0252,182000.0
2013-06-17 10:00:00,56.96,57.12,56.87,57.07,166100.0,40.0322,40.1447,39.969,40.1096,166100.0
2013-06-17 10:10:00,57.07,57.11,56.81,56.83,137400.0,40.1096,40.1377,39.9268,39.9409,137400.0
2013-06-17 10:20:00,56.84,57.22,56.75,57.2,242700.0,39.9479,40.215,39.8847,40.2009,242700.0
2013-06-17 10:30:00,57.19,57.25,57.11,57.2,139800.0,40.1939,40.2361,40.1377,40.2009,139800.0
2013-06-17 10:40:00,57.18,57.3,57.15,57.26,95200.0,40.1869,40.2712,40.1658,40.2431,95200.0
2013-06-17 10:50:00,57.26,57.5,57.26,57.41,258800.0,40.2431,40.4118,40.2431,40.3485,258800.0
2013-06-17 11:00:00,57.43,57.43,57.29,57.4,64900.0,40.3626,40.3626,40.2642,40.3415,64900.0
2013-06-17 11:10:00,57.41,57.5,57.33,57.33,51600.0,40.3485,40.4118,40.2923,40.2923,51600.0
2013-06-17 11:20:00,57.33,57.38,57.28,57.36,34500.0,40.2923,40.3274,40.2571,40.3134,34500.0
2013-06-17 11:30:00,57.36,57.49,57.32,57.48,45600.0,40.3134,40.4047,40.2853,40.3977,45600.0
2013-06-17 11:40:00,57.48,57.58,57.41,57.57,126800.0,40.3977,40.468,40.3485,40.461,126800.0
2013-06-17 11:50:00,57.55,57.57,57.5,57.51,67600.0,40.4469,40.461,40.4118,40.4188,67600.0
2013-06-17 12:00:00,57.52,57.57,57.46,57.5,48200.0,40.4258,40.461,40.3837,40.4118,48200.0
2013-06-17 12:10:00,57.5,57.55,57.49,57.53,36500.0,40.4118,40.4469,40.4047,40.4329,36500.0
2013-06-17 12:20:00,57.54,57.59,57.5,57.57,39600.0,40.4399,40.475,40.4118,40.461,39600.0
2013-06-17 12:30:00,57.58,57.63,57.46,57.5,49600.0,40.468,40.5031,40.3837,40.4118,49600.0
2013-06-17 12:40:00,57.5,57.69,57.48,57.63,76400.0,40.4118,40.5453,40.3977,40.5031,76400.0
2013-06-17 12:50:00,57.61,57.67,57.53,57.67,90900.0,40.4891,40.5312,40.4329,40.5312,90900.0
2013-06-17 13:00:00,57.66,57.69,57.64,57.66,74700.0,40.5242,40.5453,40.5102,40.5242,74700.0
2013-06-17 13:10:00,57.66,57.77,57.66,57.76,89900.0,40.5242,40.6015,40.5242,40.5945,89900.0
2013-06-17 13:20:00,57.77,57.79,57.71,57.73,45300.0,40.6015,40.6156,40.5594,40.5734,45300.0
2013-06-17 13:30:00,57.73,57.84,57.73,57.8,112400.0,40.5734,40.6507,40.5734,40.6226,112400.0
2013-06-17 13:40:00,57.78,57.79,57.62,57.62,57200.0,40.6086,40.6156,40.4961,40.4961,57200.0
2013-06-17 13:50:00,57.62,57.63,57.54,57.59,67700.0,40.4961,40.5031,40.4399,40.475,67700.0
2013-06-17 14:00:00,57.59,57.63,57.38,57.41,78900.0,40.475,40.5031,40.3274,40.3485,78900.0
2013-06-17 14:10:00,57.42,57.54,57.3,57.35,70000.0,40.3555,40.4399,40.2712,40.3063,70000.0
2013-06-17 14:20:00,57.35,57.4,57.08,57.24,85800.0,40.3063,40.3415,40.1166,40.229,85800.0
2013-06-17 14:30:00,57.26,57.36,57.18,57.28,81300.0,40.2431,40.3134,40.1869,40.2571,81300.0
2013-06-17 14:40:00,57.28,57.31,57.12,57.16,133600.0,40.2571,40.2782,40.1447,40.1728,133600.0
2013-06-17 14:50:00,57.16,57.28,56.98,57.08,147000.0,40.1728,40.2571,40.0463,40.1166,147000.0
2013-06-17 15:00:00,57.05,57.21,56.99,57.1,76800.0,40.0955,40.208,40.0533,40.1306,76800.0
2013-06-17 15:10:00,57.08,57.1,56.94,57.03,74800.0,40.1166,40.1306,40.0182,40.0814,74800.0
2013-06-17 15:20:00,57.05,57.07,56.92,57.02,87600.0,40.0955,40.1096,40.0041,40.0744,87600.0
2013-06-17 15:30:00,57.04,57.38,57.02,57.34,124300.0,40.0885,40.3274,40.0744,40.2993,124300.0
2013-06-17 15:40:00,57.32,57.33,57.07,57.18,181000.0,40.2853,40.2923,40.1096,40.1869,181000.0
2013-06-17 15:50:00,57.18,57.24,57.1,57.12,367800.0,40.1869,40.229,40.1306,40.1447,367800.0
2013-06-18 09:30:00,57.22,57.54,57.0,57.12,183400.0,40.4616,40.6879,40.306,40.3909,183400.0
2013-06-18 09:40:00,57.09,57.13,56.94,57.11,113900.0,40.3697,40.398,40.2636,40.3838,113900.0
2013-06-18 09:50:00,57.11,57.28,57.08,57.16,80900.0,40.3838,40.504,40.3626,40.4192,80900.0
2013-06-18 10:00:00,57.16,57.28,57.16,57.23,87500.0,40.4192,40.504,40.4192,40.4687,87500.0
2013-06-18 10:10:00,57.26,57.28,57.12,57.24,42400.0,40.4899,40.504,40.3909,40.4758,42400.0
2013-06-18 10:20:00,57.25,57.25,57.06,57.08,54200.0,40.4828,40.4828,40.3485,40.3626,54200.0
2013-06-18 10:30:00,57.08,57.21,57.08,57.13,56300.0,40.3626,40.4545,40.3626,40.398,56300.0
2013-06-18 10:40:00,57.16,57.19,57.11,57.12,40100.0,40.4192,40.4404,40.3838,40.3909,40100.0
2013-06-18 10:50:00,57.13,57.22,57.1,57.15,51800.0,40.398,40.4616,40.3768,40.4121,51800.0
2013-06-18 11:00:00,57.14,57.25,57.12,57.21,65100.0,40.405,40.4828,40.3909,40.4545,65100.0
2013-06-18 11:10:00,57.2,57.28,57.2,57.26,46500.0,40.4475,40.504,40.4475,40.4899,46500.0
2013-06-18 11:20:00,57.26,57.41,57.21,57.41,68000.0,40.4899,40.596,40.4545,40.596,68000.0
2013-06-18 11:30:00,57.41,57.46,57.3,57.32,101900.0,40.596,40.6313,40.5182,40.5323,101900.0
2013-06-18 11:40:00,57.31,57.32,57.25,57.28,46000.0,40.5253,40.5323,40.4828,40.504,46000.0
2013-06-18 11:50:00,57.28,57.34,57.24,57.3,51800.0,40.504,40.5465,40.4758,40.5182,51800.0
2013-06-18 12:00:00,57.3,57.31,57.16,57.19,90400.0,40.5182,40.5253,40.4192,40.4404,90400.0
2013-06-18 12:10:00,57.18,57.28,57.14,57.22,40300.0,40.4333,40.504,40.405,40.4616,40300.0
2013-06-18 12:20:00,57.23,57.23,57.11,57.15,39900.0,40.4687,40.4687,40.3838,40.4121,39900.0
2013-06-18 12:30:00,57.15,57.29,57.13,57.25,110500.0,40.4121,40.5111,40.398,40.4828,110500.0
2013-06-18 12:40:00,57.25,57.29,57.24,57.25,32200.0,40.4828,40.5111,40.4758,40.4828,32200.0
2013-06-18 12:50:00,57.23,57.3,57.23,57.29,40900.0,40.4687,40.5182,40.4687,40.5111,40900.0
2013-06-18 13:00:00,57.3,57.34,57.17,57.17,75800.0,40.5182,40.5465,40.4263,40.4263,75800.0
2013-06-18 13:10:00,57.18,57.27,57.18,57.21,50800.0,40.4333,40.497,40.4333,40.4545,50800.0
2013-06-18 13:20:00,57.21,57.28,57.2,57.22,34700.0,40.4545,40.504,40.4475,40.4616,34700.0
2013-06-18 13:30:00,57.22,57.23,57.13,57.14,39600.0,40.4616,40.4687,40.398,40.405,39600.0
2013-06-18 13:40:00,57.13,57.19,57.1,57.11,55500.0,40.398,40.4404,40.3768,40.3838,55500.0
2013-06-18 13:50:00,57.11,57.24,57.1,57.19,92700.0,40.3838,40.4758,40.3768,40.4404,92700.0
2013-06-18 14:00:00,57.19,57.25,57.11,57.24,77000.0,40.4404,40.4828,40.3838,40.4758,77000.0
2013-06-18 14:10:00,57.25,57.27,57.21,57.27,50600.0,40.4828,40.497,40.4545,40.497,50600.0
2013-06-18 14:20:00,57.27,57.27,57.11,57.17,61800.0,40.497,40.497,40.3838,40.4263,61800.0
2013-06-18 14:30:00,57.19,57.33,57.19,57.26,47700.0,40.4404,40.5394,40.4404,40.4899,47700.0
2013-06-18 14:40:00,57.25,57.28,57.19,57.22,39500.0,40.4828,40.504,40.4404,40.4616,39500.0
2013-06-18 14:50:00,57.22,57.26,57.18,57.26,43800.0,40.4616,40.4899,40.4333,40.4899,43800.0
2013-06-18 15:00:00,57.26,57.27,57.16,57.17,50700.0,40.4899,40.497,40.4192,40.4263,50700.0
2013-06-18 15:10:00,57.17,57.29,57.17,57.28,55200.0,40.4263,40.5111,40.4263,40.504,55200.0
2013-06-18 15:20:00,57.29,57.29,57.21,57.26,53500.0,40.5111,40.5111,40.4545,40.4899,53500.0
2013-06-18 15:30:00,57.27,57.3,57.22,57.27,85600.0,40.497,40.5182,40.4616,40.497,85600.0
2013-06-18 15:40:00,57.27,57.28,57.18,57.21,153400.0,40.497,40.504,40.4333,40.4545,153400.0
2013-06-18 15:50:00,57.21,57.21,57.05,57.06,302100.0,40.4545,40.4545,40.3414,40.3485,302100.0
2013-06-19 09:30:00,57.02,57.24,56.79,57.09,125800.0,40.3202,40.4758,40.1575,40.3697,125800.0
2013-06-19 09:40:00,57.05,57.15,56.95,57.11,168200.0,40.3414,40.4121,40.2707,40.3838,168200.0
2013-06-19 09:50:00,57.09,57.48,56.97,57.47,128900.0,40.3697,40.6455,40.2848,40.6384,128900.0
2013-06-19 10:00:00,57.47,57.47,57.33,57.42,123000.0,40.6384,40.6384,40.5394,40.603,123000.0
2013-06-19 10:10:00,57.43,57.47,57.24,57.35,53500.0,40.6101,40.6384,40.4758,40.5535,53500.0
2013-06-19 10:20:00,57.35,57.37,57.17,57.17,80600.0,40.5535,40.5677,40.4263,40.4263,80600.0
2013-06-19 10:30:00,57.17,57.27,57.13,57.25,79700.0,40.4263,40.497,40.398,40.4828,79700.0
2013-06-19 10:40:00,57.25,57.25,57.05,57.1,56100.0,40.4828,40.4828,40.3414,40.3768,56100.0
2013-06-19 10:50:00,57.1,57.23,57.08,57.16,29900.0,40.3768,40.4687,40.3626,40.4192,29900.0
2013-06-19 11:00:00,57.2,57.23,57.15,57.16,22900.0,40.4475,40.4687,40.4121,40.4192,22900.0
2013-06-19 11:10:00,57.17,57.22,57.16,57.19,45000.0,40.4263,40.4616,40.4192,40.4404,45000.0
2013-06-19 11:20:00,57.19,57.2,57.06,57.11,37000.0,40.4404,40.4475,40.3485,40.3838,37000.0
2013-06-19 11:30:00,57.11,57.23,57.09,57.18,41300.0,40.3838,40.4687,40.3697,40.4333,41300.0
2013-06-19 11:40:00,57.19,57.21,57.11,57.16,41700.0,40.4404,40.4545,40.3838,40.4192,41700.0
2013-06-19 11:50:00,57.16,57.21,57.11,57.12,47200.0,40.4192,40.4545,40.3838,40.3909,47200.0
2013-06-19 12:00:00,57.11,57.15,57.1,57.14,18100.0,40.3838,40.4121,40.3768,40.405,18100.0
2013-06-19 12:10:00,57.15,57.17,57.09,57.09,33800.0,40.4121,40.4263,40.3697,40.3697,33800.0
2013-06-19 12:20:00,57.1,57.11,57.05,57.09,35200.0,40.3768,40.3838,40.3414,40.3697,35200.0
2013-06-19 12:30:00,57.09,57.21,57.07,57.18,30900.0,40.3697,40.4545,40.3555,40.4333,30900.0
2013-06-19 12:40:00,57.16,57.2,57.15,57.18,48600.0,40.4192,40.4475,40.4121,40.4333,48600.0
2013-06-19 12:50:00,57.18,57.21,57.16,57.21,28000.0,40.4333,40.4545,40.4192,40.4545,28000.0
2013-06-19 13:00:00,57.21,57.21,57.15,57.19,29100.0,40.4545,40.4545,40.4121,40.4404,29100.0
2013-06-19 13:10:00,57.19,57.33,57.19,57.32,60600.0,40.4404,40.5394,40.4404,40.5323,60600.0
2013-06-19 13:20:00,57.31,57.31,57.24,57.27,11800.0,40.5253,40.5253,40.4758,40.497,11800.0
2013-06-19 13:30:00,57.24,57.24,57.15,57.15,28500.0,40.4758,40.4758,40.4121,40.4121,28500.0
2013-06-19 13:40:00,57.15,57.16,57.13,57.14,33300.0,40.4121,40.4192,40.398,40.405,33300.0
2013-06-19 13:50:00,57.15,57.23,57.13,57.13,26900.0,40.4121,40.4687,40.398,40.398,26900.0
2013-06-19 14:00:00,57.17,57.29,56.8,57.04,90600.0,40.4263,40.5111,40.1646,40.3343,90600.0
2013-06-19 14:10:00,57.02,57.33,57.01,57.24,71600.0,40.3202,40.5394,40.3131,40.4758,71600.0
2013-06-19 14:20:00,57.22,57.26,57.02,57.22,45200.0,40.4616,40.4899,40.3202,40.4616,45200.0
2013-06-19 14:30:00,57.21,57.26,57.0,57.18,84200.0,40.4545,40.4899,40.306,40.4333,84200.0
2013-06-19 14:40:00,57.18,57.29,56.99,57.08,111600.0,40.4333,40.5111,40.299,40.3626,111600.0
2013-06-19 14:50:00,57.05,57.06,56.5,56.55,144500.0,40.3414,40.3485,39.9525,39.9878,144500.0
2013-06-19 15:00:00,56.53,56.77,56.49,56.58,132200.0,39.9737,40.1434,39.9454,40.0091,132200.0
2013-06-19 15:10:00,56.58,56.69,56.51,56.62,114000.0,40.0091,40.0868,39.9596,40.0373,114000.0
2013-06-19 15:20:00,56.62,56.96,56.57,56.92,110800.0,40.0373,40.2778,40.002,40.2495,110800.0
2013-06-19 15:30:00,56.91,56.94,56.8,56.88,79200.0,40.2424,40.2636,40.1646,40.2212,79200.0
2013-06-19 15:40:00,56.89,56.9,56.42,56.45,197600.0,40.2283,40.2353,39.8959,39.9171,197600.0
2013-06-19 15:50:00,56.44,56.63,56.37,56.51,382900.0,39.9101,40.0444,39.8606,39.9596,382900.0
2013-06-20 09:30:00,55.28,55.41,54.65,54.84,539000.0,39.0898,39.1817,38.6443,38.7787,539000.0
2013-06-20 09:40:00,54.87,54.96,54.26,54.9,846700.0,38.7999,38.8635,38.3685,38.8211,846700.0
2013-06-20 09:50:00,54.91,54.97,54.54,54.77,382300.0,38.8282,38.8706,38.5665,38.7292,382300.0
2013-06-20 10:00:00,54.78,54.97,54.68,54.85,298500.0,38.7362,38.8706,38.6655,38.7857,298500.0
2013-06-20 10:10:00,54.82,54.87,54.45,54.51,302300.0,38.7645,38.7999,38.5029,38.5453,302300.0
2013-06-20 10:20:00,54.5,54.57,54.45,54.53,328600.0,38.5382,38.5877,38.5029,38.5594,328600.0
2013-06-20 10:30:00,54.53,54.61,54.35,54.36,289200.0,38.5594,38.616,38.4322,38.4392,289200.0
2013-06-20 10:40:00,54.35,54.46,54.28,54.32,192400.0,38.4322,38.5099,38.3827,38.411,192400.0
2013-06-20 10:50:00,54.32,54.39,54.22,54.27,172200.0,38.411,38.4605,38.3402,38.3756,172200.0
2013-06-20 11:00:00,54.26,54.27,53.68,53.68,399700.0,38.3685,38.3756,37.9584,37.9584,399700.0
2013-06-20 11:10:00,53.68,53.97,53.68,53.97,190600.0,37.9584,38.1635,37.9584,38.1635,190600.0
2013-06-20 11:20:00,53.97,54.12,53.96,54.1,111500.0,38.1635,38.2695,38.1564,38.2554,111500.0
2013-06-20 11:30:00,54.07,54.3,54.02,54.21,126600.0,38.2342,38.3968,38.1988,38.3332,126600.0
2013-06-20 11:40:00,54.22,54.43,54.1,54.38,153700.0,38.3402,38.4887,38.2554,38.4534,153700.0
2013-06-20 11:50:00,54.38,54.55,54.38,54.49,121100.0,38.4534,38.5736,38.4534,38.5312,121100.0
2013-06-20 12:00:00,54.48,54.8,54.48,54.72,211500.0,38.5241,38.7504,38.5241,38.6938,211500.0
2013-06-20 12:10:00,54.73,54.79,54.65,54.75,91300.0,38.7009,38.7433,38.6443,38.715,91300.0
2013-06-20 12:20:00,54.76,54.78,54.57,54.66,97100.0,38.7221,38.7362,38.5877,38.6514,97100.0
2013-06-20 12:30:00,54.66,54.82,54.54,54.63,149300.0,38.6514,38.7645,38.5665,38.6302,149300.0
2013-06-20 12:40:00,54.63,54.75,54.62,54.68,123900.0,38.6302,38.715,38.6231,38.6655,123900.0
2013-06-20 12:50:00,54.68,54.72,54.57,54.61,126100.0,38.6655,38.6938,38.5877,38.616,126100.0
2013-06-20 13:00:00,54.59,54.68,54.52,54.68,109200.0,38.6019,38.6655,38.5524,38.6655,109200.0
2013-06-20 13:10:00,54.67,54.85,54.65,54.69,164200.0,38.6584,38.7857,38.6443,38.6726,164200.0
2013-06-20 13:20:00,54.67,54.74,54.59,54.69,161400.0,38.6584,38.7079,38.6019,38.6726,161400.0
2013-06-20 13:30:00,54.7,54.71,54.45,54.51,100300.0,38.6797,38.6867,38.5029,38.5453,100300.0
2013-06-20 13:40:00,54.5,54.62,54.4,54.58,109900.0,38.5382,38.6231,38.4675,38.5948,109900.0
2013-06-20 13:50:00,54.59,54.61,54.37,54.53,73300.0,38.6019,38.616,38.4463,38.5594,73300.0
2013-06-20 14:00:00,54.5,54.65,54.31,54.32,100100.0,38.5382,38.6443,38.4039,38.411,100100.0
2013-06-20 14:10:00,54.32,54.33,54.13,54.14,131000.0,38.411,38.418,38.2766,38.2837,131000.0
2013-06-20 14:20:00,54.13,54.16,53.92,53.94,142800.0,38.2766,38.2978,38.1281,38.1422,142800.0
2013-06-20 14:30:00,53.95,54.07,53.84,54.01,116100.0,38.1493,38.2342,38.0715,38.1917,116100.0
2013-06-20 14:40:00,54.01,54.11,53.86,53.86,91200.0,38.1917,38.2625,38.0857,38.0857,91200.0
2013-06-20 14:50:00,53.88,53.88,53.57,53.62,234700.0,38.0998,38.0998,37.8806,37.916,234700.0
2013-06-20 15:00:00,53.65,53.89,53.6,53.8,215400.0,37.9372,38.1069,37.9018,38.0432,215400.0
2013-06-20 15:10:00,53.8,53.86,53.65,53.65,163600.0,38.0432,38.0857,37.9372,37.9372,163600.0
2013-06-20 15:20:00,53.65,53.67,53.55,53.66,224300.0,37.9372,37.9513,37.8665,37.9443,224300.0
2013-06-20 15:30:00,53.66,53.68,53.54,53.65,247700.0,37.9443,37.9584,37.8594,37.9372,247700.0
2013-06-20 15:40:00,53.63,53.74,53.6,53.7,358100.0,37.923,38.0008,37.9018,37.9725,358100.0
2013-06-20 15:50:00,53.7,54.11,53.69,53.92,795300.0,37.9725,38.2625,37.9655,38.1281,795300.0
2013-06-21 09:30:00,54.49,54.5,54.09,54.1,233300.0,38.5312,38.5382,38.2483,38.2554,233300.0
2013-06-21 09:40:00,54.09,54.32,54.05,54.21,137500.0,38.2483,38.411,38.22,38.3332,137500.0
2013-06-21 09:50:00,54.2,54.2,53.79,53.87,138500.0,38.3261,38.3261,38.0362,38.0927,138500.0
2013-06-21 10:00:00,53.86,54.1,53.8,53.94,76500.0,38.0857,38.2554,38.0432,38.1422,76500.0
2013-06-21 10:10:00,53.9,53.95,53.55,53.57,136300.0,38.114,38.1493,37.8665,37.8806,136300.0
2013-06-21 10:20:00,53.6,53.61,53.17,53.22,247600.0,37.9018,37.9089,37.5978,37.6331,247600.0
2013-06-21 10:30:00,53.18,53.24,52.75,52.9,217100.0,37.6048,37.6473,37.3008,37.4068,217100.0
2013-06-21 10:40:00,52.91,53.18,52.75,53.03,116800.0,37.4139,37.6048,37.3008,37.4988,116800.0
2013-06-21 10:50:00,53.03,53.25,53.02,53.04,144500.0,37.4988,37.6543,37.4917,37.5058,144500.0
2013-06-21 11:00:00,53.05,53.06,52.78,52.84,115500.0,37.5129,37.52,37.322,37.3644,115500.0
2013-06-21 11:10:00,52.84,52.9,52.67,52.71,175000.0,37.3644,37.4068,37.2442,37.2725,175000.0
2013-06-21 11:20:00,52.71,52.71,52.16,52.23,356900.0,37.2725,37.2725,36.8836,36.9331,356900.0
2013-06-21 11:30:00,52.23,52.39,51.95,52.14,387300.0,36.9331,37.0462,36.7351,36.8694,387300.0
2013-06-21 11:40:00,52.14,52.23,52.0,52.15,147600.0,36.8694,36.9331,36.7704,36.8765,147600.0
2013-06-21 11:50:00,52.14,52.14,51.92,51.96,177300.0,36.8694,36.8694,36.7139,36.7421,177300.0
2013-06-21 12:00:00,51.96,52.32,51.95,52.17,265900.0,36.7421,36.9967,36.7351,36.8906,265900.0
2013-06-21 12:10:00,52.14,52.33,52.11,52.19,92900.0,36.8694,37.0038,36.8482,36.9048,92900.0
2013-06-21 12:20:00,52.18,52.26,51.99,52.24,125200.0,36.8977,36.9543,36.7634,36.9401,125200.0
2013-06-21 12:30:00,52.25,52.25,52.12,52.21,111900.0,36.9472,36.9472,36.8553,36.9189,111900.0
2013-06-21 12:40:00,52.21,52.74,52.18,52.7,257500.0,36.9189,37.2937,36.8977,37.2654,257500.0
2013-06-21 12:50:00,52.68,52.85,52.55,52.77,164300.0,37.2513,37.3715,37.1593,37.3149,164300.0
2013-06-21 13:00:00,52.79,52.83,52.55,52.81,84100.0,37.3291,37.3573,37.1593,37.3432,84100.0
2013-06-21 13:10:00,52.83,52.93,52.74,52.81,119600.0,37.3573,37.428,37.2937,37.3432,119600.0
2013-06-21 13:20:00,52.81,52.89,52.63,52.74,156100.0,37.3432,37.3998,37.2159,37.2937,156100.0
2013-06-21 13:30:00,52.72,52.81,52.63,52.65,69000.0,37.2796,37.3432,37.2159,37.2301,69000.0
2013-06-21 13:40:00,52.68,52.74,52.51,52.51,100700.0,37.2513,37.2937,37.1311,37.1311,100700.0
2013-06-21 13:50:00,52.51,52.54,52.22,52.28,137300.0,37.1311,37.1523,36.926,36.9684,137300.0
2013-06-21 14:00:00,52.3,52.53,52.25,52.53,107400.0,36.9826,37.1452,36.9472,37.1452,107400.0
2013-06-21 14:10:00,52.52,52.73,52.51,52.73,86900.0,37.1381,37.2866,37.1311,37.2866,86900.0
2013-06-21 14:20:00,52.71,52.71,52.45,52.64,102400.0,37.2725,37.2725,37.0886,37.223,102400.0
2013-06-21 14:30:00,52.64,52.73,52.5,52.62,86900.0,37.223,37.2866,37.124,37.2088,86900.0
2013-06-21 14:40:00,52.63,52.69,52.45,52.46,116100.0,37.2159,37.2583,37.0886,37.0957,116100.0
2013-06-21 14:50:00,52.46,52.53,52.4,52.52,90300.0,37.0957,37.1452,37.0533,37.1381,90300.0
2013-06-21 15:00:00,52.53,52.91,52.44,52.84,136500.0,37.1452,37.4139,37.0816,37.3644,136500.0
2013-06-21 15:10:00,52.82,52.88,52.53,52.55,409500.0,37.3503,37.3927,37.1452,37.1593,409500.0
2013-06-21 15:20:00,52.56,52.66,52.5,52.55,212500.0,37.1664,37.2371,37.124,37.1593,212500.0
2013-06-21 15:30:00,52.55,52.58,52.44,52.49,290500.0,37.1593,37.1806,37.0816,37.1169,290500.0
2013-06-21 15:40:00,52.5,52.51,52.35,52.42,339000.0,37.124,37.1311,37.0179,37.0674,339000.0
2013-06-21 15:50:00,52.43,52.43,52.25,52.29,893500.0,37.0745,37.0745,36.9472,36.9755,893500.0
2013-06-24 09:30:00,50.46,50.65,48.53,48.62,2119600.0,35.6815,35.8158,34.3167,34.3803,2119600.0
2013-06-24 09:40:00,48.64,49.3,47.95,49.28,1496600.0,34.3945,34.8612,33.9066,34.847,1496600.0
2013-06-24 09:50:00,49.28,49.54,48.46,48.71,829300.0,34.847,35.0309,34.2672,34.444,829300.0
2013-06-24 10:00:00,48.78,48.82,48.22,48.38,659100.0,34.4935,34.5218,34.0975,34.2106,659100.0
2013-06-24 10:10:00,48.38,48.79,48.32,48.38,603100.0,34.2106,34.5006,34.1682,34.2106,603100.0
2013-06-24 10:20:00,48.38,48.68,48.07,48.56,539100.0,34.2106,34.4228,33.9914,34.3379,539100.0
2013-06-24 10:30:00,48.57,48.73,48.43,48.63,637500.0,34.345,34.4581,34.246,34.3874,637500.0
2013-06-24 10:40:00,48.63,48.71,48.56,48.66,464300.0,34.3874,34.444,34.3379,34.4086,464300.0
2013-06-24 10:50:00,48.66,48.9,48.43,48.76,575800.0,34.4086,34.5783,34.246,34.4793,575800.0
2013-06-24 11:00:00,48.75,48.98,48.74,48.85,345000.0,34.4723,34.6349,34.4652,34.543,345000.0
2013-06-24 11:10:00,48.84,48.98,48.8,48.8,400700.0,34.5359,34.6349,34.5076,34.5076,400700.0
2013-06-24 11:20:00,48.8,48.87,48.72,48.82,321800.0,34.5076,34.5571,34.4511,34.5218,321800.0
2013-06-24 11:30:00,48.82,49.04,48.77,49.04,361900.0,34.5218,34.6773,34.4864,34.6773,361900.0
2013-06-24 11:40:00,49.03,49.18,48.85,48.94,352100.0,34.6703,34.7763,34.543,34.6066,352100.0
2013-06-24 11:50:00,48.94,49.0,48.88,48.9,321600.0,34.6066,34.6491,34.5642,34.5783,321600.0
2013-06-24 12:00:00,48.9,49.01,48.85,48.88,353900.0,34.5783,34.6561,34.543,34.5642,353900.0
2013-06-24 12:10:00,48.88,48.9,48.67,48.76,281000.0,34.5642,34.5783,34.4157,34.4793,281000.0
2013-06-24 12:20:00,48.75,48.86,48.65,48.81,193800.0,34.4723,34.5501,34.4016,34.5147,193800.0
2013-06-24 12:30:00,48.81,48.88,48.59,48.69,396800.0,34.5147,34.5642,34.3591,34.4298,396800.0
2013-06-24 12:40:00,48.69,48.78,48.51,48.51,260600.0,34.4298,34.4935,34.3026,34.3026,260600.0
2013-06-24 12:50:00,48.51,48.84,48.51,48.79,198800.0,34.3026,34.5359,34.3026,34.5006,198800.0
2013-06-24 13:00:00,48.79,49.0,48.77,48.99,240400.0,34.5006,34.6491,34.4864,34.642,240400.0
2013-06-24 13:10:00,48.99,49.21,48.9,49.19,240700.0,34.642,34.7976,34.5783,34.7834,240700.0
2013-06-24 13:20:00,49.19,49.28,48.89,49.12,436100.0,34.7834,34.847,34.5713,34.7339,436100.0
2013-06-24 13:30:00,49.12,49.17,48.91,49.08,209200.0,34.7339,34.7693,34.5854,34.7056,209200.0
2013-06-24 13:40:00,49.08,49.37,49.08,49.29,244900.0,34.7056,34.9107,34.7056,34.8541,244900.0
2013-06-24 13:50:00,49.31,49.68,49.2,49.67,210300.0,34.8683,35.1299,34.7905,35.1228,210300.0
2013-06-24 14:00:00,49.66,50.0,49.61,50.0,362100.0,35.1158,35.3562,35.0804,35.3562,362100.0
2013-06-24 14:10:00,50.0,50.38,49.99,50.36,245800.0,35.3562,35.6249,35.3491,35.6107,245800.0
2013-06-24 14:20:00,50.37,50.49,50.17,50.46,298200.0,35.6178,35.7027,35.4764,35.6815,298200.0
2013-06-24 14:30:00,50.45,50.76,50.42,50.76,247100.0,35.6744,35.8936,35.6532,35.8936,247100.0
2013-06-24 14:40:00,50.79,50.83,50.38,50.45,268000.0,35.9148,35.9431,35.6249,35.6744,268000.0
2013-06-24 14:50:00,50.44,50.49,50.16,50.19,193600.0,35.6673,35.7027,35.4693,35.4905,193600.0
2013-06-24 15:00:00,50.2,50.21,50.07,50.11,198100.0,35.4976,35.5047,35.4057,35.434,198100.0
2013-06-24 15:10:00,50.11,50.16,49.83,49.84,319700.0,35.434,35.4693,35.236,35.243,319700.0
2013-06-24 15:20:00,49.83,50.01,49.69,49.74,244800.0,35.236,35.3632,35.137,35.1723,244800.0
2013-06-24 15:30:00,49.73,49.95,49.6,49.88,301000.0,35.1653,35.3208,35.0733,35.2713,301000.0
2013-06-24 15:40:00,49.88,49.89,49.65,49.75,414700.0,35.2713,35.2784,35.1087,35.1794,414700.0
2013-06-24 15:50:00,49.75,49.76,49.42,49.49,766700.0,35.1794,35.1865,34.946,34.9955,766700.0
2013-06-25 09:30:00,50.7,51.27,50.58,50.92,622500.0,35.8512,36.2542,35.7663,36.0067,622500.0
2013-06-25 09:40:00,50.92,51.12,50.85,50.98,370000.0,36.0067,36.1482,35.9572,36.0492,370000.0
2013-06-25 09:50:00,50.97,51.07,50.63,50.77,359000.0,36.0421,36.1128,35.8017,35.9007,359000.0
2013-06-25 10:00:00,50.74,51.0,50.63,50.98,293200.0,35.8794,36.0633,35.8017,36.0492,293200.0
2013-06-25 10:10:00,50.97,51.02,50.71,50.79,157200.0,36.0421,36.0774,35.8582,35.9148,157200.0
2013-06-25 10:20:00,50.76,50.84,50.64,50.78,148400.0,35.8936,35.9502,35.8087,35.9077,148400.0
2013-06-25 10:30:00,50.75,50.76,50.51,50.56,206400.0,35.8865,35.8936,35.7168,35.7522,206400.0
2013-06-25 10:40:00,50.6,50.78,50.55,50.77,134000.0,35.7805,35.9077,35.7451,35.9007,134000.0
2013-06-25 10:50:00,50.77,50.96,50.67,50.92,170600.0,35.9007,36.035,35.83,36.0067,170600.0
2013-06-25 11:00:00,50.92,51.14,50.91,51.05,155200.0,36.0067,36.1623,35.9997,36.0987,155200.0
2013-06-25 11:10:00,51.07,51.11,50.68,50.68,170000.0,36.1128,36.1411,35.837,35.837,170000.0
2013-06-25 11:20:00,50.7,51.14,50.7,51.06,231900.0,35.8512,36.1623,35.8512,36.1057,231900.0
2013-06-25 11:30:00,51.03,51.15,50.96,51.14,202500.0,36.0845,36.1694,36.035,36.1623,202500.0
2013-06-25 11:40:00,51.13,51.17,50.91,51.02,113900.0,36.1552,36.1835,35.9997,36.0774,113900.0
2013-06-25 11:50:00,51.04,51.24,51.04,51.15,85600.0,36.0916,36.233,36.0916,36.1694,85600.0
2013-06-25 12:00:00,51.14,51.25,51.03,51.24,89200.0,36.1623,36.2401,36.0845,36.233,89200.0
2013-06-25 12:10:00,51.25,51.37,51.18,51.27,158300.0,36.2401,36.3249,36.1906,36.2542,158300.0
2013-06-25 12:20:00,51.25,51.34,51.13,51.3,76300.0,36.2401,36.3037,36.1552,36.2754,76300.0
2013-06-25 12:30:00,51.32,51.48,51.26,51.42,171500.0,36.2896,36.4027,36.2472,36.3603,171500.0
2013-06-25 12:40:00,51.43,51.45,51.28,51.32,98700.0,36.3674,36.3815,36.2613,36.2896,98700.0
2013-06-25 12:50:00,51.32,51.36,51.13,51.13,102300.0,36.2896,36.3179,36.1552,36.1552,102300.0
2013-06-25 13:00:00,51.13,51.29,51.0,51.01,133800.0,36.1552,36.2684,36.0633,36.0704,133800.0
2013-06-25 13:10:00,51.03,51.12,50.73,50.76,184300.0,36.0845,36.1482,35.8724,35.8936,184300.0
2013-06-25 13:20:00,50.74,50.88,50.74,50.85,104900.0,35.8794,35.9784,35.8794,35.9572,104900.0
2013-06-25 13:30:00,50.84,50.89,50.78,50.85,86000.0,35.9502,35.9855,35.9077,35.9572,86000.0
2013-06-25 13:40:00,50.86,50.99,50.84,50.91,147100.0,35.9643,36.0562,35.9502,35.9997,147100.0
2013-06-25 13:50:00,50.9,50.9,50.6,50.65,113100.0,35.9926,35.9926,35.7805,35.8158,113100.0
2013-06-25 14:00:00,50.65,50.83,50.59,50.7,141000.0,35.8158,35.9431,35.7734,35.8512,141000.0
2013-06-25 14:10:00,50.71,50.76,50.63,50.67,97400.0,35.8582,35.8936,35.8017,35.83,97400.0
2013-06-25 14:20:00,50.67,50.7,50.51,50.65,162400.0,35.83,35.8512,35.7168,35.8158,162400.0
2013-06-25 14:30:00,50.66,50.86,50.64,50.84,115100.0,35.8229,35.9643,35.8087,35.9502,115100.0
2013-06-25 14:40:00,50.76,50.97,50.76,50.85,303100.0,35.8936,36.0421,35.8936,35.9572,303100.0
2013-06-25 14:50:00,50.84,50.84,50.68,50.73,117100.0,35.9502,35.9502,35.837,35.8724,117100.0
2013-06-25 15:00:00,50.74,50.81,50.66,50.8,98700.0,35.8794,35.9289,35.8229,35.9219,98700.0
2013-06-25 15:10:00,50.8,50.83,50.66,50.75,168500.0,35.9219,35.9431,35.8229,35.8865,168500.0
2013-06-25 15:20:00,50.75,50.77,50.66,50.75,129000.0,35.8865,35.9007,35.8229,35.8865,129000.0
2013-06-25 15:30:00,50.75,50.96,50.73,50.91,226700.0,35.8865,36.035,35.8724,35.9997,226700.0
2013-06-25 15:40:00,50.91,50.92,50.63,50.65,264700.0,35.9997,36.0067,35.8017,35.8158,264700.0
2013-06-25 15:50:00,50.65,50.69,50.4,50.63,1357100.0,35.8158,35.8441,35.639,35.8017,1357100.0
2013-06-26 09:30:00,51.15,51.32,50.92,51.06,658300.0,36.1694,36.2896,36.0067,36.1057,658300.0
2013-06-26 09:40:00,51.03,51.12,50.68,50.83,408500.0,36.0845,36.1482,35.837,35.9431,408500.0
2013-06-26 09:50:00,50.79,51.09,50.5,50.97,525200.0,35.9148,36.1269,35.7097,36.0421,525200.0
2013-06-26 10:00:00,50.98,51.23,50.83,51.16,286300.0,36.0492,36.2259,35.9431,36.1764,286300.0
2013-06-26 10:10:00,51.18,51.18,50.92,51.17,223600.0,36.1906,36.1906,36.0067,36.1835,223600.0
2013-06-26 10:20:00,51.15,51.23,50.96,51.0,138800.0,36.1694,36.2259,36.035,36.0633,138800.0
2013-06-26 10:30:00,50.98,51.06,50.79,51.06,155400.0,36.0492,36.1057,35.9148,36.1057,155400.0
2013-06-26 10:40:00,51.06,51.18,51.01,51.13,158800.0,36.1057,36.1906,36.0704,36.1552,158800.0
2013-06-26 10:50:00,51.15,51.19,50.88,50.99,168600.0,36.1694,36.1977,35.9784,36.0562,168600.0
2013-06-26 11:00:00,50.99,51.07,50.91,51.05,164200.0,36.0562,36.1128,35.9997,36.0987,164200.0
2013-06-26 11:10:00,51.04,51.1,50.98,51.0,114200.0,36.0916,36.134,36.0492,36.0633,114200.0
2013-06-26 11:20:00,51.0,51.19,50.98,51.12,175100.0,36.0633,36.1977,36.0492,36.1482,175100.0
2013-06-26 11:30:00,51.11,51.41,51.1,51.41,274200.0,36.1411,36.3532,36.134,36.3532,274200.0
2013-06-26 11:40:00,51.41,51.62,51.39,51.6,343700.0,36.3532,36.5017,36.3391,36.4876,343700.0
2013-06-26 11:50:00,51.6,51.68,51.55,51.55,264300.0,36.4876,36.5441,36.4522,36.4522,264300.0
2013-06-26 12:00:00,51.55,51.81,51.54,51.62,219600.0,36.4522,36.6361,36.4451,36.5017,219600.0
2013-06-26 12:10:00,51.61,51.64,51.39,51.45,97900.0,36.4946,36.5159,36.3391,36.3815,97900.0
2013-06-26 12:20:00,51.47,51.49,51.35,51.49,85300.0,36.3956,36.4098,36.3108,36.4098,85300.0
2013-06-26 12:30:00,51.48,51.56,51.34,51.39,107800.0,36.4027,36.4593,36.3037,36.3391,107800.0
2013-06-26 12:40:00,51.39,51.51,51.27,51.32,84100.0,36.3391,36.4239,36.2542,36.2896,84100.0
2013-06-26 12:50:00,51.32,51.37,51.07,51.13,94200.0,36.2896,36.3249,36.1128,36.1552,94200.0
2013-06-26 13:00:00,51.12,51.22,51.08,51.19,94500.0,36.1482,36.2189,36.1199,36.1977,94500.0
2013-06-26 13:10:00,51.19,51.23,51.01,51.14,426300.0,36.1977,36.2259,36.0704,36.1623,426300.0
2013-06-26 13:20:00,51.14,51.2,51.03,51.14,484500.0,36.1623,36.2047,36.0845,36.1623,484500.0
2013-06-26 13:30:00,51.14,51.18,51.07,51.1,114200.0,36.1623,36.1906,36.1128,36.134,114200.0
2013-06-26 13:40:00,51.1,51.12,50.97,51.0,398300.0,36.134,36.1482,36.0421,36.0633,398300.0
2013-06-26 13:50:00,50.99,51.07,50.91,50.98,391200.0,36.0562,36.1128,35.9997,36.0492,391200.0
2013-06-26 14:00:00,50.99,51.04,50.95,51.0,447200.0,36.0562,36.0916,36.0279,36.0633,447200.0
2013-06-26 14:10:00,51.0,51.33,50.97,51.33,292400.0,36.0633,36.2967,36.0421,36.2967,292400.0
2013-06-26 14:20:00,51.33,51.51,51.3,51.5,152400.0,36.2967,36.4239,36.2754,36.4169,152400.0
2013-06-26 14:30:00,51.5,51.58,51.4,51.55,183100.0,36.4169,36.4734,36.3462,36.4522,183100.0
2013-06-26 14:40:00,51.55,51.56,51.4,51.55,127000.0,36.4522,36.4593,36.3462,36.4522,127000.0
2013-06-26 14:50:00,51.55,51.64,51.47,51.55,131900.0,36.4522,36.5159,36.3956,36.4522,131900.0
2013-06-26 15:00:00,51.55,51.73,51.54,51.71,245700.0,36.4522,36.5795,36.4451,36.5654,245700.0
2013-06-26 15:10:00,51.71,51.73,51.51,51.63,211600.0,36.5654,36.5795,36.4239,36.5088,211600.0
2013-06-26 15:20:00,51.63,51.63,51.46,51.55,180700.0,36.5088,36.5088,36.3886,36.4522,180700.0
2013-06-26 15:30:00,51.52,51.61,51.48,51.5,157500.0,36.431,36.4946,36.4027,36.4169,157500.0
2013-06-26 15:40:00,51.49,51.52,51.39,51.43,263000.0,36.4098,36.431,36.3391,36.3674,263000.0
2013-06-26 15:50:00,51.43,51.43,51.26,51.38,621200.0,36.3674,36.3674,36.2472,36.332,621200.0
2013-06-27 09:30:00,51.93,52.54,51.85,52.37,437000.0,36.7209,37.1523,36.6644,37.0321,437000.0
2013-06-27 09:40:00,52.37,52.65,52.19,52.54,490800.0,37.0321,37.2301,36.9048,37.1523,490800.0
2013-06-27 09:50:00,52.54,52.6,52.41,52.5,370500.0,37.1523,37.1947,37.0603,37.124,370500.0
2013-06-27 10:00:00,52.51,52.58,52.18,52.34,380700.0,37.1311,37.1806,36.8977,37.0108,380700.0
2013-06-27 10:10:00,52.34,52.55,52.24,52.46,219300.0,37.0108,37.1593,36.9401,37.0957,219300.0
2013-06-27 10:20:00,52.46,52.52,52.38,52.48,107100.0,37.0957,37.1381,37.0391,37.1098,107100.0
2013-06-27 10:30:00,52.48,52.56,52.36,52.38,215800.0,37.1098,37.1664,37.025,37.0391,215800.0
2013-06-27 10:40:00,52.39,52.49,52.35,52.38,105900.0,37.0462,37.1169,37.0179,37.0391,105900.0
2013-06-27 10:50:00,52.37,52.5,52.36,52.43,98100.0,37.0321,37.124,37.025,37.0745,98100.0
2013-06-27 11:00:00,52.41,52.47,52.4,52.43,142000.0,37.0603,37.1028,37.0533,37.0745,142000.0
2013-06-27 11:10:00,52.44,52.5,52.4,52.43,177200.0,37.0816,37.124,37.0533,37.0745,177200.0
2013-06-27 11:20:00,52.41,52.59,52.29,52.58,207100.0,37.0603,37.1876,36.9755,37.1806,207100.0
2013-06-27 11:30:00,52.58,52.58,52.47,52.53,98600.0,37.1806,37.1806,37.1028,37.1452,98600.0
2013-06-27 11:40:00,52.52,52.57,52.49,52.53,63100.0,37.1381,37.1735,37.1169,37.1452,63100.0
2013-06-27 11:50:00,52.53,52.56,52.5,52.53,62100.0,37.1452,37.1664,37.124,37.1452,62100.0
2013-06-27 12:00:00,52.53,52.56,52.47,52.55,116300.0,37.1452,37.1664,37.1028,37.1593,116300.0
2013-06-27 12:10:00,52.52,52.58,52.5,52.5,50900.0,37.1381,37.1806,37.124,37.124,50900.0
2013-06-27 12:20:00,52.5,52.56,52.48,52.52,59200.0,37.124,37.1664,37.1098,37.1381,59200.0
2013-06-27 12:30:00,52.52,52.54,52.46,52.53,48000.0,37.1381,37.1523,37.0957,37.1452,48000.0
2013-06-27 12:40:00,52.52,52.58,52.5,52.52,57600.0,37.1381,37.1806,37.124,37.1381,57600.0
2013-06-27 12:50:00,52.52,52.72,52.49,52.66,143400.0,37.1381,37.2796,37.1169,37.2371,143400.0
2013-06-27 13:00:00,52.66,52.79,52.63,52.67,137100.0,37.2371,37.3291,37.2159,37.2442,137100.0
2013-06-27 13:10:00,52.67,52.71,52.57,52.61,70900.0,37.2442,37.2725,37.1735,37.2018,70900.0
2013-06-27 13:20:00,52.6,52.6,52.49,52.51,125700.0,37.1947,37.1947,37.1169,37.1311,125700.0
2013-06-27 13:30:00,52.51,52.57,52.45,52.49,135400.0,37.1311,37.1735,37.0886,37.1169,135400.0
2013-06-27 13:40:00,52.49,52.53,52.45,52.52,119400.0,37.1169,37.1452,37.0886,37.1381,119400.0
2013-06-27 13:50:00,52.52,52.52,52.28,52.28,135500.0,37.1381,37.1381,36.9684,36.9684,135500.0
2013-06-27 14:00:00,52.29,52.46,52.28,52.31,162500.0,36.9755,37.0957,36.9684,36.9896,162500.0
2013-06-27 14:10:00,52.31,52.52,52.27,52.49,215300.0,36.9896,37.1381,36.9613,37.1169,215300.0
2013-06-27 14:20:00,52.49,52.56,52.46,52.46,130100.0,37.1169,37.1664,37.0957,37.0957,130100.0
2013-06-27 14:30:00,52.46,52.51,52.46,52.5,96200.0,37.0957,37.1311,37.0957,37.124,96200.0
2013-06-27 14:40:00,52.5,52.57,52.49,52.52,96100.0,37.124,37.1735,37.1169,37.1381,96100.0
2013-06-27 14:50:00,52.5,52.54,52.49,52.5,73300.0,37.124,37.1523,37.1169,37.124,73300.0
2013-06-27 15:00:00,52.5,52.57,52.49,52.54,143500.0,37.124,37.1735,37.1169,37.1523,143500.0
2013-06-27 15:10:00,52.54,52.57,52.51,52.55,73000.0,37.1523,37.1735,37.1311,37.1593,73000.0
2013-06-27 15:20:00,52.56,52.59,52.51,52.59,98500.0,37.1664,37.1876,37.1311,37.1876,98500.0
2013-06-27 15:30:00,52.59,52.64,52.53,52.62,171500.0,37.1876,37.223,37.1452,37.2088,171500.0
2013-06-27 15:40:00,52.62,52.62,52.42,52.49,225300.0,37.2088,37.2088,37.0674,37.1169,225300.0
2013-06-27 15:50:00,52.49,52.51,52.12,52.14,896300.0,37.1169,37.1311,36.8553,36.8694,896300.0
2013-06-28 09:30:00,52.5,52.87,52.5,52.67,356500.0,37.124,37.3856,37.124,37.2442,356500.0
2013-06-28 09:40:00,52.67,52.75,52.4,52.43,207500.0,37.2442,37.3008,37.0533,37.0745,207500.0
2013-06-28 09:50:00,52.43,52.52,52.27,52.35,292800.0,37.0745,37.1381,36.9613,37.0179,292800.0
2013-06-28 10:00:00,52.35,52.59,52.31,52.44,317000.0,37.0179,37.1876,36.9896,37.0816,317000.0
2013-06-28 10:10:00,52.45,52.73,52.39,52.57,215200.0,37.0886,37.2866,37.0462,37.1735,215200.0
2013-06-28 10:20:00,52.57,52.7,52.49,52.7,133200.0,37.1735,37.2654,37.1169,37.2654,133200.0
2013-06-28 10:30:00,52.7,52.79,52.66,52.73,123000.0,37.2654,37.3291,37.2371,37.2866,123000.0
2013-06-28 10:40:00,52.73,52.74,52.48,52.52,139600.0,37.2866,37.2937,37.1098,37.1381,139600.0
2013-06-28 10:50:00,52.51,52.75,52.51,52.71,109700.0,37.1311,37.3008,37.1311,37.2725,109700.0
2013-06-28 11:00:00,52.7,52.95,52.69,52.87,223200.0,37.2654,37.4422,37.2583,37.3856,223200.0
2013-06-28 11:10:00,52.89,52.91,52.75,52.9,148400.0,37.3998,37.4139,37.3008,37.4068,148400.0
2013-06-28 11:20:00,52.9,53.08,52.85,52.9,184200.0,37.4068,37.5341,37.3715,37.4068,184200.0
2013-06-28 11:30:00,52.89,53.03,52.88,52.94,133200.0,37.3998,37.4988,37.3927,37.4351,133200.0
2013-06-28 11:40:00,52.94,53.09,52.88,53.08,101600.0,37.4351,37.5412,37.3927,37.5341,101600.0
2013-06-28 11:50:00,53.09,53.19,53.08,53.16,163000.0,37.5412,37.6119,37.5341,37.5907,163000.0
2013-06-28 12:00:00,53.16,53.16,53.02,53.03,95700.0,37.5907,37.5907,37.4917,37.4988,95700.0
2013-06-28 12:10:00,53.02,53.04,52.86,52.88,100800.0,37.4917,37.5058,37.3786,37.3927,100800.0
2013-06-28 12:20:00,52.86,52.96,52.78,52.93,121200.0,37.3786,37.4493,37.322,37.428,121200.0
2013-06-28 12:30:00,52.93,52.95,52.87,52.93,84400.0,37.428,37.4422,37.3856,37.428,84400.0
2013-06-28 12:40:00,52.93,53.03,52.87,53.01,66900.0,37.428,37.4988,37.3856,37.4846,66900.0
2013-06-28 12:50:00,53.0,53.01,52.91,52.92,40800.0,37.4775,37.4846,37.4139,37.421,40800.0
2013-06-28 13:00:00,52.92,53.01,52.91,53.01,43400.0,37.421,37.4846,37.4139,37.4846,43400.0
2013-06-28 13:10:00,52.99,53.13,52.98,53.11,58600.0,37.4705,37.5695,37.4634,37.5553,58600.0
2013-06-28 13:20:00,53.1,53.1,53.01,53.03,78000.0,37.5483,37.5483,37.4846,37.4988,78000.0
2013-06-28 13:30:00,53.04,53.09,53.04,53.05,73600.0,37.5058,37.5412,37.5058,37.5129,73600.0
2013-06-28 13:40:00,53.04,53.04,52.95,52.97,52400.0,37.5058,37.5058,37.4422,37.4563,52400.0
2013-06-28 13:50:00,52.96,53.07,52.95,53.02,72500.0,37.4493,37.527,37.4422,37.4917,72500.0
2013-06-28 14:00:00,53.02,53.07,53.01,53.05,51100.0,37.4917,37.527,37.4846,37.5129,51100.0
2013-06-28 14:10:00,53.05,53.05,52.95,52.95,69900.0,37.5129,37.5129,37.4422,37.4422,69900.0
2013-06-28 14:20:00,52.95,52.95,52.84,52.92,70900.0,37.4422,37.4422,37.3644,37.421,70900.0
2013-06-28 14:30:00,52.92,53.0,52.92,52.98,80000.0,37.421,37.4775,37.421,37.4634,80000.0
2013-06-28 14:40:00,52.98,53.05,52.94,53.02,96800.0,37.4634,37.5129,37.4351,37.4917,96800.0
2013-06-28 14:50:00,53.02,53.12,53.0,53.09,113800.0,37.4917,37.5624,37.4775,37.5412,113800.0
2013-06-28 15:00:00,53.09,53.14,53.06,53.12,174300.0,37.5412,37.5765,37.52,37.5624,174300.0
2013-06-28 15:10:00,53.11,53.15,53.04,53.15,121600.0,37.5553,37.5836,37.5058,37.5836,121600.0
2013-06-28 15:20:00,53.13,53.16,53.08,53.13,180500.0,37.5695,37.5907,37.5341,37.5695,180500.0
2013-06-28 15:30:00,53.14,53.39,53.14,53.38,325900.0,37.5765,37.7533,37.5765,37.7463,325900.0
2013-06-28 15:40:00,53.39,53.41,53.14,53.21,383200.0,37.7533,37.7675,37.5765,37.626,383200.0
2013-06-28 15:50:00,53.21,53.22,52.87,52.89,558800.0,37.626,37.6331,37.3856,37.3998,558800.0
2013-07-01 09:30:00,53.98,54.45,53.45,53.62,448200.0,38.1705,38.5029,37.7958,37.916,448200.0
2013-07-01 09:40:00,53.63,53.77,53.41,53.67,277000.0,37.923,38.022,37.7675,37.9513,277000.0
2013-07-01 09:50:00,53.68,53.84,53.5,53.51,198600.0,37.9584,38.0715,37.8311,37.8382,198600.0
2013-07-01 10:00:00,53.5,53.72,53.49,53.68,208600.0,37.8311,37.9867,37.824,37.9584,208600.0
2013-07-01 10:10:00,53.69,53.77,53.51,53.63,152400.0,37.9655,38.022,37.8382,37.923,152400.0
2013-07-01 10:20:00,53.64,53.81,53.53,53.75,156600.0,37.9301,38.0503,37.8523,38.0079,156600.0
2013-07-01 10:30:00,53.74,53.75,53.53,53.61,110600.0,38.0008,38.0079,37.8523,37.9089,110600.0
2013-07-01 10:40:00,53.61,53.68,53.53,53.6,92900.0,37.9089,37.9584,37.8523,37.9018,92900.0
2013-07-01 10:50:00,53.6,53.71,53.56,53.66,80800.0,37.9018,37.9796,37.8735,37.9443,80800.0
2013-07-01 11:00:00,53.67,53.75,53.66,53.74,87500.0,37.9513,38.0079,37.9443,38.0008,87500.0
2013-07-01 11:10:00,53.75,53.76,53.55,53.63,64300.0,38.0079,38.015,37.8665,37.923,64300.0
2013-07-01 11:20:00,53.63,53.66,53.54,53.58,89900.0,37.923,37.9443,37.8594,37.8877,89900.0
2013-07-01 11:30:00,53.58,53.59,53.42,53.48,127500.0,37.8877,37.8948,37.7745,37.817,127500.0
2013-07-01 11:40:00,53.48,53.58,53.46,53.54,73100.0,37.817,37.8877,37.8028,37.8594,73100.0
2013-07-01 11:50:00,53.54,53.55,53.42,53.46,78200.0,37.8594,37.8665,37.7745,37.8028,78200.0
2013-07-01 12:00:00,53.46,53.53,53.43,53.49,64800.0,37.8028,37.8523,37.7816,37.824,64800.0
2013-07-01 12:10:00,53.49,53.52,53.38,53.39,64000.0,37.824,37.8453,37.7463,37.7533,64000.0
2013-07-01 12:20:00,53.39,53.46,53.36,53.44,82400.0,37.7533,37.8028,37.7321,37.7887,82400.0
2013-07-01 12:30:00,53.43,53.47,53.36,53.36,61600.0,37.7816,37.8099,37.7321,37.7321,61600.0
2013-07-01 12:40:00,53.35,53.48,53.35,53.44,72100.0,37.725,37.817,37.725,37.7887,72100.0
2013-07-01 12:50:00,53.43,53.45,53.37,53.39,70700.0,37.7816,37.7958,37.7392,37.7533,70700.0
2013-07-01 13:00:00,53.4,53.47,53.4,53.4,49900.0,37.7604,37.8099,37.7604,37.7604,49900.0
2013-07-01 13:10:00,53.41,53.47,53.38,53.46,61500.0,37.7675,37.8099,37.7463,37.8028,61500.0
2013-07-01 13:20:00,53.46,53.5,53.41,53.48,73000.0,37.8028,37.8311,37.7675,37.817,73000.0
2013-07-01 13:30:00,53.47,53.48,53.41,53.43,53100.0,37.8099,37.817,37.7675,37.7816,53100.0
2013-07-01 13:40:00,53.43,53.45,53.25,53.26,74600.0,37.7816,37.7958,37.6543,37.6614,74600.0
2013-07-01 13:50:00,53.26,53.26,53.1,53.11,127500.0,37.6614,37.6614,37.5483,37.5553,127500.0
2013-07-01 14:00:00,53.11,53.25,53.1,53.21,96100.0,37.5553,37.6543,37.5483,37.626,96100.0
2013-07-01 14:10:00,53.22,53.27,53.09,53.09,93000.0,37.6331,37.6685,37.5412,37.5412,93000.0
2013-07-01 14:20:00,53.08,53.15,53.05,53.15,105200.0,37.5341,37.5836,37.5129,37.5836,105200.0
2013-07-01 14:30:00,53.16,53.18,53.07,53.07,94200.0,37.5907,37.6048,37.527,37.527,94200.0
2013-07-01 14:40:00,53.07,53.16,53.01,53.02,85500.0,37.527,37.5907,37.4846,37.4917,85500.0
2013-07-01 14:50:00,53.02,53.24,53.01,53.17,108700.0,37.4917,37.6473,37.4846,37.5978,108700.0
2013-07-01 15:00:00,53.18,53.25,53.15,53.22,61700.0,37.6048,37.6543,37.5836,37.6331,61700.0
2013-07-01 15:10:00,53.21,53.24,53.11,53.12,85300.0,37.626,37.6473,37.5553,37.5624,85300.0
2013-07-01 15:20:00,53.12,53.18,53.1,53.12,66800.0,37.5624,37.6048,37.5483,37.5624,66800.0
2013-07-01 15:30:00,53.11,53.11,52.93,52.97,154000.0,37.5553,37.5553,37.428,37.4563,154000.0
2013-07-01 15:40:00,52.96,53.02,52.93,52.98,180100.0,37.4493,37.4917,37.428,37.4634,180100.0
2013-07-01 15:50:00,52.98,53.08,52.91,53.0,386300.0,37.4634,37.5341,37.4139,37.4775,386300.0
2013-07-02 09:30:00,53.55,53.6,52.53,52.94,612800.0,37.8665,37.9018,37.1452,37.4351,612800.0
2013-07-02 09:40:00,52.96,53.13,52.81,52.93,269500.0,37.4493,37.5695,37.3432,37.428,269500.0
2013-07-02 09:50:00,52.89,52.91,52.33,52.71,367300.0,37.3998,37.4139,37.0038,37.2725,367300.0
2013-07-02 10:00:00,52.71,52.76,52.35,52.52,340700.0,37.2725,37.3078,37.0179,37.1381,340700.0
2013-07-02 10:10:00,52.54,52.88,52.53,52.82,188800.0,37.1523,37.3927,37.1452,37.3503,188800.0
2013-07-02 10:20:00,52.83,52.98,52.8,52.84,153400.0,37.3573,37.4634,37.3361,37.3644,153400.0
2013-07-02 10:30:00,52.84,52.87,52.79,52.85,146700.0,37.3644,37.3856,37.3291,37.3715,146700.0
2013-07-02 10:40:00,52.86,52.96,52.8,52.86,92200.0,37.3786,37.4493,37.3361,37.3786,92200.0
2013-07-02 10:50:00,52.86,52.95,52.85,52.92,67600.0,37.3786,37.4422,37.3715,37.421,67600.0
2013-07-02 11:00:00,52.92,52.98,52.85,52.95,101200.0,37.421,37.4634,37.3715,37.4422,101200.0
2013-07-02 11:10:00,52.93,53.07,52.91,53.06,159300.0,37.428,37.527,37.4139,37.52,159300.0
2013-07-02 11:20:00,53.06,53.06,52.85,52.9,108600.0,37.52,37.52,37.3715,37.4068,108600.0
2013-07-02 11:30:00,52.9,52.93,52.75,52.76,104500.0,37.4068,37.428,37.3008,37.3078,104500.0
2013-07-02 11:40:00,52.76,52.86,52.72,52.73,89500.0,37.3078,37.3786,37.2796,37.2866,89500.0
2013-07-02 11:50:00,52.73,52.8,52.72,52.77,132100.0,37.2866,37.3361,37.2796,37.3149,132100.0
2013-07-02 12:00:00,52.77,52.84,52.75,52.76,65700.0,37.3149,37.3644,37.3008,37.3078,65700.0
2013-07-02 12:10:00,52.76,52.86,52.76,52.82,67600.0,37.3078,37.3786,37.3078,37.3503,67600.0
2013-07-02 12:20:00,52.82,52.84,52.73,52.73,40200.0,37.3503,37.3644,37.2866,37.2866,40200.0
2013-07-02 12:30:00,52.74,52.8,52.7,52.79,55200.0,37.2937,37.3361,37.2654,37.3291,55200.0
2013-07-02 12:40:00,52.77,52.78,52.63,52.7,99300.0,37.3149,37.322,37.2159,37.2654,99300.0
2013-07-02 12:50:00,52.72,52.72,52.66,52.72,30200.0,37.2796,37.2796,37.2371,37.2796,30200.0
2013-07-02 13:00:00,52.71,52.72,52.54,52.57,66700.0,37.2725,37.2796,37.1523,37.1735,66700.0
2013-07-02 13:10:00,52.57,52.57,52.3,52.34,205300.0,37.1735,37.1735,36.9826,37.0108,205300.0
2013-07-02 13:20:00,52.35,52.43,52.34,52.38,78300.0,37.0179,37.0745,37.0108,37.0391,78300.0
2013-07-02 13:30:00,52.38,52.44,52.31,52.31,164000.0,37.0391,37.0816,36.9896,36.9896,164000.0
2013-07-02 13:40:00,52.32,52.33,51.94,52.07,172000.0,36.9967,37.0038,36.728,36.8199,172000.0
2013-07-02 13:50:00,52.07,52.26,52.07,52.21,145200.0,36.8199,36.9543,36.8199,36.9189,145200.0
2013-07-02 14:00:00,52.2,52.2,51.89,51.94,126000.0,36.9118,36.9118,36.6926,36.728,126000.0
2013-07-02 14:10:00,51.94,51.99,51.78,51.79,117600.0,36.728,36.7634,36.6149,36.6219,117600.0
2013-07-02 14:20:00,51.78,51.8,51.53,51.53,189900.0,36.6149,36.629,36.4381,36.4381,189900.0
2013-07-02 14:30:00,51.53,51.76,51.5,51.52,165700.0,36.4381,36.6007,36.4169,36.431,165700.0
2013-07-02 14:40:00,51.51,51.67,51.5,51.66,129300.0,36.4239,36.5371,36.4169,36.53,129300.0
2013-07-02 14:50:00,51.65,51.83,51.63,51.79,116900.0,36.5229,36.6502,36.5088,36.6219,116900.0
2013-07-02 15:00:00,51.8,51.95,51.79,51.86,109800.0,36.629,36.7351,36.6219,36.6714,109800.0
2013-07-02 15:10:00,51.87,51.99,51.75,51.75,183600.0,36.6785,36.7634,36.5936,36.5936,183600.0
2013-07-02 15:20:00,51.75,51.79,51.56,51.57,209500.0,36.5936,36.6219,36.4593,36.4664,209500.0
2013-07-02 15:30:00,51.57,51.72,51.53,51.7,202600.0,36.4664,36.5724,36.4381,36.5583,202600.0
2013-07-02 15:40:00,51.7,51.73,51.62,51.63,226600.0,36.5583,36.5795,36.5017,36.5088,226600.0
2013-07-02 15:50:00,51.64,51.77,51.64,51.76,387100.0,36.5159,36.6078,36.5159,36.6007,387100.0
2013-07-03 09:30:00,51.23,51.43,50.67,51.23,441500.0,36.2259,36.3674,35.83,36.2259,441500.0
2013-07-03 09:40:00,51.27,51.69,51.27,51.4,149800.0,36.2542,36.5512,36.2542,36.3462,149800.0
2013-07-03 09:50:00,51.42,51.53,51.01,51.01,146700.0,36.3603,36.4381,36.0704,36.0704,146700.0
2013-07-03 10:00:00,51.04,51.3,50.96,51.27,224700.0,36.0916,36.2754,36.035,36.2542,224700.0
2013-07-03 10:10:00,51.28,51.48,51.16,51.35,149000.0,36.2613,36.4027,36.1764,36.3108,149000.0
2013-07-03 10:20:00,51.35,51.48,51.23,51.4,211300.0,36.3108,36.4027,36.2259,36.3462,211300.0
2013-07-03 10:30:00,51.41,51.47,51.21,51.21,147100.0,36.3532,36.3956,36.2118,36.2118,147100.0
2013-07-03 10:40:00,51.23,51.48,51.22,51.47,109500.0,36.2259,36.4027,36.2189,36.3956,109500.0
2013-07-03 10:50:00,51.47,51.48,51.41,51.46,115500.0,36.3956,36.4027,36.3532,36.3886,115500.0
2013-07-03 11:00:00,51.47,51.73,51.46,51.61,177100.0,36.3956,36.5795,36.3886,36.4946,177100.0
2013-07-03 11:10:00,51.62,51.81,51.47,51.78,90100.0,36.5017,36.6361,36.3956,36.6149,90100.0
2013-07-03 11:20:00,51.79,51.8,51.58,51.8,94000.0,36.6219,36.629,36.4734,36.629,94000.0
2013-07-03 11:30:00,51.81,51.89,51.73,51.84,96900.0,36.6361,36.6926,36.5795,36.6573,96900.0
2013-07-03 11:40:00,51.85,51.86,51.73,51.8,75400.0,36.6644,36.6714,36.5795,36.629,75400.0
2013-07-03 11:50:00,51.8,52.16,51.77,52.11,188300.0,36.629,36.8836,36.6078,36.8482,188300.0
2013-07-03 12:00:00,52.11,52.25,52.09,52.2,122000.0,36.8482,36.9472,36.8341,36.9118,122000.0
2013-07-03 12:10:00,52.22,52.28,52.05,52.24,101100.0,36.926,36.9684,36.8058,36.9401,101100.0
2013-07-03 12:20:00,52.25,52.25,52.15,52.18,59000.0,36.9472,36.9472,36.8765,36.8977,59000.0
2013-07-03 12:30:00,52.18,52.21,51.93,51.95,77500.0,36.8977,36.9189,36.7209,36.7351,77500.0
2013-07-03 12:40:00,51.94,51.96,51.82,51.93,92300.0,36.728,36.7421,36.6431,36.7209,92300.0
2013-07-03 12:50:00,51.93,51.94,51.76,51.8,181600.0,36.7209,36.728,36.6007,36.629,181600.0
2013-07-05 09:30:00,52.31,52.66,52.24,52.24,240400.0,36.9896,37.2371,36.9401,36.9401,240400.0
2013-07-05 09:40:00,52.2,52.6,52.15,52.51,126800.0,36.9118,37.1947,36.8765,37.1311,126800.0
2013-07-05 09:50:00,52.49,52.51,52.23,52.27,96600.0,37.1169,37.1311,36.9331,36.9613,96600.0
2013-07-05 10:00:00,52.25,52.38,52.18,52.23,123000.0,36.9472,37.0391,36.8977,36.9331,123000.0
2013-07-05 10:10:00,52.22,52.22,51.91,51.96,82900.0,36.926,36.926,36.7068,36.7421,82900.0
2013-07-05 10:20:00,51.97,52.02,51.66,51.97,79400.0,36.7492,36.7846,36.53,36.7492,79400.0
2013-07-05 10:30:00,51.97,52.09,51.76,51.84,59000.0,36.7492,36.8341,36.6007,36.6573,59000.0
2013-07-05 10:40:00,51.87,52.04,51.85,51.85,44900.0,36.6785,36.7987,36.6644,36.6644,44900.0
2013-07-05 10:50:00,51.87,52.07,51.87,52.05,47900.0,36.6785,36.8199,36.6785,36.8058,47900.0
2013-07-05 11:00:00,52.05,52.16,52.04,52.13,53600.0,36.8058,36.8836,36.7987,36.8624,53600.0
2013-07-05 11:10:00,52.14,52.16,52.03,52.09,37600.0,36.8694,36.8836,36.7916,36.8341,37600.0
2013-07-05 11:20:00,52.08,52.11,51.99,51.99,84900.0,36.827,36.8482,36.7634,36.7634,84900.0
2013-07-05 11:30:00,51.99,52.03,51.9,51.95,99000.0,36.7634,36.7916,36.6997,36.7351,99000.0
2013-07-05 11:40:00,51.95,51.96,51.85,51.96,64300.0,36.7351,36.7421,36.6644,36.7421,64300.0
2013-07-05 11:50:00,51.98,52.13,51.97,52.11,70800.0,36.7563,36.8624,36.7492,36.8482,70800.0
2013-07-05 12:00:00,52.11,52.2,52.03,52.04,76800.0,36.8482,36.9118,36.7916,36.7987,76800.0
2013-07-05 12:10:00,52.04,52.05,51.96,52.01,96400.0,36.7987,36.8058,36.7421,36.7775,96400.0
2013-07-05 12:20:00,52.02,52.05,51.95,52.02,68200.0,36.7846,36.8058,36.7351,36.7846,68200.0
2013-07-05 12:30:00,52.02,52.11,52.01,52.11,46100.0,36.7846,36.8482,36.7775,36.8482,46100.0
2013-07-05 12:40:00,52.11,52.19,52.1,52.16,45100.0,36.8482,36.9048,36.8411,36.8836,45100.0
2013-07-05 12:50:00,52.19,52.19,52.05,52.09,32400.0,36.9048,36.9048,36.8058,36.8341,32400.0
2013-07-05 13:00:00,52.09,52.09,51.99,52.02,38200.0,36.8341,36.8341,36.7634,36.7846,38200.0
2013-07-05 13:10:00,52.01,52.1,51.99,52.04,33200.0,36.7775,36.8411,36.7634,36.7987,33200.0
2013-07-05 13:20:00,52.05,52.09,52.02,52.04,25200.0,36.8058,36.8341,36.7846,36.7987,25200.0
2013-07-05 13:30:00,52.05,52.12,52.03,52.04,31100.0,36.8058,36.8553,36.7916,36.7987,31100.0
2013-07-05 13:40:00,52.04,52.07,51.96,52.06,44700.0,36.7987,36.8199,36.7421,36.8129,44700.0
2013-07-05 13:50:00,52.06,52.17,52.06,52.12,48100.0,36.8129,36.8906,36.8129,36.8553,48100.0
2013-07-05 14:00:00,52.12,52.23,52.12,52.23,41600.0,36.8553,36.9331,36.8553,36.9331,41600.0
2013-07-05 14:10:00,52.22,52.34,52.22,52.29,44400.0,36.926,37.0108,36.926,36.9755,44400.0
2013-07-05 14:20:00,52.3,52.36,52.26,52.3,47800.0,36.9826,37.025,36.9543,36.9826,47800.0
2013-07-05 14:30:00,52.3,52.32,52.23,52.29,50100.0,36.9826,36.9967,36.9331,36.9755,50100.0
2013-07-05 14:40:00,52.29,52.33,52.26,52.31,119500.0,36.9755,37.0038,36.9543,36.9896,119500.0
2013-07-05 14:50:00,52.31,52.43,52.3,52.39,114400.0,36.9896,37.0745,36.9826,37.0462,114400.0
2013-07-05 15:00:00,52.39,52.46,52.36,52.41,86100.0,37.0462,37.0957,37.025,37.0603,86100.0
2013-07-05 15:10:00,52.42,52.45,52.36,52.39,79000.0,37.0674,37.0886,37.025,37.0462,79000.0
2013-07-05 15:20:00,52.37,52.39,52.32,52.37,82300.0,37.0321,37.0462,36.9967,37.0321,82300.0
2013-07-05 15:30:00,52.37,52.44,52.34,52.43,92900.0,37.0321,37.0816,37.0108,37.0745,92900.0
2013-07-05 15:40:00,52.44,52.5,52.39,52.42,122800.0,37.0816,37.124,37.0462,37.0674,122800.0
2013-07-05 15:50:00,52.42,52.52,52.41,52.47,255500.0,37.0674,37.1381,37.0603,37.1028,255500.0
2013-07-08 09:30:00,52.62,53.2,52.54,53.05,252200.0,37.2088,37.619,37.1523,37.5129,252200.0
2013-07-08 09:40:00,53.07,53.2,52.96,53.18,301600.0,37.527,37.619,37.4493,37.6048,301600.0
2013-07-08 09:50:00,53.15,53.34,53.08,53.18,244300.0,37.5836,37.718,37.5341,37.6048,244300.0
2013-07-08 10:00:00,53.19,53.4,53.16,53.25,149100.0,37.6119,37.7604,37.5907,37.6543,149100.0
2013-07-08 10:10:00,53.3,53.34,53.08,53.13,132400.0,37.6897,37.718,37.5341,37.5695,132400.0
2013-07-08 10:20:00,53.1,53.19,52.97,53.18,120200.0,37.5483,37.6119,37.4563,37.6048,120200.0
2013-07-08 10:30:00,53.18,53.26,53.14,53.18,81900.0,37.6048,37.6614,37.5765,37.6048,81900.0
2013-07-08 10:40:00,53.18,53.28,53.13,53.26,70500.0,37.6048,37.6755,37.5695,37.6614,70500.0
2013-07-08 10:50:00,53.27,53.27,53.05,53.2,125200.0,37.6685,37.6685,37.5129,37.619,125200.0
2013-07-08 11:00:00,53.2,53.35,53.2,53.27,77600.0,37.619,37.725,37.619,37.6685,77600.0
2013-07-08 11:10:00,53.26,53.29,53.22,53.23,53500.0,37.6614,37.6826,37.6331,37.6402,53500.0
2013-07-08 11:20:00,53.22,53.25,53.15,53.25,78500.0,37.6331,37.6543,37.5836,37.6543,78500.0
2013-07-08 11:30:00,53.24,53.25,53.15,53.22,94100.0,37.6473,37.6543,37.5836,37.6331,94100.0
2013-07-08 11:40:00,53.21,53.23,53.16,53.16,46600.0,37.626,37.6402,37.5907,37.5907,46600.0
2013-07-08 11:50:00,53.17,53.17,53.02,53.03,75000.0,37.5978,37.5978,37.4917,37.4988,75000.0
2013-07-08 12:00:00,53.04,53.12,53.0,53.0,109700.0,37.5058,37.5624,37.4775,37.4775,109700.0
2013-07-08 12:10:00,53.01,53.05,52.98,53.01,84400.0,37.4846,37.5129,37.4634,37.4846,84400.0
2013-07-08 12:20:00,53.02,53.04,52.88,52.88,72900.0,37.4917,37.5058,37.3927,37.3927,72900.0
2013-07-08 12:30:00,52.89,53.0,52.89,52.91,46700.0,37.3998,37.4775,37.3998,37.4139,46700.0
2013-07-08 12:40:00,52.9,52.91,52.7,52.76,101700.0,37.4068,37.4139,37.2654,37.3078,101700.0
2013-07-08 12:50:00,52.75,52.84,52.73,52.79,71500.0,37.3008,37.3644,37.2866,37.3291,71500.0
2013-07-08 13:00:00,52.79,52.84,52.73,52.84,61100.0,37.3291,37.3644,37.2866,37.3644,61100.0
2013-07-08 13:10:00,52.83,52.88,52.77,52.82,58200.0,37.3573,37.3927,37.3149,37.3503,58200.0
2013-07-08 13:20:00,52.83,52.89,52.79,52.83,77200.0,37.3573,37.3998,37.3291,37.3573,77200.0
2013-07-08 13:30:00,52.82,52.92,52.82,52.89,39600.0,37.3503,37.421,37.3503,37.3998,39600.0
2013-07-08 13:40:00,52.9,52.99,52.9,52.97,53500.0,37.4068,37.4705,37.4068,37.4563,53500.0
2013-07-08 13:50:00,52.97,53.05,52.93,53.05,33400.0,37.4563,37.5129,37.428,37.5129,33400.0
2013-07-08 14:00:00,53.05,53.12,53.03,53.12,45200.0,37.5129,37.5624,37.4988,37.5624,45200.0
2013-07-08 14:10:00,53.11,53.12,52.95,52.97,112700.0,37.5553,37.5624,37.4422,37.4563,112700.0
2013-07-08 14:20:00,52.97,52.99,52.92,52.96,207900.0,37.4563,37.4705,37.421,37.4493,207900.0
2013-07-08 14:30:00,52.97,53.02,52.88,52.89,71600.0,37.4563,37.4917,37.3927,37.3998,71600.0
2013-07-08 14:40:00,52.89,52.89,52.74,52.74,76500.0,37.3998,37.3998,37.2937,37.2937,76500.0
2013-07-08 14:50:00,52.74,52.88,52.74,52.85,64700.0,37.2937,37.3927,37.2937,37.3715,64700.0
2013-07-08 15:00:00,52.84,52.94,52.82,52.92,96800.0,37.3644,37.4351,37.3503,37.421,96800.0
2013-07-08 15:10:00,52.92,52.92,52.73,52.73,76500.0,37.421,37.421,37.2866,37.2866,76500.0
2013-07-08 15:20:00,52.74,52.74,52.6,52.6,115700.0,37.2937,37.2937,37.1947,37.1947,115700.0
2013-07-08 15:30:00,52.6,52.65,52.55,52.59,154300.0,37.1947,37.2301,37.1593,37.1876,154300.0
2013-07-08 15:40:00,52.58,52.6,52.45,52.45,184300.0,37.1806,37.1947,37.0886,37.0886,184300.0
2013-07-08 15:50:00,52.46,52.51,52.42,52.48,476000.0,37.0957,37.1311,37.0674,37.1098,476000.0
2013-07-09 09:30:00,52.68,53.04,52.5,52.62,262400.0,37.2513,37.5058,37.124,37.2088,262400.0
2013-07-09 09:40:00,52.63,52.75,52.5,52.53,162800.0,37.2159,37.3008,37.124,37.1452,162800.0
2013-07-09 09:50:00,52.55,52.6,52.28,52.3,198600.0,37.1593,37.1947,36.9684,36.9826,198600.0
2013-07-09 10:00:00,52.3,52.37,52.12,52.16,163700.0,36.9826,37.0321,36.8553,36.8836,163700.0
2013-07-09 10:10:00,52.16,52.26,51.96,51.98,133600.0,36.8836,36.9543,36.7421,36.7563,133600.0
2013-07-09 10:20:00,52.0,52.17,51.98,52.06,120600.0,36.7704,36.8906,36.7563,36.8129,120600.0
2013-07-09 10:30:00,52.04,52.28,52.02,52.2,111400.0,36.7987,36.9684,36.7846,36.9118,111400.0
2013-07-09 10:40:00,52.19,52.46,52.14,52.43,152400.0,36.9048,37.0957,36.8694,37.0745,152400.0
2013-07-09 10:50:00,52.44,52.45,52.28,52.36,127200.0,37.0816,37.0886,36.9684,37.025,127200.0
2013-07-09 11:00:00,52.36,52.46,52.35,52.44,115600.0,37.025,37.0957,37.0179,37.0816,115600.0
2013-07-09 11:10:00,52.45,52.59,52.41,52.59,91400.0,37.0886,37.1876,37.0603,37.1876,91400.0
2013-07-09 11:20:00,52.6,52.61,52.53,52.59,123100.0,37.1947,37.2018,37.1452,37.1876,123100.0
2013-07-09 11:30:00,52.59,52.64,52.54,52.59,115900.0,37.1876,37.223,37.1523,37.1876,115900.0
2013-07-09 11:40:00,52.6,52.76,52.58,52.76,122400.0,37.1947,37.3078,37.1806,37.3078,122400.0
2013-07-09 11:50:00,52.76,52.91,52.74,52.82,182700.0,37.3078,37.4139,37.2937,37.3503,182700.0
2013-07-09 12:00:00,52.82,52.85,52.75,52.84,63800.0,37.3503,37.3715,37.3008,37.3644,63800.0
2013-07-09 12:10:00,52.85,52.89,52.76,52.78,112900.0,37.3715,37.3998,37.3078,37.322,112900.0
2013-07-09 12:20:00,52.77,52.82,52.73,52.81,67400.0,37.3149,37.3503,37.2866,37.3432,67400.0
2013-07-09 12:30:00,52.81,53.0,52.8,53.0,98200.0,37.3432,37.4775,37.3361,37.4775,98200.0
2013-07-09 12:40:00,53.0,53.04,52.96,52.98,65600.0,37.4775,37.5058,37.4493,37.4634,65600.0
2013-07-09 12:50:00,52.98,53.07,52.98,53.07,64900.0,37.4634,37.527,37.4634,37.527,64900.0
2013-07-09 13:00:00,53.07,53.14,52.98,53.12,90400.0,37.527,37.5765,37.4634,37.5624,90400.0
2013-07-09 13:10:00,53.11,53.12,52.96,52.97,63900.0,37.5553,37.5624,37.4493,37.4563,63900.0
2013-07-09 13:20:00,52.97,53.01,52.94,53.01,55900.0,37.4563,37.4846,37.4351,37.4846,55900.0
2013-07-09 13:30:00,53.01,53.03,52.86,52.88,57900.0,37.4846,37.4988,37.3786,37.3927,57900.0
2013-07-09 13:40:00,52.89,53.02,52.86,52.97,57600.0,37.3998,37.4917,37.3786,37.4563,57600.0
2013-07-09 13:50:00,52.97,53.04,52.97,53.03,51000.0,37.4563,37.5058,37.4563,37.4988,51000.0
2013-07-09 14:00:00,53.03,53.1,53.0,53.08,79200.0,37.4988,37.5483,37.4775,37.5341,79200.0
2013-07-09 14:10:00,53.09,53.17,53.06,53.16,95800.0,37.5412,37.5978,37.52,37.5907,95800.0
2013-07-09 14:20:00,53.17,53.23,53.16,53.17,114000.0,37.5978,37.6402,37.5907,37.5978,114000.0
2013-07-09 14:30:00,53.18,53.18,53.1,53.11,54800.0,37.6048,37.6048,37.5483,37.5553,54800.0
2013-07-09 14:40:00,53.11,53.2,53.11,53.2,56400.0,37.5553,37.619,37.5553,37.619,56400.0
2013-07-09 14:50:00,53.2,53.2,53.14,53.19,85100.0,37.619,37.619,37.5765,37.6119,85100.0
2013-07-09 15:00:00,53.19,53.2,53.15,53.19,63900.0,37.6119,37.619,37.5836,37.6119,63900.0
2013-07-09 15:10:00,53.19,53.22,53.17,53.22,124700.0,37.6119,37.6331,37.5978,37.6331,124700.0
2013-07-09 15:20:00,53.21,53.25,53.18,53.25,95000.0,37.626,37.6543,37.6048,37.6543,95000.0
2013-07-09 15:30:00,53.24,53.31,53.17,53.25,170800.0,37.6473,37.6968,37.5978,37.6543,170800.0
2013-07-09 15:40:00,53.24,53.25,53.11,53.19,188500.0,37.6473,37.6543,37.5553,37.6119,188500.0
2013-07-09 15:50:00,53.19,53.19,53.05,53.12,271200.0,37.6119,37.6119,37.5129,37.5624,271200.0
2013-07-10 09:30:00,53.07,53.3,52.93,52.95,172700.0,37.527,37.6897,37.428,37.4422,172700.0
2013-07-10 09:40:00,52.95,53.04,52.79,52.98,114300.0,37.4422,37.5058,37.3291,37.4634,114300.0
2013-07-10 09:50:00,52.96,53.38,52.93,53.22,135800.0,37.4493,37.7463,37.428,37.6331,135800.0
2013-07-10 10:00:00,53.22,53.3,52.98,53.06,102300.0,37.6331,37.6897,37.4634,37.52,102300.0
2013-07-10 10:10:00,53.05,53.06,52.85,53.0,127300.0,37.5129,37.52,37.3715,37.4775,127300.0
2013-07-10 10:20:00,52.98,53.01,52.83,52.9,154500.0,37.4634,37.4846,37.3573,37.4068,154500.0
2013-07-10 10:30:00,52.9,52.98,52.85,52.98,96800.0,37.4068,37.4634,37.3715,37.4634,96800.0
2013-07-10 10:40:00,52.99,52.99,52.87,52.97,50100.0,37.4705,37.4705,37.3856,37.4563,50100.0
2013-07-10 10:50:00,52.97,53.12,52.91,52.96,92700.0,37.4563,37.5624,37.4139,37.4493,92700.0
2013-07-10 11:00:00,52.96,53.0,52.8,52.84,59900.0,37.4493,37.4775,37.3361,37.3644,59900.0
2013-07-10 11:10:00,52.83,52.9,52.74,52.8,86900.0,37.3573,37.4068,37.2937,37.3361,86900.0
2013-07-10 11:20:00,52.8,52.9,52.75,52.81,62100.0,37.3361,37.4068,37.3008,37.3432,62100.0
2013-07-10 11:30:00,52.83,53.02,52.83,53.01,68600.0,37.3573,37.4917,37.3573,37.4846,68600.0
2013-07-10 11:40:00,53.02,53.09,52.91,52.94,59000.0,37.4917,37.5412,37.4139,37.4351,59000.0
2013-07-10 11:50:00,52.96,52.98,52.89,52.93,47400.0,37.4493,37.4634,37.3998,37.428,47400.0
2013-07-10 12:00:00,52.93,52.95,52.86,52.92,32800.0,37.428,37.4422,37.3786,37.421,32800.0
2013-07-10 12:10:00,52.92,53.02,52.92,53.0,32000.0,37.421,37.4917,37.421,37.4775,32000.0
2013-07-10 12:20:00,53.01,53.02,52.92,52.93,45300.0,37.4846,37.4917,37.421,37.428,45300.0
2013-07-10 12:30:00,52.93,53.0,52.93,52.96,31500.0,37.428,37.4775,37.428,37.4493,31500.0
2013-07-10 12:40:00,52.97,52.99,52.92,52.97,33100.0,37.4563,37.4705,37.421,37.4563,33100.0
2013-07-10 12:50:00,52.99,53.09,52.99,53.03,47800.0,37.4705,37.5412,37.4705,37.4988,47800.0
2013-07-10 13:00:00,53.03,53.05,52.98,53.0,18300.0,37.4988,37.5129,37.4634,37.4775,18300.0
2013-07-10 13:10:00,53.0,53.0,52.91,52.91,29600.0,37.4775,37.4775,37.4139,37.4139,29600.0
2013-07-10 13:20:00,52.92,52.97,52.88,52.93,65400.0,37.421,37.4563,37.3927,37.428,65400.0
2013-07-10 13:30:00,52.93,52.94,52.85,52.89,27400.0,37.428,37.4351,37.3715,37.3998,27400.0
2013-07-10 13:40:00,52.88,52.94,52.87,52.93,31700.0,37.3927,37.4351,37.3856,37.428,31700.0
2013-07-10 13:50:00,52.92,52.97,52.87,52.89,31200.0,37.421,37.4563,37.3856,37.3998,31200.0
2013-07-10 14:00:00,52.89,53.19,52.89,52.98,130000.0,37.3998,37.6119,37.3998,37.4634,130000.0
2013-07-10 14:10:00,52.99,53.26,52.99,53.18,158000.0,37.4705,37.6614,37.4705,37.6048,158000.0
2013-07-10 14:20:00,53.18,53.26,53.0,53.0,61900.0,37.6048,37.6614,37.4775,37.4775,61900.0
2013-07-10 14:30:00,53.02,53.07,52.85,52.91,53700.0,37.4917,37.527,37.3715,37.4139,53700.0
2013-07-10 14:40:00,52.9,53.04,52.77,52.79,49200.0,37.4068,37.5058,37.3149,37.3291,49200.0
2013-07-10 14:50:00,52.79,52.94,52.79,52.91,75800.0,37.3291,37.4351,37.3291,37.4139,75800.0
2013-07-10 15:00:00,52.9,52.98,52.81,52.81,57900.0,37.4068,37.4634,37.3432,37.3432,57900.0
2013-07-10 15:10:00,52.81,52.87,52.77,52.82,44500.0,37.3432,37.3856,37.3149,37.3503,44500.0
2013-07-10 15:20:00,52.83,53.1,52.81,53.03,123100.0,37.3573,37.5483,37.3432,37.4988,123100.0
2013-07-10 15:30:00,53.02,53.08,52.97,53.04,74100.0,37.4917,37.5341,37.4563,37.5058,74100.0
2013-07-10 15:40:00,53.05,53.16,53.05,53.16,87400.0,37.5129,37.5907,37.5129,37.5907,87400.0
2013-07-10 15:50:00,53.16,53.19,53.09,53.17,199700.0,37.5907,37.6119,37.5412,37.5978,199700.0
2013-07-11 09:30:00,54.04,54.35,53.98,54.17,367200.0,38.213,38.4322,38.1705,38.3049,367200.0
2013-07-11 09:40:00,54.19,54.25,54.01,54.17,168600.0,38.319,38.3615,38.1917,38.3049,168600.0
2013-07-11 09:50:00,54.12,54.19,54.04,54.06,167800.0,38.2695,38.319,38.213,38.2271,167800.0
2013-07-11 10:00:00,54.07,54.12,53.89,53.96,171100.0,38.2342,38.2695,38.1069,38.1564,171100.0
2013-07-11 10:10:00,53.97,54.05,53.89,54.02,104000.0,38.1635,38.22,38.1069,38.1988,104000.0
2013-07-11 10:20:00,54.01,54.1,53.94,54.1,139900.0,38.1917,38.2554,38.1422,38.2554,139900.0
2013-07-11 10:30:00,54.09,54.1,53.91,54.02,94900.0,38.2483,38.2554,38.121,38.1988,94900.0
2013-07-11 10:40:00,54.01,54.04,53.85,53.91,115800.0,38.1917,38.213,38.0786,38.121,115800.0
2013-07-11 10:50:00,53.92,54.08,53.91,53.97,104800.0,38.1281,38.2412,38.121,38.1635,104800.0
2013-07-11 11:00:00,53.97,54.01,53.9,53.96,88400.0,38.1635,38.1917,38.114,38.1564,88400.0
2013-07-11 11:10:00,53.95,54.03,53.88,53.94,76400.0,38.1493,38.2059,38.0998,38.1422,76400.0
2013-07-11 11:20:00,53.95,54.22,53.93,54.21,190900.0,38.1493,38.3402,38.1352,38.3332,190900.0
2013-07-11 11:30:00,54.22,54.23,53.96,54.05,94100.0,38.3402,38.3473,38.1564,38.22,94100.0
2013-07-11 11:40:00,54.06,54.17,54.06,54.15,79600.0,38.2271,38.3049,38.2271,38.2907,79600.0
2013-07-11 11:50:00,54.15,54.21,54.11,54.13,72500.0,38.2907,38.3332,38.2625,38.2766,72500.0
2013-07-11 12:00:00,54.12,54.13,54.0,54.02,121000.0,38.2695,38.2766,38.1847,38.1988,121000.0
2013-07-11 12:10:00,54.03,54.12,54.03,54.12,127700.0,38.2059,38.2695,38.2059,38.2695,127700.0
2013-07-11 12:20:00,54.11,54.19,54.1,54.18,75600.0,38.2625,38.319,38.2554,38.312,75600.0
2013-07-11 12:30:00,54.17,54.21,54.15,54.18,108700.0,38.3049,38.3332,38.2907,38.312,108700.0
2013-07-11 12:40:00,54.17,54.23,54.14,54.19,99100.0,38.3049,38.3473,38.2837,38.319,99100.0
2013-07-11 12:50:00,54.19,54.28,54.18,54.27,66300.0,38.319,38.3827,38.312,38.3756,66300.0
2013-07-11 13:00:00,54.27,54.28,54.1,54.11,103200.0,38.3756,38.3827,38.2554,38.2625,103200.0
2013-07-11 13:10:00,54.11,54.23,54.11,54.23,81800.0,38.2625,38.3473,38.2625,38.3473,81800.0
2013-07-11 13:20:00,54.22,54.27,54.21,54.26,79300.0,38.3402,38.3756,38.3332,38.3685,79300.0
2013-07-11 13:30:00,54.26,54.26,54.16,54.21,81100.0,38.3685,38.3685,38.2978,38.3332,81100.0
2013-07-11 13:40:00,54.2,54.28,54.19,54.27,45300.0,38.3261,38.3827,38.319,38.3756,45300.0
2013-07-11 13:50:00,54.26,54.27,54.2,54.24,58900.0,38.3685,38.3756,38.3261,38.3544,58900.0
2013-07-11 14:00:00,54.24,54.27,54.2,54.24,66300.0,38.3544,38.3756,38.3261,38.3544,66300.0
2013-07-11 14:10:00,54.24,54.34,54.24,54.34,114600.0,38.3544,38.4251,38.3544,38.4251,114600.0
2013-07-11 14:20:00,54.34,54.4,54.33,54.4,128500.0,38.4251,38.4675,38.418,38.4675,128500.0
2013-07-11 14:30:00,54.4,54.48,54.36,54.41,132600.0,38.4675,38.5241,38.4392,38.4746,132600.0
2013-07-11 14:40:00,54.41,54.48,54.38,54.48,81800.0,38.4746,38.5241,38.4534,38.5241,81800.0
2013-07-11 14:50:00,54.47,54.48,54.28,54.33,152900.0,38.517,38.5241,38.3827,38.418,152900.0
2013-07-11 15:00:00,54.32,54.41,54.31,54.36,97200.0,38.411,38.4746,38.4039,38.4392,97200.0
2013-07-11 15:10:00,54.37,54.41,54.35,54.41,114500.0,38.4463,38.4746,38.4322,38.4746,114500.0
2013-07-11 15:20:00,54.41,54.49,54.4,54.4,126400.0,38.4746,38.5312,38.4675,38.4675,126400.0
2013-07-11 15:30:00,54.4,54.49,54.34,54.49,200300.0,38.4675,38.5312,38.4251,38.5312,200300.0
2013-07-11 15:40:00,54.49,54.54,54.43,54.5,269800.0,38.5312,38.5665,38.4887,38.5382,269800.0
2013-07-11 15:50:00,54.49,54.57,54.46,54.55,615300.0,38.5312,38.5877,38.5099,38.5736,615300.0
2013-07-12 09:30:00,54.5,54.71,54.35,54.65,185900.0,38.5382,38.6867,38.4322,38.6443,185900.0
2013-07-12 09:40:00,54.62,54.95,54.39,54.75,282900.0,38.6231,38.8564,38.4605,38.715,282900.0
2013-07-12 09:50:00,54.76,54.77,54.6,54.64,92900.0,38.7221,38.7292,38.6089,38.6372,92900.0
2013-07-12 10:00:00,54.65,54.75,54.61,54.64,121800.0,38.6443,38.715,38.616,38.6372,121800.0
2013-07-12 10:10:00,54.65,54.73,54.61,54.7,61300.0,38.6443,38.7009,38.616,38.6797,61300.0
2013-07-12 10:20:00,54.69,54.7,54.38,54.39,127400.0,38.6726,38.6797,38.4534,38.4605,127400.0
2013-07-12 10:30:00,54.39,54.59,54.34,54.49,103600.0,38.4605,38.6019,38.4251,38.5312,103600.0
2013-07-12 10:40:00,54.49,54.69,54.49,54.63,100900.0,38.5312,38.6726,38.5312,38.6302,100900.0
2013-07-12 10:50:00,54.62,54.63,54.47,54.54,67800.0,38.6231,38.6302,38.517,38.5665,67800.0
2013-07-12 11:00:00,54.53,54.62,54.52,54.6,67800.0,38.5594,38.6231,38.5524,38.6089,67800.0
2013-07-12 11:10:00,54.58,54.66,54.54,54.65,69000.0,38.5948,38.6514,38.5665,38.6443,69000.0
2013-07-12 11:20:00,54.65,54.72,54.58,54.59,58800.0,38.6443,38.6938,38.5948,38.6019,58800.0
2013-07-12 11:30:00,54.6,54.68,54.56,54.59,50000.0,38.6089,38.6655,38.5807,38.6019,50000.0
2013-07-12 11:40:00,54.58,54.58,54.31,54.36,58800.0,38.5948,38.5948,38.4039,38.4392,58800.0
2013-07-12 11:50:00,54.36,54.39,54.28,54.32,40500.0,38.4392,38.4605,38.3827,38.411,40500.0
2013-07-12 12:00:00,54.32,54.39,54.25,54.39,77900.0,38.411,38.4605,38.3615,38.4605,77900.0
2013-07-12 12:10:00,54.38,54.4,54.29,54.29,27300.0,38.4534,38.4675,38.3897,38.3897,27300.0
2013-07-12 12:20:00,54.28,54.32,54.21,54.25,50100.0,38.3827,38.411,38.3332,38.3615,50100.0
2013-07-12 12:30:00,54.26,54.31,54.24,54.27,31600.0,38.3685,38.4039,38.3544,38.3756,31600.0
2013-07-12 12:40:00,54.28,54.38,54.26,54.29,39000.0,38.3827,38.4534,38.3685,38.3897,39000.0
2013-07-12 12:50:00,54.29,54.42,54.29,54.4,30800.0,38.3897,38.4817,38.3897,38.4675,30800.0
2013-07-12 13:00:00,54.38,54.38,54.31,54.31,25000.0,38.4534,38.4534,38.4039,38.4039,25000.0
2013-07-12 13:10:00,54.33,54.36,54.3,54.36,23100.0,38.418,38.4392,38.3968,38.4392,23100.0
2013-07-12 13:20:00,54.36,54.39,54.31,54.31,31300.0,38.4392,38.4605,38.4039,38.4039,31300.0
2013-07-12 13:30:00,54.31,54.35,54.25,54.29,29500.0,38.4039,38.4322,38.3615,38.3897,29500.0
2013-07-12 13:40:00,54.3,54.33,54.26,54.29,102400.0,38.3968,38.418,38.3685,38.3897,102400.0
2013-07-12 13:50:00,54.29,54.3,54.17,54.17,68900.0,38.3897,38.3968,38.3049,38.3049,68900.0
2013-07-12 14:00:00,54.16,54.28,54.13,54.16,65200.0,38.2978,38.3827,38.2766,38.2978,65200.0
2013-07-12 14:10:00,54.15,54.2,53.96,53.97,192100.0,38.2907,38.3261,38.1564,38.1635,192100.0
2013-07-12 14:20:00,53.97,54.12,53.97,54.02,65600.0,38.1635,38.2695,38.1635,38.1988,65600.0
2013-07-12 14:30:00,54.03,54.11,54.03,54.1,56000.0,38.2059,38.2625,38.2059,38.2554,56000.0
2013-07-12 14:40:00,54.1,54.14,54.08,54.13,22700.0,38.2554,38.2837,38.2412,38.2766,22700.0
2013-07-12 14:50:00,54.13,54.2,54.1,54.18,52100.0,38.2766,38.3261,38.2554,38.312,52100.0
2013-07-12 15:00:00,54.19,54.19,54.05,54.06,59400.0,38.319,38.319,38.22,38.2271,59400.0
2013-07-12 15:10:00,54.07,54.17,54.07,54.13,66300.0,38.2342,38.3049,38.2342,38.2766,66300.0
2013-07-12 15:20:00,54.16,54.17,54.09,54.12,44100.0,38.2978,38.3049,38.2483,38.2695,44100.0
2013-07-12 15:30:00,54.12,54.17,54.06,54.09,155400.0,38.2695,38.3049,38.2271,38.2483,155400.0
2013-07-12 15:40:00,54.09,54.1,54.02,54.06,165800.0,38.2483,38.2554,38.1988,38.2271,165800.0
2013-07-12 15:50:00,54.06,54.13,54.05,54.13,289900.0,38.2271,38.2766,38.22,38.2766,289900.0
2013-07-15 09:30:00,54.32,54.64,54.3,54.46,207400.0,38.411,38.6372,38.3968,38.5099,207400.0
2013-07-15 09:40:00,54.46,54.62,54.32,54.62,144700.0,38.5099,38.6231,38.411,38.6231,144700.0
2013-07-15 09:50:00,54.62,54.95,54.61,54.75,224000.0,38.6231,38.8564,38.616,38.715,224000.0
2013-07-15 10:00:00,54.8,55.05,54.77,54.98,207900.0,38.7504,38.9272,38.7292,38.8777,207900.0
2013-07-15 10:10:00,54.98,55.11,54.88,54.88,166400.0,38.8777,38.9696,38.8069,38.8069,166400.0
2013-07-15 10:20:00,54.9,55.03,54.73,54.99,113000.0,38.8211,38.913,38.7009,38.8847,113000.0
2013-07-15 10:30:00,55.0,55.04,54.95,54.99,68100.0,38.8918,38.9201,38.8564,38.8847,68100.0
2013-07-15 10:40:00,55.0,55.05,54.94,55.04,76200.0,38.8918,38.9272,38.8494,38.9201,76200.0
2013-07-15 10:50:00,55.01,55.06,54.97,55.05,85000.0,38.8989,38.9342,38.8706,38.9272,85000.0
2013-07-15 11:00:00,55.05,55.07,54.95,54.99,151100.0,38.9272,38.9413,38.8564,38.8847,151100.0
2013-07-15 11:10:00,55.0,55.06,54.94,55.02,86000.0,38.8918,38.9342,38.8494,38.9059,86000.0
2013-07-15 11:20:00,55.02,55.18,55.0,55.14,136700.0,38.9059,39.0191,38.8918,38.9908,136700.0
2013-07-15 11:30:00,55.14,55.23,55.07,55.07,96700.0,38.9908,39.0544,38.9413,38.9413,96700.0
2013-07-15 11:40:00,55.07,55.1,55.02,55.07,38000.0,38.9413,38.9625,38.9059,38.9413,38000.0
2013-07-15 11:50:00,55.07,55.1,55.01,55.04,32500.0,38.9413,38.9625,38.8989,38.9201,32500.0
2013-07-15 12:00:00,55.04,55.1,55.04,55.1,15500.0,38.9201,38.9625,38.9201,38.9625,15500.0
2013-07-15 12:10:00,55.1,55.1,55.02,55.09,21400.0,38.9625,38.9625,38.9059,38.9554,21400.0
2013-07-15 12:20:00,55.08,55.11,55.05,55.06,38700.0,38.9484,38.9696,38.9272,38.9342,38700.0
2013-07-15 12:30:00,55.06,55.06,55.01,55.04,9900.0,38.9342,38.9342,38.8989,38.9201,9900.0
2013-07-15 12:40:00,55.05,55.05,54.96,54.98,70100.0,38.9272,38.9272,38.8635,38.8777,70100.0
2013-07-15 12:50:00,54.98,54.99,54.83,54.93,108500.0,38.8777,38.8847,38.7716,38.8423,108500.0
2013-07-15 13:00:00,54.93,54.97,54.91,54.96,32200.0,38.8423,38.8706,38.8282,38.8635,32200.0
2013-07-15 13:10:00,54.98,55.0,54.94,54.94,26500.0,38.8777,38.8918,38.8494,38.8494,26500.0
2013-07-15 13:20:00,54.94,54.97,54.88,54.89,33500.0,38.8494,38.8706,38.8069,38.814,33500.0
2013-07-15 13:30:00,54.89,54.96,54.87,54.96,11400.0,38.814,38.8635,38.7999,38.8635,11400.0
2013-07-15 13:40:00,54.96,55.01,54.92,54.95,28300.0,38.8635,38.8989,38.8352,38.8564,28300.0
2013-07-15 13:50:00,54.94,54.99,54.93,54.99,20900.0,38.8494,38.8847,38.8423,38.8847,20900.0
2013-07-15 14:00:00,54.99,55.04,54.92,54.93,31200.0,38.8847,38.9201,38.8352,38.8423,31200.0
2013-07-15 14:10:00,54.92,54.95,54.91,54.92,42300.0,38.8352,38.8564,38.8282,38.8352,42300.0
2013-07-15 14:20:00,54.92,54.93,54.8,54.83,112600.0,38.8352,38.8423,38.7504,38.7716,112600.0
2013-07-15 14:30:00,54.83,54.84,54.76,54.8,120200.0,38.7716,38.7787,38.7221,38.7504,120200.0
2013-07-15 14:40:00,54.8,54.87,54.8,54.85,39800.0,38.7504,38.7999,38.7504,38.7857,39800.0
2013-07-15 14:50:00,54.85,54.92,54.85,54.92,27600.0,38.7857,38.8352,38.7857,38.8352,27600.0
2013-07-15 15:00:00,54.92,54.93,54.82,54.82,41600.0,38.8352,38.8423,38.7645,38.7645,41600.0
2013-07-15 15:10:00,54.83,54.89,54.8,54.89,40200.0,38.7716,38.814,38.7504,38.814,40200.0
2013-07-15 15:20:00,54.88,54.88,54.8,54.8,44000.0,38.8069,38.8069,38.7504,38.7504,44000.0
2013-07-15 15:30:00,54.82,54.91,54.81,54.88,72900.0,38.7645,38.8282,38.7574,38.8069,72900.0
2013-07-15 15:40:00,54.88,54.9,54.83,54.89,97500.0,38.8069,38.8211,38.7716,38.814,97500.0
2013-07-15 15:50:00,54.87,54.9,54.79,54.83,278500.0,38.7999,38.8211,38.7433,38.7716,278500.0
2013-07-16 09:30:00,55.08,55.14,54.82,54.92,180800.0,38.9484,38.9908,38.7645,38.8352,180800.0
2013-07-16 09:40:00,54.89,55.03,54.88,54.96,143100.0,38.814,38.913,38.8069,38.8635,143100.0
2013-07-16 09:50:00,54.96,55.03,54.87,54.9,126700.0,38.8635,38.913,38.7999,38.8211,126700.0
2013-07-16 10:00:00,54.91,55.03,54.91,55.01,140900.0,38.8282,38.913,38.8282,38.8989,140900.0
2013-07-16 10:10:00,55.01,55.04,54.89,54.94,105400.0,38.8989,38.9201,38.814,38.8494,105400.0
2013-07-16 10:20:00,54.95,55.06,54.92,54.93,87000.0,38.8564,38.9342,38.8352,38.8423,87000.0
2013-07-16 10:30:00,54.94,55.14,54.94,55.09,102900.0,38.8494,38.9908,38.8494,38.9554,102900.0
2013-07-16 10:40:00,55.08,55.12,55.0,55.11,63600.0,38.9484,38.9767,38.8918,38.9696,63600.0
2013-07-16 10:50:00,55.09,55.12,54.93,54.97,86100.0,38.9554,38.9767,38.8423,38.8706,86100.0
2013-07-16 11:00:00,54.97,55.05,54.93,55.0,98200.0,38.8706,38.9272,38.8423,38.8918,98200.0
2013-07-16 11:10:00,55.01,55.04,54.86,54.87,82600.0,38.8989,38.9201,38.7928,38.7999,82600.0
2013-07-16 11:20:00,54.87,54.88,54.76,54.84,60500.0,38.7999,38.8069,38.7221,38.7787,60500.0
2013-07-16 11:30:00,54.85,54.86,54.67,54.7,98900.0,38.7857,38.7928,38.6584,38.6797,98900.0
2013-07-16 11:40:00,54.7,54.74,54.58,54.62,68900.0,38.6797,38.7079,38.5948,38.6231,68900.0
2013-07-16 11:50:00,54.59,54.62,54.52,54.59,41900.0,38.6019,38.6231,38.5524,38.6019,41900.0
2013-07-16 12:00:00,54.6,54.73,54.56,54.72,44200.0,38.6089,38.7009,38.5807,38.6938,44200.0
2013-07-16 12:10:00,54.71,54.82,54.69,54.69,110700.0,38.6867,38.7645,38.6726,38.6726,110700.0
2013-07-16 12:20:00,54.7,54.81,54.7,54.81,33700.0,38.6797,38.7574,38.6797,38.7574,33700.0
2013-07-16 12:30:00,54.82,54.84,54.69,54.71,29500.0,38.7645,38.7787,38.6726,38.6867,29500.0
2013-07-16 12:40:00,54.71,54.76,54.61,54.63,149600.0,38.6867,38.7221,38.616,38.6302,149600.0
2013-07-16 12:50:00,54.64,54.69,54.56,54.59,47400.0,38.6372,38.6726,38.5807,38.6019,47400.0
2013-07-16 13:00:00,54.59,54.71,54.58,54.71,21300.0,38.6019,38.6867,38.5948,38.6867,21300.0
2013-07-16 13:10:00,54.69,54.78,54.63,54.7,52600.0,38.6726,38.7362,38.6302,38.6797,52600.0
2013-07-16 13:20:00,54.71,54.72,54.64,54.68,44900.0,38.6867,38.6938,38.6372,38.6655,44900.0
2013-07-16 13:30:00,54.63,54.73,54.59,54.72,29600.0,38.6302,38.7009,38.6019,38.6938,29600.0
2013-07-16 13:40:00,54.72,54.76,54.68,54.72,43100.0,38.6938,38.7221,38.6655,38.6938,43100.0
2013-07-16 13:50:00,54.71,54.75,54.69,54.74,45400.0,38.6867,38.715,38.6726,38.7079,45400.0
2013-07-16 14:00:00,54.75,54.82,54.73,54.79,27300.0,38.715,38.7645,38.7009,38.7433,27300.0
2013-07-16 14:10:00,54.79,54.9,54.78,54.9,49000.0,38.7433,38.8211,38.7362,38.8211,49000.0
2013-07-16 14:20:00,54.89,54.91,54.8,54.9,54600.0,38.814,38.8282,38.7504,38.8211,54600.0
2013-07-16 14:30:00,54.89,54.91,54.77,54.79,31500.0,38.814,38.8282,38.7292,38.7433,31500.0
2013-07-16 14:40:00,54.76,54.9,54.72,54.88,61200.0,38.7221,38.8211,38.6938,38.8069,61200.0
2013-07-16 14:50:00,54.88,54.92,54.84,54.88,40200.0,38.8069,38.8352,38.7787,38.8069,40200.0
2013-07-16 15:00:00,54.88,54.9,54.83,54.88,40700.0,38.8069,38.8211,38.7716,38.8069,40700.0
2013-07-16 15:10:00,54.88,54.91,54.79,54.79,46500.0,38.8069,38.8282,38.7433,38.7433,46500.0
2013-07-16 15:20:00,54.78,54.87,54.75,54.87,46200.0,38.7362,38.7999,38.715,38.7999,46200.0
2013-07-16 15:30:00,54.87,54.9,54.84,54.89,60100.0,38.7999,38.8211,38.7787,38.814,60100.0
2013-07-16 15:40:00,54.88,54.95,54.87,54.89,115500.0,38.8069,38.8564,38.7999,38.814,115500.0
2013-07-16 15:50:00,54.89,54.99,54.89,54.98,168300.0,38.814,38.8847,38.814,38.8777,168300.0
2013-07-17 09:30:00,54.92,55.05,54.81,54.95,185000.0,38.8352,38.9272,38.7574,38.8564,185000.0
2013-07-17 09:40:00,54.92,55.14,54.92,54.93,160100.0,38.8352,38.9908,38.8352,38.8423,160100.0
2013-07-17 09:50:00,54.93,55.06,54.86,54.95,71100.0,38.8423,38.9342,38.7928,38.8564,71100.0
2013-07-17 10:00:00,54.95,55.14,54.93,55.08,78400.0,38.8564,38.9908,38.8423,38.9484,78400.0
2013-07-17 10:10:00,55.05,55.25,55.01,55.21,115100.0,38.9272,39.0686,38.8989,39.0403,115100.0
2013-07-17 10:20:00,55.22,55.24,55.05,55.17,53400.0,39.0474,39.0615,38.9272,39.012,53400.0
2013-07-17 10:30:00,55.18,55.2,55.06,55.09,120100.0,39.0191,39.0332,38.9342,38.9554,120100.0
2013-07-17 10:40:00,55.09,55.09,54.95,55.02,121100.0,38.9554,38.9554,38.8564,38.9059,121100.0
2013-07-17 10:50:00,55.01,55.14,54.99,55.13,87800.0,38.8989,38.9908,38.8847,38.9837,87800.0
2013-07-17 11:00:00,55.13,55.16,55.05,55.1,63000.0,38.9837,39.0049,38.9272,38.9625,63000.0
2013-07-17 11:10:00,55.09,55.16,55.06,55.16,69000.0,38.9554,39.0049,38.9342,39.0049,69000.0
2013-07-17 11:20:00,55.16,55.16,55.03,55.08,38100.0,39.0049,39.0049,38.913,38.9484,38100.0
2013-07-17 11:30:00,55.08,55.14,55.02,55.03,44500.0,38.9484,38.9908,38.9059,38.913,44500.0
2013-07-17 11:40:00,55.03,55.08,54.97,55.05,49500.0,38.913,38.9484,38.8706,38.9272,49500.0
2013-07-17 11:50:00,55.03,55.03,54.95,54.96,44000.0,38.913,38.913,38.8564,38.8635,44000.0
2013-07-17 12:00:00,54.95,55.03,54.93,55.02,24600.0,38.8564,38.913,38.8423,38.9059,24600.0
2013-07-17 12:10:00,55.03,55.13,55.03,55.03,60900.0,38.913,38.9837,38.913,38.913,60900.0
2013-07-17 12:20:00,55.03,55.04,54.95,54.96,30400.0,38.913,38.9201,38.8564,38.8635,30400.0
2013-07-17 12:30:00,54.97,55.0,54.94,54.98,31200.0,38.8706,38.8918,38.8494,38.8777,31200.0
2013-07-17 12:40:00,54.97,55.05,54.96,55.0,21500.0,38.8706,38.9272,38.8635,38.8918,21500.0
2013-07-17 12:50:00,55.0,55.01,54.97,55.0,40800.0,38.8918,38.8989,38.8706,38.8918,40800.0
2013-07-17 13:00:00,55.0,55.01,54.94,54.95,34800.0,38.8918,38.8989,38.8494,38.8564,34800.0
2013-07-17 13:10:00,54.95,54.96,54.91,54.94,37700.0,38.8564,38.8635,38.8282,38.8494,37700.0
2013-07-17 13:20:00,54.93,54.95,54.87,54.88,29400.0,38.8423,38.8564,38.7999,38.8069,29400.0
2013-07-17 13:30:00,54.88,54.91,54.84,54.91,42900.0,38.8069,38.8282,38.7787,38.8282,42900.0
2013-07-17 13:40:00,54.91,54.94,54.88,54.91,19000.0,38.8282,38.8494,38.8069,38.8282,19000.0
2013-07-17 13:50:00,54.91,54.93,54.87,54.9,26600.0,38.8282,38.8423,38.7999,38.8211,26600.0
2013-07-17 14:00:00,54.89,54.93,54.87,54.9,23200.0,38.814,38.8423,38.7999,38.8211,23200.0
2013-07-17 14:10:00,54.9,54.96,54.9,54.95,39300.0,38.8211,38.8635,38.8211,38.8564,39300.0
2013-07-17 14:20:00,54.95,55.02,54.94,54.95,53700.0,38.8564,38.9059,38.8494,38.8564,53700.0
2013-07-17 14:30:00,54.96,54.96,54.86,54.91,39200.0,38.8635,38.8635,38.7928,38.8282,39200.0
2013-07-17 14:40:00,54.91,54.96,54.89,54.91,70000.0,38.8282,38.8635,38.814,38.8282,70000.0
2013-07-17 14:50:00,54.91,54.93,54.87,54.89,62200.0,38.8282,38.8423,38.7999,38.814,62200.0
2013-07-17 15:00:00,54.91,55.0,54.9,54.96,37700.0,38.8282,38.8918,38.8211,38.8635,37700.0
2013-07-17 15:10:00,54.96,54.96,54.88,54.92,61100.0,38.8635,38.8635,38.8069,38.8352,61100.0
2013-07-17 15:20:00,54.92,54.95,54.89,54.92,38000.0,38.8352,38.8564,38.814,38.8352,38000.0
2013-07-17 15:30:00,54.92,54.94,54.83,54.85,55100.0,38.8352,38.8494,38.7716,38.7857,55100.0
2013-07-17 15:40:00,54.85,54.96,54.82,54.96,105700.0,38.7857,38.8635,38.7645,38.8635,105700.0
2013-07-17 15:50:00,54.95,55.0,54.91,54.93,186300.0,38.8564,38.8918,38.8282,38.8423,186300.0
2013-07-18 09:30:00,55.0,55.3,55.0,55.29,227200.0,38.8918,39.1039,38.8918,39.0969,227200.0
2013-07-18 09:40:00,55.3,55.48,55.29,55.41,91300.0,39.1039,39.2312,39.0969,39.1817,91300.0
2013-07-18 09:50:00,55.42,55.44,55.3,55.3,50100.0,39.1888,39.2029,39.1039,39.1039,50100.0
2013-07-18 10:00:00,55.33,55.46,55.27,55.45,95700.0,39.1251,39.2171,39.0827,39.21,95700.0
2013-07-18 10:10:00,55.46,55.57,55.41,55.57,117500.0,39.2171,39.2949,39.1817,39.2949,117500.0
2013-07-18 10:20:00,55.56,55.69,55.47,55.65,308400.0,39.2878,39.3797,39.2241,39.3514,308400.0
2013-07-18 10:30:00,55.65,55.78,55.65,55.74,207200.0,39.3514,39.4434,39.3514,39.4151,207200.0
2013-07-18 10:40:00,55.73,55.76,55.38,55.58,273100.0,39.408,39.4292,39.1605,39.3019,273100.0
2013-07-18 10:50:00,55.58,55.82,55.55,55.79,83700.0,39.3019,39.4716,39.2807,39.4504,83700.0
2013-07-18 11:00:00,55.79,55.88,55.74,55.88,98500.0,39.4504,39.5141,39.4151,39.5141,98500.0
2013-07-18 11:10:00,55.89,55.89,55.69,55.76,82400.0,39.5211,39.5211,39.3797,39.4292,82400.0
2013-07-18 11:20:00,55.77,55.82,55.73,55.78,32000.0,39.4363,39.4716,39.408,39.4434,32000.0
2013-07-18 11:30:00,55.79,55.83,55.74,55.8,40300.0,39.4504,39.4787,39.4151,39.4575,40300.0
2013-07-18 11:40:00,55.8,55.83,55.71,55.74,44700.0,39.4575,39.4787,39.3939,39.4151,44700.0
2013-07-18 11:50:00,55.72,55.8,55.72,55.79,41400.0,39.4009,39.4575,39.4009,39.4504,41400.0
2013-07-18 12:00:00,55.8,55.84,55.74,55.84,66200.0,39.4575,39.4858,39.4151,39.4858,66200.0
2013-07-18 12:10:00,55.82,55.83,55.75,55.78,37300.0,39.4716,39.4787,39.4221,39.4434,37300.0
2013-07-18 12:20:00,55.78,55.8,55.7,55.71,31100.0,39.4434,39.4575,39.3868,39.3939,31100.0
2013-07-18 12:30:00,55.73,55.75,55.7,55.74,35100.0,39.408,39.4221,39.3868,39.4151,35100.0
2013-07-18 12:40:00,55.72,55.73,55.67,55.68,63100.0,39.4009,39.408,39.3656,39.3726,63100.0
2013-07-18 12:50:00,55.68,55.79,55.68,55.79,39300.0,39.3726,39.4504,39.3726,39.4504,39300.0
2013-07-18 13:00:00,55.79,55.9,55.77,55.9,111100.0,39.4504,39.5282,39.4363,39.5282,111100.0
2013-07-18 13:10:00,55.89,56.01,55.87,55.97,171400.0,39.5211,39.606,39.507,39.5777,171400.0
2013-07-18 13:20:00,55.98,56.01,55.92,55.92,65700.0,39.5848,39.606,39.5423,39.5423,65700.0
2013-07-18 13:30:00,55.92,56.01,55.91,55.96,76800.0,39.5423,39.606,39.5353,39.5706,76800.0
2013-07-18 13:40:00,55.97,56.1,55.96,56.06,81300.0,39.5777,39.6696,39.5706,39.6413,81300.0
2013-07-18 13:50:00,56.05,56.1,55.97,56.05,49300.0,39.6343,39.6696,39.5777,39.6343,49300.0
2013-07-18 14:00:00,56.04,56.18,56.04,56.17,91400.0,39.6272,39.7262,39.6272,39.7191,91400.0
2013-07-18 14:10:00,56.18,56.24,56.15,56.2,85600.0,39.7262,39.7686,39.705,39.7403,85600.0
2013-07-18 14:20:00,56.2,56.3,56.2,56.3,131000.0,39.7403,39.8111,39.7403,39.8111,131000.0
2013-07-18 14:30:00,56.29,56.3,56.22,56.28,72200.0,39.804,39.8111,39.7545,39.7969,72200.0
2013-07-18 14:40:00,56.29,56.43,56.29,56.41,144100.0,39.804,39.903,39.804,39.8888,144100.0
2013-07-18 14:50:00,56.41,56.42,56.22,56.23,97600.0,39.8888,39.8959,39.7545,39.7616,97600.0
2013-07-18 15:00:00,56.23,56.26,56.2,56.2,62900.0,39.7616,39.7828,39.7403,39.7403,62900.0
2013-07-18 15:10:00,56.21,56.21,56.04,56.05,73700.0,39.7474,39.7474,39.6272,39.6343,73700.0
2013-07-18 15:20:00,56.05,56.2,56.05,56.18,100000.0,39.6343,39.7403,39.6343,39.7262,100000.0
2013-07-18 15:30:00,56.18,56.18,56.14,56.16,104200.0,39.7262,39.7262,39.6979,39.7121,104200.0
2013-07-18 15:40:00,56.17,56.17,56.09,56.13,154700.0,39.7191,39.7191,39.6626,39.6908,154700.0
2013-07-18 15:50:00,56.13,56.18,56.11,56.15,228200.0,39.6908,39.7262,39.6767,39.705,228200.0
2013-07-19 09:30:00,56.08,56.15,55.72,55.73,333100.0,39.6555,39.705,39.4009,39.408,333100.0
2013-07-19 09:40:00,55.75,55.8,55.65,55.75,134800.0,39.4221,39.4575,39.3514,39.4221,134800.0
2013-07-19 09:50:00,55.74,56.0,55.71,55.92,188500.0,39.4151,39.5989,39.3939,39.5423,188500.0
2013-07-19 10:00:00,55.96,56.15,55.91,55.92,114000.0,39.5706,39.705,39.5353,39.5423,114000.0
2013-07-19 10:10:00,55.93,55.97,55.84,55.94,97900.0,39.5494,39.5777,39.4858,39.5565,97900.0
2013-07-19 10:20:00,55.92,55.93,55.78,55.84,59200.0,39.5423,39.5494,39.4434,39.4858,59200.0
2013-07-19 10:30:00,55.83,55.91,55.77,55.79,107900.0,39.4787,39.5353,39.4363,39.4504,107900.0
2013-07-19 10:40:00,55.8,55.83,55.72,55.75,130200.0,39.4575,39.4787,39.4009,39.4221,130200.0
2013-07-19 10:50:00,55.75,55.76,55.7,55.7,65400.0,39.4221,39.4292,39.3868,39.3868,65400.0
2013-07-19 11:00:00,55.71,55.71,55.55,55.61,67000.0,39.3939,39.3939,39.2807,39.3231,67000.0
2013-07-19 11:10:00,55.62,55.73,55.59,55.7,81200.0,39.3302,39.408,39.309,39.3868,81200.0
2013-07-19 11:20:00,55.7,55.8,55.7,55.8,56800.0,39.3868,39.4575,39.3868,39.4575,56800.0
2013-07-19 11:30:00,55.82,55.82,55.73,55.75,39700.0,39.4716,39.4716,39.408,39.4221,39700.0
2013-07-19 11:40:00,55.75,55.75,55.69,55.71,55300.0,39.4221,39.4221,39.3797,39.3939,55300.0
2013-07-19 11:50:00,55.71,55.78,55.7,55.76,30500.0,39.3939,39.4434,39.3868,39.4292,30500.0
2013-07-19 12:00:00,55.78,55.78,55.73,55.75,43200.0,39.4434,39.4434,39.408,39.4221,43200.0
2013-07-19 12:10:00,55.75,55.75,55.68,55.7,74700.0,39.4221,39.4221,39.3726,39.3868,74700.0
2013-07-19 12:20:00,55.7,55.73,55.63,55.64,45200.0,39.3868,39.408,39.3373,39.3444,45200.0
2013-07-19 12:30:00,55.64,55.67,55.62,55.65,40600.0,39.3444,39.3656,39.3302,39.3514,40600.0
2013-07-19 12:40:00,55.66,55.66,55.64,55.65,31000.0,39.3585,39.3585,39.3444,39.3514,31000.0
2013-07-19 12:50:00,55.65,55.67,55.64,55.67,35500.0,39.3514,39.3656,39.3444,39.3656,35500.0
2013-07-19 13:00:00,55.67,55.81,55.66,55.81,41700.0,39.3656,39.4646,39.3585,39.4646,41700.0
2013-07-19 13:10:00,55.81,55.85,55.79,55.84,50500.0,39.4646,39.4929,39.4504,39.4858,50500.0
2013-07-19 13:20:00,55.83,55.84,55.76,55.78,34300.0,39.4787,39.4858,39.4292,39.4434,34300.0
2013-07-19 13:30:00,55.79,55.82,55.73,55.73,59700.0,39.4504,39.4716,39.408,39.408,59700.0
2013-07-19 13:40:00,55.73,55.75,55.65,55.74,74700.0,39.408,39.4221,39.3514,39.4151,74700.0
2013-07-19 13:50:00,55.74,55.77,55.71,55.73,42200.0,39.4151,39.4363,39.3939,39.408,42200.0
2013-07-19 14:00:00,55.74,55.76,55.72,55.76,44600.0,39.4151,39.4292,39.4009,39.4292,44600.0
2013-07-19 14:10:00,55.76,55.79,55.72,55.73,41400.0,39.4292,39.4504,39.4009,39.408,41400.0
2013-07-19 14:20:00,55.72,55.79,55.72,55.78,56600.0,39.4009,39.4504,39.4009,39.4434,56600.0
2013-07-19 14:30:00,55.78,55.82,55.77,55.8,79000.0,39.4434,39.4716,39.4363,39.4575,79000.0
2013-07-19 14:40:00,55.8,55.81,55.77,55.79,41100.0,39.4575,39.4646,39.4363,39.4504,41100.0
2013-07-19 14:50:00,55.8,55.81,55.77,55.79,60200.0,39.4575,39.4646,39.4363,39.4504,60200.0
2013-07-19 15:00:00,55.8,55.83,55.76,55.78,70300.0,39.4575,39.4787,39.4292,39.4434,70300.0
2013-07-19 15:10:00,55.78,55.81,55.77,55.8,50900.0,39.4434,39.4646,39.4363,39.4575,50900.0
2013-07-19 15:20:00,55.8,55.86,55.77,55.85,74700.0,39.4575,39.4999,39.4363,39.4929,74700.0
2013-07-19 15:30:00,55.85,55.86,55.84,55.86,72300.0,39.4929,39.4999,39.4858,39.4999,72300.0
2013-07-19 15:40:00,55.86,55.88,55.79,55.83,184700.0,39.4999,39.5141,39.4504,39.4787,184700.0
2013-07-19 15:50:00,55.84,55.96,55.79,55.95,365700.0,39.4858,39.5706,39.4504,39.5636,365700.0
2013-07-22 09:30:00,55.64,55.78,55.27,55.47,452600.0,39.3444,39.4434,39.0827,39.2241,452600.0
2013-07-22 09:40:00,55.52,55.54,55.3,55.41,151800.0,39.2595,39.2736,39.1039,39.1817,151800.0
2013-07-22 09:50:00,55.41,55.5,55.34,55.47,79200.0,39.1817,39.2454,39.1322,39.2241,79200.0
2013-07-22 10:00:00,55.47,55.66,55.42,55.6,153700.0,39.2241,39.3585,39.1888,39.3161,153700.0
2013-07-22 10:10:00,55.6,55.87,55.57,55.77,180700.0,39.3161,39.507,39.2949,39.4363,180700.0
2013-07-22 10:20:00,55.79,55.79,55.63,55.66,66600.0,39.4504,39.4504,39.3373,39.3585,66600.0
2013-07-22 10:30:00,55.66,55.69,55.6,55.67,29200.0,39.3585,39.3797,39.3161,39.3656,29200.0
2013-07-22 10:40:00,55.67,55.95,55.67,55.94,75200.0,39.3656,39.5636,39.3656,39.5565,75200.0
2013-07-22 10:50:00,55.94,55.97,55.72,55.75,146600.0,39.5565,39.5777,39.4009,39.4221,146600.0
2013-07-22 11:00:00,55.75,55.86,55.75,55.83,68800.0,39.4221,39.4999,39.4221,39.4787,68800.0
2013-07-22 11:10:00,55.85,55.87,55.8,55.8,61200.0,39.4929,39.507,39.4575,39.4575,61200.0
2013-07-22 11:20:00,55.78,55.88,55.65,55.88,80400.0,39.4434,39.5141,39.3514,39.5141,80400.0
2013-07-22 11:30:00,55.88,55.99,55.85,55.98,93300.0,39.5141,39.5918,39.4929,39.5848,93300.0
2013-07-22 11:40:00,55.97,55.98,55.85,55.92,73800.0,39.5777,39.5848,39.4929,39.5423,73800.0
2013-07-22 11:50:00,55.93,55.93,55.82,55.83,50000.0,39.5494,39.5494,39.4716,39.4787,50000.0
2013-07-22 12:00:00,55.83,55.97,55.81,55.96,55900.0,39.4787,39.5777,39.4646,39.5706,55900.0
2013-07-22 12:10:00,55.97,56.03,55.95,55.98,81800.0,39.5777,39.6201,39.5636,39.5848,81800.0
2013-07-22 12:20:00,55.98,56.08,55.97,56.08,44100.0,39.5848,39.6555,39.5777,39.6555,44100.0
2013-07-22 12:30:00,56.08,56.15,56.04,56.08,105500.0,39.6555,39.705,39.6272,39.6555,105500.0
2013-07-22 12:40:00,56.08,56.12,56.07,56.08,52600.0,39.6555,39.6838,39.6484,39.6555,52600.0
2013-07-22 12:50:00,56.09,56.14,56.04,56.05,83100.0,39.6626,39.6979,39.6272,39.6343,83100.0
2013-07-22 13:00:00,56.05,56.11,56.05,56.07,47800.0,39.6343,39.6767,39.6343,39.6484,47800.0
2013-07-22 13:10:00,56.07,56.18,56.06,56.12,78900.0,39.6484,39.7262,39.6413,39.6838,78900.0
2013-07-22 13:20:00,56.12,56.18,56.11,56.17,45200.0,39.6838,39.7262,39.6767,39.7191,45200.0
2013-07-22 13:30:00,56.16,56.17,56.11,56.12,53100.0,39.7121,39.7191,39.6767,39.6838,53100.0
2013-07-22 13:40:00,56.13,56.18,56.09,56.14,32400.0,39.6908,39.7262,39.6626,39.6979,32400.0
2013-07-22 13:50:00,56.13,56.24,56.13,56.22,47900.0,39.6908,39.7686,39.6908,39.7545,47900.0
2013-07-22 14:00:00,56.22,56.3,56.22,56.25,67800.0,39.7545,39.8111,39.7545,39.7757,67800.0
2013-07-22 14:10:00,56.25,56.43,56.25,56.39,108500.0,39.7757,39.903,39.7757,39.8747,108500.0
2013-07-22 14:20:00,56.38,56.4,56.23,56.24,95300.0,39.8676,39.8818,39.7616,39.7686,95300.0
2013-07-22 14:30:00,56.23,56.23,56.15,56.19,44100.0,39.7616,39.7616,39.705,39.7333,44100.0
2013-07-22 14:40:00,56.19,56.28,56.19,56.22,65000.0,39.7333,39.7969,39.7333,39.7545,65000.0
2013-07-22 14:50:00,56.22,56.33,56.21,56.33,76900.0,39.7545,39.8323,39.7474,39.8323,76900.0
2013-07-22 15:00:00,56.32,56.35,56.29,56.34,99400.0,39.8252,39.8464,39.804,39.8393,99400.0
2013-07-22 15:10:00,56.34,56.34,56.23,56.23,106200.0,39.8393,39.8393,39.7616,39.7616,106200.0
2013-07-22 15:20:00,56.23,56.23,56.05,56.06,116800.0,39.7616,39.7616,39.6343,39.6413,116800.0
2013-07-22 15:30:00,56.05,56.15,56.04,56.09,110200.0,39.6343,39.705,39.6272,39.6626,110200.0
2013-07-22 15:40:00,56.1,56.19,56.09,56.19,104400.0,39.6696,39.7333,39.6626,39.7333,104400.0
2013-07-22 15:50:00,56.19,56.22,56.13,56.16,291300.0,39.7333,39.7545,39.6908,39.7121,291300.0
2013-07-23 09:30:00,56.5,56.55,56.18,56.31,208600.0,39.9525,39.9878,39.7262,39.8181,208600.0
2013-07-23 09:40:00,56.31,56.41,56.2,56.4,125500.0,39.8181,39.8888,39.7403,39.8818,125500.0
2013-07-23 09:50:00,56.4,56.41,56.2,56.34,89500.0,39.8818,39.8888,39.7403,39.8393,89500.0
2013-07-23 10:00:00,56.36,56.45,56.2,56.22,105400.0,39.8535,39.9171,39.7403,39.7545,105400.0
2013-07-23 10:10:00,56.22,56.34,56.18,56.26,126100.0,39.7545,39.8393,39.7262,39.7828,126100.0
2013-07-23 10:20:00,56.24,56.24,56.0,56.07,139900.0,39.7686,39.7686,39.5989,39.6484,139900.0
2013-07-23 10:30:00,56.07,56.17,56.03,56.11,79400.0,39.6484,39.7191,39.6201,39.6767,79400.0
2013-07-23 10:40:00,56.11,56.16,56.04,56.16,155600.0,39.6767,39.7121,39.6272,39.7121,155600.0
2013-07-23 10:50:00,56.15,56.19,56.03,56.03,66300.0,39.705,39.7333,39.6201,39.6201,66300.0
2013-07-23 11:00:00,56.03,56.18,56.02,56.12,119400.0,39.6201,39.7262,39.6131,39.6838,119400.0
2013-07-23 11:10:00,56.13,56.17,56.06,56.06,126100.0,39.6908,39.7191,39.6413,39.6413,126100.0
2013-07-23 11:20:00,56.07,56.12,56.03,56.08,28500.0,39.6484,39.6838,39.6201,39.6555,28500.0
2013-07-23 11:30:00,56.07,56.07,55.85,55.86,84000.0,39.6484,39.6484,39.4929,39.4999,84000.0
2013-07-23 11:40:00,55.85,55.99,55.85,55.95,85200.0,39.4929,39.5918,39.4929,39.5636,85200.0
2013-07-23 11:50:00,55.96,56.01,55.95,55.96,34000.0,39.5706,39.606,39.5636,39.5706,34000.0
2013-07-23 12:00:00,55.97,56.16,55.96,56.14,30600.0,39.5777,39.7121,39.5706,39.6979,30600.0
2013-07-23 12:10:00,56.13,56.23,56.1,56.21,90800.0,39.6908,39.7616,39.6696,39.7474,90800.0
2013-07-23 12:20:00,56.2,56.24,56.15,56.16,30400.0,39.7403,39.7686,39.705,39.7121,30400.0
2013-07-23 12:30:00,56.16,56.21,56.13,56.16,47400.0,39.7121,39.7474,39.6908,39.7121,47400.0
2013-07-23 12:40:00,56.15,56.16,56.03,56.08,48100.0,39.705,39.7121,39.6201,39.6555,48100.0
2013-07-23 12:50:00,56.04,56.05,55.96,55.97,19400.0,39.6272,39.6343,39.5706,39.5777,19400.0
2013-07-23 13:00:00,55.96,56.09,55.96,56.09,40900.0,39.5706,39.6626,39.5706,39.6626,40900.0
2013-07-23 13:10:00,56.1,56.15,56.07,56.15,36500.0,39.6696,39.705,39.6484,39.705,36500.0
2013-07-23 13:20:00,56.15,56.16,56.09,56.1,37400.0,39.705,39.7121,39.6626,39.6696,37400.0
2013-07-23 13:30:00,56.1,56.23,56.1,56.2,78800.0,39.6696,39.7616,39.6696,39.7403,78800.0
2013-07-23 13:40:00,56.2,56.2,56.07,56.1,72100.0,39.7403,39.7403,39.6484,39.6696,72100.0
2013-07-23 13:50:00,56.11,56.16,56.11,56.12,20700.0,39.6767,39.7121,39.6767,39.6838,20700.0
2013-07-23 14:00:00,56.12,56.17,56.1,56.1,55500.0,39.6838,39.7191,39.6696,39.6696,55500.0
2013-07-23 14:10:00,56.1,56.1,55.97,55.97,44500.0,39.6696,39.6696,39.5777,39.5777,44500.0
2013-07-23 14:20:00,55.98,55.99,55.89,55.95,55500.0,39.5848,39.5918,39.5211,39.5636,55500.0
2013-07-23 14:30:00,55.95,55.99,55.91,55.95,82500.0,39.5636,39.5918,39.5353,39.5636,82500.0
2013-07-23 14:40:00,55.94,55.96,55.88,55.88,48300.0,39.5565,39.5706,39.5141,39.5141,48300.0
2013-07-23 14:50:00,55.88,55.92,55.87,55.92,34700.0,39.5141,39.5423,39.507,39.5423,34700.0
2013-07-23 15:00:00,55.92,55.98,55.88,55.97,60900.0,39.5423,39.5848,39.5141,39.5777,60900.0
2013-07-23 15:10:00,55.96,55.99,55.94,55.94,49900.0,39.5706,39.5918,39.5565,39.5565,49900.0
2013-07-23 15:20:00,55.94,55.97,55.86,55.87,82900.0,39.5565,39.5777,39.4999,39.507,82900.0
2013-07-23 15:30:00,55.87,55.97,55.83,55.92,77200.0,39.507,39.5777,39.4787,39.5423,77200.0
2013-07-23 15:40:00,55.93,55.94,55.73,55.73,143800.0,39.5494,39.5565,39.408,39.408,143800.0
2013-07-23 15:50:00,55.73,55.82,55.69,55.71,215500.0,39.408,39.4716,39.3797,39.3939,215500.0
2013-07-24 09:30:00,56.07,56.2,55.8,55.89,212100.0,39.6484,39.7403,39.4575,39.5211,212100.0
2013-07-24 09:40:00,55.89,55.95,55.71,55.74,126900.0,39.5211,39.5636,39.3939,39.4151,126900.0
2013-07-24 09:50:00,55.75,55.86,55.62,55.7,124900.0,39.4221,39.4999,39.3302,39.3868,124900.0
2013-07-24 10:00:00,55.69,55.71,55.43,55.5,161300.0,39.3797,39.3939,39.1959,39.2454,161300.0
2013-07-24 10:10:00,55.46,55.52,55.35,55.41,116600.0,39.2171,39.2595,39.1393,39.1817,116600.0
2013-07-24 10:20:00,55.4,55.45,55.19,55.31,169900.0,39.1746,39.21,39.0261,39.111,169900.0
2013-07-24 10:30:00,55.31,55.34,55.02,55.04,188500.0,39.111,39.1322,38.9059,38.9201,188500.0
2013-07-24 10:40:00,55.03,55.27,54.96,55.19,116400.0,38.913,39.0827,38.8635,39.0261,116400.0
2013-07-24 10:50:00,55.18,55.18,55.05,55.06,91000.0,39.0191,39.0191,38.9272,38.9342,91000.0
2013-07-24 11:00:00,55.06,55.29,55.0,55.26,74800.0,38.9342,39.0969,38.8918,39.0756,74800.0
2013-07-24 11:10:00,55.26,55.39,55.2,55.34,225200.0,39.0756,39.1676,39.0332,39.1322,225200.0
2013-07-24 11:20:00,55.36,55.56,55.33,55.55,84000.0,39.1464,39.2878,39.1251,39.2807,84000.0
2013-07-24 11:30:00,55.53,55.59,55.4,55.45,79800.0,39.2666,39.309,39.1746,39.21,79800.0
2013-07-24 11:40:00,55.45,55.57,55.36,55.44,81600.0,39.21,39.2949,39.1464,39.2029,81600.0
2013-07-24 11:50:00,55.45,55.55,55.4,55.41,32200.0,39.21,39.2807,39.1746,39.1817,32200.0
2013-07-24 12:00:00,55.42,55.55,55.3,55.38,47100.0,39.1888,39.2807,39.1039,39.1605,47100.0
2013-07-24 12:10:00,55.39,55.51,55.26,55.3,47000.0,39.1676,39.2524,39.0756,39.1039,47000.0
2013-07-24 12:20:00,55.3,55.35,55.16,55.27,58700.0,39.1039,39.1393,39.0049,39.0827,58700.0
2013-07-24 12:30:00,55.28,55.29,55.1,55.19,62700.0,39.0898,39.0969,38.9625,39.0261,62700.0
2013-07-24 12:40:00,55.18,55.26,55.17,55.24,24900.0,39.0191,39.0756,39.012,39.0615,24900.0
2013-07-24 12:50:00,55.25,55.29,55.06,55.08,40600.0,39.0686,39.0969,38.9342,38.9484,40600.0
2013-07-24 13:00:00,55.1,55.16,55.05,55.11,31900.0,38.9625,39.0049,38.9272,38.9696,31900.0
2013-07-24 13:10:00,55.13,55.13,55.02,55.04,72100.0,38.9837,38.9837,38.9059,38.9201,72100.0
2013-07-24 13:20:00,55.05,55.08,55.01,55.02,35200.0,38.9272,38.9484,38.8989,38.9059,35200.0
2013-07-24 13:30:00,55.02,55.04,54.96,55.0,175300.0,38.9059,38.9201,38.8635,38.8918,175300.0
2013-07-24 13:40:00,55.01,55.03,54.98,54.98,69800.0,38.8989,38.913,38.8777,38.8777,69800.0
2013-07-24 13:50:00,54.97,54.97,54.82,54.89,105900.0,38.8706,38.8706,38.7645,38.814,105900.0
2013-07-24 14:00:00,54.9,54.93,54.79,54.8,85700.0,38.8211,38.8423,38.7433,38.7504,85700.0
2013-07-24 14:10:00,54.8,54.87,54.79,54.85,121800.0,38.7504,38.7999,38.7433,38.7857,121800.0
2013-07-24 14:20:00,54.85,54.85,54.7,54.7,146200.0,38.7857,38.7857,38.6797,38.6797,146200.0
2013-07-24 14:30:00,54.71,54.76,54.71,54.73,72100.0,38.6867,38.7221,38.6867,38.7009,72100.0
2013-07-24 14:40:00,54.73,54.84,54.73,54.84,84100.0,38.7009,38.7787,38.7009,38.7787,84100.0
2013-07-24 14:50:00,54.83,54.88,54.81,54.86,106400.0,38.7716,38.8069,38.7574,38.7928,106400.0
2013-07-24 15:00:00,54.86,54.88,54.75,54.79,121900.0,38.7928,38.8069,38.715,38.7433,121900.0
2013-07-24 15:10:00,54.78,54.88,54.77,54.87,139400.0,38.7362,38.8069,38.7292,38.7999,139400.0
2013-07-24 15:20:00,54.87,54.95,54.87,54.93,147700.0,38.7999,38.8564,38.7999,38.8423,147700.0
2013-07-24 15:30:00,54.92,54.92,54.58,54.7,255600.0,38.8352,38.8352,38.5948,38.6797,255600.0
2013-07-24 15:40:00,54.7,54.86,54.65,54.78,307200.0,38.6797,38.7928,38.6443,38.7362,307200.0
2013-07-24 15:50:00,54.78,54.96,54.78,54.95,515100.0,38.7362,38.8635,38.7362,38.8564,515100.0
2013-07-25 09:30:00,54.81,54.82,54.17,54.21,568600.0,38.7574,38.7645,38.3049,38.3332,568600.0
2013-07-25 09:40:00,54.21,54.24,53.73,54.09,742400.0,38.3332,38.3544,37.9937,38.2483,742400.0
2013-07-25 09:50:00,54.07,54.11,53.61,53.69,398800.0,38.2342,38.2625,37.9089,37.9655,398800.0
2013-07-25 10:00:00,53.65,53.96,53.6,53.94,315000.0,37.9372,38.1564,37.9018,38.1422,315000.0
2013-07-25 10:10:00,53.94,54.01,53.89,53.89,293800.0,38.1422,38.1917,38.1069,38.1069,293800.0
2013-07-25 10:20:00,53.89,53.96,53.59,53.63,250400.0,38.1069,38.1564,37.8948,37.923,250400.0
2013-07-25 10:30:00,53.62,53.78,53.28,53.36,336300.0,37.916,38.0291,37.6755,37.7321,336300.0
2013-07-25 10:40:00,53.36,53.43,52.9,53.03,524500.0,37.7321,37.7816,37.4068,37.4988,524500.0
2013-07-25 10:50:00,53.04,53.45,53.01,53.45,503200.0,37.5058,37.7958,37.4846,37.7958,503200.0
2013-07-25 11:00:00,53.45,53.59,53.35,53.38,370800.0,37.7958,37.8948,37.725,37.7463,370800.0
2013-07-25 11:10:00,53.39,53.5,53.2,53.46,216000.0,37.7533,37.8311,37.619,37.8028,216000.0
2013-07-25 11:20:00,53.44,53.57,53.36,53.46,132700.0,37.7887,37.8806,37.7321,37.8028,132700.0
2013-07-25 11:30:00,53.46,53.75,53.44,53.69,198200.0,37.8028,38.0079,37.7887,37.9655,198200.0
2013-07-25 11:40:00,53.69,53.84,53.67,53.76,215200.0,37.9655,38.0715,37.9513,38.015,215200.0
2013-07-25 11:50:00,53.76,53.78,53.67,53.69,207200.0,38.015,38.0291,37.9513,37.9655,207200.0
2013-07-25 12:00:00,53.69,53.73,53.54,53.58,95500.0,37.9655,37.9937,37.8594,37.8877,95500.0
2013-07-25 12:10:00,53.59,53.92,53.57,53.91,124100.0,37.8948,38.1281,37.8806,38.121,124100.0
2013-07-25 12:20:00,53.91,54.08,53.83,53.9,140400.0,38.121,38.2412,38.0645,38.114,140400.0
2013-07-25 12:30:00,53.91,54.28,53.91,54.27,109100.0,38.121,38.3827,38.121,38.3756,109100.0
2013-07-25 12:40:00,54.27,54.47,54.2,54.43,183600.0,38.3756,38.517,38.3261,38.4887,183600.0
2013-07-25 12:50:00,54.41,54.47,54.35,54.42,79300.0,38.4746,38.517,38.4322,38.4817,79300.0
2013-07-25 13:00:00,54.42,54.42,54.17,54.25,154300.0,38.4817,38.4817,38.3049,38.3615,154300.0
2013-07-25 13:10:00,54.25,54.39,54.24,54.36,90800.0,38.3615,38.4605,38.3544,38.4392,90800.0
2013-07-25 13:20:00,54.36,54.41,54.26,54.33,141600.0,38.4392,38.4746,38.3685,38.418,141600.0
2013-07-25 13:30:00,54.34,54.46,54.33,54.43,124400.0,38.4251,38.5099,38.418,38.4887,124400.0
2013-07-25 13:40:00,54.42,54.5,54.35,54.41,141600.0,38.4817,38.5382,38.4322,38.4746,141600.0
2013-07-25 13:50:00,54.41,54.46,54.37,54.42,51200.0,38.4746,38.5099,38.4463,38.4817,51200.0
2013-07-25 14:00:00,54.42,54.5,54.42,54.46,80100.0,38.4817,38.5382,38.4817,38.5099,80100.0
2013-07-25 14:10:00,54.46,54.46,54.33,54.33,57900.0,38.5099,38.5099,38.418,38.418,57900.0
2013-07-25 14:20:00,54.32,54.39,54.26,54.29,76100.0,38.411,38.4605,38.3685,38.3897,76100.0
2013-07-25 14:30:00,54.29,54.3,54.06,54.13,147400.0,38.3897,38.3968,38.2271,38.2766,147400.0
2013-07-25 14:40:00,54.13,54.22,54.09,54.15,75900.0,38.2766,38.3402,38.2483,38.2907,75900.0
2013-07-25 14:50:00,54.15,54.34,54.06,54.08,133500.0,38.2907,38.4251,38.2271,38.2412,133500.0
2013-07-25 15:00:00,54.08,54.31,54.05,54.29,96100.0,38.2412,38.4039,38.22,38.3897,96100.0
2013-07-25 15:10:00,54.3,54.47,54.29,54.46,201100.0,38.3968,38.517,38.3897,38.5099,201100.0
2013-07-25 15:20:00,54.47,54.63,54.42,54.6,156000.0,38.517,38.6302,38.4817,38.6089,156000.0
2013-07-25 15:30:00,54.61,54.61,54.37,54.5,171400.0,38.616,38.616,38.4463,38.5382,171400.0
2013-07-25 15:40:00,54.51,54.52,54.3,54.43,170800.0,38.5453,38.5524,38.3968,38.4887,170800.0
2013-07-25 15:50:00,54.42,54.5,54.32,54.4,284800.0,38.4817,38.5382,38.411,38.4675,284800.0
2013-07-26 09:30:00,54.36,54.37,53.91,54.16,207400.0,38.4392,38.4463,38.121,38.2978,207400.0
2013-07-26 09:40:00,54.22,54.29,53.99,54.09,197800.0,38.3402,38.3897,38.1776,38.2483,197800.0
2013-07-26 09:50:00,54.09,54.69,54.08,54.66,206900.0,38.2483,38.6726,38.2412,38.6514,206900.0
2013-07-26 10:00:00,54.64,54.97,54.58,54.97,194000.0,38.6372,38.8706,38.5948,38.8706,194000.0
2013-07-26 10:10:00,54.97,55.0,54.65,54.78,150900.0,38.8706,38.8918,38.6443,38.7362,150900.0
2013-07-26 10:20:00,54.77,54.8,54.7,54.75,78500.0,38.7292,38.7504,38.6797,38.715,78500.0
2013-07-26 10:30:00,54.74,54.74,54.6,54.63,50600.0,38.7079,38.7079,38.6089,38.6302,50600.0
2013-07-26 10:40:00,54.62,54.85,54.41,54.41,89700.0,38.6231,38.7857,38.4746,38.4746,89700.0
2013-07-26 10:50:00,54.4,54.46,54.22,54.35,73600.0,38.4675,38.5099,38.3402,38.4322,73600.0
2013-07-26 11:00:00,54.34,54.47,54.3,54.43,73400.0,38.4251,38.517,38.3968,38.4887,73400.0
2013-07-26 11:10:00,54.43,54.48,54.39,54.46,42400.0,38.4887,38.5241,38.4605,38.5099,42400.0
2013-07-26 11:20:00,54.46,54.49,54.37,54.37,44800.0,38.5099,38.5312,38.4463,38.4463,44800.0
2013-07-26 11:30:00,54.37,54.61,54.37,54.55,88200.0,38.4463,38.616,38.4463,38.5736,88200.0
2013-07-26 11:40:00,54.54,54.55,54.44,54.47,61900.0,38.5665,38.5736,38.4958,38.517,61900.0
2013-07-26 11:50:00,54.48,54.54,54.38,54.41,37500.0,38.5241,38.5665,38.4534,38.4746,37500.0
2013-07-26 12:00:00,54.41,54.6,54.41,54.6,31300.0,38.4746,38.6089,38.4746,38.6089,31300.0
2013-07-26 12:10:00,54.6,54.75,54.6,54.73,46900.0,38.6089,38.715,38.6089,38.7009,46900.0
2013-07-26 12:20:00,54.73,54.91,54.73,54.87,73900.0,38.7009,38.8282,38.7009,38.7999,73900.0
2013-07-26 12:30:00,54.86,54.9,54.82,54.9,51900.0,38.7928,38.8211,38.7645,38.8211,51900.0
2013-07-26 12:40:00,54.9,54.9,54.73,54.84,69800.0,38.8211,38.8211,38.7009,38.7787,69800.0
2013-07-26 12:50:00,54.84,54.84,54.68,54.69,79100.0,38.7787,38.7787,38.6655,38.6726,79100.0
2013-07-26 13:00:00,54.7,54.83,54.68,54.82,35700.0,38.6797,38.7716,38.6655,38.7645,35700.0
2013-07-26 13:10:00,54.82,54.9,54.82,54.89,42400.0,38.7645,38.8211,38.7645,38.814,42400.0
2013-07-26 13:20:00,54.89,54.96,54.85,54.86,71000.0,38.814,38.8635,38.7857,38.7928,71000.0
2013-07-26 13:30:00,54.86,54.86,54.75,54.76,91900.0,38.7928,38.7928,38.715,38.7221,91900.0
2013-07-26 13:40:00,54.76,54.87,54.75,54.81,62500.0,38.7221,38.7999,38.715,38.7574,62500.0
2013-07-26 13:50:00,54.82,54.82,54.73,54.78,71300.0,38.7645,38.7645,38.7009,38.7362,71300.0
2013-07-26 14:00:00,54.76,54.76,54.66,54.67,63900.0,38.7221,38.7221,38.6514,38.6584,63900.0
2013-07-26 14:10:00,54.69,54.75,54.69,54.7,46400.0,38.6726,38.715,38.6726,38.6797,46400.0
2013-07-26 14:20:00,54.71,54.71,54.58,54.58,49400.0,38.6867,38.6867,38.5948,38.5948,49400.0
2013-07-26 14:30:00,54.59,54.67,54.55,54.55,67400.0,38.6019,38.6584,38.5736,38.5736,67400.0
2013-07-26 14:40:00,54.55,54.65,54.54,54.64,83000.0,38.5736,38.6443,38.5665,38.6372,83000.0
2013-07-26 14:50:00,54.63,54.64,54.55,54.6,89700.0,38.6302,38.6372,38.5736,38.6089,89700.0
2013-07-26 15:00:00,54.6,54.79,54.59,54.79,106400.0,38.6089,38.7433,38.6019,38.7433,106400.0
2013-07-26 15:10:00,54.79,54.93,54.78,54.93,82600.0,38.7433,38.8423,38.7362,38.8423,82600.0
2013-07-26 15:20:00,54.93,54.97,54.88,54.95,100400.0,38.8423,38.8706,38.8069,38.8564,100400.0
2013-07-26 15:30:00,54.94,54.98,54.9,54.97,128700.0,38.8494,38.8777,38.8211,38.8706,128700.0
2013-07-26 15:40:00,54.97,55.08,54.92,54.94,152900.0,38.8706,38.9484,38.8352,38.8494,152900.0
2013-07-26 15:50:00,54.94,54.98,54.87,54.94,334500.0,38.8494,38.8777,38.7999,38.8494,334500.0
2013-07-29 09:30:00,54.77,55.52,54.7,55.23,272900.0,38.7292,39.2595,38.6797,39.0544,272900.0
2013-07-29 09:40:00,55.24,55.4,55.01,55.4,165900.0,39.0615,39.1746,38.8989,39.1746,165900.0
2013-07-29 09:50:00,55.39,55.4,55.15,55.32,105200.0,39.1676,39.1746,38.9979,39.1181,105200.0
2013-07-29 10:00:00,55.33,55.38,55.2,55.37,48900.0,39.1251,39.1605,39.0332,39.1534,48900.0
2013-07-29 10:10:00,55.36,55.37,55.1,55.18,80500.0,39.1464,39.1534,38.9625,39.0191,80500.0
2013-07-29 10:20:00,55.18,55.25,55.03,55.1,140700.0,39.0191,39.0686,38.913,38.9625,140700.0
2013-07-29 10:30:00,55.1,55.11,54.93,55.04,95000.0,38.9625,38.9696,38.8423,38.9201,95000.0
2013-07-29 10:40:00,55.03,55.14,55.0,55.05,68500.0,38.913,38.9908,38.8918,38.9272,68500.0
2013-07-29 10:50:00,55.05,55.09,54.91,54.99,50800.0,38.9272,38.9554,38.8282,38.8847,50800.0
2013-07-29 11:00:00,54.97,55.0,54.74,54.78,106300.0,38.8706,38.8918,38.7079,38.7362,106300.0
2013-07-29 11:10:00,54.79,54.86,54.64,54.65,53900.0,38.7433,38.7928,38.6372,38.6443,53900.0
2013-07-29 11:20:00,54.66,54.81,54.66,54.7,95500.0,38.6514,38.7574,38.6514,38.6797,95500.0
2013-07-29 11:30:00,54.7,54.76,54.62,54.73,70600.0,38.6797,38.7221,38.6231,38.7009,70600.0
2013-07-29 11:40:00,54.7,54.86,54.68,54.85,44900.0,38.6797,38.7928,38.6655,38.7857,44900.0
2013-07-29 11:50:00,54.84,54.85,54.74,54.76,39600.0,38.7787,38.7857,38.7079,38.7221,39600.0
2013-07-29 12:00:00,54.75,54.76,54.64,54.7,46000.0,38.715,38.7221,38.6372,38.6797,46000.0
2013-07-29 12:10:00,54.7,54.74,54.68,54.73,14700.0,38.6797,38.7079,38.6655,38.7009,14700.0
2013-07-29 12:20:00,54.73,54.75,54.67,54.73,34500.0,38.7009,38.715,38.6584,38.7009,34500.0
2013-07-29 12:30:00,54.72,54.76,54.71,54.72,31700.0,38.6938,38.7221,38.6867,38.6938,31700.0
2013-07-29 12:40:00,54.72,54.77,54.67,54.76,60000.0,38.6938,38.7292,38.6584,38.7221,60000.0
2013-07-29 12:50:00,54.77,54.82,54.71,54.72,35400.0,38.7292,38.7645,38.6867,38.6938,35400.0
2013-07-29 13:00:00,54.72,54.75,54.69,54.71,16100.0,38.6938,38.715,38.6726,38.6867,16100.0
2013-07-29 13:10:00,54.72,54.8,54.7,54.78,60300.0,38.6938,38.7504,38.6797,38.7362,60300.0
2013-07-29 13:20:00,54.79,54.82,54.71,54.73,33100.0,38.7433,38.7645,38.6867,38.7009,33100.0
2013-07-29 13:30:00,54.74,54.75,54.66,54.67,17800.0,38.7079,38.715,38.6514,38.6584,17800.0
2013-07-29 13:40:00,54.66,54.76,54.65,54.67,62900.0,38.6514,38.7221,38.6443,38.6584,62900.0
2013-07-29 13:50:00,54.68,54.76,54.62,54.68,99100.0,38.6655,38.7221,38.6231,38.6655,99100.0
2013-07-29 14:00:00,54.67,54.76,54.65,54.75,85700.0,38.6584,38.7221,38.6443,38.715,85700.0
2013-07-29 14:10:00,54.75,54.92,54.75,54.88,68400.0,38.715,38.8352,38.715,38.8069,68400.0
2013-07-29 14:20:00,54.89,54.98,54.87,54.97,34400.0,38.814,38.8777,38.7999,38.8706,34400.0
2013-07-29 14:30:00,54.97,55.05,54.88,54.88,49800.0,38.8706,38.9272,38.8069,38.8069,49800.0
2013-07-29 14:40:00,54.89,54.98,54.89,54.97,35100.0,38.814,38.8777,38.814,38.8706,35100.0
2013-07-29 14:50:00,54.97,54.99,54.89,54.9,41400.0,38.8706,38.8847,38.814,38.8211,41400.0
2013-07-29 15:00:00,54.9,54.91,54.77,54.81,57100.0,38.8211,38.8282,38.7292,38.7574,57100.0
2013-07-29 15:10:00,54.81,54.88,54.79,54.86,62400.0,38.7574,38.8069,38.7433,38.7928,62400.0
2013-07-29 15:20:00,54.86,54.88,54.78,54.85,53900.0,38.7928,38.8069,38.7362,38.7857,53900.0
2013-07-29 15:30:00,54.85,54.94,54.84,54.93,66200.0,38.7857,38.8494,38.7787,38.8423,66200.0
2013-07-29 15:40:00,54.93,54.94,54.81,54.93,132800.0,38.8423,38.8494,38.7574,38.8423,132800.0
2013-07-29 15:50:00,54.92,54.93,54.79,54.86,174000.0,38.8352,38.8423,38.7433,38.7928,174000.0
2013-07-30 09:30:00,55.15,55.64,55.15,55.39,263600.0,38.9979,39.3444,38.9979,39.1676,263600.0
2013-07-30 09:40:00,55.41,55.58,55.23,55.54,146800.0,39.1817,39.3019,39.0544,39.2736,146800.0
2013-07-30 09:50:00,55.53,55.63,55.45,55.49,143400.0,39.2666,39.3373,39.21,39.2383,143400.0
2013-07-30 10:00:00,55.49,55.8,55.46,55.78,221600.0,39.2383,39.4575,39.2171,39.4434,221600.0
2013-07-30 10:10:00,55.76,55.85,55.68,55.8,179100.0,39.4292,39.4929,39.3726,39.4575,179100.0
2013-07-30 10:20:00,55.8,55.93,55.8,55.92,140100.0,39.4575,39.5494,39.4575,39.5423,140100.0
2013-07-30 10:30:00,55.91,55.92,55.79,55.88,132500.0,39.5353,39.5423,39.4504,39.5141,132500.0
2013-07-30 10:40:00,55.88,55.97,55.82,55.95,103800.0,39.5141,39.5777,39.4716,39.5636,103800.0
2013-07-30 10:50:00,55.95,56.0,55.75,55.84,106300.0,39.5636,39.5989,39.4221,39.4858,106300.0
2013-07-30 11:00:00,55.84,55.94,55.76,55.94,113400.0,39.4858,39.5565,39.4292,39.5565,113400.0
2013-07-30 11:10:00,55.93,55.98,55.9,55.91,86500.0,39.5494,39.5848,39.5282,39.5353,86500.0
2013-07-30 11:20:00,55.91,56.16,55.91,56.12,207500.0,39.5353,39.7121,39.5353,39.6838,207500.0
2013-07-30 11:30:00,56.12,56.3,56.12,56.28,141500.0,39.6838,39.8111,39.6838,39.7969,141500.0
2013-07-30 11:40:00,56.3,56.38,56.28,56.29,151500.0,39.8111,39.8676,39.7969,39.804,151500.0
2013-07-30 11:50:00,56.27,56.35,56.2,56.21,113600.0,39.7898,39.8464,39.7403,39.7474,113600.0
2013-07-30 12:00:00,56.2,56.43,56.18,56.42,98600.0,39.7403,39.903,39.7262,39.8959,98600.0
2013-07-30 12:10:00,56.42,56.44,56.31,56.33,100000.0,39.8959,39.9101,39.8181,39.8323,100000.0
2013-07-30 12:20:00,56.33,56.4,56.31,56.39,76200.0,39.8323,39.8818,39.8181,39.8747,76200.0
2013-07-30 12:30:00,56.39,56.4,56.26,56.27,88600.0,39.8747,39.8818,39.7828,39.7898,88600.0
2013-07-30 12:40:00,56.28,56.36,56.24,56.28,51000.0,39.7969,39.8535,39.7686,39.7969,51000.0
2013-07-30 12:50:00,56.29,56.36,56.2,56.35,122700.0,39.804,39.8535,39.7403,39.8464,122700.0
2013-07-30 13:00:00,56.35,56.37,56.23,56.29,49600.0,39.8464,39.8606,39.7616,39.804,49600.0
2013-07-30 13:10:00,56.29,56.3,56.15,56.16,67300.0,39.804,39.8111,39.705,39.7121,67300.0
2013-07-30 13:20:00,56.17,56.22,56.05,56.05,122600.0,39.7191,39.7545,39.6343,39.6343,122600.0
2013-07-30 13:30:00,56.04,56.06,55.98,56.01,72300.0,39.6272,39.6413,39.5848,39.606,72300.0
2013-07-30 13:40:00,56.02,56.03,55.95,56.03,53300.0,39.6131,39.6201,39.5636,39.6201,53300.0
2013-07-30 13:50:00,56.02,56.14,56.02,56.1,64600.0,39.6131,39.6979,39.6131,39.6696,64600.0
2013-07-30 14:00:00,56.1,56.21,56.08,56.14,77700.0,39.6696,39.7474,39.6555,39.6979,77700.0
2013-07-30 14:10:00,56.15,56.25,56.13,56.24,53500.0,39.705,39.7757,39.6908,39.7686,53500.0
2013-07-30 14:20:00,56.24,56.3,56.2,56.3,47600.0,39.7686,39.8111,39.7403,39.8111,47600.0
2013-07-30 14:30:00,56.29,56.43,56.29,56.36,154500.0,39.804,39.903,39.804,39.8535,154500.0
2013-07-30 14:40:00,56.35,56.38,56.32,56.33,59500.0,39.8464,39.8676,39.8252,39.8323,59500.0
2013-07-30 14:50:00,56.33,56.4,56.3,56.37,61800.0,39.8323,39.8818,39.8111,39.8606,61800.0
2013-07-30 15:00:00,56.37,56.44,56.35,56.41,85000.0,39.8606,39.9101,39.8464,39.8888,85000.0
2013-07-30 15:10:00,56.41,56.41,56.33,56.35,133700.0,39.8888,39.8888,39.8323,39.8464,133700.0
2013-07-30 15:20:00,56.35,56.38,56.3,56.33,79000.0,39.8464,39.8676,39.8111,39.8323,79000.0
2013-07-30 15:30:00,56.33,56.37,56.3,56.33,159300.0,39.8323,39.8606,39.8111,39.8323,159300.0
2013-07-30 15:40:00,56.33,56.38,56.31,56.34,201600.0,39.8323,39.8676,39.8181,39.8393,201600.0
2013-07-30 15:50:00,56.33,56.38,56.26,56.26,437300.0,39.8323,39.8676,39.7828,39.7828,437300.0
2013-07-31 09:30:00,56.39,56.45,56.12,56.16,168600.0,39.8747,39.9171,39.6838,39.7121,168600.0
2013-07-31 09:40:00,56.12,56.25,56.05,56.12,96200.0,39.6838,39.7757,39.6343,39.6838,96200.0
2013-07-31 09:50:00,56.1,56.19,56.0,56.06,148900.0,39.6696,39.7333,39.5989,39.6413,148900.0
2013-07-31 10:00:00,56.07,56.09,55.85,55.89,159800.0,39.6484,39.6626,39.4929,39.5211,159800.0
2013-07-31 10:10:00,55.89,55.96,55.85,55.95,81700.0,39.5211,39.5706,39.4929,39.5636,81700.0
2013-07-31 10:20:00,55.96,56.19,55.94,56.16,82800.0,39.5706,39.7333,39.5565,39.7121,82800.0
2013-07-31 10:30:00,56.16,56.2,55.98,56.0,120700.0,39.7121,39.7403,39.5848,39.5989,120700.0
2013-07-31 10:40:00,56.0,56.01,55.91,55.99,51000.0,39.5989,39.606,39.5353,39.5918,51000.0
2013-07-31 10:50:00,55.97,56.11,55.91,56.1,83500.0,39.5777,39.6767,39.5353,39.6696,83500.0
2013-07-31 11:00:00,56.1,56.18,56.08,56.1,45800.0,39.6696,39.7262,39.6555,39.6696,45800.0
2013-07-31 11:10:00,56.1,56.12,56.0,56.07,36700.0,39.6696,39.6838,39.5989,39.6484,36700.0
2013-07-31 11:20:00,56.07,56.12,56.03,56.07,31300.0,39.6484,39.6838,39.6201,39.6484,31300.0
2013-07-31 11:30:00,56.07,56.1,56.01,56.01,35200.0,39.6484,39.6696,39.606,39.606,35200.0
2013-07-31 11:40:00,56.01,56.1,56.0,56.05,24300.0,39.606,39.6696,39.5989,39.6343,24300.0
2013-07-31 11:50:00,56.05,56.08,56.04,56.05,34100.0,39.6343,39.6555,39.6272,39.6343,34100.0
2013-07-31 12:00:00,56.04,56.04,55.94,55.96,61400.0,39.6272,39.6272,39.5565,39.5706,61400.0
2013-07-31 12:10:00,55.96,56.01,55.9,55.95,54700.0,39.5706,39.606,39.5282,39.5636,54700.0
2013-07-31 12:20:00,55.96,55.97,55.88,55.88,45900.0,39.5706,39.5777,39.5141,39.5141,45900.0
2013-07-31 12:30:00,55.89,55.95,55.88,55.88,75000.0,39.5211,39.5636,39.5141,39.5141,75000.0
2013-07-31 12:40:00,55.89,55.97,55.81,55.92,96400.0,39.5211,39.5777,39.4646,39.5423,96400.0
2013-07-31 12:50:00,55.92,55.96,55.87,55.96,47600.0,39.5423,39.5706,39.507,39.5706,47600.0
2013-07-31 13:00:00,55.97,56.0,55.93,55.96,44700.0,39.5777,39.5989,39.5494,39.5706,44700.0
2013-07-31 13:10:00,55.94,55.95,55.89,55.89,63000.0,39.5565,39.5636,39.5211,39.5211,63000.0
2013-07-31 13:20:00,55.89,55.89,55.81,55.82,30100.0,39.5211,39.5211,39.4646,39.4716,30100.0
2013-07-31 13:30:00,55.83,55.88,55.82,55.88,67000.0,39.4787,39.5141,39.4716,39.5141,67000.0
2013-07-31 13:40:00,55.89,55.93,55.87,55.89,51100.0,39.5211,39.5494,39.507,39.5211,51100.0
2013-07-31 13:50:00,55.88,55.92,55.86,55.9,48500.0,39.5141,39.5423,39.4999,39.5282,48500.0
2013-07-31 14:00:00,55.89,55.97,55.85,55.93,52600.0,39.5211,39.5777,39.4929,39.5494,52600.0
2013-07-31 14:10:00,55.92,55.97,55.72,55.8,63900.0,39.5423,39.5777,39.4009,39.4575,63900.0
2013-07-31 14:20:00,55.78,55.93,55.77,55.91,78200.0,39.4434,39.5494,39.4363,39.5353,78200.0
2013-07-31 14:30:00,55.92,56.01,55.92,55.97,104400.0,39.5423,39.606,39.5423,39.5777,104400.0
2013-07-31 14:40:00,55.98,56.03,55.88,55.91,106200.0,39.5848,39.6201,39.5141,39.5353,106200.0
2013-07-31 14:50:00,55.91,56.01,55.91,55.99,102300.0,39.5353,39.606,39.5353,39.5918,102300.0
2013-07-31 15:00:00,55.99,55.99,55.85,55.87,98300.0,39.5918,39.5918,39.4929,39.507,98300.0
2013-07-31 15:10:00,55.89,55.9,55.84,55.88,55000.0,39.5211,39.5282,39.4858,39.5141,55000.0
2013-07-31 15:20:00,55.88,55.93,55.85,55.86,110700.0,39.5141,39.5494,39.4929,39.4999,110700.0
2013-07-31 15:30:00,55.87,55.87,55.74,55.85,148200.0,39.507,39.507,39.4151,39.4929,148200.0
2013-07-31 15:40:00,55.85,55.85,55.63,55.63,186600.0,39.4929,39.4929,39.3373,39.3373,186600.0
2013-07-31 15:50:00,55.62,55.66,55.51,55.55,1113600.0,39.3302,39.3585,39.2524,39.2807,1113600.0
2013-08-01 09:30:00,56.08,56.3,55.97,56.21,242100.0,39.6555,39.8111,39.5777,39.7474,242100.0
2013-08-01 09:40:00,56.21,56.45,56.09,56.32,176600.0,39.7474,39.9171,39.6626,39.8252,176600.0
2013-08-01 09:50:00,56.32,56.49,56.27,56.28,199100.0,39.8252,39.9454,39.7898,39.7969,199100.0
2013-08-01 10:00:00,56.28,56.6,56.27,56.59,215800.0,39.7969,40.0232,39.7898,40.0161,215800.0
2013-08-01 10:10:00,56.58,56.64,56.54,56.59,143800.0,40.0091,40.0515,39.9808,40.0161,143800.0
2013-08-01 10:20:00,56.59,56.61,56.39,56.44,145400.0,40.0161,40.0303,39.8747,39.9101,145400.0
2013-08-01 10:30:00,56.44,56.63,56.44,56.54,63100.0,39.9101,40.0444,39.9101,39.9808,63100.0
2013-08-01 10:40:00,56.54,56.68,56.52,56.62,102700.0,39.9808,40.0798,39.9666,40.0373,102700.0
2013-08-01 10:50:00,56.61,56.62,56.54,56.59,115800.0,40.0303,40.0373,39.9808,40.0161,115800.0
2013-08-01 11:00:00,56.58,56.69,56.56,56.63,85700.0,40.0091,40.0868,39.9949,40.0444,85700.0
2013-08-01 11:10:00,56.64,56.79,56.64,56.71,238800.0,40.0515,40.1575,40.0515,40.101,238800.0
2013-08-01 11:20:00,56.72,56.81,56.72,56.79,90600.0,40.108,40.1717,40.108,40.1575,90600.0
2013-08-01 11:30:00,56.79,57.05,56.78,57.02,333800.0,40.1575,40.3414,40.1505,40.3202,333800.0
2013-08-01 11:40:00,57.03,57.05,56.89,56.99,155400.0,40.3273,40.3414,40.2283,40.299,155400.0
2013-08-01 11:50:00,56.98,57.05,56.93,57.01,97900.0,40.2919,40.3414,40.2565,40.3131,97900.0
2013-08-01 12:00:00,57.02,57.04,56.91,56.92,114800.0,40.3202,40.3343,40.2424,40.2495,114800.0
2013-08-01 12:10:00,56.92,56.94,56.78,56.94,116300.0,40.2495,40.2636,40.1505,40.2636,116300.0
2013-08-01 12:20:00,56.94,56.95,56.91,56.92,27000.0,40.2636,40.2707,40.2424,40.2495,27000.0
2013-08-01 12:30:00,56.93,56.97,56.78,56.81,71500.0,40.2565,40.2848,40.1505,40.1717,71500.0
2013-08-01 12:40:00,56.81,56.82,56.69,56.74,58000.0,40.1717,40.1788,40.0868,40.1222,58000.0
2013-08-01 12:50:00,56.74,56.8,56.7,56.74,72100.0,40.1222,40.1646,40.0939,40.1222,72100.0
2013-08-01 13:00:00,56.74,56.84,56.74,56.84,81600.0,40.1222,40.1929,40.1222,40.1929,81600.0
2013-08-01 13:10:00,56.84,56.95,56.84,56.92,80100.0,40.1929,40.2707,40.1929,40.2495,80100.0
2013-08-01 13:20:00,56.91,56.95,56.89,56.95,41200.0,40.2424,40.2707,40.2283,40.2707,41200.0
2013-08-01 13:30:00,56.95,57.02,56.92,57.02,77400.0,40.2707,40.3202,40.2495,40.3202,77400.0
2013-08-01 13:40:00,57.02,57.07,56.97,56.97,92300.0,40.3202,40.3555,40.2848,40.2848,92300.0
2013-08-01 13:50:00,56.97,57.0,56.94,56.98,58200.0,40.2848,40.306,40.2636,40.2919,58200.0
2013-08-01 14:00:00,56.98,57.03,56.94,56.98,94600.0,40.2919,40.3273,40.2636,40.2919,94600.0
2013-08-01 14:10:00,56.98,57.06,56.98,57.05,102200.0,40.2919,40.3485,40.2919,40.3414,102200.0
2013-08-01 14:20:00,57.05,57.13,57.05,57.07,191100.0,40.3414,40.398,40.3414,40.3555,191100.0
2013-08-01 14:30:00,57.07,57.12,57.06,57.11,61500.0,40.3555,40.3909,40.3485,40.3838,61500.0
2013-08-01 14:40:00,57.1,57.12,57.06,57.1,89600.0,40.3768,40.3909,40.3485,40.3768,89600.0
2013-08-01 14:50:00,57.09,57.12,57.09,57.12,119600.0,40.3697,40.3909,40.3697,40.3909,119600.0
2013-08-01 15:00:00,57.12,57.29,57.12,57.26,144500.0,40.3909,40.5111,40.3909,40.4899,144500.0
2013-08-01 15:10:00,57.25,57.28,57.18,57.2,122500.0,40.4828,40.504,40.4333,40.4475,122500.0
2013-08-01 15:20:00,57.2,57.22,57.12,57.22,95300.0,40.4475,40.4616,40.3909,40.4616,95300.0
2013-08-01 15:30:00,57.23,57.41,57.22,57.36,223100.0,40.4687,40.596,40.4616,40.5606,223100.0
2013-08-01 15:40:00,57.36,57.39,57.23,57.27,161600.0,40.5606,40.5818,40.4687,40.497,161600.0
2013-08-01 15:50:00,57.27,57.29,57.18,57.21,315100.0,40.497,40.5111,40.4333,40.4545,315100.0
2013-08-02 09:30:00,57.14,57.19,57.0,57.09,232800.0,40.405,40.4404,40.306,40.3697,232800.0
2013-08-02 09:40:00,57.09,57.11,56.7,56.98,122500.0,40.3697,40.3838,40.0939,40.2919,122500.0
2013-08-02 09:50:00,56.98,57.13,56.76,56.77,145200.0,40.2919,40.398,40.1363,40.1434,145200.0
2013-08-02 10:00:00,56.77,57.09,56.75,56.93,111600.0,40.1434,40.3697,40.1293,40.2565,111600.0
2013-08-02 10:10:00,56.95,57.3,56.94,57.25,98100.0,40.2707,40.5182,40.2636,40.4828,98100.0
2013-08-02 10:20:00,57.25,57.25,57.05,57.23,112100.0,40.4828,40.4828,40.3414,40.4687,112100.0
2013-08-02 10:30:00,57.25,57.29,57.12,57.19,70100.0,40.4828,40.5111,40.3909,40.4404,70100.0
2013-08-02 10:40:00,57.2,57.33,57.19,57.19,49800.0,40.4475,40.5394,40.4404,40.4404,49800.0
2013-08-02 10:50:00,57.2,57.27,57.17,57.19,23800.0,40.4475,40.497,40.4263,40.4404,23800.0
2013-08-02 11:00:00,57.18,57.27,57.06,57.09,46800.0,40.4333,40.497,40.3485,40.3697,46800.0
2013-08-02 11:10:00,57.09,57.15,57.02,57.12,34000.0,40.3697,40.4121,40.3202,40.3909,34000.0
2013-08-02 11:20:00,57.11,57.22,57.11,57.15,31600.0,40.3838,40.4616,40.3838,40.4121,31600.0
2013-08-02 11:30:00,57.15,57.25,57.15,57.25,36700.0,40.4121,40.4828,40.4121,40.4828,36700.0
2013-08-02 11:40:00,57.24,57.4,57.23,57.37,75800.0,40.4758,40.5889,40.4687,40.5677,75800.0
2013-08-02 11:50:00,57.38,57.48,57.38,57.44,51600.0,40.5747,40.6455,40.5747,40.6172,51600.0
2013-08-02 12:00:00,57.43,57.49,57.41,57.48,39800.0,40.6101,40.6525,40.596,40.6455,39800.0
2013-08-02 12:10:00,57.47,57.57,57.47,57.55,70000.0,40.6384,40.7091,40.6384,40.695,70000.0
2013-08-02 12:20:00,57.56,57.65,57.56,57.61,89900.0,40.702,40.7657,40.702,40.7374,89900.0
2013-08-02 12:30:00,57.6,57.72,57.59,57.66,53900.0,40.7303,40.8152,40.7232,40.7727,53900.0
2013-08-02 12:40:00,57.65,57.71,57.63,57.71,57200.0,40.7657,40.8081,40.7515,40.8081,57200.0
2013-08-02 12:50:00,57.7,57.71,57.58,57.69,58800.0,40.801,40.8081,40.7162,40.794,58800.0
2013-08-02 13:00:00,57.69,57.69,57.52,57.62,80400.0,40.794,40.794,40.6737,40.7445,80400.0
2013-08-02 13:10:00,57.61,57.67,57.57,57.62,32100.0,40.7374,40.7798,40.7091,40.7445,32100.0
2013-08-02 13:20:00,57.61,57.65,57.51,57.52,33700.0,40.7374,40.7657,40.6667,40.6737,33700.0
2013-08-02 13:30:00,57.51,57.58,57.5,57.5,46200.0,40.6667,40.7162,40.6596,40.6596,46200.0
2013-08-02 13:40:00,57.52,57.54,57.44,57.46,51600.0,40.6737,40.6879,40.6172,40.6313,51600.0
2013-08-02 13:50:00,57.46,57.59,57.45,57.57,34100.0,40.6313,40.7232,40.6242,40.7091,34100.0
2013-08-02 14:00:00,57.57,57.59,57.52,57.54,48000.0,40.7091,40.7232,40.6737,40.6879,48000.0
2013-08-02 14:10:00,57.53,57.56,57.48,57.5,32200.0,40.6808,40.702,40.6455,40.6596,32200.0
2013-08-02 14:20:00,57.5,57.56,57.48,57.52,63500.0,40.6596,40.702,40.6455,40.6737,63500.0
2013-08-02 14:30:00,57.52,57.52,57.41,57.48,32900.0,40.6737,40.6737,40.596,40.6455,32900.0
2013-08-02 14:40:00,57.48,57.53,57.43,57.43,46500.0,40.6455,40.6808,40.6101,40.6101,46500.0
2013-08-02 14:50:00,57.43,57.45,57.39,57.4,31900.0,40.6101,40.6242,40.5818,40.5889,31900.0
2013-08-02 15:00:00,57.41,57.41,57.31,57.39,50100.0,40.596,40.596,40.5253,40.5818,50100.0
2013-08-02 15:10:00,57.38,57.39,57.32,57.39,59200.0,40.5747,40.5818,40.5323,40.5818,59200.0
2013-08-02 15:20:00,57.39,57.46,57.37,57.44,43500.0,40.5818,40.6313,40.5677,40.6172,43500.0
2013-08-02 15:30:00,57.44,57.45,57.38,57.41,76500.0,40.6172,40.6242,40.5747,40.596,76500.0
2013-08-02 15:40:00,57.41,57.43,57.32,57.41,107600.0,40.596,40.6101,40.5323,40.596,107600.0
2013-08-02 15:50:00,57.41,57.49,57.4,57.49,220400.0,40.596,40.6525,40.5889,40.6525,220400.0
2013-08-05 09:30:00,57.49,57.68,57.31,57.44,282000.0,40.6525,40.7869,40.5253,40.6172,282000.0
2013-08-05 09:40:00,57.44,57.45,57.31,57.31,157600.0,40.6172,40.6242,40.5253,40.5253,157600.0
2013-08-05 09:50:00,57.32,57.45,57.31,57.36,68200.0,40.5323,40.6242,40.5253,40.5606,68200.0
2013-08-05 10:00:00,57.36,57.38,57.25,57.29,107100.0,40.5606,40.5747,40.4828,40.5111,107100.0
2013-08-05 10:10:00,57.29,57.46,57.28,57.38,60500.0,40.5111,40.6313,40.504,40.5747,60500.0
2013-08-05 10:20:00,57.37,57.41,57.33,57.41,28200.0,40.5677,40.596,40.5394,40.596,28200.0
2013-08-05 10:30:00,57.39,57.43,57.3,57.37,37600.0,40.5818,40.6101,40.5182,40.5677,37600.0
2013-08-05 10:40:00,57.38,57.47,57.34,57.45,31500.0,40.5747,40.6384,40.5465,40.6242,31500.0
2013-08-05 10:50:00,57.44,57.48,57.37,57.47,38200.0,40.6172,40.6455,40.5677,40.6384,38200.0
2013-08-05 11:00:00,57.47,57.6,57.47,57.59,55400.0,40.6384,40.7303,40.6384,40.7232,55400.0
2013-08-05 11:10:00,57.57,57.6,57.44,57.45,59100.0,40.7091,40.7303,40.6172,40.6242,59100.0
2013-08-05 11:20:00,57.46,57.5,57.38,57.48,32300.0,40.6313,40.6596,40.5747,40.6455,32300.0
2013-08-05 11:30:00,57.48,57.5,57.43,57.47,28800.0,40.6455,40.6596,40.6101,40.6384,28800.0
2013-08-05 11:40:00,57.47,57.49,57.42,57.45,48600.0,40.6384,40.6525,40.603,40.6242,48600.0
2013-08-05 11:50:00,57.44,57.54,57.41,57.52,55500.0,40.6172,40.6879,40.596,40.6737,55500.0
2013-08-05 12:00:00,57.51,57.53,57.46,57.48,25400.0,40.6667,40.6808,40.6313,40.6455,25400.0
2013-08-05 12:10:00,57.48,57.54,57.45,57.47,76300.0,40.6455,40.6879,40.6242,40.6384,76300.0
2013-08-05 12:20:00,57.47,57.53,57.45,57.48,40300.0,40.6384,40.6808,40.6242,40.6455,40300.0
2013-08-05 12:30:00,57.47,57.49,57.41,57.49,62100.0,40.6384,40.6525,40.596,40.6525,62100.0
2013-08-05 12:40:00,57.49,57.51,57.45,57.5,48100.0,40.6525,40.6667,40.6242,40.6596,48100.0
2013-08-05 12:50:00,57.49,57.56,57.45,57.52,79500.0,40.6525,40.702,40.6242,40.6737,79500.0
2013-08-05 13:00:00,57.52,57.58,57.49,57.51,29000.0,40.6737,40.7162,40.6525,40.6667,29000.0
2013-08-05 13:10:00,57.53,57.56,57.47,57.48,58700.0,40.6808,40.702,40.6384,40.6455,58700.0
2013-08-05 13:20:00,57.48,57.59,57.48,57.57,56100.0,40.6455,40.7232,40.6455,40.7091,56100.0
2013-08-05 13:30:00,57.57,57.57,57.52,57.52,47600.0,40.7091,40.7091,40.6737,40.6737,47600.0
2013-08-05 13:40:00,57.55,57.59,57.52,57.57,19200.0,40.695,40.7232,40.6737,40.7091,19200.0
2013-08-05 13:50:00,57.57,57.61,57.55,57.6,42500.0,40.7091,40.7374,40.695,40.7303,42500.0
2013-08-05 14:00:00,57.59,57.59,57.55,57.59,20100.0,40.7232,40.7232,40.695,40.7232,20100.0
2013-08-05 14:10:00,57.58,57.58,57.54,57.56,27800.0,40.7162,40.7162,40.6879,40.702,27800.0
2013-08-05 14:20:00,57.56,57.59,57.51,57.55,52900.0,40.702,40.7232,40.6667,40.695,52900.0
2013-08-05 14:30:00,57.56,57.56,57.48,57.51,32600.0,40.702,40.702,40.6455,40.6667,32600.0
2013-08-05 14:40:00,57.51,57.51,57.45,57.51,19600.0,40.6667,40.6667,40.6242,40.6667,19600.0
2013-08-05 14:50:00,57.5,57.6,57.5,57.6,140400.0,40.6596,40.7303,40.6596,40.7303,140400.0
2013-08-05 15:00:00,57.6,57.67,57.59,57.67,68300.0,40.7303,40.7798,40.7232,40.7798,68300.0
2013-08-05 15:10:00,57.66,57.66,57.64,57.65,30300.0,40.7727,40.7727,40.7586,40.7657,30300.0
2013-08-05 15:20:00,57.65,57.72,57.61,57.7,94900.0,40.7657,40.8152,40.7374,40.801,94900.0
2013-08-05 15:30:00,57.71,57.8,57.7,57.76,107900.0,40.8081,40.8717,40.801,40.8435,107900.0
2013-08-05 15:40:00,57.76,57.86,57.73,57.85,142400.0,40.8435,40.9142,40.8222,40.9071,142400.0
2013-08-05 15:50:00,57.85,57.86,57.78,57.82,199000.0,40.9071,40.9142,40.8576,40.8859,199000.0
2013-08-06 09:30:00,57.81,58.11,57.66,57.73,245600.0,40.8788,41.091,40.7727,40.8222,245600.0
2013-08-06 09:40:00,57.73,57.73,57.5,57.5,167200.0,40.8222,40.8222,40.6596,40.6596,167200.0
2013-08-06 09:50:00,57.5,57.54,57.29,57.4,106300.0,40.6596,40.6879,40.5111,40.5889,106300.0
2013-08-06 10:00:00,57.42,57.64,57.34,57.62,80300.0,40.603,40.7586,40.5465,40.7445,80300.0
2013-08-06 10:10:00,57.6,57.6,57.36,57.44,102700.0,40.7303,40.7303,40.5606,40.6172,102700.0
2013-08-06 10:20:00,57.43,57.44,57.3,57.33,59700.0,40.6101,40.6172,40.5182,40.5394,59700.0
2013-08-06 10:30:00,57.33,57.33,57.05,57.1,133000.0,40.5394,40.5394,40.3414,40.3768,133000.0
2013-08-06 10:40:00,57.1,57.16,57.0,57.06,73100.0,40.3768,40.4192,40.306,40.3485,73100.0
2013-08-06 10:50:00,57.06,57.13,57.04,57.04,69700.0,40.3485,40.398,40.3343,40.3343,69700.0
2013-08-06 11:00:00,57.04,57.04,56.93,56.93,94000.0,40.3343,40.3343,40.2565,40.2565,94000.0
2013-08-06 11:10:00,56.94,57.02,56.86,56.87,73200.0,40.2636,40.3202,40.207,40.2141,73200.0
2013-08-06 11:20:00,56.86,57.13,56.85,57.12,93300.0,40.207,40.398,40.2,40.3909,93300.0
2013-08-06 11:30:00,57.12,57.12,57.02,57.06,55600.0,40.3909,40.3909,40.3202,40.3485,55600.0
2013-08-06 11:40:00,57.04,57.08,56.98,56.98,46600.0,40.3343,40.3626,40.2919,40.2919,46600.0
2013-08-06 11:50:00,56.97,57.01,56.89,56.9,66200.0,40.2848,40.3131,40.2283,40.2353,66200.0
2013-08-06 12:00:00,56.9,57.01,56.9,56.91,112300.0,40.2353,40.3131,40.2353,40.2424,112300.0
2013-08-06 12:10:00,56.91,56.96,56.89,56.9,64000.0,40.2424,40.2778,40.2283,40.2353,64000.0
2013-08-06 12:20:00,56.91,56.95,56.89,56.91,21000.0,40.2424,40.2707,40.2283,40.2424,21000.0
2013-08-06 12:30:00,56.9,56.97,56.9,56.95,43000.0,40.2353,40.2848,40.2353,40.2707,43000.0
2013-08-06 12:40:00,56.95,57.01,56.91,56.99,39500.0,40.2707,40.3131,40.2424,40.299,39500.0
2013-08-06 12:50:00,57.0,57.09,56.97,57.08,21100.0,40.306,40.3697,40.2848,40.3626,21100.0
2013-08-06 13:00:00,57.09,57.2,57.08,57.19,36500.0,40.3697,40.4475,40.3626,40.4404,36500.0
2013-08-06 13:10:00,57.19,57.24,57.19,57.21,39100.0,40.4404,40.4758,40.4404,40.4545,39100.0
2013-08-06 13:20:00,57.22,57.23,57.08,57.09,20900.0,40.4616,40.4687,40.3626,40.3697,20900.0
2013-08-06 13:30:00,57.1,57.12,57.04,57.04,26400.0,40.3768,40.3909,40.3343,40.3343,26400.0
2013-08-06 13:40:00,57.04,57.06,56.97,56.98,21100.0,40.3343,40.3485,40.2848,40.2919,21100.0
2013-08-06 13:50:00,56.98,57.01,56.96,56.99,24300.0,40.2919,40.3131,40.2778,40.299,24300.0
2013-08-06 14:00:00,56.99,57.03,56.96,56.99,36800.0,40.299,40.3273,40.2778,40.299,36800.0
2013-08-06 14:10:00,56.99,57.04,56.93,56.95,37500.0,40.299,40.3343,40.2565,40.2707,37500.0
2013-08-06 14:20:00,56.95,57.0,56.91,56.98,49900.0,40.2707,40.306,40.2424,40.2919,49900.0
2013-08-06 14:30:00,56.98,57.01,56.89,56.9,70700.0,40.2919,40.3131,40.2283,40.2353,70700.0
2013-08-06 14:40:00,56.9,56.93,56.85,56.86,59200.0,40.2353,40.2565,40.2,40.207,59200.0
2013-08-06 14:50:00,56.85,56.94,56.85,56.89,56000.0,40.2,40.2636,40.2,40.2283,56000.0
2013-08-06 15:00:00,56.9,56.93,56.86,56.88,53500.0,40.2353,40.2565,40.207,40.2212,53500.0
2013-08-06 15:10:00,56.88,56.94,56.83,56.85,97500.0,40.2212,40.2636,40.1858,40.2,97500.0
2013-08-06 15:20:00,56.85,56.98,56.82,56.97,71300.0,40.2,40.2919,40.1788,40.2848,71300.0
2013-08-06 15:30:00,56.96,56.96,56.85,56.9,57600.0,40.2778,40.2778,40.2,40.2353,57600.0
2013-08-06 15:40:00,56.89,56.94,56.83,56.83,117900.0,40.2283,40.2636,40.1858,40.1858,117900.0
2013-08-06 15:50:00,56.83,56.84,56.75,56.8,319600.0,40.1858,40.1929,40.1293,40.1646,319600.0
2013-08-07 09:30:00,56.64,56.68,56.25,56.48,167000.0,40.0515,40.0798,39.7757,39.9383,167000.0
2013-08-07 09:40:00,56.45,56.97,56.42,56.89,122200.0,39.9171,40.2848,39.8959,40.2283,122200.0
2013-08-07 09:50:00,56.92,56.92,56.44,56.48,118800.0,40.2495,40.2495,39.9101,39.9383,118800.0
2013-08-07 10:00:00,56.45,56.45,56.26,56.41,122200.0,39.9171,39.9171,39.7828,39.8888,122200.0
2013-08-07 10:10:00,56.39,56.42,56.06,56.2,113000.0,39.8747,39.8959,39.6413,39.7403,113000.0
2013-08-07 10:20:00,56.2,56.23,56.07,56.09,50800.0,39.7403,39.7616,39.6484,39.6626,50800.0
2013-08-07 10:30:00,56.09,56.14,56.02,56.07,39700.0,39.6626,39.6979,39.6131,39.6484,39700.0
2013-08-07 10:40:00,56.07,56.15,56.02,56.14,42400.0,39.6484,39.705,39.6131,39.6979,42400.0
2013-08-07 10:50:00,56.15,56.15,55.91,55.98,156400.0,39.705,39.705,39.5353,39.5848,156400.0
2013-08-07 11:00:00,56.0,56.1,55.97,56.05,67400.0,39.5989,39.6696,39.5777,39.6343,67400.0
2013-08-07 11:10:00,56.05,56.1,56.02,56.04,40400.0,39.6343,39.6696,39.6131,39.6272,40400.0
2013-08-07 11:20:00,56.04,56.06,56.0,56.0,36500.0,39.6272,39.6413,39.5989,39.5989,36500.0
2013-08-07 11:30:00,55.99,56.0,55.94,55.99,67400.0,39.5918,39.5989,39.5565,39.5918,67400.0
2013-08-07 11:40:00,55.98,56.03,55.89,55.96,51700.0,39.5848,39.6201,39.5211,39.5706,51700.0
2013-08-07 11:50:00,55.97,56.03,55.96,55.97,60600.0,39.5777,39.6201,39.5706,39.5777,60600.0
2013-08-07 12:00:00,55.97,55.99,55.9,55.94,66700.0,39.5777,39.5918,39.5282,39.5565,66700.0
2013-08-07 12:10:00,55.94,56.11,55.94,56.11,58600.0,39.5565,39.6767,39.5565,39.6767,58600.0
2013-08-07 12:20:00,56.12,56.14,56.06,56.06,30300.0,39.6838,39.6979,39.6413,39.6413,30300.0
2013-08-07 12:30:00,56.07,56.17,56.04,56.15,96600.0,39.6484,39.7191,39.6272,39.705,96600.0
2013-08-07 12:40:00,56.15,56.21,56.14,56.18,50900.0,39.705,39.7474,39.6979,39.7262,50900.0
2013-08-07 12:50:00,56.18,56.25,56.16,56.24,31500.0,39.7262,39.7757,39.7121,39.7686,31500.0
2013-08-07 13:00:00,56.25,56.3,56.22,56.3,36800.0,39.7757,39.8111,39.7545,39.8111,36800.0
2013-08-07 13:10:00,56.3,56.44,56.3,56.44,71600.0,39.8111,39.9101,39.8111,39.9101,71600.0
2013-08-07 13:20:00,56.44,56.49,56.33,56.36,32500.0,39.9101,39.9454,39.8323,39.8535,32500.0
2013-08-07 13:30:00,56.36,56.37,56.28,56.29,42800.0,39.8535,39.8606,39.7969,39.804,42800.0
2013-08-07 13:40:00,56.29,56.29,56.25,56.26,26100.0,39.804,39.804,39.7757,39.7828,26100.0
2013-08-07 13:50:00,56.26,56.34,56.23,56.33,34900.0,39.7828,39.8393,39.7616,39.8323,34900.0
2013-08-07 14:00:00,56.33,56.35,56.26,56.26,42200.0,39.8323,39.8464,39.7828,39.7828,42200.0
2013-08-07 14:10:00,56.27,56.3,56.21,56.23,95700.0,39.7898,39.8111,39.7474,39.7616,95700.0
2013-08-07 14:20:00,56.23,56.23,56.12,56.14,61900.0,39.7616,39.7616,39.6838,39.6979,61900.0
2013-08-07 14:30:00,56.14,56.16,56.08,56.13,48300.0,39.6979,39.7121,39.6555,39.6908,48300.0
2013-08-07 14:40:00,56.13,56.15,56.1,56.15,59700.0,39.6908,39.705,39.6696,39.705,59700.0
2013-08-07 14:50:00,56.15,56.23,56.15,56.19,29900.0,39.705,39.7616,39.705,39.7333,29900.0
2013-08-07 15:00:00,56.18,56.26,56.17,56.23,43600.0,39.7262,39.7828,39.7191,39.7616,43600.0
2013-08-07 15:10:00,56.24,56.34,56.24,56.3,47100.0,39.7686,39.8393,39.7686,39.8111,47100.0
2013-08-07 15:20:00,56.3,56.3,56.21,56.25,103800.0,39.8111,39.8111,39.7474,39.7757,103800.0
2013-08-07 15:30:00,56.25,56.29,56.21,56.28,80400.0,39.7757,39.804,39.7474,39.7969,80400.0
2013-08-07 15:40:00,56.28,56.29,56.25,56.28,75700.0,39.7969,39.804,39.7757,39.7969,75700.0
2013-08-07 15:50:00,56.27,56.28,56.14,56.18,163800.0,39.7898,39.7969,39.6979,39.7262,163800.0
2013-08-08 09:30:00,56.52,56.79,56.33,56.63,148600.0,39.9666,40.1575,39.8323,40.0444,148600.0
2013-08-08 09:40:00,56.63,56.76,56.62,56.73,46000.0,40.0444,40.1363,40.0373,40.1151,46000.0
2013-08-08 09:50:00,56.75,56.76,56.49,56.68,81300.0,40.1293,40.1363,39.9454,40.0798,81300.0
2013-08-08 10:00:00,56.66,56.67,56.52,56.62,96100.0,40.0656,40.0727,39.9666,40.0373,96100.0
2013-08-08 10:10:00,56.62,56.62,56.34,56.38,82700.0,40.0373,40.0373,39.8393,39.8676,82700.0
2013-08-08 10:20:00,56.37,56.44,56.34,56.42,33700.0,39.8606,39.9101,39.8393,39.8959,33700.0
2013-08-08 10:30:00,56.43,56.44,56.27,56.31,36000.0,39.903,39.9101,39.7898,39.8181,36000.0
2013-08-08 10:40:00,56.31,56.35,56.26,56.28,80100.0,39.8181,39.8464,39.7828,39.7969,80100.0
2013-08-08 10:50:00,56.28,56.46,56.28,56.46,86700.0,39.7969,39.9242,39.7969,39.9242,86700.0
2013-08-08 11:00:00,56.45,56.68,56.45,56.67,72400.0,39.9171,40.0798,39.9171,40.0727,72400.0
2013-08-08 11:10:00,56.67,56.73,56.65,56.69,41200.0,40.0727,40.1151,40.0585,40.0868,41200.0
2013-08-08 11:20:00,56.7,56.79,56.7,56.77,46700.0,40.0939,40.1575,40.0939,40.1434,46700.0
2013-08-08 11:30:00,56.77,56.85,56.71,56.84,71500.0,40.1434,40.2,40.101,40.1929,71500.0
2013-08-08 11:40:00,56.84,56.88,56.78,56.84,61600.0,40.1929,40.2212,40.1505,40.1929,61600.0
2013-08-08 11:50:00,56.83,56.88,56.79,56.84,101400.0,40.1858,40.2212,40.1575,40.1929,101400.0
2013-08-08 12:00:00,56.84,56.88,56.79,56.8,57000.0,40.1929,40.2212,40.1575,40.1646,57000.0
2013-08-08 12:10:00,56.8,57.0,56.8,56.9,57600.0,40.1646,40.306,40.1646,40.2353,57600.0
2013-08-08 12:20:00,56.91,56.93,56.82,56.9,25900.0,40.2424,40.2565,40.1788,40.2353,25900.0
2013-08-08 12:30:00,56.89,56.92,56.85,56.88,56400.0,40.2283,40.2495,40.2,40.2212,56400.0
2013-08-08 12:40:00,56.87,56.94,56.86,56.91,28900.0,40.2141,40.2636,40.207,40.2424,28900.0
2013-08-08 12:50:00,56.9,56.91,56.82,56.87,24000.0,40.2353,40.2424,40.1788,40.2141,24000.0
2013-08-08 13:00:00,56.88,56.96,56.88,56.93,29200.0,40.2212,40.2778,40.2212,40.2565,29200.0
2013-08-08 13:10:00,56.93,56.98,56.89,56.97,36600.0,40.2565,40.2919,40.2283,40.2848,36600.0
2013-08-08 13:20:00,56.95,56.95,56.89,56.91,43600.0,40.2707,40.2707,40.2283,40.2424,43600.0
2013-08-08 13:30:00,56.92,56.97,56.91,56.93,37300.0,40.2495,40.2848,40.2424,40.2565,37300.0
2013-08-08 13:40:00,56.93,56.95,56.87,56.93,19400.0,40.2565,40.2707,40.2141,40.2565,19400.0
2013-08-08 13:50:00,56.93,56.96,56.89,56.95,16300.0,40.2565,40.2778,40.2283,40.2707,16300.0
2013-08-08 14:00:00,56.95,56.99,56.91,56.92,24800.0,40.2707,40.299,40.2424,40.2495,24800.0
2013-08-08 14:10:00,56.93,56.97,56.91,56.95,33200.0,40.2565,40.2848,40.2424,40.2707,33200.0
2013-08-08 14:20:00,56.96,57.05,56.95,57.05,69700.0,40.2778,40.3414,40.2707,40.3414,69700.0
2013-08-08 14:30:00,57.05,57.07,56.98,57.05,64100.0,40.3414,40.3555,40.2919,40.3414,64100.0
2013-08-08 14:40:00,57.05,57.08,57.0,57.04,34900.0,40.3414,40.3626,40.306,40.3343,34900.0
2013-08-08 14:50:00,57.03,57.03,56.95,56.97,33800.0,40.3273,40.3273,40.2707,40.2848,33800.0
2013-08-08 15:00:00,56.97,57.0,56.95,56.98,30100.0,40.2848,40.306,40.2707,40.2919,30100.0
2013-08-08 15:10:00,56.98,56.98,56.87,56.87,43100.0,40.2919,40.2919,40.2141,40.2141,43100.0
2013-08-08 15:20:00,56.87,56.9,56.82,56.82,93800.0,40.2141,40.2353,40.1788,40.1788,93800.0
2013-08-08 15:30:00,56.83,56.87,56.76,56.79,101900.0,40.1858,40.2141,40.1363,40.1575,101900.0
2013-08-08 15:40:00,56.8,56.82,56.75,56.78,75100.0,40.1646,40.1788,40.1293,40.1505,75100.0
2013-08-08 15:50:00,56.77,56.78,56.66,56.71,195900.0,40.1434,40.1505,40.0656,40.101,195900.0
2013-08-09 09:30:00,56.67,56.89,56.66,56.77,67600.0,40.0727,40.2283,40.0656,40.1434,67600.0
2013-08-09 09:40:00,56.77,56.8,56.48,56.52,68400.0,40.1434,40.1646,39.9383,39.9666,68400.0
2013-08-09 09:50:00,56.52,56.65,56.41,56.45,134500.0,39.9666,40.0585,39.8888,39.9171,134500.0
2013-08-09 10:00:00,56.44,56.44,56.21,56.24,104700.0,39.9101,39.9101,39.7474,39.7686,104700.0
2013-08-09 10:10:00,56.24,56.36,56.23,56.36,49900.0,39.7686,39.8535,39.7616,39.8535,49900.0
2013-08-09 10:20:00,56.37,56.38,56.29,56.35,73000.0,39.8606,39.8676,39.804,39.8464,73000.0
2013-08-09 10:30:00,56.35,56.45,56.3,56.36,62300.0,39.8464,39.9171,39.8111,39.8535,62300.0
2013-08-09 10:40:00,56.37,56.44,56.31,56.39,31400.0,39.8606,39.9101,39.8181,39.8747,31400.0
2013-08-09 10:50:00,56.4,56.41,56.22,56.24,40100.0,39.8818,39.8888,39.7545,39.7686,40100.0
2013-08-09 11:00:00,56.23,56.23,56.07,56.19,46900.0,39.7616,39.7616,39.6484,39.7333,46900.0
2013-08-09 11:10:00,56.19,56.26,56.16,56.2,22300.0,39.7333,39.7828,39.7121,39.7403,22300.0
2013-08-09 11:20:00,56.19,56.19,56.03,56.04,40100.0,39.7333,39.7333,39.6201,39.6272,40100.0
2013-08-09 11:30:00,56.05,56.05,55.88,56.0,102400.0,39.6343,39.6343,39.5141,39.5989,102400.0
2013-08-09 11:40:00,56.01,56.18,56.01,56.15,46700.0,39.606,39.7262,39.606,39.705,46700.0
2013-08-09 11:50:00,56.15,56.18,56.04,56.17,33600.0,39.705,39.7262,39.6272,39.7191,33600.0
2013-08-09 12:00:00,56.16,56.27,56.14,56.26,70700.0,39.7121,39.7898,39.6979,39.7828,70700.0
2013-08-09 12:10:00,56.26,56.43,56.26,56.39,92000.0,39.7828,39.903,39.7828,39.8747,92000.0
2013-08-09 12:20:00,56.39,56.48,56.31,56.32,111900.0,39.8747,39.9383,39.8181,39.8252,111900.0
2013-08-09 12:30:00,56.33,56.4,56.28,56.34,31800.0,39.8323,39.8818,39.7969,39.8393,31800.0
2013-08-09 12:40:00,56.35,56.42,56.33,56.35,25800.0,39.8464,39.8959,39.8323,39.8464,25800.0
2013-08-09 12:50:00,56.34,56.38,56.21,56.26,59000.0,39.8393,39.8676,39.7474,39.7828,59000.0
2013-08-09 13:00:00,56.27,56.3,56.23,56.28,25300.0,39.7898,39.8111,39.7616,39.7969,25300.0
2013-08-09 13:10:00,56.28,56.3,56.23,56.25,34000.0,39.7969,39.8111,39.7616,39.7757,34000.0
2013-08-09 13:20:00,56.24,56.31,56.24,56.31,23100.0,39.7686,39.8181,39.7686,39.8181,23100.0
2013-08-09 13:30:00,56.3,56.32,56.23,56.23,30500.0,39.8111,39.8252,39.7616,39.7616,30500.0
2013-08-09 13:40:00,56.24,56.25,56.13,56.16,22200.0,39.7686,39.7757,39.6908,39.7121,22200.0
2013-08-09 13:50:00,56.16,56.25,56.14,56.15,21000.0,39.7121,39.7757,39.6979,39.705,21000.0
2013-08-09 14:00:00,56.15,56.24,56.1,56.14,49600.0,39.705,39.7686,39.6696,39.6979,49600.0
2013-08-09 14:10:00,56.14,56.22,56.12,56.18,31200.0,39.6979,39.7545,39.6838,39.7262,31200.0
2013-08-09 14:20:00,56.19,56.2,56.14,56.17,28200.0,39.7333,39.7403,39.6979,39.7191,28200.0
2013-08-09 14:30:00,56.17,56.23,56.14,56.14,21800.0,39.7191,39.7616,39.6979,39.6979,21800.0
2013-08-09 14:40:00,56.14,56.17,56.1,56.13,45100.0,39.6979,39.7191,39.6696,39.6908,45100.0
2013-08-09 14:50:00,56.14,56.18,56.11,56.17,19900.0,39.6979,39.7262,39.6767,39.7191,19900.0
2013-08-09 15:00:00,56.16,56.2,56.14,56.15,44700.0,39.7121,39.7403,39.6979,39.705,44700.0
2013-08-09 15:10:00,56.15,56.21,56.12,56.16,53400.0,39.705,39.7474,39.6838,39.7121,53400.0
2013-08-09 15:20:00,56.18,56.22,56.15,56.16,50100.0,39.7262,39.7545,39.705,39.7121,50100.0
2013-08-09 15:30:00,56.18,56.23,56.16,56.2,59900.0,39.7262,39.7616,39.7121,39.7403,59900.0
2013-08-09 15:40:00,56.19,56.25,56.14,56.15,101400.0,39.7333,39.7757,39.6979,39.705,101400.0
2013-08-09 15:50:00,56.15,56.16,56.05,56.15,237900.0,39.705,39.7121,39.6343,39.705,237900.0
2013-08-12 09:30:00,55.98,56.47,55.84,56.47,131800.0,39.5848,39.9313,39.4858,39.9313,131800.0
2013-08-12 09:40:00,56.46,56.7,56.44,56.68,196100.0,39.9242,40.0939,39.9101,40.0798,196100.0
2013-08-12 09:50:00,56.67,56.75,56.61,56.72,75100.0,40.0727,40.1293,40.0303,40.108,75100.0
2013-08-12 10:00:00,56.73,56.91,56.7,56.89,123000.0,40.1151,40.2424,40.0939,40.2283,123000.0
2013-08-12 10:10:00,56.89,56.97,56.66,56.71,108200.0,40.2283,40.2848,40.0656,40.101,108200.0
2013-08-12 10:20:00,56.72,57.09,56.71,56.9,200300.0,40.108,40.3697,40.101,40.2353,200300.0
2013-08-12 10:30:00,56.89,57.02,56.87,56.94,53000.0,40.2283,40.3202,40.2141,40.2636,53000.0
2013-08-12 10:40:00,56.95,57.0,56.95,56.95,33700.0,40.2707,40.306,40.2707,40.2707,33700.0
2013-08-12 10:50:00,56.96,56.96,56.79,56.83,75000.0,40.2778,40.2778,40.1575,40.1858,75000.0
2013-08-12 11:00:00,56.83,56.89,56.79,56.89,52200.0,40.1858,40.2283,40.1575,40.2283,52200.0
2013-08-12 11:10:00,56.89,56.96,56.82,56.96,32700.0,40.2283,40.2778,40.1788,40.2778,32700.0
2013-08-12 11:20:00,56.96,57.02,56.91,56.98,42600.0,40.2778,40.3202,40.2424,40.2919,42600.0
2013-08-12 11:30:00,56.98,57.05,56.92,56.94,61500.0,40.2919,40.3414,40.2495,40.2636,61500.0
2013-08-12 11:40:00,56.95,57.0,56.82,56.84,87100.0,40.2707,40.306,40.1788,40.1929,87100.0
2013-08-12 11:50:00,56.84,56.84,56.77,56.82,58600.0,40.1929,40.1929,40.1434,40.1788,58600.0
2013-08-12 12:00:00,56.82,56.83,56.76,56.8,60700.0,40.1788,40.1858,40.1363,40.1646,60700.0
2013-08-12 12:10:00,56.79,56.79,56.71,56.75,62400.0,40.1575,40.1575,40.101,40.1293,62400.0
2013-08-12 12:20:00,56.76,56.79,56.74,56.79,44600.0,40.1363,40.1575,40.1222,40.1575,44600.0
2013-08-12 12:30:00,56.79,56.79,56.65,56.66,50500.0,40.1575,40.1575,40.0585,40.0656,50500.0
2013-08-12 12:40:00,56.66,56.7,56.66,56.7,23900.0,40.0656,40.0939,40.0656,40.0939,23900.0
2013-08-12 12:50:00,56.7,56.7,56.66,56.69,26000.0,40.0939,40.0939,40.0656,40.0868,26000.0
2013-08-12 13:00:00,56.7,56.76,56.66,56.73,19400.0,40.0939,40.1363,40.0656,40.1151,19400.0
2013-08-12 13:10:00,56.73,56.76,56.68,56.75,93400.0,40.1151,40.1363,40.0798,40.1293,93400.0
2013-08-12 13:20:00,56.75,56.8,56.72,56.76,25400.0,40.1293,40.1646,40.108,40.1363,25400.0
2013-08-12 13:30:00,56.75,56.75,56.65,56.68,38100.0,40.1293,40.1293,40.0585,40.0798,38100.0
2013-08-12 13:40:00,56.69,56.72,56.67,56.68,23400.0,40.0868,40.108,40.0727,40.0798,23400.0
2013-08-12 13:50:00,56.67,56.68,56.53,56.61,39700.0,40.0727,40.0798,39.9737,40.0303,39700.0
2013-08-12 14:00:00,56.6,56.61,56.5,56.52,64300.0,40.0232,40.0303,39.9525,39.9666,64300.0
2013-08-12 14:10:00,56.52,56.54,56.43,56.54,43900.0,39.9666,39.9808,39.903,39.9808,43900.0
2013-08-12 14:20:00,56.54,56.54,56.31,56.35,57600.0,39.9808,39.9808,39.8181,39.8464,57600.0
2013-08-12 14:30:00,56.35,56.38,56.31,56.31,68000.0,39.8464,39.8676,39.8181,39.8181,68000.0
2013-08-12 14:40:00,56.31,56.31,56.2,56.23,156900.0,39.8181,39.8181,39.7403,39.7616,156900.0
2013-08-12 14:50:00,56.23,56.27,56.17,56.18,91600.0,39.7616,39.7898,39.7191,39.7262,91600.0
2013-08-12 15:00:00,56.19,56.27,56.19,56.24,70800.0,39.7333,39.7898,39.7333,39.7686,70800.0
2013-08-12 15:10:00,56.24,56.41,56.24,56.36,88000.0,39.7686,39.8888,39.7686,39.8535,88000.0
2013-08-12 15:20:00,56.36,56.41,56.26,56.27,62200.0,39.8535,39.8888,39.7828,39.7898,62200.0
2013-08-12 15:30:00,56.29,56.45,56.28,56.45,54500.0,39.804,39.9171,39.7969,39.9171,54500.0
2013-08-12 15:40:00,56.46,56.5,56.42,56.42,81700.0,39.9242,39.9525,39.8959,39.8959,81700.0
2013-08-12 15:50:00,56.42,56.46,56.41,56.43,128600.0,39.8959,39.9242,39.8888,39.903,128600.0
2013-08-13 09:30:00,56.83,56.92,56.41,56.41,121900.0,40.1858,40.2495,39.8888,39.8888,121900.0
2013-08-13 09:40:00,56.41,56.75,56.29,56.75,136500.0,39.8888,40.1293,39.804,40.1293,136500.0
2013-08-13 09:50:00,56.71,56.77,56.43,56.45,79700.0,40.101,40.1434,39.903,39.9171,79700.0
2013-08-13 10:00:00,56.45,56.47,56.21,56.22,116700.0,39.9171,39.9313,39.7474,39.7545,116700.0
2013-08-13 10:10:00,56.21,56.28,56.01,56.09,104000.0,39.7474,39.7969,39.606,39.6626,104000.0
2013-08-13 10:20:00,56.06,56.17,56.02,56.14,114900.0,39.6413,39.7191,39.6131,39.6979,114900.0
2013-08-13 10:30:00,56.14,56.25,56.1,56.17,88300.0,39.6979,39.7757,39.6696,39.7191,88300.0
2013-08-13 10:40:00,56.17,56.3,56.15,56.23,65300.0,39.7191,39.8111,39.705,39.7616,65300.0
2013-08-13 10:50:00,56.23,56.34,56.22,56.33,62100.0,39.7616,39.8393,39.7545,39.8323,62100.0
2013-08-13 11:00:00,56.31,56.4,56.29,56.32,55700.0,39.8181,39.8818,39.804,39.8252,55700.0
2013-08-13 11:10:00,56.3,56.4,56.29,56.39,41200.0,39.8111,39.8818,39.804,39.8747,41200.0
2013-08-13 11:20:00,56.38,56.55,56.38,56.47,87800.0,39.8676,39.9878,39.8676,39.9313,87800.0
2013-08-13 11:30:00,56.48,56.61,56.48,56.59,71300.0,39.9383,40.0303,39.9383,40.0161,71300.0
2013-08-13 11:40:00,56.59,56.64,56.55,56.61,74300.0,40.0161,40.0515,39.9878,40.0303,74300.0
2013-08-13 11:50:00,56.6,56.71,56.59,56.71,102000.0,40.0232,40.101,40.0161,40.101,102000.0
2013-08-13 12:00:00,56.69,56.7,56.56,56.61,44500.0,40.0868,40.0939,39.9949,40.0303,44500.0
2013-08-13 12:10:00,56.61,56.72,56.6,56.69,53800.0,40.0303,40.108,40.0232,40.0868,53800.0
2013-08-13 12:20:00,56.71,56.73,56.63,56.65,27400.0,40.101,40.1151,40.0444,40.0585,27400.0
2013-08-13 12:30:00,56.65,56.83,56.65,56.82,123900.0,40.0585,40.1858,40.0585,40.1788,123900.0
2013-08-13 12:40:00,56.82,56.85,56.72,56.74,42300.0,40.1788,40.2,40.108,40.1222,42300.0
2013-08-13 12:50:00,56.76,56.82,56.71,56.71,99200.0,40.1363,40.1788,40.101,40.101,99200.0
2013-08-13 13:00:00,56.69,56.77,56.66,56.75,25800.0,40.0868,40.1434,40.0656,40.1293,25800.0
2013-08-13 13:10:00,56.75,56.81,56.7,56.79,12500.0,40.1293,40.1717,40.0939,40.1575,12500.0
2013-08-13 13:20:00,56.8,56.89,56.76,56.87,85200.0,40.1646,40.2283,40.1363,40.2141,85200.0
2013-08-13 13:30:00,56.88,56.88,56.8,56.81,77800.0,40.2212,40.2212,40.1646,40.1717,77800.0
2013-08-13 13:40:00,56.8,56.82,56.69,56.7,34400.0,40.1646,40.1788,40.0868,40.0939,34400.0
2013-08-13 13:50:00,56.69,56.73,56.6,56.72,61100.0,40.0868,40.1151,40.0232,40.108,61100.0
2013-08-13 14:00:00,56.73,56.78,56.68,56.72,34700.0,40.1151,40.1505,40.0798,40.108,34700.0
2013-08-13 14:10:00,56.73,56.73,56.66,56.68,25600.0,40.1151,40.1151,40.0656,40.0798,25600.0
2013-08-13 14:20:00,56.69,56.81,56.67,56.81,32700.0,40.0868,40.1717,40.0727,40.1717,32700.0
2013-08-13 14:30:00,56.82,56.85,56.78,56.85,98300.0,40.1788,40.2,40.1505,40.2,98300.0
2013-08-13 14:40:00,56.85,56.85,56.69,56.7,53500.0,40.2,40.2,40.0868,40.0939,53500.0
2013-08-13 14:50:00,56.7,56.76,56.67,56.69,53100.0,40.0939,40.1363,40.0727,40.0868,53100.0
2013-08-13 15:00:00,56.7,56.76,56.7,56.71,32400.0,40.0939,40.1363,40.0939,40.101,32400.0
2013-08-13 15:10:00,56.71,56.82,56.71,56.79,97400.0,40.101,40.1788,40.101,40.1575,97400.0
2013-08-13 15:20:00,56.79,56.95,56.77,56.89,110900.0,40.1575,40.2707,40.1434,40.2283,110900.0
2013-08-13 15:30:00,56.89,56.95,56.88,56.89,91900.0,40.2283,40.2707,40.2212,40.2283,91900.0
2013-08-13 15:40:00,56.89,56.89,56.76,56.78,134100.0,40.2283,40.2283,40.1363,40.1505,134100.0
2013-08-13 15:50:00,56.79,56.8,56.75,56.76,275100.0,40.1575,40.1646,40.1293,40.1363,275100.0
2013-08-14 09:30:00,56.54,56.88,56.54,56.6,89400.0,39.9808,40.2212,39.9808,40.0232,89400.0
2013-08-14 09:40:00,56.58,56.72,56.55,56.66,72300.0,40.0091,40.108,39.9878,40.0656,72300.0
2013-08-14 09:50:00,56.66,56.75,56.5,56.73,60700.0,40.0656,40.1293,39.9525,40.1151,60700.0
2013-08-14 10:00:00,56.78,56.85,56.68,56.8,66100.0,40.1505,40.2,40.0798,40.1646,66100.0
2013-08-14 10:10:00,56.81,56.83,56.62,56.75,37100.0,40.1717,40.1858,40.0373,40.1293,37100.0
2013-08-14 10:20:00,56.75,56.82,56.7,56.78,48600.0,40.1293,40.1788,40.0939,40.1505,48600.0
2013-08-14 10:30:00,56.78,56.79,56.61,56.63,47500.0,40.1505,40.1575,40.0303,40.0444,47500.0
2013-08-14 10:40:00,56.64,56.65,56.35,56.45,87400.0,40.0515,40.0585,39.8464,39.9171,87400.0
2013-08-14 10:50:00,56.45,56.54,56.41,56.42,26400.0,39.9171,39.9808,39.8888,39.8959,26400.0
2013-08-14 11:00:00,56.4,56.53,56.38,56.47,36800.0,39.8818,39.9737,39.8676,39.9313,36800.0
2013-08-14 11:10:00,56.47,56.55,56.43,56.54,21900.0,39.9313,39.9878,39.903,39.9808,21900.0
2013-08-14 11:20:00,56.53,56.6,56.49,56.52,61700.0,39.9737,40.0232,39.9454,39.9666,61700.0
2013-08-14 11:30:00,56.52,56.56,56.5,56.54,29300.0,39.9666,39.9949,39.9525,39.9808,29300.0
2013-08-14 11:40:00,56.55,56.63,56.54,56.56,26600.0,39.9878,40.0444,39.9808,39.9949,26600.0
2013-08-14 11:50:00,56.57,56.64,56.53,56.61,33200.0,40.002,40.0515,39.9737,40.0303,33200.0
2013-08-14 12:00:00,56.6,56.64,56.58,56.58,43800.0,40.0232,40.0515,40.0091,40.0091,43800.0
2013-08-14 12:10:00,56.58,56.68,56.56,56.66,45700.0,40.0091,40.0798,39.9949,40.0656,45700.0
2013-08-14 12:20:00,56.67,56.72,56.59,56.72,29400.0,40.0727,40.108,40.0161,40.108,29400.0
2013-08-14 12:30:00,56.73,56.74,56.67,56.68,15700.0,40.1151,40.1222,40.0727,40.0798,15700.0
2013-08-14 12:40:00,56.69,56.74,56.69,56.73,20700.0,40.0868,40.1222,40.0868,40.1151,20700.0
2013-08-14 12:50:00,56.72,56.76,56.66,56.69,42300.0,40.108,40.1363,40.0656,40.0868,42300.0
2013-08-14 13:00:00,56.69,56.77,56.68,56.77,38700.0,40.0868,40.1434,40.0798,40.1434,38700.0
2013-08-14 13:10:00,56.77,56.77,56.64,56.68,27300.0,40.1434,40.1434,40.0515,40.0798,27300.0
2013-08-14 13:20:00,56.7,56.74,56.69,56.71,31100.0,40.0939,40.1222,40.0868,40.101,31100.0
2013-08-14 13:30:00,56.72,56.75,56.6,56.71,84900.0,40.108,40.1293,40.0232,40.101,84900.0
2013-08-14 13:40:00,56.7,56.74,56.63,56.66,18300.0,40.0939,40.1222,40.0444,40.0656,18300.0
2013-08-14 13:50:00,56.67,56.74,56.64,56.73,18000.0,40.0727,40.1222,40.0515,40.1151,18000.0
2013-08-14 14:00:00,56.71,56.76,56.71,56.74,13000.0,40.101,40.1363,40.101,40.1222,13000.0
2013-08-14 14:10:00,56.75,56.76,56.61,56.62,30500.0,40.1293,40.1363,40.0303,40.0373,30500.0
2013-08-14 14:20:00,56.62,56.64,56.53,56.63,50600.0,40.0373,40.0515,39.9737,40.0444,50600.0
2013-08-14 14:30:00,56.65,56.73,56.64,56.73,39700.0,40.0585,40.1151,40.0515,40.1151,39700.0
2013-08-14 14:40:00,56.72,56.78,56.71,56.73,31000.0,40.108,40.1505,40.101,40.1151,31000.0
2013-08-14 14:50:00,56.74,56.78,56.71,56.77,40400.0,40.1222,40.1505,40.101,40.1434,40400.0
2013-08-14 15:00:00,56.77,56.78,56.74,56.75,60000.0,40.1434,40.1505,40.1222,40.1293,60000.0
2013-08-14 15:10:00,56.74,56.88,56.73,56.86,64600.0,40.1222,40.2212,40.1151,40.207,64600.0
2013-08-14 15:20:00,56.85,56.95,56.85,56.9,90700.0,40.2,40.2707,40.2,40.2353,90700.0
2013-08-14 15:30:00,56.89,56.91,56.75,56.78,67300.0,40.2283,40.2424,40.1293,40.1505,67300.0
2013-08-14 15:40:00,56.78,56.78,56.64,56.69,97500.0,40.1505,40.1505,40.0515,40.0868,97500.0
2013-08-14 15:50:00,56.7,56.74,56.65,56.69,175500.0,40.0939,40.1222,40.0585,40.0868,175500.0
2013-08-15 09:30:00,56.27,56.3,56.02,56.15,128300.0,39.7898,39.8111,39.6131,39.705,128300.0
2013-08-15 09:40:00,56.15,56.18,55.9,56.15,98800.0,39.705,39.7262,39.5282,39.705,98800.0
2013-08-15 09:50:00,56.13,56.16,55.86,55.99,137200.0,39.6908,39.7121,39.4999,39.5918,137200.0
2013-08-15 10:00:00,56.01,56.05,55.89,55.94,92300.0,39.606,39.6343,39.5211,39.5565,92300.0
2013-08-15 10:10:00,55.95,55.96,55.72,55.86,123700.0,39.5636,39.5706,39.4009,39.4999,123700.0
2013-08-15 10:20:00,55.86,56.19,55.86,56.12,87000.0,39.4999,39.7333,39.4999,39.6838,87000.0
2013-08-15 10:30:00,56.11,56.21,56.0,56.21,83900.0,39.6767,39.7474,39.5989,39.7474,83900.0
2013-08-15 10:40:00,56.2,56.29,56.19,56.22,52800.0,39.7403,39.804,39.7333,39.7545,52800.0
2013-08-15 10:50:00,56.2,56.21,56.08,56.13,51500.0,39.7403,39.7474,39.6555,39.6908,51500.0
2013-08-15 11:00:00,56.14,56.28,56.14,56.26,46300.0,39.6979,39.7969,39.6979,39.7828,46300.0
2013-08-15 11:10:00,56.27,56.33,56.21,56.24,53200.0,39.7898,39.8323,39.7474,39.7686,53200.0
2013-08-15 11:20:00,56.24,56.5,56.24,56.46,88800.0,39.7686,39.9525,39.7686,39.9242,88800.0
2013-08-15 11:30:00,56.46,56.56,56.4,56.56,55400.0,39.9242,39.9949,39.8818,39.9949,55400.0
2013-08-15 11:40:00,56.55,56.65,56.55,56.64,73100.0,39.9878,40.0585,39.9878,40.0515,73100.0
2013-08-15 11:50:00,56.65,56.65,56.59,56.62,43200.0,40.0585,40.0585,40.0161,40.0373,43200.0
2013-08-15 12:00:00,56.63,56.63,56.46,56.52,54400.0,40.0444,40.0444,39.9242,39.9666,54400.0
2013-08-15 12:10:00,56.51,56.59,56.44,56.53,39200.0,39.9596,40.0161,39.9101,39.9737,39200.0
2013-08-15 12:20:00,56.53,56.61,56.53,56.58,39800.0,39.9737,40.0303,39.9737,40.0091,39800.0
2013-08-15 12:30:00,56.58,56.64,56.48,56.54,43500.0,40.0091,40.0515,39.9383,39.9808,43500.0
2013-08-15 12:40:00,56.53,56.54,56.44,56.46,29000.0,39.9737,39.9808,39.9101,39.9242,29000.0
2013-08-15 12:50:00,56.45,56.52,56.44,56.46,52200.0,39.9171,39.9666,39.9101,39.9242,52200.0
2013-08-15 13:00:00,56.45,56.45,56.34,56.4,56300.0,39.9171,39.9171,39.8393,39.8818,56300.0
2013-08-15 13:10:00,56.4,56.42,56.29,56.36,50700.0,39.8818,39.8959,39.804,39.8535,50700.0
2013-08-15 13:20:00,56.35,56.41,56.35,56.37,32700.0,39.8464,39.8888,39.8464,39.8606,32700.0
2013-08-15 13:30:00,56.37,56.56,56.37,56.55,35200.0,39.8606,39.9949,39.8606,39.9878,35200.0
2013-08-15 13:40:00,56.55,56.67,56.54,56.66,66200.0,39.9878,40.0727,39.9808,40.0656,66200.0
2013-08-15 13:50:00,56.67,56.68,56.62,56.66,37800.0,40.0727,40.0798,40.0373,40.0656,37800.0
2013-08-15 14:00:00,56.66,56.67,56.59,56.66,75700.0,40.0656,40.0727,40.0161,40.0656,75700.0
2013-08-15 14:10:00,56.66,56.67,56.56,56.64,122000.0,40.0656,40.0727,39.9949,40.0515,122000.0
2013-08-15 14:20:00,56.64,56.85,56.63,56.76,102100.0,40.0515,40.2,40.0444,40.1363,102100.0
2013-08-15 14:30:00,56.76,56.94,56.74,56.9,85100.0,40.1363,40.2636,40.1222,40.2353,85100.0
2013-08-15 14:40:00,56.9,56.9,56.78,56.78,86200.0,40.2353,40.2353,40.1505,40.1505,86200.0
2013-08-15 14:50:00,56.77,56.83,56.72,56.81,53500.0,40.1434,40.1858,40.108,40.1717,53500.0
2013-08-15 15:00:00,56.8,56.86,56.76,56.8,84200.0,40.1646,40.207,40.1363,40.1646,84200.0
2013-08-15 15:10:00,56.78,56.81,56.66,56.66,66800.0,40.1505,40.1717,40.0656,40.0656,66800.0
2013-08-15 15:20:00,56.67,56.67,56.59,56.65,76200.0,40.0727,40.0727,40.0161,40.0585,76200.0
2013-08-15 15:30:00,56.64,56.73,56.61,56.69,79400.0,40.0515,40.1151,40.0303,40.0868,79400.0
2013-08-15 15:40:00,56.68,56.84,56.68,56.73,149200.0,40.0798,40.1929,40.0798,40.1151,149200.0
2013-08-15 15:50:00,56.74,56.77,56.59,56.66,275900.0,40.1222,40.1434,40.0161,40.0656,275900.0
2013-08-16 09:30:00,56.6,56.9,56.5,56.82,133400.0,40.0232,40.2353,39.9525,40.1788,133400.0
2013-08-16 09:40:00,56.82,56.98,56.75,56.83,156400.0,40.1788,40.2919,40.1293,40.1858,156400.0
2013-08-16 09:50:00,56.85,56.86,56.47,56.64,91900.0,40.2,40.207,39.9313,40.0515,91900.0
2013-08-16 10:00:00,56.61,56.78,56.51,56.73,103300.0,40.0303,40.1505,39.9596,40.1151,103300.0
2013-08-16 10:10:00,56.73,56.85,56.69,56.73,68200.0,40.1151,40.2,40.0868,40.1151,68200.0
2013-08-16 10:20:00,56.72,56.87,56.72,56.87,79000.0,40.108,40.2141,40.108,40.2141,79000.0
2013-08-16 10:30:00,56.86,57.06,56.82,57.03,121100.0,40.207,40.3485,40.1788,40.3273,121100.0
2013-08-16 10:40:00,57.03,57.03,56.84,56.87,58400.0,40.3273,40.3273,40.1929,40.2141,58400.0
2013-08-16 10:50:00,56.88,56.98,56.88,56.96,52500.0,40.2212,40.2919,40.2212,40.2778,52500.0
2013-08-16 11:00:00,56.95,57.0,56.88,56.88,48400.0,40.2707,40.306,40.2212,40.2212,48400.0
2013-08-16 11:10:00,56.87,56.95,56.82,56.88,40100.0,40.2141,40.2707,40.1788,40.2212,40100.0
2013-08-16 11:20:00,56.88,56.88,56.77,56.83,61900.0,40.2212,40.2212,40.1434,40.1858,61900.0
2013-08-16 11:30:00,56.81,56.85,56.72,56.85,28200.0,40.1717,40.2,40.108,40.2,28200.0
2013-08-16 11:40:00,56.84,56.85,56.71,56.72,18200.0,40.1929,40.2,40.101,40.108,18200.0
2013-08-16 11:50:00,56.7,56.73,56.68,56.69,25600.0,40.0939,40.1151,40.0798,40.0868,25600.0
2013-08-16 12:00:00,56.7,56.71,56.61,56.62,20600.0,40.0939,40.101,40.0303,40.0373,20600.0
2013-08-16 12:10:00,56.62,56.63,56.58,56.61,30300.0,40.0373,40.0444,40.0091,40.0303,30300.0
2013-08-16 12:20:00,56.61,56.62,56.5,56.52,56000.0,40.0303,40.0373,39.9525,39.9666,56000.0
2013-08-16 12:30:00,56.52,56.63,56.52,56.63,32400.0,39.9666,40.0444,39.9666,40.0444,32400.0
2013-08-16 12:40:00,56.64,56.66,56.55,56.55,43600.0,40.0515,40.0656,39.9878,39.9878,43600.0
2013-08-16 12:50:00,56.55,56.65,56.55,56.61,59000.0,39.9878,40.0585,39.9878,40.0303,59000.0
2013-08-16 13:00:00,56.62,56.68,56.48,56.5,76600.0,40.0373,40.0798,39.9383,39.9525,76600.0
2013-08-16 13:10:00,56.5,56.53,56.49,56.52,52700.0,39.9525,39.9737,39.9454,39.9666,52700.0
2013-08-16 13:20:00,56.52,56.57,56.44,56.54,58300.0,39.9666,40.002,39.9101,39.9808,58300.0
2013-08-16 13:30:00,56.56,56.6,56.46,56.46,89100.0,39.9949,40.0232,39.9242,39.9242,89100.0
2013-08-16 13:40:00,56.47,56.52,56.43,56.44,48800.0,39.9313,39.9666,39.903,39.9101,48800.0
2013-08-16 13:50:00,56.45,56.6,56.42,56.58,48800.0,39.9171,40.0232,39.8959,40.0091,48800.0
2013-08-16 14:00:00,56.6,56.67,56.52,56.53,89200.0,40.0232,40.0727,39.9666,39.9737,89200.0
2013-08-16 14:10:00,56.51,56.54,56.37,56.46,48000.0,39.9596,39.9808,39.8606,39.9242,48000.0
2013-08-16 14:20:00,56.45,56.46,56.35,56.43,22700.0,39.9171,39.9242,39.8464,39.903,22700.0
2013-08-16 14:30:00,56.43,56.43,56.33,56.34,33100.0,39.903,39.903,39.8323,39.8393,33100.0
2013-08-16 14:40:00,56.35,56.35,56.31,56.35,29800.0,39.8464,39.8464,39.8181,39.8464,29800.0
2013-08-16 14:50:00,56.36,56.5,56.35,56.47,59700.0,39.8535,39.9525,39.8464,39.9313,59700.0
2013-08-16 15:00:00,56.47,56.49,56.41,56.43,26100.0,39.9313,39.9454,39.8888,39.903,26100.0
2013-08-16 15:10:00,56.42,56.44,56.31,56.31,31400.0,39.8959,39.9101,39.8181,39.8181,31400.0
2013-08-16 15:20:00,56.32,56.43,56.31,56.42,53000.0,39.8252,39.903,39.8181,39.8959,53000.0
2013-08-16 15:30:00,56.42,56.45,56.39,56.43,63500.0,39.8959,39.9171,39.8747,39.903,63500.0
2013-08-16 15:40:00,56.44,56.44,56.34,56.39,83400.0,39.9101,39.9101,39.8393,39.8747,83400.0
2013-08-16 15:50:00,56.4,56.42,56.33,56.34,179400.0,39.8818,39.8959,39.8323,39.8393,179400.0
2013-08-19 09:30:00,56.3,56.97,56.3,56.94,142100.0,39.8111,40.2848,39.8111,40.2636,142100.0
2013-08-19 09:40:00,56.93,57.23,56.83,56.9,224300.0,40.2565,40.4687,40.1858,40.2353,224300.0
2013-08-19 09:50:00,56.9,57.25,56.83,57.25,143700.0,40.2353,40.4828,40.1858,40.4828,143700.0
2013-08-19 10:00:00,57.25,57.41,57.17,57.18,267200.0,40.4828,40.596,40.4263,40.4333,267200.0
2013-08-19 10:10:00,57.17,57.33,56.94,56.97,148800.0,40.4263,40.5394,40.2636,40.2848,148800.0
2013-08-19 10:20:00,56.97,57.0,56.76,56.88,83100.0,40.2848,40.306,40.1363,40.2212,83100.0
2013-08-19 10:30:00,56.89,56.93,56.81,56.89,74200.0,40.2283,40.2565,40.1717,40.2283,74200.0
2013-08-19 10:40:00,56.89,56.92,56.81,56.89,91400.0,40.2283,40.2495,40.1717,40.2283,91400.0
2013-08-19 10:50:00,56.89,56.92,56.83,56.9,72000.0,40.2283,40.2495,40.1858,40.2353,72000.0
2013-08-19 11:00:00,56.89,57.1,56.87,57.1,73900.0,40.2283,40.3768,40.2141,40.3768,73900.0
2013-08-19 11:10:00,57.1,57.15,57.01,57.06,69600.0,40.3768,40.4121,40.3131,40.3485,69600.0
2013-08-19 11:20:00,57.05,57.28,57.05,57.23,103900.0,40.3414,40.504,40.3414,40.4687,103900.0
2013-08-19 11:30:00,57.21,57.28,57.16,57.27,63900.0,40.4545,40.504,40.4192,40.497,63900.0
2013-08-19 11:40:00,57.27,57.39,57.24,57.35,116600.0,40.497,40.5818,40.4758,40.5535,116600.0
2013-08-19 11:50:00,57.35,57.4,57.28,57.34,60400.0,40.5535,40.5889,40.504,40.5465,60400.0
2013-08-19 12:00:00,57.34,57.42,57.31,57.37,73100.0,40.5465,40.603,40.5253,40.5677,73100.0
2013-08-19 12:10:00,57.38,57.42,57.33,57.4,56900.0,40.5747,40.603,40.5394,40.5889,56900.0
2013-08-19 12:20:00,57.4,57.44,57.34,57.42,84500.0,40.5889,40.6172,40.5465,40.603,84500.0
2013-08-19 12:30:00,57.41,57.44,57.33,57.38,46200.0,40.596,40.6172,40.5394,40.5747,46200.0
2013-08-19 12:40:00,57.37,57.5,57.36,57.42,59700.0,40.5677,40.6596,40.5606,40.603,59700.0
2013-08-19 12:50:00,57.41,57.46,57.37,57.46,24700.0,40.596,40.6313,40.5677,40.6313,24700.0
2013-08-19 13:00:00,57.45,57.46,57.42,57.43,41000.0,40.6242,40.6313,40.603,40.6101,41000.0
2013-08-19 13:10:00,57.44,57.47,57.4,57.44,82200.0,40.6172,40.6384,40.5889,40.6172,82200.0
2013-08-19 13:20:00,57.42,57.42,57.31,57.4,85100.0,40.603,40.603,40.5253,40.5889,85100.0
2013-08-19 13:30:00,57.4,57.42,57.24,57.3,55100.0,40.5889,40.603,40.4758,40.5182,55100.0
2013-08-19 13:40:00,57.31,57.36,57.26,57.32,43500.0,40.5253,40.5606,40.4899,40.5323,43500.0
2013-08-19 13:50:00,57.32,57.4,57.31,57.38,41800.0,40.5323,40.5889,40.5253,40.5747,41800.0
2013-08-19 14:00:00,57.39,57.42,57.33,57.39,57100.0,40.5818,40.603,40.5394,40.5818,57100.0
2013-08-19 14:10:00,57.38,57.41,57.34,57.37,76400.0,40.5747,40.596,40.5465,40.5677,76400.0
2013-08-19 14:20:00,57.38,57.38,57.29,57.33,64100.0,40.5747,40.5747,40.5111,40.5394,64100.0
2013-08-19 14:30:00,57.34,57.35,57.2,57.21,82200.0,40.5465,40.5535,40.4475,40.4545,82200.0
2013-08-19 14:40:00,57.21,57.21,57.11,57.13,109400.0,40.4545,40.4545,40.3838,40.398,109400.0
2013-08-19 14:50:00,57.13,57.14,56.93,56.99,145600.0,40.398,40.405,40.2565,40.299,145600.0
2013-08-19 15:00:00,56.99,57.0,56.82,56.89,91300.0,40.299,40.306,40.1788,40.2283,91300.0
2013-08-19 15:10:00,56.89,57.14,56.89,57.08,57700.0,40.2283,40.405,40.2283,40.3626,57700.0
2013-08-19 15:20:00,57.09,57.11,56.97,56.98,55400.0,40.3697,40.3838,40.2848,40.2919,55400.0
2013-08-19 15:30:00,56.98,57.02,56.86,56.86,80400.0,40.2919,40.3202,40.207,40.207,80400.0
2013-08-19 15:40:00,56.84,56.89,56.8,56.86,73700.0,40.1929,40.2283,40.1646,40.207,73700.0
2013-08-19 15:50:00,56.87,56.95,56.82,56.83,200900.0,40.2141,40.2707,40.1788,40.1858,200900.0
2013-08-20 09:30:00,56.92,57.0,56.66,56.83,109700.0,40.2495,40.306,40.0656,40.1858,109700.0
2013-08-20 09:40:00,56.76,57.15,56.76,57.12,90700.0,40.1363,40.4121,40.1363,40.3909,90700.0
2013-08-20 09:50:00,57.13,57.36,57.11,57.16,82900.0,40.398,40.5606,40.3838,40.4192,82900.0
2013-08-20 10:00:00,57.17,57.17,57.02,57.05,88600.0,40.4263,40.4263,40.3202,40.3414,88600.0
2013-08-20 10:10:00,57.06,57.06,56.8,56.84,43200.0,40.3485,40.3485,40.1646,40.1929,43200.0
2013-08-20 10:20:00,56.86,57.2,56.86,57.17,179000.0,40.207,40.4475,40.207,40.4263,179000.0
2013-08-20 10:30:00,57.16,57.17,57.01,57.06,63400.0,40.4192,40.4263,40.3131,40.3485,63400.0
2013-08-20 10:40:00,57.07,57.1,56.93,57.02,48100.0,40.3555,40.3768,40.2565,40.3202,48100.0
2013-08-20 10:50:00,57.02,57.05,56.95,57.02,29400.0,40.3202,40.3414,40.2707,40.3202,29400.0
2013-08-20 11:00:00,57.02,57.07,56.96,57.05,86100.0,40.3202,40.3555,40.2778,40.3414,86100.0
2013-08-20 11:10:00,57.05,57.05,56.97,56.99,61500.0,40.3414,40.3414,40.2848,40.299,61500.0
2013-08-20 11:20:00,56.99,57.19,56.99,57.14,26000.0,40.299,40.4404,40.299,40.405,26000.0
2013-08-20 11:30:00,57.14,57.19,57.1,57.15,40100.0,40.405,40.4404,40.3768,40.4121,40100.0
2013-08-20 11:40:00,57.15,57.24,57.13,57.18,69300.0,40.4121,40.4758,40.398,40.4333,69300.0
2013-08-20 11:50:00,57.18,57.24,57.12,57.23,50400.0,40.4333,40.4758,40.3909,40.4687,50400.0
2013-08-20 12:00:00,57.23,57.3,57.17,57.19,58100.0,40.4687,40.5182,40.4263,40.4404,58100.0
2013-08-20 12:10:00,57.18,57.26,57.14,57.22,42900.0,40.4333,40.4899,40.405,40.4616,42900.0
2013-08-20 12:20:00,57.22,57.23,57.16,57.22,22000.0,40.4616,40.4687,40.4192,40.4616,22000.0
2013-08-20 12:30:00,57.22,57.22,57.06,57.11,62600.0,40.4616,40.4616,40.3485,40.3838,62600.0
2013-08-20 12:40:00,57.1,57.13,57.09,57.09,21300.0,40.3768,40.398,40.3697,40.3697,21300.0
2013-08-20 12:50:00,57.1,57.1,57.07,57.08,15200.0,40.3768,40.3768,40.3555,40.3626,15200.0
2013-08-20 13:00:00,57.08,57.11,57.07,57.09,47400.0,40.3626,40.3838,40.3555,40.3697,47400.0
2013-08-20 13:10:00,57.1,57.14,57.04,57.04,54100.0,40.3768,40.405,40.3343,40.3343,54100.0
2013-08-20 13:20:00,57.04,57.08,56.97,57.02,40100.0,40.3343,40.3626,40.2848,40.3202,40100.0
2013-08-20 13:30:00,57.02,57.05,56.98,57.01,37600.0,40.3202,40.3414,40.2919,40.3131,37600.0
2013-08-20 13:40:00,57.01,57.11,56.97,57.07,35700.0,40.3131,40.3838,40.2848,40.3555,35700.0
2013-08-20 13:50:00,57.07,57.13,57.04,57.05,36700.0,40.3555,40.398,40.3343,40.3414,36700.0
2013-08-20 14:00:00,57.04,57.1,57.01,57.05,36600.0,40.3343,40.3768,40.3131,40.3414,36600.0
2013-08-20 14:10:00,57.05,57.1,57.03,57.03,36200.0,40.3414,40.3768,40.3273,40.3273,36200.0
2013-08-20 14:20:00,57.02,57.11,56.98,57.05,38400.0,40.3202,40.3838,40.2919,40.3414,38400.0
2013-08-20 14:30:00,57.06,57.09,57.0,57.04,33500.0,40.3485,40.3697,40.306,40.3343,33500.0
2013-08-20 14:40:00,57.05,57.07,56.98,57.03,32400.0,40.3414,40.3555,40.2919,40.3273,32400.0
2013-08-20 14:50:00,57.03,57.07,57.01,57.04,36900.0,40.3273,40.3555,40.3131,40.3343,36900.0
2013-08-20 15:00:00,57.05,57.07,57.01,57.02,62300.0,40.3414,40.3555,40.3131,40.3202,62300.0
2013-08-20 15:10:00,57.02,57.07,57.02,57.05,53400.0,40.3202,40.3555,40.3202,40.3414,53400.0
2013-08-20 15:20:00,57.05,57.07,57.03,57.03,58200.0,40.3414,40.3555,40.3273,40.3273,58200.0
2013-08-20 15:30:00,57.03,57.08,57.0,57.01,63000.0,40.3273,40.3626,40.306,40.3131,63000.0
2013-08-20 15:40:00,57.0,57.04,56.93,56.97,79100.0,40.306,40.3343,40.2565,40.2848,79100.0
2013-08-20 15:50:00,56.97,57.0,56.87,56.88,142600.0,40.2848,40.306,40.2141,40.2212,142600.0
2013-08-21 09:30:00,56.77,56.77,56.5,56.67,95000.0,40.1434,40.1434,39.9525,40.0727,95000.0
2013-08-21 09:40:00,56.67,56.79,56.6,56.65,53400.0,40.0727,40.1575,40.0232,40.0585,53400.0
2013-08-21 09:50:00,56.65,56.69,56.57,56.65,76900.0,40.0585,40.0868,40.002,40.0585,76900.0
2013-08-21 10:00:00,56.64,56.73,56.51,56.52,127900.0,40.0515,40.1151,39.9596,39.9666,127900.0
2013-08-21 10:10:00,56.51,56.61,56.32,56.4,82900.0,39.9596,40.0303,39.8252,39.8818,82900.0
2013-08-21 10:20:00,56.41,56.67,56.41,56.55,63200.0,39.8888,40.0727,39.8888,39.9878,63200.0
2013-08-21 10:30:00,56.53,56.55,56.41,56.43,30000.0,39.9737,39.9878,39.8888,39.903,30000.0
2013-08-21 10:40:00,56.43,56.56,56.42,56.56,39600.0,39.903,39.9949,39.8959,39.9949,39600.0
2013-08-21 10:50:00,56.56,56.73,56.52,56.65,40200.0,39.9949,40.1151,39.9666,40.0585,40200.0
2013-08-21 11:00:00,56.65,56.75,56.65,56.67,33700.0,40.0585,40.1293,40.0585,40.0727,33700.0
2013-08-21 11:10:00,56.66,56.7,56.63,56.63,32400.0,40.0656,40.0939,40.0444,40.0444,32400.0
2013-08-21 11:20:00,56.62,56.67,56.48,56.48,53700.0,40.0373,40.0727,39.9383,39.9383,53700.0
2013-08-21 11:30:00,56.48,56.5,56.37,56.37,63000.0,39.9383,39.9525,39.8606,39.8606,63000.0
2013-08-21 11:40:00,56.37,56.5,56.36,56.37,34600.0,39.8606,39.9525,39.8535,39.8606,34600.0
2013-08-21 11:50:00,56.37,56.38,56.22,56.24,55500.0,39.8606,39.8676,39.7545,39.7686,55500.0
2013-08-21 12:00:00,56.24,56.25,56.15,56.15,64200.0,39.7686,39.7757,39.705,39.705,64200.0
2013-08-21 12:10:00,56.16,56.25,56.13,56.22,108500.0,39.7121,39.7757,39.6908,39.7545,108500.0
2013-08-21 12:20:00,56.21,56.21,56.05,56.13,121400.0,39.7474,39.7474,39.6343,39.6908,121400.0
2013-08-21 12:30:00,56.14,56.21,56.14,56.2,30800.0,39.6979,39.7474,39.6979,39.7403,30800.0
2013-08-21 12:40:00,56.2,56.22,56.14,56.14,40700.0,39.7403,39.7545,39.6979,39.6979,40700.0
2013-08-21 12:50:00,56.13,56.15,56.11,56.12,37900.0,39.6908,39.705,39.6767,39.6838,37900.0
2013-08-21 13:00:00,56.12,56.18,56.1,56.14,65900.0,39.6838,39.7262,39.6696,39.6979,65900.0
2013-08-21 13:10:00,56.15,56.21,56.13,56.15,43100.0,39.705,39.7474,39.6908,39.705,43100.0
2013-08-21 13:20:00,56.14,56.15,56.09,56.12,23700.0,39.6979,39.705,39.6626,39.6838,23700.0
2013-08-21 13:30:00,56.13,56.14,56.12,56.14,36900.0,39.6908,39.6979,39.6838,39.6979,36900.0
2013-08-21 13:40:00,56.13,56.21,56.12,56.19,95800.0,39.6908,39.7474,39.6838,39.7333,95800.0
2013-08-21 13:50:00,56.19,56.21,56.17,56.2,33600.0,39.7333,39.7474,39.7191,39.7403,33600.0
2013-08-21 14:00:00,56.2,56.2,55.86,56.08,219700.0,39.7403,39.7403,39.4999,39.6555,219700.0
2013-08-21 14:10:00,56.1,56.16,56.05,56.12,153800.0,39.6696,39.7121,39.6343,39.6838,153800.0
2013-08-21 14:20:00,56.12,56.19,55.97,56.14,117600.0,39.6838,39.7333,39.5777,39.6979,117600.0
2013-08-21 14:30:00,56.14,56.52,56.13,56.41,215400.0,39.6979,39.9666,39.6908,39.8888,215400.0
2013-08-21 14:40:00,56.41,56.7,56.37,56.61,117600.0,39.8888,40.0939,39.8606,40.0303,117600.0
2013-08-21 14:50:00,56.61,56.63,56.44,56.45,79700.0,40.0303,40.0444,39.9101,39.9171,79700.0
2013-08-21 15:00:00,56.45,56.48,56.33,56.33,97700.0,39.9171,39.9383,39.8323,39.8323,97700.0
2013-08-21 15:10:00,56.35,56.37,56.29,56.32,127000.0,39.8464,39.8606,39.804,39.8252,127000.0
2013-08-21 15:20:00,56.32,56.45,56.24,56.32,180900.0,39.8252,39.9171,39.7686,39.8252,180900.0
2013-08-21 15:30:00,56.31,56.35,56.2,56.24,92700.0,39.8181,39.8464,39.7403,39.7686,92700.0
2013-08-21 15:40:00,56.24,56.25,56.1,56.15,172600.0,39.7686,39.7757,39.6696,39.705,172600.0
2013-08-21 15:50:00,56.14,56.15,56.07,56.11,232900.0,39.6979,39.705,39.6484,39.6767,232900.0
2013-08-22 09:30:00,56.35,56.85,56.33,56.8,119800.0,39.8464,40.2,39.8323,40.1646,119800.0
2013-08-22 09:40:00,56.8,57.28,56.8,57.19,318400.0,40.1646,40.504,40.1646,40.4404,318400.0
2013-08-22 09:50:00,57.16,57.3,56.91,57.03,138800.0,40.4192,40.5182,40.2424,40.3273,138800.0
2013-08-22 10:00:00,57.04,57.12,56.85,56.95,151800.0,40.3343,40.3909,40.2,40.2707,151800.0
2013-08-22 10:10:00,56.95,57.02,56.87,56.98,104200.0,40.2707,40.3202,40.2141,40.2919,104200.0
2013-08-22 10:20:00,56.99,57.01,56.79,56.99,109100.0,40.299,40.3131,40.1575,40.299,109100.0
2013-08-22 10:30:00,56.99,57.01,56.94,57.0,81700.0,40.299,40.3131,40.2636,40.306,81700.0
2013-08-22 10:40:00,57.01,57.01,56.91,56.96,84100.0,40.3131,40.3131,40.2424,40.2778,84100.0
2013-08-22 10:50:00,56.96,56.99,56.9,56.95,60300.0,40.2778,40.299,40.2353,40.2707,60300.0
2013-08-22 11:00:00,56.95,57.0,56.93,56.99,60100.0,40.2707,40.306,40.2565,40.299,60100.0
2013-08-22 11:10:00,56.99,57.0,56.87,56.88,47100.0,40.299,40.306,40.2141,40.2212,47100.0
2013-08-22 11:20:00,56.89,56.91,56.75,56.82,113200.0,40.2283,40.2424,40.1293,40.1788,113200.0
2013-08-22 11:30:00,56.82,56.91,56.81,56.9,76900.0,40.1788,40.2424,40.1717,40.2353,76900.0
2013-08-22 11:40:00,56.9,56.94,56.87,56.93,56000.0,40.2353,40.2636,40.2141,40.2565,56000.0
2013-08-22 11:50:00,56.92,56.94,56.86,56.9,46000.0,40.2495,40.2636,40.207,40.2353,46000.0
2013-08-22 12:00:00,56.9,56.91,56.82,56.89,100000.0,40.2353,40.2424,40.1788,40.2283,100000.0
2013-08-22 12:10:00,56.89,56.89,56.83,56.87,45300.0,40.2283,40.2283,40.1858,40.2141,45300.0
2013-08-22 12:20:00,56.86,56.89,56.85,56.86,34400.0,40.207,40.2283,40.2,40.207,34400.0
2013-08-22 12:30:00,56.86,56.88,56.76,56.77,40500.0,40.207,40.2212,40.1363,40.1434,40500.0
2013-08-22 12:40:00,56.77,56.78,56.74,56.77,28200.0,40.1434,40.1505,40.1222,40.1434,28200.0
2013-08-22 12:50:00,56.76,56.78,56.67,56.75,60600.0,40.1363,40.1505,40.0727,40.1293,60600.0
2013-08-22 13:00:00,56.72,56.81,56.67,56.75,28200.0,40.108,40.1717,40.0727,40.1293,28200.0
2013-08-22 13:10:00,56.76,56.84,56.76,56.78,16200.0,40.1363,40.1929,40.1363,40.1505,16200.0
2013-08-22 13:20:00,56.8,56.84,56.76,56.8,13600.0,40.1646,40.1929,40.1363,40.1646,13600.0
2013-08-22 13:30:00,56.8,56.86,56.77,56.8,15100.0,40.1646,40.207,40.1434,40.1646,15100.0
2013-08-22 13:40:00,56.8,56.91,56.8,56.82,16800.0,40.1646,40.2424,40.1646,40.1788,16800.0
2013-08-22 13:50:00,56.8,56.89,56.8,56.84,14600.0,40.1646,40.2283,40.1646,40.1929,14600.0
2013-08-22 14:00:00,56.83,56.84,56.76,56.77,32500.0,40.1858,40.1929,40.1363,40.1434,32500.0
2013-08-22 14:10:00,56.75,56.79,56.71,56.72,40300.0,40.1293,40.1575,40.101,40.108,40300.0
2013-08-22 14:20:00,56.74,56.8,56.73,56.74,22200.0,40.1222,40.1646,40.1151,40.1222,22200.0
2013-08-22 14:30:00,56.75,56.77,56.72,56.74,25000.0,40.1293,40.1434,40.108,40.1222,25000.0
2013-08-22 14:40:00,56.73,56.76,56.72,56.76,12500.0,40.1151,40.1363,40.108,40.1363,12500.0
2013-08-22 14:50:00,56.76,56.77,56.71,56.73,20300.0,40.1363,40.1434,40.101,40.1151,20300.0
2013-08-22 15:00:00,56.73,56.74,56.68,56.7,39500.0,40.1151,40.1222,40.0798,40.0939,39500.0
2013-08-22 15:10:00,56.71,56.71,56.61,56.61,44100.0,40.101,40.101,40.0303,40.0303,44100.0
2013-08-22 15:20:00,56.6,56.72,56.57,56.67,47600.0,40.0232,40.108,40.002,40.0727,47600.0
2013-08-22 15:30:00,56.7,56.78,56.68,56.74,230500.0,40.0939,40.1505,40.0798,40.1222,230500.0
2013-08-22 15:40:00,56.74,56.75,56.73,56.74,211500.0,40.1222,40.1293,40.1151,40.1222,211500.0
2013-08-22 15:50:00,56.75,56.75,56.72,56.75,242300.0,40.1293,40.1293,40.108,40.1293,242300.0
2013-08-23 09:30:00,56.94,57.25,56.94,57.21,242100.0,40.2636,40.4828,40.2636,40.4545,242100.0
2013-08-23 09:40:00,57.21,57.21,56.98,57.07,116800.0,40.4545,40.4545,40.2919,40.3555,116800.0
2013-08-23 09:50:00,57.07,57.12,56.88,57.04,99800.0,40.3555,40.3909,40.2212,40.3343,99800.0
2013-08-23 10:00:00,57.05,57.12,56.81,57.0,104300.0,40.3414,40.3909,40.1717,40.306,104300.0
2013-08-23 10:10:00,57.0,57.01,56.91,56.98,73700.0,40.306,40.3131,40.2424,40.2919,73700.0
2013-08-23 10:20:00,56.98,57.05,56.91,56.99,72900.0,40.2919,40.3414,40.2424,40.299,72900.0
2013-08-23 10:30:00,56.97,57.05,56.94,56.97,83200.0,40.2848,40.3414,40.2636,40.2848,83200.0
2013-08-23 10:40:00,56.99,57.01,56.96,57.0,36000.0,40.299,40.3131,40.2778,40.306,36000.0
2013-08-23 10:50:00,57.0,57.05,56.97,56.99,76000.0,40.306,40.3414,40.2848,40.299,76000.0
2013-08-23 11:00:00,56.99,57.03,56.92,56.98,51200.0,40.299,40.3273,40.2495,40.2919,51200.0
2013-08-23 11:10:00,56.99,57.26,56.94,57.25,88300.0,40.299,40.4899,40.2636,40.4828,88300.0
2013-08-23 11:20:00,57.25,57.29,57.13,57.2,95200.0,40.4828,40.5111,40.398,40.4475,95200.0
2013-08-23 11:30:00,57.2,57.35,57.17,57.34,106400.0,40.4475,40.5535,40.4263,40.5465,106400.0
2013-08-23 11:40:00,57.34,57.45,57.31,57.45,56800.0,40.5465,40.6242,40.5253,40.6242,56800.0
2013-08-23 11:50:00,57.45,57.45,57.3,57.34,59000.0,40.6242,40.6242,40.5182,40.5465,59000.0
2013-08-23 12:00:00,57.36,57.42,57.36,57.36,111800.0,40.5606,40.603,40.5606,40.5606,111800.0
2013-08-23 12:10:00,57.36,57.41,57.28,57.38,315900.0,40.5606,40.596,40.504,40.5747,315900.0
2013-08-23 12:20:00,57.4,57.43,57.33,57.36,71700.0,40.5889,40.6101,40.5394,40.5606,71700.0
2013-08-23 12:30:00,57.37,57.4,57.29,57.4,83900.0,40.5677,40.5889,40.5111,40.5889,83900.0
2013-08-23 12:40:00,57.39,57.4,57.35,57.35,49700.0,40.5818,40.5889,40.5535,40.5535,49700.0
2013-08-23 12:50:00,57.35,57.4,57.35,57.39,37300.0,40.5535,40.5889,40.5535,40.5818,37300.0
2013-08-23 13:00:00,57.4,57.4,57.31,57.31,70100.0,40.5889,40.5889,40.5253,40.5253,70100.0
2013-08-23 13:10:00,57.32,57.36,57.28,57.29,38400.0,40.5323,40.5606,40.504,40.5111,38400.0
2013-08-23 13:20:00,57.29,57.3,57.26,57.3,60100.0,40.5111,40.5182,40.4899,40.5182,60100.0
2013-08-23 13:30:00,57.29,57.32,57.29,57.32,54800.0,40.5111,40.5323,40.5111,40.5323,54800.0
2013-08-23 13:40:00,57.32,57.33,57.24,57.25,56700.0,40.5323,40.5394,40.4758,40.4828,56700.0
2013-08-23 13:50:00,57.25,57.28,57.16,57.19,177700.0,40.4828,40.504,40.4192,40.4404,177700.0
2013-08-23 14:00:00,57.2,57.26,57.19,57.26,48900.0,40.4475,40.4899,40.4404,40.4899,48900.0
2013-08-23 14:10:00,57.26,57.31,57.23,57.31,51400.0,40.4899,40.5253,40.4687,40.5253,51400.0
2013-08-23 14:20:00,57.3,57.34,57.27,57.28,86000.0,40.5182,40.5465,40.497,40.504,86000.0
2013-08-23 14:30:00,57.28,57.31,57.19,57.21,195200.0,40.504,40.5253,40.4404,40.4545,195200.0
2013-08-23 14:40:00,57.22,57.31,57.21,57.25,89000.0,40.4616,40.5253,40.4545,40.4828,89000.0
2013-08-23 14:50:00,57.25,57.28,57.2,57.25,80900.0,40.4828,40.504,40.4475,40.4828,80900.0
2013-08-23 15:00:00,57.26,57.33,57.25,57.31,64400.0,40.4899,40.5394,40.4828,40.5253,64400.0
2013-08-23 15:10:00,57.31,57.33,57.19,57.2,94400.0,40.5253,40.5394,40.4404,40.4475,94400.0
2013-08-23 15:20:00,57.2,57.23,57.11,57.13,151600.0,40.4475,40.4687,40.3838,40.398,151600.0
2013-08-23 15:30:00,57.13,57.16,56.99,57.04,153300.0,40.398,40.4192,40.299,40.3343,153300.0
2013-08-23 15:40:00,57.04,57.08,56.98,57.03,238100.0,40.3343,40.3626,40.2919,40.3273,238100.0
2013-08-23 15:50:00,57.04,57.07,56.99,56.99,419200.0,40.3343,40.3555,40.299,40.299,419200.0
2013-08-26 09:30:00,57.02,57.25,57.01,57.19,164100.0,40.3202,40.4828,40.3131,40.4404,164100.0
2013-08-26 09:40:00,57.2,57.22,57.07,57.1,157000.0,40.4475,40.4616,40.3555,40.3768,157000.0
2013-08-26 09:50:00,57.11,57.19,57.07,57.15,72500.0,40.3838,40.4404,40.3555,40.4121,72500.0
2013-08-26 10:00:00,57.13,57.24,57.09,57.23,184000.0,40.398,40.4758,40.3697,40.4687,184000.0
2013-08-26 10:10:00,57.23,57.25,57.05,57.13,269800.0,40.4687,40.4828,40.3414,40.398,269800.0
2013-08-26 10:20:00,57.13,57.22,57.12,57.17,119600.0,40.398,40.4616,40.3909,40.4263,119600.0
2013-08-26 10:30:00,57.19,57.25,57.15,57.22,233400.0,40.4404,40.4828,40.4121,40.4616,233400.0
2013-08-26 10:40:00,57.22,57.24,57.09,57.14,130800.0,40.4616,40.4758,40.3697,40.405,130800.0
2013-08-26 10:50:00,57.14,57.21,57.1,57.18,128800.0,40.405,40.4545,40.3768,40.4333,128800.0
2013-08-26 11:00:00,57.19,57.21,57.16,57.2,90700.0,40.4404,40.4545,40.4192,40.4475,90700.0
2013-08-26 11:10:00,57.2,57.21,57.11,57.15,151400.0,40.4475,40.4545,40.3838,40.4121,151400.0
2013-08-26 11:20:00,57.15,57.18,57.11,57.12,72700.0,40.4121,40.4333,40.3838,40.3909,72700.0
2013-08-26 11:30:00,57.12,57.19,56.9,56.94,136600.0,40.3909,40.4404,40.2353,40.2636,136600.0
2013-08-26 11:40:00,56.95,57.1,56.95,57.09,60100.0,40.2707,40.3768,40.2707,40.3697,60100.0
2013-08-26 11:50:00,57.1,57.16,57.03,57.13,40300.0,40.3768,40.4192,40.3273,40.398,40300.0
2013-08-26 12:00:00,57.13,57.22,57.11,57.11,102400.0,40.398,40.4616,40.3838,40.3838,102400.0
2013-08-26 12:10:00,57.12,57.15,57.03,57.1,61800.0,40.3909,40.4121,40.3273,40.3768,61800.0
2013-08-26 12:20:00,57.09,57.15,56.96,57.03,98000.0,40.3697,40.4121,40.2778,40.3273,98000.0
2013-08-26 12:30:00,57.03,57.11,57.01,57.05,70400.0,40.3273,40.3838,40.3131,40.3414,70400.0
2013-08-26 12:40:00,57.06,57.11,57.04,57.07,38900.0,40.3485,40.3838,40.3343,40.3555,38900.0
2013-08-26 12:50:00,57.08,57.1,57.05,57.07,54700.0,40.3626,40.3768,40.3414,40.3555,54700.0
2013-08-26 13:00:00,57.07,57.1,57.07,57.1,60000.0,40.3555,40.3768,40.3555,40.3768,60000.0
2013-08-26 13:10:00,57.09,57.1,56.96,56.99,76000.0,40.3697,40.3768,40.2778,40.299,76000.0
2013-08-26 13:20:00,57.0,57.02,56.95,56.96,36400.0,40.306,40.3202,40.2707,40.2778,36400.0
2013-08-26 13:30:00,56.96,56.97,56.91,56.96,48100.0,40.2778,40.2848,40.2424,40.2778,48100.0
2013-08-26 13:40:00,56.95,56.95,56.67,56.67,1401200.0,40.2707,40.2707,40.0727,40.0727,1401200.0
2013-08-26 13:50:00,56.67,56.67,56.45,56.63,164100.0,40.0727,40.0727,39.9171,40.0444,164100.0
2013-08-26 14:00:00,56.64,56.7,56.63,56.68,93500.0,40.0515,40.0939,40.0444,40.0798,93500.0
2013-08-26 14:10:00,56.68,56.82,56.62,56.82,189800.0,40.0798,40.1788,40.0373,40.1788,189800.0
2013-08-26 14:20:00,56.82,56.9,56.8,56.82,136500.0,40.1788,40.2353,40.1646,40.1788,136500.0
2013-08-26 14:30:00,56.82,56.86,56.74,56.76,74200.0,40.1788,40.207,40.1222,40.1363,74200.0
2013-08-26 14:40:00,56.76,56.82,56.75,56.8,60100.0,40.1363,40.1788,40.1293,40.1646,60100.0
2013-08-26 14:50:00,56.8,56.81,56.74,56.8,92700.0,40.1646,40.1717,40.1222,40.1646,92700.0
2013-08-26 15:00:00,56.81,56.82,56.66,56.66,132300.0,40.1717,40.1788,40.0656,40.0656,132300.0
2013-08-26 15:10:00,56.67,56.72,56.45,56.51,239400.0,40.0727,40.108,39.9171,39.9596,239400.0
2013-08-26 15:20:00,56.5,56.51,56.17,56.33,328400.0,39.9525,39.9596,39.7191,39.8323,328400.0
2013-08-26 15:30:00,56.33,56.55,56.32,56.54,204000.0,39.8323,39.9878,39.8252,39.9808,204000.0
2013-08-26 15:40:00,56.54,56.58,56.34,56.34,199200.0,39.9808,40.0091,39.8393,39.8393,199200.0
2013-08-26 15:50:00,56.34,56.4,56.26,56.37,391800.0,39.8393,39.8818,39.7828,39.8606,391800.0
2013-08-27 09:30:00,55.77,55.78,55.21,55.62,342700.0,39.4363,39.4434,39.0403,39.3302,342700.0
2013-08-27 09:40:00,55.6,56.12,55.6,56.01,274100.0,39.3161,39.6838,39.3161,39.606,274100.0
2013-08-27 09:50:00,56.0,56.28,55.94,55.99,204700.0,39.5989,39.7969,39.5565,39.5918,204700.0
2013-08-27 10:00:00,56.0,56.12,55.8,55.87,205100.0,39.5989,39.6838,39.4575,39.507,205100.0
2013-08-27 10:10:00,55.86,56.13,55.82,55.9,166900.0,39.4999,39.6908,39.4716,39.5282,166900.0
2013-08-27 10:20:00,55.9,56.03,55.66,55.66,184700.0,39.5282,39.6201,39.3585,39.3585,184700.0
2013-08-27 10:30:00,55.66,55.88,55.53,55.85,158100.0,39.3585,39.5141,39.2666,39.4929,158100.0
2013-08-27 10:40:00,55.85,55.9,55.63,55.66,80800.0,39.4929,39.5282,39.3373,39.3585,80800.0
2013-08-27 10:50:00,55.66,55.84,55.55,55.77,81200.0,39.3585,39.4858,39.2807,39.4363,81200.0
2013-08-27 11:00:00,55.77,55.78,55.6,55.61,126900.0,39.4363,39.4434,39.3161,39.3231,126900.0
2013-08-27 11:10:00,55.6,55.7,55.51,55.62,93100.0,39.3161,39.3868,39.2524,39.3302,93100.0
2013-08-27 11:20:00,55.62,55.79,55.57,55.71,84500.0,39.3302,39.4504,39.2949,39.3939,84500.0
2013-08-27 11:30:00,55.71,55.75,55.56,55.62,89800.0,39.3939,39.4221,39.2878,39.3302,89800.0
2013-08-27 11:40:00,55.62,55.65,55.52,55.54,53100.0,39.3302,39.3514,39.2595,39.2736,53100.0
2013-08-27 11:50:00,55.54,55.64,55.53,55.54,69700.0,39.2736,39.3444,39.2666,39.2736,69700.0
2013-08-27 12:00:00,55.54,55.54,55.25,55.25,116500.0,39.2736,39.2736,39.0686,39.0686,116500.0
2013-08-27 12:10:00,55.25,55.35,55.11,55.32,149500.0,39.0686,39.1393,38.9696,39.1181,149500.0
2013-08-27 12:20:00,55.3,55.42,55.3,55.4,54900.0,39.1039,39.1888,39.1039,39.1746,54900.0
2013-08-27 12:30:00,55.4,55.45,55.29,55.43,50000.0,39.1746,39.21,39.0969,39.1959,50000.0
2013-08-27 12:40:00,55.42,55.42,55.2,55.29,66900.0,39.1888,39.1888,39.0332,39.0969,66900.0
2013-08-27 12:50:00,55.3,55.46,55.3,55.35,82700.0,39.1039,39.2171,39.1039,39.1393,82700.0
2013-08-27 13:00:00,55.35,55.36,55.27,55.35,37000.0,39.1393,39.1464,39.0827,39.1393,37000.0
2013-08-27 13:10:00,55.34,55.36,55.27,55.35,63400.0,39.1322,39.1464,39.0827,39.1393,63400.0
2013-08-27 13:20:00,55.35,55.36,55.17,55.21,58900.0,39.1393,39.1464,39.012,39.0403,58900.0
2013-08-27 13:30:00,55.22,55.22,55.08,55.08,121500.0,39.0474,39.0474,38.9484,38.9484,121500.0
2013-08-27 13:40:00,55.08,55.2,55.07,55.2,81500.0,38.9484,39.0332,38.9413,39.0332,81500.0
2013-08-27 13:50:00,55.2,55.2,55.03,55.09,86400.0,39.0332,39.0332,38.913,38.9554,86400.0
2013-08-27 14:00:00,55.08,55.08,54.92,55.03,167000.0,38.9484,38.9484,38.8352,38.913,167000.0
2013-08-27 14:10:00,55.04,55.05,54.94,54.99,104000.0,38.9201,38.9272,38.8494,38.8847,104000.0
2013-08-27 14:20:00,54.99,55.05,54.75,54.86,168100.0,38.8847,38.9272,38.715,38.7928,168100.0
2013-08-27 14:30:00,54.87,54.92,54.75,54.82,125800.0,38.7999,38.8352,38.715,38.7645,125800.0
2013-08-27 14:40:00,54.83,55.05,54.82,54.87,242500.0,38.7716,38.9272,38.7645,38.7999,242500.0
2013-08-27 14:50:00,54.87,54.98,54.81,54.95,129100.0,38.7999,38.8777,38.7574,38.8564,129100.0
2013-08-27 15:00:00,54.95,54.96,54.83,54.89,123700.0,38.8564,38.8635,38.7716,38.814,123700.0
2013-08-27 15:10:00,54.89,54.9,54.56,54.7,365700.0,38.814,38.8211,38.5807,38.6797,365700.0
2013-08-27 15:20:00,54.69,54.71,54.55,54.57,193500.0,38.6726,38.6867,38.5736,38.5877,193500.0
2013-08-27 15:30:00,54.56,54.61,54.36,54.49,291600.0,38.5807,38.616,38.4392,38.5312,291600.0
2013-08-27 15:40:00,54.51,54.69,54.49,54.69,255500.0,38.5453,38.6726,38.5312,38.6726,255500.0
2013-08-27 15:50:00,54.69,54.69,54.52,54.56,374600.0,38.6726,38.6726,38.5524,38.5807,374600.0
2013-08-28 09:30:00,54.72,55.66,54.71,55.6,297100.0,38.6938,39.3585,38.6867,39.3161,297100.0
2013-08-28 09:40:00,55.6,55.68,55.34,55.48,207800.0,39.3161,39.3726,39.1322,39.2312,207800.0
2013-08-28 09:50:00,55.5,55.51,55.05,55.05,104200.0,39.2454,39.2524,38.9272,38.9272,104200.0
2013-08-28 10:00:00,55.01,55.18,54.9,54.99,113000.0,38.8989,39.0191,38.8211,38.8847,113000.0
2013-08-28 10:10:00,54.98,55.46,54.98,55.42,110700.0,38.8777,39.2171,38.8777,39.1888,110700.0
2013-08-28 10:20:00,55.42,55.52,55.26,55.46,131700.0,39.1888,39.2595,39.0756,39.2171,131700.0
2013-08-28 10:30:00,55.45,55.56,55.41,55.51,66000.0,39.21,39.2878,39.1817,39.2524,66000.0
2013-08-28 10:40:00,55.51,55.51,55.4,55.44,62700.0,39.2524,39.2524,39.1746,39.2029,62700.0
2013-08-28 10:50:00,55.44,55.56,55.42,55.54,63800.0,39.2029,39.2878,39.1888,39.2736,63800.0
2013-08-28 11:00:00,55.54,55.56,55.44,55.51,38800.0,39.2736,39.2878,39.2029,39.2524,38800.0
2013-08-28 11:10:00,55.5,55.56,55.43,55.45,103400.0,39.2454,39.2878,39.1959,39.21,103400.0
2013-08-28 11:20:00,55.45,55.54,55.44,55.46,62900.0,39.21,39.2736,39.2029,39.2171,62900.0
2013-08-28 11:30:00,55.47,55.51,55.37,55.51,59000.0,39.2241,39.2524,39.1534,39.2524,59000.0
2013-08-28 11:40:00,55.5,55.59,55.46,55.58,65600.0,39.2454,39.309,39.2171,39.3019,65600.0
2013-08-28 11:50:00,55.58,55.75,55.56,55.73,83100.0,39.3019,39.4221,39.2878,39.408,83100.0
2013-08-28 12:00:00,55.74,55.83,55.69,55.82,76100.0,39.4151,39.4787,39.3797,39.4716,76100.0
2013-08-28 12:10:00,55.81,55.94,55.79,55.8,125800.0,39.4646,39.5565,39.4504,39.4575,125800.0
2013-08-28 12:20:00,55.8,55.84,55.74,55.82,44500.0,39.4575,39.4858,39.4151,39.4716,44500.0
2013-08-28 12:30:00,55.83,55.98,55.75,55.98,65700.0,39.4787,39.5848,39.4221,39.5848,65700.0
2013-08-28 12:40:00,55.99,56.1,55.98,56.03,170300.0,39.5918,39.6696,39.5848,39.6201,170300.0
2013-08-28 12:50:00,56.05,56.15,56.04,56.06,133700.0,39.6343,39.705,39.6272,39.6413,133700.0
2013-08-28 13:00:00,56.07,56.15,56.06,56.06,67400.0,39.6484,39.705,39.6413,39.6413,67400.0
2013-08-28 13:10:00,56.06,56.06,55.92,55.96,54300.0,39.6413,39.6413,39.5423,39.5706,54300.0
2013-08-28 13:20:00,55.96,56.06,55.9,56.06,62900.0,39.5706,39.6413,39.5282,39.6413,62900.0
2013-08-28 13:30:00,56.06,56.06,55.86,55.94,65300.0,39.6413,39.6413,39.4999,39.5565,65300.0
2013-08-28 13:40:00,55.94,55.96,55.85,55.86,70400.0,39.5565,39.5706,39.4929,39.4999,70400.0
2013-08-28 13:50:00,55.87,55.93,55.8,55.88,73800.0,39.507,39.5494,39.4575,39.5141,73800.0
2013-08-28 14:00:00,55.89,55.97,55.8,55.93,143000.0,39.5211,39.5777,39.4575,39.5494,143000.0
2013-08-28 14:10:00,55.93,55.95,55.84,55.85,55900.0,39.5494,39.5636,39.4858,39.4929,55900.0
2013-08-28 14:20:00,55.85,55.97,55.85,55.95,39600.0,39.4929,39.5777,39.4929,39.5636,39600.0
2013-08-28 14:30:00,55.94,56.09,55.92,56.02,123700.0,39.5565,39.6626,39.5423,39.6131,123700.0
2013-08-28 14:40:00,56.01,56.1,55.96,56.08,105200.0,39.606,39.6696,39.5706,39.6555,105200.0
2013-08-28 14:50:00,56.08,56.09,56.0,56.01,66400.0,39.6555,39.6626,39.5989,39.606,66400.0
2013-08-28 15:00:00,56.02,56.11,56.0,56.1,80600.0,39.6131,39.6767,39.5989,39.6696,80600.0
2013-08-28 15:10:00,56.12,56.28,56.09,56.09,208400.0,39.6838,39.7969,39.6626,39.6626,208400.0
2013-08-28 15:20:00,56.08,56.2,56.08,56.14,110600.0,39.6555,39.7403,39.6555,39.6979,110600.0
2013-08-28 15:30:00,56.14,56.26,56.14,56.21,149800.0,39.6979,39.7828,39.6979,39.7474,149800.0
2013-08-28 15:40:00,56.22,56.23,55.98,55.99,177800.0,39.7545,39.7616,39.5848,39.5918,177800.0
2013-08-28 15:50:00,55.98,56.03,55.95,55.99,195200.0,39.5848,39.6201,39.5636,39.5918,195200.0
2013-08-29 09:30:00,55.9,56.31,55.85,56.28,114800.0,39.5282,39.8181,39.4929,39.7969,114800.0
2013-08-29 09:40:00,56.28,56.43,56.2,56.23,70500.0,39.7969,39.903,39.7403,39.7616,70500.0
2013-08-29 09:50:00,56.24,56.44,56.24,56.25,57500.0,39.7686,39.9101,39.7686,39.7757,57500.0
2013-08-29 10:00:00,56.29,56.37,56.22,56.37,58000.0,39.804,39.8606,39.7545,39.8606,58000.0
2013-08-29 10:10:00,56.38,56.44,56.31,56.44,75700.0,39.8676,39.9101,39.8181,39.9101,75700.0
2013-08-29 10:20:00,56.44,56.57,56.39,56.55,111400.0,39.9101,40.002,39.8747,39.9878,111400.0
2013-08-29 10:30:00,56.56,56.86,56.53,56.8,198500.0,39.9949,40.207,39.9737,40.1646,198500.0
2013-08-29 10:40:00,56.81,56.92,56.78,56.78,104200.0,40.1717,40.2495,40.1505,40.1505,104200.0
2013-08-29 10:50:00,56.77,56.84,56.73,56.77,180100.0,40.1434,40.1929,40.1151,40.1434,180100.0
2013-08-29 11:00:00,56.78,56.81,56.74,56.79,54800.0,40.1505,40.1717,40.1222,40.1575,54800.0
2013-08-29 11:10:00,56.79,56.87,56.78,56.84,71200.0,40.1575,40.2141,40.1505,40.1929,71200.0
2013-08-29 11:20:00,56.85,56.95,56.85,56.92,134600.0,40.2,40.2707,40.2,40.2495,134600.0
2013-08-29 11:30:00,56.92,56.95,56.84,56.92,59700.0,40.2495,40.2707,40.1929,40.2495,59700.0
2013-08-29 11:40:00,56.93,57.09,56.92,57.0,120000.0,40.2565,40.3697,40.2495,40.306,120000.0
2013-08-29 11:50:00,57.01,57.05,56.98,57.05,63400.0,40.3131,40.3414,40.2919,40.3414,63400.0
2013-08-29 12:00:00,57.04,57.13,57.04,57.04,103700.0,40.3343,40.398,40.3343,40.3343,103700.0
2013-08-29 12:10:00,57.04,57.04,56.9,57.01,54100.0,40.3343,40.3343,40.2353,40.3131,54100.0
2013-08-29 12:20:00,57.01,57.07,57.01,57.07,32400.0,40.3131,40.3555,40.3131,40.3555,32400.0
2013-08-29 12:30:00,57.06,57.06,56.98,57.01,58500.0,40.3485,40.3485,40.2919,40.3131,58500.0
2013-08-29 12:40:00,57.01,57.06,57.0,57.0,34000.0,40.3131,40.3485,40.306,40.306,34000.0
2013-08-29 12:50:00,57.01,57.07,56.99,57.07,42300.0,40.3131,40.3555,40.299,40.3555,42300.0
2013-08-29 13:00:00,57.06,57.09,57.0,57.09,55200.0,40.3485,40.3697,40.306,40.3697,55200.0
2013-08-29 13:10:00,57.09,57.1,57.01,57.01,34800.0,40.3697,40.3768,40.3131,40.3131,34800.0
2013-08-29 13:20:00,57.0,57.03,56.82,56.84,72000.0,40.306,40.3273,40.1788,40.1929,72000.0
2013-08-29 13:30:00,56.84,56.84,56.66,56.75,52000.0,40.1929,40.1929,40.0656,40.1293,52000.0
2013-08-29 13:40:00,56.75,56.87,56.73,56.81,58800.0,40.1293,40.2141,40.1151,40.1717,58800.0
2013-08-29 13:50:00,56.81,56.83,56.74,56.75,31300.0,40.1717,40.1858,40.1222,40.1293,31300.0
2013-08-29 14:00:00,56.74,56.92,56.74,56.91,52000.0,40.1222,40.2495,40.1222,40.2424,52000.0
2013-08-29 14:10:00,56.9,56.9,56.72,56.73,35200.0,40.2353,40.2353,40.108,40.1151,35200.0
2013-08-29 14:20:00,56.73,56.82,56.73,56.76,41500.0,40.1151,40.1788,40.1151,40.1363,41500.0
2013-08-29 14:30:00,56.75,56.87,56.74,56.82,23100.0,40.1293,40.2141,40.1222,40.1788,23100.0
2013-08-29 14:40:00,56.81,56.88,56.8,56.83,21500.0,40.1717,40.2212,40.1646,40.1858,21500.0
2013-08-29 14:50:00,56.84,56.89,56.82,56.83,75600.0,40.1929,40.2283,40.1788,40.1858,75600.0
2013-08-29 15:00:00,56.84,56.84,56.69,56.73,86100.0,40.1929,40.1929,40.0868,40.1151,86100.0
2013-08-29 15:10:00,56.73,56.81,56.72,56.75,53200.0,40.1151,40.1717,40.108,40.1293,53200.0
2013-08-29 15:20:00,56.76,56.8,56.73,56.78,106400.0,40.1363,40.1646,40.1151,40.1505,106400.0
2013-08-29 15:30:00,56.77,56.78,56.66,56.72,132100.0,40.1434,40.1505,40.0656,40.108,132100.0
2013-08-29 15:40:00,56.72,56.82,56.69,56.79,102300.0,40.108,40.1788,40.0868,40.1575,102300.0
2013-08-29 15:50:00,56.79,56.8,56.75,56.75,191600.0,40.1575,40.1646,40.1293,40.1293,191600.0
2013-08-30 09:30:00,56.72,56.74,56.46,56.57,95000.0,40.108,40.1222,39.9242,40.002,95000.0
2013-08-30 09:40:00,56.57,56.64,56.4,56.53,107400.0,40.002,40.0515,39.8818,39.9737,107400.0
2013-08-30 09:50:00,56.5,56.98,56.5,56.95,88400.0,39.9525,40.2919,39.9525,40.2707,88400.0
2013-08-30 10:00:00,56.92,56.93,56.66,56.85,76200.0,40.2495,40.2565,40.0656,40.2,76200.0
2013-08-30 10:10:00,56.85,56.87,56.7,56.83,94300.0,40.2,40.2141,40.0939,40.1858,94300.0
2013-08-30 10:20:00,56.83,56.97,56.83,56.88,49900.0,40.1858,40.2848,40.1858,40.2212,49900.0
2013-08-30 10:30:00,56.88,56.93,56.81,56.86,77900.0,40.2212,40.2565,40.1717,40.207,77900.0
2013-08-30 10:40:00,56.86,56.86,56.5,56.62,107000.0,40.207,40.207,39.9525,40.0373,107000.0
2013-08-30 10:50:00,56.62,56.65,56.51,56.57,46500.0,40.0373,40.0585,39.9596,40.002,46500.0
2013-08-30 11:00:00,56.54,56.78,56.54,56.68,77600.0,39.9808,40.1505,39.9808,40.0798,77600.0
2013-08-30 11:10:00,56.69,56.76,56.66,56.67,32900.0,40.0868,40.1363,40.0656,40.0727,32900.0
2013-08-30 11:20:00,56.66,56.68,56.59,56.61,41900.0,40.0656,40.0798,40.0161,40.0303,41900.0
2013-08-30 11:30:00,56.6,56.63,56.4,56.4,61300.0,40.0232,40.0444,39.8818,39.8818,61300.0
2013-08-30 11:40:00,56.41,56.43,56.31,56.38,75400.0,39.8888,39.903,39.8181,39.8676,75400.0
2013-08-30 11:50:00,56.38,56.41,56.31,56.32,41400.0,39.8676,39.8888,39.8181,39.8252,41400.0
2013-08-30 12:00:00,56.32,56.49,56.31,56.46,19100.0,39.8252,39.9454,39.8181,39.9242,19100.0
2013-08-30 12:10:00,56.47,56.53,56.44,56.47,30800.0,39.9313,39.9737,39.9101,39.9313,30800.0
2013-08-30 12:20:00,56.46,56.46,56.39,56.41,12700.0,39.9242,39.9242,39.8747,39.8888,12700.0
2013-08-30 12:30:00,56.39,56.39,56.33,56.34,19900.0,39.8747,39.8747,39.8323,39.8393,19900.0
2013-08-30 12:40:00,56.35,56.35,56.15,56.16,111200.0,39.8464,39.8464,39.705,39.7121,111200.0
2013-08-30 12:50:00,56.16,56.16,55.96,56.12,139200.0,39.7121,39.7121,39.5706,39.6838,139200.0
2013-08-30 13:00:00,56.12,56.19,55.97,55.97,46100.0,39.6838,39.7333,39.5777,39.5777,46100.0
2013-08-30 13:10:00,55.97,56.35,55.97,56.32,76800.0,39.5777,39.8464,39.5777,39.8252,76800.0
2013-08-30 13:20:00,56.33,56.35,56.22,56.35,32600.0,39.8323,39.8464,39.7545,39.8464,32600.0
2013-08-30 13:30:00,56.36,56.36,56.18,56.23,61700.0,39.8535,39.8535,39.7262,39.7616,61700.0
2013-08-30 13:40:00,56.23,56.34,56.22,56.28,18000.0,39.7616,39.8393,39.7545,39.7969,18000.0
2013-08-30 13:50:00,56.28,56.32,56.14,56.15,22000.0,39.7969,39.8252,39.6979,39.705,22000.0
2013-08-30 14:00:00,56.13,56.19,56.06,56.14,24300.0,39.6908,39.7333,39.6413,39.6979,24300.0
2013-08-30 14:10:00,56.14,56.19,56.09,56.13,22600.0,39.6979,39.7333,39.6626,39.6908,22600.0
2013-08-30 14:20:00,56.13,56.25,56.13,56.13,82500.0,39.6908,39.7757,39.6908,39.6908,82500.0
2013-08-30 14:30:00,56.13,56.37,56.11,56.37,29900.0,39.6908,39.8606,39.6767,39.8606,29900.0
2013-08-30 14:40:00,56.37,56.37,56.27,56.35,81400.0,39.8606,39.8606,39.7898,39.8464,81400.0
2013-08-30 14:50:00,56.36,56.44,56.35,56.35,73300.0,39.8535,39.9101,39.8464,39.8464,73300.0
2013-08-30 15:00:00,56.35,56.49,56.33,56.39,75900.0,39.8464,39.9454,39.8323,39.8747,75900.0
2013-08-30 15:10:00,56.38,56.55,56.35,56.53,48600.0,39.8676,39.9878,39.8464,39.9737,48600.0
2013-08-30 15:20:00,56.53,56.58,56.47,56.53,49800.0,39.9737,40.0091,39.9313,39.9737,49800.0
2013-08-30 15:30:00,56.53,56.53,56.42,56.44,77600.0,39.9737,39.9737,39.8959,39.9101,77600.0
2013-08-30 15:40:00,56.44,56.46,56.25,56.25,73400.0,39.9101,39.9242,39.7757,39.7757,73400.0
2013-08-30 15:50:00,56.26,56.35,56.15,56.33,197100.0,39.7828,39.8464,39.705,39.8323,197100.0
2013-09-03 09:30:00,57.06,57.5,56.99,57.2,317600.0,40.3485,40.6596,40.299,40.4475,317600.0
2013-09-03 09:40:00,57.2,57.67,57.19,57.64,467100.0,40.4475,40.7798,40.4404,40.7586,467100.0
2013-09-03 09:50:00,57.62,57.65,57.3,57.5,217300.0,40.7445,40.7657,40.5182,40.6596,217300.0
2013-09-03 10:00:00,57.53,57.61,57.43,57.57,267400.0,40.6808,40.7374,40.6101,40.7091,267400.0
2013-09-03 10:10:00,57.58,57.63,57.48,57.56,167600.0,40.7162,40.7515,40.6455,40.702,167600.0
2013-09-03 10:20:00,57.55,57.6,57.4,57.48,196600.0,40.695,40.7303,40.5889,40.6455,196600.0
2013-09-03 10:30:00,57.49,57.6,57.45,57.49,159900.0,40.6525,40.7303,40.6242,40.6525,159900.0
2013-09-03 10:40:00,57.49,57.56,57.45,57.48,114600.0,40.6525,40.702,40.6242,40.6455,114600.0
2013-09-03 10:50:00,57.47,57.54,57.38,57.54,134200.0,40.6384,40.6879,40.5747,40.6879,134200.0
2013-09-03 11:00:00,57.55,57.67,57.48,57.65,145200.0,40.695,40.7798,40.6455,40.7657,145200.0
2013-09-03 11:10:00,57.66,57.82,57.54,57.54,169500.0,40.7727,40.8859,40.6879,40.6879,169500.0
2013-09-03 11:20:00,57.52,57.62,57.39,57.39,151000.0,40.6737,40.7445,40.5818,40.5818,151000.0
2013-09-03 11:30:00,57.39,57.57,57.3,57.48,137100.0,40.5818,40.7091,40.5182,40.6455,137100.0
2013-09-03 11:40:00,57.47,57.55,57.37,57.48,67300.0,40.6384,40.695,40.5677,40.6455,67300.0
2013-09-03 11:50:00,57.48,57.55,57.47,57.52,67600.0,40.6455,40.695,40.6384,40.6737,67600.0
2013-09-03 12:00:00,57.51,57.75,57.46,57.7,199500.0,40.6667,40.8364,40.6313,40.801,199500.0
2013-09-03 12:10:00,57.69,57.77,57.65,57.67,104100.0,40.794,40.8505,40.7657,40.7798,104100.0
2013-09-03 12:20:00,57.67,57.72,57.61,57.62,85900.0,40.7798,40.8152,40.7374,40.7445,85900.0
2013-09-03 12:30:00,57.62,57.81,57.62,57.8,143400.0,40.7445,40.8788,40.7445,40.8717,143400.0
2013-09-03 12:40:00,57.79,57.85,57.71,57.79,139600.0,40.8647,40.9071,40.8081,40.8647,139600.0
2013-09-03 12:50:00,57.79,57.79,57.69,57.7,74400.0,40.8647,40.8647,40.794,40.801,74400.0
2013-09-03 13:00:00,57.7,57.74,57.68,57.72,122500.0,40.801,40.8293,40.7869,40.8152,122500.0
2013-09-03 13:10:00,57.72,57.77,57.7,57.7,76000.0,40.8152,40.8505,40.801,40.801,76000.0
2013-09-03 13:20:00,57.69,57.86,57.69,57.86,92600.0,40.794,40.9142,40.794,40.9142,92600.0
2013-09-03 13:30:00,57.86,57.92,57.83,57.83,107800.0,40.9142,40.9566,40.893,40.893,107800.0
2013-09-03 13:40:00,57.83,57.87,57.7,57.72,77600.0,40.893,40.9212,40.801,40.8152,77600.0
2013-09-03 13:50:00,57.71,57.83,57.66,57.76,133600.0,40.8081,40.893,40.7727,40.8435,133600.0
2013-09-03 14:00:00,57.76,57.77,57.7,57.77,102700.0,40.8435,40.8505,40.801,40.8505,102700.0
2013-09-03 14:10:00,57.77,57.88,57.77,57.85,127700.0,40.8505,40.9283,40.8505,40.9071,127700.0
2013-09-03 14:20:00,57.86,57.87,57.79,57.86,137800.0,40.9142,40.9212,40.8647,40.9142,137800.0
2013-09-03 14:30:00,57.85,57.86,57.79,57.85,116000.0,40.9071,40.9142,40.8647,40.9071,116000.0
2013-09-03 14:40:00,57.85,57.85,57.71,57.77,116600.0,40.9071,40.9071,40.8081,40.8505,116600.0
2013-09-03 14:50:00,57.77,57.84,57.69,57.83,97700.0,40.8505,40.9,40.794,40.893,97700.0
2013-09-03 15:00:00,57.83,58.05,57.8,58.0,367300.0,40.893,41.0485,40.8717,41.0132,367300.0
2013-09-03 15:10:00,58.0,58.05,58.0,58.0,175100.0,41.0132,41.0485,41.0132,41.0132,175100.0
2013-09-03 15:20:00,58.0,58.04,57.99,58.03,180000.0,41.0132,41.0415,41.0061,41.0344,180000.0
2013-09-03 15:30:00,58.03,58.09,57.99,58.03,202900.0,41.0344,41.0768,41.0061,41.0344,202900.0
2013-09-03 15:40:00,58.02,58.03,57.8,57.8,398700.0,41.0273,41.0344,40.8717,40.8717,398700.0
2013-09-03 15:50:00,57.81,57.98,57.8,57.91,486900.0,40.8788,40.999,40.8717,40.9495,486900.0
2013-09-04 09:30:00,58.33,58.47,57.99,58.03,309000.0,41.2465,41.3455,41.0061,41.0344,309000.0
2013-09-04 09:40:00,58.04,58.24,58.0,58.21,177500.0,41.0415,41.1829,41.0132,41.1617,177500.0
2013-09-04 09:50:00,58.22,58.45,58.07,58.09,174600.0,41.1687,41.3314,41.0627,41.0768,174600.0
2013-09-04 10:00:00,58.11,58.38,58.1,58.27,103200.0,41.091,41.2819,41.0839,41.2041,103200.0
2013-09-04 10:10:00,58.26,58.38,58.07,58.12,137800.0,41.197,41.2819,41.0627,41.098,137800.0
2013-09-04 10:20:00,58.13,58.25,58.13,58.2,250100.0,41.1051,41.1899,41.1051,41.1546,250100.0
2013-09-04 10:30:00,58.19,58.24,58.18,58.23,107500.0,41.1475,41.1829,41.1404,41.1758,107500.0
2013-09-04 10:40:00,58.23,58.36,58.19,58.35,180100.0,41.1758,41.2677,41.1475,41.2607,180100.0
2013-09-04 10:50:00,58.35,58.4,58.31,58.4,106000.0,41.2607,41.296,41.2324,41.296,106000.0
2013-09-04 11:00:00,58.39,58.7,58.39,58.63,212900.0,41.2889,41.5082,41.2889,41.4587,212900.0
2013-09-04 11:10:00,58.65,58.77,58.6,58.65,137700.0,41.4728,41.5577,41.4374,41.4728,137700.0
2013-09-04 11:20:00,58.65,58.73,58.63,58.68,90000.0,41.4728,41.5294,41.4587,41.494,90000.0
2013-09-04 11:30:00,58.68,58.77,58.67,58.73,130000.0,41.494,41.5577,41.4869,41.5294,130000.0
2013-09-04 11:40:00,58.74,58.78,58.72,58.75,126700.0,41.5364,41.5647,41.5223,41.5435,126700.0
2013-09-04 11:50:00,58.76,58.86,58.76,58.8,131300.0,41.5506,41.6213,41.5506,41.5789,131300.0
2013-09-04 12:00:00,58.81,58.86,58.8,58.86,95300.0,41.5859,41.6213,41.5789,41.6213,95300.0
2013-09-04 12:10:00,58.86,58.88,58.84,58.85,105500.0,41.6213,41.6354,41.6072,41.6142,105500.0
2013-09-04 12:20:00,58.85,58.85,58.7,58.73,124200.0,41.6142,41.6142,41.5082,41.5294,124200.0
2013-09-04 12:30:00,58.72,58.76,58.64,58.75,96200.0,41.5223,41.5506,41.4657,41.5435,96200.0
2013-09-04 12:40:00,58.76,58.77,58.71,58.77,42600.0,41.5506,41.5577,41.5152,41.5577,42600.0
2013-09-04 12:50:00,58.77,58.81,58.74,58.81,57500.0,41.5577,41.5859,41.5364,41.5859,57500.0
2013-09-04 13:00:00,58.8,58.8,58.74,58.75,48600.0,41.5789,41.5789,41.5364,41.5435,48600.0
2013-09-04 13:10:00,58.75,58.84,58.74,58.82,66300.0,41.5435,41.6072,41.5364,41.593,66300.0
2013-09-04 13:20:00,58.84,58.86,58.81,58.81,31300.0,41.6072,41.6213,41.5859,41.5859,31300.0
2013-09-04 13:30:00,58.81,58.84,58.78,58.84,110000.0,41.5859,41.6072,41.5647,41.6072,110000.0
2013-09-04 13:40:00,58.84,58.85,58.79,58.82,117900.0,41.6072,41.6142,41.5718,41.593,117900.0
2013-09-04 13:50:00,58.82,58.88,58.82,58.82,80800.0,41.593,41.6354,41.593,41.593,80800.0
2013-09-04 14:00:00,58.81,58.89,58.8,58.85,77200.0,41.5859,41.6425,41.5789,41.6142,77200.0
2013-09-04 14:10:00,58.85,58.9,58.85,58.89,48400.0,41.6142,41.6496,41.6142,41.6425,48400.0
2013-09-04 14:20:00,58.89,58.92,58.85,58.85,67700.0,41.6425,41.6637,41.6142,41.6142,67700.0
2013-09-04 14:30:00,58.85,58.87,58.85,58.85,120700.0,41.6142,41.6284,41.6142,41.6142,120700.0
2013-09-04 14:40:00,58.85,58.9,58.84,58.9,64400.0,41.6142,41.6496,41.6072,41.6496,64400.0
2013-09-04 14:50:00,58.9,58.93,58.86,58.86,77800.0,41.6496,41.6708,41.6213,41.6213,77800.0
2013-09-04 15:00:00,58.85,58.9,58.84,58.85,115000.0,41.6142,41.6496,41.6072,41.6142,115000.0
2013-09-04 15:10:00,58.85,58.95,58.85,58.94,109800.0,41.6142,41.6849,41.6142,41.6779,109800.0
2013-09-04 15:20:00,58.95,58.96,58.89,58.91,183100.0,41.6849,41.692,41.6425,41.6566,183100.0
2013-09-04 15:30:00,58.91,58.92,58.71,58.71,227500.0,41.6566,41.6637,41.5152,41.5152,227500.0
2013-09-04 15:40:00,58.72,58.8,58.71,58.79,205700.0,41.5223,41.5789,41.5152,41.5718,205700.0
2013-09-04 15:50:00,58.78,58.8,58.75,58.75,487800.0,41.5647,41.5789,41.5435,41.5435,487800.0
2013-09-05 09:30:00,58.97,59.45,58.94,59.37,245000.0,41.6991,42.0385,41.6779,41.9819,245000.0
2013-09-05 09:40:00,59.35,59.45,59.0,59.01,170900.0,41.9678,42.0385,41.7203,41.7274,170900.0
2013-09-05 09:50:00,59.01,59.13,59.0,59.04,119800.0,41.7274,41.8122,41.7203,41.7486,119800.0
2013-09-05 10:00:00,59.04,59.17,59.0,59.12,120100.0,41.7486,41.8405,41.7203,41.8051,120100.0
2013-09-05 10:10:00,59.13,59.34,59.11,59.29,153900.0,41.8122,41.9607,41.7981,41.9254,153900.0
2013-09-05 10:20:00,59.29,59.31,59.21,59.26,157600.0,41.9254,41.9395,41.8688,41.9041,157600.0
2013-09-05 10:30:00,59.25,59.3,59.24,59.29,101400.0,41.8971,41.9324,41.89,41.9254,101400.0
2013-09-05 10:40:00,59.29,59.36,59.25,59.34,90800.0,41.9254,41.9749,41.8971,41.9607,90800.0
2013-09-05 10:50:00,59.35,59.38,59.3,59.35,106400.0,41.9678,41.989,41.9324,41.9678,106400.0
2013-09-05 11:00:00,59.35,59.38,59.27,59.28,87700.0,41.9678,41.989,41.9112,41.9183,87700.0
2013-09-05 11:10:00,59.28,59.29,59.19,59.2,120700.0,41.9183,41.9254,41.8546,41.8617,120700.0
2013-09-05 11:20:00,59.2,59.23,59.19,59.21,109400.0,41.8617,41.8829,41.8546,41.8688,109400.0
2013-09-05 11:30:00,59.21,59.27,59.19,59.2,80500.0,41.8688,41.9112,41.8546,41.8617,80500.0
2013-09-05 11:40:00,59.2,59.24,59.12,59.13,95700.0,41.8617,41.89,41.8051,41.8122,95700.0
2013-09-05 11:50:00,59.13,59.14,59.0,59.03,94000.0,41.8122,41.8193,41.7203,41.7415,94000.0
2013-09-05 12:00:00,59.02,59.08,59.0,59.08,33400.0,41.7344,41.7769,41.7203,41.7769,33400.0
2013-09-05 12:10:00,59.08,59.11,59.05,59.06,39500.0,41.7769,41.7981,41.7556,41.7627,39500.0
2013-09-05 12:20:00,59.06,59.09,59.05,59.05,34900.0,41.7627,41.7839,41.7556,41.7556,34900.0
2013-09-05 12:30:00,59.05,59.09,59.04,59.05,52800.0,41.7556,41.7839,41.7486,41.7556,52800.0
2013-09-05 12:40:00,59.05,59.13,59.05,59.08,129400.0,41.7556,41.8122,41.7556,41.7769,129400.0
2013-09-05 12:50:00,59.08,59.1,59.08,59.08,20800.0,41.7769,41.791,41.7769,41.7769,20800.0
2013-09-05 13:00:00,59.08,59.09,59.0,59.01,58500.0,41.7769,41.7839,41.7203,41.7274,58500.0
2013-09-05 13:10:00,59.01,59.01,58.86,58.94,101200.0,41.7274,41.7274,41.6213,41.6779,101200.0
2013-09-05 13:20:00,58.92,58.99,58.88,58.88,44400.0,41.6637,41.7132,41.6354,41.6354,44400.0
2013-09-05 13:30:00,58.89,58.91,58.83,58.9,43700.0,41.6425,41.6566,41.6001,41.6496,43700.0
2013-09-05 13:40:00,58.9,59.0,58.9,58.95,34000.0,41.6496,41.7203,41.6496,41.6849,34000.0
2013-09-05 13:50:00,58.95,58.97,58.92,58.94,39900.0,41.6849,41.6991,41.6637,41.6779,39900.0
2013-09-05 14:00:00,58.94,58.97,58.9,58.91,41200.0,41.6779,41.6991,41.6496,41.6566,41200.0
2013-09-05 14:10:00,58.91,58.92,58.87,58.92,68200.0,41.6566,41.6637,41.6284,41.6637,68200.0
2013-09-05 14:20:00,58.92,58.93,58.88,58.9,31900.0,41.6637,41.6708,41.6354,41.6496,31900.0
2013-09-05 14:30:00,58.91,58.94,58.89,58.93,34200.0,41.6566,41.6779,41.6425,41.6708,34200.0
2013-09-05 14:40:00,58.94,58.94,58.89,58.93,56400.0,41.6779,41.6779,41.6425,41.6708,56400.0
2013-09-05 14:50:00,58.93,58.98,58.92,58.95,39100.0,41.6708,41.7061,41.6637,41.6849,39100.0
2013-09-05 15:00:00,58.96,58.98,58.89,58.89,46700.0,41.692,41.7061,41.6425,41.6425,46700.0
2013-09-05 15:10:00,58.9,58.95,58.88,58.89,149000.0,41.6496,41.6849,41.6354,41.6425,149000.0
2013-09-05 15:20:00,58.88,58.93,58.88,58.92,111600.0,41.6354,41.6708,41.6354,41.6637,111600.0
2013-09-05 15:30:00,58.93,58.99,58.82,58.86,124400.0,41.6708,41.7132,41.593,41.6213,124400.0
2013-09-05 15:40:00,58.86,58.88,58.8,58.85,95900.0,41.6213,41.6354,41.5789,41.6142,95900.0
2013-09-05 15:50:00,58.86,58.89,58.84,58.87,209400.0,41.6213,41.6425,41.6072,41.6284,209400.0
2013-09-06 09:30:00,58.95,59.17,58.93,58.97,158500.0,41.6849,41.8405,41.6708,41.6991,158500.0
2013-09-06 09:40:00,58.97,58.98,58.03,58.27,237400.0,41.6991,41.7061,41.0344,41.2041,237400.0
2013-09-06 09:50:00,58.27,58.45,58.21,58.4,173600.0,41.2041,41.3314,41.1617,41.296,173600.0
2013-09-06 10:00:00,58.39,58.42,58.15,58.37,228400.0,41.2889,41.3102,41.1192,41.2748,228400.0
2013-09-06 10:10:00,58.37,58.75,58.33,58.67,119200.0,41.2748,41.5435,41.2465,41.4869,119200.0
2013-09-06 10:20:00,58.67,58.81,58.65,58.75,74200.0,41.4869,41.5859,41.4728,41.5435,74200.0
2013-09-06 10:30:00,58.75,58.88,58.75,58.8,73700.0,41.5435,41.6354,41.5435,41.5789,73700.0
2013-09-06 10:40:00,58.81,59.0,58.8,58.95,68800.0,41.5859,41.7203,41.5789,41.6849,68800.0
2013-09-06 10:50:00,58.97,59.0,58.91,58.97,72000.0,41.6991,41.7203,41.6566,41.6991,72000.0
2013-09-06 11:00:00,58.97,59.18,58.97,59.07,91800.0,41.6991,41.8476,41.6991,41.7698,91800.0
2013-09-06 11:10:00,59.07,59.09,58.9,58.93,65100.0,41.7698,41.7839,41.6496,41.6708,65100.0
2013-09-06 11:20:00,58.94,59.09,58.94,59.09,40700.0,41.6779,41.7839,41.6779,41.7839,40700.0
2013-09-06 11:30:00,59.09,59.17,59.04,59.14,77600.0,41.7839,41.8405,41.7486,41.8193,77600.0
2013-09-06 11:40:00,59.14,59.17,59.01,59.16,79200.0,41.8193,41.8405,41.7274,41.8334,79200.0
2013-09-06 11:50:00,59.15,59.15,59.03,59.06,46500.0,41.8264,41.8264,41.7415,41.7627,46500.0
2013-09-06 12:00:00,59.06,59.15,59.02,59.1,29600.0,41.7627,41.8264,41.7344,41.791,29600.0
2013-09-06 12:10:00,59.1,59.14,59.09,59.13,40400.0,41.791,41.8193,41.7839,41.8122,40400.0
2013-09-06 12:20:00,59.15,59.15,59.07,59.1,26600.0,41.8264,41.8264,41.7698,41.791,26600.0
2013-09-06 12:30:00,59.09,59.1,59.04,59.06,35700.0,41.7839,41.791,41.7486,41.7627,35700.0
2013-09-06 12:40:00,59.06,59.11,58.98,59.1,48500.0,41.7627,41.7981,41.7061,41.791,48500.0
2013-09-06 12:50:00,59.08,59.18,59.03,59.17,69800.0,41.7769,41.8476,41.7415,41.8405,69800.0
2013-09-06 13:00:00,59.18,59.3,59.17,59.23,102100.0,41.8476,41.9324,41.8405,41.8829,102100.0
2013-09-06 13:10:00,59.23,59.34,59.21,59.34,48000.0,41.8829,41.9607,41.8688,41.9607,48000.0
2013-09-06 13:20:00,59.35,59.38,59.15,59.15,86600.0,41.9678,41.989,41.8264,41.8264,86600.0
2013-09-06 13:30:00,59.15,59.2,59.13,59.15,59400.0,41.8264,41.8617,41.8122,41.8264,59400.0
2013-09-06 13:40:00,59.15,59.25,59.12,59.23,41700.0,41.8264,41.8971,41.8051,41.8829,41700.0
2013-09-06 13:50:00,59.26,59.37,59.26,59.3,92500.0,41.9041,41.9819,41.9041,41.9324,92500.0
2013-09-06 14:00:00,59.3,59.37,59.28,59.33,50100.0,41.9324,41.9819,41.9183,41.9536,50100.0
2013-09-06 14:10:00,59.33,59.45,59.32,59.42,128600.0,41.9536,42.0385,41.9466,42.0173,128600.0
2013-09-06 14:20:00,59.42,59.5,59.41,59.49,127200.0,42.0173,42.0739,42.0102,42.0668,127200.0
2013-09-06 14:30:00,59.49,59.5,59.46,59.47,79400.0,42.0668,42.0739,42.0456,42.0526,79400.0
2013-09-06 14:40:00,59.47,59.54,59.45,59.53,182700.0,42.0526,42.1021,42.0385,42.0951,182700.0
2013-09-06 14:50:00,59.53,59.55,59.46,59.5,83200.0,42.0951,42.1092,42.0456,42.0739,83200.0
2013-09-06 15:00:00,59.5,59.6,59.47,59.53,139600.0,42.0739,42.1446,42.0526,42.0951,139600.0
2013-09-06 15:10:00,59.53,59.56,59.46,59.5,168500.0,42.0951,42.1163,42.0456,42.0739,168500.0
2013-09-06 15:20:00,59.5,59.53,59.47,59.51,85600.0,42.0739,42.0951,42.0526,42.0809,85600.0
2013-09-06 15:30:00,59.51,59.51,59.39,59.44,129900.0,42.0809,42.0809,41.9961,42.0314,129900.0
2013-09-06 15:40:00,59.43,59.44,59.29,59.29,132400.0,42.0244,42.0314,41.9254,41.9254,132400.0
2013-09-06 15:50:00,59.29,59.37,59.22,59.25,341700.0,41.9254,41.9819,41.8759,41.8971,341700.0
2013-09-09 09:30:00,59.9,60.49,59.84,60.27,470600.0,42.3567,42.7739,42.3143,42.6183,470600.0
2013-09-09 09:40:00,60.26,60.49,60.1,60.45,166500.0,42.6113,42.7739,42.4981,42.7456,166500.0
2013-09-09 09:50:00,60.45,60.87,60.43,60.73,357900.0,42.7456,43.0426,42.7315,42.9436,357900.0
2013-09-09 10:00:00,60.74,60.77,60.31,60.31,194400.0,42.9507,42.9719,42.6466,42.6466,194400.0
2013-09-09 10:10:00,60.31,60.58,60.29,60.41,208800.0,42.6466,42.8375,42.6325,42.7173,208800.0
2013-09-09 10:20:00,60.43,60.45,60.2,60.3,143800.0,42.7315,42.7456,42.5688,42.6396,143800.0
2013-09-09 10:30:00,60.3,60.48,60.28,60.4,117500.0,42.6396,42.7668,42.6254,42.7103,117500.0
2013-09-09 10:40:00,60.4,60.56,60.39,60.52,189800.0,42.7103,42.8234,42.7032,42.7951,189800.0
2013-09-09 10:50:00,60.51,60.65,60.51,60.62,121100.0,42.788,42.887,42.788,42.8658,121100.0
2013-09-09 11:00:00,60.61,60.73,60.59,60.68,161500.0,42.8588,42.9436,42.8446,42.9083,161500.0
2013-09-09 11:10:00,60.69,60.89,60.69,60.89,229100.0,42.9153,43.0568,42.9153,43.0568,229100.0
2013-09-09 11:20:00,60.89,60.9,60.72,60.89,133800.0,43.0568,43.0638,42.9365,43.0568,133800.0
2013-09-09 11:30:00,60.89,60.95,60.79,60.94,134800.0,43.0568,43.0992,42.986,43.0921,134800.0
2013-09-09 11:40:00,60.95,61.0,60.93,60.93,123100.0,43.0992,43.1345,43.085,43.085,123100.0
2013-09-09 11:50:00,60.92,60.95,60.85,60.88,86500.0,43.078,43.0992,43.0285,43.0497,86500.0
2013-09-09 12:00:00,60.89,60.93,60.84,60.87,51500.0,43.0568,43.085,43.0214,43.0426,51500.0
2013-09-09 12:10:00,60.87,60.96,60.85,60.92,115500.0,43.0426,43.1063,43.0285,43.078,115500.0
2013-09-09 12:20:00,60.93,60.96,60.92,60.94,89100.0,43.085,43.1063,43.078,43.0921,89100.0
2013-09-09 12:30:00,60.93,60.94,60.85,60.91,69400.0,43.085,43.0921,43.0285,43.0709,69400.0
2013-09-09 12:40:00,60.91,60.94,60.85,60.86,52200.0,43.0709,43.0921,43.0285,43.0355,52200.0
2013-09-09 12:50:00,60.86,60.9,60.76,60.83,90600.0,43.0355,43.0638,42.9648,43.0143,90600.0
2013-09-09 13:00:00,60.83,60.96,60.81,60.95,76100.0,43.0143,43.1063,43.0002,43.0992,76100.0
2013-09-09 13:10:00,60.95,61.0,60.91,60.99,164300.0,43.0992,43.1345,43.0709,43.1275,164300.0
2013-09-09 13:20:00,60.99,61.08,60.96,60.97,174100.0,43.1275,43.1911,43.1063,43.1133,174100.0
2013-09-09 13:30:00,60.97,61.11,60.95,61.11,119300.0,43.1133,43.2123,43.0992,43.2123,119300.0
2013-09-09 13:40:00,61.11,61.27,61.1,61.26,131700.0,43.2123,43.3255,43.2052,43.3184,131700.0
2013-09-09 13:50:00,61.27,61.33,61.22,61.27,160100.0,43.3255,43.3679,43.2901,43.3255,160100.0
2013-09-09 14:00:00,61.27,61.28,61.06,61.06,106100.0,43.3255,43.3325,43.177,43.177,106100.0
2013-09-09 14:10:00,61.06,61.26,61.01,61.24,119800.0,43.177,43.3184,43.1416,43.3042,119800.0
2013-09-09 14:20:00,61.25,61.35,61.23,61.27,101200.0,43.3113,43.382,43.2972,43.3255,101200.0
2013-09-09 14:30:00,61.28,61.44,61.27,61.43,134300.0,43.3325,43.4457,43.3255,43.4386,134300.0
2013-09-09 14:40:00,61.43,61.5,61.41,61.44,97100.0,43.4386,43.4881,43.4245,43.4457,97100.0
2013-09-09 14:50:00,61.45,61.46,61.36,61.38,92900.0,43.4527,43.4598,43.3891,43.4032,92900.0
2013-09-09 15:00:00,61.39,61.4,61.33,61.38,78700.0,43.4103,43.4174,43.3679,43.4032,78700.0
2013-09-09 15:10:00,61.39,61.43,61.35,61.41,150800.0,43.4103,43.4386,43.382,43.4245,150800.0
2013-09-09 15:20:00,61.41,61.47,61.38,61.42,163800.0,43.4245,43.4669,43.4032,43.4315,163800.0
2013-09-09 15:30:00,61.42,61.52,61.36,61.39,369000.0,43.4315,43.5022,43.3891,43.4103,369000.0
2013-09-09 15:40:00,61.39,61.44,61.35,61.37,254100.0,43.4103,43.4457,43.382,43.3962,254100.0
2013-09-09 15:50:00,61.37,61.53,61.37,61.51,526100.0,43.3962,43.5093,43.3962,43.4952,526100.0
2013-09-10 09:30:00,62.92,63.29,62.61,62.99,948700.0,44.4922,44.7539,44.273,44.5417,948700.0
2013-09-10 09:40:00,62.99,63.08,62.52,62.58,723200.0,44.5417,44.6054,44.2094,44.2518,723200.0
2013-09-10 09:50:00,62.58,63.0,62.57,62.98,253500.0,44.2518,44.5488,44.2447,44.5346,253500.0
2013-09-10 10:00:00,62.98,63.04,62.91,62.97,300200.0,44.5346,44.5771,44.4851,44.5276,300200.0
2013-09-10 10:10:00,62.98,63.16,62.97,63.02,330700.0,44.5346,44.6619,44.5276,44.5629,330700.0
2013-09-10 10:20:00,63.02,63.15,63.0,63.12,260800.0,44.5629,44.6549,44.5488,44.6336,260800.0
2013-09-10 10:30:00,63.13,63.19,62.87,63.02,223800.0,44.6407,44.6831,44.4569,44.5629,223800.0
2013-09-10 10:40:00,63.02,63.11,63.0,63.09,115000.0,44.5629,44.6266,44.5488,44.6124,115000.0
2013-09-10 10:50:00,63.1,63.17,63.04,63.13,77400.0,44.6195,44.669,44.5771,44.6407,77400.0
2013-09-10 11:00:00,63.14,63.16,63.07,63.09,107800.0,44.6478,44.6619,44.5983,44.6124,107800.0
2013-09-10 11:10:00,63.1,63.25,63.09,63.18,124800.0,44.6195,44.7256,44.6124,44.6761,124800.0
2013-09-10 11:20:00,63.17,63.24,63.12,63.19,74300.0,44.669,44.7185,44.6336,44.6831,74300.0
2013-09-10 11:30:00,63.19,63.23,63.13,63.23,77800.0,44.6831,44.7114,44.6407,44.7114,77800.0
2013-09-10 11:40:00,63.23,63.23,63.09,63.13,101100.0,44.7114,44.7114,44.6124,44.6407,101100.0
2013-09-10 11:50:00,63.13,63.23,63.12,63.19,154500.0,44.6407,44.7114,44.6336,44.6831,154500.0
2013-09-10 12:00:00,63.17,63.21,63.1,63.11,89500.0,44.669,44.6973,44.6195,44.6266,89500.0
2013-09-10 12:10:00,63.1,63.11,63.01,63.06,121400.0,44.6195,44.6266,44.5559,44.5912,121400.0
2013-09-10 12:20:00,63.06,63.06,62.86,62.89,131500.0,44.5912,44.5912,44.4498,44.471,131500.0
2013-09-10 12:30:00,62.89,63.07,62.82,63.04,122600.0,44.471,44.5983,44.4215,44.5771,122600.0
2013-09-10 12:40:00,63.05,63.08,62.9,63.01,76500.0,44.5841,44.6054,44.4781,44.5559,76500.0
2013-09-10 12:50:00,63.01,63.1,62.94,63.08,65900.0,44.5559,44.6195,44.5064,44.6054,65900.0
2013-09-10 13:00:00,63.07,63.07,62.95,62.96,72600.0,44.5983,44.5983,44.5134,44.5205,72600.0
2013-09-10 13:10:00,62.97,63.04,62.89,63.02,80700.0,44.5276,44.5771,44.471,44.5629,80700.0
2013-09-10 13:20:00,63.02,63.05,62.97,63.03,59600.0,44.5629,44.5841,44.5276,44.57,59600.0
2013-09-10 13:30:00,63.04,63.08,62.98,63.02,64100.0,44.5771,44.6054,44.5346,44.5629,64100.0
2013-09-10 13:40:00,63.02,63.02,62.91,62.92,53000.0,44.5629,44.5629,44.4851,44.4922,53000.0
2013-09-10 13:50:00,62.92,62.96,62.91,62.94,56300.0,44.4922,44.5205,44.4851,44.5064,56300.0
2013-09-10 14:00:00,62.94,62.97,62.91,62.91,77400.0,44.5064,44.5276,44.4851,44.4851,77400.0
2013-09-10 14:10:00,62.91,63.05,62.91,62.98,107600.0,44.4851,44.5841,44.4851,44.5346,107600.0
2013-09-10 14:20:00,62.99,63.03,62.95,62.99,80500.0,44.5417,44.57,44.5134,44.5417,80500.0
2013-09-10 14:30:00,62.98,63.0,62.92,62.96,105500.0,44.5346,44.5488,44.4922,44.5205,105500.0
2013-09-10 14:40:00,62.96,63.04,62.96,63.03,70200.0,44.5205,44.5771,44.5205,44.57,70200.0
2013-09-10 14:50:00,63.04,63.07,63.0,63.03,86100.0,44.5771,44.5983,44.5488,44.57,86100.0
2013-09-10 15:00:00,63.04,63.11,63.01,63.06,133000.0,44.5771,44.6266,44.5559,44.5912,133000.0
2013-09-10 15:10:00,63.06,63.1,63.03,63.07,148500.0,44.5912,44.6195,44.57,44.5983,148500.0
2013-09-10 15:20:00,63.06,63.1,63.02,63.07,134700.0,44.5912,44.6195,44.5629,44.5983,134700.0
2013-09-10 15:30:00,63.06,63.08,63.02,63.07,212700.0,44.5912,44.6054,44.5629,44.5983,212700.0
2013-09-10 15:40:00,63.06,63.07,63.0,63.01,301600.0,44.5912,44.5983,44.5488,44.5559,301600.0
2013-09-10 15:50:00,63.01,63.02,62.94,63.0,556700.0,44.5559,44.5629,44.5064,44.5488,556700.0
2013-09-11 09:30:00,62.99,63.4,62.82,63.31,236400.0,44.5417,44.8316,44.4215,44.768,236400.0
2013-09-11 09:40:00,63.33,63.54,63.16,63.31,178000.0,44.7821,44.9306,44.6619,44.768,178000.0
2013-09-11 09:50:00,63.3,63.88,63.3,63.75,389400.0,44.7609,45.1711,44.7609,45.0791,389400.0
2013-09-11 10:00:00,63.77,63.98,63.71,63.8,285500.0,45.0933,45.2418,45.0508,45.1145,285500.0
2013-09-11 10:10:00,63.8,63.8,63.38,63.43,267800.0,45.1145,45.1145,44.8175,44.8528,267800.0
2013-09-11 10:20:00,63.42,63.42,63.06,63.06,248100.0,44.8458,44.8458,44.5912,44.5912,248100.0
2013-09-11 10:30:00,63.07,63.32,63.06,63.22,209500.0,44.5983,44.7751,44.5912,44.7044,209500.0
2013-09-11 10:40:00,63.22,63.45,63.21,63.39,125700.0,44.7044,44.867,44.6973,44.8246,125700.0
2013-09-11 10:50:00,63.39,63.39,63.26,63.35,93600.0,44.8246,44.8246,44.7326,44.7963,93600.0
2013-09-11 11:00:00,63.36,63.52,63.35,63.48,163800.0,44.8033,44.9165,44.7963,44.8882,163800.0
2013-09-11 11:10:00,63.49,63.6,63.38,63.41,146700.0,44.8953,44.9731,44.8175,44.8387,146700.0
2013-09-11 11:20:00,63.41,63.54,63.33,63.47,85200.0,44.8387,44.9306,44.7821,44.8811,85200.0
2013-09-11 11:30:00,63.47,63.59,63.39,63.4,125700.0,44.8811,44.966,44.8246,44.8316,125700.0
2013-09-11 11:40:00,63.4,63.47,63.4,63.45,58400.0,44.8316,44.8811,44.8316,44.867,58400.0
2013-09-11 11:50:00,63.45,63.46,63.41,63.41,49800.0,44.867,44.8741,44.8387,44.8387,49800.0
2013-09-11 12:00:00,63.41,63.44,63.35,63.41,69100.0,44.8387,44.8599,44.7963,44.8387,69100.0
2013-09-11 12:10:00,63.41,63.56,63.4,63.44,75500.0,44.8387,44.9448,44.8316,44.8599,75500.0
2013-09-11 12:20:00,63.45,63.52,63.4,63.46,46700.0,44.867,44.9165,44.8316,44.8741,46700.0
2013-09-11 12:30:00,63.46,63.49,63.34,63.49,61600.0,44.8741,44.8953,44.7892,44.8953,61600.0
2013-09-11 12:40:00,63.51,63.53,63.47,63.53,80800.0,44.9094,44.9236,44.8811,44.9236,80800.0
2013-09-11 12:50:00,63.53,63.57,63.47,63.51,65900.0,44.9236,44.9518,44.8811,44.9094,65900.0
2013-09-11 13:00:00,63.5,63.53,63.48,63.51,56200.0,44.9023,44.9236,44.8882,44.9094,56200.0
2013-09-11 13:10:00,63.5,63.58,63.49,63.58,35700.0,44.9023,44.9589,44.8953,44.9589,35700.0
2013-09-11 13:20:00,63.58,63.73,63.54,63.72,77000.0,44.9589,45.065,44.9306,45.0579,77000.0
2013-09-11 13:30:00,63.7,63.77,63.67,63.7,87600.0,45.0438,45.0933,45.0226,45.0438,87600.0
2013-09-11 13:40:00,63.7,63.81,63.69,63.73,99400.0,45.0438,45.1216,45.0367,45.065,99400.0
2013-09-11 13:50:00,63.74,63.76,63.71,63.72,70100.0,45.0721,45.0862,45.0508,45.0579,70100.0
2013-09-11 14:00:00,63.72,63.76,63.7,63.75,50200.0,45.0579,45.0862,45.0438,45.0791,50200.0
2013-09-11 14:10:00,63.75,63.76,63.55,63.57,71700.0,45.0791,45.0862,44.9377,44.9518,71700.0
2013-09-11 14:20:00,63.55,63.59,63.49,63.5,170400.0,44.9377,44.966,44.8953,44.9023,170400.0
2013-09-11 14:30:00,63.51,63.67,63.48,63.62,88700.0,44.9094,45.0226,44.8882,44.9872,88700.0
2013-09-11 14:40:00,63.6,63.62,63.52,63.62,33800.0,44.9731,44.9872,44.9165,44.9872,33800.0
2013-09-11 14:50:00,63.61,63.65,63.55,63.64,50300.0,44.9801,45.0084,44.9377,45.0013,50300.0
2013-09-11 15:00:00,63.65,63.76,63.61,63.62,83600.0,45.0084,45.0862,44.9801,44.9872,83600.0
2013-09-11 15:10:00,63.62,63.64,63.51,63.55,70800.0,44.9872,45.0013,44.9094,44.9377,70800.0
2013-09-11 15:20:00,63.55,63.57,63.44,63.44,120200.0,44.9377,44.9518,44.8599,44.8599,120200.0
2013-09-11 15:30:00,63.44,63.54,63.43,63.53,112700.0,44.8599,44.9306,44.8528,44.9236,112700.0
2013-09-11 15:40:00,63.53,63.58,63.4,63.43,136800.0,44.9236,44.9589,44.8316,44.8528,136800.0
2013-09-11 15:50:00,63.46,63.49,63.39,63.49,306000.0,44.8741,44.8953,44.8246,44.8953,306000.0
2013-09-12 09:30:00,63.5,63.73,63.22,63.26,217000.0,44.9023,45.065,44.7044,44.7326,217000.0
2013-09-12 09:40:00,63.27,63.28,62.9,63.0,270300.0,44.7397,44.7468,44.4781,44.5488,270300.0
2013-09-12 09:50:00,63.02,63.09,62.86,62.86,200900.0,44.5629,44.6124,44.4498,44.4498,200900.0
2013-09-12 10:00:00,62.86,63.16,62.85,63.06,129100.0,44.4498,44.6619,44.4427,44.5912,129100.0
2013-09-12 10:10:00,63.05,63.07,62.88,62.97,122900.0,44.5841,44.5983,44.4639,44.5276,122900.0
2013-09-12 10:20:00,62.97,63.13,62.92,63.12,83400.0,44.5276,44.6407,44.4922,44.6336,83400.0
2013-09-12 10:30:00,63.13,63.32,63.11,63.25,134000.0,44.6407,44.7751,44.6266,44.7256,134000.0
2013-09-12 10:40:00,63.25,63.33,63.11,63.12,135000.0,44.7256,44.7821,44.6266,44.6336,135000.0
2013-09-12 10:50:00,63.12,63.2,63.12,63.15,72000.0,44.6336,44.6902,44.6336,44.6549,72000.0
2013-09-12 11:00:00,63.16,63.31,63.14,63.22,66400.0,44.6619,44.768,44.6478,44.7044,66400.0
2013-09-12 11:10:00,63.21,63.23,63.02,63.09,80500.0,44.6973,44.7114,44.5629,44.6124,80500.0
2013-09-12 11:20:00,63.08,63.16,62.99,63.07,91000.0,44.6054,44.6619,44.5417,44.5983,91000.0
2013-09-12 11:30:00,63.07,63.16,62.9,62.92,150100.0,44.5983,44.6619,44.4781,44.4922,150100.0
2013-09-12 11:40:00,62.92,62.97,62.8,62.89,113100.0,44.4922,44.5276,44.4074,44.471,113100.0
2013-09-12 11:50:00,62.91,62.97,62.85,62.95,125800.0,44.4851,44.5276,44.4427,44.5134,125800.0
2013-09-12 12:00:00,62.96,62.96,62.78,62.78,83100.0,44.5205,44.5205,44.3932,44.3932,83100.0
2013-09-12 12:10:00,62.78,62.79,62.61,62.65,102800.0,44.3932,44.4003,44.273,44.3013,102800.0
2013-09-12 12:20:00,62.64,62.67,62.3,62.51,184500.0,44.2942,44.3154,44.0538,44.2023,184500.0
2013-09-12 12:30:00,62.52,62.73,62.5,62.72,71000.0,44.2094,44.3579,44.1952,44.3508,71000.0
2013-09-12 12:40:00,62.73,62.9,62.72,62.86,83600.0,44.3579,44.4781,44.3508,44.4498,83600.0
2013-09-12 12:50:00,62.87,62.95,62.8,62.93,94900.0,44.4569,44.5134,44.4074,44.4993,94900.0
2013-09-12 13:00:00,62.93,62.99,62.83,62.88,98400.0,44.4993,44.5417,44.4286,44.4639,98400.0
2013-09-12 13:10:00,62.88,62.92,62.79,62.86,50200.0,44.4639,44.4922,44.4003,44.4498,50200.0
2013-09-12 13:20:00,62.86,62.88,62.81,62.87,44500.0,44.4498,44.4639,44.4144,44.4569,44500.0
2013-09-12 13:30:00,62.87,62.96,62.86,62.93,49000.0,44.4569,44.5205,44.4498,44.4993,49000.0
2013-09-12 13:40:00,62.94,63.04,62.92,63.04,74500.0,44.5064,44.5771,44.4922,44.5771,74500.0
2013-09-12 13:50:00,63.03,63.12,63.0,63.05,46200.0,44.57,44.6336,44.5488,44.5841,46200.0
2013-09-12 14:00:00,63.05,63.12,62.98,63.02,114800.0,44.5841,44.6336,44.5346,44.5629,114800.0
2013-09-12 14:10:00,63.02,63.1,62.9,63.04,94500.0,44.5629,44.6195,44.4781,44.5771,94500.0
2013-09-12 14:20:00,63.04,63.1,63.04,63.06,35700.0,44.5771,44.6195,44.5771,44.5912,35700.0
2013-09-12 14:30:00,63.06,63.17,63.01,63.06,57200.0,44.5912,44.669,44.5559,44.5912,57200.0
2013-09-12 14:40:00,63.05,63.13,63.01,63.08,139400.0,44.5841,44.6407,44.5559,44.6054,139400.0
2013-09-12 14:50:00,63.09,63.16,63.05,63.05,46100.0,44.6124,44.6619,44.5841,44.5841,46100.0
2013-09-12 15:00:00,63.08,63.12,62.96,62.96,43800.0,44.6054,44.6336,44.5205,44.5205,43800.0
2013-09-12 15:10:00,62.97,63.02,62.91,62.95,118200.0,44.5276,44.5629,44.4851,44.5134,118200.0
2013-09-12 15:20:00,62.96,63.01,62.93,62.96,54000.0,44.5205,44.5559,44.4993,44.5205,54000.0
2013-09-12 15:30:00,62.96,62.99,62.87,62.87,70600.0,44.5205,44.5417,44.4569,44.4569,70600.0
2013-09-12 15:40:00,62.87,62.9,62.75,62.8,140700.0,44.4569,44.4781,44.372,44.4074,140700.0
2013-09-12 15:50:00,62.81,62.85,62.7,62.84,297500.0,44.4144,44.4427,44.3366,44.4356,297500.0
2013-09-13 09:30:00,63.09,63.2,62.74,63.15,125300.0,44.6124,44.6902,44.3649,44.6549,125300.0
2013-09-13 09:40:00,63.15,63.15,62.81,63.1,90300.0,44.6549,44.6549,44.4144,44.6195,90300.0
2013-09-13 09:50:00,63.09,63.1,62.9,63.04,60900.0,44.6124,44.6195,44.4781,44.5771,60900.0
2013-09-13 10:00:00,63.04,63.06,62.68,62.79,95400.0,44.5771,44.5912,44.3225,44.4003,95400.0
2013-09-13 10:10:00,62.79,62.79,62.55,62.73,99100.0,44.4003,44.4003,44.2306,44.3579,99100.0
2013-09-13 10:20:00,62.74,62.82,62.51,62.61,143700.0,44.3649,44.4215,44.2023,44.273,143700.0
2013-09-13 10:30:00,62.62,62.86,62.6,62.86,137400.0,44.2801,44.4498,44.2659,44.4498,137400.0
2013-09-13 10:40:00,62.87,63.03,62.84,62.89,140400.0,44.4569,44.57,44.4356,44.471,140400.0
2013-09-13 10:50:00,62.89,63.07,62.89,62.96,68600.0,44.471,44.5983,44.471,44.5205,68600.0
2013-09-13 11:00:00,62.96,63.02,62.93,63.02,42100.0,44.5205,44.5629,44.4993,44.5629,42100.0
2013-09-13 11:10:00,63.03,63.18,63.03,63.17,101000.0,44.57,44.6761,44.57,44.669,101000.0
2013-09-13 11:20:00,63.16,63.29,63.05,63.2,73700.0,44.6619,44.7539,44.5841,44.6902,73700.0
2013-09-13 11:30:00,63.2,63.2,63.07,63.12,46400.0,44.6902,44.6902,44.5983,44.6336,46400.0
2013-09-13 11:40:00,63.11,63.23,63.07,63.21,52000.0,44.6266,44.7114,44.5983,44.6973,52000.0
2013-09-13 11:50:00,63.2,63.27,63.14,63.26,135800.0,44.6902,44.7397,44.6478,44.7326,135800.0
2013-09-13 12:00:00,63.27,63.35,63.18,63.3,52500.0,44.7397,44.7963,44.6761,44.7609,52500.0
2013-09-13 12:10:00,63.32,63.39,63.26,63.34,43000.0,44.7751,44.8246,44.7326,44.7892,43000.0
2013-09-13 12:20:00,63.34,63.43,63.33,63.34,49000.0,44.7892,44.8528,44.7821,44.7892,49000.0
2013-09-13 12:30:00,63.35,63.44,63.31,63.31,34500.0,44.7963,44.8599,44.768,44.768,34500.0
2013-09-13 12:40:00,63.31,63.39,63.26,63.35,40200.0,44.768,44.8246,44.7326,44.7963,40200.0
2013-09-13 12:50:00,63.35,63.47,63.34,63.38,36300.0,44.7963,44.8811,44.7892,44.8175,36300.0
2013-09-13 13:00:00,63.38,63.42,63.37,63.37,44600.0,44.8175,44.8458,44.8104,44.8104,44600.0
2013-09-13 13:10:00,63.38,63.42,63.37,63.42,28800.0,44.8175,44.8458,44.8104,44.8458,28800.0
2013-09-13 13:20:00,63.42,63.45,63.37,63.42,56600.0,44.8458,44.867,44.8104,44.8458,56600.0
2013-09-13 13:30:00,63.42,63.42,63.34,63.36,42000.0,44.8458,44.8458,44.7892,44.8033,42000.0
2013-09-13 13:40:00,63.36,63.47,63.36,63.46,43000.0,44.8033,44.8811,44.8033,44.8741,43000.0
2013-09-13 13:50:00,63.47,63.56,63.46,63.55,65900.0,44.8811,44.9448,44.8741,44.9377,65900.0
2013-09-13 14:00:00,63.56,63.61,63.52,63.53,58500.0,44.9448,44.9801,44.9165,44.9236,58500.0
2013-09-13 14:10:00,63.53,63.61,63.53,63.54,66200.0,44.9236,44.9801,44.9236,44.9306,66200.0
2013-09-13 14:20:00,63.54,63.57,63.53,63.54,41200.0,44.9306,44.9518,44.9236,44.9306,41200.0
2013-09-13 14:30:00,63.54,63.56,63.45,63.49,69700.0,44.9306,44.9448,44.867,44.8953,69700.0
2013-09-13 14:40:00,63.48,63.5,63.45,63.49,59500.0,44.8882,44.9023,44.867,44.8953,59500.0
2013-09-13 14:50:00,63.49,63.6,63.49,63.58,61900.0,44.8953,44.9731,44.8953,44.9589,61900.0
2013-09-13 15:00:00,63.58,63.62,63.57,63.59,64500.0,44.9589,44.9872,44.9518,44.966,64500.0
2013-09-13 15:10:00,63.58,63.62,63.51,63.57,58400.0,44.9589,44.9872,44.9094,44.9518,58400.0
2013-09-13 15:20:00,63.56,63.6,63.53,63.55,70900.0,44.9448,44.9731,44.9236,44.9377,70900.0
2013-09-13 15:30:00,63.56,63.61,63.56,63.57,63400.0,44.9448,44.9801,44.9448,44.9518,63400.0
2013-09-13 15:40:00,63.57,63.61,63.52,63.57,104500.0,44.9518,44.9801,44.9165,44.9518,104500.0
2013-09-13 15:50:00,63.56,63.59,63.51,63.54,300300.0,44.9448,44.966,44.9094,44.9306,300300.0
2013-09-16 09:30:00,64.11,64.72,64.09,64.59,533100.0,45.3337,45.765,45.3195,45.6731,533100.0
2013-09-16 09:40:00,64.57,64.65,64.29,64.41,449200.0,45.659,45.7155,45.461,45.5458,449200.0
2013-09-16 09:50:00,64.43,64.54,64.3,64.45,284400.0,45.56,45.6378,45.468,45.5741,284400.0
2013-09-16 10:00:00,64.43,64.51,64.32,64.41,324700.0,45.56,45.6165,45.4822,45.5458,324700.0
2013-09-16 10:10:00,64.42,64.52,64.32,64.33,143400.0,45.5529,45.6236,45.4822,45.4893,143400.0
2013-09-16 10:20:00,64.33,64.4,64.0,64.02,150900.0,45.4893,45.5388,45.2559,45.2701,150900.0
2013-09-16 10:30:00,64.0,64.23,63.99,64.14,100900.0,45.2559,45.4185,45.2488,45.3549,100900.0
2013-09-16 10:40:00,64.13,64.29,64.12,64.22,117100.0,45.3478,45.461,45.3408,45.4115,117100.0
2013-09-16 10:50:00,64.22,64.25,64.1,64.1,54800.0,45.4115,45.4327,45.3266,45.3266,54800.0
2013-09-16 11:00:00,64.1,64.16,64.04,64.05,56000.0,45.3266,45.369,45.2842,45.2913,56000.0
2013-09-16 11:10:00,64.04,64.18,64.02,64.16,72700.0,45.2842,45.3832,45.2701,45.369,72700.0
2013-09-16 11:20:00,64.15,64.34,64.15,64.21,80500.0,45.362,45.4963,45.362,45.4044,80500.0
2013-09-16 11:30:00,64.2,64.24,64.15,64.24,121200.0,45.3973,45.4256,45.362,45.4256,121200.0
2013-09-16 11:40:00,64.23,64.33,64.07,64.07,84100.0,45.4185,45.4893,45.3054,45.3054,84100.0
2013-09-16 11:50:00,64.07,64.19,64.06,64.19,62400.0,45.3054,45.3903,45.2983,45.3903,62400.0
2013-09-16 12:00:00,64.19,64.28,64.17,64.2,62000.0,45.3903,45.4539,45.3761,45.3973,62000.0
2013-09-16 12:10:00,64.19,64.2,64.09,64.16,49100.0,45.3903,45.3973,45.3195,45.369,49100.0
2013-09-16 12:20:00,64.16,64.25,64.13,64.18,97600.0,45.369,45.4327,45.3478,45.3832,97600.0
2013-09-16 12:30:00,64.18,64.23,64.11,64.2,43300.0,45.3832,45.4185,45.3337,45.3973,43300.0
2013-09-16 12:40:00,64.2,64.2,64.08,64.17,32500.0,45.3973,45.3973,45.3125,45.3761,32500.0
2013-09-16 12:50:00,64.16,64.16,64.07,64.08,35800.0,45.369,45.369,45.3054,45.3125,35800.0
2013-09-16 13:00:00,64.07,64.21,64.05,64.1,31200.0,45.3054,45.4044,45.2913,45.3266,31200.0
2013-09-16 13:10:00,64.1,64.17,64.06,64.12,37200.0,45.3266,45.3761,45.2983,45.3408,37200.0
2013-09-16 13:20:00,64.11,64.2,64.05,64.18,62000.0,45.3337,45.3973,45.2913,45.3832,62000.0
2013-09-16 13:30:00,64.17,64.17,63.95,63.96,103100.0,45.3761,45.3761,45.2206,45.2276,103100.0
2013-09-16 13:40:00,63.96,63.96,63.77,63.82,62800.0,45.2276,45.2276,45.0933,45.1286,62800.0
2013-09-16 13:50:00,63.82,63.82,63.71,63.8,67500.0,45.1286,45.1286,45.0508,45.1145,67500.0
2013-09-16 14:00:00,63.82,63.93,63.81,63.88,48400.0,45.1286,45.2064,45.1216,45.1711,48400.0
2013-09-16 14:10:00,63.89,63.92,63.77,63.91,47500.0,45.1781,45.1993,45.0933,45.1923,47500.0
2013-09-16 14:20:00,63.91,63.91,63.77,63.79,57700.0,45.1923,45.1923,45.0933,45.1074,57700.0
2013-09-16 14:30:00,63.78,63.86,63.73,63.73,97500.0,45.1003,45.1569,45.065,45.065,97500.0
2013-09-16 14:40:00,63.73,63.74,63.43,63.63,163300.0,45.065,45.0721,44.8528,44.9943,163300.0
2013-09-16 14:50:00,63.63,63.65,63.51,63.51,34200.0,44.9943,45.0084,44.9094,44.9094,34200.0
2013-09-16 15:00:00,63.49,63.69,63.49,63.68,58900.0,44.8953,45.0367,44.8953,45.0296,58900.0
2013-09-16 15:10:00,63.68,63.74,63.64,63.74,45800.0,45.0296,45.0721,45.0013,45.0721,45800.0
2013-09-16 15:20:00,63.74,63.78,63.64,63.64,61600.0,45.0721,45.1003,45.0013,45.0013,61600.0
2013-09-16 15:30:00,63.65,63.77,63.59,63.61,99000.0,45.0084,45.0933,44.966,44.9801,99000.0
2013-09-16 15:40:00,63.61,63.66,63.54,63.61,103900.0,44.9801,45.0155,44.9306,44.9801,103900.0
2013-09-16 15:50:00,63.61,63.67,63.57,63.65,145900.0,44.9801,45.0226,44.9518,45.0084,145900.0
2013-09-17 09:30:00,63.62,64.08,63.62,63.91,104300.0,44.9872,45.3125,44.9872,45.1923,104300.0
2013-09-17 09:40:00,63.94,64.02,63.74,63.78,90000.0,45.2135,45.2701,45.0721,45.1003,90000.0
2013-09-17 09:50:00,63.75,63.9,63.71,63.8,88100.0,45.0791,45.1852,45.0508,45.1145,88100.0
2013-09-17 10:00:00,63.81,64.16,63.79,64.1,186600.0,45.1216,45.369,45.1074,45.3266,186600.0
2013-09-17 10:10:00,64.11,64.22,64.01,64.13,121500.0,45.3337,45.4115,45.263,45.3478,121500.0
2013-09-17 10:20:00,64.12,64.17,63.95,64.03,62900.0,45.3408,45.3761,45.2206,45.2771,62900.0
2013-09-17 10:30:00,64.04,64.08,63.99,64.01,67000.0,45.2842,45.3125,45.2488,45.263,67000.0
2013-09-17 10:40:00,64.0,64.04,63.92,63.93,56700.0,45.2559,45.2842,45.1993,45.2064,56700.0
2013-09-17 10:50:00,63.93,64.08,63.92,64.06,37600.0,45.2064,45.3125,45.1993,45.2983,37600.0
2013-09-17 11:00:00,64.05,64.07,63.99,64.02,49100.0,45.2913,45.3054,45.2488,45.2701,49100.0
2013-09-17 11:10:00,64.02,64.19,64.02,64.18,78700.0,45.2701,45.3903,45.2701,45.3832,78700.0
2013-09-17 11:20:00,64.18,64.22,64.12,64.2,104600.0,45.3832,45.4115,45.3408,45.3973,104600.0
2013-09-17 11:30:00,64.21,64.29,64.08,64.11,105700.0,45.4044,45.461,45.3125,45.3337,105700.0
2013-09-17 11:40:00,64.11,64.12,63.93,63.97,89100.0,45.3337,45.3408,45.2064,45.2347,89100.0
2013-09-17 11:50:00,63.97,63.98,63.84,63.87,88400.0,45.2347,45.2418,45.1428,45.164,88400.0
2013-09-17 12:00:00,63.88,63.98,63.88,63.91,33800.0,45.1711,45.2418,45.1711,45.1923,33800.0
2013-09-17 12:10:00,63.9,63.95,63.87,63.9,30800.0,45.1852,45.2206,45.164,45.1852,30800.0
2013-09-17 12:20:00,63.9,63.97,63.9,63.94,24000.0,45.1852,45.2347,45.1852,45.2135,24000.0
2013-09-17 12:30:00,63.94,63.97,63.83,63.83,73200.0,45.2135,45.2347,45.1357,45.1357,73200.0
2013-09-17 12:40:00,63.83,63.92,63.83,63.91,55600.0,45.1357,45.1993,45.1357,45.1923,55600.0
2013-09-17 12:50:00,63.91,63.99,63.87,63.97,36700.0,45.1923,45.2488,45.164,45.2347,36700.0
2013-09-17 13:00:00,63.96,64.02,63.9,64.02,69200.0,45.2276,45.2701,45.1852,45.2701,69200.0
2013-09-17 13:10:00,64.02,64.07,64.01,64.05,38200.0,45.2701,45.3054,45.263,45.2913,38200.0
2013-09-17 13:20:00,64.03,64.17,64.03,64.16,53900.0,45.2771,45.3761,45.2771,45.369,53900.0
2013-09-17 13:30:00,64.16,64.22,64.16,64.18,33900.0,45.369,45.4115,45.369,45.3832,33900.0
2013-09-17 13:40:00,64.17,64.3,64.17,64.29,45900.0,45.3761,45.468,45.3761,45.461,45900.0
2013-09-17 13:50:00,64.29,64.33,64.27,64.3,47800.0,45.461,45.4893,45.4468,45.468,47800.0
2013-09-17 14:00:00,64.3,64.36,64.27,64.31,52600.0,45.468,45.5105,45.4468,45.4751,52600.0
2013-09-17 14:10:00,64.31,64.36,64.24,64.24,72800.0,45.4751,45.5105,45.4256,45.4256,72800.0
2013-09-17 14:20:00,64.24,64.28,64.23,64.26,65400.0,45.4256,45.4539,45.4185,45.4398,65400.0
2013-09-17 14:30:00,64.26,64.28,64.24,64.28,52800.0,45.4398,45.4539,45.4256,45.4539,52800.0
2013-09-17 14:40:00,64.27,64.31,64.2,64.22,65300.0,45.4468,45.4751,45.3973,45.4115,65300.0
2013-09-17 14:50:00,64.22,64.22,64.11,64.13,116000.0,45.4115,45.4115,45.3337,45.3478,116000.0
2013-09-17 15:00:00,64.15,64.17,64.12,64.15,68500.0,45.362,45.3761,45.3408,45.362,68500.0
2013-09-17 15:10:00,64.15,64.16,64.09,64.13,54600.0,45.362,45.369,45.3195,45.3478,54600.0
2013-09-17 15:20:00,64.14,64.21,64.13,64.17,131500.0,45.3549,45.4044,45.3478,45.3761,131500.0
2013-09-17 15:30:00,64.17,64.25,64.16,64.25,96500.0,45.3761,45.4327,45.369,45.4327,96500.0
2013-09-17 15:40:00,64.25,64.28,64.19,64.19,125700.0,45.4327,45.4539,45.3903,45.3903,125700.0
2013-09-17 15:50:00,64.2,64.24,64.15,64.22,192800.0,45.3973,45.4256,45.362,45.4115,192800.0
2013-09-18 09:30:00,64.07,64.13,63.75,63.91,203500.0,45.5507,45.5934,45.3232,45.437,203500.0
2013-09-18 09:40:00,63.93,63.95,63.6,63.66,116500.0,45.4512,45.4654,45.2166,45.2592,116500.0
2013-09-18 09:50:00,63.65,63.73,63.47,63.51,141000.0,45.2521,45.309,45.1241,45.1526,141000.0
2013-09-18 10:00:00,63.51,63.59,63.42,63.54,133300.0,45.1526,45.2095,45.0886,45.1739,133300.0
2013-09-18 10:10:00,63.54,63.7,63.48,63.67,78400.0,45.1739,45.2877,45.1313,45.2663,78400.0
2013-09-18 10:20:00,63.66,63.71,63.56,63.56,58300.0,45.2592,45.2948,45.1881,45.1881,58300.0
2013-09-18 10:30:00,63.56,63.65,63.51,63.6,55900.0,45.1881,45.2521,45.1526,45.2166,55900.0
2013-09-18 10:40:00,63.6,63.65,63.55,63.58,58300.0,45.2166,45.2521,45.181,45.2024,58300.0
2013-09-18 10:50:00,63.58,63.64,63.56,63.58,55000.0,45.2024,45.245,45.1881,45.2024,55000.0
2013-09-18 11:00:00,63.58,63.63,63.5,63.52,80300.0,45.2024,45.2379,45.1455,45.1597,80300.0
2013-09-18 11:10:00,63.51,63.51,63.43,63.45,95200.0,45.1526,45.1526,45.0957,45.1099,95200.0
2013-09-18 11:20:00,63.45,63.45,63.19,63.25,139800.0,45.1099,45.1099,44.9251,44.9677,139800.0
2013-09-18 11:30:00,63.26,63.37,63.25,63.29,60700.0,44.9748,45.0531,44.9677,44.9962,60700.0
2013-09-18 11:40:00,63.28,63.29,63.21,63.25,74300.0,44.9891,44.9962,44.9393,44.9677,74300.0
2013-09-18 11:50:00,63.25,63.25,63.19,63.21,70200.0,44.9677,44.9677,44.9251,44.9393,70200.0
2013-09-18 12:00:00,63.2,63.4,63.19,63.37,63800.0,44.9322,45.0744,44.9251,45.0531,63800.0
2013-09-18 12:10:00,63.38,63.43,63.34,63.36,47000.0,45.0602,45.0957,45.0317,45.0459,47000.0
2013-09-18 12:20:00,63.35,63.46,63.33,63.42,36000.0,45.0388,45.117,45.0246,45.0886,36000.0
2013-09-18 12:30:00,63.43,63.46,63.35,63.45,28000.0,45.0957,45.117,45.0388,45.1099,28000.0
2013-09-18 12:40:00,63.46,63.48,63.45,63.46,24600.0,45.117,45.1313,45.1099,45.117,24600.0
2013-09-18 12:50:00,63.46,63.49,63.45,63.48,37300.0,45.117,45.1384,45.1099,45.1313,37300.0
2013-09-18 13:00:00,63.49,63.5,63.46,63.47,41300.0,45.1384,45.1455,45.117,45.1241,41300.0
2013-09-18 13:10:00,63.47,63.61,63.47,63.61,50800.0,45.1241,45.2237,45.1241,45.2237,50800.0
2013-09-18 13:20:00,63.6,63.65,63.56,63.63,39100.0,45.2166,45.2521,45.1881,45.2379,39100.0
2013-09-18 13:30:00,63.62,63.65,63.6,63.61,34000.0,45.2308,45.2521,45.2166,45.2237,34000.0
2013-09-18 13:40:00,63.62,63.7,63.61,63.7,69500.0,45.2308,45.2877,45.2237,45.2877,69500.0
2013-09-18 13:50:00,63.7,63.78,63.66,63.76,48000.0,45.2877,45.3445,45.2592,45.3303,48000.0
2013-09-18 14:00:00,63.77,64.4,63.77,64.38,228100.0,45.3374,45.7853,45.3374,45.7711,228100.0
2013-09-18 14:10:00,64.36,64.61,64.2,64.21,314200.0,45.7569,45.9346,45.6431,45.6503,314200.0
2013-09-18 14:20:00,64.2,64.55,64.2,64.44,177400.0,45.6431,45.892,45.6431,45.8138,177400.0
2013-09-18 14:30:00,64.44,64.44,64.28,64.34,81300.0,45.8138,45.8138,45.7,45.7427,81300.0
2013-09-18 14:40:00,64.34,64.47,64.31,64.45,101300.0,45.7427,45.8351,45.7213,45.8209,101300.0
2013-09-18 14:50:00,64.45,64.66,64.45,64.64,116200.0,45.8209,45.9702,45.8209,45.956,116200.0
2013-09-18 15:00:00,64.65,64.66,64.54,64.6,98300.0,45.9631,45.9702,45.8849,45.9275,98300.0
2013-09-18 15:10:00,64.59,64.65,64.55,64.61,88600.0,45.9204,45.9631,45.892,45.9346,88600.0
2013-09-18 15:20:00,64.62,64.62,64.47,64.47,131700.0,45.9417,45.9417,45.8351,45.8351,131700.0
2013-09-18 15:30:00,64.49,64.67,64.48,64.65,139400.0,45.8493,45.9773,45.8422,45.9631,139400.0
2013-09-18 15:40:00,64.64,64.67,64.59,64.59,213300.0,45.956,45.9773,45.9204,45.9204,213300.0
2013-09-18 15:50:00,64.6,64.72,64.48,64.62,609600.0,45.9275,46.0128,45.8422,45.9417,609600.0
2013-09-19 09:30:00,65.0,65.48,64.98,65.42,302400.0,46.2119,46.5532,46.1977,46.5105,302400.0
2013-09-19 09:40:00,65.42,65.47,65.01,65.09,194700.0,46.5105,46.5461,46.219,46.2759,194700.0
2013-09-19 09:50:00,65.09,65.31,65.05,65.22,206100.0,46.2759,46.4323,46.2475,46.3683,206100.0
2013-09-19 10:00:00,65.25,65.47,65.18,65.33,145400.0,46.3896,46.5461,46.3399,46.4465,145400.0
2013-09-19 10:10:00,65.33,65.41,65.16,65.2,75800.0,46.4465,46.5034,46.3257,46.3541,75800.0
2013-09-19 10:20:00,65.21,65.31,65.15,65.18,104000.0,46.3612,46.4323,46.3185,46.3399,104000.0
2013-09-19 10:30:00,65.18,65.27,65.06,65.26,130500.0,46.3399,46.4039,46.2546,46.3968,130500.0
2013-09-19 10:40:00,65.26,65.34,65.17,65.34,113000.0,46.3968,46.4536,46.3328,46.4536,113000.0
2013-09-19 10:50:00,65.34,65.53,65.31,65.47,219000.0,46.4536,46.5887,46.4323,46.5461,219000.0
2013-09-19 11:00:00,65.46,65.46,65.35,65.36,189700.0,46.5389,46.5389,46.4607,46.4678,189700.0
2013-09-19 11:10:00,65.36,65.41,65.33,65.41,124400.0,46.4678,46.5034,46.4465,46.5034,124400.0
2013-09-19 11:20:00,65.41,65.41,65.16,65.26,143400.0,46.5034,46.5034,46.3257,46.3968,143400.0
2013-09-19 11:30:00,65.27,65.31,65.22,65.26,160600.0,46.4039,46.4323,46.3683,46.3968,160600.0
2013-09-19 11:40:00,65.25,65.36,65.25,65.32,111800.0,46.3896,46.4678,46.3896,46.4394,111800.0
2013-09-19 11:50:00,65.31,65.48,65.28,65.48,149700.0,46.4323,46.5532,46.411,46.5532,149700.0
2013-09-19 12:00:00,65.47,65.67,65.45,65.65,178300.0,46.5461,46.6882,46.5318,46.674,178300.0
2013-09-19 12:10:00,65.65,65.65,65.46,65.55,112800.0,46.674,46.674,46.5389,46.6029,112800.0
2013-09-19 12:20:00,65.55,65.71,65.5,65.71,103100.0,46.6029,46.7167,46.5674,46.7167,103100.0
2013-09-19 12:30:00,65.71,65.75,65.64,65.72,66300.0,46.7167,46.7451,46.6669,46.7238,66300.0
2013-09-19 12:40:00,65.72,65.84,65.7,65.81,109300.0,46.7238,46.8091,46.7096,46.7878,109300.0
2013-09-19 12:50:00,65.8,65.93,65.8,65.9,104800.0,46.7807,46.8731,46.7807,46.8518,104800.0
2013-09-19 13:00:00,65.9,65.92,65.65,65.67,95100.0,46.8518,46.866,46.674,46.6882,95100.0
2013-09-19 13:10:00,65.67,65.69,65.58,65.6,99500.0,46.6882,46.7025,46.6243,46.6385,99500.0
2013-09-19 13:20:00,65.61,65.61,65.46,65.55,83800.0,46.6456,46.6456,46.5389,46.6029,83800.0
2013-09-19 13:30:00,65.53,65.55,65.39,65.52,100600.0,46.5887,46.6029,46.4892,46.5816,100600.0
2013-09-19 13:40:00,65.52,65.56,65.44,65.48,32800.0,46.5816,46.61,46.5247,46.5532,32800.0
2013-09-19 13:50:00,65.47,65.5,65.4,65.47,80600.0,46.5461,46.5674,46.4963,46.5461,80600.0
2013-09-19 14:00:00,65.47,65.51,65.44,65.47,61100.0,46.5461,46.5745,46.5247,46.5461,61100.0
2013-09-19 14:10:00,65.48,65.58,65.46,65.57,62000.0,46.5532,46.6243,46.5389,46.6171,62000.0
2013-09-19 14:20:00,65.57,65.57,65.51,65.54,39100.0,46.6171,46.6171,46.5745,46.5958,39100.0
2013-09-19 14:30:00,65.53,65.58,65.5,65.57,50400.0,46.5887,46.6243,46.5674,46.6171,50400.0
2013-09-19 14:40:00,65.58,65.69,65.55,65.66,85500.0,46.6243,46.7025,46.6029,46.6811,85500.0
2013-09-19 14:50:00,65.66,65.69,65.59,65.67,74200.0,46.6811,46.7025,46.6314,46.6882,74200.0
2013-09-19 15:00:00,65.68,65.72,65.66,65.67,86500.0,46.6954,46.7238,46.6811,46.6882,86500.0
2013-09-19 15:10:00,65.67,65.67,65.58,65.59,123500.0,46.6882,46.6882,46.6243,46.6314,123500.0
2013-09-19 15:20:00,65.59,65.6,65.53,65.55,108500.0,46.6314,46.6385,46.5887,46.6029,108500.0
2013-09-19 15:30:00,65.54,65.58,65.47,65.53,146400.0,46.5958,46.6243,46.5461,46.5887,146400.0
2013-09-19 15:40:00,65.53,65.62,65.52,65.62,128800.0,46.5887,46.6527,46.5816,46.6527,128800.0
2013-09-19 15:50:00,65.62,65.62,65.55,65.6,440000.0,46.6527,46.6527,46.6029,46.6385,440000.0
2013-09-20 09:30:00,65.86,65.87,65.21,65.5,217100.0,46.8233,46.8304,46.3612,46.5674,217100.0
2013-09-20 09:40:00,65.49,65.55,65.3,65.41,74900.0,46.5603,46.6029,46.4252,46.5034,74900.0
2013-09-20 09:50:00,65.41,65.48,65.1,65.1,107600.0,46.5034,46.5532,46.283,46.283,107600.0
2013-09-20 10:00:00,65.09,65.34,65.04,65.24,98700.0,46.2759,46.4536,46.2403,46.3825,98700.0
2013-09-20 10:10:00,65.22,65.45,65.22,65.41,53900.0,46.3683,46.5318,46.3683,46.5034,53900.0
2013-09-20 10:20:00,65.43,65.59,65.43,65.52,108900.0,46.5176,46.6314,46.5176,46.5816,108900.0
2013-09-20 10:30:00,65.52,65.54,65.39,65.47,76700.0,46.5816,46.5958,46.4892,46.5461,76700.0
2013-09-20 10:40:00,65.46,65.54,65.35,65.46,50500.0,46.5389,46.5958,46.4607,46.5389,50500.0
2013-09-20 10:50:00,65.46,65.46,65.26,65.29,67400.0,46.5389,46.5389,46.3968,46.4181,67400.0
2013-09-20 11:00:00,65.29,65.35,65.25,65.33,74900.0,46.4181,46.4607,46.3896,46.4465,74900.0
2013-09-20 11:10:00,65.33,65.35,65.17,65.23,57200.0,46.4465,46.4607,46.3328,46.3754,57200.0
2013-09-20 11:20:00,65.22,65.33,65.19,65.31,74800.0,46.3683,46.4465,46.347,46.4323,74800.0
2013-09-20 11:30:00,65.33,65.47,65.33,65.37,71200.0,46.4465,46.5461,46.4465,46.475,71200.0
2013-09-20 11:40:00,65.36,65.41,65.29,65.3,35200.0,46.4678,46.5034,46.4181,46.4252,35200.0
2013-09-20 11:50:00,65.3,65.3,65.19,65.2,73700.0,46.4252,46.4252,46.347,46.3541,73700.0
2013-09-20 12:00:00,65.19,65.22,65.15,65.21,200600.0,46.347,46.3683,46.3185,46.3612,200600.0
2013-09-20 12:10:00,65.22,65.25,65.16,65.19,55400.0,46.3683,46.3896,46.3257,46.347,55400.0
2013-09-20 12:20:00,65.19,65.2,65.15,65.18,85800.0,46.347,46.3541,46.3185,46.3399,85800.0
2013-09-20 12:30:00,65.18,65.22,65.17,65.21,83400.0,46.3399,46.3683,46.3328,46.3612,83400.0
2013-09-20 12:40:00,65.2,65.28,65.18,65.27,54400.0,46.3541,46.411,46.3399,46.4039,54400.0
2013-09-20 12:50:00,65.27,65.29,65.24,65.27,51000.0,46.4039,46.4181,46.3825,46.4039,51000.0
2013-09-20 13:00:00,65.27,65.32,65.25,65.27,26600.0,46.4039,46.4394,46.3896,46.4039,26600.0
2013-09-20 13:10:00,65.26,65.26,65.18,65.21,140700.0,46.3968,46.3968,46.3399,46.3612,140700.0
2013-09-20 13:20:00,65.22,65.26,65.2,65.23,26600.0,46.3683,46.3968,46.3541,46.3754,26600.0
2013-09-20 13:30:00,65.24,65.24,65.14,65.15,83100.0,46.3825,46.3825,46.3114,46.3185,83100.0
2013-09-20 13:40:00,65.15,65.17,65.03,65.03,77200.0,46.3185,46.3328,46.2332,46.2332,77200.0
2013-09-20 13:50:00,65.03,65.06,64.83,64.84,124700.0,46.2332,46.2546,46.091,46.0982,124700.0
2013-09-20 14:00:00,64.85,64.99,64.84,64.95,63400.0,46.1053,46.2048,46.0982,46.1764,63400.0
2013-09-20 14:10:00,64.95,65.01,64.94,64.97,51800.0,46.1764,46.219,46.1692,46.1906,51800.0
2013-09-20 14:20:00,64.97,65.07,64.95,65.06,75600.0,46.1906,46.2617,46.1764,46.2546,75600.0
2013-09-20 14:30:00,65.07,65.14,64.98,64.99,76000.0,46.2617,46.3114,46.1977,46.2048,76000.0
2013-09-20 14:40:00,65.0,65.05,64.98,65.02,61600.0,46.2119,46.2475,46.1977,46.2261,61600.0
2013-09-20 14:50:00,65.02,65.1,64.98,65.1,59800.0,46.2261,46.283,46.1977,46.283,59800.0
2013-09-20 15:00:00,65.09,65.15,65.09,65.14,50700.0,46.2759,46.3185,46.2759,46.3114,50700.0
2013-09-20 15:10:00,65.13,65.13,64.97,65.0,80600.0,46.3043,46.3043,46.1906,46.2119,80600.0
2013-09-20 15:20:00,65.01,65.02,64.99,65.0,247500.0,46.219,46.2261,46.2048,46.2119,247500.0
2013-09-20 15:30:00,65.01,65.03,64.96,65.0,289600.0,46.219,46.2332,46.1835,46.2119,289600.0
2013-09-20 15:40:00,65.0,65.09,65.0,65.01,208400.0,46.2119,46.2759,46.2119,46.219,208400.0
2013-09-20 15:50:00,65.01,65.05,64.97,65.04,451600.0,46.219,46.2475,46.1906,46.2403,451600.0
2013-09-23 09:30:00,64.76,65.55,64.72,65.23,293000.0,46.0413,46.6029,46.0128,46.3754,293000.0
2013-09-23 09:40:00,65.26,65.49,65.17,65.49,184900.0,46.3968,46.5603,46.3328,46.5603,184900.0
2013-09-23 09:50:00,65.49,65.55,65.02,65.04,201200.0,46.5603,46.6029,46.2261,46.2403,201200.0
2013-09-23 10:00:00,65.03,65.07,64.94,65.0,182600.0,46.2332,46.2617,46.1692,46.2119,182600.0
2013-09-23 10:10:00,65.0,65.18,64.98,65.1,125500.0,46.2119,46.3399,46.1977,46.283,125500.0
2013-09-23 10:20:00,65.11,65.24,65.11,65.16,99300.0,46.2901,46.3825,46.2901,46.3257,99300.0
2013-09-23 10:30:00,65.15,65.25,65.12,65.25,73500.0,46.3185,46.3896,46.2972,46.3896,73500.0
2013-09-23 10:40:00,65.24,65.24,64.9,64.99,84700.0,46.3825,46.3825,46.1408,46.2048,84700.0
2013-09-23 10:50:00,64.98,64.99,64.6,64.61,160500.0,46.1977,46.2048,45.9275,45.9346,160500.0
2013-09-23 11:00:00,64.62,64.64,64.4,64.5,263300.0,45.9417,45.956,45.7853,45.8564,263300.0
2013-09-23 11:10:00,64.52,64.6,64.45,64.49,91800.0,45.8706,45.9275,45.8209,45.8493,91800.0
2013-09-23 11:20:00,64.5,64.54,64.45,64.52,60300.0,45.8564,45.8849,45.8209,45.8706,60300.0
2013-09-23 11:30:00,64.52,64.78,64.52,64.77,57700.0,45.8706,46.0555,45.8706,46.0484,57700.0
2013-09-23 11:40:00,64.77,64.8,64.53,64.56,165200.0,46.0484,46.0697,45.8778,45.8991,165200.0
2013-09-23 11:50:00,64.55,64.64,64.5,64.55,95000.0,45.892,45.956,45.8564,45.892,95000.0
2013-09-23 12:00:00,64.56,64.74,64.56,64.73,47100.0,45.8991,46.0271,45.8991,46.0199,47100.0
2013-09-23 12:10:00,64.73,64.82,64.72,64.73,77300.0,46.0199,46.0839,46.0128,46.0199,77300.0
2013-09-23 12:20:00,64.74,64.76,64.62,64.67,116300.0,46.0271,46.0413,45.9417,45.9773,116300.0
2013-09-23 12:30:00,64.68,64.7,64.55,64.7,53500.0,45.9844,45.9986,45.892,45.9986,53500.0
2013-09-23 12:40:00,64.7,64.8,64.7,64.77,54000.0,45.9986,46.0697,45.9986,46.0484,54000.0
2013-09-23 12:50:00,64.78,64.87,64.78,64.85,28700.0,46.0555,46.1195,46.0555,46.1053,28700.0
2013-09-23 13:00:00,64.85,64.91,64.84,64.89,45500.0,46.1053,46.1479,46.0982,46.1337,45500.0
2013-09-23 13:10:00,64.9,64.91,64.84,64.88,51300.0,46.1408,46.1479,46.0982,46.1266,51300.0
2013-09-23 13:20:00,64.89,64.91,64.86,64.87,72300.0,46.1337,46.1479,46.1124,46.1195,72300.0
2013-09-23 13:30:00,64.88,64.9,64.82,64.89,51700.0,46.1266,46.1408,46.0839,46.1337,51700.0
2013-09-23 13:40:00,64.9,64.94,64.84,64.89,50200.0,46.1408,46.1692,46.0982,46.1337,50200.0
2013-09-23 13:50:00,64.89,65.06,64.86,65.03,130800.0,46.1337,46.2546,46.1124,46.2332,130800.0
2013-09-23 14:00:00,65.04,65.1,65.03,65.09,68000.0,46.2403,46.283,46.2332,46.2759,68000.0
2013-09-23 14:10:00,65.09,65.1,64.98,64.98,67000.0,46.2759,46.283,46.1977,46.1977,67000.0
2013-09-23 14:20:00,64.97,64.97,64.67,64.74,94400.0,46.1906,46.1906,45.9773,46.0271,94400.0
2013-09-23 14:30:00,64.74,64.85,64.74,64.82,38300.0,46.0271,46.1053,46.0271,46.0839,38300.0
2013-09-23 14:40:00,64.83,64.86,64.8,64.84,33200.0,46.091,46.1124,46.0697,46.0982,33200.0
2013-09-23 14:50:00,64.84,64.92,64.83,64.91,46400.0,46.0982,46.155,46.091,46.1479,46400.0
2013-09-23 15:00:00,64.91,64.91,64.83,64.86,39700.0,46.1479,46.1479,46.091,46.1124,39700.0
2013-09-23 15:10:00,64.87,64.9,64.81,64.83,64300.0,46.1195,46.1408,46.0768,46.091,64300.0
2013-09-23 15:20:00,64.83,64.84,64.71,64.74,81800.0,46.091,46.0982,46.0057,46.0271,81800.0
2013-09-23 15:30:00,64.75,64.83,64.74,64.83,65900.0,46.0342,46.091,46.0271,46.091,65900.0
2013-09-23 15:40:00,64.83,64.83,64.7,64.71,113700.0,46.091,46.091,45.9986,46.0057,113700.0
2013-09-23 15:50:00,64.72,64.81,64.7,64.78,199100.0,46.0128,46.0768,45.9986,46.0555,199100.0
2013-09-24 09:30:00,64.67,64.9,64.62,64.68,175400.0,45.9773,46.1408,45.9417,45.9844,175400.0
2013-09-24 09:40:00,64.68,65.1,64.65,65.09,105200.0,45.9844,46.283,45.9631,46.2759,105200.0
2013-09-24 09:50:00,65.07,65.14,64.95,64.98,118200.0,46.2617,46.3114,46.1764,46.1977,118200.0
2013-09-24 10:00:00,64.98,65.03,64.96,65.03,87300.0,46.1977,46.2332,46.1835,46.2332,87300.0
2013-09-24 10:10:00,65.02,65.22,64.99,65.22,112300.0,46.2261,46.3683,46.2048,46.3683,112300.0
2013-09-24 10:20:00,65.21,65.34,65.13,65.31,174000.0,46.3612,46.4536,46.3043,46.4323,174000.0
2013-09-24 10:30:00,65.32,65.78,65.3,65.68,221200.0,46.4394,46.7664,46.4252,46.6954,221200.0
2013-09-24 10:40:00,65.69,65.9,65.68,65.87,233100.0,46.7025,46.8518,46.6954,46.8304,233100.0
2013-09-24 10:50:00,65.87,65.99,65.8,65.81,209700.0,46.8304,46.9157,46.7807,46.7878,209700.0
2013-09-24 11:00:00,65.82,65.98,65.81,65.93,110400.0,46.7949,46.9086,46.7878,46.8731,110400.0
2013-09-24 11:10:00,65.93,65.96,65.9,65.95,86500.0,46.8731,46.8944,46.8518,46.8873,86500.0
2013-09-24 11:20:00,65.94,65.94,65.78,65.81,65200.0,46.8802,46.8802,46.7664,46.7878,65200.0
2013-09-24 11:30:00,65.81,65.93,65.8,65.85,79400.0,46.7878,46.8731,46.7807,46.8162,79400.0
2013-09-24 11:40:00,65.85,65.86,65.83,65.85,59600.0,46.8162,46.8233,46.802,46.8162,59600.0
2013-09-24 11:50:00,65.85,65.86,65.81,65.86,76900.0,46.8162,46.8233,46.7878,46.8233,76900.0
2013-09-24 12:00:00,65.85,65.86,65.8,65.85,72300.0,46.8162,46.8233,46.7807,46.8162,72300.0
2013-09-24 12:10:00,65.85,65.87,65.82,65.84,76400.0,46.8162,46.8304,46.7949,46.8091,76400.0
2013-09-24 12:20:00,65.85,65.89,65.84,65.89,131900.0,46.8162,46.8447,46.8091,46.8447,131900.0
2013-09-24 12:30:00,65.88,66.23,65.88,66.21,311800.0,46.8375,47.0864,46.8375,47.0722,311800.0
2013-09-24 12:40:00,66.2,66.21,66.13,66.15,133400.0,47.065,47.0722,47.0153,47.0295,133400.0
2013-09-24 12:50:00,66.15,66.2,66.12,66.2,91800.0,47.0295,47.065,47.0082,47.065,91800.0
2013-09-24 13:00:00,66.19,66.31,66.19,66.29,150000.0,47.0579,47.1433,47.0579,47.129,150000.0
2013-09-24 13:10:00,66.29,66.34,66.12,66.19,59400.0,47.129,47.1646,47.0082,47.0579,59400.0
2013-09-24 13:20:00,66.19,66.38,66.17,66.33,103400.0,47.0579,47.193,47.0437,47.1575,103400.0
2013-09-24 13:30:00,66.33,66.38,66.28,66.37,106700.0,47.1575,47.193,47.1219,47.1859,106700.0
2013-09-24 13:40:00,66.37,66.5,66.37,66.42,156000.0,47.1859,47.2783,47.1859,47.2215,156000.0
2013-09-24 13:50:00,66.42,66.48,66.36,66.36,107600.0,47.2215,47.2641,47.1788,47.1788,107600.0
2013-09-24 14:00:00,66.36,66.4,66.3,66.31,82200.0,47.1788,47.2072,47.1361,47.1433,82200.0
2013-09-24 14:10:00,66.3,66.44,66.26,66.42,99900.0,47.1361,47.2357,47.1077,47.2215,99900.0
2013-09-24 14:20:00,66.43,66.43,66.23,66.3,98300.0,47.2286,47.2286,47.0864,47.1361,98300.0
2013-09-24 14:30:00,66.29,66.31,66.25,66.28,80800.0,47.129,47.1433,47.1006,47.1219,80800.0
2013-09-24 14:40:00,66.28,66.37,66.26,66.35,78400.0,47.1219,47.1859,47.1077,47.1717,78400.0
2013-09-24 14:50:00,66.36,66.41,66.33,66.35,103000.0,47.1788,47.2143,47.1575,47.1717,103000.0
2013-09-24 15:00:00,66.35,66.41,66.24,66.25,128400.0,47.1717,47.2143,47.0935,47.1006,128400.0
2013-09-24 15:10:00,66.26,66.37,66.24,66.25,143600.0,47.1077,47.1859,47.0935,47.1006,143600.0
2013-09-24 15:20:00,66.24,66.27,66.08,66.08,205400.0,47.0935,47.1148,46.9797,46.9797,205400.0
2013-09-24 15:30:00,66.09,66.2,66.01,66.19,236400.0,46.9868,47.065,46.93,47.0579,236400.0
2013-09-24 15:40:00,66.19,66.48,66.18,66.47,495800.0,47.0579,47.2641,47.0508,47.257,495800.0
2013-09-24 15:50:00,66.47,66.48,66.09,66.1,478400.0,47.257,47.2641,46.9868,46.994,478400.0
2013-09-25 09:30:00,66.15,66.39,66.13,66.2,263200.0,47.0295,47.2001,47.0153,47.065,263200.0
2013-09-25 09:40:00,66.22,66.54,66.19,66.28,221300.0,47.0793,47.3068,47.0579,47.1219,221300.0
2013-09-25 09:50:00,66.28,66.28,65.95,65.97,163600.0,47.1219,47.1219,46.8873,46.9015,163600.0
2013-09-25 10:00:00,65.98,66.27,65.98,66.04,223100.0,46.9086,47.1148,46.9086,46.9513,223100.0
2013-09-25 10:10:00,66.04,66.2,65.82,66.2,168400.0,46.9513,47.065,46.7949,47.065,168400.0
2013-09-25 10:20:00,66.19,66.41,66.1,66.34,170000.0,47.0579,47.2143,46.994,47.1646,170000.0
2013-09-25 10:30:00,66.35,66.44,66.2,66.34,129700.0,47.1717,47.2357,47.065,47.1646,129700.0
2013-09-25 10:40:00,66.35,66.38,66.15,66.15,93700.0,47.1717,47.193,47.0295,47.0295,93700.0
2013-09-25 10:50:00,66.16,66.21,66.12,66.14,67500.0,47.0366,47.0722,47.0082,47.0224,67500.0
2013-09-25 11:00:00,66.15,66.24,66.1,66.24,112200.0,47.0295,47.0935,46.994,47.0935,112200.0
2013-09-25 11:10:00,66.25,66.48,66.22,66.48,113100.0,47.1006,47.2641,47.0793,47.2641,113100.0
2013-09-25 11:20:00,66.47,66.49,66.39,66.48,193500.0,47.257,47.2712,47.2001,47.2641,193500.0
2013-09-25 11:30:00,66.47,66.49,66.39,66.47,62200.0,47.257,47.2712,47.2001,47.257,62200.0
2013-09-25 11:40:00,66.47,66.51,66.43,66.48,69500.0,47.257,47.2854,47.2286,47.2641,69500.0
2013-09-25 11:50:00,66.48,66.63,66.42,66.51,96200.0,47.2641,47.3708,47.2215,47.2854,96200.0
2013-09-25 12:00:00,66.51,66.51,66.41,66.49,73600.0,47.2854,47.2854,47.2143,47.2712,73600.0
2013-09-25 12:10:00,66.48,66.55,66.47,66.48,43800.0,47.2641,47.3139,47.257,47.2641,43800.0
2013-09-25 12:20:00,66.49,66.52,66.35,66.44,85200.0,47.2712,47.2926,47.1717,47.2357,85200.0
2013-09-25 12:30:00,66.46,66.47,66.39,66.46,46400.0,47.2499,47.257,47.2001,47.2499,46400.0
2013-09-25 12:40:00,66.46,66.52,66.37,66.48,74600.0,47.2499,47.2926,47.1859,47.2641,74600.0
2013-09-25 12:50:00,66.47,66.47,66.34,66.45,60600.0,47.257,47.257,47.1646,47.2428,60600.0
2013-09-25 13:00:00,66.46,66.51,66.42,66.44,65200.0,47.2499,47.2854,47.2215,47.2357,65200.0
2013-09-25 13:10:00,66.44,66.5,66.3,66.31,71400.0,47.2357,47.2783,47.1361,47.1433,71400.0
2013-09-25 13:20:00,66.31,66.31,66.17,66.21,55600.0,47.1433,47.1433,47.0437,47.0722,55600.0
2013-09-25 13:30:00,66.2,66.2,65.88,65.9,142300.0,47.065,47.065,46.8375,46.8518,142300.0
2013-09-25 13:40:00,65.91,65.94,65.82,65.89,176400.0,46.8589,46.8802,46.7949,46.8447,176400.0
2013-09-25 13:50:00,65.89,65.94,65.7,65.91,162600.0,46.8447,46.8802,46.7096,46.8589,162600.0
2013-09-25 14:00:00,65.91,66.04,65.81,65.81,98100.0,46.8589,46.9513,46.7878,46.7878,98100.0
2013-09-25 14:10:00,65.84,65.97,65.77,65.88,110900.0,46.8091,46.9015,46.7593,46.8375,110900.0
2013-09-25 14:20:00,65.88,66.01,65.84,65.97,81900.0,46.8375,46.93,46.8091,46.9015,81900.0
2013-09-25 14:30:00,65.97,65.97,65.83,65.9,77100.0,46.9015,46.9015,46.802,46.8518,77100.0
2013-09-25 14:40:00,65.91,66.04,65.88,66.03,69800.0,46.8589,46.9513,46.8375,46.9442,69800.0
2013-09-25 14:50:00,66.03,66.04,65.92,65.95,91000.0,46.9442,46.9513,46.866,46.8873,91000.0
2013-09-25 15:00:00,65.97,66.12,65.97,66.12,80600.0,46.9015,47.0082,46.9015,47.0082,80600.0
2013-09-25 15:10:00,66.11,66.22,66.05,66.1,85200.0,47.0011,47.0793,46.9584,46.994,85200.0
2013-09-25 15:20:00,66.09,66.1,65.9,65.95,109500.0,46.9868,46.994,46.8518,46.8873,109500.0
2013-09-25 15:30:00,65.95,65.99,65.9,65.93,99000.0,46.8873,46.9157,46.8518,46.8731,99000.0
2013-09-25 15:40:00,65.94,66.0,65.91,65.93,151500.0,46.8802,46.9229,46.8589,46.8731,151500.0
2013-09-25 15:50:00,65.93,65.96,65.83,65.91,298000.0,46.8731,46.8944,46.802,46.8589,298000.0
2013-09-26 09:30:00,66.3,66.8,66.25,66.66,233500.0,47.1361,47.4916,47.1006,47.3921,233500.0
2013-09-26 09:40:00,66.64,66.85,66.58,66.84,142500.0,47.3779,47.5272,47.3352,47.5201,142500.0
2013-09-26 09:50:00,66.84,66.93,66.73,66.89,191900.0,47.5201,47.584,47.4419,47.5556,191900.0
2013-09-26 10:00:00,66.88,67.35,66.88,67.03,309200.0,47.5485,47.8826,47.5485,47.6551,309200.0
2013-09-26 10:10:00,67.04,67.25,66.95,67.23,239700.0,47.6622,47.8115,47.5983,47.7973,239700.0
2013-09-26 10:20:00,67.23,67.32,67.05,67.06,191300.0,47.7973,47.8613,47.6694,47.6765,191300.0
2013-09-26 10:30:00,67.05,67.1,66.98,66.99,114900.0,47.6694,47.7049,47.6196,47.6267,114900.0
2013-09-26 10:40:00,66.99,67.04,66.8,66.95,205800.0,47.6267,47.6622,47.4916,47.5983,205800.0
2013-09-26 10:50:00,66.94,67.03,66.93,66.97,106400.0,47.5912,47.6551,47.584,47.6125,106400.0
2013-09-26 11:00:00,66.97,66.97,66.76,66.91,114900.0,47.6125,47.6125,47.4632,47.5698,114900.0
2013-09-26 11:10:00,66.91,67.01,66.88,67.0,149600.0,47.5698,47.6409,47.5485,47.6338,149600.0
2013-09-26 11:20:00,67.0,67.19,67.0,67.15,143900.0,47.6338,47.7689,47.6338,47.7405,143900.0
2013-09-26 11:30:00,67.14,67.15,67.01,67.01,121300.0,47.7333,47.7405,47.6409,47.6409,121300.0
2013-09-26 11:40:00,67.01,67.17,66.97,67.15,116100.0,47.6409,47.7547,47.6125,47.7405,116100.0
2013-09-26 11:50:00,67.14,67.15,66.98,67.06,99700.0,47.7333,47.7405,47.6196,47.6765,99700.0
2013-09-26 12:00:00,67.07,67.12,66.9,66.92,71000.0,47.6836,47.7191,47.5627,47.5769,71000.0
2013-09-26 12:10:00,66.93,67.01,66.91,66.96,77800.0,47.584,47.6409,47.5698,47.6054,77800.0
2013-09-26 12:20:00,66.97,67.0,66.93,66.95,66400.0,47.6125,47.6338,47.584,47.5983,66400.0
2013-09-26 12:30:00,66.95,66.96,66.9,66.9,66500.0,47.5983,47.6054,47.5627,47.5627,66500.0
2013-09-26 12:40:00,66.9,67.08,66.9,67.07,132600.0,47.5627,47.6907,47.5627,47.6836,132600.0
2013-09-26 12:50:00,67.07,67.08,66.99,67.08,55600.0,47.6836,47.6907,47.6267,47.6907,55600.0
2013-09-26 13:00:00,67.09,67.13,67.0,67.05,123000.0,47.6978,47.7262,47.6338,47.6694,123000.0
2013-09-26 13:10:00,67.07,67.13,67.05,67.1,43800.0,47.6836,47.7262,47.6694,47.7049,43800.0
2013-09-26 13:20:00,67.1,67.11,67.03,67.03,66500.0,47.7049,47.712,47.6551,47.6551,66500.0
2013-09-26 13:30:00,67.04,67.09,66.92,66.94,70300.0,47.6622,47.6978,47.5769,47.5912,70300.0
2013-09-26 13:40:00,66.95,67.0,66.92,66.99,55300.0,47.5983,47.6338,47.5769,47.6267,55300.0
2013-09-26 13:50:00,66.99,67.06,66.97,67.0,42800.0,47.6267,47.6765,47.6125,47.6338,42800.0
2013-09-26 14:00:00,67.0,67.01,66.8,66.87,71700.0,47.6338,47.6409,47.4916,47.5414,71700.0
2013-09-26 14:10:00,66.88,66.88,66.61,66.67,208200.0,47.5485,47.5485,47.3565,47.3992,208200.0
2013-09-26 14:20:00,66.67,66.79,66.64,66.74,67900.0,47.3992,47.4845,47.3779,47.449,67900.0
2013-09-26 14:30:00,66.76,66.78,66.64,66.7,71000.0,47.4632,47.4774,47.3779,47.4205,71000.0
2013-09-26 14:40:00,66.71,66.75,66.64,66.65,53900.0,47.4276,47.4561,47.3779,47.385,53900.0
2013-09-26 14:50:00,66.66,66.75,66.61,66.72,48700.0,47.3921,47.4561,47.3565,47.4347,48700.0
2013-09-26 15:00:00,66.72,66.74,66.64,66.74,71700.0,47.4347,47.449,47.3779,47.449,71700.0
2013-09-26 15:10:00,66.74,66.75,66.65,66.74,72500.0,47.449,47.4561,47.385,47.449,72500.0
2013-09-26 15:20:00,66.74,66.8,66.68,66.74,103900.0,47.449,47.4916,47.4063,47.449,103900.0
2013-09-26 15:30:00,66.74,66.94,66.73,66.93,99100.0,47.449,47.5912,47.4419,47.584,99100.0
2013-09-26 15:40:00,66.93,66.94,66.82,66.9,102500.0,47.584,47.5912,47.5058,47.5627,102500.0
2013-09-26 15:50:00,66.9,66.95,66.77,66.91,173000.0,47.5627,47.5983,47.4703,47.5698,173000.0
2013-09-27 09:30:00,66.65,66.78,66.31,66.36,261100.0,47.385,47.4774,47.1433,47.1788,261100.0
2013-09-27 09:40:00,66.34,66.42,66.07,66.3,241300.0,47.1646,47.2215,46.9726,47.1361,241300.0
2013-09-27 09:50:00,66.3,66.32,65.95,66.04,175300.0,47.1361,47.1504,46.8873,46.9513,175300.0
2013-09-27 10:00:00,66.04,66.11,65.86,65.97,205300.0,46.9513,47.0011,46.8233,46.9015,205300.0
2013-09-27 10:10:00,65.99,66.13,65.9,65.96,219300.0,46.9157,47.0153,46.8518,46.8944,219300.0
2013-09-27 10:20:00,65.95,66.0,65.71,65.71,155600.0,46.8873,46.9229,46.7167,46.7167,155600.0
2013-09-27 10:30:00,65.71,66.0,65.69,65.99,206800.0,46.7167,46.9229,46.7025,46.9157,206800.0
2013-09-27 10:40:00,65.98,66.02,65.88,65.98,120300.0,46.9086,46.9371,46.8375,46.9086,120300.0
2013-09-27 10:50:00,65.98,66.1,65.98,66.07,94500.0,46.9086,46.994,46.9086,46.9726,94500.0
2013-09-27 11:00:00,66.07,66.09,65.96,65.99,143400.0,46.9726,46.9868,46.8944,46.9157,143400.0
2013-09-27 11:10:00,66.0,66.0,65.76,65.85,125200.0,46.9229,46.9229,46.7522,46.8162,125200.0
2013-09-27 11:20:00,65.84,65.99,65.82,65.94,79100.0,46.8091,46.9157,46.7949,46.8802,79100.0
2013-09-27 11:30:00,65.94,66.03,65.91,65.91,127600.0,46.8802,46.9442,46.8589,46.8589,127600.0
2013-09-27 11:40:00,65.91,65.92,65.63,65.65,150900.0,46.8589,46.866,46.6598,46.674,150900.0
2013-09-27 11:50:00,65.65,65.67,65.57,65.6,100500.0,46.674,46.6882,46.6171,46.6385,100500.0
2013-09-27 12:00:00,65.59,65.65,65.51,65.58,144500.0,46.6314,46.674,46.5745,46.6243,144500.0
2013-09-27 12:10:00,65.58,65.62,65.56,65.6,96900.0,46.6243,46.6527,46.61,46.6385,96900.0
2013-09-27 12:20:00,65.61,65.76,65.58,65.76,138100.0,46.6456,46.7522,46.6243,46.7522,138100.0
2013-09-27 12:30:00,65.75,65.76,65.67,65.7,78200.0,46.7451,46.7522,46.6882,46.7096,78200.0
2013-09-27 12:40:00,65.7,65.75,65.59,65.59,87900.0,46.7096,46.7451,46.6314,46.6314,87900.0
2013-09-27 12:50:00,65.58,65.71,65.57,65.7,76200.0,46.6243,46.7167,46.6171,46.7096,76200.0
2013-09-27 13:00:00,65.7,65.78,65.7,65.76,84500.0,46.7096,46.7664,46.7096,46.7522,84500.0
2013-09-27 13:10:00,65.76,65.94,65.76,65.92,90300.0,46.7522,46.8802,46.7522,46.866,90300.0
2013-09-27 13:20:00,65.92,65.94,65.87,65.92,80900.0,46.866,46.8802,46.8304,46.866,80900.0
2013-09-27 13:30:00,65.92,65.92,65.87,65.89,65900.0,46.866,46.866,46.8304,46.8447,65900.0
2013-09-27 13:40:00,65.89,65.91,65.81,65.81,69300.0,46.8447,46.8589,46.7878,46.7878,69300.0
2013-09-27 13:50:00,65.81,65.88,65.81,65.85,80600.0,46.7878,46.8375,46.7878,46.8162,80600.0
2013-09-27 14:00:00,65.86,65.9,65.83,65.88,109000.0,46.8233,46.8518,46.802,46.8375,109000.0
2013-09-27 14:10:00,65.88,65.93,65.86,65.86,125300.0,46.8375,46.8731,46.8233,46.8233,125300.0
2013-09-27 14:20:00,65.86,65.95,65.83,65.95,78800.0,46.8233,46.8873,46.802,46.8873,78800.0
2013-09-27 14:30:00,65.94,65.95,65.86,65.92,139100.0,46.8802,46.8873,46.8233,46.866,139100.0
2013-09-27 14:40:00,65.93,65.99,65.91,65.94,82400.0,46.8731,46.9157,46.8589,46.8802,82400.0
2013-09-27 14:50:00,65.94,65.98,65.91,65.94,95200.0,46.8802,46.9086,46.8589,46.8802,95200.0
2013-09-27 15:00:00,65.93,65.95,65.9,65.9,125900.0,46.8731,46.8873,46.8518,46.8518,125900.0
2013-09-27 15:10:00,65.9,65.9,65.75,65.77,120600.0,46.8518,46.8518,46.7451,46.7593,120600.0
2013-09-27 15:20:00,65.77,65.89,65.76,65.86,121700.0,46.7593,46.8447,46.7522,46.8233,121700.0
2013-09-27 15:30:00,65.86,65.87,65.79,65.79,123600.0,46.8233,46.8304,46.7736,46.7736,123600.0
2013-09-27 15:40:00,65.8,65.83,65.71,65.71,150600.0,46.7807,46.802,46.7167,46.7167,150600.0
2013-09-27 15:50:00,65.71,65.88,65.71,65.88,271900.0,46.7167,46.8375,46.7167,46.8375,271900.0
2013-09-30 09:30:00,64.43,65.1,64.2,64.85,568900.0,45.8067,46.283,45.6431,46.1053,568900.0
2013-09-30 09:40:00,64.9,65.5,64.87,65.49,323700.0,46.1408,46.5674,46.1195,46.5603,323700.0
2013-09-30 09:50:00,65.49,65.65,65.35,65.45,315900.0,46.5603,46.674,46.4607,46.5318,315900.0
2013-09-30 10:00:00,65.46,65.75,65.45,65.54,280200.0,46.5389,46.7451,46.5318,46.5958,280200.0
2013-09-30 10:10:00,65.55,65.67,65.38,65.67,227000.0,46.6029,46.6882,46.4821,46.6882,227000.0
2013-09-30 10:20:00,65.68,66.14,65.64,66.11,246500.0,46.6954,47.0224,46.6669,47.0011,246500.0
2013-09-30 10:30:00,66.1,66.12,65.83,65.97,209300.0,46.994,47.0082,46.802,46.9015,209300.0
2013-09-30 10:40:00,65.97,66.35,65.97,66.25,204000.0,46.9015,47.1717,46.9015,47.1006,204000.0
2013-09-30 10:50:00,66.24,66.43,66.11,66.11,214000.0,47.0935,47.2286,47.0011,47.0011,214000.0
2013-09-30 11:00:00,66.1,66.31,66.04,66.21,123600.0,46.994,47.1433,46.9513,47.0722,123600.0
2013-09-30 11:10:00,66.21,66.21,65.76,65.81,142500.0,47.0722,47.0722,46.7522,46.7878,142500.0
2013-09-30 11:20:00,65.8,66.0,65.76,65.85,134400.0,46.7807,46.9229,46.7522,46.8162,134400.0
2013-09-30 11:30:00,65.85,66.06,65.84,66.02,149700.0,46.8162,46.9655,46.8091,46.9371,149700.0
2013-09-30 11:40:00,66.02,66.17,65.83,65.83,159700.0,46.9371,47.0437,46.802,46.802,159700.0
2013-09-30 11:50:00,65.82,66.04,65.79,66.04,84100.0,46.7949,46.9513,46.7736,46.9513,84100.0
2013-09-30 12:00:00,66.04,66.04,65.8,65.87,82400.0,46.9513,46.9513,46.7807,46.8304,82400.0
2013-09-30 12:10:00,65.86,65.91,65.79,65.83,77700.0,46.8233,46.8589,46.7736,46.802,77700.0
2013-09-30 12:20:00,65.85,65.96,65.83,65.94,56200.0,46.8162,46.8944,46.802,46.8802,56200.0
2013-09-30 12:30:00,65.94,66.11,65.92,66.11,81500.0,46.8802,47.0011,46.866,47.0011,81500.0
2013-09-30 12:40:00,66.1,66.22,66.04,66.15,61000.0,46.994,47.0793,46.9513,47.0295,61000.0
2013-09-30 12:50:00,66.16,66.2,66.08,66.12,60800.0,47.0366,47.065,46.9797,47.0082,60800.0
2013-09-30 13:00:00,66.11,66.19,66.05,66.05,46600.0,47.0011,47.0579,46.9584,46.9584,46600.0
2013-09-30 13:10:00,66.05,66.21,65.94,66.17,48000.0,46.9584,47.0722,46.8802,47.0437,48000.0
2013-09-30 13:20:00,66.18,66.21,66.03,66.07,39100.0,47.0508,47.0722,46.9442,46.9726,39100.0
2013-09-30 13:30:00,66.06,66.22,66.06,66.13,68700.0,46.9655,47.0793,46.9655,47.0153,68700.0
2013-09-30 13:40:00,66.14,66.24,66.14,66.21,71900.0,47.0224,47.0935,47.0224,47.0722,71900.0
2013-09-30 13:50:00,66.22,66.23,66.02,66.05,61100.0,47.0793,47.0864,46.9371,46.9584,61100.0
2013-09-30 14:00:00,66.05,66.21,66.03,66.21,73600.0,46.9584,47.0722,46.9442,47.0722,73600.0
2013-09-30 14:10:00,66.21,66.41,66.19,66.4,154300.0,47.0722,47.2143,47.0579,47.2072,154300.0
2013-09-30 14:20:00,66.4,66.59,66.38,66.58,200900.0,47.2072,47.3423,47.193,47.3352,200900.0
2013-09-30 14:30:00,66.57,66.73,66.56,66.63,128800.0,47.3281,47.4419,47.321,47.3708,128800.0
2013-09-30 14:40:00,66.63,66.7,66.54,66.63,114600.0,47.3708,47.4205,47.3068,47.3708,114600.0
2013-09-30 14:50:00,66.62,66.87,66.58,66.84,224000.0,47.3636,47.5414,47.3352,47.5201,224000.0
2013-09-30 15:00:00,66.83,66.83,66.68,66.76,148100.0,47.5129,47.5129,47.4063,47.4632,148100.0
2013-09-30 15:10:00,66.77,66.77,66.45,66.46,160000.0,47.4703,47.4703,47.2428,47.2499,160000.0
2013-09-30 15:20:00,66.45,66.69,66.43,66.69,111400.0,47.2428,47.4134,47.2286,47.4134,111400.0
2013-09-30 15:30:00,66.7,66.7,66.41,66.46,168500.0,47.4205,47.4205,47.2143,47.2499,168500.0
2013-09-30 15:40:00,66.45,66.56,66.38,66.39,178200.0,47.2428,47.321,47.193,47.2001,178200.0
2013-09-30 15:50:00,66.38,66.49,66.33,66.44,312600.0,47.193,47.2712,47.1575,47.2357,312600.0
2013-10-01 09:30:00,66.69,67.03,66.62,66.69,231200.0,47.4134,47.6551,47.3636,47.4134,231200.0
2013-10-01 09:40:00,66.71,66.71,66.44,66.61,127300.0,47.4276,47.4276,47.2357,47.3565,127300.0
2013-10-01 09:50:00,66.56,66.56,66.12,66.25,165200.0,47.321,47.321,47.0082,47.1006,165200.0
2013-10-01 10:00:00,66.25,66.65,66.19,66.55,209500.0,47.1006,47.385,47.0579,47.3139,209500.0
2013-10-01 10:10:00,66.56,66.65,66.4,66.64,144000.0,47.321,47.385,47.2072,47.3779,144000.0
2013-10-01 10:20:00,66.64,66.8,66.63,66.73,118400.0,47.3779,47.4916,47.3708,47.4419,118400.0
2013-10-01 10:30:00,66.74,66.96,66.74,66.88,106300.0,47.449,47.6054,47.449,47.5485,106300.0
2013-10-01 10:40:00,66.85,66.93,66.83,66.84,69000.0,47.5272,47.584,47.5129,47.5201,69000.0
2013-10-01 10:50:00,66.83,67.0,66.8,66.89,65300.0,47.5129,47.6338,47.4916,47.5556,65300.0
2013-10-01 11:00:00,66.9,67.0,66.87,66.94,43200.0,47.5627,47.6338,47.5414,47.5912,43200.0
2013-10-01 11:10:00,66.94,67.02,66.94,66.98,52700.0,47.5912,47.648,47.5912,47.6196,52700.0
2013-10-01 11:20:00,66.97,67.04,66.96,67.01,63200.0,47.6125,47.6622,47.6054,47.6409,63200.0
2013-10-01 11:30:00,67.0,67.01,66.86,66.9,64900.0,47.6338,47.6409,47.5343,47.5627,64900.0
2013-10-01 11:40:00,66.9,66.93,66.74,66.89,77300.0,47.5627,47.584,47.449,47.5556,77300.0
2013-10-01 11:50:00,66.89,66.92,66.66,66.74,76700.0,47.5556,47.5769,47.3921,47.449,76700.0
2013-10-01 12:00:00,66.73,66.78,66.62,66.66,61300.0,47.4419,47.4774,47.3636,47.3921,61300.0
2013-10-01 12:10:00,66.67,66.72,66.59,66.61,73900.0,47.3992,47.4347,47.3423,47.3565,73900.0
2013-10-01 12:20:00,66.61,66.68,66.52,66.65,70400.0,47.3565,47.4063,47.2926,47.385,70400.0
2013-10-01 12:30:00,66.64,66.64,66.52,66.54,83700.0,47.3779,47.3779,47.2926,47.3068,83700.0
2013-10-01 12:40:00,66.53,66.61,66.53,66.59,49700.0,47.2997,47.3565,47.2997,47.3423,49700.0
2013-10-01 12:50:00,66.58,66.6,66.36,66.36,72600.0,47.3352,47.3494,47.1788,47.1788,72600.0
2013-10-01 13:00:00,66.37,66.49,66.33,66.45,99500.0,47.1859,47.2712,47.1575,47.2428,99500.0
2013-10-01 13:10:00,66.47,66.53,66.46,66.5,67300.0,47.257,47.2997,47.2499,47.2783,67300.0
2013-10-01 13:20:00,66.5,66.61,66.45,66.6,60700.0,47.2783,47.3565,47.2428,47.3494,60700.0
2013-10-01 13:30:00,66.6,66.61,66.57,66.59,48800.0,47.3494,47.3565,47.3281,47.3423,48800.0
2013-10-01 13:40:00,66.59,66.61,66.5,66.53,60100.0,47.3423,47.3565,47.2783,47.2997,60100.0
2013-10-01 13:50:00,66.52,66.63,66.5,66.62,45200.0,47.2926,47.3708,47.2783,47.3636,45200.0
2013-10-01 14:00:00,66.62,66.72,66.61,66.71,48100.0,47.3636,47.4347,47.3565,47.4276,48100.0
2013-10-01 14:10:00,66.71,66.74,66.69,66.73,54900.0,47.4276,47.449,47.4134,47.4419,54900.0
2013-10-01 14:20:00,66.72,66.76,66.57,66.62,60900.0,47.4347,47.4632,47.3281,47.3636,60900.0
2013-10-01 14:30:00,66.62,66.75,66.61,66.74,44300.0,47.3636,47.4561,47.3565,47.449,44300.0
2013-10-01 14:40:00,66.75,66.81,66.74,66.78,85700.0,47.4561,47.4987,47.449,47.4774,85700.0
2013-10-01 14:50:00,66.78,66.9,66.78,66.85,55000.0,47.4774,47.5627,47.4774,47.5272,55000.0
2013-10-01 15:00:00,66.84,66.89,66.8,66.85,55500.0,47.5201,47.5556,47.4916,47.5272,55500.0
2013-10-01 15:10:00,66.85,66.86,66.76,66.83,64800.0,47.5272,47.5343,47.4632,47.5129,64800.0
2013-10-01 15:20:00,66.82,66.86,66.76,66.83,65700.0,47.5058,47.5343,47.4632,47.5129,65700.0
2013-10-01 15:30:00,66.83,66.92,66.83,66.83,89800.0,47.5129,47.5769,47.5129,47.5129,89800.0
2013-10-01 15:40:00,66.83,66.85,66.77,66.84,117700.0,47.5129,47.5272,47.4703,47.5201,117700.0
2013-10-01 15:50:00,66.83,66.97,66.83,66.97,232300.0,47.5129,47.6125,47.5129,47.6125,232300.0
2013-10-02 09:30:00,66.68,67.02,66.52,66.79,153300.0,47.4063,47.648,47.2926,47.4845,153300.0
2013-10-02 09:40:00,66.76,66.91,66.71,66.79,129500.0,47.4632,47.5698,47.4276,47.4845,129500.0
2013-10-02 09:50:00,66.79,66.82,66.45,66.51,203600.0,47.4845,47.5058,47.2428,47.2854,203600.0
2013-10-02 10:00:00,66.55,66.64,66.16,66.19,162400.0,47.3139,47.3779,47.0366,47.0579,162400.0
2013-10-02 10:10:00,66.21,66.58,66.2,66.56,112900.0,47.0722,47.3352,47.065,47.321,112900.0
2013-10-02 10:20:00,66.55,66.65,66.47,66.55,146400.0,47.3139,47.385,47.257,47.3139,146400.0
2013-10-02 10:30:00,66.53,66.54,66.4,66.5,79800.0,47.2997,47.3068,47.2072,47.2783,79800.0
2013-10-02 10:40:00,66.53,66.53,66.38,66.53,59700.0,47.2997,47.2997,47.193,47.2997,59700.0
2013-10-02 10:50:00,66.52,66.6,66.41,66.5,109400.0,47.2926,47.3494,47.2143,47.2783,109400.0
2013-10-02 11:00:00,66.49,66.54,66.42,66.47,56900.0,47.2712,47.3068,47.2215,47.257,56900.0
2013-10-02 11:10:00,66.47,66.67,66.45,66.6,95600.0,47.257,47.3992,47.2428,47.3494,95600.0
2013-10-02 11:20:00,66.59,66.6,66.51,66.56,52900.0,47.3423,47.3494,47.2854,47.321,52900.0
2013-10-02 11:30:00,66.56,66.65,66.55,66.6,57900.0,47.321,47.385,47.3139,47.3494,57900.0
2013-10-02 11:40:00,66.59,66.59,66.51,66.51,45300.0,47.3423,47.3423,47.2854,47.2854,45300.0
2013-10-02 11:50:00,66.52,66.58,66.5,66.54,43800.0,47.2926,47.3352,47.2783,47.3068,43800.0
2013-10-02 12:00:00,66.54,66.6,66.48,66.52,42500.0,47.3068,47.3494,47.2641,47.2926,42500.0
2013-10-02 12:10:00,66.51,66.6,66.48,66.5,42600.0,47.2854,47.3494,47.2641,47.2783,42600.0
2013-10-02 12:20:00,66.51,66.54,66.45,66.47,27300.0,47.2854,47.3068,47.2428,47.257,27300.0
2013-10-02 12:30:00,66.46,66.57,66.46,66.51,29500.0,47.2499,47.3281,47.2499,47.2854,29500.0
2013-10-02 12:40:00,66.51,66.54,66.47,66.5,50700.0,47.2854,47.3068,47.257,47.2783,50700.0
2013-10-02 12:50:00,66.49,66.54,66.48,66.49,22800.0,47.2712,47.3068,47.2641,47.2712,22800.0
2013-10-02 13:00:00,66.5,66.56,66.47,66.51,59600.0,47.2783,47.321,47.257,47.2854,59600.0
2013-10-02 13:10:00,66.53,66.6,66.5,66.58,45500.0,47.2997,47.3494,47.2783,47.3352,45500.0
2013-10-02 13:20:00,66.57,66.64,66.51,66.6,85200.0,47.3281,47.3779,47.2854,47.3494,85200.0
2013-10-02 13:30:00,66.61,66.7,66.58,66.68,50900.0,47.3565,47.4205,47.3352,47.4063,50900.0
2013-10-02 13:40:00,66.69,66.72,66.66,66.71,49400.0,47.4134,47.4347,47.3921,47.4276,49400.0
2013-10-02 13:50:00,66.7,66.76,66.63,66.68,65000.0,47.4205,47.4632,47.3708,47.4063,65000.0
2013-10-02 14:00:00,66.68,66.68,66.52,66.62,53800.0,47.4063,47.4063,47.2926,47.3636,53800.0
2013-10-02 14:10:00,66.64,66.64,66.48,66.51,64500.0,47.3779,47.3779,47.2641,47.2854,64500.0
2013-10-02 14:20:00,66.5,66.59,66.5,66.55,103500.0,47.2783,47.3423,47.2783,47.3139,103500.0
2013-10-02 14:30:00,66.54,66.61,66.46,66.49,63100.0,47.3068,47.3565,47.2499,47.2712,63100.0
2013-10-02 14:40:00,66.49,66.55,66.42,66.48,55100.0,47.2712,47.3139,47.2215,47.2641,55100.0
2013-10-02 14:50:00,66.5,66.51,66.4,66.5,43400.0,47.2783,47.2854,47.2072,47.2783,43400.0
2013-10-02 15:00:00,66.5,66.5,66.42,66.46,41500.0,47.2783,47.2783,47.2215,47.2499,41500.0
2013-10-02 15:10:00,66.47,66.5,66.45,66.49,56900.0,47.257,47.2783,47.2428,47.2712,56900.0
2013-10-02 15:20:00,66.49,66.5,66.41,66.5,54700.0,47.2712,47.2783,47.2143,47.2783,54700.0
2013-10-02 15:30:00,66.5,66.6,66.44,66.47,103600.0,47.2783,47.3494,47.2357,47.257,103600.0
2013-10-02 15:40:00,66.47,66.53,66.42,66.49,92000.0,47.257,47.2997,47.2215,47.2712,92000.0
2013-10-02 15:50:00,66.5,66.59,66.47,66.59,230100.0,47.2783,47.3423,47.257,47.3423,230100.0
2013-10-03 09:30:00,66.88,67.16,66.85,67.08,326500.0,47.5485,47.7476,47.5272,47.6907,326500.0
2013-10-03 09:40:00,67.11,67.11,66.63,66.68,178300.0,47.712,47.712,47.3708,47.4063,178300.0
2013-10-03 09:50:00,66.63,66.87,66.5,66.79,131300.0,47.3708,47.5414,47.2783,47.4845,131300.0
2013-10-03 10:00:00,66.79,66.79,66.42,66.66,196700.0,47.4845,47.4845,47.2215,47.3921,196700.0
2013-10-03 10:10:00,66.67,66.84,66.64,66.72,108700.0,47.3992,47.5201,47.3779,47.4347,108700.0
2013-10-03 10:20:00,66.74,66.79,66.49,66.65,127200.0,47.449,47.4845,47.2712,47.385,127200.0
2013-10-03 10:30:00,66.65,66.67,66.49,66.62,105000.0,47.385,47.3992,47.2712,47.3636,105000.0
2013-10-03 10:40:00,66.62,66.69,66.51,66.56,76800.0,47.3636,47.4134,47.2854,47.321,76800.0
2013-10-03 10:50:00,66.58,66.6,66.45,66.5,75200.0,47.3352,47.3494,47.2428,47.2783,75200.0
2013-10-03 11:00:00,66.5,66.64,66.43,66.52,57000.0,47.2783,47.3779,47.2286,47.2926,57000.0
2013-10-03 11:10:00,66.51,66.56,66.43,66.52,54500.0,47.2854,47.321,47.2286,47.2926,54500.0
2013-10-03 11:20:00,66.5,66.6,66.4,66.41,65900.0,47.2783,47.3494,47.2072,47.2143,65900.0
2013-10-03 11:30:00,66.41,66.59,66.38,66.39,62800.0,47.2143,47.3423,47.193,47.2001,62800.0
2013-10-03 11:40:00,66.39,66.39,65.96,65.98,107100.0,47.2001,47.2001,46.8944,46.9086,107100.0
2013-10-03 11:50:00,65.97,66.15,65.86,65.88,93200.0,46.9015,47.0295,46.8233,46.8375,93200.0
2013-10-03 12:00:00,65.89,65.94,65.7,65.93,94700.0,46.8447,46.8802,46.7096,46.8731,94700.0
2013-10-03 12:10:00,65.93,65.99,65.88,65.9,71200.0,46.8731,46.9157,46.8375,46.8518,71200.0
2013-10-03 12:20:00,65.9,65.91,65.77,65.88,178700.0,46.8518,46.8589,46.7593,46.8375,178700.0
2013-10-03 12:30:00,65.89,65.98,65.86,65.91,76700.0,46.8447,46.9086,46.8233,46.8589,76700.0
2013-10-03 12:40:00,65.92,66.03,65.77,66.03,77300.0,46.866,46.9442,46.7593,46.9442,77300.0
2013-10-03 12:50:00,66.03,66.15,65.91,66.15,107100.0,46.9442,47.0295,46.8589,47.0295,107100.0
2013-10-03 13:00:00,66.12,66.15,65.96,66.08,96200.0,47.0082,47.0295,46.8944,46.9797,96200.0
2013-10-03 13:10:00,66.09,66.1,65.95,66.05,28100.0,46.9868,46.994,46.8873,46.9584,28100.0
2013-10-03 13:20:00,66.05,66.29,66.02,66.26,112400.0,46.9584,47.129,46.9371,47.1077,112400.0
2013-10-03 13:30:00,66.29,66.37,66.22,66.25,127100.0,47.129,47.1859,47.0793,47.1006,127100.0
2013-10-03 13:40:00,66.26,66.45,66.26,66.31,82300.0,47.1077,47.2428,47.1077,47.1433,82300.0
2013-10-03 13:50:00,66.31,66.34,66.15,66.24,111400.0,47.1433,47.1646,47.0295,47.0935,111400.0
2013-10-03 14:00:00,66.23,66.27,66.05,66.05,79000.0,47.0864,47.1148,46.9584,46.9584,79000.0
2013-10-03 14:10:00,66.05,66.15,66.02,66.12,118500.0,46.9584,47.0295,46.9371,47.0082,118500.0
2013-10-03 14:20:00,66.11,66.18,65.78,66.18,128900.0,47.0011,47.0508,46.7664,47.0508,128900.0
2013-10-03 14:30:00,66.18,66.2,66.01,66.04,71300.0,47.0508,47.065,46.93,46.9513,71300.0
2013-10-03 14:40:00,66.03,66.13,66.02,66.05,58000.0,46.9442,47.0153,46.9371,46.9584,58000.0
2013-10-03 14:50:00,66.07,66.12,65.96,65.98,81900.0,46.9726,47.0082,46.8944,46.9086,81900.0
2013-10-03 15:00:00,65.98,66.06,65.92,66.01,95500.0,46.9086,46.9655,46.866,46.93,95500.0
2013-10-03 15:10:00,66.01,66.09,65.95,66.08,165000.0,46.93,46.9868,46.8873,46.9797,165000.0
2013-10-03 15:20:00,66.09,66.14,66.03,66.1,127300.0,46.9868,47.0224,46.9442,46.994,127300.0
2013-10-03 15:30:00,66.1,66.18,66.0,66.17,123200.0,46.994,47.0508,46.9229,47.0437,123200.0
2013-10-03 15:40:00,66.16,66.18,66.0,66.02,227800.0,47.0366,47.0508,46.9229,46.9371,227800.0
2013-10-03 15:50:00,66.01,66.12,65.96,66.0,324600.0,46.93,47.0082,46.8944,46.9229,324600.0
2013-10-04 09:30:00,66.04,66.44,65.91,66.17,166300.0,46.9513,47.2357,46.8589,47.0437,166300.0
2013-10-04 09:40:00,66.15,66.37,66.08,66.33,135100.0,47.0295,47.1859,46.9797,47.1575,135100.0
2013-10-04 09:50:00,66.28,66.56,66.27,66.41,142800.0,47.1219,47.321,47.1148,47.2143,142800.0
2013-10-04 10:00:00,66.44,66.53,66.4,66.51,149800.0,47.2357,47.2997,47.2072,47.2854,149800.0
2013-10-04 10:10:00,66.5,66.6,66.41,66.42,118400.0,47.2783,47.3494,47.2143,47.2215,118400.0
2013-10-04 10:20:00,66.41,66.57,66.29,66.57,103400.0,47.2143,47.3281,47.129,47.3281,103400.0
2013-10-04 10:30:00,66.56,66.71,66.53,66.56,81400.0,47.321,47.4276,47.2997,47.321,81400.0
2013-10-04 10:40:00,66.58,66.65,66.5,66.6,59200.0,47.3352,47.385,47.2783,47.3494,59200.0
2013-10-04 10:50:00,66.61,66.65,66.54,66.61,53300.0,47.3565,47.385,47.3068,47.3565,53300.0
2013-10-04 11:00:00,66.6,66.64,66.45,66.47,57600.0,47.3494,47.3779,47.2428,47.257,57600.0
2013-10-04 11:10:00,66.48,66.55,66.45,66.51,53400.0,47.2641,47.3139,47.2428,47.2854,53400.0
2013-10-04 11:20:00,66.52,66.53,66.34,66.35,65700.0,47.2926,47.2997,47.1646,47.1717,65700.0
2013-10-04 11:30:00,66.34,66.42,66.25,66.27,57500.0,47.1646,47.2215,47.1006,47.1148,57500.0
2013-10-04 11:40:00,66.26,66.38,66.23,66.37,37900.0,47.1077,47.193,47.0864,47.1859,37900.0
2013-10-04 11:50:00,66.37,66.39,66.31,66.32,30900.0,47.1859,47.2001,47.1433,47.1504,30900.0
2013-10-04 12:00:00,66.32,66.35,66.16,66.31,77300.0,47.1504,47.1717,47.0366,47.1433,77300.0
2013-10-04 12:10:00,66.31,66.45,66.25,66.43,47500.0,47.1433,47.2428,47.1006,47.2286,47500.0
2013-10-04 12:20:00,66.45,66.49,66.41,66.45,57800.0,47.2428,47.2712,47.2143,47.2428,57800.0
2013-10-04 12:30:00,66.45,66.49,66.41,66.46,29300.0,47.2428,47.2712,47.2143,47.2499,29300.0
2013-10-04 12:40:00,66.46,66.6,66.41,66.42,49500.0,47.2499,47.3494,47.2143,47.2215,49500.0
2013-10-04 12:50:00,66.42,66.46,66.39,66.4,30700.0,47.2215,47.2499,47.2001,47.2072,30700.0
2013-10-04 13:00:00,66.41,66.48,66.4,66.41,27600.0,47.2143,47.2641,47.2072,47.2143,27600.0
2013-10-04 13:10:00,66.4,66.41,66.28,66.35,36600.0,47.2072,47.2143,47.1219,47.1717,36600.0
2013-10-04 13:20:00,66.37,66.43,66.29,66.31,34500.0,47.1859,47.2286,47.129,47.1433,34500.0
2013-10-04 13:30:00,66.32,66.45,66.32,66.45,25300.0,47.1504,47.2428,47.1504,47.2428,25300.0
2013-10-04 13:40:00,66.45,66.47,66.35,66.38,33500.0,47.2428,47.257,47.1717,47.193,33500.0
2013-10-04 13:50:00,66.38,66.48,66.37,66.41,54000.0,47.193,47.2641,47.1859,47.2143,54000.0
2013-10-04 14:00:00,66.38,66.45,66.33,66.34,38700.0,47.193,47.2428,47.1575,47.1646,38700.0
2013-10-04 14:10:00,66.34,66.46,66.34,66.38,44400.0,47.1646,47.2499,47.1646,47.193,44400.0
2013-10-04 14:20:00,66.35,66.43,66.3,66.38,78600.0,47.1717,47.2286,47.1361,47.193,78600.0
2013-10-04 14:30:00,66.39,66.44,66.33,66.38,45200.0,47.2001,47.2357,47.1575,47.193,45200.0
2013-10-04 14:40:00,66.38,66.45,66.38,66.44,46600.0,47.193,47.2428,47.193,47.2357,46600.0
2013-10-04 14:50:00,66.46,66.53,66.45,66.45,51000.0,47.2499,47.2997,47.2428,47.2428,51000.0
2013-10-04 15:00:00,66.46,66.56,66.46,66.52,55700.0,47.2499,47.321,47.2499,47.2926,55700.0
2013-10-04 15:10:00,66.53,66.57,66.48,66.49,42600.0,47.2997,47.3281,47.2641,47.2712,42600.0
2013-10-04 15:20:00,66.48,66.5,66.36,66.38,62600.0,47.2641,47.2783,47.1788,47.193,62600.0
2013-10-04 15:30:00,66.38,66.42,66.27,66.28,90200.0,47.193,47.2215,47.1148,47.1219,90200.0
2013-10-04 15:40:00,66.28,66.4,66.28,66.39,251800.0,47.1219,47.2072,47.1219,47.2001,251800.0
2013-10-04 15:50:00,66.39,66.4,66.3,66.35,340400.0,47.2001,47.2072,47.1361,47.1717,340400.0
2013-10-07 09:30:00,65.74,65.83,65.4,65.78,163700.0,46.738,46.802,46.4963,46.7664,163700.0
2013-10-07 09:40:00,65.78,66.09,65.73,65.9,110200.0,46.7664,46.9868,46.7309,46.8518,110200.0
2013-10-07 09:50:00,65.9,65.98,65.75,65.75,88300.0,46.8518,46.9086,46.7451,46.7451,88300.0
2013-10-07 10:00:00,65.75,65.85,65.65,65.84,105300.0,46.7451,46.8162,46.674,46.8091,105300.0
2013-10-07 10:10:00,65.83,66.11,65.83,66.11,104400.0,46.802,47.0011,46.802,47.0011,104400.0
2013-10-07 10:20:00,66.11,66.18,66.05,66.14,101000.0,47.0011,47.0508,46.9584,47.0224,101000.0
2013-10-07 10:30:00,66.12,66.2,66.09,66.15,45800.0,47.0082,47.065,46.9868,47.0295,45800.0
2013-10-07 10:40:00,66.15,66.28,66.06,66.28,43400.0,47.0295,47.1219,46.9655,47.1219,43400.0
2013-10-07 10:50:00,66.28,66.39,66.27,66.37,55500.0,47.1219,47.2001,47.1148,47.1859,55500.0
2013-10-07 11:00:00,66.38,66.38,66.18,66.2,46700.0,47.193,47.193,47.0508,47.065,46700.0
2013-10-07 11:10:00,66.22,66.31,66.18,66.18,33800.0,47.0793,47.1433,47.0508,47.0508,33800.0
2013-10-07 11:20:00,66.18,66.18,66.02,66.02,29700.0,47.0508,47.0508,46.9371,46.9371,29700.0
2013-10-07 11:30:00,66.01,66.16,65.97,66.12,22900.0,46.93,47.0366,46.9015,47.0082,22900.0
2013-10-07 11:40:00,66.08,66.24,66.03,66.17,42600.0,46.9797,47.0935,46.9442,47.0437,42600.0
2013-10-07 11:50:00,66.18,66.23,66.08,66.19,15800.0,47.0508,47.0864,46.9797,47.0579,15800.0
2013-10-07 12:00:00,66.2,66.26,66.12,66.25,16900.0,47.065,47.1077,47.0082,47.1006,16900.0
2013-10-07 12:10:00,66.25,66.25,66.14,66.19,9200.0,47.1006,47.1006,47.0224,47.0579,9200.0
2013-10-07 12:20:00,66.18,66.18,65.97,65.98,36500.0,47.0508,47.0508,46.9015,46.9086,36500.0
2013-10-07 12:30:00,65.96,65.99,65.86,65.96,19600.0,46.8944,46.9157,46.8233,46.8944,19600.0
2013-10-07 12:40:00,65.94,65.94,65.8,65.8,36800.0,46.8802,46.8802,46.7807,46.7807,36800.0
2013-10-07 12:50:00,65.81,65.9,65.79,65.81,57000.0,46.7878,46.8518,46.7736,46.7878,57000.0
2013-10-07 13:00:00,65.82,65.86,65.75,65.76,75100.0,46.7949,46.8233,46.7451,46.7522,75100.0
2013-10-07 13:10:00,65.78,65.84,65.73,65.83,49600.0,46.7664,46.8091,46.7309,46.802,49600.0
2013-10-07 13:20:00,65.84,65.89,65.82,65.86,11900.0,46.8091,46.8447,46.7949,46.8233,11900.0
2013-10-07 13:30:00,65.89,65.95,65.82,65.86,16900.0,46.8447,46.8873,46.7949,46.8233,16900.0
2013-10-07 13:40:00,65.85,66.03,65.85,66.01,26000.0,46.8162,46.9442,46.8162,46.93,26000.0
2013-10-07 13:50:00,66.03,66.1,65.96,66.09,17700.0,46.9442,46.994,46.8944,46.9868,17700.0
2013-10-07 14:00:00,66.13,66.14,65.94,65.98,22900.0,47.0153,47.0224,46.8802,46.9086,22900.0
2013-10-07 14:10:00,65.96,66.08,65.95,66.01,23600.0,46.8944,46.9797,46.8873,46.93,23600.0
2013-10-07 14:20:00,66.04,66.04,65.94,66.01,30900.0,46.9513,46.9513,46.8802,46.93,30900.0
2013-10-07 14:30:00,66.01,66.04,65.94,66.0,16300.0,46.93,46.9513,46.8802,46.9229,16300.0
2013-10-07 14:40:00,65.99,66.03,65.96,65.99,53200.0,46.9157,46.9442,46.8944,46.9157,53200.0
2013-10-07 14:50:00,65.98,66.04,65.91,65.99,25300.0,46.9086,46.9513,46.8589,46.9157,25300.0
2013-10-07 15:00:00,66.01,66.05,65.97,66.03,58800.0,46.93,46.9584,46.9015,46.9442,58800.0
2013-10-07 15:10:00,66.03,66.05,66.01,66.02,22200.0,46.9442,46.9584,46.93,46.9371,22200.0
2013-10-07 15:20:00,66.02,66.02,65.9,65.93,37100.0,46.9371,46.9371,46.8518,46.8731,37100.0
2013-10-07 15:30:00,65.93,65.95,65.84,65.84,43800.0,46.8731,46.8873,46.8091,46.8091,43800.0
2013-10-07 15:40:00,65.84,65.89,65.71,65.74,71500.0,46.8091,46.8447,46.7167,46.738,71500.0
2013-10-07 15:50:00,65.76,65.82,65.68,65.68,170600.0,46.7522,46.7949,46.6954,46.6954,170600.0
2013-10-08 09:30:00,65.74,66.03,65.64,65.88,148100.0,46.738,46.9442,46.6669,46.8375,148100.0
2013-10-08 09:40:00,65.89,66.35,65.82,66.19,141200.0,46.8447,47.1717,46.7949,47.0579,141200.0
2013-10-08 09:50:00,66.18,66.3,66.01,66.26,128600.0,47.0508,47.1361,46.93,47.1077,128600.0
2013-10-08 10:00:00,66.27,66.33,66.04,66.18,136600.0,47.1148,47.1575,46.9513,47.0508,136600.0
2013-10-08 10:10:00,66.12,66.31,66.08,66.29,146700.0,47.0082,47.1433,46.9797,47.129,146700.0
2013-10-08 10:20:00,66.28,66.3,66.05,66.1,87900.0,47.1219,47.1361,46.9584,46.994,87900.0
2013-10-08 10:30:00,66.09,66.16,65.98,66.03,128800.0,46.9868,47.0366,46.9086,46.9442,128800.0
2013-10-08 10:40:00,66.04,66.1,65.62,65.64,104000.0,46.9513,46.994,46.6527,46.6669,104000.0
2013-10-08 10:50:00,65.64,65.7,65.22,65.32,234500.0,46.6669,46.7096,46.3683,46.4394,234500.0
2013-10-08 11:00:00,65.32,65.32,64.9,65.14,148500.0,46.4394,46.4394,46.1408,46.3114,148500.0
2013-10-08 11:10:00,65.13,65.36,65.12,65.34,53200.0,46.3043,46.4678,46.2972,46.4536,53200.0
2013-10-08 11:20:00,65.37,65.39,65.05,65.16,86900.0,46.475,46.4892,46.2475,46.3257,86900.0
2013-10-08 11:30:00,65.15,65.17,63.49,64.64,436300.0,46.3185,46.3328,45.1384,45.956,436300.0
2013-10-08 11:40:00,64.64,64.76,64.44,64.49,245200.0,45.956,46.0413,45.8138,45.8493,245200.0
2013-10-08 11:50:00,64.48,64.64,64.46,64.64,223900.0,45.8422,45.956,45.828,45.956,223900.0
2013-10-08 12:00:00,64.64,64.7,64.6,64.7,173800.0,45.956,45.9986,45.9275,45.9986,173800.0
2013-10-08 12:10:00,64.69,64.69,64.42,64.43,151000.0,45.9915,45.9915,45.7996,45.8067,151000.0
2013-10-08 12:20:00,64.44,64.45,64.08,64.12,146200.0,45.8138,45.8209,45.5578,45.5863,146200.0
2013-10-08 12:30:00,64.12,64.2,64.08,64.2,111600.0,45.5863,45.6431,45.5578,45.6431,111600.0
2013-10-08 12:40:00,64.19,64.2,64.11,64.15,164500.0,45.636,45.6431,45.5792,45.6076,164500.0
2013-10-08 12:50:00,64.15,64.23,63.98,64.16,114900.0,45.6076,45.6645,45.4867,45.6147,114900.0
2013-10-08 13:00:00,64.17,64.37,64.16,64.27,56400.0,45.6218,45.764,45.6147,45.6929,56400.0
2013-10-08 13:10:00,64.25,64.38,64.23,64.23,38900.0,45.6787,45.7711,45.6645,45.6645,38900.0
2013-10-08 13:20:00,64.23,64.39,64.2,64.32,56400.0,45.6645,45.7782,45.6431,45.7285,56400.0
2013-10-08 13:30:00,64.33,64.47,64.18,64.22,72000.0,45.7356,45.8351,45.6289,45.6574,72000.0
2013-10-08 13:40:00,64.22,64.22,64.06,64.08,119100.0,45.6574,45.6574,45.5436,45.5578,119100.0
2013-10-08 13:50:00,64.12,64.16,63.98,64.01,65400.0,45.5863,45.6147,45.4867,45.5081,65400.0
2013-10-08 14:00:00,64.01,64.09,64.0,64.03,65000.0,45.5081,45.5649,45.501,45.5223,65000.0
2013-10-08 14:10:00,64.02,64.06,63.98,64.02,106700.0,45.5152,45.5436,45.4867,45.5152,106700.0
2013-10-08 14:20:00,64.03,64.33,64.0,64.23,96400.0,45.5223,45.7356,45.501,45.6645,96400.0
2013-10-08 14:30:00,64.21,64.36,64.19,64.3,89300.0,45.6503,45.7569,45.636,45.7142,89300.0
2013-10-08 14:40:00,64.29,64.34,64.14,64.18,84300.0,45.7071,45.7427,45.6005,45.6289,84300.0
2013-10-08 14:50:00,64.18,64.35,64.16,64.33,95200.0,45.6289,45.7498,45.6147,45.7356,95200.0
2013-10-08 15:00:00,64.32,64.41,64.25,64.25,95400.0,45.7285,45.7924,45.6787,45.6787,95400.0
2013-10-08 15:10:00,64.24,64.27,64.07,64.24,126300.0,45.6716,45.6929,45.5507,45.6716,126300.0
2013-10-08 15:20:00,64.24,64.64,64.24,64.6,156600.0,45.6716,45.956,45.6716,45.9275,156600.0
2013-10-08 15:30:00,64.61,64.64,64.46,64.57,153000.0,45.9346,45.956,45.828,45.9062,153000.0
2013-10-08 15:40:00,64.57,64.64,64.36,64.36,209700.0,45.9062,45.956,45.7569,45.7569,209700.0
2013-10-08 15:50:00,64.36,64.49,64.3,64.31,284300.0,45.7569,45.8493,45.7142,45.7213,284300.0
2013-10-09 09:30:00,64.77,65.11,64.55,64.72,188500.0,46.0484,46.2901,45.892,46.0128,188500.0
2013-10-09 09:40:00,64.71,64.72,64.26,64.65,209800.0,46.0057,46.0128,45.6858,45.9631,209800.0
2013-10-09 09:50:00,64.66,64.85,64.44,64.72,193500.0,45.9702,46.1053,45.8138,46.0128,193500.0
2013-10-09 10:00:00,64.72,64.77,64.11,64.3,146000.0,46.0128,46.0484,45.5792,45.7142,146000.0
2013-10-09 10:10:00,64.32,64.32,63.9,64.17,163300.0,45.7285,45.7285,45.4299,45.6218,163300.0
2013-10-09 10:20:00,64.14,64.71,64.14,64.69,145800.0,45.6005,46.0057,45.6005,45.9915,145800.0
2013-10-09 10:30:00,64.69,64.75,64.45,64.6,156400.0,45.9915,46.0342,45.8209,45.9275,156400.0
2013-10-09 10:40:00,64.62,64.69,64.41,64.46,101600.0,45.9417,45.9915,45.7924,45.828,101600.0
2013-10-09 10:50:00,64.43,64.58,64.19,64.19,90200.0,45.8067,45.9133,45.636,45.636,90200.0
2013-10-09 11:00:00,64.17,64.31,64.1,64.11,73500.0,45.6218,45.7213,45.572,45.5792,73500.0
2013-10-09 11:10:00,64.11,64.18,63.95,63.95,132900.0,45.5792,45.6289,45.4654,45.4654,132900.0
2013-10-09 11:20:00,63.96,64.08,63.88,64.08,235000.0,45.4725,45.5578,45.4156,45.5578,235000.0
2013-10-09 11:30:00,64.08,64.3,64.01,64.24,74500.0,45.5578,45.7142,45.5081,45.6716,74500.0
2013-10-09 11:40:00,64.25,64.5,64.19,64.5,74700.0,45.6787,45.8564,45.636,45.8564,74700.0
2013-10-09 11:50:00,64.5,64.53,64.36,64.4,57000.0,45.8564,45.8778,45.7569,45.7853,57000.0
2013-10-09 12:00:00,64.4,64.47,64.32,64.42,36900.0,45.7853,45.8351,45.7285,45.7996,36900.0
2013-10-09 12:10:00,64.42,64.62,64.38,64.57,43000.0,45.7996,45.9417,45.7711,45.9062,43000.0
2013-10-09 12:20:00,64.57,64.66,64.49,64.66,63100.0,45.9062,45.9702,45.8493,45.9702,63100.0
2013-10-09 12:30:00,64.66,64.73,64.64,64.66,52100.0,45.9702,46.0199,45.956,45.9702,52100.0
2013-10-09 12:40:00,64.66,64.68,64.56,64.59,29500.0,45.9702,45.9844,45.8991,45.9204,29500.0
2013-10-09 12:50:00,64.59,64.64,64.53,64.55,24800.0,45.9204,45.956,45.8778,45.892,24800.0
2013-10-09 13:00:00,64.54,64.95,64.54,64.93,90400.0,45.8849,46.1764,45.8849,46.1621,90400.0
2013-10-09 13:10:00,64.9,65.16,64.88,65.14,74400.0,46.1408,46.3257,46.1266,46.3114,74400.0
2013-10-09 13:20:00,65.15,65.44,65.14,65.23,105400.0,46.3185,46.5247,46.3114,46.3754,105400.0
2013-10-09 13:30:00,65.23,65.39,65.15,65.24,86400.0,46.3754,46.4892,46.3185,46.3825,86400.0
2013-10-09 13:40:00,65.24,65.33,65.21,65.28,66300.0,46.3825,46.4465,46.3612,46.411,66300.0
2013-10-09 13:50:00,65.26,65.34,65.2,65.31,47900.0,46.3968,46.4536,46.3541,46.4323,47900.0
2013-10-09 14:00:00,65.32,65.4,65.15,65.33,72800.0,46.4394,46.4963,46.3185,46.4465,72800.0
2013-10-09 14:10:00,65.34,65.38,65.15,65.18,45500.0,46.4536,46.4821,46.3185,46.3399,45500.0
2013-10-09 14:20:00,65.15,65.25,65.13,65.24,140000.0,46.3185,46.3896,46.3043,46.3825,140000.0
2013-10-09 14:30:00,65.23,65.42,65.23,65.31,116200.0,46.3754,46.5105,46.3754,46.4323,116200.0
2013-10-09 14:40:00,65.31,65.31,65.15,65.19,76000.0,46.4323,46.4323,46.3185,46.347,76000.0
2013-10-09 14:50:00,65.19,65.42,65.18,65.4,86800.0,46.347,46.5105,46.3399,46.4963,86800.0
2013-10-09 15:00:00,65.4,65.45,65.24,65.3,43600.0,46.4963,46.5318,46.3825,46.4252,43600.0
2013-10-09 15:10:00,65.32,65.32,65.19,65.23,36500.0,46.4394,46.4394,46.347,46.3754,36500.0
2013-10-09 15:20:00,65.24,65.28,65.17,65.25,68100.0,46.3825,46.411,46.3328,46.3896,68100.0
2013-10-09 15:30:00,65.24,65.3,65.17,65.21,43800.0,46.3825,46.4252,46.3328,46.3612,43800.0
2013-10-09 15:40:00,65.21,65.22,64.9,64.99,148800.0,46.3612,46.3683,46.1408,46.2048,148800.0
2013-10-09 15:50:00,64.96,65.08,64.91,64.92,225000.0,46.1835,46.2688,46.1479,46.155,225000.0
2013-10-10 09:30:00,65.89,66.35,65.89,66.04,232300.0,46.8447,47.1717,46.8447,46.9513,232300.0
2013-10-10 09:40:00,66.06,66.46,66.03,66.36,183200.0,46.9655,47.2499,46.9442,47.1788,183200.0
2013-10-10 09:50:00,66.31,66.66,66.23,66.47,170000.0,47.1433,47.3921,47.0864,47.257,170000.0
2013-10-10 10:00:00,66.46,66.5,66.18,66.18,125700.0,47.2499,47.2783,47.0508,47.0508,125700.0
2013-10-10 10:10:00,66.16,66.34,66.06,66.12,94700.0,47.0366,47.1646,46.9655,47.0082,94700.0
2013-10-10 10:20:00,66.11,66.26,66.01,66.25,75700.0,47.0011,47.1077,46.93,47.1006,75700.0
2013-10-10 10:30:00,66.23,66.25,66.07,66.1,48100.0,47.0864,47.1006,46.9726,46.994,48100.0
2013-10-10 10:40:00,66.12,66.39,66.09,66.2,120400.0,47.0082,47.2001,46.9868,47.065,120400.0
2013-10-10 10:50:00,66.18,66.33,66.03,66.03,60200.0,47.0508,47.1575,46.9442,46.9442,60200.0
2013-10-10 11:00:00,66.04,66.07,65.86,65.94,71600.0,46.9513,46.9726,46.8233,46.8802,71600.0
2013-10-10 11:10:00,65.93,66.17,65.92,66.07,33900.0,46.8731,47.0437,46.866,46.9726,33900.0
2013-10-10 11:20:00,66.07,66.23,66.05,66.22,26200.0,46.9726,47.0864,46.9584,47.0793,26200.0
2013-10-10 11:30:00,66.21,66.44,66.17,66.36,107900.0,47.0722,47.2357,47.0437,47.1788,107900.0
2013-10-10 11:40:00,66.37,66.42,66.32,66.36,49300.0,47.1859,47.2215,47.1504,47.1788,49300.0
2013-10-10 11:50:00,66.38,66.49,66.34,66.34,38700.0,47.193,47.2712,47.1646,47.1646,38700.0
2013-10-10 12:00:00,66.35,66.37,66.29,66.33,17000.0,47.1717,47.1859,47.129,47.1575,17000.0
2013-10-10 12:10:00,66.32,66.35,66.23,66.34,16800.0,47.1504,47.1717,47.0864,47.1646,16800.0
2013-10-10 12:20:00,66.33,66.45,66.28,66.42,17500.0,47.1575,47.2428,47.1219,47.2215,17500.0
2013-10-10 12:30:00,66.41,66.5,66.37,66.46,31200.0,47.2143,47.2783,47.1859,47.2499,31200.0
2013-10-10 12:40:00,66.46,66.5,66.38,66.48,39800.0,47.2499,47.2783,47.193,47.2641,39800.0
2013-10-10 12:50:00,66.49,66.6,66.46,66.6,92500.0,47.2712,47.3494,47.2499,47.3494,92500.0
2013-10-10 13:00:00,66.59,66.6,66.31,66.37,36800.0,47.3423,47.3494,47.1433,47.1859,36800.0
2013-10-10 13:10:00,66.35,66.41,66.3,66.35,27200.0,47.1717,47.2143,47.1361,47.1717,27200.0
2013-10-10 13:20:00,66.34,66.39,66.32,66.36,25000.0,47.1646,47.2001,47.1504,47.1788,25000.0
2013-10-10 13:30:00,66.36,66.42,66.33,66.37,17500.0,47.1788,47.2215,47.1575,47.1859,17500.0
2013-10-10 13:40:00,66.35,66.54,66.35,66.49,43700.0,47.1717,47.3068,47.1717,47.2712,43700.0
2013-10-10 13:50:00,66.49,66.5,66.43,66.48,26300.0,47.2712,47.2783,47.2286,47.2641,26300.0
2013-10-10 14:00:00,66.48,66.49,66.32,66.33,34000.0,47.2641,47.2712,47.1504,47.1575,34000.0
2013-10-10 14:10:00,66.33,66.33,66.18,66.2,76600.0,47.1575,47.1575,47.0508,47.065,76600.0
2013-10-10 14:20:00,66.19,66.31,66.19,66.27,24600.0,47.0579,47.1433,47.0579,47.1148,24600.0
2013-10-10 14:30:00,66.26,66.33,66.22,66.27,28200.0,47.1077,47.1575,47.0793,47.1148,28200.0
2013-10-10 14:40:00,66.28,66.37,66.27,66.35,16300.0,47.1219,47.1859,47.1148,47.1717,16300.0
2013-10-10 14:50:00,66.33,66.34,66.23,66.26,23500.0,47.1575,47.1646,47.0864,47.1077,23500.0
2013-10-10 15:00:00,66.27,66.46,66.26,66.4,49100.0,47.1148,47.2499,47.1077,47.2072,49100.0
2013-10-10 15:10:00,66.41,66.57,66.39,66.47,65000.0,47.2143,47.3281,47.2001,47.257,65000.0
2013-10-10 15:20:00,66.48,66.49,66.37,66.38,42100.0,47.2641,47.2712,47.1859,47.193,42100.0
2013-10-10 15:30:00,66.37,66.42,66.23,66.25,76400.0,47.1859,47.2215,47.0864,47.1006,76400.0
2013-10-10 15:40:00,66.25,66.3,66.2,66.28,131900.0,47.1006,47.1361,47.065,47.1219,131900.0
2013-10-10 15:50:00,66.26,66.3,66.2,66.29,212800.0,47.1077,47.1361,47.065,47.129,212800.0
2013-10-11 09:30:00,66.58,67.2,66.55,67.16,327600.0,47.3352,47.776,47.3139,47.7476,327600.0
2013-10-11 09:40:00,67.18,67.19,66.93,67.04,152300.0,47.7618,47.7689,47.584,47.6622,152300.0
2013-10-11 09:50:00,67.03,67.18,66.95,67.12,132100.0,47.6551,47.7618,47.5983,47.7191,132100.0
2013-10-11 10:00:00,67.12,67.4,67.07,67.32,282000.0,47.7191,47.9182,47.6836,47.8613,282000.0
2013-10-11 10:10:00,67.33,67.35,67.16,67.2,156600.0,47.8684,47.8826,47.7476,47.776,156600.0
2013-10-11 10:20:00,67.18,67.27,67.09,67.15,117300.0,47.7618,47.8258,47.6978,47.7405,117300.0
2013-10-11 10:30:00,67.16,67.31,67.13,67.18,87000.0,47.7476,47.8542,47.7262,47.7618,87000.0
2013-10-11 10:40:00,67.2,67.21,67.0,67.0,70500.0,47.776,47.7831,47.6338,47.6338,70500.0
2013-10-11 10:50:00,67.02,67.12,66.94,67.12,103500.0,47.648,47.7191,47.5912,47.7191,103500.0
2013-10-11 11:00:00,67.1,67.25,67.03,67.2,54600.0,47.7049,47.8115,47.6551,47.776,54600.0
2013-10-11 11:10:00,67.21,67.3,67.18,67.25,51300.0,47.7831,47.8471,47.7618,47.8115,51300.0
2013-10-11 11:20:00,67.23,67.38,67.23,67.33,100900.0,47.7973,47.904,47.7973,47.8684,100900.0
2013-10-11 11:30:00,67.33,67.69,67.32,67.6,162500.0,47.8684,48.1244,47.8613,48.0604,162500.0
2013-10-11 11:40:00,67.62,67.75,67.61,67.74,77900.0,48.0746,48.167,48.0675,48.1599,77900.0
2013-10-11 11:50:00,67.75,67.86,67.69,67.84,75800.0,48.167,48.2452,48.1244,48.231,75800.0
2013-10-11 12:00:00,67.84,67.88,67.74,67.85,116300.0,48.231,48.2594,48.1599,48.2381,116300.0
2013-10-11 12:10:00,67.86,68.01,67.77,67.98,122800.0,48.2452,48.3519,48.1812,48.3305,122800.0
2013-10-11 12:20:00,68.0,68.17,67.99,68.01,103600.0,48.3448,48.4656,48.3377,48.3519,103600.0
2013-10-11 12:30:00,68.01,68.08,68.0,68.03,56400.0,48.3519,48.4016,48.3448,48.3661,56400.0
2013-10-11 12:40:00,68.03,68.1,68.02,68.05,48700.0,48.3661,48.4159,48.359,48.3803,48700.0
2013-10-11 12:50:00,68.06,68.2,68.06,68.17,64200.0,48.3874,48.487,48.3874,48.4656,64200.0
2013-10-11 13:00:00,68.18,68.2,67.95,68.15,65300.0,48.4727,48.487,48.3092,48.4514,65300.0
2013-10-11 13:10:00,68.13,68.15,67.92,67.92,34500.0,48.4372,48.4514,48.2879,48.2879,34500.0
2013-10-11 13:20:00,67.94,68.03,67.87,67.96,40100.0,48.3021,48.3661,48.2523,48.3163,40100.0
2013-10-11 13:30:00,67.95,68.05,67.92,68.01,68700.0,48.3092,48.3803,48.2879,48.3519,68700.0
2013-10-11 13:40:00,68.01,68.05,67.98,68.01,82500.0,48.3519,48.3803,48.3305,48.3519,82500.0
2013-10-11 13:50:00,68.01,68.07,67.99,68.06,94500.0,48.3519,48.3945,48.3377,48.3874,94500.0
2013-10-11 14:00:00,68.05,68.06,67.99,68.03,47500.0,48.3803,48.3874,48.3377,48.3661,47500.0
2013-10-11 14:10:00,68.04,68.05,68.0,68.03,31700.0,48.3732,48.3803,48.3448,48.3661,31700.0
2013-10-11 14:20:00,68.01,68.04,67.98,68.0,74500.0,48.3519,48.3732,48.3305,48.3448,74500.0
2013-10-11 14:30:00,68.0,68.05,67.99,68.01,62800.0,48.3448,48.3803,48.3377,48.3519,62800.0
2013-10-11 14:40:00,68.0,68.05,68.0,68.03,48300.0,48.3448,48.3803,48.3448,48.3661,48300.0
2013-10-11 14:50:00,68.03,68.08,68.02,68.06,43000.0,48.3661,48.4016,48.359,48.3874,43000.0
2013-10-11 15:00:00,68.07,68.1,68.03,68.05,70800.0,48.3945,48.4159,48.3661,48.3803,70800.0
2013-10-11 15:10:00,68.06,68.12,68.06,68.1,96200.0,48.3874,48.4301,48.3874,48.4159,96200.0
2013-10-11 15:20:00,68.1,68.19,68.08,68.14,150800.0,48.4159,48.4798,48.4016,48.4443,150800.0
2013-10-11 15:30:00,68.14,68.22,68.14,68.17,150000.0,48.4443,48.5012,48.4443,48.4656,150000.0
2013-10-11 15:40:00,68.17,68.22,68.16,68.18,208700.0,48.4656,48.5012,48.4585,48.4727,208700.0
2013-10-11 15:50:00,68.17,68.35,68.17,68.34,377200.0,48.4656,48.5936,48.4656,48.5865,377200.0
2013-10-14 09:30:00,67.89,68.1,67.52,68.1,250800.0,48.2666,48.4159,48.0035,48.4159,250800.0
2013-10-14 09:40:00,68.06,68.06,67.52,67.61,197500.0,48.3874,48.3874,48.0035,48.0675,197500.0
2013-10-14 09:50:00,67.61,67.8,67.6,67.78,122700.0,48.0675,48.2026,48.0604,48.1884,122700.0
2013-10-14 10:00:00,67.79,67.83,67.63,67.68,97900.0,48.1955,48.2239,48.0817,48.1173,97900.0
2013-10-14 10:10:00,67.66,67.73,67.47,67.48,188500.0,48.103,48.1528,47.968,47.9751,188500.0
2013-10-14 10:20:00,67.47,67.75,67.45,67.72,82200.0,47.968,48.167,47.9537,48.1457,82200.0
2013-10-14 10:30:00,67.7,67.77,67.58,67.68,69200.0,48.1315,48.1812,48.0462,48.1173,69200.0
2013-10-14 10:40:00,67.68,67.68,67.47,67.58,86400.0,48.1173,48.1173,47.968,48.0462,86400.0
2013-10-14 10:50:00,67.57,67.66,67.5,67.59,53100.0,48.0391,48.103,47.9893,48.0533,53100.0
2013-10-14 11:00:00,67.56,67.69,67.56,67.68,29500.0,48.0319,48.1244,48.0319,48.1173,29500.0
2013-10-14 11:10:00,67.68,67.73,67.57,67.62,37200.0,48.1173,48.1528,48.0391,48.0746,37200.0
2013-10-14 11:20:00,67.63,67.73,67.63,67.73,20700.0,48.0817,48.1528,48.0817,48.1528,20700.0
2013-10-14 11:30:00,67.74,67.95,67.73,67.95,59100.0,48.1599,48.3092,48.1528,48.3092,59100.0
2013-10-14 11:40:00,67.95,68.1,67.95,68.08,100500.0,48.3092,48.4159,48.3092,48.4016,100500.0
2013-10-14 11:50:00,68.08,68.4,68.07,68.34,105400.0,48.4016,48.6291,48.3945,48.5865,105400.0
2013-10-14 12:00:00,68.34,68.36,68.24,68.25,85200.0,48.5865,48.6007,48.5154,48.5225,85200.0
2013-10-14 12:10:00,68.26,68.49,68.25,68.43,85500.0,48.5296,48.6931,48.5225,48.6505,85500.0
2013-10-14 12:20:00,68.45,68.45,68.09,68.21,132800.0,48.6647,48.6647,48.4087,48.4941,132800.0
2013-10-14 12:30:00,68.24,68.27,68.13,68.22,73600.0,48.5154,48.5367,48.4372,48.5012,73600.0
2013-10-14 12:40:00,68.22,68.22,68.15,68.21,21000.0,48.5012,48.5012,48.4514,48.4941,21000.0
2013-10-14 12:50:00,68.22,68.35,68.2,68.35,71600.0,48.5012,48.5936,48.487,48.5936,71600.0
2013-10-14 13:00:00,68.35,68.42,68.22,68.27,43200.0,48.5936,48.6434,48.5012,48.5367,43200.0
2013-10-14 13:10:00,68.29,68.5,68.28,68.47,102000.0,48.5509,48.7002,48.5438,48.6789,102000.0
2013-10-14 13:20:00,68.46,68.49,68.34,68.4,66900.0,48.6718,48.6931,48.5865,48.6291,66900.0
2013-10-14 13:30:00,68.38,68.45,68.38,68.44,42100.0,48.6149,48.6647,48.6149,48.6576,42100.0
2013-10-14 13:40:00,68.42,68.57,68.41,68.55,53200.0,48.6434,48.75,48.6363,48.7358,53200.0
2013-10-14 13:50:00,68.54,68.57,68.5,68.55,47000.0,48.7287,48.75,48.7002,48.7358,47000.0
2013-10-14 14:00:00,68.55,68.74,68.55,68.57,80400.0,48.7358,48.8709,48.7358,48.75,80400.0
2013-10-14 14:10:00,68.57,68.75,68.55,68.75,55700.0,48.75,48.878,48.7358,48.878,55700.0
2013-10-14 14:20:00,68.75,68.77,68.69,68.75,81900.0,48.878,48.8922,48.8353,48.878,81900.0
2013-10-14 14:30:00,68.75,68.84,68.74,68.77,72000.0,48.878,48.942,48.8709,48.8922,72000.0
2013-10-14 14:40:00,68.76,68.81,68.67,68.72,117800.0,48.8851,48.9206,48.8211,48.8566,117800.0
2013-10-14 14:50:00,68.72,68.74,68.56,68.7,67300.0,48.8566,48.8709,48.7429,48.8424,67300.0
2013-10-14 15:00:00,68.68,68.78,68.65,68.78,75400.0,48.8282,48.8993,48.8069,48.8993,75400.0
2013-10-14 15:10:00,68.76,68.91,68.73,68.73,97100.0,48.8851,48.9917,48.8638,48.8638,97100.0
2013-10-14 15:20:00,68.71,68.8,68.66,68.72,85800.0,48.8495,48.9135,48.814,48.8566,85800.0
2013-10-14 15:30:00,68.74,68.82,68.67,68.73,120000.0,48.8709,48.9277,48.8211,48.8638,120000.0
2013-10-14 15:40:00,68.73,68.82,68.68,68.75,170600.0,48.8638,48.9277,48.8282,48.878,170600.0
2013-10-14 15:50:00,68.74,68.91,68.74,68.89,320200.0,48.8709,48.9917,48.8709,48.9775,320200.0
2013-10-15 09:30:00,69.25,70.19,69.2,69.95,493900.0,49.2335,49.9017,49.1979,49.7311,493900.0
2013-10-15 09:40:00,69.96,70.3,69.88,70.3,336900.0,49.7382,49.98,49.6814,49.98,336900.0
2013-10-15 09:50:00,70.29,70.62,70.17,70.42,468000.0,49.9728,50.2075,49.8875,50.0653,468000.0
2013-10-15 10:00:00,70.42,70.45,69.88,69.99,450400.0,50.0653,50.0866,49.6814,49.7596,450400.0
2013-10-15 10:10:00,69.98,70.54,69.94,70.21,290600.0,49.7524,50.1506,49.724,49.916,290600.0
2013-10-15 10:20:00,70.2,70.5,70.2,70.41,246100.0,49.9089,50.1221,49.9089,50.0582,246100.0
2013-10-15 10:30:00,70.41,70.41,70.08,70.17,162800.0,50.0582,50.0582,49.8235,49.8875,162800.0
2013-10-15 10:40:00,70.16,70.31,69.9,69.99,140600.0,49.8804,49.9871,49.6956,49.7596,140600.0
2013-10-15 10:50:00,69.99,70.11,69.92,69.93,112800.0,49.7596,49.8449,49.7098,49.7169,112800.0
2013-10-15 11:00:00,69.93,70.02,69.84,69.96,139200.0,49.7169,49.7809,49.6529,49.7382,139200.0
2013-10-15 11:10:00,69.95,70.38,69.87,70.34,150400.0,49.7311,50.0368,49.6742,50.0084,150400.0
2013-10-15 11:20:00,70.31,70.37,70.11,70.12,86800.0,49.9871,50.0297,49.8449,49.852,86800.0
2013-10-15 11:30:00,70.11,70.15,69.96,69.98,102800.0,49.8449,49.8733,49.7382,49.7524,102800.0
2013-10-15 11:40:00,70.0,70.0,69.7,69.76,124100.0,49.7667,49.7667,49.5534,49.596,124100.0
2013-10-15 11:50:00,69.77,69.95,69.68,69.71,85800.0,49.6031,49.7311,49.5392,49.5605,85800.0
2013-10-15 12:00:00,69.71,69.71,69.5,69.51,113400.0,49.5605,49.5605,49.4112,49.4183,113400.0
2013-10-15 12:10:00,69.52,69.52,69.23,69.37,103100.0,49.4254,49.4254,49.2192,49.3188,103100.0
2013-10-15 12:20:00,69.4,69.54,69.29,69.51,63300.0,49.3401,49.4396,49.2619,49.4183,63300.0
2013-10-15 12:30:00,69.5,69.64,69.49,69.49,43100.0,49.4112,49.5107,49.4041,49.4041,43100.0
2013-10-15 12:40:00,69.49,69.65,69.48,69.56,66200.0,49.4041,49.5178,49.397,49.4538,66200.0
2013-10-15 12:50:00,69.56,69.62,69.49,69.57,72200.0,49.4538,49.4965,49.4041,49.461,72200.0
2013-10-15 13:00:00,69.54,69.61,69.47,69.58,83400.0,49.4396,49.4894,49.3899,49.4681,83400.0
2013-10-15 13:10:00,69.57,69.68,69.55,69.6,93100.0,49.461,49.5392,49.4467,49.4823,93100.0
2013-10-15 13:20:00,69.59,69.62,69.47,69.47,71800.0,49.4752,49.4965,49.3899,49.3899,71800.0
2013-10-15 13:30:00,69.46,69.6,69.37,69.42,99800.0,49.3828,49.4823,49.3188,49.3543,99800.0
2013-10-15 13:40:00,69.42,69.54,69.35,69.54,79600.0,49.3543,49.4396,49.3045,49.4396,79600.0
2013-10-15 13:50:00,69.54,69.63,69.52,69.59,86300.0,49.4396,49.5036,49.4254,49.4752,86300.0
2013-10-15 14:00:00,69.58,69.7,69.56,69.64,58700.0,49.4681,49.5534,49.4538,49.5107,58700.0
2013-10-15 14:10:00,69.63,69.63,69.43,69.51,70700.0,49.5036,49.5036,49.3614,49.4183,70700.0
2013-10-15 14:20:00,69.5,69.53,69.27,69.27,122300.0,49.4112,49.4325,49.2477,49.2477,122300.0
2013-10-15 14:30:00,69.28,69.35,69.22,69.27,249600.0,49.2548,49.3045,49.2121,49.2477,249600.0
2013-10-15 14:40:00,69.26,69.27,68.99,69.16,290500.0,49.2406,49.2477,49.0486,49.1695,290500.0
2013-10-15 14:50:00,69.18,69.39,69.16,69.3,115800.0,49.1837,49.333,49.1695,49.269,115800.0
2013-10-15 15:00:00,69.31,69.36,69.1,69.36,105600.0,49.2761,49.3117,49.1268,49.3117,105600.0
2013-10-15 15:10:00,69.37,69.45,69.26,69.4,60800.0,49.3188,49.3756,49.2406,49.3401,60800.0
2013-10-15 15:20:00,69.39,69.39,69.19,69.24,81500.0,49.333,49.333,49.1908,49.2263,81500.0
2013-10-15 15:30:00,69.25,69.28,69.13,69.17,107300.0,49.2335,49.2548,49.1481,49.1766,107300.0
2013-10-15 15:40:00,69.17,69.17,69.05,69.07,135800.0,49.1766,49.1766,49.0913,49.1055,135800.0
2013-10-15 15:50:00,69.07,69.16,69.0,69.12,253000.0,49.1055,49.1695,49.0557,49.141,253000.0
2013-10-16 09:30:00,69.8,69.84,69.42,69.53,312200.0,49.6245,49.6529,49.3543,49.4325,312200.0
2013-10-16 09:40:00,69.53,69.83,69.26,69.83,186500.0,49.4325,49.6458,49.2406,49.6458,186500.0
2013-10-16 09:50:00,69.84,70.21,69.81,70.05,439800.0,49.6529,49.916,49.6316,49.8022,439800.0
2013-10-16 10:00:00,70.05,70.18,69.78,69.99,179500.0,49.8022,49.8946,49.6103,49.7596,179500.0
2013-10-16 10:10:00,69.98,70.01,69.74,69.92,106100.0,49.7524,49.7738,49.5818,49.7098,106100.0
2013-10-16 10:20:00,69.92,69.98,69.8,69.84,72100.0,49.7098,49.7524,49.6245,49.6529,72100.0
2013-10-16 10:30:00,69.84,69.96,69.8,69.84,64000.0,49.6529,49.7382,49.6245,49.6529,64000.0
2013-10-16 10:40:00,69.83,69.89,69.6,69.82,129100.0,49.6458,49.6885,49.4823,49.6387,129100.0
2013-10-16 10:50:00,69.82,69.95,69.79,69.93,72700.0,49.6387,49.7311,49.6174,49.7169,72700.0
2013-10-16 11:00:00,69.93,70.1,69.89,70.01,142000.0,49.7169,49.8378,49.6885,49.7738,142000.0
2013-10-16 11:10:00,70.01,70.08,69.97,70.04,115000.0,49.7738,49.8235,49.7453,49.7951,115000.0
2013-10-16 11:20:00,70.02,70.06,69.95,70.01,67600.0,49.7809,49.8093,49.7311,49.7738,67600.0
2013-10-16 11:30:00,70.01,70.05,69.99,69.99,77200.0,49.7738,49.8022,49.7596,49.7596,77200.0
2013-10-16 11:40:00,70.0,70.04,69.99,70.0,92300.0,49.7667,49.7951,49.7596,49.7667,92300.0
2013-10-16 11:50:00,70.0,70.07,69.85,69.91,188300.0,49.7667,49.8164,49.66,49.7027,188300.0
2013-10-16 12:00:00,69.91,69.91,69.8,69.88,59100.0,49.7027,49.7027,49.6245,49.6814,59100.0
2013-10-16 12:10:00,69.89,69.99,69.84,69.85,101300.0,49.6885,49.7596,49.6529,49.66,101300.0
2013-10-16 12:20:00,69.85,69.88,69.72,69.77,94600.0,49.66,49.6814,49.5676,49.6031,94600.0
2013-10-16 12:30:00,69.78,69.79,69.69,69.77,61500.0,49.6103,49.6174,49.5463,49.6031,61500.0
2013-10-16 12:40:00,69.76,69.77,69.55,69.56,71200.0,49.596,49.6031,49.4467,49.4538,71200.0
2013-10-16 12:50:00,69.56,69.64,69.46,69.62,77700.0,49.4538,49.5107,49.3828,49.4965,77700.0
2013-10-16 13:00:00,69.63,69.69,69.51,69.64,48200.0,49.5036,49.5463,49.4183,49.5107,48200.0
2013-10-16 13:10:00,69.63,69.76,69.6,69.76,44600.0,49.5036,49.596,49.4823,49.596,44600.0
2013-10-16 13:20:00,69.76,69.83,69.72,69.8,63200.0,49.596,49.6458,49.5676,49.6245,63200.0
2013-10-16 13:30:00,69.8,69.85,69.75,69.81,58700.0,49.6245,49.66,49.5889,49.6316,58700.0
2013-10-16 13:40:00,69.82,69.86,69.74,69.76,60500.0,49.6387,49.6671,49.5818,49.596,60500.0
2013-10-16 13:50:00,69.78,69.78,69.68,69.75,63700.0,49.6103,49.6103,49.5392,49.5889,63700.0
2013-10-16 14:00:00,69.75,69.81,69.73,69.75,84100.0,49.5889,49.6316,49.5747,49.5889,84100.0
2013-10-16 14:10:00,69.76,69.76,69.63,69.68,92900.0,49.596,49.596,49.5036,49.5392,92900.0
2013-10-16 14:20:00,69.67,69.69,69.59,69.6,64800.0,49.5321,49.5463,49.4752,49.4823,64800.0
2013-10-16 14:30:00,69.6,69.61,69.54,69.55,41500.0,49.4823,49.4894,49.4396,49.4467,41500.0
2013-10-16 14:40:00,69.55,69.61,69.43,69.61,53500.0,49.4467,49.4894,49.3614,49.4894,53500.0
2013-10-16 14:50:00,69.61,69.61,69.29,69.41,94800.0,49.4894,49.4894,49.2619,49.3472,94800.0
2013-10-16 15:00:00,69.4,69.48,69.27,69.48,86400.0,49.3401,49.397,49.2477,49.397,86400.0
2013-10-16 15:10:00,69.48,69.51,69.4,69.49,98700.0,49.397,49.4183,49.3401,49.4041,98700.0
2013-10-16 15:20:00,69.49,69.5,69.38,69.41,69100.0,49.4041,49.4112,49.3259,49.3472,69100.0
2013-10-16 15:30:00,69.4,69.43,69.24,69.33,137200.0,49.3401,49.3614,49.2263,49.2903,137200.0
2013-10-16 15:40:00,69.33,69.53,69.3,69.52,174200.0,49.2903,49.4325,49.269,49.4254,174200.0
2013-10-16 15:50:00,69.52,69.56,69.46,69.54,192400.0,49.4254,49.4538,49.3828,49.4396,192400.0
2013-10-17 09:30:00,69.35,69.68,69.1,69.1,308400.0,49.3045,49.5392,49.1268,49.1268,308400.0
2013-10-17 09:40:00,69.12,69.45,69.09,69.14,200500.0,49.141,49.3756,49.1197,49.1552,200500.0
2013-10-17 09:50:00,69.14,69.28,69.02,69.2,133100.0,49.1552,49.2548,49.0699,49.1979,133100.0
2013-10-17 10:00:00,69.23,69.57,69.14,69.54,158800.0,49.2192,49.461,49.1552,49.4396,158800.0
2013-10-17 10:10:00,69.54,69.6,69.42,69.48,79800.0,49.4396,49.4823,49.3543,49.397,79800.0
2013-10-17 10:20:00,69.48,69.56,69.33,69.34,102500.0,49.397,49.4538,49.2903,49.2974,102500.0
2013-10-17 10:30:00,69.33,69.47,69.33,69.35,55500.0,49.2903,49.3899,49.2903,49.3045,55500.0
2013-10-17 10:40:00,69.38,69.61,69.36,69.47,143800.0,49.3259,49.4894,49.3117,49.3899,143800.0
2013-10-17 10:50:00,69.49,69.51,69.42,69.42,57500.0,49.4041,49.4183,49.3543,49.3543,57500.0
2013-10-17 11:00:00,69.46,69.57,69.41,69.52,50700.0,49.3828,49.461,49.3472,49.4254,50700.0
2013-10-17 11:10:00,69.54,69.8,69.52,69.74,72900.0,49.4396,49.6245,49.4254,49.5818,72900.0
2013-10-17 11:20:00,69.74,69.77,69.62,69.76,59100.0,49.5818,49.6031,49.4965,49.596,59100.0
2013-10-17 11:30:00,69.74,69.88,69.72,69.74,79200.0,49.5818,49.6814,49.5676,49.5818,79200.0
2013-10-17 11:40:00,69.73,69.85,69.69,69.82,61300.0,49.5747,49.66,49.5463,49.6387,61300.0
2013-10-17 11:50:00,69.82,69.95,69.81,69.95,77100.0,49.6387,49.7311,49.6316,49.7311,77100.0
2013-10-17 12:00:00,69.95,70.0,69.92,69.95,78300.0,49.7311,49.7667,49.7098,49.7311,78300.0
2013-10-17 12:10:00,69.97,70.08,69.95,70.05,108800.0,49.7453,49.8235,49.7311,49.8022,108800.0
2013-10-17 12:20:00,70.04,70.1,70.0,70.07,84000.0,49.7951,49.8378,49.7667,49.8164,84000.0
2013-10-17 12:30:00,70.06,70.08,70.01,70.04,30100.0,49.8093,49.8235,49.7738,49.7951,30100.0
2013-10-17 12:40:00,70.04,70.1,70.02,70.08,35100.0,49.7951,49.8378,49.7809,49.8235,35100.0
2013-10-17 12:50:00,70.08,70.18,70.06,70.12,55800.0,49.8235,49.8946,49.8093,49.852,55800.0
2013-10-17 13:00:00,70.12,70.18,70.1,70.18,46800.0,49.852,49.8946,49.8378,49.8946,46800.0
2013-10-17 13:10:00,70.18,70.22,70.12,70.15,76400.0,49.8946,49.9231,49.852,49.8733,76400.0
2013-10-17 13:20:00,70.15,70.18,70.08,70.18,117700.0,49.8733,49.8946,49.8235,49.8946,117700.0
2013-10-17 13:30:00,70.17,70.45,70.17,70.38,119000.0,49.8875,50.0866,49.8875,50.0368,119000.0
2013-10-17 13:40:00,70.38,70.44,70.23,70.27,117800.0,50.0368,50.0795,49.9302,49.9586,117800.0
2013-10-17 13:50:00,70.28,70.39,70.25,70.27,95000.0,49.9657,50.0439,49.9444,49.9586,95000.0
2013-10-17 14:00:00,70.27,70.33,70.25,70.32,110500.0,49.9586,50.0013,49.9444,49.9942,110500.0
2013-10-17 14:10:00,70.32,70.37,70.26,70.29,69900.0,49.9942,50.0297,49.9515,49.9728,69900.0
2013-10-17 14:20:00,70.28,70.47,70.27,70.38,84600.0,49.9657,50.1008,49.9586,50.0368,84600.0
2013-10-17 14:30:00,70.38,70.53,70.34,70.46,132100.0,50.0368,50.1435,50.0084,50.0937,132100.0
2013-10-17 14:40:00,70.45,70.55,70.43,70.48,91300.0,50.0866,50.1577,50.0724,50.1079,91300.0
2013-10-17 14:50:00,70.48,70.52,70.43,70.45,109700.0,50.1079,50.1364,50.0724,50.0866,109700.0
2013-10-17 15:00:00,70.45,70.49,70.42,70.48,75100.0,50.0866,50.115,50.0653,50.1079,75100.0
2013-10-17 15:10:00,70.48,70.66,70.47,70.64,329300.0,50.1079,50.2359,50.1008,50.2217,329300.0
2013-10-17 15:20:00,70.64,70.85,70.58,70.77,249700.0,50.2217,50.371,50.179,50.3141,249700.0
2013-10-17 15:30:00,70.76,70.84,70.73,70.82,204000.0,50.307,50.3639,50.2857,50.3496,204000.0
2013-10-17 15:40:00,70.81,71.0,70.81,70.91,440200.0,50.3425,50.4776,50.3425,50.4136,440200.0
2013-10-17 15:50:00,70.9,70.98,70.87,70.94,627200.0,50.4065,50.4634,50.3852,50.435,627200.0
2013-10-18 09:30:00,71.85,72.9,71.81,72.6,1213700.0,51.0819,51.8284,51.0535,51.6151,1213700.0
2013-10-18 09:40:00,72.62,73.07,72.07,72.24,641300.0,51.6294,51.9493,51.2383,51.3592,641300.0
2013-10-18 09:50:00,72.24,73.02,72.19,72.85,392200.0,51.3592,51.9137,51.3237,51.7929,392200.0
2013-10-18 10:00:00,72.86,72.95,72.5,72.95,360700.0,51.8,51.864,51.544,51.864,360700.0
2013-10-18 10:10:00,72.95,73.04,72.6,72.87,255100.0,51.864,51.928,51.6151,51.8071,255100.0
2013-10-18 10:20:00,72.86,72.88,72.52,72.65,129300.0,51.8,51.8142,51.5583,51.6507,129300.0
2013-10-18 10:30:00,72.61,72.65,72.36,72.57,267800.0,51.6223,51.6507,51.4445,51.5938,267800.0
2013-10-18 10:40:00,72.57,72.6,72.41,72.48,237800.0,51.5938,51.6151,51.4801,51.5298,237800.0
2013-10-18 10:50:00,72.49,72.52,72.37,72.38,319300.0,51.5369,51.5583,51.4516,51.4587,319300.0
2013-10-18 11:00:00,72.37,72.38,72.09,72.31,234500.0,51.4516,51.4587,51.2526,51.409,234500.0
2013-10-18 11:10:00,72.31,72.49,72.28,72.43,163900.0,51.409,51.5369,51.3876,51.4943,163900.0
2013-10-18 11:20:00,72.44,72.48,72.34,72.41,80700.0,51.5014,51.5298,51.4303,51.4801,80700.0
2013-10-18 11:30:00,72.4,72.41,72.28,72.28,92200.0,51.473,51.4801,51.3876,51.3876,92200.0
2013-10-18 11:40:00,72.29,72.32,72.05,72.13,114700.0,51.3947,51.4161,51.2241,51.281,114700.0
2013-10-18 11:50:00,72.13,72.35,72.08,72.31,162100.0,51.281,51.4374,51.2454,51.409,162100.0
2013-10-18 12:00:00,72.31,72.48,72.25,72.48,159400.0,51.409,51.5298,51.3663,51.5298,159400.0
2013-10-18 12:10:00,72.48,72.51,72.4,72.4,124400.0,51.5298,51.5512,51.473,51.473,124400.0
2013-10-18 12:20:00,72.41,72.5,72.41,72.48,64700.0,51.4801,51.544,51.4801,51.5298,64700.0
2013-10-18 12:30:00,72.47,72.52,72.34,72.44,119600.0,51.5227,51.5583,51.4303,51.5014,119600.0
2013-10-18 12:40:00,72.44,72.54,72.41,72.44,134100.0,51.5014,51.5725,51.4801,51.5014,134100.0
2013-10-18 12:50:00,72.44,72.58,72.43,72.47,72300.0,51.5014,51.6009,51.4943,51.5227,72300.0
2013-10-18 13:00:00,72.45,72.5,72.43,72.46,105200.0,51.5085,51.544,51.4943,51.5156,105200.0
2013-10-18 13:10:00,72.49,72.55,72.45,72.45,137300.0,51.5369,51.5796,51.5085,51.5085,137300.0
2013-10-18 13:20:00,72.47,72.49,72.38,72.44,82900.0,51.5227,51.5369,51.4587,51.5014,82900.0
2013-10-18 13:30:00,72.44,72.47,72.36,72.37,68200.0,51.5014,51.5227,51.4445,51.4516,68200.0
2013-10-18 13:40:00,72.36,72.4,72.35,72.38,48800.0,51.4445,51.473,51.4374,51.4587,48800.0
2013-10-18 13:50:00,72.39,72.51,72.38,72.39,78000.0,51.4658,51.5512,51.4587,51.4658,78000.0
2013-10-18 14:00:00,72.4,72.47,72.38,72.44,91300.0,51.473,51.5227,51.4587,51.5014,91300.0
2013-10-18 14:10:00,72.45,72.46,72.39,72.42,135200.0,51.5085,51.5156,51.4658,51.4872,135200.0
2013-10-18 14:20:00,72.42,72.5,72.41,72.48,87200.0,51.4872,51.544,51.4801,51.5298,87200.0
2013-10-18 14:30:00,72.47,72.61,72.46,72.56,157000.0,51.5227,51.6223,51.5156,51.5867,157000.0
2013-10-18 14:40:00,72.56,72.61,72.54,72.55,66100.0,51.5867,51.6223,51.5725,51.5796,66100.0
2013-10-18 14:50:00,72.54,72.65,72.53,72.65,119700.0,51.5725,51.6507,51.5654,51.6507,119700.0
2013-10-18 15:00:00,72.65,72.67,72.56,72.59,122900.0,51.6507,51.6649,51.5867,51.608,122900.0
2013-10-18 15:10:00,72.58,72.6,72.4,72.43,155100.0,51.6009,51.6151,51.473,51.4943,155100.0
2013-10-18 15:20:00,72.43,72.51,72.29,72.5,263800.0,51.4943,51.5512,51.3947,51.544,263800.0
2013-10-18 15:30:00,72.5,72.58,72.48,72.51,193900.0,51.544,51.6009,51.5298,51.5512,193900.0
2013-10-18 15:40:00,72.52,72.53,72.45,72.49,260700.0,51.5583,51.5654,51.5085,51.5369,260700.0
2013-10-18 15:50:00,72.49,72.54,72.46,72.51,384500.0,51.5369,51.5725,51.5156,51.5512,384500.0
2013-10-21 09:30:00,72.73,73.16,72.63,72.8,384600.0,51.7076,52.0133,51.6365,51.7573,384600.0
2013-10-21 09:40:00,72.82,72.82,72.3,72.81,314200.0,51.7716,51.7716,51.4019,51.7644,314200.0
2013-10-21 09:50:00,72.83,72.83,72.35,72.58,321900.0,51.7787,51.7787,51.4374,51.6009,321900.0
2013-10-21 10:00:00,72.62,72.85,72.57,72.66,182700.0,51.6294,51.7929,51.5938,51.6578,182700.0
2013-10-21 10:10:00,72.67,72.71,72.26,72.45,318600.0,51.6649,51.6933,51.3734,51.5085,318600.0
2013-10-21 10:20:00,72.43,72.5,72.1,72.16,165600.0,51.4943,51.544,51.2597,51.3023,165600.0
2013-10-21 10:30:00,72.1,72.43,72.1,72.42,125100.0,51.2597,51.4943,51.2597,51.4872,125100.0
2013-10-21 10:40:00,72.43,72.45,72.21,72.22,93600.0,51.4943,51.5085,51.3379,51.345,93600.0
2013-10-21 10:50:00,72.22,72.46,72.22,72.42,108600.0,51.345,51.5156,51.345,51.4872,108600.0
2013-10-21 11:00:00,72.45,72.45,72.24,72.28,78900.0,51.5085,51.5085,51.3592,51.3876,78900.0
2013-10-21 11:10:00,72.26,72.37,72.23,72.24,62400.0,51.3734,51.4516,51.3521,51.3592,62400.0
2013-10-21 11:20:00,72.24,72.28,72.14,72.26,73700.0,51.3592,51.3876,51.2881,51.3734,73700.0
2013-10-21 11:30:00,72.27,72.28,72.09,72.11,49100.0,51.3805,51.3876,51.2526,51.2668,49100.0
2013-10-21 11:40:00,72.1,72.28,72.09,72.2,66200.0,51.2597,51.3876,51.2526,51.3308,66200.0
2013-10-21 11:50:00,72.2,72.46,72.16,72.43,96400.0,51.3308,51.5156,51.3023,51.4943,96400.0
2013-10-21 12:00:00,72.43,72.45,72.35,72.35,49100.0,51.4943,51.5085,51.4374,51.4374,49100.0
2013-10-21 12:10:00,72.36,72.39,72.25,72.36,56500.0,51.4445,51.4658,51.3663,51.4445,56500.0
2013-10-21 12:20:00,72.36,72.37,72.26,72.34,68100.0,51.4445,51.4516,51.3734,51.4303,68100.0
2013-10-21 12:30:00,72.33,72.44,72.3,72.44,54200.0,51.4232,51.5014,51.4019,51.5014,54200.0
2013-10-21 12:40:00,72.45,72.52,72.36,72.45,64800.0,51.5085,51.5583,51.4445,51.5085,64800.0
2013-10-21 12:50:00,72.45,72.7,72.41,72.7,93500.0,51.5085,51.6862,51.4801,51.6862,93500.0
2013-10-21 13:00:00,72.7,72.76,72.63,72.69,69300.0,51.6862,51.7289,51.6365,51.6791,69300.0
2013-10-21 13:10:00,72.69,72.85,72.67,72.81,139700.0,51.6791,51.7929,51.6649,51.7644,139700.0
2013-10-21 13:20:00,72.81,72.82,72.66,72.69,82200.0,51.7644,51.7716,51.6578,51.6791,82200.0
2013-10-21 13:30:00,72.7,72.71,72.56,72.67,104300.0,51.6862,51.6933,51.5867,51.6649,104300.0
2013-10-21 13:40:00,72.68,72.68,72.59,72.61,39200.0,51.672,51.672,51.608,51.6223,39200.0
2013-10-21 13:50:00,72.61,72.77,72.59,72.73,99800.0,51.6223,51.736,51.608,51.7076,99800.0
2013-10-21 14:00:00,72.72,72.74,72.6,72.61,72000.0,51.7005,51.7147,51.6151,51.6223,72000.0
2013-10-21 14:10:00,72.61,72.73,72.6,72.72,99800.0,51.6223,51.7076,51.6151,51.7005,99800.0
2013-10-21 14:20:00,72.71,72.72,72.55,72.59,116100.0,51.6933,51.7005,51.5796,51.608,116100.0
2013-10-21 14:30:00,72.61,72.79,72.61,72.7,104800.0,51.6223,51.7502,51.6223,51.6862,104800.0
2013-10-21 14:40:00,72.69,72.75,72.6,72.73,76400.0,51.6791,51.7218,51.6151,51.7076,76400.0
2013-10-21 14:50:00,72.73,72.78,72.63,72.63,61400.0,51.7076,51.7431,51.6365,51.6365,61400.0
2013-10-21 15:00:00,72.63,72.78,72.61,72.76,89100.0,51.6365,51.7431,51.6223,51.7289,89100.0
2013-10-21 15:10:00,72.75,73.03,72.75,73.02,162400.0,51.7218,51.9209,51.7218,51.9137,162400.0
2013-10-21 15:20:00,73.02,73.08,72.96,72.97,109000.0,51.9137,51.9564,51.8711,51.8782,109000.0
2013-10-21 15:30:00,72.97,73.06,72.96,73.03,121300.0,51.8782,51.9422,51.8711,51.9209,121300.0
2013-10-21 15:40:00,73.04,73.14,73.0,73.14,165700.0,51.928,51.9991,51.8995,51.9991,165700.0
2013-10-21 15:50:00,73.13,73.24,73.12,73.23,369800.0,51.9919,52.0702,51.9848,52.063,369800.0
2013-10-22 09:30:00,72.64,73.23,72.64,73.09,431200.0,51.6436,52.063,51.6436,51.9635,431200.0
2013-10-22 09:40:00,73.11,73.49,73.04,73.31,269400.0,51.9777,52.2479,51.928,52.1199,269400.0
2013-10-22 09:50:00,73.3,73.38,73.1,73.24,123900.0,52.1128,52.1697,51.9706,52.0702,123900.0
2013-10-22 10:00:00,73.21,73.28,73.1,73.17,104300.0,52.0488,52.0986,51.9706,52.0204,104300.0
2013-10-22 10:10:00,73.17,73.43,73.16,73.38,106600.0,52.0204,52.2052,52.0133,52.1697,106600.0
2013-10-22 10:20:00,73.38,73.4,73.16,73.16,127400.0,52.1697,52.1839,52.0133,52.0133,127400.0
2013-10-22 10:30:00,73.15,73.17,72.79,72.91,195000.0,52.0062,52.0204,51.7502,51.8355,195000.0
2013-10-22 10:40:00,72.91,72.91,71.5,71.52,518700.0,51.8355,51.8355,50.8331,50.8473,518700.0
2013-10-22 10:50:00,71.52,71.65,70.3,71.34,1082600.0,50.8473,50.9397,49.98,50.7193,1082600.0
2013-10-22 11:00:00,71.34,71.42,70.93,71.02,525100.0,50.7193,50.7762,50.4279,50.4918,525100.0
2013-10-22 11:10:00,71.02,71.34,71.02,71.33,204800.0,50.4918,50.7193,50.4918,50.7122,204800.0
2013-10-22 11:20:00,71.32,71.34,70.94,71.17,298500.0,50.7051,50.7193,50.435,50.5985,298500.0
2013-10-22 11:30:00,71.16,71.72,71.16,71.62,330400.0,50.5914,50.9895,50.5914,50.9184,330400.0
2013-10-22 11:40:00,71.62,72.01,71.61,71.96,156100.0,50.9184,51.1957,50.9113,51.1601,156100.0
2013-10-22 11:50:00,71.96,72.07,71.83,72.07,232800.0,51.1601,51.2383,51.0677,51.2383,232800.0
2013-10-22 12:00:00,72.06,72.4,71.98,72.4,142200.0,51.2312,51.473,51.1744,51.473,142200.0
2013-10-22 12:10:00,72.41,72.49,72.23,72.47,137800.0,51.4801,51.5369,51.3521,51.5227,137800.0
2013-10-22 12:20:00,72.47,72.48,72.37,72.42,130000.0,51.5227,51.5298,51.4516,51.4872,130000.0
2013-10-22 12:30:00,72.42,72.72,72.41,72.58,181700.0,51.4872,51.7005,51.4801,51.6009,181700.0
2013-10-22 12:40:00,72.57,72.65,72.41,72.41,94100.0,51.5938,51.6507,51.4801,51.4801,94100.0
2013-10-22 12:50:00,72.43,72.86,72.43,72.86,176700.0,51.4943,51.8,51.4943,51.8,176700.0
2013-10-22 13:00:00,72.86,73.08,72.86,73.02,154600.0,51.8,51.9564,51.8,51.9137,154600.0
2013-10-22 13:10:00,73.03,73.17,72.95,73.14,116500.0,51.9209,52.0204,51.864,51.9991,116500.0
2013-10-22 13:20:00,73.14,73.17,72.98,72.99,106100.0,51.9991,52.0204,51.8853,51.8924,106100.0
2013-10-22 13:30:00,72.99,73.02,72.77,72.95,129500.0,51.8924,51.9137,51.736,51.864,129500.0
2013-10-22 13:40:00,72.94,72.94,72.79,72.83,54800.0,51.8569,51.8569,51.7502,51.7787,54800.0
2013-10-22 13:50:00,72.85,72.95,72.83,72.9,44500.0,51.7929,51.864,51.7787,51.8284,44500.0
2013-10-22 14:00:00,72.9,72.94,72.7,72.76,64100.0,51.8284,51.8569,51.6862,51.7289,64100.0
2013-10-22 14:10:00,72.76,72.9,72.76,72.77,58000.0,51.7289,51.8284,51.7289,51.736,58000.0
2013-10-22 14:20:00,72.77,72.77,72.5,72.65,120300.0,51.736,51.736,51.544,51.6507,120300.0
2013-10-22 14:30:00,72.65,72.83,72.64,72.78,73400.0,51.6507,51.7787,51.6436,51.7431,73400.0
2013-10-22 14:40:00,72.77,72.95,72.66,72.95,68200.0,51.736,51.864,51.6578,51.864,68200.0
2013-10-22 14:50:00,72.95,72.96,72.86,72.92,98500.0,51.864,51.8711,51.8,51.8426,98500.0
2013-10-22 15:00:00,72.94,73.05,72.92,72.98,90400.0,51.8569,51.9351,51.8426,51.8853,90400.0
2013-10-22 15:10:00,72.99,73.03,72.87,72.89,108000.0,51.8924,51.9209,51.8071,51.8213,108000.0
2013-10-22 15:20:00,72.9,72.97,72.87,72.9,91400.0,51.8284,51.8782,51.8071,51.8284,91400.0
2013-10-22 15:30:00,72.89,73.0,72.87,72.94,155000.0,51.8213,51.8995,51.8071,51.8569,155000.0
2013-10-22 15:40:00,72.94,72.99,72.77,72.83,210100.0,51.8569,51.8924,51.736,51.7787,210100.0
2013-10-22 15:50:00,72.83,72.97,72.76,72.85,241700.0,51.7787,51.8782,51.7289,51.7929,241700.0
2013-10-23 09:30:00,72.35,72.35,71.5,71.61,375000.0,51.4374,51.4374,50.8331,50.9113,375000.0
2013-10-23 09:40:00,71.6,72.03,71.32,71.42,294200.0,50.9042,51.2099,50.7051,50.7762,294200.0
2013-10-23 09:50:00,71.42,71.44,71.15,71.17,307400.0,50.7762,50.7904,50.5843,50.5985,307400.0
2013-10-23 10:00:00,71.18,71.37,71.03,71.17,313700.0,50.6056,50.7407,50.4989,50.5985,313700.0
2013-10-23 10:10:00,71.2,71.57,71.19,71.48,236000.0,50.6198,50.8829,50.6127,50.8189,236000.0
2013-10-23 10:20:00,71.5,71.59,71.35,71.47,211900.0,50.8331,50.8971,50.7265,50.8118,211900.0
2013-10-23 10:30:00,71.47,71.6,71.39,71.42,173400.0,50.8118,50.9042,50.7549,50.7762,173400.0
2013-10-23 10:40:00,71.42,71.5,71.37,71.38,86800.0,50.7762,50.8331,50.7407,50.7478,86800.0
2013-10-23 10:50:00,71.38,71.39,71.18,71.32,132200.0,50.7478,50.7549,50.6056,50.7051,132200.0
2013-10-23 11:00:00,71.33,71.54,71.33,71.49,93200.0,50.7122,50.8615,50.7122,50.826,93200.0
2013-10-23 11:10:00,71.49,71.49,71.3,71.39,68000.0,50.826,50.826,50.6909,50.7549,68000.0
2013-10-23 11:20:00,71.4,71.62,71.37,71.55,132900.0,50.762,50.9184,50.7407,50.8686,132900.0
2013-10-23 11:30:00,71.54,71.68,71.51,71.51,105000.0,50.8615,50.9611,50.8402,50.8402,105000.0
2013-10-23 11:40:00,71.51,71.55,71.45,71.5,64200.0,50.8402,50.8686,50.7975,50.8331,64200.0
2013-10-23 11:50:00,71.48,71.48,71.3,71.39,64300.0,50.8189,50.8189,50.6909,50.7549,64300.0
2013-10-23 12:00:00,71.39,71.48,71.35,71.38,55500.0,50.7549,50.8189,50.7265,50.7478,55500.0
2013-10-23 12:10:00,71.39,71.43,71.35,71.37,52900.0,50.7549,50.7833,50.7265,50.7407,52900.0
2013-10-23 12:20:00,71.37,71.37,71.21,71.25,92800.0,50.7407,50.7407,50.6269,50.6554,92800.0
2013-10-23 12:30:00,71.25,71.4,71.24,71.36,76600.0,50.6554,50.762,50.6482,50.7336,76600.0
2013-10-23 12:40:00,71.36,71.42,71.31,71.41,83000.0,50.7336,50.7762,50.698,50.7691,83000.0
2013-10-23 12:50:00,71.41,71.44,71.33,71.33,80500.0,50.7691,50.7904,50.7122,50.7122,80500.0
2013-10-23 13:00:00,71.32,71.35,71.27,71.29,98200.0,50.7051,50.7265,50.6696,50.6838,98200.0
2013-10-23 13:10:00,71.29,71.3,71.22,71.29,61300.0,50.6838,50.6909,50.634,50.6838,61300.0
2013-10-23 13:20:00,71.28,71.28,71.19,71.28,93700.0,50.6767,50.6767,50.6127,50.6767,93700.0
2013-10-23 13:30:00,71.29,71.3,71.22,71.27,80000.0,50.6838,50.6909,50.634,50.6696,80000.0
2013-10-23 13:40:00,71.26,71.32,71.24,71.3,89300.0,50.6625,50.7051,50.6482,50.6909,89300.0
2013-10-23 13:50:00,71.31,71.4,71.27,71.31,71000.0,50.698,50.762,50.6696,50.698,71000.0
2013-10-23 14:00:00,71.3,71.35,71.26,71.31,132200.0,50.6909,50.7265,50.6625,50.698,132200.0
2013-10-23 14:10:00,71.3,71.34,71.23,71.27,96600.0,50.6909,50.7193,50.6411,50.6696,96600.0
2013-10-23 14:20:00,71.28,71.29,71.1,71.12,107000.0,50.6767,50.6838,50.5487,50.5629,107000.0
2013-10-23 14:30:00,71.13,71.21,71.07,71.13,144300.0,50.57,50.6269,50.5274,50.57,144300.0
2013-10-23 14:40:00,71.12,71.37,71.1,71.32,131900.0,50.5629,50.7407,50.5487,50.7051,131900.0
2013-10-23 14:50:00,71.31,71.37,71.25,71.35,59300.0,50.698,50.7407,50.6554,50.7265,59300.0
2013-10-23 15:00:00,71.36,71.4,71.25,71.26,168000.0,50.7336,50.762,50.6554,50.6625,168000.0
2013-10-23 15:10:00,71.24,71.31,71.04,71.04,125100.0,50.6482,50.698,50.5061,50.5061,125100.0
2013-10-23 15:20:00,71.04,71.07,70.86,70.88,248100.0,50.5061,50.5274,50.3781,50.3923,248100.0
2013-10-23 15:30:00,70.9,70.98,70.83,70.83,224100.0,50.4065,50.4634,50.3568,50.3568,224100.0
2013-10-23 15:40:00,70.84,70.9,70.66,70.82,442500.0,50.3639,50.4065,50.2359,50.3496,442500.0
2013-10-23 15:50:00,70.83,70.99,70.83,70.98,457500.0,50.3568,50.4705,50.3568,50.4634,457500.0
2013-10-24 09:30:00,71.78,72.11,71.52,72.02,209900.0,51.0322,51.2668,50.8473,51.2028,209900.0
2013-10-24 09:40:00,72.03,72.17,71.84,71.96,135100.0,51.2099,51.3094,51.0748,51.1601,135100.0
2013-10-24 09:50:00,71.96,72.07,71.77,71.83,99900.0,51.1601,51.2383,51.0251,51.0677,99900.0
2013-10-24 10:00:00,71.83,72.06,71.75,72.02,166400.0,51.0677,51.2312,51.0108,51.2028,166400.0
2013-10-24 10:10:00,72.01,72.27,71.96,72.27,148000.0,51.1957,51.3805,51.1601,51.3805,148000.0
2013-10-24 10:20:00,72.27,72.3,72.06,72.19,54100.0,51.3805,51.4019,51.2312,51.3237,54100.0
2013-10-24 10:30:00,72.2,72.2,72.0,72.01,52400.0,51.3308,51.3308,51.1886,51.1957,52400.0
2013-10-24 10:40:00,72.02,72.18,72.02,72.1,34300.0,51.2028,51.3165,51.2028,51.2597,34300.0
2013-10-24 10:50:00,72.1,72.24,72.01,72.2,78800.0,51.2597,51.3592,51.1957,51.3308,78800.0
2013-10-24 11:00:00,72.22,72.24,72.14,72.19,114200.0,51.345,51.3592,51.2881,51.3237,114200.0
2013-10-24 11:10:00,72.2,72.2,72.06,72.15,79900.0,51.3308,51.3308,51.2312,51.2952,79900.0
2013-10-24 11:20:00,72.16,72.33,72.15,72.32,87500.0,51.3023,51.4232,51.2952,51.4161,87500.0
2013-10-24 11:30:00,72.32,72.39,72.31,72.34,76000.0,51.4161,51.4658,51.409,51.4303,76000.0
2013-10-24 11:40:00,72.34,72.51,72.31,72.48,92200.0,51.4303,51.5512,51.409,51.5298,92200.0
2013-10-24 11:50:00,72.48,72.53,72.43,72.47,40900.0,51.5298,51.5654,51.4943,51.5227,40900.0
2013-10-24 12:00:00,72.47,72.47,72.29,72.38,53900.0,51.5227,51.5227,51.3947,51.4587,53900.0
2013-10-24 12:10:00,72.37,72.47,72.32,72.37,43500.0,51.4516,51.5227,51.4161,51.4516,43500.0
2013-10-24 12:20:00,72.38,72.41,72.29,72.38,78500.0,51.4587,51.4801,51.3947,51.4587,78500.0
2013-10-24 12:30:00,72.37,72.45,72.29,72.34,48800.0,51.4516,51.5085,51.3947,51.4303,48800.0
2013-10-24 12:40:00,72.35,72.38,72.25,72.27,133700.0,51.4374,51.4587,51.3663,51.3805,133700.0
2013-10-24 12:50:00,72.27,72.31,72.26,72.28,36200.0,51.3805,51.409,51.3734,51.3876,36200.0
2013-10-24 13:00:00,72.27,72.29,72.08,72.08,74400.0,51.3805,51.3947,51.2454,51.2454,74400.0
2013-10-24 13:10:00,72.11,72.18,72.01,72.08,36600.0,51.2668,51.3165,51.1957,51.2454,36600.0
2013-10-24 13:20:00,72.08,72.17,71.98,72.12,102100.0,51.2454,51.3094,51.1744,51.2739,102100.0
2013-10-24 13:30:00,72.13,72.2,72.09,72.17,42200.0,51.281,51.3308,51.2526,51.3094,42200.0
2013-10-24 13:40:00,72.18,72.21,72.08,72.11,37600.0,51.3165,51.3379,51.2454,51.2668,37600.0
2013-10-24 13:50:00,72.12,72.17,72.01,72.05,39000.0,51.2739,51.3094,51.1957,51.2241,39000.0
2013-10-24 14:00:00,72.06,72.21,72.06,72.09,39200.0,51.2312,51.3379,51.2312,51.2526,39200.0
2013-10-24 14:10:00,72.09,72.25,72.04,72.23,80300.0,51.2526,51.3663,51.217,51.3521,80300.0
2013-10-24 14:20:00,72.23,72.24,72.15,72.23,35700.0,51.3521,51.3592,51.2952,51.3521,35700.0
2013-10-24 14:30:00,72.22,72.29,72.17,72.27,47500.0,51.345,51.3947,51.3094,51.3805,47500.0
2013-10-24 14:40:00,72.26,72.3,72.23,72.25,45300.0,51.3734,51.4019,51.3521,51.3663,45300.0
2013-10-24 14:50:00,72.25,72.29,72.18,72.22,53700.0,51.3663,51.3947,51.3165,51.345,53700.0
2013-10-24 15:00:00,72.22,72.33,72.19,72.33,222400.0,51.345,51.4232,51.3237,51.4232,222400.0
2013-10-24 15:10:00,72.32,72.47,72.3,72.47,120500.0,51.4161,51.5227,51.4019,51.5227,120500.0
2013-10-24 15:20:00,72.47,72.62,72.41,72.62,184200.0,51.5227,51.6294,51.4801,51.6294,184200.0
2013-10-24 15:30:00,72.62,72.66,72.53,72.56,119100.0,51.6294,51.6578,51.5654,51.5867,119100.0
2013-10-24 15:40:00,72.57,72.66,72.55,72.64,205300.0,51.5938,51.6578,51.5796,51.6436,205300.0
2013-10-24 15:50:00,72.64,72.77,72.59,72.6,423600.0,51.6436,51.736,51.608,51.6151,423600.0
2013-10-25 09:30:00,72.49,72.54,72.0,72.08,270400.0,51.5369,51.5725,51.1886,51.2454,270400.0
2013-10-25 09:40:00,72.1,72.16,71.71,71.75,293400.0,51.2597,51.3023,50.9824,51.0108,293400.0
2013-10-25 09:50:00,71.73,72.22,71.73,72.04,145100.0,50.9966,51.345,50.9966,51.217,145100.0
2013-10-25 10:00:00,72.04,72.17,71.82,71.99,84800.0,51.217,51.3094,51.0606,51.1815,84800.0
2013-10-25 10:10:00,71.99,72.06,71.5,71.52,213100.0,51.1815,51.2312,50.8331,50.8473,213100.0
2013-10-25 10:20:00,71.51,71.65,71.4,71.5,189900.0,50.8402,50.9397,50.762,50.8331,189900.0
2013-10-25 10:30:00,71.51,71.53,71.3,71.44,144100.0,50.8402,50.8544,50.6909,50.7904,144100.0
2013-10-25 10:40:00,71.45,71.85,71.43,71.75,244700.0,50.7975,51.0819,50.7833,51.0108,244700.0
2013-10-25 10:50:00,71.76,71.77,71.5,71.63,198900.0,51.0179,51.0251,50.8331,50.9255,198900.0
2013-10-25 11:00:00,71.62,71.65,71.17,71.18,218000.0,50.9184,50.9397,50.5985,50.6056,218000.0
2013-10-25 11:10:00,71.19,71.54,71.19,71.36,98100.0,50.6127,50.8615,50.6127,50.7336,98100.0
2013-10-25 11:20:00,71.36,71.37,71.18,71.19,119200.0,50.7336,50.7407,50.6056,50.6127,119200.0
2013-10-25 11:30:00,71.18,71.49,71.18,71.25,95100.0,50.6056,50.826,50.6056,50.6554,95100.0
2013-10-25 11:40:00,71.25,71.28,71.01,71.02,156100.0,50.6554,50.6767,50.4847,50.4918,156100.0
2013-10-25 11:50:00,71.03,71.14,70.96,70.99,154200.0,50.4989,50.5772,50.4492,50.4705,154200.0
2013-10-25 12:00:00,70.96,71.09,70.9,71.07,115000.0,50.4492,50.5416,50.4065,50.5274,115000.0
2013-10-25 12:10:00,71.05,71.12,70.95,71.09,89100.0,50.5132,50.5629,50.4421,50.5416,89100.0
2013-10-25 12:20:00,71.11,71.23,71.02,71.18,78900.0,50.5558,50.6411,50.4918,50.6056,78900.0
2013-10-25 12:30:00,71.18,71.31,71.13,71.31,61300.0,50.6056,50.698,50.57,50.698,61300.0
2013-10-25 12:40:00,71.3,71.4,71.3,71.32,61900.0,50.6909,50.762,50.6909,50.7051,61900.0
2013-10-25 12:50:00,71.33,71.33,71.14,71.17,75800.0,50.7122,50.7122,50.5772,50.5985,75800.0
2013-10-25 13:00:00,71.17,71.22,71.13,71.19,69300.0,50.5985,50.634,50.57,50.6127,69300.0
2013-10-25 13:10:00,71.21,71.32,71.2,71.27,108100.0,50.6269,50.7051,50.6198,50.6696,108100.0
2013-10-25 13:20:00,71.26,71.34,71.23,71.24,56500.0,50.6625,50.7193,50.6411,50.6482,56500.0
2013-10-25 13:30:00,71.23,71.35,71.2,71.35,40300.0,50.6411,50.7265,50.6198,50.7265,40300.0
2013-10-25 13:40:00,71.36,71.46,71.34,71.34,58400.0,50.7336,50.8047,50.7193,50.7193,58400.0
2013-10-25 13:50:00,71.34,71.53,71.34,71.49,46100.0,50.7193,50.8544,50.7193,50.826,46100.0
2013-10-25 14:00:00,71.49,71.65,71.48,71.62,73000.0,50.826,50.9397,50.8189,50.9184,73000.0
2013-10-25 14:10:00,71.62,71.62,71.46,71.61,73700.0,50.9184,50.9184,50.8047,50.9113,73700.0
2013-10-25 14:20:00,71.61,71.77,71.59,71.69,129100.0,50.9113,51.0251,50.8971,50.9682,129100.0
2013-10-25 14:30:00,71.69,71.78,71.56,71.77,347600.0,50.9682,51.0322,50.8758,51.0251,347600.0
2013-10-25 14:40:00,71.78,71.87,71.7,71.76,91000.0,51.0322,51.0961,50.9753,51.0179,91000.0
2013-10-25 14:50:00,71.76,71.88,71.7,71.87,45300.0,51.0179,51.1033,50.9753,51.0961,45300.0
2013-10-25 15:00:00,71.89,71.89,71.64,71.64,80000.0,51.1104,51.1104,50.9326,50.9326,80000.0
2013-10-25 15:10:00,71.65,71.79,71.63,71.76,78300.0,50.9397,51.0393,50.9255,51.0179,78300.0
2013-10-25 15:20:00,71.76,71.85,71.76,71.85,59100.0,51.0179,51.0819,51.0179,51.0819,59100.0
2013-10-25 15:30:00,71.85,72.0,71.83,72.0,184200.0,51.0819,51.1886,51.0677,51.1886,184200.0
2013-10-25 15:40:00,72.0,72.05,71.91,71.97,192800.0,51.1886,51.2241,51.1246,51.1672,192800.0
2013-10-25 15:50:00,71.98,72.1,71.9,71.92,495600.0,51.1744,51.2597,51.1175,51.1317,495600.0
2013-10-28 09:30:00,71.92,72.12,71.53,71.67,162900.0,51.1317,51.2739,50.8544,50.954,162900.0
2013-10-28 09:40:00,71.65,72.09,71.5,71.97,81500.0,50.9397,51.2526,50.8331,51.1672,81500.0
2013-10-28 09:50:00,71.97,72.0,71.67,71.67,43600.0,51.1672,51.1886,50.954,50.954,43600.0
2013-10-28 10:00:00,71.65,71.84,71.59,71.73,50000.0,50.9397,51.0748,50.8971,50.9966,50000.0
2013-10-28 10:10:00,71.73,71.73,71.5,71.57,38400.0,50.9966,50.9966,50.8331,50.8829,38400.0
2013-10-28 10:20:00,71.57,71.6,71.4,71.44,79500.0,50.8829,50.9042,50.762,50.7904,79500.0
2013-10-28 10:30:00,71.44,71.44,70.95,71.17,169200.0,50.7904,50.7904,50.4421,50.5985,169200.0
2013-10-28 10:40:00,71.15,71.16,70.95,71.07,73500.0,50.5843,50.5914,50.4421,50.5274,73500.0
2013-10-28 10:50:00,71.07,71.09,70.75,70.83,101900.0,50.5274,50.5416,50.2999,50.3568,101900.0
2013-10-28 11:00:00,70.83,70.86,70.76,70.81,32400.0,50.3568,50.3781,50.307,50.3425,32400.0
2013-10-28 11:10:00,70.82,70.86,70.66,70.68,93800.0,50.3496,50.3781,50.2359,50.2501,93800.0
2013-10-28 11:20:00,70.67,70.98,70.67,70.94,103100.0,50.243,50.4634,50.243,50.435,103100.0
2013-10-28 11:30:00,70.93,71.13,70.85,71.1,72800.0,50.4279,50.57,50.371,50.5487,72800.0
2013-10-28 11:40:00,71.11,71.16,71.0,71.01,62900.0,50.5558,50.5914,50.4776,50.4847,62900.0
2013-10-28 11:50:00,71.0,71.1,70.9,71.05,85700.0,50.4776,50.5487,50.4065,50.5132,85700.0
2013-10-28 12:00:00,71.1,71.15,71.05,71.14,31000.0,50.5487,50.5843,50.5132,50.5772,31000.0
2013-10-28 12:10:00,71.13,71.16,71.06,71.1,34700.0,50.57,50.5914,50.5203,50.5487,34700.0
2013-10-28 12:20:00,71.12,71.16,71.07,71.15,41800.0,50.5629,50.5914,50.5274,50.5843,41800.0
2013-10-28 12:30:00,71.15,71.21,71.12,71.18,61700.0,50.5843,50.6269,50.5629,50.6056,61700.0
2013-10-28 12:40:00,71.21,71.25,71.11,71.12,74800.0,50.6269,50.6554,50.5558,50.5629,74800.0
2013-10-28 12:50:00,71.13,71.17,71.07,71.17,41800.0,50.57,50.5985,50.5274,50.5985,41800.0
2013-10-28 13:00:00,71.16,71.24,71.16,71.2,52600.0,50.5914,50.6482,50.5914,50.6198,52600.0
2013-10-28 13:10:00,71.19,71.22,71.05,71.06,70500.0,50.6127,50.634,50.5132,50.5203,70500.0
2013-10-28 13:20:00,71.07,71.08,70.98,71.02,69000.0,50.5274,50.5345,50.4634,50.4918,69000.0
2013-10-28 13:30:00,71.02,71.05,70.97,71.01,62300.0,50.4918,50.5132,50.4563,50.4847,62300.0
2013-10-28 13:40:00,71.01,71.07,70.98,71.02,76300.0,50.4847,50.5274,50.4634,50.4918,76300.0
2013-10-28 13:50:00,71.03,71.11,70.97,71.08,66900.0,50.4989,50.5558,50.4563,50.5345,66900.0
2013-10-28 14:00:00,71.09,71.13,71.01,71.13,55600.0,50.5416,50.57,50.4847,50.57,55600.0
2013-10-28 14:10:00,71.14,71.22,71.14,71.21,33500.0,50.5772,50.634,50.5772,50.6269,33500.0
2013-10-28 14:20:00,71.21,71.3,71.21,71.25,47500.0,50.6269,50.6909,50.6269,50.6554,47500.0
2013-10-28 14:30:00,71.26,71.37,71.18,71.36,37500.0,50.6625,50.7407,50.6056,50.7336,37500.0
2013-10-28 14:40:00,71.37,71.42,71.33,71.4,38000.0,50.7407,50.7762,50.7122,50.762,38000.0
2013-10-28 14:50:00,71.4,71.42,71.3,71.33,49400.0,50.762,50.7762,50.6909,50.7122,49400.0
2013-10-28 15:00:00,71.33,71.35,71.15,71.17,42700.0,50.7122,50.7265,50.5843,50.5985,42700.0
2013-10-28 15:10:00,71.19,71.22,71.14,71.18,60800.0,50.6127,50.634,50.5772,50.6056,60800.0
2013-10-28 15:20:00,71.18,71.24,71.1,71.24,45300.0,50.6056,50.6482,50.5487,50.6482,45300.0
2013-10-28 15:30:00,71.24,71.24,71.06,71.08,71300.0,50.6482,50.6482,50.5203,50.5345,71300.0
2013-10-28 15:40:00,71.08,71.11,70.98,71.02,105700.0,50.5345,50.5558,50.4634,50.4918,105700.0
2013-10-28 15:50:00,71.02,71.18,70.98,71.17,183900.0,50.4918,50.6056,50.4634,50.5985,183900.0
2013-10-29 09:30:00,70.98,71.17,70.77,70.93,178200.0,50.4634,50.5985,50.3141,50.4279,178200.0
2013-10-29 09:40:00,70.92,70.99,70.7,70.77,100200.0,50.4207,50.4705,50.2643,50.3141,100200.0
2013-10-29 09:50:00,70.82,70.93,70.66,70.76,101000.0,50.3496,50.4279,50.2359,50.307,101000.0
2013-10-29 10:00:00,70.75,70.9,70.38,70.52,120600.0,50.2999,50.4065,50.0368,50.1364,120600.0
2013-10-29 10:10:00,70.5,70.61,70.42,70.55,84400.0,50.1221,50.2003,50.0653,50.1577,84400.0
2013-10-29 10:20:00,70.55,70.59,70.46,70.54,81000.0,50.1577,50.1861,50.0937,50.1506,81000.0
2013-10-29 10:30:00,70.54,70.8,70.54,70.72,73800.0,50.1506,50.3354,50.1506,50.2786,73800.0
2013-10-29 10:40:00,70.72,70.72,70.47,70.5,63400.0,50.2786,50.2786,50.1008,50.1221,63400.0
2013-10-29 10:50:00,70.51,70.67,70.5,70.67,89100.0,50.1293,50.243,50.1221,50.243,89100.0
2013-10-29 11:00:00,70.68,70.87,70.61,70.87,116400.0,50.2501,50.3852,50.2003,50.3852,116400.0
2013-10-29 11:10:00,70.86,71.05,70.74,70.93,171800.0,50.3781,50.5132,50.2928,50.4279,171800.0
2013-10-29 11:20:00,70.88,71.03,70.76,70.88,161500.0,50.3923,50.4989,50.307,50.3923,161500.0
2013-10-29 11:30:00,70.87,70.91,70.78,70.91,84100.0,50.3852,50.4136,50.3212,50.4136,84100.0
2013-10-29 11:40:00,70.91,70.99,70.78,70.87,170800.0,50.4136,50.4705,50.3212,50.3852,170800.0
2013-10-29 11:50:00,70.86,70.97,70.82,70.9,93900.0,50.3781,50.4563,50.3496,50.4065,93900.0
2013-10-29 12:00:00,70.91,70.92,70.72,70.82,176700.0,50.4136,50.4207,50.2786,50.3496,176700.0
2013-10-29 12:10:00,70.83,70.95,70.74,70.93,243500.0,50.3568,50.4421,50.2928,50.4279,243500.0
2013-10-29 12:20:00,70.93,71.24,70.91,71.2,205900.0,50.4279,50.6482,50.4136,50.6198,205900.0
2013-10-29 12:30:00,71.19,71.22,71.12,71.2,57600.0,50.6127,50.634,50.5629,50.6198,57600.0
2013-10-29 12:40:00,71.21,71.24,71.13,71.2,67500.0,50.6269,50.6482,50.57,50.6198,67500.0
2013-10-29 12:50:00,71.2,71.3,71.2,71.27,62900.0,50.6198,50.6909,50.6198,50.6696,62900.0
2013-10-29 13:00:00,71.27,71.31,71.16,71.21,113600.0,50.6696,50.698,50.5914,50.6269,113600.0
2013-10-29 13:10:00,71.19,71.22,71.16,71.17,25400.0,50.6127,50.634,50.5914,50.5985,25400.0
2013-10-29 13:20:00,71.17,71.22,71.09,71.11,32500.0,50.5985,50.634,50.5416,50.5558,32500.0
2013-10-29 13:30:00,71.11,71.29,71.11,71.28,48000.0,50.5558,50.6838,50.5558,50.6767,48000.0
2013-10-29 13:40:00,71.28,71.46,71.22,71.38,65400.0,50.6767,50.8047,50.634,50.7478,65400.0
2013-10-29 13:50:00,71.38,71.38,71.32,71.38,62600.0,50.7478,50.7478,50.7051,50.7478,62600.0
2013-10-29 14:00:00,71.37,71.49,71.36,71.45,75400.0,50.7407,50.826,50.7336,50.7975,75400.0
2013-10-29 14:10:00,71.44,71.46,71.36,71.4,62500.0,50.7904,50.8047,50.7336,50.762,62500.0
2013-10-29 14:20:00,71.39,71.4,71.3,71.31,49400.0,50.7549,50.762,50.6909,50.698,49400.0
2013-10-29 14:30:00,71.31,71.37,71.28,71.31,81500.0,50.698,50.7407,50.6767,50.698,81500.0
2013-10-29 14:40:00,71.32,71.39,71.25,71.33,69000.0,50.7051,50.7549,50.6554,50.7122,69000.0
2013-10-29 14:50:00,71.35,71.35,71.25,71.26,65300.0,50.7265,50.7265,50.6554,50.6625,65300.0
2013-10-29 15:00:00,71.27,71.36,71.26,71.32,65200.0,50.6696,50.7336,50.6625,50.7051,65200.0
2013-10-29 15:10:00,71.31,71.39,71.31,71.38,44600.0,50.698,50.7549,50.698,50.7478,44600.0
2013-10-29 15:20:00,71.37,71.37,71.23,71.33,65800.0,50.7407,50.7407,50.6411,50.7122,65800.0
2013-10-29 15:30:00,71.32,71.35,71.25,71.34,64400.0,50.7051,50.7265,50.6554,50.7193,64400.0
2013-10-29 15:40:00,71.35,71.36,71.3,71.31,128300.0,50.7265,50.7336,50.6909,50.698,128300.0
2013-10-29 15:50:00,71.3,71.42,71.29,71.3,241300.0,50.6909,50.7762,50.6838,50.6909,241300.0
2013-10-30 09:30:00,71.72,72.33,71.72,72.1,211000.0,50.9895,51.4232,50.9895,51.2597,211000.0
2013-10-30 09:40:00,72.12,72.28,71.9,72.14,369200.0,51.2739,51.3876,51.1175,51.2881,369200.0
2013-10-30 09:50:00,72.15,72.21,72.04,72.06,91900.0,51.2952,51.3379,51.217,51.2312,91900.0
2013-10-30 10:00:00,72.06,72.06,71.63,71.76,194300.0,51.2312,51.2312,50.9255,51.0179,194300.0
2013-10-30 10:10:00,71.77,71.95,71.6,71.72,200400.0,51.0251,51.153,50.9042,50.9895,200400.0
2013-10-30 10:20:00,71.73,71.74,71.62,71.71,81800.0,50.9966,51.0037,50.9184,50.9824,81800.0
2013-10-30 10:30:00,71.7,71.7,71.43,71.46,96300.0,50.9753,50.9753,50.7833,50.8047,96300.0
2013-10-30 10:40:00,71.46,71.56,71.41,71.47,50600.0,50.8047,50.8758,50.7691,50.8118,50600.0
2013-10-30 10:50:00,71.47,71.54,71.37,71.43,70700.0,50.8118,50.8615,50.7407,50.7833,70700.0
2013-10-30 11:00:00,71.42,71.62,71.4,71.53,69000.0,50.7762,50.9184,50.762,50.8544,69000.0
2013-10-30 11:10:00,71.53,71.6,71.49,71.49,38600.0,50.8544,50.9042,50.826,50.826,38600.0
2013-10-30 11:20:00,71.5,71.5,71.27,71.32,48500.0,50.8331,50.8331,50.6696,50.7051,48500.0
2013-10-30 11:30:00,71.32,71.32,71.09,71.09,41500.0,50.7051,50.7051,50.5416,50.5416,41500.0
2013-10-30 11:40:00,71.08,71.31,71.02,71.25,60100.0,50.5345,50.698,50.4918,50.6554,60100.0
2013-10-30 11:50:00,71.25,71.36,71.15,71.35,42800.0,50.6554,50.7336,50.5843,50.7265,42800.0
2013-10-30 12:00:00,71.33,71.51,71.29,71.44,54400.0,50.7122,50.8402,50.6838,50.7904,54400.0
2013-10-30 12:10:00,71.41,71.43,71.35,71.4,22900.0,50.7691,50.7833,50.7265,50.762,22900.0
2013-10-30 12:20:00,71.39,71.45,71.34,71.42,36700.0,50.7549,50.7975,50.7193,50.7762,36700.0
2013-10-30 12:30:00,71.39,71.52,71.39,71.45,30200.0,50.7549,50.8473,50.7549,50.7975,30200.0
2013-10-30 12:40:00,71.44,71.53,71.41,71.46,78100.0,50.7904,50.8544,50.7691,50.8047,78100.0
2013-10-30 12:50:00,71.43,71.56,71.4,71.52,21200.0,50.7833,50.8758,50.762,50.8473,21200.0
2013-10-30 13:00:00,71.52,71.54,71.43,71.46,28300.0,50.8473,50.8615,50.7833,50.8047,28300.0
2013-10-30 13:10:00,71.48,71.58,71.46,71.58,30000.0,50.8189,50.89,50.8047,50.89,30000.0
2013-10-30 13:20:00,71.58,71.6,71.42,71.45,30900.0,50.89,50.9042,50.7762,50.7975,30900.0
2013-10-30 13:30:00,71.45,71.49,71.39,71.47,25800.0,50.7975,50.826,50.7549,50.8118,25800.0
2013-10-30 13:40:00,71.45,71.45,71.3,71.35,30500.0,50.7975,50.7975,50.6909,50.7265,30500.0
2013-10-30 13:50:00,71.33,71.47,71.33,71.38,25900.0,50.7122,50.8118,50.7122,50.7478,25900.0
2013-10-30 14:00:00,71.35,71.5,71.25,71.25,47700.0,50.7265,50.8331,50.6554,50.6554,47700.0
2013-10-30 14:10:00,71.29,71.43,70.72,70.9,102800.0,50.6838,50.7833,50.2786,50.4065,102800.0
2013-10-30 14:20:00,70.9,71.14,70.85,71.14,149900.0,50.4065,50.5772,50.371,50.5772,149900.0
2013-10-30 14:30:00,71.15,71.15,70.91,70.99,61800.0,50.5843,50.5843,50.4136,50.4705,61800.0
2013-10-30 14:40:00,70.99,71.11,70.86,70.95,54200.0,50.4705,50.5558,50.3781,50.4421,54200.0
2013-10-30 14:50:00,70.93,71.13,70.85,71.06,45400.0,50.4279,50.57,50.371,50.5203,45400.0
2013-10-30 15:00:00,71.06,71.32,71.01,71.25,59500.0,50.5203,50.7051,50.4847,50.6554,59500.0
2013-10-30 15:10:00,71.23,71.24,71.09,71.16,50300.0,50.6411,50.6482,50.5416,50.5914,50300.0
2013-10-30 15:20:00,71.15,71.25,71.08,71.25,45900.0,50.5843,50.6554,50.5345,50.6554,45900.0
2013-10-30 15:30:00,71.26,71.34,71.2,71.34,59200.0,50.6625,50.7193,50.6198,50.7193,59200.0
2013-10-30 15:40:00,71.35,71.39,71.18,71.26,70200.0,50.7265,50.7549,50.6056,50.6625,70200.0
2013-10-30 15:50:00,71.28,71.36,71.21,71.32,176300.0,50.6767,50.7336,50.6269,50.7051,176300.0
2013-10-31 09:30:00,70.91,70.95,69.68,70.62,404200.0,50.4136,50.4421,49.5392,50.2075,404200.0
2013-10-31 09:40:00,70.71,71.04,70.47,70.89,281100.0,50.2714,50.5061,50.1008,50.3994,281100.0
2013-10-31 09:50:00,70.87,71.04,70.34,70.46,159200.0,50.3852,50.5061,50.0084,50.0937,159200.0
2013-10-31 10:00:00,70.44,70.62,70.16,70.27,150800.0,50.0795,50.2075,49.8804,49.9586,150800.0
2013-10-31 10:10:00,70.27,70.71,70.26,70.52,290900.0,49.9586,50.2714,49.9515,50.1364,290900.0
2013-10-31 10:20:00,70.52,70.86,70.43,70.75,273400.0,50.1364,50.3781,50.0724,50.2999,273400.0
2013-10-31 10:30:00,70.8,70.8,70.27,70.34,172600.0,50.3354,50.3354,49.9586,50.0084,172600.0
2013-10-31 10:40:00,70.34,70.5,70.28,70.47,175500.0,50.0084,50.1221,49.9657,50.1008,175500.0
2013-10-31 10:50:00,70.5,70.9,70.47,70.77,107600.0,50.1221,50.4065,50.1008,50.3141,107600.0
2013-10-31 11:00:00,70.8,70.88,70.71,70.81,44700.0,50.3354,50.3923,50.2714,50.3425,44700.0
2013-10-31 11:10:00,70.85,70.87,70.61,70.82,75400.0,50.371,50.3852,50.2003,50.3496,75400.0
2013-10-31 11:20:00,70.82,71.25,70.8,71.23,66700.0,50.3496,50.6554,50.3354,50.6411,66700.0
2013-10-31 11:30:00,71.23,71.4,71.2,71.36,42900.0,50.6411,50.762,50.6198,50.7336,42900.0
2013-10-31 11:40:00,71.34,71.4,71.23,71.3,126700.0,50.7193,50.762,50.6411,50.6909,126700.0
2013-10-31 11:50:00,71.31,71.49,71.19,71.26,65400.0,50.698,50.826,50.6127,50.6625,65400.0
2013-10-31 12:00:00,71.23,71.23,70.94,71.09,29900.0,50.6411,50.6411,50.435,50.5416,29900.0
2013-10-31 12:10:00,71.09,71.12,71.0,71.06,53400.0,50.5416,50.5629,50.4776,50.5203,53400.0
2013-10-31 12:20:00,71.05,71.1,70.98,70.98,18900.0,50.5132,50.5487,50.4634,50.4634,18900.0
2013-10-31 12:30:00,70.96,70.96,70.64,70.65,112600.0,50.4492,50.4492,50.2217,50.2288,112600.0
2013-10-31 12:40:00,70.65,70.72,70.62,70.65,79700.0,50.2288,50.2786,50.2075,50.2288,79700.0
2013-10-31 12:50:00,70.64,70.67,70.56,70.56,31200.0,50.2217,50.243,50.1648,50.1648,31200.0
2013-10-31 13:00:00,70.57,70.65,70.54,70.61,49300.0,50.1719,50.2288,50.1506,50.2003,49300.0
2013-10-31 13:10:00,70.61,70.68,70.58,70.6,48200.0,50.2003,50.2501,50.179,50.1932,48200.0
2013-10-31 13:20:00,70.61,70.65,70.58,70.63,39600.0,50.2003,50.2288,50.179,50.2146,39600.0
2013-10-31 13:30:00,70.63,70.7,70.56,70.68,97800.0,50.2146,50.2643,50.1648,50.2501,97800.0
2013-10-31 13:40:00,70.68,70.72,70.59,70.6,48700.0,50.2501,50.2786,50.1861,50.1932,48700.0
2013-10-31 13:50:00,70.59,70.65,70.55,70.57,57100.0,50.1861,50.2288,50.1577,50.1719,57100.0
2013-10-31 14:00:00,70.57,70.6,70.51,70.51,29500.0,50.1719,50.1932,50.1293,50.1293,29500.0
2013-10-31 14:10:00,70.53,70.7,70.53,70.65,91100.0,50.1435,50.2643,50.1435,50.2288,91100.0
2013-10-31 14:20:00,70.64,70.66,70.56,70.61,63200.0,50.2217,50.2359,50.1648,50.2003,63200.0
2013-10-31 14:30:00,70.6,70.61,70.3,70.37,126000.0,50.1932,50.2003,49.98,50.0297,126000.0
2013-10-31 14:40:00,70.38,70.39,70.12,70.16,98800.0,50.0368,50.0439,49.852,49.8804,98800.0
2013-10-31 14:50:00,70.16,70.25,70.1,70.11,86200.0,49.8804,49.9444,49.8378,49.8449,86200.0
2013-10-31 15:00:00,70.15,70.18,69.9,70.11,142700.0,49.8733,49.8946,49.6956,49.8449,142700.0
2013-10-31 15:10:00,70.1,70.22,70.07,70.15,82600.0,49.8378,49.9231,49.8164,49.8733,82600.0
2013-10-31 15:20:00,70.15,70.18,70.03,70.04,104900.0,49.8733,49.8946,49.788,49.7951,104900.0
2013-10-31 15:30:00,70.03,70.1,69.96,70.05,145300.0,49.788,49.8378,49.7382,49.8022,145300.0
2013-10-31 15:40:00,70.04,70.16,69.98,70.15,214900.0,49.7951,49.8804,49.7524,49.8733,214900.0
2013-10-31 15:50:00,70.15,70.25,70.1,70.21,258400.0,49.8733,49.9444,49.8378,49.916,258400.0
2013-11-01 09:30:00,70.95,71.1,70.61,70.68,220200.0,50.4421,50.5487,50.2003,50.2501,220200.0
2013-11-01 09:40:00,70.66,70.7,70.43,70.58,278400.0,50.2359,50.2643,50.0724,50.179,278400.0
2013-11-01 09:50:00,70.59,70.81,70.53,70.63,214000.0,50.1861,50.3425,50.1435,50.2146,214000.0
2013-11-01 10:00:00,70.57,70.77,70.35,70.64,206400.0,50.1719,50.3141,50.0155,50.2217,206400.0
2013-11-01 10:10:00,70.65,70.69,70.25,70.3,200500.0,50.2288,50.2572,49.9444,49.98,200500.0
2013-11-01 10:20:00,70.3,70.34,70.13,70.2,161800.0,49.98,50.0084,49.8591,49.9089,161800.0
2013-11-01 10:30:00,70.19,70.21,70.01,70.1,159300.0,49.9017,49.916,49.7738,49.8378,159300.0
2013-11-01 10:40:00,70.11,70.43,70.09,70.32,122400.0,49.8449,50.0724,49.8307,49.9942,122400.0
2013-11-01 10:50:00,70.32,70.36,70.21,70.29,66100.0,49.9942,50.0226,49.916,49.9728,66100.0
2013-11-01 11:00:00,70.29,70.31,70.15,70.18,55400.0,49.9728,49.9871,49.8733,49.8946,55400.0
2013-11-01 11:10:00,70.18,70.18,69.9,70.0,84500.0,49.8946,49.8946,49.6956,49.7667,84500.0
2013-11-01 11:20:00,69.99,70.27,69.95,70.27,117800.0,49.7596,49.9586,49.7311,49.9586,117800.0
2013-11-01 11:30:00,70.28,70.3,70.06,70.21,120300.0,49.9657,49.98,49.8093,49.916,120300.0
2013-11-01 11:40:00,70.2,70.27,70.17,70.21,99800.0,49.9089,49.9586,49.8875,49.916,99800.0
2013-11-01 11:50:00,70.21,70.23,70.02,70.02,45700.0,49.916,49.9302,49.7809,49.7809,45700.0
2013-11-01 12:00:00,70.05,70.22,70.05,70.05,64300.0,49.8022,49.9231,49.8022,49.8022,64300.0
2013-11-01 12:10:00,70.05,70.06,69.88,69.96,60600.0,49.8022,49.8093,49.6814,49.7382,60600.0
2013-11-01 12:20:00,69.97,70.11,69.9,69.94,209400.0,49.7453,49.8449,49.6956,49.724,209400.0
2013-11-01 12:30:00,69.93,69.96,69.85,69.93,64100.0,49.7169,49.7382,49.66,49.7169,64100.0
2013-11-01 12:40:00,69.91,69.91,69.81,69.88,38100.0,49.7027,49.7027,49.6316,49.6814,38100.0
2013-11-01 12:50:00,69.89,69.91,69.81,69.84,25600.0,49.6885,49.7027,49.6316,49.6529,25600.0
2013-11-01 13:00:00,69.85,69.89,69.72,69.86,49500.0,49.66,49.6885,49.5676,49.6671,49500.0
2013-11-01 13:10:00,69.86,69.89,69.74,69.75,23900.0,49.6671,49.6885,49.5818,49.5889,23900.0
2013-11-01 13:20:00,69.73,69.75,69.55,69.68,152300.0,49.5747,49.5889,49.4467,49.5392,152300.0
2013-11-01 13:30:00,69.67,69.74,69.61,69.72,79300.0,49.5321,49.5818,49.4894,49.5676,79300.0
2013-11-01 13:40:00,69.71,69.88,69.66,69.85,70600.0,49.5605,49.6814,49.5249,49.66,70600.0
2013-11-01 13:50:00,69.85,69.89,69.79,69.89,38000.0,49.66,49.6885,49.6174,49.6885,38000.0
2013-11-01 14:00:00,69.89,70.01,69.86,70.01,59500.0,49.6885,49.7738,49.6671,49.7738,59500.0
2013-11-01 14:10:00,70.0,70.07,69.94,70.05,39300.0,49.7667,49.8164,49.724,49.8022,39300.0
2013-11-01 14:20:00,70.05,70.07,70.01,70.05,55500.0,49.8022,49.8164,49.7738,49.8022,55500.0
2013-11-01 14:30:00,70.05,70.05,69.97,69.98,42700.0,49.8022,49.8022,49.7453,49.7524,42700.0
2013-11-01 14:40:00,69.98,70.07,69.92,70.05,50100.0,49.7524,49.8164,49.7098,49.8022,50100.0
2013-11-01 14:50:00,70.04,70.06,69.95,70.05,57400.0,49.7951,49.8093,49.7311,49.8022,57400.0
2013-11-01 15:00:00,70.03,70.16,70.03,70.07,75100.0,49.788,49.8804,49.788,49.8164,75100.0
2013-11-01 15:10:00,70.08,70.23,70.08,70.2,39900.0,49.8235,49.9302,49.8235,49.9089,39900.0
2013-11-01 15:20:00,70.2,70.23,70.14,70.2,48500.0,49.9089,49.9302,49.8662,49.9089,48500.0
2013-11-01 15:30:00,70.2,70.29,70.18,70.26,61400.0,49.9089,49.9728,49.8946,49.9515,61400.0
2013-11-01 15:40:00,70.26,70.29,70.09,70.1,159800.0,49.9515,49.9728,49.8307,49.8378,159800.0
2013-11-01 15:50:00,70.09,70.19,69.87,69.88,511500.0,49.8307,49.9017,49.6742,49.6814,511500.0
2013-11-04 09:30:00,69.89,70.36,69.84,69.94,218200.0,49.6885,50.0226,49.6529,49.724,218200.0
2013-11-04 09:40:00,69.95,70.28,69.9,70.03,129400.0,49.7311,49.9657,49.6956,49.788,129400.0
2013-11-04 09:50:00,70.06,70.12,69.7,69.8,184400.0,49.8093,49.852,49.5534,49.6245,184400.0
2013-11-04 10:00:00,69.84,70.2,69.84,70.18,109300.0,49.6529,49.9089,49.6529,49.8946,109300.0
2013-11-04 10:10:00,70.19,70.33,70.14,70.25,126500.0,49.9017,50.0013,49.8662,49.9444,126500.0
2013-11-04 10:20:00,70.23,70.28,70.08,70.21,93600.0,49.9302,49.9657,49.8235,49.916,93600.0
2013-11-04 10:30:00,70.22,70.25,70.0,70.06,85000.0,49.9231,49.9444,49.7667,49.8093,85000.0
2013-11-04 10:40:00,70.06,70.08,69.84,69.9,115800.0,49.8093,49.8235,49.6529,49.6956,115800.0
2013-11-04 10:50:00,69.9,69.97,69.71,69.78,112700.0,49.6956,49.7453,49.5605,49.6103,112700.0
2013-11-04 11:00:00,69.78,69.83,69.74,69.75,67800.0,49.6103,49.6458,49.5818,49.5889,67800.0
2013-11-04 11:10:00,69.75,69.77,69.63,69.7,86600.0,49.5889,49.6031,49.5036,49.5534,86600.0
2013-11-04 11:20:00,69.7,69.7,69.45,69.47,125700.0,49.5534,49.5534,49.3756,49.3899,125700.0
2013-11-04 11:30:00,69.47,69.54,69.38,69.5,83100.0,49.3899,49.4396,49.3259,49.4112,83100.0
2013-11-04 11:40:00,69.49,69.51,69.31,69.44,49000.0,49.4041,49.4183,49.2761,49.3685,49000.0
2013-11-04 11:50:00,69.46,69.55,69.46,69.51,56200.0,49.3828,49.4467,49.3828,49.4183,56200.0
2013-11-04 12:00:00,69.51,69.58,69.48,69.5,43000.0,49.4183,49.4681,49.397,49.4112,43000.0
2013-11-04 12:10:00,69.51,69.54,69.47,69.5,34100.0,49.4183,49.4396,49.3899,49.4112,34100.0
2013-11-04 12:20:00,69.5,69.56,69.48,69.51,33500.0,49.4112,49.4538,49.397,49.4183,33500.0
2013-11-04 12:30:00,69.5,69.64,69.5,69.56,35100.0,49.4112,49.5107,49.4112,49.4538,35100.0
2013-11-04 12:40:00,69.55,69.79,69.55,69.78,60900.0,49.4467,49.6174,49.4467,49.6103,60900.0
2013-11-04 12:50:00,69.76,69.77,69.64,69.64,44800.0,49.596,49.6031,49.5107,49.5107,44800.0
2013-11-04 13:00:00,69.66,69.69,69.61,69.66,37600.0,49.5249,49.5463,49.4894,49.5249,37600.0
2013-11-04 13:10:00,69.67,69.7,69.6,69.66,73800.0,49.5321,49.5534,49.4823,49.5249,73800.0
2013-11-04 13:20:00,69.65,69.75,69.63,69.71,46400.0,49.5178,49.5889,49.5036,49.5605,46400.0
2013-11-04 13:30:00,69.72,69.74,69.68,69.7,21800.0,49.5676,49.5818,49.5392,49.5534,21800.0
2013-11-04 13:40:00,69.7,69.72,69.6,69.66,31600.0,49.5534,49.5676,49.4823,49.5249,31600.0
2013-11-04 13:50:00,69.65,69.66,69.55,69.57,31500.0,49.5178,49.5249,49.4467,49.461,31500.0
2013-11-04 14:00:00,69.58,69.6,69.49,69.6,42100.0,49.4681,49.4823,49.4041,49.4823,42100.0
2013-11-04 14:10:00,69.6,69.68,69.55,69.64,39700.0,49.4823,49.5392,49.4467,49.5107,39700.0
2013-11-04 14:20:00,69.63,69.78,69.62,69.77,25900.0,49.5036,49.6103,49.4965,49.6031,25900.0
2013-11-04 14:30:00,69.78,69.86,69.73,69.79,51700.0,49.6103,49.6671,49.5747,49.6174,51700.0
2013-11-04 14:40:00,69.79,69.85,69.75,69.84,64400.0,49.6174,49.66,49.5889,49.6529,64400.0
2013-11-04 14:50:00,69.85,69.88,69.76,69.79,44000.0,49.66,49.6814,49.596,49.6174,44000.0
2013-11-04 15:00:00,69.79,69.85,69.72,69.74,40100.0,49.6174,49.66,49.5676,49.5818,40100.0
2013-11-04 15:10:00,69.74,69.78,69.7,69.73,38100.0,49.5818,49.6103,49.5534,49.5747,38100.0
2013-11-04 15:20:00,69.74,69.81,69.72,69.77,51300.0,49.5818,49.6316,49.5676,49.6031,51300.0
2013-11-04 15:30:00,69.77,69.79,69.69,69.74,80100.0,49.6031,49.6174,49.5463,49.5818,80100.0
2013-11-04 15:40:00,69.75,69.77,69.72,69.72,104800.0,49.5889,49.6031,49.5676,49.5676,104800.0
2013-11-04 15:50:00,69.73,69.93,69.7,69.79,384300.0,49.5747,49.7169,49.5534,49.6174,384300.0
2013-11-05 09:30:00,69.69,69.76,69.2,69.48,120800.0,49.5463,49.596,49.1979,49.397,120800.0
2013-11-05 09:40:00,69.44,69.73,69.24,69.28,146200.0,49.3685,49.5747,49.2263,49.2548,146200.0
2013-11-05 09:50:00,69.24,69.57,69.2,69.4,165300.0,49.2263,49.461,49.1979,49.3401,165300.0
2013-11-05 10:00:00,69.43,69.72,69.38,69.68,102200.0,49.3614,49.5676,49.3259,49.5392,102200.0
2013-11-05 10:10:00,69.68,69.71,69.48,69.49,73000.0,49.5392,49.5605,49.397,49.4041,73000.0
2013-11-05 10:20:00,69.48,69.59,69.43,69.52,100800.0,49.397,49.4752,49.3614,49.4254,100800.0
2013-11-05 10:30:00,69.53,69.57,69.37,69.52,46900.0,49.4325,49.461,49.3188,49.4254,46900.0
2013-11-05 10:40:00,69.52,69.69,69.51,69.67,88600.0,49.4254,49.5463,49.4183,49.5321,88600.0
2013-11-05 10:50:00,69.69,69.9,69.69,69.86,121400.0,49.5463,49.6956,49.5463,49.6671,121400.0
2013-11-05 11:00:00,69.86,69.95,69.81,69.81,33000.0,49.6671,49.7311,49.6316,49.6316,33000.0
2013-11-05 11:10:00,69.82,69.82,69.74,69.79,47500.0,49.6387,49.6387,49.5818,49.6174,47500.0
2013-11-05 11:20:00,69.8,69.8,69.62,69.65,24500.0,49.6245,49.6245,49.4965,49.5178,24500.0
2013-11-05 11:30:00,69.65,69.69,69.62,69.65,31800.0,49.5178,49.5463,49.4965,49.5178,31800.0
2013-11-05 11:40:00,69.65,69.7,69.6,69.64,25800.0,49.5178,49.5534,49.4823,49.5107,25800.0
2013-11-05 11:50:00,69.65,69.69,69.61,69.64,35200.0,49.5178,49.5463,49.4894,49.5107,35200.0
2013-11-05 12:00:00,69.63,69.66,69.59,69.62,37400.0,49.5036,49.5249,49.4752,49.4965,37400.0
2013-11-05 12:10:00,69.61,69.69,69.6,69.61,44000.0,49.4894,49.5463,49.4823,49.4894,44000.0
2013-11-05 12:20:00,69.64,69.76,69.63,69.7,43000.0,49.5107,49.596,49.5036,49.5534,43000.0
2013-11-05 12:30:00,69.7,69.7,69.61,69.65,30700.0,49.5534,49.5534,49.4894,49.5178,30700.0
2013-11-05 12:40:00,69.65,69.71,69.62,69.64,31500.0,49.5178,49.5605,49.4965,49.5107,31500.0
2013-11-05 12:50:00,69.65,69.74,69.63,69.73,29900.0,49.5178,49.5818,49.5036,49.5747,29900.0
2013-11-05 13:00:00,69.73,69.8,69.72,69.8,41900.0,49.5747,49.6245,49.5676,49.6245,41900.0
2013-11-05 13:10:00,69.81,69.89,69.81,69.83,34800.0,49.6316,49.6885,49.6316,49.6458,34800.0
2013-11-05 13:20:00,69.83,69.89,69.79,69.84,42000.0,49.6458,49.6885,49.6174,49.6529,42000.0
2013-11-05 13:30:00,69.84,69.94,69.83,69.83,37700.0,49.6529,49.724,49.6458,49.6458,37700.0
2013-11-05 13:40:00,69.83,69.9,69.81,69.89,21300.0,49.6458,49.6956,49.6316,49.6885,21300.0
2013-11-05 13:50:00,69.88,69.88,69.71,69.74,18300.0,49.6814,49.6814,49.5605,49.5818,18300.0
2013-11-05 14:00:00,69.73,69.77,69.71,69.77,27100.0,49.5747,49.6031,49.5605,49.6031,27100.0
2013-11-05 14:10:00,69.77,69.89,69.77,69.86,23900.0,49.6031,49.6885,49.6031,49.6671,23900.0
2013-11-05 14:20:00,69.86,70.03,69.86,70.0,42600.0,49.6671,49.788,49.6671,49.7667,42600.0
2013-11-05 14:30:00,70.0,70.06,69.93,69.97,89400.0,49.7667,49.8093,49.7169,49.7453,89400.0
2013-11-05 14:40:00,69.98,70.0,69.88,69.89,56800.0,49.7524,49.7667,49.6814,49.6885,56800.0
2013-11-05 14:50:00,69.9,69.97,69.9,69.93,44300.0,49.6956,49.7453,49.6956,49.7169,44300.0
2013-11-05 15:00:00,69.92,69.96,69.88,69.89,51800.0,49.7098,49.7382,49.6814,49.6885,51800.0
2013-11-05 15:10:00,69.89,69.89,69.8,69.85,50400.0,49.6885,49.6885,49.6245,49.66,50400.0
2013-11-05 15:20:00,69.86,69.88,69.74,69.77,49100.0,49.6671,49.6814,49.5818,49.6031,49100.0
2013-11-05 15:30:00,69.8,69.88,69.75,69.81,91300.0,49.6245,49.6814,49.5889,49.6316,91300.0
2013-11-05 15:40:00,69.81,69.96,69.81,69.94,100800.0,49.6316,49.7382,49.6316,49.724,100800.0
2013-11-05 15:50:00,69.93,69.99,69.74,69.75,189900.0,49.7169,49.7596,49.5818,49.5889,189900.0
2013-11-06 09:30:00,69.88,70.75,69.88,70.62,220200.0,49.6814,50.2999,49.6814,50.2075,220200.0
2013-11-06 09:40:00,70.6,70.79,70.5,70.79,154900.0,50.1932,50.3283,50.1221,50.3283,154900.0
2013-11-06 09:50:00,70.8,70.99,70.66,70.72,210900.0,50.3354,50.4705,50.2359,50.2786,210900.0
2013-11-06 10:00:00,70.72,70.72,70.44,70.48,222200.0,50.2786,50.2786,50.0795,50.1079,222200.0
2013-11-06 10:10:00,70.45,70.62,70.3,70.51,115300.0,50.0866,50.2075,49.98,50.1293,115300.0
2013-11-06 10:20:00,70.5,70.55,70.35,70.39,58900.0,50.1221,50.1577,50.0155,50.0439,58900.0
2013-11-06 10:30:00,70.35,70.45,70.12,70.42,142100.0,50.0155,50.0866,49.852,50.0653,142100.0
2013-11-06 10:40:00,70.42,70.48,70.27,70.36,77100.0,50.0653,50.1079,49.9586,50.0226,77100.0
2013-11-06 10:50:00,70.37,70.41,70.04,70.16,100800.0,50.0297,50.0582,49.7951,49.8804,100800.0
2013-11-06 11:00:00,70.15,70.15,69.84,69.84,143300.0,49.8733,49.8733,49.6529,49.6529,143300.0
2013-11-06 11:10:00,69.83,70.28,69.76,70.27,67900.0,49.6458,49.9657,49.596,49.9586,67900.0
2013-11-06 11:20:00,70.3,70.33,70.18,70.3,43400.0,49.98,50.0013,49.8946,49.98,43400.0
2013-11-06 11:30:00,70.29,70.37,70.1,70.27,58300.0,49.9728,50.0297,49.8378,49.9586,58300.0
2013-11-06 11:40:00,70.3,70.35,70.23,70.31,43500.0,49.98,50.0155,49.9302,49.9871,43500.0
2013-11-06 11:50:00,70.31,70.38,70.26,70.31,91500.0,49.9871,50.0368,49.9515,49.9871,91500.0
2013-11-06 12:00:00,70.3,70.48,70.28,70.41,64100.0,49.98,50.1079,49.9657,50.0582,64100.0
2013-11-06 12:10:00,70.41,70.49,70.38,70.44,41000.0,50.0582,50.115,50.0368,50.0795,41000.0
2013-11-06 12:20:00,70.4,70.55,70.39,70.47,36700.0,50.051,50.1577,50.0439,50.1008,36700.0
2013-11-06 12:30:00,70.46,70.55,70.39,70.45,68300.0,50.0937,50.1577,50.0439,50.0866,68300.0
2013-11-06 12:40:00,70.45,70.47,70.39,70.44,44400.0,50.0866,50.1008,50.0439,50.0795,44400.0
2013-11-06 12:50:00,70.45,70.46,70.24,70.28,40000.0,50.0866,50.0937,49.9373,49.9657,40000.0
2013-11-06 13:00:00,70.25,70.31,70.18,70.28,47900.0,49.9444,49.9871,49.8946,49.9657,47900.0
2013-11-06 13:10:00,70.26,70.28,70.23,70.26,26800.0,49.9515,49.9657,49.9302,49.9515,26800.0
2013-11-06 13:20:00,70.26,70.31,70.23,70.3,65300.0,49.9515,49.9871,49.9302,49.98,65300.0
2013-11-06 13:30:00,70.31,70.36,70.22,70.22,42700.0,49.9871,50.0226,49.9231,49.9231,42700.0
2013-11-06 13:40:00,70.23,70.3,70.23,70.24,33700.0,49.9302,49.98,49.9302,49.9373,33700.0
2013-11-06 13:50:00,70.25,70.37,70.23,70.35,31600.0,49.9444,50.0297,49.9302,50.0155,31600.0
2013-11-06 14:00:00,70.31,70.46,70.31,70.33,36100.0,49.9871,50.0937,49.9871,50.0013,36100.0
2013-11-06 14:10:00,70.34,70.41,70.33,70.37,29100.0,50.0084,50.0582,50.0013,50.0297,29100.0
2013-11-06 14:20:00,70.37,70.47,70.37,70.43,41200.0,50.0297,50.1008,50.0297,50.0724,41200.0
2013-11-06 14:30:00,70.43,70.52,70.39,70.5,30400.0,50.0724,50.1364,50.0439,50.1221,30400.0
2013-11-06 14:40:00,70.51,70.53,70.41,70.52,26100.0,50.1293,50.1435,50.0582,50.1364,26100.0
2013-11-06 14:50:00,70.52,70.52,70.42,70.46,49200.0,50.1364,50.1364,50.0653,50.0937,49200.0
2013-11-06 15:00:00,70.46,70.53,70.42,70.51,78300.0,50.0937,50.1435,50.0653,50.1293,78300.0
2013-11-06 15:10:00,70.51,70.55,70.46,70.53,76400.0,50.1293,50.1577,50.0937,50.1435,76400.0
2013-11-06 15:20:00,70.54,70.64,70.53,70.6,54300.0,50.1506,50.2217,50.1435,50.1932,54300.0
2013-11-06 15:30:00,70.59,70.6,70.44,70.53,88600.0,50.1861,50.1932,50.0795,50.1435,88600.0
2013-11-06 15:40:00,70.52,70.6,70.49,70.58,166300.0,50.1364,50.1932,50.115,50.179,166300.0
2013-11-06 15:50:00,70.57,70.65,70.51,70.52,355600.0,50.1719,50.2288,50.1293,50.1364,355600.0
2013-11-07 09:30:00,70.86,70.96,70.18,70.77,299200.0,50.3781,50.4492,49.8946,50.3141,299200.0
2013-11-07 09:40:00,70.8,71.0,70.72,70.76,204500.0,50.3354,50.4776,50.2786,50.307,204500.0
2013-11-07 09:50:00,70.75,70.85,70.53,70.53,136900.0,50.2999,50.371,50.1435,50.1435,136900.0
2013-11-07 10:00:00,70.51,70.75,70.24,70.24,160900.0,50.1293,50.2999,49.9373,49.9373,160900.0
2013-11-07 10:10:00,70.24,70.26,69.5,69.53,275500.0,49.9373,49.9515,49.4112,49.4325,275500.0
2013-11-07 10:20:00,69.51,69.65,69.23,69.3,204500.0,49.4183,49.5178,49.2192,49.269,204500.0
2013-11-07 10:30:00,69.3,69.32,68.58,68.9,236900.0,49.269,49.2832,48.7571,48.9846,236900.0
2013-11-07 10:40:00,68.9,69.05,68.72,68.93,166900.0,48.9846,49.0913,48.8566,49.0059,166900.0
2013-11-07 10:50:00,68.91,69.02,68.78,68.78,119400.0,48.9917,49.0699,48.8993,48.8993,119400.0
2013-11-07 11:00:00,68.79,68.84,68.49,68.49,158600.0,48.9064,48.942,48.6931,48.6931,158600.0
2013-11-07 11:10:00,68.5,68.83,68.45,68.45,136300.0,48.7002,48.9349,48.6647,48.6647,136300.0
2013-11-07 11:20:00,68.46,68.67,68.4,68.62,129900.0,48.6718,48.8211,48.6291,48.7856,129900.0
2013-11-07 11:30:00,68.63,68.92,68.58,68.87,184100.0,48.7927,48.9988,48.7571,48.9633,184100.0
2013-11-07 11:40:00,68.88,68.97,68.84,68.91,71800.0,48.9704,49.0344,48.942,48.9917,71800.0
2013-11-07 11:50:00,68.91,69.28,68.9,69.26,90500.0,48.9917,49.2548,48.9846,49.2406,90500.0
2013-11-07 12:00:00,69.26,69.42,69.16,69.4,86900.0,49.2406,49.3543,49.1695,49.3401,86900.0
2013-11-07 12:10:00,69.4,69.57,69.39,69.41,105500.0,49.3401,49.461,49.333,49.3472,105500.0
2013-11-07 12:20:00,69.38,69.43,69.23,69.29,80800.0,49.3259,49.3614,49.2192,49.2619,80800.0
2013-11-07 12:30:00,69.29,69.32,68.96,69.05,48200.0,49.2619,49.2832,49.0273,49.0913,48200.0
2013-11-07 12:40:00,69.01,69.12,68.97,69.05,39400.0,49.0628,49.141,49.0344,49.0913,39400.0
2013-11-07 12:50:00,69.04,69.06,68.89,68.98,65000.0,49.0842,49.0984,48.9775,49.0415,65000.0
2013-11-07 13:00:00,68.94,69.05,68.89,68.92,65300.0,49.0131,49.0913,48.9775,48.9988,65300.0
2013-11-07 13:10:00,68.93,68.94,68.8,68.8,66100.0,49.0059,49.0131,48.9135,48.9135,66100.0
2013-11-07 13:20:00,68.79,68.88,68.64,68.7,76000.0,48.9064,48.9704,48.7998,48.8424,76000.0
2013-11-07 13:30:00,68.7,68.78,68.59,68.69,93600.0,48.8424,48.8993,48.7642,48.8353,93600.0
2013-11-07 13:40:00,68.68,68.72,68.56,68.56,133500.0,48.8282,48.8566,48.7429,48.7429,133500.0
2013-11-07 13:50:00,68.56,68.67,68.4,68.67,111100.0,48.7429,48.8211,48.6291,48.8211,111100.0
2013-11-07 14:00:00,68.67,68.69,68.43,68.51,93300.0,48.8211,48.8353,48.6505,48.7073,93300.0
2013-11-07 14:10:00,68.5,68.72,68.5,68.59,65700.0,48.7002,48.8566,48.7002,48.7642,65700.0
2013-11-07 14:20:00,68.58,68.58,68.45,68.5,58600.0,48.7571,48.7571,48.6647,48.7002,58600.0
2013-11-07 14:30:00,68.5,68.75,68.45,68.73,96600.0,48.7002,48.878,48.6647,48.8638,96600.0
2013-11-07 14:40:00,68.73,68.82,68.68,68.76,112100.0,48.8638,48.9277,48.8282,48.8851,112100.0
2013-11-07 14:50:00,68.76,68.78,68.72,68.73,102100.0,48.8851,48.8993,48.8566,48.8638,102100.0
2013-11-07 15:00:00,68.73,68.84,68.5,68.63,207400.0,48.8638,48.942,48.7002,48.7927,207400.0
2013-11-07 15:10:00,68.6,68.61,68.43,68.51,161900.0,48.7713,48.7784,48.6505,48.7073,161900.0
2013-11-07 15:20:00,68.51,68.66,68.2,68.21,240700.0,48.7073,48.814,48.487,48.4941,240700.0
2013-11-07 15:30:00,68.22,68.44,68.19,68.43,277600.0,48.5012,48.6576,48.4798,48.6505,277600.0
2013-11-07 15:40:00,68.43,68.62,68.35,68.35,347800.0,48.6505,48.7856,48.5936,48.5936,347800.0
2013-11-07 15:50:00,68.37,68.46,68.26,68.45,510100.0,48.6078,48.6718,48.5296,48.6647,510100.0
2013-11-08 09:30:00,68.67,69.23,68.63,68.72,181400.0,48.8211,49.2192,48.7927,48.8566,181400.0
2013-11-08 09:40:00,68.71,69.3,68.71,69.25,148700.0,48.8495,49.269,48.8495,49.2335,148700.0
2013-11-08 09:50:00,69.26,69.52,69.18,69.28,178800.0,49.2406,49.4254,49.1837,49.2548,178800.0
2013-11-08 10:00:00,69.28,69.9,69.22,69.9,171200.0,49.2548,49.6956,49.2121,49.6956,171200.0
2013-11-08 10:10:00,69.9,69.93,69.61,69.78,123700.0,49.6956,49.7169,49.4894,49.6103,123700.0
2013-11-08 10:20:00,69.79,69.86,69.61,69.79,166400.0,49.6174,49.6671,49.4894,49.6174,166400.0
2013-11-08 10:30:00,69.79,69.88,69.68,69.69,136000.0,49.6174,49.6814,49.5392,49.5463,136000.0
2013-11-08 10:40:00,69.67,69.73,69.5,69.69,94600.0,49.5321,49.5747,49.4112,49.5463,94600.0
2013-11-08 10:50:00,69.64,69.78,69.52,69.71,84000.0,49.5107,49.6103,49.4254,49.5605,84000.0
2013-11-08 11:00:00,69.72,69.74,69.43,69.57,67800.0,49.5676,49.5818,49.3614,49.461,67800.0
2013-11-08 11:10:00,69.61,69.76,69.6,69.67,67200.0,49.4894,49.596,49.4823,49.5321,67200.0
2013-11-08 11:20:00,69.68,69.71,69.42,69.51,69900.0,49.5392,49.5605,49.3543,49.4183,69900.0
2013-11-08 11:30:00,69.49,69.67,69.46,69.56,85800.0,49.4041,49.5321,49.3828,49.4538,85800.0
2013-11-08 11:40:00,69.62,69.65,69.47,69.65,45400.0,49.4965,49.5178,49.3899,49.5178,45400.0
2013-11-08 11:50:00,69.62,69.85,69.62,69.78,79800.0,49.4965,49.66,49.4965,49.6103,79800.0
2013-11-08 12:00:00,69.78,69.98,69.78,69.97,89200.0,49.6103,49.7524,49.6103,49.7453,89200.0
2013-11-08 12:10:00,69.97,70.11,69.94,70.06,87200.0,49.7453,49.8449,49.724,49.8093,87200.0
2013-11-08 12:20:00,70.05,70.11,69.99,70.11,60800.0,49.8022,49.8449,49.7596,49.8449,60800.0
2013-11-08 12:30:00,70.09,70.11,70.0,70.05,58700.0,49.8307,49.8449,49.7667,49.8022,58700.0
2013-11-08 12:40:00,70.06,70.13,70.04,70.13,48500.0,49.8093,49.8591,49.7951,49.8591,48500.0
2013-11-08 12:50:00,70.14,70.14,69.97,70.03,46900.0,49.8662,49.8662,49.7453,49.788,46900.0
2013-11-08 13:00:00,70.04,70.07,69.98,70.04,52100.0,49.7951,49.8164,49.7524,49.7951,52100.0
2013-11-08 13:10:00,70.05,70.07,69.97,70.04,66700.0,49.8022,49.8164,49.7453,49.7951,66700.0
2013-11-08 13:20:00,70.04,70.21,69.99,70.18,60100.0,49.7951,49.916,49.7596,49.8946,60100.0
2013-11-08 13:30:00,70.17,70.23,70.12,70.19,52800.0,49.8875,49.9302,49.852,49.9017,52800.0
2013-11-08 13:40:00,70.19,70.24,70.08,70.08,67000.0,49.9017,49.9373,49.8235,49.8235,67000.0
2013-11-08 13:50:00,70.05,70.07,69.9,70.0,75200.0,49.8022,49.8164,49.6956,49.7667,75200.0
2013-11-08 14:00:00,70.01,70.02,69.77,69.77,67300.0,49.7738,49.7809,49.6031,49.6031,67300.0
2013-11-08 14:10:00,69.77,69.8,69.66,69.73,118500.0,49.6031,49.6245,49.5249,49.5747,118500.0
2013-11-08 14:20:00,69.73,69.79,69.68,69.75,65200.0,49.5747,49.6174,49.5392,49.5889,65200.0
2013-11-08 14:30:00,69.73,69.75,69.6,69.66,55000.0,49.5747,49.5889,49.4823,49.5249,55000.0
2013-11-08 14:40:00,69.67,69.77,69.63,69.73,65000.0,49.5321,49.6031,49.5036,49.5747,65000.0
2013-11-08 14:50:00,69.72,69.75,69.55,69.6,100500.0,49.5676,49.5889,49.4467,49.4823,100500.0
2013-11-08 15:00:00,69.59,69.61,69.46,69.55,67300.0,49.4752,49.4894,49.3828,49.4467,67300.0
2013-11-08 15:10:00,69.55,69.66,69.48,69.63,69700.0,49.4467,49.5249,49.397,49.5036,69700.0
2013-11-08 15:20:00,69.62,69.73,69.57,69.64,73500.0,49.4965,49.5747,49.461,49.5107,73500.0
2013-11-08 15:30:00,69.64,69.91,69.63,69.81,107200.0,49.5107,49.7027,49.5036,49.6316,107200.0
2013-11-08 15:40:00,69.81,69.97,69.8,69.93,162000.0,49.6316,49.7453,49.6245,49.7169,162000.0
2013-11-08 15:50:00,69.92,70.01,69.8,69.8,450200.0,49.7098,49.7738,49.6245,49.6245,450200.0
2013-11-11 09:30:00,69.84,70.0,69.44,69.9,168600.0,49.6529,49.7667,49.3685,49.6956,168600.0
2013-11-11 09:40:00,69.87,70.47,69.73,70.45,106500.0,49.6742,50.1008,49.5747,50.0866,106500.0
2013-11-11 09:50:00,70.43,70.75,70.39,70.48,155600.0,50.0724,50.2999,50.0439,50.1079,155600.0
2013-11-11 10:00:00,70.48,70.6,70.46,70.48,62700.0,50.1079,50.1932,50.0937,50.1079,62700.0
2013-11-11 10:10:00,70.48,70.51,70.13,70.22,116600.0,50.1079,50.1293,49.8591,49.9231,116600.0
2013-11-11 10:20:00,70.28,70.33,70.2,70.21,170400.0,49.9657,50.0013,49.9089,49.916,170400.0
2013-11-11 10:30:00,70.21,70.32,70.2,70.2,46700.0,49.916,49.9942,49.9089,49.9089,46700.0
2013-11-11 10:40:00,70.23,70.42,70.19,70.32,165800.0,49.9302,50.0653,49.9017,49.9942,165800.0
2013-11-11 10:50:00,70.3,70.5,70.3,70.44,49400.0,49.98,50.1221,49.98,50.0795,49400.0
2013-11-11 11:00:00,70.43,70.43,70.24,70.34,59300.0,50.0724,50.0724,49.9373,50.0084,59300.0
2013-11-11 11:10:00,70.35,70.41,70.3,70.41,37400.0,50.0155,50.0582,49.98,50.0582,37400.0
2013-11-11 11:20:00,70.4,70.63,70.39,70.59,41800.0,50.051,50.2146,50.0439,50.1861,41800.0
2013-11-11 11:30:00,70.59,70.6,70.46,70.46,35000.0,50.1861,50.1932,50.0937,50.0937,35000.0
2013-11-11 11:40:00,70.48,70.6,70.47,70.58,29000.0,50.1079,50.1932,50.1008,50.179,29000.0
2013-11-11 11:50:00,70.57,70.59,70.51,70.51,28800.0,50.1719,50.1861,50.1293,50.1293,28800.0
2013-11-11 12:00:00,70.51,70.52,70.41,70.43,19500.0,50.1293,50.1364,50.0582,50.0724,19500.0
2013-11-11 12:10:00,70.41,70.47,70.32,70.41,25300.0,50.0582,50.1008,49.9942,50.0582,25300.0
2013-11-11 12:20:00,70.41,70.45,70.38,70.42,10900.0,50.0582,50.0866,50.0368,50.0653,10900.0
2013-11-11 12:30:00,70.42,70.44,70.33,70.39,33600.0,50.0653,50.0795,50.0013,50.0439,33600.0
2013-11-11 12:40:00,70.38,70.44,70.34,70.4,30400.0,50.0368,50.0795,50.0084,50.051,30400.0
2013-11-11 12:50:00,70.4,70.45,70.38,70.4,28500.0,50.051,50.0866,50.0368,50.051,28500.0
2013-11-11 13:00:00,70.4,70.41,70.34,70.39,16300.0,50.051,50.0582,50.0084,50.0439,16300.0
2013-11-11 13:10:00,70.38,70.38,70.29,70.33,14000.0,50.0368,50.0368,49.9728,50.0013,14000.0
2013-11-11 13:20:00,70.33,70.39,70.3,70.36,38100.0,50.0013,50.0439,49.98,50.0226,38100.0
2013-11-11 13:30:00,70.35,70.4,70.32,70.4,66000.0,50.0155,50.051,49.9942,50.051,66000.0
2013-11-11 13:40:00,70.4,70.49,70.36,70.47,54500.0,50.051,50.115,50.0226,50.1008,54500.0
2013-11-11 13:50:00,70.49,70.53,70.46,70.52,31400.0,50.115,50.1435,50.0937,50.1364,31400.0
2013-11-11 14:00:00,70.5,70.53,70.45,70.47,26400.0,50.1221,50.1435,50.0866,50.1008,26400.0
2013-11-11 14:10:00,70.48,70.52,70.46,70.49,48700.0,50.1079,50.1364,50.0937,50.115,48700.0
2013-11-11 14:20:00,70.49,70.63,70.49,70.58,62400.0,50.115,50.2146,50.115,50.179,62400.0
2013-11-11 14:30:00,70.59,70.64,70.54,70.64,34100.0,50.1861,50.2217,50.1506,50.2217,34100.0
2013-11-11 14:40:00,70.62,70.75,70.62,70.66,46500.0,50.2075,50.2999,50.2075,50.2359,46500.0
2013-11-11 14:50:00,70.66,70.75,70.65,70.74,53700.0,50.2359,50.2999,50.2288,50.2928,53700.0
2013-11-11 15:00:00,70.73,70.77,70.69,70.74,50200.0,50.2857,50.3141,50.2572,50.2928,50200.0
2013-11-11 15:10:00,70.75,70.76,70.68,70.69,52500.0,50.2999,50.307,50.2501,50.2572,52500.0
2013-11-11 15:20:00,70.68,70.7,70.64,70.65,35100.0,50.2501,50.2643,50.2217,50.2288,35100.0
2013-11-11 15:30:00,70.65,70.66,70.54,70.57,51100.0,50.2288,50.2359,50.1506,50.1719,51100.0
2013-11-11 15:40:00,70.56,70.57,70.46,70.48,73700.0,50.1648,50.1719,50.0937,50.1079,73700.0
2013-11-11 15:50:00,70.48,70.53,70.39,70.39,269900.0,50.1079,50.1435,50.0439,50.0439,269900.0
2013-11-12 09:30:00,70.31,71.25,70.07,71.04,213500.0,49.9871,50.6554,49.8164,50.5061,213500.0
2013-11-12 09:40:00,71.05,71.37,71.02,71.25,175100.0,50.5132,50.7407,50.4918,50.6554,175100.0
2013-11-12 09:50:00,71.25,71.38,71.04,71.32,281500.0,50.6554,50.7478,50.5061,50.7051,281500.0
2013-11-12 10:00:00,71.32,71.42,70.73,70.83,210700.0,50.7051,50.7762,50.2857,50.3568,210700.0
2013-11-12 10:10:00,70.82,71.19,70.8,71.12,146100.0,50.3496,50.6127,50.3354,50.5629,146100.0
2013-11-12 10:20:00,71.12,71.23,70.94,71.15,165800.0,50.5629,50.6411,50.435,50.5843,165800.0
2013-11-12 10:30:00,71.14,71.24,71.06,71.24,74300.0,50.5772,50.6482,50.5203,50.6482,74300.0
2013-11-12 10:40:00,71.24,71.27,71.1,71.14,82500.0,50.6482,50.6696,50.5487,50.5772,82500.0
2013-11-12 10:50:00,71.13,71.14,70.89,70.91,69500.0,50.57,50.5772,50.3994,50.4136,69500.0
2013-11-12 11:00:00,70.94,70.98,70.57,70.57,167300.0,50.435,50.4634,50.1719,50.1719,167300.0
2013-11-12 11:10:00,70.61,70.85,70.61,70.71,107100.0,50.2003,50.371,50.2003,50.2714,107100.0
2013-11-12 11:20:00,70.69,71.0,70.69,71.0,46800.0,50.2572,50.4776,50.2572,50.4776,46800.0
2013-11-12 11:30:00,70.99,71.08,70.75,70.75,46300.0,50.4705,50.5345,50.2999,50.2999,46300.0
2013-11-12 11:40:00,70.75,70.92,70.66,70.85,38700.0,50.2999,50.4207,50.2359,50.371,38700.0
2013-11-12 11:50:00,70.86,70.92,70.81,70.86,48700.0,50.3781,50.4207,50.3425,50.3781,48700.0
2013-11-12 12:00:00,70.86,70.89,70.58,70.67,67400.0,50.3781,50.3994,50.179,50.243,67400.0
2013-11-12 12:10:00,70.65,70.77,70.6,70.7,88300.0,50.2288,50.3141,50.1932,50.2643,88300.0
2013-11-12 12:20:00,70.69,70.73,70.63,70.69,22800.0,50.2572,50.2857,50.2146,50.2572,22800.0
2013-11-12 12:30:00,70.7,70.75,70.63,70.66,25400.0,50.2643,50.2999,50.2146,50.2359,25400.0
2013-11-12 12:40:00,70.65,70.74,70.65,70.71,25400.0,50.2288,50.2928,50.2288,50.2714,25400.0
2013-11-12 12:50:00,70.72,70.76,70.7,70.73,45100.0,50.2786,50.307,50.2643,50.2857,45100.0
2013-11-12 13:00:00,70.71,70.76,70.61,70.66,60600.0,50.2714,50.307,50.2003,50.2359,60600.0
2013-11-12 13:10:00,70.66,70.77,70.66,70.68,95100.0,50.2359,50.3141,50.2359,50.2501,95100.0
2013-11-12 13:20:00,70.69,70.73,70.59,70.6,51000.0,50.2572,50.2857,50.1861,50.1932,51000.0
2013-11-12 13:30:00,70.59,70.61,70.41,70.52,65700.0,50.1861,50.2003,50.0582,50.1364,65700.0
2013-11-12 13:40:00,70.52,70.54,70.43,70.51,83600.0,50.1364,50.1506,50.0724,50.1293,83600.0
2013-11-12 13:50:00,70.53,70.64,70.48,70.62,134000.0,50.1435,50.2217,50.1079,50.2075,134000.0
2013-11-12 14:00:00,70.63,70.7,70.59,70.67,169500.0,50.2146,50.2643,50.1861,50.243,169500.0
2013-11-12 14:10:00,70.67,70.67,70.48,70.59,72600.0,50.243,50.243,50.1079,50.1861,72600.0
2013-11-12 14:20:00,70.59,70.61,70.49,70.52,103400.0,50.1861,50.2003,50.115,50.1364,103400.0
2013-11-12 14:30:00,70.51,70.62,70.51,70.58,49300.0,50.1293,50.2075,50.1293,50.179,49300.0
2013-11-12 14:40:00,70.59,70.69,70.57,70.69,52500.0,50.1861,50.2572,50.1719,50.2572,52500.0
2013-11-12 14:50:00,70.68,70.8,70.64,70.75,55600.0,50.2501,50.3354,50.2217,50.2999,55600.0
2013-11-12 15:00:00,70.76,70.89,70.73,70.87,62800.0,50.307,50.3994,50.2857,50.3852,62800.0
2013-11-12 15:10:00,70.88,70.89,70.71,70.76,151600.0,50.3923,50.3994,50.2714,50.307,151600.0
2013-11-12 15:20:00,70.78,70.82,70.64,70.67,123900.0,50.3212,50.3496,50.2217,50.243,123900.0
2013-11-12 15:30:00,70.68,70.8,70.66,70.77,189200.0,50.2501,50.3354,50.2359,50.3141,189200.0
2013-11-12 15:40:00,70.77,70.89,70.74,70.78,123400.0,50.3141,50.3994,50.2928,50.3212,123400.0
2013-11-12 15:50:00,70.78,71.02,70.74,70.84,289500.0,50.3212,50.4918,50.2928,50.3639,289500.0
2013-11-13 09:30:00,70.7,71.12,70.61,70.91,278000.0,50.2643,50.5629,50.2003,50.4136,278000.0
2013-11-13 09:40:00,70.91,71.09,70.76,71.04,130800.0,50.4136,50.5416,50.307,50.5061,130800.0
2013-11-13 09:50:00,71.03,71.43,70.85,71.34,221500.0,50.4989,50.7833,50.371,50.7193,221500.0
2013-11-13 10:00:00,71.32,71.38,71.01,71.09,221300.0,50.7051,50.7478,50.4847,50.5416,221300.0
2013-11-13 10:10:00,71.07,71.23,71.06,71.19,153200.0,50.5274,50.6411,50.5203,50.6127,153200.0
2013-11-13 10:20:00,71.19,71.23,71.06,71.12,86800.0,50.6127,50.6411,50.5203,50.5629,86800.0
2013-11-13 10:30:00,71.13,71.36,71.13,71.36,160200.0,50.57,50.7336,50.57,50.7336,160200.0
2013-11-13 10:40:00,71.34,71.47,71.24,71.41,140800.0,50.7193,50.8118,50.6482,50.7691,140800.0
2013-11-13 10:50:00,71.4,71.52,71.37,71.43,132100.0,50.762,50.8473,50.7407,50.7833,132100.0
2013-11-13 11:00:00,71.43,71.58,71.34,71.58,171700.0,50.7833,50.89,50.7193,50.89,171700.0
2013-11-13 11:10:00,71.59,71.63,71.26,71.31,101900.0,50.8971,50.9255,50.6625,50.698,101900.0
2013-11-13 11:20:00,71.33,71.56,71.33,71.5,134100.0,50.7122,50.8758,50.7122,50.8331,134100.0
2013-11-13 11:30:00,71.53,71.53,71.42,71.43,58200.0,50.8544,50.8544,50.7762,50.7833,58200.0
2013-11-13 11:40:00,71.43,71.44,71.35,71.4,66200.0,50.7833,50.7904,50.7265,50.762,66200.0
2013-11-13 11:50:00,71.41,71.64,71.39,71.63,101400.0,50.7691,50.9326,50.7549,50.9255,101400.0
2013-11-13 12:00:00,71.65,71.68,71.53,71.55,82900.0,50.9397,50.9611,50.8544,50.8686,82900.0
2013-11-13 12:10:00,71.55,71.68,71.54,71.61,74900.0,50.8686,50.9611,50.8615,50.9113,74900.0
2013-11-13 12:20:00,71.59,71.72,71.59,71.68,75000.0,50.8971,50.9895,50.8971,50.9611,75000.0
2013-11-13 12:30:00,71.67,71.73,71.62,71.63,62800.0,50.954,50.9966,50.9184,50.9255,62800.0
2013-11-13 12:40:00,71.64,71.71,71.62,71.65,55800.0,50.9326,50.9824,50.9184,50.9397,55800.0
2013-11-13 12:50:00,71.65,71.77,71.65,71.7,89500.0,50.9397,51.0251,50.9397,50.9753,89500.0
2013-11-13 13:00:00,71.71,71.75,71.53,71.64,47800.0,50.9824,51.0108,50.8544,50.9326,47800.0
2013-11-13 13:10:00,71.65,71.67,71.52,71.54,58000.0,50.9397,50.954,50.8473,50.8615,58000.0
2013-11-13 13:20:00,71.55,71.73,71.52,71.7,78300.0,50.8686,50.9966,50.8473,50.9753,78300.0
2013-11-13 13:30:00,71.73,71.79,71.67,71.67,87200.0,50.9966,51.0393,50.954,50.954,87200.0
2013-11-13 13:40:00,71.67,71.78,71.66,71.7,44900.0,50.954,51.0322,50.9468,50.9753,44900.0
2013-11-13 13:50:00,71.7,71.82,71.69,71.75,65600.0,50.9753,51.0606,50.9682,51.0108,65600.0
2013-11-13 14:00:00,71.71,71.8,71.66,71.68,93700.0,50.9824,51.0464,50.9468,50.9611,93700.0
2013-11-13 14:10:00,71.7,71.77,71.66,71.71,129000.0,50.9753,51.0251,50.9468,50.9824,129000.0
2013-11-13 14:20:00,71.72,71.78,71.7,71.73,72300.0,50.9895,51.0322,50.9753,50.9966,72300.0
2013-11-13 14:30:00,71.73,71.78,71.67,71.71,94300.0,50.9966,51.0322,50.954,50.9824,94300.0
2013-11-13 14:40:00,71.7,71.78,71.67,71.74,50500.0,50.9753,51.0322,50.954,51.0037,50500.0
2013-11-13 14:50:00,71.73,71.95,71.73,71.91,132900.0,50.9966,51.153,50.9966,51.1246,132900.0
2013-11-13 15:00:00,71.9,71.99,71.88,71.99,95400.0,51.1175,51.1815,51.1033,51.1815,95400.0
2013-11-13 15:10:00,71.98,72.14,71.96,72.08,191500.0,51.1744,51.2881,51.1601,51.2454,191500.0
2013-11-13 15:20:00,72.09,72.11,71.98,72.0,157100.0,51.2526,51.2668,51.1744,51.1886,157100.0
2013-11-13 15:30:00,72.03,72.09,71.98,72.05,145700.0,51.2099,51.2526,51.1744,51.2241,145700.0
2013-11-13 15:40:00,72.06,72.09,71.97,72.06,167000.0,51.2312,51.2526,51.1672,51.2312,167000.0
2013-11-13 15:50:00,72.06,72.14,71.95,71.95,355500.0,51.2312,51.2881,51.153,51.153,355500.0
2013-11-14 09:30:00,72.08,72.18,71.71,71.9,252100.0,51.2454,51.3165,50.9824,51.1175,252100.0
2013-11-14 09:40:00,71.9,72.41,71.65,72.41,330300.0,51.1175,51.4801,50.9397,51.4801,330300.0
2013-11-14 09:50:00,72.37,72.47,72.06,72.13,331200.0,51.4516,51.5227,51.2312,51.281,331200.0
2013-11-14 10:00:00,72.1,72.1,71.81,71.82,149800.0,51.2597,51.2597,51.0535,51.0606,149800.0
2013-11-14 10:10:00,71.84,72.09,71.8,71.86,99300.0,51.0748,51.2526,51.0464,51.089,99300.0
2013-11-14 10:20:00,71.87,71.9,71.7,71.79,129300.0,51.0961,51.1175,50.9753,51.0393,129300.0
2013-11-14 10:30:00,71.8,71.86,71.73,71.86,89900.0,51.0464,51.089,50.9966,51.089,89900.0
2013-11-14 10:40:00,71.85,71.86,71.74,71.81,124900.0,51.0819,51.089,51.0037,51.0535,124900.0
2013-11-14 10:50:00,71.82,72.03,71.82,72.02,82600.0,51.0606,51.2099,51.0606,51.2028,82600.0
2013-11-14 11:00:00,72.01,72.13,71.93,72.08,101800.0,51.1957,51.281,51.1388,51.2454,101800.0
2013-11-14 11:10:00,72.07,72.21,72.06,72.13,112900.0,51.2383,51.3379,51.2312,51.281,112900.0
2013-11-14 11:20:00,72.13,72.14,72.06,72.07,58000.0,51.281,51.2881,51.2312,51.2383,58000.0
2013-11-14 11:30:00,72.08,72.08,71.71,71.84,107400.0,51.2454,51.2454,50.9824,51.0748,107400.0
2013-11-14 11:40:00,71.84,71.84,71.75,71.78,51200.0,51.0748,51.0748,51.0108,51.0322,51200.0
2013-11-14 11:50:00,71.78,71.84,71.7,71.72,57400.0,51.0322,51.0748,50.9753,50.9895,57400.0
2013-11-14 12:00:00,71.71,71.78,71.68,71.71,49400.0,50.9824,51.0322,50.9611,50.9824,49400.0
2013-11-14 12:10:00,71.71,71.74,71.61,71.7,53500.0,50.9824,51.0037,50.9113,50.9753,53500.0
2013-11-14 12:20:00,71.69,71.75,71.55,71.64,93300.0,50.9682,51.0108,50.8686,50.9326,93300.0
2013-11-14 12:30:00,71.65,71.76,71.56,71.72,90100.0,50.9397,51.0179,50.8758,50.9895,90100.0
2013-11-14 12:40:00,71.72,71.76,71.64,71.66,52900.0,50.9895,51.0179,50.9326,50.9468,52900.0
2013-11-14 12:50:00,71.66,71.7,71.59,71.6,30200.0,50.9468,50.9753,50.8971,50.9042,30200.0
2013-11-14 13:00:00,71.58,71.7,71.58,71.64,43100.0,50.89,50.9753,50.89,50.9326,43100.0
2013-11-14 13:10:00,71.63,71.66,71.57,71.61,42000.0,50.9255,50.9468,50.8829,50.9113,42000.0
2013-11-14 13:20:00,71.62,71.67,71.59,71.63,38300.0,50.9184,50.954,50.8971,50.9255,38300.0
2013-11-14 13:30:00,71.63,71.65,71.56,71.65,53000.0,50.9255,50.9397,50.8758,50.9397,53000.0
2013-11-14 13:40:00,71.63,71.65,71.58,71.62,71500.0,50.9255,50.9397,50.89,50.9184,71500.0
2013-11-14 13:50:00,71.63,71.65,71.58,71.59,67800.0,50.9255,50.9397,50.89,50.8971,67800.0
2013-11-14 14:00:00,71.61,71.61,71.52,71.54,84300.0,50.9113,50.9113,50.8473,50.8615,84300.0
2013-11-14 14:10:00,71.53,71.56,71.5,71.53,64300.0,50.8544,50.8758,50.8331,50.8544,64300.0
2013-11-14 14:20:00,71.54,71.6,71.53,71.58,72600.0,50.8615,50.9042,50.8544,50.89,72600.0
2013-11-14 14:30:00,71.58,71.59,71.51,71.56,78700.0,50.89,50.8971,50.8402,50.8758,78700.0
2013-11-14 14:40:00,71.56,71.63,71.53,71.56,91300.0,50.8758,50.9255,50.8544,50.8758,91300.0
2013-11-14 14:50:00,71.55,71.56,71.5,71.53,44800.0,50.8686,50.8758,50.8331,50.8544,44800.0
2013-11-14 15:00:00,71.53,71.57,71.51,71.55,83900.0,50.8544,50.8829,50.8402,50.8686,83900.0
2013-11-14 15:10:00,71.56,71.66,71.53,71.64,96000.0,50.8758,50.9468,50.8544,50.9326,96000.0
2013-11-14 15:20:00,71.64,71.64,71.52,71.55,75900.0,50.9326,50.9326,50.8473,50.8686,75900.0
2013-11-14 15:30:00,71.55,71.57,71.51,71.54,104300.0,50.8686,50.8829,50.8402,50.8615,104300.0
2013-11-14 15:40:00,71.55,71.57,71.47,71.48,207700.0,50.8686,50.8829,50.8118,50.8189,207700.0
2013-11-14 15:50:00,71.49,71.55,71.38,71.4,254700.0,50.826,50.8686,50.7478,50.762,254700.0
2013-11-15 09:30:00,70.91,71.42,70.51,71.41,1085500.0,50.4136,50.7762,50.1293,50.7691,1085500.0
2013-11-15 09:40:00,71.41,71.86,71.38,71.78,353500.0,50.7691,51.089,50.7478,51.0322,353500.0
2013-11-15 09:50:00,71.77,71.85,71.6,71.72,174900.0,51.0251,51.0819,50.9042,50.9895,174900.0
2013-11-15 10:00:00,71.71,71.86,71.64,71.71,90000.0,50.9824,51.089,50.9326,50.9824,90000.0
2013-11-15 10:10:00,71.71,71.88,71.68,71.69,145100.0,50.9824,51.1033,50.9611,50.9682,145100.0
2013-11-15 10:20:00,71.68,71.8,71.68,71.72,100300.0,50.9611,51.0464,50.9611,50.9895,100300.0
2013-11-15 10:30:00,71.72,71.74,71.54,71.61,83200.0,50.9895,51.0037,50.8615,50.9113,83200.0
2013-11-15 10:40:00,71.61,71.75,71.57,71.73,62800.0,50.9113,51.0108,50.8829,50.9966,62800.0
2013-11-15 10:50:00,71.71,71.71,71.57,71.63,38800.0,50.9824,50.9824,50.8829,50.9255,38800.0
2013-11-15 11:00:00,71.61,71.69,71.58,71.6,61700.0,50.9113,50.9682,50.89,50.9042,61700.0
2013-11-15 11:10:00,71.61,71.65,71.5,71.55,38600.0,50.9113,50.9397,50.8331,50.8686,38600.0
2013-11-15 11:20:00,71.57,71.63,71.52,71.55,120000.0,50.8829,50.9255,50.8473,50.8686,120000.0
2013-11-15 11:30:00,71.54,71.57,71.34,71.47,87500.0,50.8615,50.8829,50.7193,50.8118,87500.0
2013-11-15 11:40:00,71.46,71.46,71.26,71.3,36600.0,50.8047,50.8047,50.6625,50.6909,36600.0
2013-11-15 11:50:00,71.29,71.31,71.22,71.24,62700.0,50.6838,50.698,50.634,50.6482,62700.0
2013-11-15 12:00:00,71.23,71.29,71.19,71.25,185600.0,50.6411,50.6838,50.6127,50.6554,185600.0
2013-11-15 12:10:00,71.24,71.31,71.19,71.24,81200.0,50.6482,50.698,50.6127,50.6482,81200.0
2013-11-15 12:20:00,71.23,71.28,71.21,71.22,28000.0,50.6411,50.6767,50.6269,50.634,28000.0
2013-11-15 12:30:00,71.22,71.26,71.15,71.22,26900.0,50.634,50.6625,50.5843,50.634,26900.0
2013-11-15 12:40:00,71.22,71.23,71.17,71.19,24100.0,50.634,50.6411,50.5985,50.6127,24100.0
2013-11-15 12:50:00,71.19,71.19,71.17,71.18,29800.0,50.6127,50.6127,50.5985,50.6056,29800.0
2013-11-15 13:00:00,71.17,71.19,71.15,71.17,15400.0,50.5985,50.6127,50.5843,50.5985,15400.0
2013-11-15 13:10:00,71.17,71.19,71.13,71.15,49900.0,50.5985,50.6127,50.57,50.5843,49900.0
2013-11-15 13:20:00,71.15,71.16,71.08,71.16,21300.0,50.5843,50.5914,50.5345,50.5914,21300.0
2013-11-15 13:30:00,71.16,71.16,71.09,71.13,33200.0,50.5914,50.5914,50.5416,50.57,33200.0
2013-11-15 13:40:00,71.13,71.13,71.03,71.06,28600.0,50.57,50.57,50.4989,50.5203,28600.0
2013-11-15 13:50:00,71.05,71.17,71.02,71.04,33500.0,50.5132,50.5985,50.4918,50.5061,33500.0
2013-11-15 14:00:00,71.05,71.13,71.04,71.1,15800.0,50.5132,50.57,50.5061,50.5487,15800.0
2013-11-15 14:10:00,71.11,71.16,71.07,71.1,35100.0,50.5558,50.5914,50.5274,50.5487,35100.0
2013-11-15 14:20:00,71.1,71.15,71.08,71.08,33200.0,50.5487,50.5843,50.5345,50.5345,33200.0
2013-11-15 14:30:00,71.08,71.11,71.06,71.09,32500.0,50.5345,50.5558,50.5203,50.5416,32500.0
2013-11-15 14:40:00,71.08,71.12,71.04,71.05,44400.0,50.5345,50.5629,50.5061,50.5132,44400.0
2013-11-15 14:50:00,71.04,71.07,70.96,71.05,91700.0,50.5061,50.5274,50.4492,50.5132,91700.0
2013-11-15 15:00:00,71.06,71.24,71.06,71.23,44700.0,50.5203,50.6482,50.5203,50.6411,44700.0
2013-11-15 15:10:00,71.21,71.37,71.21,71.34,51500.0,50.6269,50.7407,50.6269,50.7193,51500.0
2013-11-15 15:20:00,71.33,71.44,71.33,71.41,44100.0,50.7122,50.7904,50.7122,50.7691,44100.0
2013-11-15 15:30:00,71.4,71.4,71.24,71.24,60700.0,50.762,50.762,50.6482,50.6482,60700.0
2013-11-15 15:40:00,71.24,71.27,71.17,71.2,124000.0,50.6482,50.6696,50.5985,50.6198,124000.0
2013-11-15 15:50:00,71.2,71.34,71.19,71.21,294100.0,50.6198,50.7193,50.6127,50.6269,294100.0
2013-11-18 09:30:00,71.66,72.79,71.63,72.72,544400.0,50.9468,51.7502,50.9255,51.7005,544400.0
2013-11-18 09:40:00,72.65,72.69,72.1,72.14,350700.0,51.6507,51.6791,51.2597,51.2881,350700.0
2013-11-18 09:50:00,72.17,72.52,71.94,71.99,148900.0,51.3094,51.5583,51.1459,51.1815,148900.0
2013-11-18 10:00:00,71.96,72.27,71.86,72.13,237000.0,51.1601,51.3805,51.089,51.281,237000.0
2013-11-18 10:10:00,72.12,72.15,71.95,72.1,214700.0,51.2739,51.2952,51.153,51.2597,214700.0
2013-11-18 10:20:00,72.1,72.15,71.96,72.0,166100.0,51.2597,51.2952,51.1601,51.1886,166100.0
2013-11-18 10:30:00,72.0,72.03,71.67,71.76,196600.0,51.1886,51.2099,50.954,51.0179,196600.0
2013-11-18 10:40:00,71.76,71.85,71.71,71.78,143400.0,51.0179,51.0819,50.9824,51.0322,143400.0
2013-11-18 10:50:00,71.8,72.03,71.77,71.95,57300.0,51.0464,51.2099,51.0251,51.153,57300.0
2013-11-18 11:00:00,71.96,72.03,71.94,72.0,66000.0,51.1601,51.2099,51.1459,51.1886,66000.0
2013-11-18 11:10:00,71.99,72.04,71.97,71.98,68400.0,51.1815,51.217,51.1672,51.1744,68400.0
2013-11-18 11:20:00,71.98,72.0,71.87,71.88,74200.0,51.1744,51.1886,51.0961,51.1033,74200.0
2013-11-18 11:30:00,71.87,71.94,71.73,71.78,39400.0,51.0961,51.1459,50.9966,51.0322,39400.0
2013-11-18 11:40:00,71.78,71.91,71.77,71.81,28400.0,51.0322,51.1246,51.0251,51.0535,28400.0
2013-11-18 11:50:00,71.8,71.85,71.73,71.76,40300.0,51.0464,51.0819,50.9966,51.0179,40300.0
2013-11-18 12:00:00,71.76,71.78,71.73,71.76,39700.0,51.0179,51.0322,50.9966,51.0179,39700.0
2013-11-18 12:10:00,71.76,71.76,71.63,71.67,34300.0,51.0179,51.0179,50.9255,50.954,34300.0
2013-11-18 12:20:00,71.67,71.75,71.65,71.72,39400.0,50.954,51.0108,50.9397,50.9895,39400.0
2013-11-18 12:30:00,71.7,71.75,71.67,71.69,34700.0,50.9753,51.0108,50.954,50.9682,34700.0
2013-11-18 12:40:00,71.7,71.7,71.52,71.55,43300.0,50.9753,50.9753,50.8473,50.8686,43300.0
2013-11-18 12:50:00,71.52,71.57,71.51,71.52,27800.0,50.8473,50.8829,50.8402,50.8473,27800.0
2013-11-18 13:00:00,71.52,71.56,71.51,71.51,23900.0,50.8473,50.8758,50.8402,50.8402,23900.0
2013-11-18 13:10:00,71.52,71.54,71.51,71.52,20800.0,50.8473,50.8615,50.8402,50.8473,20800.0
2013-11-18 13:20:00,71.51,71.55,71.5,71.51,34100.0,50.8402,50.8686,50.8331,50.8402,34100.0
2013-11-18 13:30:00,71.51,71.52,71.45,71.5,52700.0,50.8402,50.8473,50.7975,50.8331,52700.0
2013-11-18 13:40:00,71.5,71.53,71.47,71.5,34000.0,50.8331,50.8544,50.8118,50.8331,34000.0
2013-11-18 13:50:00,71.49,71.49,71.33,71.39,49200.0,50.826,50.826,50.7122,50.7549,49200.0
2013-11-18 14:00:00,71.39,71.45,71.38,71.42,38100.0,50.7549,50.7975,50.7478,50.7762,38100.0
2013-11-18 14:10:00,71.42,71.53,71.4,71.51,36600.0,50.7762,50.8544,50.762,50.8402,36600.0
2013-11-18 14:20:00,71.51,71.51,71.4,71.49,43600.0,50.8402,50.8402,50.762,50.826,43600.0
2013-11-18 14:30:00,71.48,71.48,71.4,71.41,58800.0,50.8189,50.8189,50.762,50.7691,58800.0
2013-11-18 14:40:00,71.4,71.42,71.18,71.21,57100.0,50.762,50.7762,50.6056,50.6269,57100.0
2013-11-18 14:50:00,71.22,71.28,71.2,71.2,59900.0,50.634,50.6767,50.6198,50.6198,59900.0
2013-11-18 15:00:00,71.2,71.22,70.91,70.91,66900.0,50.6198,50.634,50.4136,50.4136,66900.0
2013-11-18 15:10:00,70.91,70.95,70.53,70.68,118500.0,50.4136,50.4421,50.1435,50.2501,118500.0
2013-11-18 15:20:00,70.69,70.72,70.42,70.51,150100.0,50.2572,50.2786,50.0653,50.1293,150100.0
2013-11-18 15:30:00,70.51,70.69,70.45,70.65,107300.0,50.1293,50.2572,50.0866,50.2288,107300.0
2013-11-18 15:40:00,70.64,70.77,70.64,70.7,97200.0,50.2217,50.3141,50.2217,50.2643,97200.0
2013-11-18 15:50:00,70.69,70.78,70.64,70.78,232400.0,50.2572,50.3212,50.2217,50.3212,232400.0
2013-11-19 09:30:00,70.8,71.12,70.46,70.59,155200.0,50.3354,50.5629,50.0937,50.1861,155200.0
2013-11-19 09:40:00,70.53,70.53,70.06,70.18,127200.0,50.1435,50.1435,49.8093,49.8946,127200.0
2013-11-19 09:50:00,70.15,70.79,70.15,70.6,300400.0,49.8733,50.3283,49.8733,50.1932,300400.0
2013-11-19 10:00:00,70.62,70.95,70.61,70.88,102400.0,50.2075,50.4421,50.2003,50.3923,102400.0
2013-11-19 10:10:00,70.88,70.95,70.69,70.78,123900.0,50.3923,50.4421,50.2572,50.3212,123900.0
2013-11-19 10:20:00,70.72,70.74,70.53,70.55,65400.0,50.2786,50.2928,50.1435,50.1577,65400.0
2013-11-19 10:30:00,70.55,70.78,70.46,70.73,87600.0,50.1577,50.3212,50.0937,50.2857,87600.0
2013-11-19 10:40:00,70.73,70.87,70.65,70.72,61600.0,50.2857,50.3852,50.2288,50.2786,61600.0
2013-11-19 10:50:00,70.68,70.84,70.58,70.74,44500.0,50.2501,50.3639,50.179,50.2928,44500.0
2013-11-19 11:00:00,70.76,70.77,70.58,70.74,82500.0,50.307,50.3141,50.179,50.2928,82500.0
2013-11-19 11:10:00,70.71,70.74,70.56,70.62,56600.0,50.2714,50.2928,50.1648,50.2075,56600.0
2013-11-19 11:20:00,70.62,70.62,70.44,70.44,36300.0,50.2075,50.2075,50.0795,50.0795,36300.0
2013-11-19 11:30:00,70.46,70.53,70.39,70.39,37000.0,50.0937,50.1435,50.0439,50.0439,37000.0
2013-11-19 11:40:00,70.39,70.39,70.2,70.32,48200.0,50.0439,50.0439,49.9089,49.9942,48200.0
2013-11-19 11:50:00,70.33,70.47,70.33,70.35,47900.0,50.0013,50.1008,50.0013,50.0155,47900.0
2013-11-19 12:00:00,70.32,70.43,70.18,70.35,36700.0,49.9942,50.0724,49.8946,50.0155,36700.0
2013-11-19 12:10:00,70.35,70.41,70.26,70.26,40500.0,50.0155,50.0582,49.9515,49.9515,40500.0
2013-11-19 12:20:00,70.25,70.41,70.22,70.34,41700.0,49.9444,50.0582,49.9231,50.0084,41700.0
2013-11-19 12:30:00,70.34,70.39,70.29,70.3,54100.0,50.0084,50.0439,49.9728,49.98,54100.0
2013-11-19 12:40:00,70.29,70.35,70.26,70.32,25000.0,49.9728,50.0155,49.9515,49.9942,25000.0
2013-11-19 12:50:00,70.32,70.41,70.11,70.11,38000.0,49.9942,50.0582,49.8449,49.8449,38000.0
2013-11-19 13:00:00,70.11,70.27,70.0,70.07,82300.0,49.8449,49.9586,49.7667,49.8164,82300.0
2013-11-19 13:10:00,70.06,70.11,69.94,69.98,86200.0,49.8093,49.8449,49.724,49.7524,86200.0
2013-11-19 13:20:00,69.98,69.98,69.67,69.68,80300.0,49.7524,49.7524,49.5321,49.5392,80300.0
2013-11-19 13:30:00,69.68,69.77,69.5,69.5,113200.0,49.5392,49.6031,49.4112,49.4112,113200.0
2013-11-19 13:40:00,69.5,69.75,69.5,69.65,87400.0,49.4112,49.5889,49.4112,49.5178,87400.0
2013-11-19 13:50:00,69.63,69.63,69.45,69.5,57300.0,49.5036,49.5036,49.3756,49.4112,57300.0
2013-11-19 14:00:00,69.49,69.61,69.41,69.41,97900.0,49.4041,49.4894,49.3472,49.3472,97900.0
2013-11-19 14:10:00,69.41,69.53,69.35,69.41,102000.0,49.3472,49.4325,49.3045,49.3472,102000.0
2013-11-19 14:20:00,69.41,69.41,69.2,69.24,106900.0,49.3472,49.3472,49.1979,49.2263,106900.0
2013-11-19 14:30:00,69.24,69.54,69.14,69.54,199000.0,49.2263,49.4396,49.1552,49.4396,199000.0
2013-11-19 14:40:00,69.52,69.62,69.43,69.47,95500.0,49.4254,49.4965,49.3614,49.3899,95500.0
2013-11-19 14:50:00,69.46,69.54,69.41,69.51,71400.0,49.3828,49.4396,49.3472,49.4183,71400.0
2013-11-19 15:00:00,69.51,69.61,69.46,69.61,58800.0,49.4183,49.4894,49.3828,49.4894,58800.0
2013-11-19 15:10:00,69.6,69.65,69.55,69.65,139000.0,49.4823,49.5178,49.4467,49.5178,139000.0
2013-11-19 15:20:00,69.63,69.68,69.58,69.62,189400.0,49.5036,49.5392,49.4681,49.4965,189400.0
2013-11-19 15:30:00,69.62,69.67,69.47,69.48,126600.0,49.4965,49.5321,49.3899,49.397,126600.0
2013-11-19 15:40:00,69.48,69.59,69.27,69.28,177300.0,49.397,49.4752,49.2477,49.2548,177300.0
2013-11-19 15:50:00,69.29,69.38,69.15,69.35,336000.0,49.2619,49.3259,49.1624,49.3045,336000.0
2013-11-20 09:30:00,69.78,69.83,69.6,69.66,90500.0,49.6103,49.6458,49.4823,49.5249,90500.0
2013-11-20 09:40:00,69.6,69.67,69.26,69.37,113600.0,49.4823,49.5321,49.2406,49.3188,113600.0
2013-11-20 09:50:00,69.36,69.44,68.89,69.17,209600.0,49.3117,49.3685,48.9775,49.1766,209600.0
2013-11-20 10:00:00,69.23,69.29,69.03,69.26,108000.0,49.2192,49.2619,49.077,49.2406,108000.0
2013-11-20 10:10:00,69.27,69.47,69.2,69.4,134000.0,49.2477,49.3899,49.1979,49.3401,134000.0
2013-11-20 10:20:00,69.42,69.71,69.39,69.53,131600.0,49.3543,49.5605,49.333,49.4325,131600.0
2013-11-20 10:30:00,69.54,69.57,69.22,69.38,87900.0,49.4396,49.461,49.2121,49.3259,87900.0
2013-11-20 10:40:00,69.38,69.63,69.32,69.61,125500.0,49.3259,49.5036,49.2832,49.4894,125500.0
2013-11-20 10:50:00,69.61,69.89,69.46,69.88,88100.0,49.4894,49.6885,49.3828,49.6814,88100.0
2013-11-20 11:00:00,69.88,70.05,69.8,70.04,81000.0,49.6814,49.8022,49.6245,49.7951,81000.0
2013-11-20 11:10:00,70.02,70.02,69.81,69.88,62500.0,49.7809,49.7809,49.6316,49.6814,62500.0
2013-11-20 11:20:00,69.88,70.09,69.88,70.01,23300.0,49.6814,49.8307,49.6814,49.7738,23300.0
2013-11-20 11:30:00,70.02,70.15,69.96,70.01,41100.0,49.7809,49.8733,49.7382,49.7738,41100.0
2013-11-20 11:40:00,70.0,70.12,70.0,70.07,44400.0,49.7667,49.852,49.7667,49.8164,44400.0
2013-11-20 11:50:00,70.07,70.13,69.92,69.92,42400.0,49.8164,49.8591,49.7098,49.7098,42400.0
2013-11-20 12:00:00,69.91,70.04,69.91,70.0,43700.0,49.7027,49.7951,49.7027,49.7667,43700.0
2013-11-20 12:10:00,70.0,70.02,69.89,69.93,64600.0,49.7667,49.7809,49.6885,49.7169,64600.0
2013-11-20 12:20:00,69.94,69.96,69.88,69.94,37600.0,49.724,49.7382,49.6814,49.724,37600.0
2013-11-20 12:30:00,69.93,69.96,69.85,69.86,64900.0,49.7169,49.7382,49.66,49.6671,64900.0
2013-11-20 12:40:00,69.86,69.88,69.76,69.81,66400.0,49.6671,49.6814,49.596,49.6316,66400.0
2013-11-20 12:50:00,69.8,69.81,69.75,69.78,15600.0,49.6245,49.6316,49.5889,49.6103,15600.0
2013-11-20 13:00:00,69.79,69.84,69.76,69.79,25500.0,49.6174,49.6529,49.596,49.6174,25500.0
2013-11-20 13:10:00,69.78,69.83,69.71,69.71,20700.0,49.6103,49.6458,49.5605,49.5605,20700.0
2013-11-20 13:20:00,69.72,69.74,69.54,69.59,50100.0,49.5676,49.5818,49.4396,49.4752,50100.0
2013-11-20 13:30:00,69.61,69.76,69.61,69.76,31300.0,49.4894,49.596,49.4894,49.596,31300.0
2013-11-20 13:40:00,69.76,69.81,69.71,69.75,14600.0,49.596,49.6316,49.5605,49.5889,14600.0
2013-11-20 13:50:00,69.75,69.75,69.65,69.65,15000.0,49.5889,49.5889,49.5178,49.5178,15000.0
2013-11-20 14:00:00,69.63,69.76,69.45,69.5,85000.0,49.5036,49.596,49.3756,49.4112,85000.0
2013-11-20 14:10:00,69.49,69.56,69.29,69.55,75800.0,49.4041,49.4538,49.2619,49.4467,75800.0
2013-11-20 14:20:00,69.55,69.6,69.46,69.57,49800.0,49.4467,49.4823,49.3828,49.461,49800.0
2013-11-20 14:30:00,69.53,69.59,69.41,69.44,114000.0,49.4325,49.4752,49.3472,49.3685,114000.0
2013-11-20 14:40:00,69.44,69.45,69.26,69.38,55000.0,49.3685,49.3756,49.2406,49.3259,55000.0
2013-11-20 14:50:00,69.39,69.39,69.22,69.29,41500.0,49.333,49.333,49.2121,49.2619,41500.0
2013-11-20 15:00:00,69.29,69.29,68.9,68.93,65800.0,49.2619,49.2619,48.9846,49.0059,65800.0
2013-11-20 15:10:00,68.92,69.04,68.9,69.03,40300.0,48.9988,49.0842,48.9846,49.077,40300.0
2013-11-20 15:20:00,69.02,69.16,68.97,69.11,42300.0,49.0699,49.1695,49.0344,49.1339,42300.0
2013-11-20 15:30:00,69.08,69.09,68.98,69.06,54400.0,49.1126,49.1197,49.0415,49.0984,54400.0
2013-11-20 15:40:00,69.07,69.19,69.05,69.1,61300.0,49.1055,49.1908,49.0913,49.1268,61300.0
2013-11-20 15:50:00,69.11,69.15,69.04,69.08,192100.0,49.1339,49.1624,49.0842,49.1126,192100.0
2013-11-21 09:30:00,69.44,69.89,69.33,69.34,144200.0,49.3685,49.6885,49.2903,49.2974,144200.0
2013-11-21 09:40:00,69.33,69.84,69.28,69.62,113800.0,49.2903,49.6529,49.2548,49.4965,113800.0
2013-11-21 09:50:00,69.64,69.71,69.5,69.68,132000.0,49.5107,49.5605,49.4112,49.5392,132000.0
2013-11-21 10:00:00,69.69,69.85,69.57,69.81,72300.0,49.5463,49.66,49.461,49.6316,72300.0
2013-11-21 10:10:00,69.81,69.91,69.57,69.67,175700.0,49.6316,49.7027,49.461,49.5321,175700.0
2013-11-21 10:20:00,69.67,69.83,69.62,69.66,93300.0,49.5321,49.6458,49.4965,49.5249,93300.0
2013-11-21 10:30:00,69.68,69.95,69.68,69.9,101800.0,49.5392,49.7311,49.5392,49.6956,101800.0
2013-11-21 10:40:00,69.9,70.06,69.87,70.0,101800.0,49.6956,49.8093,49.6742,49.7667,101800.0
2013-11-21 10:50:00,70.02,70.06,69.8,69.89,97100.0,49.7809,49.8093,49.6245,49.6885,97100.0
2013-11-21 11:00:00,69.91,70.03,69.8,69.8,102900.0,49.7027,49.788,49.6245,49.6245,102900.0
2013-11-21 11:10:00,69.81,70.0,69.81,69.97,64500.0,49.6316,49.7667,49.6316,49.7453,64500.0
2013-11-21 11:20:00,69.98,70.0,69.84,69.89,52100.0,49.7524,49.7667,49.6529,49.6885,52100.0
2013-11-21 11:30:00,69.88,69.92,69.82,69.88,105500.0,49.6814,49.7098,49.6387,49.6814,105500.0
2013-11-21 11:40:00,69.88,69.88,69.75,69.77,58100.0,49.6814,49.6814,49.5889,49.6031,58100.0
2013-11-21 11:50:00,69.79,69.93,69.71,69.93,76200.0,49.6174,49.7169,49.5605,49.7169,76200.0
2013-11-21 12:00:00,69.93,69.99,69.83,69.85,61800.0,49.7169,49.7596,49.6458,49.66,61800.0
2013-11-21 12:10:00,69.87,70.0,69.87,69.98,36500.0,49.6742,49.7667,49.6742,49.7524,36500.0
2013-11-21 12:20:00,69.98,70.08,69.98,70.08,42800.0,49.7524,49.8235,49.7524,49.8235,42800.0
2013-11-21 12:30:00,70.07,70.22,70.07,70.22,38900.0,49.8164,49.9231,49.8164,49.9231,38900.0
2013-11-21 12:40:00,70.22,70.22,70.01,70.01,34500.0,49.9231,49.9231,49.7738,49.7738,34500.0
2013-11-21 12:50:00,70.0,70.08,69.97,70.01,25900.0,49.7667,49.8235,49.7453,49.7738,25900.0
2013-11-21 13:00:00,70.01,70.1,69.95,70.09,30600.0,49.7738,49.8378,49.7311,49.8307,30600.0
2013-11-21 13:10:00,70.08,70.16,70.04,70.15,43600.0,49.8235,49.8804,49.7951,49.8733,43600.0
2013-11-21 13:20:00,70.15,70.26,70.12,70.2,45500.0,49.8733,49.9515,49.852,49.9089,45500.0
2013-11-21 13:30:00,70.2,70.22,70.15,70.17,21400.0,49.9089,49.9231,49.8733,49.8875,21400.0
2013-11-21 13:40:00,70.17,70.25,70.15,70.25,25900.0,49.8875,49.9444,49.8733,49.9444,25900.0
2013-11-21 13:50:00,70.25,70.26,70.14,70.17,143100.0,49.9444,49.9515,49.8662,49.8875,143100.0
2013-11-21 14:00:00,70.17,70.34,70.16,70.31,59300.0,49.8875,50.0084,49.8804,49.9871,59300.0
2013-11-21 14:10:00,70.3,70.38,70.3,70.36,65200.0,49.98,50.0368,49.98,50.0226,65200.0
2013-11-21 14:20:00,70.35,70.39,70.34,70.35,28100.0,50.0155,50.0439,50.0084,50.0155,28100.0
2013-11-21 14:30:00,70.36,70.38,70.3,70.31,29700.0,50.0226,50.0368,49.98,49.9871,29700.0
2013-11-21 14:40:00,70.31,70.47,70.3,70.36,68600.0,49.9871,50.1008,49.98,50.0226,68600.0
2013-11-21 14:50:00,70.37,70.39,70.26,70.27,25200.0,50.0297,50.0439,49.9515,49.9586,25200.0
2013-11-21 15:00:00,70.26,70.27,70.14,70.22,57300.0,49.9515,49.9586,49.8662,49.9231,57300.0
2013-11-21 15:10:00,70.21,70.37,70.2,70.33,135100.0,49.916,50.0297,49.9089,50.0013,135100.0
2013-11-21 15:20:00,70.34,70.38,70.26,70.27,38300.0,50.0084,50.0368,49.9515,49.9586,38300.0
2013-11-21 15:30:00,70.27,70.31,70.11,70.12,49400.0,49.9586,49.9871,49.8449,49.852,49400.0
2013-11-21 15:40:00,70.12,70.19,70.07,70.09,87300.0,49.852,49.9017,49.8164,49.8307,87300.0
2013-11-21 15:50:00,70.09,70.15,69.97,69.98,278000.0,49.8307,49.8733,49.7453,49.7524,278000.0
2013-11-22 09:30:00,70.03,70.45,70.02,70.19,131100.0,49.788,50.0866,49.7809,49.9017,131100.0
2013-11-22 09:40:00,70.19,70.3,69.91,70.1,120700.0,49.9017,49.98,49.7027,49.8378,120700.0
2013-11-22 09:50:00,70.12,70.21,70.0,70.01,112800.0,49.852,49.916,49.7667,49.7738,112800.0
2013-11-22 10:00:00,70.02,70.05,69.71,69.77,105700.0,49.7809,49.8022,49.5605,49.6031,105700.0
2013-11-22 10:10:00,69.77,69.84,69.56,69.68,93600.0,49.6031,49.6529,49.4538,49.5392,93600.0
2013-11-22 10:20:00,69.68,69.79,69.57,69.72,141200.0,49.5392,49.6174,49.461,49.5676,141200.0
2013-11-22 10:30:00,69.73,69.95,69.69,69.95,85800.0,49.5747,49.7311,49.5463,49.7311,85800.0
2013-11-22 10:40:00,69.95,70.04,69.8,69.84,77000.0,49.7311,49.7951,49.6245,49.6529,77000.0
2013-11-22 10:50:00,69.83,69.88,69.72,69.74,61900.0,49.6458,49.6814,49.5676,49.5818,61900.0
2013-11-22 11:00:00,69.73,69.8,69.65,69.76,60500.0,49.5747,49.6245,49.5178,49.596,60500.0
2013-11-22 11:10:00,69.76,69.79,69.7,69.78,32500.0,49.596,49.6174,49.5534,49.6103,32500.0
2013-11-22 11:20:00,69.79,69.79,69.71,69.79,40100.0,49.6174,49.6174,49.5605,49.6174,40100.0
2013-11-22 11:30:00,69.79,69.79,69.65,69.76,36900.0,49.6174,49.6174,49.5178,49.596,36900.0
2013-11-22 11:40:00,69.76,69.86,69.73,69.78,47900.0,49.596,49.6671,49.5747,49.6103,47900.0
2013-11-22 11:50:00,69.77,69.85,69.77,69.79,86900.0,49.6031,49.66,49.6031,49.6174,86900.0
2013-11-22 12:00:00,69.78,69.8,69.66,69.69,28100.0,49.6103,49.6245,49.5249,49.5463,28100.0
2013-11-22 12:10:00,69.66,69.8,69.66,69.78,28300.0,49.5249,49.6245,49.5249,49.6103,28300.0
2013-11-22 12:20:00,69.79,69.85,69.72,69.76,28900.0,49.6174,49.66,49.5676,49.596,28900.0
2013-11-22 12:30:00,69.76,69.84,69.71,69.8,35500.0,49.596,49.6529,49.5605,49.6245,35500.0
2013-11-22 12:40:00,69.81,69.84,69.8,69.82,20500.0,49.6316,49.6529,49.6245,49.6387,20500.0
2013-11-22 12:50:00,69.83,69.9,69.82,69.9,29300.0,49.6458,49.6956,49.6387,49.6956,29300.0
2013-11-22 13:00:00,69.9,69.95,69.86,69.93,37200.0,49.6956,49.7311,49.6671,49.7169,37200.0
2013-11-22 13:10:00,69.92,70.1,69.92,70.07,63800.0,49.7098,49.8378,49.7098,49.8164,63800.0
2013-11-22 13:20:00,70.07,70.09,70.03,70.06,26800.0,49.8164,49.8307,49.788,49.8093,26800.0
2013-11-22 13:30:00,70.06,70.07,70.04,70.07,43900.0,49.8093,49.8164,49.7951,49.8164,43900.0
2013-11-22 13:40:00,70.06,70.06,69.95,70.0,42700.0,49.8093,49.8093,49.7311,49.7667,42700.0
2013-11-22 13:50:00,69.97,70.0,69.94,70.0,64300.0,49.7453,49.7667,49.724,49.7667,64300.0
2013-11-22 14:00:00,70.0,70.09,70.0,70.06,43100.0,49.7667,49.8307,49.7667,49.8093,43100.0
2013-11-22 14:10:00,70.06,70.09,69.99,70.08,46400.0,49.8093,49.8307,49.7596,49.8235,46400.0
2013-11-22 14:20:00,70.08,70.27,70.08,70.26,54100.0,49.8235,49.9586,49.8235,49.9515,54100.0
2013-11-22 14:30:00,70.26,70.37,70.26,70.26,65400.0,49.9515,50.0297,49.9515,49.9515,65400.0
2013-11-22 14:40:00,70.26,70.27,70.16,70.26,124000.0,49.9515,49.9586,49.8804,49.9515,124000.0
2013-11-22 14:50:00,70.27,70.36,70.24,70.36,70000.0,49.9586,50.0226,49.9373,50.0226,70000.0
2013-11-22 15:00:00,70.35,70.47,70.34,70.46,67100.0,50.0155,50.1008,50.0084,50.0937,67100.0
2013-11-22 15:10:00,70.47,70.49,70.41,70.46,100700.0,50.1008,50.115,50.0582,50.0937,100700.0
2013-11-22 15:20:00,70.46,70.5,70.41,70.42,105000.0,50.0937,50.1221,50.0582,50.0653,105000.0
2013-11-22 15:30:00,70.43,70.5,70.38,70.42,71600.0,50.0724,50.1221,50.0368,50.0653,71600.0
2013-11-22 15:40:00,70.42,70.54,70.42,70.53,109100.0,50.0653,50.1506,50.0653,50.1435,109100.0
2013-11-22 15:50:00,70.53,70.56,70.47,70.5,223800.0,50.1435,50.1648,50.1008,50.1221,223800.0
2013-11-25 09:30:00,70.57,71.16,70.56,70.97,209100.0,50.1719,50.5914,50.1648,50.4563,209100.0
2013-11-25 09:40:00,70.98,71.0,70.64,70.68,96700.0,50.4634,50.4776,50.2217,50.2501,96700.0
2013-11-25 09:50:00,70.66,70.66,70.2,70.2,107600.0,50.2359,50.2359,49.9089,49.9089,107600.0
2013-11-25 10:00:00,70.27,70.33,70.07,70.18,141000.0,49.9586,50.0013,49.8164,49.8946,141000.0
2013-11-25 10:10:00,70.16,70.22,70.07,70.11,74400.0,49.8804,49.9231,49.8164,49.8449,74400.0
2013-11-25 10:20:00,70.11,70.16,69.92,69.93,100600.0,49.8449,49.8804,49.7098,49.7169,100600.0
2013-11-25 10:30:00,69.99,70.08,69.8,69.87,117300.0,49.7596,49.8235,49.6245,49.6742,117300.0
2013-11-25 10:40:00,69.89,70.02,69.75,69.76,80400.0,49.6885,49.7809,49.5889,49.596,80400.0
2013-11-25 10:50:00,69.75,69.99,69.67,69.96,79800.0,49.5889,49.7596,49.5321,49.7382,79800.0
2013-11-25 11:00:00,69.96,69.99,69.85,69.85,32400.0,49.7382,49.7596,49.66,49.66,32400.0
2013-11-25 11:10:00,69.86,69.97,69.78,69.97,31800.0,49.6671,49.7453,49.6103,49.7453,31800.0
2013-11-25 11:20:00,69.97,70.19,69.94,70.16,37100.0,49.7453,49.9017,49.724,49.8804,37100.0
2013-11-25 11:30:00,70.17,70.22,70.17,70.19,36100.0,49.8875,49.9231,49.8875,49.9017,36100.0
2013-11-25 11:40:00,70.2,70.27,70.1,70.19,69300.0,49.9089,49.9586,49.8378,49.9017,69300.0
2013-11-25 11:50:00,70.2,70.23,70.15,70.21,37600.0,49.9089,49.9302,49.8733,49.916,37600.0
2013-11-25 12:00:00,70.21,70.38,70.17,70.31,58400.0,49.916,50.0368,49.8875,49.9871,58400.0
2013-11-25 12:10:00,70.29,70.31,70.26,70.31,17800.0,49.9728,49.9871,49.9515,49.9871,17800.0
2013-11-25 12:20:00,70.3,70.35,70.28,70.33,41100.0,49.98,50.0155,49.9657,50.0013,41100.0
2013-11-25 12:30:00,70.31,70.33,70.23,70.26,35900.0,49.9871,50.0013,49.9302,49.9515,35900.0
2013-11-25 12:40:00,70.28,70.31,70.27,70.3,29400.0,49.9657,49.9871,49.9586,49.98,29400.0
2013-11-25 12:50:00,70.31,70.34,70.15,70.15,35000.0,49.9871,50.0084,49.8733,49.8733,35000.0
2013-11-25 13:00:00,70.16,70.3,70.14,70.3,32400.0,49.8804,49.98,49.8662,49.98,32400.0
2013-11-25 13:10:00,70.32,70.36,70.23,70.26,19700.0,49.9942,50.0226,49.9302,49.9515,19700.0
2013-11-25 13:20:00,70.26,70.33,70.2,70.22,27000.0,49.9515,50.0013,49.9089,49.9231,27000.0
2013-11-25 13:30:00,70.21,70.31,70.21,70.31,15900.0,49.916,49.9871,49.916,49.9871,15900.0
2013-11-25 13:40:00,70.31,70.34,70.3,70.34,23300.0,49.9871,50.0084,49.98,50.0084,23300.0
2013-11-25 13:50:00,70.34,70.42,70.33,70.42,41000.0,50.0084,50.0653,50.0013,50.0653,41000.0
2013-11-25 14:00:00,70.41,70.48,70.34,70.48,32700.0,50.0582,50.1079,50.0084,50.1079,32700.0
2013-11-25 14:10:00,70.48,70.56,70.45,70.47,65200.0,50.1079,50.1648,50.0866,50.1008,65200.0
2013-11-25 14:20:00,70.47,70.53,70.45,70.49,46600.0,50.1008,50.1435,50.0866,50.115,46600.0
2013-11-25 14:30:00,70.5,70.56,70.48,70.56,21200.0,50.1221,50.1648,50.1079,50.1648,21200.0
2013-11-25 14:40:00,70.56,70.57,70.4,70.42,35400.0,50.1648,50.1719,50.051,50.0653,35400.0
2013-11-25 14:50:00,70.41,70.41,70.31,70.34,35800.0,50.0582,50.0582,49.9871,50.0084,35800.0
2013-11-25 15:00:00,70.34,70.34,70.13,70.13,41700.0,50.0084,50.0084,49.8591,49.8591,41700.0
2013-11-25 15:10:00,70.14,70.14,70.04,70.1,48500.0,49.8662,49.8662,49.7951,49.8378,48500.0
2013-11-25 15:20:00,70.1,70.12,70.04,70.11,38000.0,49.8378,49.852,49.7951,49.8449,38000.0
2013-11-25 15:30:00,70.11,70.21,70.09,70.2,45200.0,49.8449,49.916,49.8307,49.9089,45200.0
2013-11-25 15:40:00,70.2,70.3,70.19,70.29,80100.0,49.9089,49.98,49.9017,49.9728,80100.0
2013-11-25 15:50:00,70.29,70.29,70.18,70.26,155900.0,49.9728,49.9728,49.8946,49.9515,155900.0
2013-11-26 09:30:00,70.13,70.68,70.05,70.4,141800.0,49.8591,50.2501,49.8022,50.051,141800.0
2013-11-26 09:40:00,70.45,70.54,70.12,70.17,74200.0,50.0866,50.1506,49.852,49.8875,74200.0
2013-11-26 09:50:00,70.14,70.37,70.12,70.3,96900.0,49.8662,50.0297,49.852,49.98,96900.0
2013-11-26 10:00:00,70.3,70.45,70.2,70.29,149300.0,49.98,50.0866,49.9089,49.9728,149300.0
2013-11-26 10:10:00,70.31,70.5,70.26,70.38,70100.0,49.9871,50.1221,49.9515,50.0368,70100.0
2013-11-26 10:20:00,70.36,70.44,70.3,70.35,83000.0,50.0226,50.0795,49.98,50.0155,83000.0
2013-11-26 10:30:00,70.37,70.4,70.2,70.23,33700.0,50.0297,50.051,49.9089,49.9302,33700.0
2013-11-26 10:40:00,70.21,70.27,70.11,70.26,50500.0,49.916,49.9586,49.8449,49.9515,50500.0
2013-11-26 10:50:00,70.26,70.41,70.23,70.35,82000.0,49.9515,50.0582,49.9302,50.0155,82000.0
2013-11-26 11:00:00,70.35,70.36,70.23,70.25,55500.0,50.0155,50.0226,49.9302,49.9444,55500.0
2013-11-26 11:10:00,70.26,70.39,70.2,70.35,44100.0,49.9515,50.0439,49.9089,50.0155,44100.0
2013-11-26 11:20:00,70.35,70.36,70.24,70.32,42000.0,50.0155,50.0226,49.9373,49.9942,42000.0
2013-11-26 11:30:00,70.33,70.38,70.26,70.27,55000.0,50.0013,50.0368,49.9515,49.9586,55000.0
2013-11-26 11:40:00,70.27,70.31,70.27,70.3,31400.0,49.9586,49.9871,49.9586,49.98,31400.0
2013-11-26 11:50:00,70.3,70.3,70.21,70.21,41000.0,49.98,49.98,49.916,49.916,41000.0
2013-11-26 12:00:00,70.21,70.48,70.2,70.45,44300.0,49.916,50.1079,49.9089,50.0866,44300.0
2013-11-26 12:10:00,70.45,70.54,70.4,70.48,36600.0,50.0866,50.1506,50.051,50.1079,36600.0
2013-11-26 12:20:00,70.49,70.58,70.47,70.58,63500.0,50.115,50.179,50.1008,50.179,63500.0
2013-11-26 12:30:00,70.58,70.72,70.57,70.72,72300.0,50.179,50.2786,50.1719,50.2786,72300.0
2013-11-26 12:40:00,70.72,70.78,70.65,70.75,142300.0,50.2786,50.3212,50.2288,50.2999,142300.0
2013-11-26 12:50:00,70.76,70.88,70.73,70.83,53600.0,50.307,50.3923,50.2857,50.3568,53600.0
2013-11-26 13:00:00,70.84,70.93,70.82,70.87,88900.0,50.3639,50.4279,50.3496,50.3852,88900.0
2013-11-26 13:10:00,70.86,70.97,70.82,70.9,44800.0,50.3781,50.4563,50.3496,50.4065,44800.0
2013-11-26 13:20:00,70.9,70.9,70.75,70.75,37000.0,50.4065,50.4065,50.2999,50.2999,37000.0
2013-11-26 13:30:00,70.75,70.86,70.73,70.86,48000.0,50.2999,50.3781,50.2857,50.3781,48000.0
2013-11-26 13:40:00,70.86,71.1,70.85,71.04,147100.0,50.3781,50.5487,50.371,50.5061,147100.0
2013-11-26 13:50:00,71.04,71.18,71.04,71.11,101200.0,50.5061,50.6056,50.5061,50.5558,101200.0
2013-11-26 14:00:00,71.11,71.11,71.01,71.03,57200.0,50.5558,50.5558,50.4847,50.4989,57200.0
2013-11-26 14:10:00,71.04,71.07,70.97,71.03,42100.0,50.5061,50.5274,50.4563,50.4989,42100.0
2013-11-26 14:20:00,71.04,71.11,71.02,71.1,74900.0,50.5061,50.5558,50.4918,50.5487,74900.0
2013-11-26 14:30:00,71.11,71.14,71.09,71.12,53100.0,50.5558,50.5772,50.5416,50.5629,53100.0
2013-11-26 14:40:00,71.12,71.19,71.12,71.19,53000.0,50.5629,50.6127,50.5629,50.6127,53000.0
2013-11-26 14:50:00,71.19,71.27,71.0,71.01,98100.0,50.6127,50.6696,50.4776,50.4847,98100.0
2013-11-26 15:00:00,71.01,71.02,70.88,70.94,55400.0,50.4847,50.4918,50.3923,50.435,55400.0
2013-11-26 15:10:00,70.93,71.0,70.93,70.99,47100.0,50.4279,50.4776,50.4279,50.4705,47100.0
2013-11-26 15:20:00,70.99,71.01,70.92,70.94,50200.0,50.4705,50.4847,50.4207,50.435,50200.0
2013-11-26 15:30:00,70.94,70.99,70.93,70.97,51900.0,50.435,50.4705,50.4279,50.4563,51900.0
2013-11-26 15:40:00,70.97,70.97,70.82,70.86,83300.0,50.4563,50.4563,50.3496,50.3781,83300.0
2013-11-26 15:50:00,70.85,70.86,70.74,70.78,239300.0,50.371,50.3781,50.2928,50.3212,239300.0
2013-11-27 09:30:00,70.95,71.22,70.59,70.79,179100.0,50.4421,50.634,50.1861,50.3283,179100.0
2013-11-27 09:40:00,70.75,71.15,70.64,71.06,138300.0,50.2999,50.5843,50.2217,50.5203,138300.0
2013-11-27 09:50:00,71.11,71.29,70.87,71.25,147900.0,50.5558,50.6838,50.3852,50.6554,147900.0
2013-11-27 10:00:00,71.25,71.38,71.22,71.32,84500.0,50.6554,50.7478,50.634,50.7051,84500.0
2013-11-27 10:10:00,71.28,71.54,71.28,71.54,103300.0,50.6767,50.8615,50.6767,50.8615,103300.0
2013-11-27 10:20:00,71.54,71.6,71.5,71.58,66100.0,50.8615,50.9042,50.8331,50.89,66100.0
2013-11-27 10:30:00,71.59,71.66,71.51,71.66,102700.0,50.8971,50.9468,50.8402,50.9468,102700.0
2013-11-27 10:40:00,71.65,71.86,71.64,71.8,113600.0,50.9397,51.089,50.9326,51.0464,113600.0
2013-11-27 10:50:00,71.8,71.81,71.56,71.75,99000.0,51.0464,51.0535,50.8758,51.0108,99000.0
2013-11-27 11:00:00,71.75,71.87,71.7,71.8,80500.0,51.0108,51.0961,50.9753,51.0464,80500.0
2013-11-27 11:10:00,71.79,71.9,71.75,71.89,49400.0,51.0393,51.1175,51.0108,51.1104,49400.0
2013-11-27 11:20:00,71.88,72.0,71.86,71.97,64300.0,51.1033,51.1886,51.089,51.1672,64300.0
2013-11-27 11:30:00,71.98,71.98,71.78,71.82,66400.0,51.1744,51.1744,51.0322,51.0606,66400.0
2013-11-27 11:40:00,71.81,71.86,71.71,71.82,40500.0,51.0535,51.089,50.9824,51.0606,40500.0
2013-11-27 11:50:00,71.81,71.82,71.68,71.73,92300.0,51.0535,51.0606,50.9611,50.9966,92300.0
2013-11-27 12:00:00,71.73,71.74,71.65,71.66,82600.0,50.9966,51.0037,50.9397,50.9468,82600.0
2013-11-27 12:10:00,71.66,71.72,71.66,71.7,33100.0,50.9468,50.9895,50.9468,50.9753,33100.0
2013-11-27 12:20:00,71.71,71.81,71.68,71.79,44200.0,50.9824,51.0535,50.9611,51.0393,44200.0
2013-11-27 12:30:00,71.78,71.9,71.75,71.8,34000.0,51.0322,51.1175,51.0108,51.0464,34000.0
2013-11-27 12:40:00,71.8,71.86,71.8,71.81,18500.0,51.0464,51.089,51.0464,51.0535,18500.0
2013-11-27 12:50:00,71.83,71.83,71.59,71.6,74700.0,51.0677,51.0677,50.8971,50.9042,74700.0
2013-11-27 13:00:00,71.6,71.61,71.45,71.45,85100.0,50.9042,50.9113,50.7975,50.7975,85100.0
2013-11-27 13:10:00,71.45,71.47,71.33,71.36,64400.0,50.7975,50.8118,50.7122,50.7336,64400.0
2013-11-27 13:20:00,71.36,71.55,71.3,71.55,109100.0,50.7336,50.8686,50.6909,50.8686,109100.0
2013-11-27 13:30:00,71.55,71.56,71.42,71.46,49000.0,50.8686,50.8758,50.7762,50.8047,49000.0
2013-11-27 13:40:00,71.48,71.48,71.39,71.41,20800.0,50.8189,50.8189,50.7549,50.7691,20800.0
2013-11-27 13:50:00,71.42,71.52,71.42,71.46,30800.0,50.7762,50.8473,50.7762,50.8047,30800.0
2013-11-27 14:00:00,71.47,71.5,71.42,71.48,22700.0,50.8118,50.8331,50.7762,50.8189,22700.0
2013-11-27 14:10:00,71.47,71.49,71.41,71.46,29100.0,50.8118,50.826,50.7691,50.8047,29100.0
2013-11-27 14:20:00,71.48,71.55,71.4,71.41,37800.0,50.8189,50.8686,50.762,50.7691,37800.0
2013-11-27 14:30:00,71.41,71.52,71.4,71.5,115300.0,50.7691,50.8473,50.762,50.8331,115300.0
2013-11-27 14:40:00,71.47,71.5,71.35,71.42,92700.0,50.8118,50.8331,50.7265,50.7762,92700.0
2013-11-27 14:50:00,71.42,71.47,71.4,71.42,60500.0,50.7762,50.8118,50.762,50.7762,60500.0
2013-11-27 15:00:00,71.42,71.49,71.38,71.48,37600.0,50.7762,50.826,50.7478,50.8189,37600.0
2013-11-27 15:10:00,71.48,71.51,71.47,71.49,58200.0,50.8189,50.8402,50.8118,50.826,58200.0
2013-11-27 15:20:00,71.5,71.51,71.46,71.5,53000.0,50.8331,50.8402,50.8047,50.8331,53000.0
2013-11-27 15:30:00,71.5,71.51,71.45,71.47,53600.0,50.8331,50.8402,50.7975,50.8118,53600.0
2013-11-27 15:40:00,71.49,71.6,71.47,71.58,94400.0,50.826,50.9042,50.8118,50.89,94400.0
2013-11-27 15:50:00,71.58,71.59,71.51,71.55,157700.0,50.89,50.8971,50.8402,50.8686,157700.0
2013-11-29 09:30:00,71.96,72.19,71.8,72.07,196000.0,51.1601,51.3237,51.0464,51.2383,196000.0
2013-11-29 09:40:00,72.06,72.12,71.65,71.86,112400.0,51.2312,51.2739,50.9397,51.089,112400.0
2013-11-29 09:50:00,71.86,72.27,71.75,72.25,155600.0,51.089,51.3805,51.0108,51.3663,155600.0
2013-11-29 10:00:00,72.24,72.31,71.9,71.96,191000.0,51.3592,51.409,51.1175,51.1601,191000.0
2013-11-29 10:10:00,71.95,72.18,71.95,72.17,122000.0,51.153,51.3165,51.153,51.3094,122000.0
2013-11-29 10:20:00,72.17,72.29,72.15,72.26,55700.0,51.3094,51.3947,51.2952,51.3734,55700.0
2013-11-29 10:30:00,72.2,72.38,72.05,72.05,157600.0,51.3308,51.4587,51.2241,51.2241,157600.0
2013-11-29 10:40:00,72.1,72.24,72.02,72.1,116500.0,51.2597,51.3592,51.2028,51.2597,116500.0
2013-11-29 10:50:00,72.11,72.3,72.09,72.18,179100.0,51.2668,51.4019,51.2526,51.3165,179100.0
2013-11-29 11:00:00,72.16,72.16,72.04,72.1,62300.0,51.3023,51.3023,51.217,51.2597,62300.0
2013-11-29 11:10:00,72.09,72.14,72.01,72.02,62900.0,51.2526,51.2881,51.1957,51.2028,62900.0
2013-11-29 11:20:00,72.02,72.05,71.9,71.92,58500.0,51.2028,51.2241,51.1175,51.1317,58500.0
2013-11-29 11:30:00,71.89,72.07,71.88,72.07,69700.0,51.1104,51.2383,51.1033,51.2383,69700.0
2013-11-29 11:40:00,72.08,72.16,72.05,72.09,57800.0,51.2454,51.3023,51.2241,51.2526,57800.0
2013-11-29 11:50:00,72.09,72.14,72.04,72.14,53000.0,51.2526,51.2881,51.217,51.2881,53000.0
2013-11-29 12:00:00,72.13,72.16,72.09,72.1,46000.0,51.281,51.3023,51.2526,51.2597,46000.0
2013-11-29 12:10:00,72.11,72.16,72.07,72.08,32100.0,51.2668,51.3023,51.2383,51.2454,32100.0
2013-11-29 12:20:00,72.09,72.09,71.96,72.0,35500.0,51.2526,51.2526,51.1601,51.1886,35500.0
2013-11-29 12:30:00,72.0,72.01,71.8,71.86,51900.0,51.1886,51.1957,51.0464,51.089,51900.0
2013-11-29 12:40:00,71.85,71.93,71.62,71.63,69900.0,51.0819,51.1388,50.9184,50.9255,69900.0
2013-11-29 12:50:00,71.62,71.78,71.54,71.7,143100.0,50.9184,51.0322,50.8615,50.9753,143100.0
2013-12-02 09:30:00,71.7,71.97,71.54,71.61,150000.0,50.9753,51.1672,50.8615,50.9113,150000.0
2013-12-02 09:40:00,71.58,71.63,71.3,71.34,106200.0,50.89,50.9255,50.6909,50.7193,106200.0
2013-12-02 09:50:00,71.31,71.44,71.14,71.41,90400.0,50.698,50.7904,50.5772,50.7691,90400.0
2013-12-02 10:00:00,71.41,71.43,71.29,71.39,148900.0,50.7691,50.7833,50.6838,50.7549,148900.0
2013-12-02 10:10:00,71.39,71.42,71.29,71.35,68900.0,50.7549,50.7762,50.6838,50.7265,68900.0
2013-12-02 10:20:00,71.35,71.43,71.32,71.33,76000.0,50.7265,50.7833,50.7051,50.7122,76000.0
2013-12-02 10:30:00,71.32,71.4,71.24,71.34,45900.0,50.7051,50.762,50.6482,50.7193,45900.0
2013-12-02 10:40:00,71.33,71.42,71.23,71.37,60800.0,50.7122,50.7762,50.6411,50.7407,60800.0
2013-12-02 10:50:00,71.37,71.67,71.28,71.58,80700.0,50.7407,50.954,50.6767,50.89,80700.0
2013-12-02 11:00:00,71.58,71.84,71.57,71.83,45600.0,50.89,51.0748,50.8829,51.0677,45600.0
2013-12-02 11:10:00,71.84,71.96,71.82,71.87,74300.0,51.0748,51.1601,51.0606,51.0961,74300.0
2013-12-02 11:20:00,71.86,71.91,71.69,71.72,47100.0,51.089,51.1246,50.9682,50.9895,47100.0
2013-12-02 11:30:00,71.76,71.87,71.7,71.81,17000.0,51.0179,51.0961,50.9753,51.0535,17000.0
2013-12-02 11:40:00,71.8,71.83,71.76,71.79,21800.0,51.0464,51.0677,51.0179,51.0393,21800.0
2013-12-02 11:50:00,71.78,71.83,71.75,71.78,32100.0,51.0322,51.0677,51.0108,51.0322,32100.0
2013-12-02 12:00:00,71.78,71.81,71.71,71.81,23900.0,51.0322,51.0535,50.9824,51.0535,23900.0
2013-12-02 12:10:00,71.81,71.81,71.75,71.81,22000.0,51.0535,51.0535,51.0108,51.0535,22000.0
2013-12-02 12:20:00,71.81,71.95,71.8,71.9,61800.0,51.0535,51.153,51.0464,51.1175,61800.0
2013-12-02 12:30:00,71.9,72.0,71.86,71.98,35700.0,51.1175,51.1886,51.089,51.1744,35700.0
2013-12-02 12:40:00,71.99,72.09,71.97,72.04,49100.0,51.1815,51.2526,51.1672,51.217,49100.0
2013-12-02 12:50:00,72.04,72.22,71.97,72.2,133800.0,51.217,51.345,51.1672,51.3308,133800.0
2013-12-02 13:00:00,72.2,72.2,72.02,72.07,42000.0,51.3308,51.3308,51.2028,51.2383,42000.0
2013-12-02 13:10:00,72.07,72.07,71.99,72.06,41700.0,51.2383,51.2383,51.1815,51.2312,41700.0
2013-12-02 13:20:00,72.07,72.17,72.04,72.04,32500.0,51.2383,51.3094,51.217,51.217,32500.0
2013-12-02 13:30:00,72.06,72.1,72.0,72.05,20800.0,51.2312,51.2597,51.1886,51.2241,20800.0
2013-12-02 13:40:00,72.05,72.05,71.98,72.0,35100.0,51.2241,51.2241,51.1744,51.1886,35100.0
2013-12-02 13:50:00,72.0,72.03,71.99,72.0,30600.0,51.1886,51.2099,51.1815,51.1886,30600.0
2013-12-02 14:00:00,72.0,72.02,71.86,71.86,38600.0,51.1886,51.2028,51.089,51.089,38600.0
2013-12-02 14:10:00,71.85,71.92,71.81,71.92,43700.0,51.0819,51.1317,51.0535,51.1317,43700.0
2013-12-02 14:20:00,71.89,71.92,71.81,71.86,47900.0,51.1104,51.1317,51.0535,51.089,47900.0
2013-12-02 14:30:00,71.86,71.95,71.82,71.95,45000.0,51.089,51.153,51.0606,51.153,45000.0
2013-12-02 14:40:00,71.94,71.96,71.83,71.94,43700.0,51.1459,51.1601,51.0677,51.1459,43700.0
2013-12-02 14:50:00,71.93,72.0,71.91,71.96,66500.0,51.1388,51.1886,51.1246,51.1601,66500.0
2013-12-02 15:00:00,71.96,72.06,71.96,72.02,44900.0,51.1601,51.2312,51.1601,51.2028,44900.0
2013-12-02 15:10:00,72.0,72.03,71.98,72.0,47000.0,51.1886,51.2099,51.1744,51.1886,47000.0
2013-12-02 15:20:00,72.0,72.02,71.85,71.86,67100.0,51.1886,51.2028,51.0819,51.089,67100.0
2013-12-02 15:30:00,71.87,71.87,71.66,71.72,70700.0,51.0961,51.0961,50.9468,50.9895,70700.0
2013-12-02 15:40:00,71.73,71.75,71.52,71.53,118500.0,50.9966,51.0108,50.8473,50.8544,118500.0
2013-12-02 15:50:00,71.52,71.65,71.5,71.63,186300.0,50.8473,50.9397,50.8331,50.9255,186300.0
2013-12-03 09:30:00,71.41,71.55,71.2,71.36,170200.0,50.7691,50.8686,50.6198,50.7336,170200.0
2013-12-03 09:40:00,71.35,71.64,71.24,71.56,169100.0,50.7265,50.9326,50.6482,50.8758,169100.0
2013-12-03 09:50:00,71.58,71.95,71.58,71.91,188300.0,50.89,51.153,50.89,51.1246,188300.0
2013-12-03 10:00:00,71.93,72.38,71.88,72.36,208700.0,51.1388,51.4587,51.1033,51.4445,208700.0
2013-12-03 10:10:00,72.36,72.41,72.12,72.28,206400.0,51.4445,51.4801,51.2739,51.3876,206400.0
2013-12-03 10:20:00,72.28,72.31,72.14,72.24,98100.0,51.3876,51.409,51.2881,51.3592,98100.0
2013-12-03 10:30:00,72.24,72.26,72.14,72.23,74400.0,51.3592,51.3734,51.2881,51.3521,74400.0
2013-12-03 10:40:00,72.23,72.33,72.17,72.27,85000.0,51.3521,51.4232,51.3094,51.3805,85000.0
2013-12-03 10:50:00,72.27,72.49,72.16,72.47,154900.0,51.3805,51.5369,51.3023,51.5227,154900.0
2013-12-03 11:00:00,72.47,72.59,72.35,72.5,141400.0,51.5227,51.608,51.4374,51.544,141400.0
2013-12-03 11:10:00,72.5,72.63,72.27,72.33,144800.0,51.544,51.6365,51.3805,51.4232,144800.0
2013-12-03 11:20:00,72.33,72.44,72.09,72.1,150200.0,51.4232,51.5014,51.2526,51.2597,150200.0
2013-12-03 11:30:00,72.11,72.11,71.95,72.02,160100.0,51.2668,51.2668,51.153,51.2028,160100.0
2013-12-03 11:40:00,72.04,72.09,71.98,72.0,74600.0,51.217,51.2526,51.1744,51.1886,74600.0
2013-12-03 11:50:00,71.99,72.11,71.82,72.11,95000.0,51.1815,51.2668,51.0606,51.2668,95000.0
2013-12-03 12:00:00,72.11,72.26,72.0,72.19,61500.0,51.2668,51.3734,51.1886,51.3237,61500.0
2013-12-03 12:10:00,72.17,72.19,72.06,72.09,60700.0,51.3094,51.3237,51.2312,51.2526,60700.0
2013-12-03 12:20:00,72.09,72.14,72.03,72.07,35900.0,51.2526,51.2881,51.2099,51.2383,35900.0
2013-12-03 12:30:00,72.06,72.17,71.94,72.14,43700.0,51.2312,51.3094,51.1459,51.2881,43700.0
2013-12-03 12:40:00,72.15,72.24,72.14,72.16,35100.0,51.2952,51.3592,51.2881,51.3023,35100.0
2013-12-03 12:50:00,72.16,72.25,72.16,72.24,42400.0,51.3023,51.3663,51.3023,51.3592,42400.0
2013-12-03 13:00:00,72.24,72.24,71.95,72.04,43700.0,51.3592,51.3592,51.153,51.217,43700.0
2013-12-03 13:10:00,72.03,72.05,71.87,71.97,79900.0,51.2099,51.2241,51.0961,51.1672,79900.0
2013-12-03 13:20:00,71.97,72.03,71.76,71.8,93100.0,51.1672,51.2099,51.0179,51.0464,93100.0
2013-12-03 13:30:00,71.81,71.9,71.78,71.9,71100.0,51.0535,51.1175,51.0322,51.1175,71100.0
2013-12-03 13:40:00,71.91,71.92,71.79,71.79,77100.0,51.1246,51.1317,51.0393,51.0393,77100.0
2013-12-03 13:50:00,71.8,71.82,71.74,71.75,35700.0,51.0464,51.0606,51.0037,51.0108,35700.0
2013-12-03 14:00:00,71.73,71.73,71.61,71.61,43500.0,50.9966,50.9966,50.9113,50.9113,43500.0
2013-12-03 14:10:00,71.6,71.72,71.56,71.59,69100.0,50.9042,50.9895,50.8758,50.8971,69100.0
2013-12-03 14:20:00,71.58,71.71,71.58,71.69,45100.0,50.89,50.9824,50.89,50.9682,45100.0
2013-12-03 14:30:00,71.69,71.85,71.65,71.84,61500.0,50.9682,51.0819,50.9397,51.0748,61500.0
2013-12-03 14:40:00,71.85,71.99,71.84,71.99,62100.0,51.0819,51.1815,51.0748,51.1815,62100.0
2013-12-03 14:50:00,71.97,71.99,71.86,71.86,77300.0,51.1672,51.1815,51.089,51.089,77300.0
2013-12-03 15:00:00,71.86,71.87,71.63,71.63,68600.0,51.089,51.0961,50.9255,50.9255,68600.0
2013-12-03 15:10:00,71.64,71.66,71.52,71.57,98900.0,50.9326,50.9468,50.8473,50.8829,98900.0
2013-12-03 15:20:00,71.53,71.63,71.45,71.52,96300.0,50.8544,50.9255,50.7975,50.8473,96300.0
2013-12-03 15:30:00,71.53,71.68,71.49,71.64,63800.0,50.8544,50.9611,50.826,50.9326,63800.0
2013-12-03 15:40:00,71.63,71.64,71.55,71.59,145700.0,50.9255,50.9326,50.8686,50.8971,145700.0
2013-12-03 15:50:00,71.6,71.8,71.53,71.71,373400.0,50.9042,51.0464,50.8544,50.9824,373400.0
2013-12-04 09:30:00,71.44,72.1,71.4,71.8,257200.0,50.7904,51.2597,50.762,51.0464,257200.0
2013-12-04 09:40:00,71.77,72.18,71.77,72.08,110700.0,51.0251,51.3165,51.0251,51.2454,110700.0
2013-12-04 09:50:00,72.08,72.4,71.9,72.22,116400.0,51.2454,51.473,51.1175,51.345,116400.0
2013-12-04 10:00:00,72.2,73.03,72.18,72.96,545000.0,51.3308,51.9209,51.3165,51.8711,545000.0
2013-12-04 10:10:00,72.94,73.92,72.9,73.73,717100.0,51.8569,52.5536,51.8284,52.4185,717100.0
2013-12-04 10:20:00,73.72,74.09,73.59,73.95,590500.0,52.4114,52.6745,52.319,52.5749,590500.0
2013-12-04 10:30:00,73.93,74.31,73.9,74.05,524200.0,52.5607,52.8309,52.5394,52.646,524200.0
2013-12-04 10:40:00,74.06,74.25,73.96,74.08,168100.0,52.6531,52.7882,52.582,52.6674,168100.0
2013-12-04 10:50:00,74.08,74.13,73.92,74.13,205000.0,52.6674,52.7029,52.5536,52.7029,205000.0
2013-12-04 11:00:00,74.12,74.13,73.96,73.96,163500.0,52.6958,52.7029,52.582,52.582,163500.0
2013-12-04 11:10:00,73.96,74.05,73.82,73.9,153900.0,52.582,52.646,52.4825,52.5394,153900.0
2013-12-04 11:20:00,73.92,74.0,73.85,73.85,132700.0,52.5536,52.6105,52.5038,52.5038,132700.0
2013-12-04 11:30:00,73.85,74.25,73.84,74.18,169800.0,52.5038,52.7882,52.4967,52.7384,169800.0
2013-12-04 11:40:00,74.18,74.23,74.07,74.07,100300.0,52.7384,52.774,52.6602,52.6602,100300.0
2013-12-04 11:50:00,74.11,74.24,74.02,74.12,82700.0,52.6887,52.7811,52.6247,52.6958,82700.0
2013-12-04 12:00:00,74.13,74.15,73.9,73.97,65400.0,52.7029,52.7171,52.5394,52.5891,65400.0
2013-12-04 12:10:00,73.96,73.99,73.84,73.97,88700.0,52.582,52.6034,52.4967,52.5891,88700.0
2013-12-04 12:20:00,73.96,74.21,73.88,74.04,86400.0,52.582,52.7598,52.5252,52.6389,86400.0
2013-12-04 12:30:00,74.06,74.24,74.05,74.16,122500.0,52.6531,52.7811,52.646,52.7242,122500.0
2013-12-04 12:40:00,74.17,74.44,74.16,74.35,195900.0,52.7313,52.9233,52.7242,52.8593,195900.0
2013-12-04 12:50:00,74.36,74.48,74.33,74.44,80100.0,52.8664,52.9517,52.8451,52.9233,80100.0
2013-12-04 13:00:00,74.44,74.46,74.17,74.22,150400.0,52.9233,52.9375,52.7313,52.7669,150400.0
2013-12-04 13:10:00,74.21,74.23,73.86,73.94,124600.0,52.7598,52.774,52.5109,52.5678,124600.0
2013-12-04 13:20:00,73.94,74.02,73.59,73.59,193100.0,52.5678,52.6247,52.319,52.319,193100.0
2013-12-04 13:30:00,73.6,73.86,73.48,73.86,177500.0,52.3261,52.5109,52.2408,52.5109,177500.0
2013-12-04 13:40:00,73.85,74.0,73.8,73.92,85400.0,52.5038,52.6105,52.4683,52.5536,85400.0
2013-12-04 13:50:00,73.92,73.95,73.77,73.8,77400.0,52.5536,52.5749,52.447,52.4683,77400.0
2013-12-04 14:00:00,73.8,73.89,73.73,73.73,63300.0,52.4683,52.5323,52.4185,52.4185,63300.0
2013-12-04 14:10:00,73.72,74.03,73.69,74.01,97000.0,52.4114,52.6318,52.3901,52.6176,97000.0
2013-12-04 14:20:00,74.02,74.2,74.01,74.09,78000.0,52.6247,52.7527,52.6176,52.6745,78000.0
2013-12-04 14:30:00,74.08,74.29,74.06,74.27,78900.0,52.6674,52.8167,52.6531,52.8024,78900.0
2013-12-04 14:40:00,74.26,74.48,74.25,74.45,119800.0,52.7953,52.9517,52.7882,52.9304,119800.0
2013-12-04 14:50:00,74.45,74.65,74.42,74.5,142600.0,52.9304,53.0726,52.9091,52.966,142600.0
2013-12-04 15:00:00,74.51,74.52,74.36,74.39,101400.0,52.9731,52.9802,52.8664,52.8877,101400.0
2013-12-04 15:10:00,74.39,74.69,74.38,74.68,161500.0,52.8877,53.101,52.8806,53.0939,161500.0
2013-12-04 15:20:00,74.68,74.77,74.63,74.73,224100.0,53.0939,53.1579,53.0584,53.1295,224100.0
2013-12-04 15:30:00,74.73,74.94,74.63,74.83,288000.0,53.1295,53.2788,53.0584,53.2006,288000.0
2013-12-04 15:40:00,74.83,74.95,74.71,74.73,299000.0,53.2006,53.2859,53.1153,53.1295,299000.0
2013-12-04 15:50:00,74.73,74.76,74.55,74.57,425000.0,53.1295,53.1508,53.0015,53.0157,425000.0
2013-12-05 09:30:00,74.58,75.43,74.38,75.37,566500.0,53.0228,53.6271,52.8806,53.5845,566500.0
2013-12-05 09:40:00,75.42,75.47,74.51,74.73,343100.0,53.62,53.6556,52.9731,53.1295,343100.0
2013-12-05 09:50:00,74.74,75.23,74.66,75.16,193000.0,53.1366,53.4849,53.0797,53.4352,193000.0
2013-12-05 10:00:00,75.16,75.56,75.16,75.52,315500.0,53.4352,53.7196,53.4352,53.6911,315500.0
2013-12-05 10:10:00,75.52,75.55,75.13,75.42,317800.0,53.6911,53.7125,53.4139,53.62,317800.0
2013-12-05 10:20:00,75.42,75.43,75.25,75.29,182800.0,53.62,53.6271,53.4992,53.5276,182800.0
2013-12-05 10:30:00,75.28,75.57,75.26,75.52,132800.0,53.5205,53.7267,53.5063,53.6911,132800.0
2013-12-05 10:40:00,75.5,75.5,74.9,74.99,179800.0,53.6769,53.6769,53.2503,53.3143,179800.0
2013-12-05 10:50:00,74.99,75.2,74.99,75.08,83700.0,53.3143,53.4636,53.3143,53.3783,83700.0
2013-12-05 11:00:00,75.07,75.26,75.02,75.07,99700.0,53.3712,53.5063,53.3356,53.3712,99700.0
2013-12-05 11:10:00,75.06,75.27,75.03,75.18,97700.0,53.3641,53.5134,53.3428,53.4494,97700.0
2013-12-05 11:20:00,75.2,75.3,75.14,75.28,75500.0,53.4636,53.5347,53.421,53.5205,75500.0
2013-12-05 11:30:00,75.26,75.28,74.96,75.07,80700.0,53.5063,53.5205,53.293,53.3712,80700.0
2013-12-05 11:40:00,75.06,75.07,74.95,74.99,65800.0,53.3641,53.3712,53.2859,53.3143,65800.0
2013-12-05 11:50:00,75.0,75.24,75.0,75.17,63200.0,53.3214,53.4921,53.3214,53.4423,63200.0
2013-12-05 12:00:00,75.16,75.44,75.11,75.43,95300.0,53.4352,53.6342,53.3996,53.6271,95300.0
2013-12-05 12:10:00,75.44,75.51,75.39,75.46,130700.0,53.6342,53.684,53.5987,53.6485,130700.0
2013-12-05 12:20:00,75.45,75.67,75.44,75.66,105700.0,53.6414,53.7978,53.6342,53.7907,105700.0
2013-12-05 12:30:00,75.66,75.92,75.66,75.9,162800.0,53.7907,53.9755,53.7907,53.9613,162800.0
2013-12-05 12:40:00,75.9,76.11,75.87,76.0,173500.0,53.9613,54.1106,53.94,54.0324,173500.0
2013-12-05 12:50:00,76.0,76.15,75.88,76.09,150300.0,54.0324,54.139,53.9471,54.0964,150300.0
2013-12-05 13:00:00,76.1,76.3,76.09,76.15,183200.0,54.1035,54.2457,54.0964,54.139,183200.0
2013-12-05 13:10:00,76.15,76.17,75.89,75.92,143100.0,54.139,54.1532,53.9542,53.9755,143100.0
2013-12-05 13:20:00,75.91,76.03,75.83,75.98,95900.0,53.9684,54.0537,53.9115,54.0182,95900.0
2013-12-05 13:30:00,75.99,76.15,75.99,76.06,108400.0,54.0253,54.139,54.0253,54.075,108400.0
2013-12-05 13:40:00,76.06,76.06,75.89,75.98,115300.0,54.075,54.075,53.9542,54.0182,115300.0
2013-12-05 13:50:00,75.99,76.01,75.91,75.94,62200.0,54.0253,54.0395,53.9684,53.9897,62200.0
2013-12-05 14:00:00,75.92,76.02,75.92,75.97,76700.0,53.9755,54.0466,53.9755,54.0111,76700.0
2013-12-05 14:10:00,75.97,75.99,75.75,75.9,108800.0,54.0111,54.0253,53.8546,53.9613,108800.0
2013-12-05 14:20:00,75.89,75.89,75.74,75.8,92900.0,53.9542,53.9542,53.8475,53.8902,92900.0
2013-12-05 14:30:00,75.78,75.85,75.71,75.82,102900.0,53.876,53.9257,53.8262,53.9044,102900.0
2013-12-05 14:40:00,75.82,75.82,75.48,75.48,116300.0,53.9044,53.9044,53.6627,53.6627,116300.0
2013-12-05 14:50:00,75.48,75.51,75.16,75.27,150800.0,53.6627,53.684,53.4352,53.5134,150800.0
2013-12-05 15:00:00,75.26,75.39,75.23,75.37,121800.0,53.5063,53.5987,53.4849,53.5845,121800.0
2013-12-05 15:10:00,75.37,75.49,75.27,75.48,119200.0,53.5845,53.6698,53.5134,53.6627,119200.0
2013-12-05 15:20:00,75.48,75.68,75.42,75.6,177600.0,53.6627,53.8049,53.62,53.748,177600.0
2013-12-05 15:30:00,75.6,75.61,75.39,75.48,180000.0,53.748,53.7551,53.5987,53.6627,180000.0
2013-12-05 15:40:00,75.48,75.48,75.25,75.39,204200.0,53.6627,53.6627,53.4992,53.5987,204200.0
2013-12-05 15:50:00,75.37,75.49,75.36,75.47,373400.0,53.5845,53.6698,53.5774,53.6556,373400.0
2013-12-06 09:30:00,76.24,76.26,75.64,75.66,314300.0,54.203,54.2172,53.7764,53.7907,314300.0
2013-12-06 09:40:00,75.66,75.76,75.2,75.24,311300.0,53.7907,53.8618,53.4636,53.4921,311300.0
2013-12-06 09:50:00,75.25,75.34,75.04,75.07,270200.0,53.4992,53.5632,53.3499,53.3712,270200.0
2013-12-06 10:00:00,75.09,75.15,74.68,75.05,244000.0,53.3854,53.4281,53.0939,53.357,244000.0
2013-12-06 10:10:00,75.06,75.06,74.86,74.88,75900.0,53.3641,53.3641,53.2219,53.2361,75900.0
2013-12-06 10:20:00,74.88,75.1,74.84,74.88,112400.0,53.2361,53.3925,53.2077,53.2361,112400.0
2013-12-06 10:30:00,74.89,74.9,74.61,74.61,153300.0,53.2432,53.2503,53.0442,53.0442,153300.0
2013-12-06 10:40:00,74.63,74.68,74.43,74.62,156000.0,53.0584,53.0939,52.9162,53.0513,156000.0
2013-12-06 10:50:00,74.62,75.04,74.61,75.03,307300.0,53.0513,53.3499,53.0442,53.3428,307300.0
2013-12-06 11:00:00,75.05,75.36,74.97,75.36,120800.0,53.357,53.5774,53.3001,53.5774,120800.0
2013-12-06 11:10:00,75.36,75.5,75.34,75.49,115300.0,53.5774,53.6769,53.5632,53.6698,115300.0
2013-12-06 11:20:00,75.48,75.5,75.14,75.14,105000.0,53.6627,53.6769,53.421,53.421,105000.0
2013-12-06 11:30:00,75.16,75.34,75.12,75.32,48500.0,53.4352,53.5632,53.4067,53.5489,48500.0
2013-12-06 11:40:00,75.33,75.46,75.33,75.44,37800.0,53.556,53.6485,53.556,53.6342,37800.0
2013-12-06 11:50:00,75.46,75.48,75.33,75.4,35600.0,53.6485,53.6627,53.556,53.6058,35600.0
2013-12-06 12:00:00,75.42,75.47,75.38,75.41,36200.0,53.62,53.6556,53.5916,53.6129,36200.0
2013-12-06 12:10:00,75.41,75.68,75.39,75.67,146600.0,53.6129,53.8049,53.5987,53.7978,146600.0
2013-12-06 12:20:00,75.67,75.75,75.61,75.71,87800.0,53.7978,53.8546,53.7551,53.8262,87800.0
2013-12-06 12:30:00,75.7,75.75,75.65,75.72,40100.0,53.8191,53.8546,53.7835,53.8333,40100.0
2013-12-06 12:40:00,75.72,75.84,75.72,75.79,70300.0,53.8333,53.9186,53.8333,53.8831,70300.0
2013-12-06 12:50:00,75.78,75.83,75.75,75.78,48300.0,53.876,53.9115,53.8546,53.876,48300.0
2013-12-06 13:00:00,75.79,75.84,75.74,75.74,47000.0,53.8831,53.9186,53.8475,53.8475,47000.0
2013-12-06 13:10:00,75.73,75.77,75.59,75.67,66800.0,53.8404,53.8689,53.7409,53.7978,66800.0
2013-12-06 13:20:00,75.67,75.74,75.65,75.72,30200.0,53.7978,53.8475,53.7835,53.8333,30200.0
2013-12-06 13:30:00,75.71,75.89,75.7,75.85,65400.0,53.8262,53.9542,53.8191,53.9257,65400.0
2013-12-06 13:40:00,75.87,75.89,75.7,75.71,69900.0,53.94,53.9542,53.8191,53.8262,69900.0
2013-12-06 13:50:00,75.72,75.84,75.68,75.73,52500.0,53.8333,53.9186,53.8049,53.8404,52500.0
2013-12-06 14:00:00,75.74,75.86,75.7,75.84,46500.0,53.8475,53.9328,53.8191,53.9186,46500.0
2013-12-06 14:10:00,75.82,75.86,75.75,75.78,57500.0,53.9044,53.9328,53.8546,53.876,57500.0
2013-12-06 14:20:00,75.76,75.81,75.73,75.75,32700.0,53.8618,53.8973,53.8404,53.8546,32700.0
2013-12-06 14:30:00,75.74,75.94,75.74,75.91,54700.0,53.8475,53.9897,53.8475,53.9684,54700.0
2013-12-06 14:40:00,75.92,75.94,75.9,75.93,55900.0,53.9755,53.9897,53.9613,53.9826,55900.0
2013-12-06 14:50:00,75.92,75.94,75.84,75.89,43300.0,53.9755,53.9897,53.9186,53.9542,43300.0
2013-12-06 15:00:00,75.9,75.91,75.84,75.85,40200.0,53.9613,53.9684,53.9186,53.9257,40200.0
2013-12-06 15:10:00,75.85,75.85,75.63,75.68,80800.0,53.9257,53.9257,53.7693,53.8049,80800.0
2013-12-06 15:20:00,75.69,75.71,75.6,75.65,73600.0,53.812,53.8262,53.748,53.7835,73600.0
2013-12-06 15:30:00,75.64,75.68,75.5,75.51,123800.0,53.7764,53.8049,53.6769,53.684,123800.0
2013-12-06 15:40:00,75.5,75.81,75.46,75.75,170600.0,53.6769,53.8973,53.6485,53.8546,170600.0
2013-12-06 15:50:00,75.75,75.86,75.69,75.75,293500.0,53.8546,53.9328,53.812,53.8546,293500.0
2013-12-09 09:30:00,76.0,76.68,75.96,76.63,340600.0,54.0324,54.5158,54.0039,54.4803,340600.0
2013-12-09 09:40:00,76.64,77.39,76.61,77.23,411700.0,54.4874,55.0206,54.4661,54.9069,411700.0
2013-12-09 09:50:00,77.2,77.34,76.72,77.29,450200.0,54.8855,54.9851,54.5443,54.9495,450200.0
2013-12-09 10:00:00,77.32,77.33,76.91,77.0,364400.0,54.9708,54.9779,54.6793,54.7433,364400.0
2013-12-09 10:10:00,76.97,76.98,76.66,76.67,272200.0,54.722,54.7291,54.5016,54.5087,272200.0
2013-12-09 10:20:00,76.65,76.86,76.52,76.72,249900.0,54.4945,54.6438,54.4021,54.5443,249900.0
2013-12-09 10:30:00,76.67,76.82,76.6,76.78,121800.0,54.5087,54.6154,54.459,54.5869,121800.0
2013-12-09 10:40:00,76.78,76.83,76.74,76.8,110000.0,54.5869,54.6225,54.5585,54.6011,110000.0
2013-12-09 10:50:00,76.8,76.84,76.74,76.78,131600.0,54.6011,54.6296,54.5585,54.5869,131600.0
2013-12-09 11:00:00,76.8,77.34,76.01,77.29,224700.0,54.6011,54.9851,54.0395,54.9495,224700.0
2013-12-09 11:10:00,77.21,77.27,77.03,77.1,79500.0,54.8926,54.9353,54.7647,54.8144,79500.0
2013-12-09 11:20:00,77.09,77.43,77.06,77.25,119200.0,54.8073,55.049,54.786,54.9211,119200.0
2013-12-09 11:30:00,77.23,77.36,77.11,77.31,83100.0,54.9069,54.9993,54.8215,54.9637,83100.0
2013-12-09 11:40:00,77.3,77.34,77.13,77.3,144700.0,54.9566,54.9851,54.8358,54.9566,144700.0
2013-12-09 11:50:00,77.3,77.32,77.15,77.18,60300.0,54.9566,54.9708,54.85,54.8713,60300.0
2013-12-09 12:00:00,77.16,77.17,76.97,76.99,72200.0,54.8571,54.8642,54.722,54.7362,72200.0
2013-12-09 12:10:00,77.01,77.04,76.88,76.99,45800.0,54.7504,54.7718,54.658,54.7362,45800.0
2013-12-09 12:20:00,77.03,77.03,76.78,76.79,83800.0,54.7647,54.7647,54.5869,54.594,83800.0
2013-12-09 12:30:00,76.82,76.9,76.78,76.86,47900.0,54.6154,54.6722,54.5869,54.6438,47900.0
2013-12-09 12:40:00,76.86,76.99,76.85,76.99,34900.0,54.6438,54.7362,54.6367,54.7362,34900.0
2013-12-09 12:50:00,76.97,77.01,76.89,76.96,45400.0,54.722,54.7504,54.6651,54.7149,45400.0
2013-12-09 13:00:00,76.97,77.02,76.69,76.81,138000.0,54.722,54.7576,54.5229,54.6083,138000.0
2013-12-09 13:10:00,76.8,76.9,76.76,76.9,33700.0,54.6011,54.6722,54.5727,54.6722,33700.0
2013-12-09 13:20:00,76.9,76.91,76.77,76.81,34700.0,54.6722,54.6793,54.5798,54.6083,34700.0
2013-12-09 13:30:00,76.81,76.94,76.74,76.92,76900.0,54.6083,54.7007,54.5585,54.6865,76900.0
2013-12-09 13:40:00,76.94,76.99,76.87,76.97,50800.0,54.7007,54.7362,54.6509,54.722,50800.0
2013-12-09 13:50:00,76.97,77.0,76.86,76.89,46100.0,54.722,54.7433,54.6438,54.6651,46100.0
2013-12-09 14:00:00,76.88,76.91,76.85,76.89,39600.0,54.658,54.6793,54.6367,54.6651,39600.0
2013-12-09 14:10:00,76.89,76.96,76.83,76.91,67400.0,54.6651,54.7149,54.6225,54.6793,67400.0
2013-12-09 14:20:00,76.91,76.94,76.81,76.93,68900.0,54.6793,54.7007,54.6083,54.6936,68900.0
2013-12-09 14:30:00,76.93,76.98,76.85,76.85,58000.0,54.6936,54.7291,54.6367,54.6367,58000.0
2013-12-09 14:40:00,76.86,76.92,76.83,76.91,53400.0,54.6438,54.6865,54.6225,54.6793,53400.0
2013-12-09 14:50:00,76.9,76.92,76.83,76.88,51000.0,54.6722,54.6865,54.6225,54.658,51000.0
2013-12-09 15:00:00,76.88,76.93,76.8,76.83,62700.0,54.658,54.6936,54.6011,54.6225,62700.0
2013-12-09 15:10:00,76.84,76.93,76.83,76.9,83200.0,54.6296,54.6936,54.6225,54.6722,83200.0
2013-12-09 15:20:00,76.9,77.03,76.82,76.86,161300.0,54.6722,54.7647,54.6154,54.6438,161300.0
2013-12-09 15:30:00,76.86,76.87,76.68,76.81,168100.0,54.6438,54.6509,54.5158,54.6083,168100.0
2013-12-09 15:40:00,76.82,76.98,76.79,76.98,139900.0,54.6154,54.7291,54.594,54.7291,139900.0
2013-12-09 15:50:00,76.97,77.0,76.82,76.88,344100.0,54.722,54.7433,54.6154,54.658,344100.0
2013-12-10 09:30:00,76.46,76.6,76.08,76.5,313200.0,54.3594,54.459,54.0893,54.3879,313200.0
2013-12-10 09:40:00,76.5,76.7,76.24,76.24,135700.0,54.3879,54.53,54.203,54.203,135700.0
2013-12-10 09:50:00,76.24,76.55,76.18,76.55,120400.0,54.203,54.4234,54.1604,54.4234,120400.0
2013-12-10 10:00:00,76.57,76.88,76.47,76.82,232800.0,54.4376,54.658,54.3665,54.6154,232800.0
2013-12-10 10:10:00,76.83,77.1,76.76,76.94,228800.0,54.6225,54.8144,54.5727,54.7007,228800.0
2013-12-10 10:20:00,76.97,76.98,76.73,76.9,121400.0,54.722,54.7291,54.5514,54.6722,121400.0
2013-12-10 10:30:00,76.9,77.09,76.83,77.08,97000.0,54.6722,54.8073,54.6225,54.8002,97000.0
2013-12-10 10:40:00,77.08,77.17,77.07,77.14,78300.0,54.8002,54.8642,54.7931,54.8429,78300.0
2013-12-10 10:50:00,77.16,77.19,76.84,76.86,89100.0,54.8571,54.8784,54.6296,54.6438,89100.0
2013-12-10 11:00:00,76.85,76.94,76.75,76.8,69900.0,54.6367,54.7007,54.5656,54.6011,69900.0
2013-12-10 11:10:00,76.82,76.92,76.62,76.9,81900.0,54.6154,54.6865,54.4732,54.6722,81900.0
2013-12-10 11:20:00,76.9,77.06,76.87,77.0,53400.0,54.6722,54.786,54.6509,54.7433,53400.0
2013-12-10 11:30:00,77.01,77.01,76.81,76.99,48800.0,54.7504,54.7504,54.6083,54.7362,48800.0
2013-12-10 11:40:00,76.99,77.07,76.98,77.03,51500.0,54.7362,54.7931,54.7291,54.7647,51500.0
2013-12-10 11:50:00,77.03,77.05,76.85,76.89,57600.0,54.7647,54.7789,54.6367,54.6651,57600.0
2013-12-10 12:00:00,76.91,76.93,76.77,76.83,51200.0,54.6793,54.6936,54.5798,54.6225,51200.0
2013-12-10 12:10:00,76.86,76.87,76.78,76.78,37600.0,54.6438,54.6509,54.5869,54.5869,37600.0
2013-12-10 12:20:00,76.8,76.96,76.77,76.92,46200.0,54.6011,54.7149,54.5798,54.6865,46200.0
2013-12-10 12:30:00,76.92,77.05,76.89,77.0,52600.0,54.6865,54.7789,54.6651,54.7433,52600.0
2013-12-10 12:40:00,77.01,77.03,76.9,76.99,57800.0,54.7504,54.7647,54.6722,54.7362,57800.0
2013-12-10 12:50:00,76.97,77.09,76.95,77.0,54500.0,54.722,54.8073,54.7078,54.7433,54500.0
2013-12-10 13:00:00,77.0,77.09,76.98,77.05,38300.0,54.7433,54.8073,54.7291,54.7789,38300.0
2013-12-10 13:10:00,77.05,77.09,76.98,77.01,38500.0,54.7789,54.8073,54.7291,54.7504,38500.0
2013-12-10 13:20:00,77.0,77.0,76.84,76.87,34800.0,54.7433,54.7433,54.6296,54.6509,34800.0
2013-12-10 13:30:00,76.86,76.93,76.85,76.92,44700.0,54.6438,54.6936,54.6367,54.6865,44700.0
2013-12-10 13:40:00,76.91,76.95,76.84,76.89,39800.0,54.6793,54.7078,54.6296,54.6651,39800.0
2013-12-10 13:50:00,76.89,76.91,76.75,76.76,52300.0,54.6651,54.6793,54.5656,54.5727,52300.0
2013-12-10 14:00:00,76.77,76.93,76.68,76.92,54700.0,54.5798,54.6936,54.5158,54.6865,54700.0
2013-12-10 14:10:00,76.92,76.96,76.8,76.84,74500.0,54.6865,54.7149,54.6011,54.6296,74500.0
2013-12-10 14:20:00,76.82,76.92,76.82,76.91,29100.0,54.6154,54.6865,54.6154,54.6793,29100.0
2013-12-10 14:30:00,76.9,76.9,76.77,76.87,37900.0,54.6722,54.6722,54.5798,54.6509,37900.0
2013-12-10 14:40:00,76.86,76.87,76.76,76.86,75600.0,54.6438,54.6509,54.5727,54.6438,75600.0
2013-12-10 14:50:00,76.84,76.95,76.79,76.92,43400.0,54.6296,54.7078,54.594,54.6865,43400.0
2013-12-10 15:00:00,76.94,77.03,76.91,76.95,121800.0,54.7007,54.7647,54.6793,54.7078,121800.0
2013-12-10 15:10:00,76.95,77.03,76.95,76.98,64900.0,54.7078,54.7647,54.7078,54.7291,64900.0
2013-12-10 15:20:00,76.99,77.09,76.62,76.78,225600.0,54.7362,54.8073,54.4732,54.5869,225600.0
2013-12-10 15:30:00,76.78,76.9,76.76,76.85,138100.0,54.5869,54.6722,54.5727,54.6367,138100.0
2013-12-10 15:40:00,76.86,76.89,76.62,76.63,203200.0,54.6438,54.6651,54.4732,54.4803,203200.0
2013-12-10 15:50:00,76.63,76.68,76.55,76.58,293000.0,54.4803,54.5158,54.4234,54.4447,293000.0
2013-12-11 09:30:00,77.29,77.4,76.69,76.8,210400.0,54.9495,55.0277,54.5229,54.6011,210400.0
2013-12-11 09:40:00,76.84,76.97,76.61,76.97,142900.0,54.6296,54.722,54.4661,54.722,142900.0
2013-12-11 09:50:00,76.97,77.14,76.77,77.11,150100.0,54.722,54.8429,54.5798,54.8215,150100.0
2013-12-11 10:00:00,77.11,77.19,76.86,76.96,105100.0,54.8215,54.8784,54.6438,54.7149,105100.0
2013-12-11 10:10:00,76.97,77.4,76.97,77.28,212000.0,54.722,55.0277,54.722,54.9424,212000.0
2013-12-11 10:20:00,77.29,77.63,77.29,77.46,266200.0,54.9495,55.1912,54.9495,55.0704,266200.0
2013-12-11 10:30:00,77.46,77.57,77.4,77.48,128000.0,55.0704,55.1486,55.0277,55.0846,128000.0
2013-12-11 10:40:00,77.46,77.5,77.27,77.28,104700.0,55.0704,55.0988,54.9353,54.9424,104700.0
2013-12-11 10:50:00,77.29,77.48,77.27,77.41,107000.0,54.9495,55.0846,54.9353,55.0348,107000.0
2013-12-11 11:00:00,77.41,77.7,77.38,77.57,220600.0,55.0348,55.241,55.0135,55.1486,220600.0
2013-12-11 11:10:00,77.57,77.63,77.51,77.59,95700.0,55.1486,55.1912,55.1059,55.1628,95700.0
2013-12-11 11:20:00,77.6,77.7,77.44,77.67,142200.0,55.1699,55.241,55.0562,55.2197,142200.0
2013-12-11 11:30:00,77.69,77.69,77.56,77.58,122900.0,55.2339,55.2339,55.1415,55.1557,122900.0
2013-12-11 11:40:00,77.59,77.63,77.4,77.46,76600.0,55.1628,55.1912,55.0277,55.0704,76600.0
2013-12-11 11:50:00,77.45,77.53,77.41,77.47,54800.0,55.0633,55.1201,55.0348,55.0775,54800.0
2013-12-11 12:00:00,77.47,77.48,77.3,77.36,82400.0,55.0775,55.0846,54.9566,54.9993,82400.0
2013-12-11 12:10:00,77.35,77.38,77.11,77.13,91500.0,54.9922,55.0135,54.8215,54.8358,91500.0
2013-12-11 12:20:00,77.16,77.16,76.93,76.99,168700.0,54.8571,54.8571,54.6936,54.7362,168700.0
2013-12-11 12:30:00,76.99,77.1,76.97,77.05,104400.0,54.7362,54.8144,54.722,54.7789,104400.0
2013-12-11 12:40:00,77.04,77.06,76.97,76.98,63100.0,54.7718,54.786,54.722,54.7291,63100.0
2013-12-11 12:50:00,76.99,76.99,76.8,76.82,66500.0,54.7362,54.7362,54.6011,54.6154,66500.0
2013-12-11 13:00:00,76.83,77.1,76.83,77.08,60100.0,54.6225,54.8144,54.6225,54.8002,60100.0
2013-12-11 13:10:00,77.07,77.09,76.95,76.97,35300.0,54.7931,54.8073,54.7078,54.722,35300.0
2013-12-11 13:20:00,76.96,76.96,76.81,76.84,57800.0,54.7149,54.7149,54.6083,54.6296,57800.0
2013-12-11 13:30:00,76.85,77.17,76.8,77.17,77400.0,54.6367,54.8642,54.6011,54.8642,77400.0
2013-12-11 13:40:00,77.17,77.19,77.05,77.14,64800.0,54.8642,54.8784,54.7789,54.8429,64800.0
2013-12-11 13:50:00,77.15,77.15,77.08,77.15,59900.0,54.85,54.85,54.8002,54.85,59900.0
2013-12-11 14:00:00,77.15,77.15,76.88,76.91,50200.0,54.85,54.85,54.658,54.6793,50200.0
2013-12-11 14:10:00,76.92,76.92,76.67,76.68,93600.0,54.6865,54.6865,54.5087,54.5158,93600.0
2013-12-11 14:20:00,76.68,76.89,76.65,76.87,50400.0,54.5158,54.6651,54.4945,54.6509,50400.0
2013-12-11 14:30:00,76.88,76.92,76.6,76.62,122400.0,54.658,54.6865,54.459,54.4732,122400.0
2013-12-11 14:40:00,76.61,76.82,76.46,76.76,122900.0,54.4661,54.6154,54.3594,54.5727,122900.0
2013-12-11 14:50:00,76.75,76.75,76.45,76.54,94400.0,54.5656,54.5656,54.3523,54.4163,94400.0
2013-12-11 15:00:00,76.56,76.61,76.5,76.59,79900.0,54.4305,54.4661,54.3879,54.4518,79900.0
2013-12-11 15:10:00,76.58,76.6,76.34,76.37,124900.0,54.4447,54.459,54.2741,54.2954,124900.0
2013-12-11 15:20:00,76.35,76.48,76.3,76.33,129400.0,54.2812,54.3736,54.2457,54.267,129400.0
2013-12-11 15:30:00,76.32,76.53,76.32,76.46,172000.0,54.2599,54.4092,54.2599,54.3594,172000.0
2013-12-11 15:40:00,76.46,76.54,76.3,76.44,222700.0,54.3594,54.4163,54.2457,54.3452,222700.0
2013-12-11 15:50:00,76.43,76.56,76.36,76.48,269800.0,54.3381,54.4305,54.2883,54.3736,269800.0
2013-12-12 09:30:00,76.5,77.15,76.33,77.0,255300.0,54.3879,54.85,54.267,54.7433,255300.0
2013-12-12 09:40:00,77.03,77.07,76.32,76.45,312400.0,54.7647,54.7931,54.2599,54.3523,312400.0
2013-12-12 09:50:00,76.38,76.5,75.9,76.35,267700.0,54.3025,54.3879,53.9613,54.2812,267700.0
2013-12-12 10:00:00,76.32,76.7,76.25,76.62,137200.0,54.2599,54.53,54.2101,54.4732,137200.0
2013-12-12 10:10:00,76.6,76.61,76.26,76.46,121600.0,54.459,54.4661,54.2172,54.3594,121600.0
2013-12-12 10:20:00,76.42,76.78,76.42,76.77,104400.0,54.331,54.5869,54.331,54.5798,104400.0
2013-12-12 10:30:00,76.74,76.91,76.68,76.76,110900.0,54.5585,54.6793,54.5158,54.5727,110900.0
2013-12-12 10:40:00,76.78,76.91,76.56,76.85,95500.0,54.5869,54.6793,54.4305,54.6367,95500.0
2013-12-12 10:50:00,76.84,76.84,76.62,76.68,71400.0,54.6296,54.6296,54.4732,54.5158,71400.0
2013-12-12 11:00:00,76.68,76.96,76.67,76.96,74500.0,54.5158,54.7149,54.5087,54.7149,74500.0
2013-12-12 11:10:00,76.93,77.01,76.67,76.75,55800.0,54.6936,54.7504,54.5087,54.5656,55800.0
2013-12-12 11:20:00,76.75,76.82,76.66,76.68,50700.0,54.5656,54.6154,54.5016,54.5158,50700.0
2013-12-12 11:30:00,76.69,76.8,76.67,76.8,34000.0,54.5229,54.6011,54.5087,54.6011,34000.0
2013-12-12 11:40:00,76.79,76.84,76.74,76.75,32800.0,54.594,54.6296,54.5585,54.5656,32800.0
2013-12-12 11:50:00,76.76,76.81,76.57,76.59,75300.0,54.5727,54.6083,54.4376,54.4518,75300.0
2013-12-12 12:00:00,76.6,76.6,76.3,76.34,87200.0,54.459,54.459,54.2457,54.2741,87200.0
2013-12-12 12:10:00,76.34,76.38,76.27,76.29,57200.0,54.2741,54.3025,54.2243,54.2386,57200.0
2013-12-12 12:20:00,76.28,76.31,76.09,76.15,96500.0,54.2314,54.2528,54.0964,54.139,96500.0
2013-12-12 12:30:00,76.16,76.18,76.11,76.14,62300.0,54.1461,54.1604,54.1106,54.1319,62300.0
2013-12-12 12:40:00,76.16,76.26,76.12,76.2,66000.0,54.1461,54.2172,54.1177,54.1746,66000.0
2013-12-12 12:50:00,76.19,76.31,76.15,76.28,34900.0,54.1675,54.2528,54.139,54.2314,34900.0
2013-12-12 13:00:00,76.28,76.66,76.26,76.63,98700.0,54.2314,54.5016,54.2172,54.4803,98700.0
2013-12-12 13:10:00,76.61,76.61,76.38,76.39,107900.0,54.4661,54.4661,54.3025,54.3097,107900.0
2013-12-12 13:20:00,76.4,76.41,76.25,76.31,69400.0,54.3168,54.3239,54.2101,54.2528,69400.0
2013-12-12 13:30:00,76.32,76.44,76.26,76.41,40300.0,54.2599,54.3452,54.2172,54.3239,40300.0
2013-12-12 13:40:00,76.44,76.61,76.43,76.51,39100.0,54.3452,54.4661,54.3381,54.395,39100.0
2013-12-12 13:50:00,76.51,76.61,76.47,76.6,30300.0,54.395,54.4661,54.3665,54.459,30300.0
2013-12-12 14:00:00,76.58,76.7,76.56,76.68,44700.0,54.4447,54.53,54.4305,54.5158,44700.0
2013-12-12 14:10:00,76.67,76.69,76.59,76.63,33200.0,54.5087,54.5229,54.4518,54.4803,33200.0
2013-12-12 14:20:00,76.61,76.83,76.61,76.81,67900.0,54.4661,54.6225,54.4661,54.6083,67900.0
2013-12-12 14:30:00,76.81,76.82,76.58,76.59,54500.0,54.6083,54.6154,54.4447,54.4518,54500.0
2013-12-12 14:40:00,76.58,76.73,76.56,76.71,52800.0,54.4447,54.5514,54.4305,54.5372,52800.0
2013-12-12 14:50:00,76.71,76.82,76.69,76.76,49600.0,54.5372,54.6154,54.5229,54.5727,49600.0
2013-12-12 15:00:00,76.77,76.78,76.61,76.62,53600.0,54.5798,54.5869,54.4661,54.4732,53600.0
2013-12-12 15:10:00,76.62,76.62,76.44,76.5,91000.0,54.4732,54.4732,54.3452,54.3879,91000.0
2013-12-12 15:20:00,76.49,76.67,76.49,76.61,69900.0,54.3807,54.5087,54.3807,54.4661,69900.0
2013-12-12 15:30:00,76.61,76.69,76.53,76.55,85400.0,54.4661,54.5229,54.4092,54.4234,85400.0
2013-12-12 15:40:00,76.55,76.59,76.27,76.29,232000.0,54.4234,54.4518,54.2243,54.2386,232000.0
2013-12-12 15:50:00,76.3,76.32,76.14,76.19,317700.0,54.2457,54.2599,54.1319,54.1675,317700.0
2013-12-13 09:30:00,76.89,76.95,76.4,76.58,253300.0,54.6651,54.7078,54.3168,54.4447,253300.0
2013-12-13 09:40:00,76.52,76.56,76.06,76.32,176700.0,54.4021,54.4305,54.075,54.2599,176700.0
2013-12-13 09:50:00,76.3,76.43,76.14,76.33,126600.0,54.2457,54.3381,54.1319,54.267,126600.0
2013-12-13 10:00:00,76.33,76.55,76.3,76.47,87800.0,54.267,54.4234,54.2457,54.3665,87800.0
2013-12-13 10:10:00,76.46,76.55,76.25,76.37,113200.0,54.3594,54.4234,54.2101,54.2954,113200.0
2013-12-13 10:20:00,76.35,76.39,76.12,76.23,57700.0,54.2812,54.3097,54.1177,54.1959,57700.0
2013-12-13 10:30:00,76.18,76.45,76.18,76.33,75900.0,54.1604,54.3523,54.1604,54.267,75900.0
2013-12-13 10:40:00,76.34,76.39,76.23,76.25,74500.0,54.2741,54.3097,54.1959,54.2101,74500.0
2013-12-13 10:50:00,76.24,76.35,76.24,76.35,55800.0,54.203,54.2812,54.203,54.2812,55800.0
2013-12-13 11:00:00,76.31,76.35,76.13,76.15,62200.0,54.2528,54.2812,54.1248,54.139,62200.0
2013-12-13 11:10:00,76.14,76.27,76.12,76.2,59200.0,54.1319,54.2243,54.1177,54.1746,59200.0
2013-12-13 11:20:00,76.21,76.26,76.01,76.04,76300.0,54.1817,54.2172,54.0395,54.0608,76300.0
2013-12-13 11:30:00,76.03,76.14,76.0,76.13,64900.0,54.0537,54.1319,54.0324,54.1248,64900.0
2013-12-13 11:40:00,76.15,76.17,75.9,75.95,96400.0,54.139,54.1532,53.9613,53.9968,96400.0
2013-12-13 11:50:00,75.94,76.0,75.87,76.0,51900.0,53.9897,54.0324,53.94,54.0324,51900.0
2013-12-13 12:00:00,75.99,76.11,75.97,75.97,50800.0,54.0253,54.1106,54.0111,54.0111,50800.0
2013-12-13 12:10:00,75.98,76.21,75.95,76.21,59000.0,54.0182,54.1817,53.9968,54.1817,59000.0
2013-12-13 12:20:00,76.21,76.33,76.21,76.33,54800.0,54.1817,54.267,54.1817,54.267,54800.0
2013-12-13 12:30:00,76.32,76.34,76.18,76.19,50600.0,54.2599,54.2741,54.1604,54.1675,50600.0
2013-12-13 12:40:00,76.18,76.19,75.91,75.91,55200.0,54.1604,54.1675,53.9684,53.9684,55200.0
2013-12-13 12:50:00,75.91,76.0,75.87,75.97,73900.0,53.9684,54.0324,53.94,54.0111,73900.0
2013-12-13 13:00:00,75.98,76.18,75.98,76.08,61900.0,54.0182,54.1604,54.0182,54.0893,61900.0
2013-12-13 13:10:00,76.09,76.2,76.06,76.17,29500.0,54.0964,54.1746,54.075,54.1532,29500.0
2013-12-13 13:20:00,76.17,76.22,76.13,76.2,37900.0,54.1532,54.1888,54.1248,54.1746,37900.0
2013-12-13 13:30:00,76.21,76.26,76.14,76.2,43300.0,54.1817,54.2172,54.1319,54.1746,43300.0
2013-12-13 13:40:00,76.21,76.23,76.11,76.22,37600.0,54.1817,54.1959,54.1106,54.1888,37600.0
2013-12-13 13:50:00,76.23,76.29,76.19,76.23,59100.0,54.1959,54.2386,54.1675,54.1959,59100.0
2013-12-13 14:00:00,76.24,76.28,76.09,76.12,79600.0,54.203,54.2314,54.0964,54.1177,79600.0
2013-12-13 14:10:00,76.12,76.19,76.11,76.12,59200.0,54.1177,54.1675,54.1106,54.1177,59200.0
2013-12-13 14:20:00,76.12,76.19,76.07,76.16,49700.0,54.1177,54.1675,54.0821,54.1461,49700.0
2013-12-13 14:30:00,76.16,76.25,76.15,76.25,47800.0,54.1461,54.2101,54.139,54.2101,47800.0
2013-12-13 14:40:00,76.24,76.4,76.21,76.37,68700.0,54.203,54.3168,54.1817,54.2954,68700.0
2013-12-13 14:50:00,76.34,76.48,76.33,76.47,70600.0,54.2741,54.3736,54.267,54.3665,70600.0
2013-12-13 15:00:00,76.48,76.6,76.48,76.56,69900.0,54.3736,54.459,54.3736,54.4305,69900.0
2013-12-13 15:10:00,76.56,76.7,76.54,76.69,81500.0,54.4305,54.53,54.4163,54.5229,81500.0
2013-12-13 15:20:00,76.7,76.79,76.68,76.75,99100.0,54.53,54.594,54.5158,54.5656,99100.0
2013-12-13 15:30:00,76.75,76.75,76.56,76.58,99800.0,54.5656,54.5656,54.4305,54.4447,99800.0
2013-12-13 15:40:00,76.59,76.7,76.55,76.65,174400.0,54.4518,54.53,54.4234,54.4945,174400.0
2013-12-13 15:50:00,76.65,76.72,76.54,76.56,253400.0,54.4945,54.5443,54.4163,54.4305,253400.0
2013-12-16 09:30:00,76.86,77.7,76.86,77.59,255900.0,54.6438,55.241,54.6438,55.1628,255900.0
2013-12-16 09:40:00,77.59,77.85,77.5,77.65,238200.0,55.1628,55.3476,55.0988,55.2055,238200.0
2013-12-16 09:50:00,77.66,77.91,77.6,77.78,264900.0,55.2126,55.3903,55.1699,55.2979,264900.0
2013-12-16 10:00:00,77.74,77.83,77.34,77.35,143900.0,55.2694,55.3334,54.9851,54.9922,143900.0
2013-12-16 10:10:00,77.35,77.46,77.19,77.22,110500.0,54.9922,55.0704,54.8784,54.8997,110500.0
2013-12-16 10:20:00,77.22,77.5,77.06,77.31,124700.0,54.8997,55.0988,54.786,54.9637,124700.0
2013-12-16 10:30:00,77.28,77.36,77.06,77.1,142100.0,54.9424,54.9993,54.786,54.8144,142100.0
2013-12-16 10:40:00,77.1,77.25,77.07,77.2,73000.0,54.8144,54.9211,54.7931,54.8855,73000.0
2013-12-16 10:50:00,77.19,77.36,77.15,77.32,69400.0,54.8784,54.9993,54.85,54.9708,69400.0
2013-12-16 11:00:00,77.3,77.33,77.1,77.14,85400.0,54.9566,54.9779,54.8144,54.8429,85400.0
2013-12-16 11:10:00,77.14,77.32,77.14,77.2,58700.0,54.8429,54.9708,54.8429,54.8855,58700.0
2013-12-16 11:20:00,77.19,77.53,77.19,77.53,101700.0,54.8784,55.1201,54.8784,55.1201,101700.0
2013-12-16 11:30:00,77.53,77.59,77.37,77.44,102800.0,55.1201,55.1628,55.0064,55.0562,102800.0
2013-12-16 11:40:00,77.43,77.65,77.43,77.5,73300.0,55.049,55.2055,55.049,55.0988,73300.0
2013-12-16 11:50:00,77.52,77.59,77.44,77.49,89800.0,55.113,55.1628,55.0562,55.0917,89800.0
2013-12-16 12:00:00,77.48,77.58,77.36,77.42,54200.0,55.0846,55.1557,54.9993,55.0419,54200.0
2013-12-16 12:10:00,77.42,77.42,77.03,77.03,76200.0,55.0419,55.0419,54.7647,54.7647,76200.0
2013-12-16 12:20:00,77.03,77.17,77.0,77.13,64800.0,54.7647,54.8642,54.7433,54.8358,64800.0
2013-12-16 12:30:00,77.14,77.34,77.13,77.29,35400.0,54.8429,54.9851,54.8358,54.9495,35400.0
2013-12-16 12:40:00,77.3,77.45,77.3,77.4,42300.0,54.9566,55.0633,54.9566,55.0277,42300.0
2013-12-16 12:50:00,77.4,77.44,77.23,77.24,31400.0,55.0277,55.0562,54.9069,54.914,31400.0
2013-12-16 13:00:00,77.24,77.25,77.04,77.12,68000.0,54.914,54.9211,54.7718,54.8286,68000.0
2013-12-16 13:10:00,77.1,77.21,77.1,77.18,26100.0,54.8144,54.8926,54.8144,54.8713,26100.0
2013-12-16 13:20:00,77.17,77.22,77.08,77.17,62000.0,54.8642,54.8997,54.8002,54.8642,62000.0
2013-12-16 13:30:00,77.16,77.28,77.14,77.25,28400.0,54.8571,54.9424,54.8429,54.9211,28400.0
2013-12-16 13:40:00,77.25,77.25,77.11,77.21,42200.0,54.9211,54.9211,54.8215,54.8926,42200.0
2013-12-16 13:50:00,77.22,77.44,77.22,77.37,79400.0,54.8997,55.0562,54.8997,55.0064,79400.0
2013-12-16 14:00:00,77.39,77.45,77.29,77.33,57700.0,55.0206,55.0633,54.9495,54.9779,57700.0
2013-12-16 14:10:00,77.32,77.37,77.27,77.27,39900.0,54.9708,55.0064,54.9353,54.9353,39900.0
2013-12-16 14:20:00,77.28,77.39,77.28,77.38,58000.0,54.9424,55.0206,54.9424,55.0135,58000.0
2013-12-16 14:30:00,77.38,77.39,77.28,77.31,47500.0,55.0135,55.0206,54.9424,54.9637,47500.0
2013-12-16 14:40:00,77.31,77.35,77.26,77.3,44400.0,54.9637,54.9922,54.9282,54.9566,44400.0
2013-12-16 14:50:00,77.31,77.46,77.29,77.39,56900.0,54.9637,55.0704,54.9495,55.0206,56900.0
2013-12-16 15:00:00,77.4,77.41,77.33,77.4,49300.0,55.0277,55.0348,54.9779,55.0277,49300.0
2013-12-16 15:10:00,77.39,77.47,77.35,77.4,51500.0,55.0206,55.0775,54.9922,55.0277,51500.0
2013-12-16 15:20:00,77.41,77.42,77.31,77.33,70400.0,55.0348,55.0419,54.9637,54.9779,70400.0
2013-12-16 15:30:00,77.32,77.36,77.25,77.35,97000.0,54.9708,54.9993,54.9211,54.9922,97000.0
2013-12-16 15:40:00,77.36,77.45,77.32,77.37,140400.0,54.9993,55.0633,54.9708,55.0064,140400.0
2013-12-16 15:50:00,77.36,77.44,77.36,77.38,207000.0,54.9993,55.0562,54.9993,55.0135,207000.0
2013-12-17 09:30:00,77.82,77.9,77.05,77.05,310200.0,55.3263,55.3832,54.7789,54.7789,310200.0
2013-12-17 09:40:00,77.06,77.22,76.86,77.19,187300.0,54.786,54.8997,54.6438,54.8784,187300.0
2013-12-17 09:50:00,77.2,77.54,77.03,77.49,140100.0,54.8855,55.1272,54.7647,55.0917,140100.0
2013-12-17 10:00:00,77.43,77.48,77.31,77.35,120700.0,55.049,55.0846,54.9637,54.9922,120700.0
2013-12-17 10:10:00,77.34,77.37,77.18,77.18,104100.0,54.9851,55.0064,54.8713,54.8713,104100.0
2013-12-17 10:20:00,77.21,77.35,77.18,77.32,54900.0,54.8926,54.9922,54.8713,54.9708,54900.0
2013-12-17 10:30:00,77.27,77.29,77.04,77.17,81500.0,54.9353,54.9495,54.7718,54.8642,81500.0
2013-12-17 10:40:00,77.18,77.25,76.86,76.86,132800.0,54.8713,54.9211,54.6438,54.6438,132800.0
2013-12-17 10:50:00,76.86,76.91,76.66,76.91,112000.0,54.6438,54.6793,54.5016,54.6793,112000.0
2013-12-17 11:00:00,76.88,76.88,76.56,76.58,123100.0,54.658,54.658,54.4305,54.4447,123100.0
2013-12-17 11:10:00,76.6,76.92,76.57,76.88,95400.0,54.459,54.6865,54.4376,54.658,95400.0
2013-12-17 11:20:00,76.87,76.96,76.74,76.76,100300.0,54.6509,54.7149,54.5585,54.5727,100300.0
2013-12-17 11:30:00,76.79,76.95,76.79,76.93,75100.0,54.594,54.7078,54.594,54.6936,75100.0
2013-12-17 11:40:00,76.95,76.98,76.85,76.94,67000.0,54.7078,54.7291,54.6367,54.7007,67000.0
2013-12-17 11:50:00,76.94,77.17,76.91,76.94,80300.0,54.7007,54.8642,54.6793,54.7007,80300.0
2013-12-17 12:00:00,76.96,77.14,76.94,77.08,62300.0,54.7149,54.8429,54.7007,54.8002,62300.0
2013-12-17 12:10:00,77.12,77.3,77.08,77.3,95300.0,54.8286,54.9566,54.8002,54.9566,95300.0
2013-12-17 12:20:00,77.3,77.42,77.22,77.29,73600.0,54.9566,55.0419,54.8997,54.9495,73600.0
2013-12-17 12:30:00,77.29,77.44,77.2,77.37,76600.0,54.9495,55.0562,54.8855,55.0064,76600.0
2013-12-17 12:40:00,77.41,77.41,77.3,77.39,66500.0,55.0348,55.0348,54.9566,55.0206,66500.0
2013-12-17 12:50:00,77.41,77.44,77.35,77.35,33300.0,55.0348,55.0562,54.9922,54.9922,33300.0
2013-12-17 13:00:00,77.38,77.45,77.28,77.29,29300.0,55.0135,55.0633,54.9424,54.9495,29300.0
2013-12-17 13:10:00,77.28,77.36,77.25,77.36,47700.0,54.9424,54.9993,54.9211,54.9993,47700.0
2013-12-17 13:20:00,77.37,77.44,77.21,77.28,59700.0,55.0064,55.0562,54.8926,54.9424,59700.0
2013-12-17 13:30:00,77.27,77.35,77.26,77.32,36400.0,54.9353,54.9922,54.9282,54.9708,36400.0
2013-12-17 13:40:00,77.31,77.33,77.24,77.24,34400.0,54.9637,54.9779,54.914,54.914,34400.0
2013-12-17 13:50:00,77.26,77.47,77.24,77.44,76800.0,54.9282,55.0775,54.914,55.0562,76800.0
2013-12-17 14:00:00,77.43,77.67,77.41,77.65,137800.0,55.049,55.2197,55.0348,55.2055,137800.0
2013-12-17 14:10:00,77.65,77.9,77.63,77.9,221200.0,55.2055,55.3832,55.1912,55.3832,221200.0
2013-12-17 14:20:00,77.9,77.96,77.66,77.66,177700.0,55.3832,55.4258,55.2126,55.2126,177700.0
2013-12-17 14:30:00,77.66,77.67,77.44,77.48,87300.0,55.2126,55.2197,55.0562,55.0846,87300.0
2013-12-17 14:40:00,77.48,77.72,77.46,77.65,73700.0,55.0846,55.2552,55.0704,55.2055,73700.0
2013-12-17 14:50:00,77.65,77.71,77.58,77.62,50200.0,55.2055,55.2481,55.1557,55.1841,50200.0
2013-12-17 15:00:00,77.62,77.65,77.46,77.54,63000.0,55.1841,55.2055,55.0704,55.1272,63000.0
2013-12-17 15:10:00,77.54,77.63,77.49,77.63,46500.0,55.1272,55.1912,55.0917,55.1912,46500.0
2013-12-17 15:20:00,77.63,77.66,77.56,77.58,73700.0,55.1912,55.2126,55.1415,55.1557,73700.0
2013-12-17 15:30:00,77.59,77.65,77.49,77.49,108500.0,55.1628,55.2055,55.0917,55.0917,108500.0
2013-12-17 15:40:00,77.49,77.5,77.35,77.41,134200.0,55.0917,55.0988,54.9922,55.0348,134200.0
2013-12-17 15:50:00,77.41,77.44,77.33,77.36,204400.0,55.0348,55.0562,54.9779,54.9993,204400.0
2013-12-18 09:30:00,77.59,77.72,77.31,77.59,194700.0,55.4101,55.503,55.2102,55.4101,194700.0
2013-12-18 09:40:00,77.6,77.6,77.18,77.39,188300.0,55.4173,55.4173,55.1173,55.2673,188300.0
2013-12-18 09:50:00,77.37,77.39,77.09,77.26,111800.0,55.253,55.2673,55.0531,55.1745,111800.0
2013-12-18 10:00:00,77.25,77.26,76.78,77.1,144500.0,55.1673,55.1745,54.8317,55.0602,144500.0
2013-12-18 10:10:00,77.1,77.24,77.0,77.2,78900.0,55.0602,55.1602,54.9888,55.1316,78900.0
2013-12-18 10:20:00,77.23,77.26,77.13,77.21,82100.0,55.153,55.1745,55.0816,55.1388,82100.0
2013-12-18 10:30:00,77.22,77.36,77.16,77.33,112000.0,55.1459,55.2459,55.103,55.2245,112000.0
2013-12-18 10:40:00,77.33,77.42,77.28,77.38,129200.0,55.2245,55.2887,55.1887,55.2602,129200.0
2013-12-18 10:50:00,77.36,77.44,77.34,77.37,84300.0,55.2459,55.303,55.2316,55.253,84300.0
2013-12-18 11:00:00,77.37,77.39,77.21,77.28,74200.0,55.253,55.2673,55.1388,55.1887,74200.0
2013-12-18 11:10:00,77.28,77.28,77.15,77.27,35500.0,55.1887,55.1887,55.0959,55.1816,35500.0
2013-12-18 11:20:00,77.23,77.28,77.12,77.14,65500.0,55.153,55.1887,55.0745,55.0888,65500.0
2013-12-18 11:30:00,77.13,77.23,77.07,77.19,67800.0,55.0816,55.153,55.0388,55.1245,67800.0
2013-12-18 11:40:00,77.18,77.18,77.02,77.03,62000.0,55.1173,55.1173,55.0031,55.0102,62000.0
2013-12-18 11:50:00,77.08,77.11,76.95,77.02,72100.0,55.0459,55.0673,54.9531,55.0031,72100.0
2013-12-18 12:00:00,77.02,77.04,76.88,76.88,49900.0,55.0031,55.0174,54.9031,54.9031,49900.0
2013-12-18 12:10:00,76.9,76.97,76.89,76.94,43900.0,54.9174,54.9674,54.9102,54.9459,43900.0
2013-12-18 12:20:00,76.94,77.09,76.9,77.05,49200.0,54.9459,55.0531,54.9174,55.0245,49200.0
2013-12-18 12:30:00,77.1,77.1,76.86,76.93,51000.0,55.0602,55.0602,54.8888,54.9388,51000.0
2013-12-18 12:40:00,76.93,76.93,76.81,76.83,24500.0,54.9388,54.9388,54.8531,54.8674,24500.0
2013-12-18 12:50:00,76.82,76.84,76.69,76.7,40600.0,54.8602,54.8745,54.7674,54.7745,40600.0
2013-12-18 13:00:00,76.71,76.8,76.66,76.77,57500.0,54.7817,54.846,54.746,54.8245,57500.0
2013-12-18 13:10:00,76.76,76.8,76.52,76.62,60600.0,54.8174,54.846,54.646,54.7174,60600.0
2013-12-18 13:20:00,76.57,76.79,76.52,76.75,56500.0,54.6817,54.8388,54.646,54.8103,56500.0
2013-12-18 13:30:00,76.76,76.82,76.67,76.72,52100.0,54.8174,54.8602,54.7531,54.7888,52100.0
2013-12-18 13:40:00,76.74,76.75,76.63,76.7,25800.0,54.8031,54.8103,54.7246,54.7745,25800.0
2013-12-18 13:50:00,76.71,76.86,76.68,76.82,53900.0,54.7817,54.8888,54.7603,54.8602,53900.0
2013-12-18 14:00:00,76.79,77.76,76.4,77.75,287500.0,54.8388,55.5315,54.5603,55.5244,287500.0
2013-12-18 14:10:00,77.69,77.83,77.02,77.13,182400.0,55.4815,55.5815,55.0031,55.0816,182400.0
2013-12-18 14:20:00,77.14,77.26,77.03,77.06,189000.0,55.0888,55.1745,55.0102,55.0316,189000.0
2013-12-18 14:30:00,77.09,77.42,77.01,77.41,152000.0,55.0531,55.2887,54.9959,55.2816,152000.0
2013-12-18 14:40:00,77.4,77.48,77.23,77.44,188100.0,55.2744,55.3316,55.153,55.303,188100.0
2013-12-18 14:50:00,77.41,77.59,77.4,77.45,168100.0,55.2816,55.4101,55.2744,55.3101,168100.0
2013-12-18 15:00:00,77.47,77.62,77.35,77.58,89100.0,55.3244,55.4316,55.2387,55.403,89100.0
2013-12-18 15:10:00,77.58,78.0,77.58,77.92,179700.0,55.403,55.7029,55.403,55.6458,179700.0
2013-12-18 15:20:00,77.92,77.93,77.59,77.72,116400.0,55.6458,55.6529,55.4101,55.503,116400.0
2013-12-18 15:30:00,77.73,78.0,77.71,78.0,129100.0,55.5101,55.7029,55.4958,55.7029,129100.0
2013-12-18 15:40:00,77.98,78.11,77.92,77.96,241900.0,55.6886,55.7815,55.6458,55.6744,241900.0
2013-12-18 15:50:00,77.97,78.12,77.94,78.06,257600.0,55.6815,55.7886,55.6601,55.7458,257600.0
2013-12-19 09:30:00,77.91,78.13,77.6,77.7,228500.0,55.6387,55.7958,55.4173,55.4887,228500.0
2013-12-19 09:40:00,77.7,77.76,77.31,77.51,222600.0,55.4887,55.5315,55.2102,55.353,222600.0
2013-12-19 09:50:00,77.58,77.6,77.4,77.53,112200.0,55.403,55.4173,55.2744,55.3673,112200.0
2013-12-19 10:00:00,77.55,77.55,77.16,77.26,127800.0,55.3816,55.3816,55.103,55.1745,127800.0
2013-12-19 10:10:00,77.26,77.27,76.92,77.12,204100.0,55.1745,55.1816,54.9317,55.0745,204100.0
2013-12-19 10:20:00,77.1,77.23,77.01,77.16,168400.0,55.0602,55.153,54.9959,55.103,168400.0
2013-12-19 10:30:00,77.15,77.23,77.04,77.1,154400.0,55.0959,55.153,55.0174,55.0602,154400.0
2013-12-19 10:40:00,77.11,77.13,76.9,77.06,131100.0,55.0673,55.0816,54.9174,55.0316,131100.0
2013-12-19 10:50:00,77.06,77.06,76.86,76.91,114000.0,55.0316,55.0316,54.8888,54.9245,114000.0
2013-12-19 11:00:00,76.92,76.93,76.72,76.76,151300.0,54.9317,54.9388,54.7888,54.8174,151300.0
2013-12-19 11:10:00,76.74,76.96,76.74,76.88,95500.0,54.8031,54.9602,54.8031,54.9031,95500.0
2013-12-19 11:20:00,76.87,76.98,76.82,76.88,113300.0,54.8959,54.9745,54.8602,54.9031,113300.0
2013-12-19 11:30:00,76.88,76.95,76.75,76.86,123700.0,54.9031,54.9531,54.8103,54.8888,123700.0
2013-12-19 11:40:00,76.86,76.88,76.8,76.86,87900.0,54.8888,54.9031,54.846,54.8888,87900.0
2013-12-19 11:50:00,76.86,76.87,76.79,76.84,123000.0,54.8888,54.8959,54.8388,54.8745,123000.0
2013-12-19 12:00:00,76.83,77.1,76.83,77.1,202200.0,54.8674,55.0602,54.8674,55.0602,202200.0
2013-12-19 12:10:00,77.1,77.19,77.03,77.19,94900.0,55.0602,55.1245,55.0102,55.1245,94900.0
2013-12-19 12:20:00,77.2,77.28,77.18,77.24,62400.0,55.1316,55.1887,55.1173,55.1602,62400.0
2013-12-19 12:30:00,77.25,77.27,77.19,77.19,51400.0,55.1673,55.1816,55.1245,55.1245,51400.0
2013-12-19 12:40:00,77.19,77.21,77.13,77.15,37700.0,55.1245,55.1388,55.0816,55.0959,37700.0
2013-12-19 12:50:00,77.15,77.34,77.11,77.25,91500.0,55.0959,55.2316,55.0673,55.1673,91500.0
2013-12-19 13:00:00,77.25,77.31,77.24,77.31,72000.0,55.1673,55.2102,55.1602,55.2102,72000.0
2013-12-19 13:10:00,77.31,77.35,77.26,77.35,74900.0,55.2102,55.2387,55.1745,55.2387,74900.0
2013-12-19 13:20:00,77.35,77.35,77.26,77.29,54900.0,55.2387,55.2387,55.1745,55.1959,54900.0
2013-12-19 13:30:00,77.28,77.3,77.19,77.22,45700.0,55.1887,55.203,55.1245,55.1459,45700.0
2013-12-19 13:40:00,77.22,77.3,77.19,77.23,78200.0,55.1459,55.203,55.1245,55.153,78200.0
2013-12-19 13:50:00,77.23,77.32,77.11,77.13,51600.0,55.153,55.2173,55.0673,55.0816,51600.0
2013-12-19 14:00:00,77.13,77.24,77.11,77.15,42600.0,55.0816,55.1602,55.0673,55.0959,42600.0
2013-12-19 14:10:00,77.15,77.16,77.02,77.04,52900.0,55.0959,55.103,55.0031,55.0174,52900.0
2013-12-19 14:20:00,77.04,77.04,76.82,76.92,94700.0,55.0174,55.0174,54.8602,54.9317,94700.0
2013-12-19 14:30:00,76.9,77.07,76.9,77.02,45900.0,54.9174,55.0388,54.9174,55.0031,45900.0
2013-12-19 14:40:00,77.03,77.17,77.03,77.16,63300.0,55.0102,55.1102,55.0102,55.103,63300.0
2013-12-19 14:50:00,77.16,77.25,77.16,77.19,76700.0,55.103,55.1673,55.103,55.1245,76700.0
2013-12-19 15:00:00,77.17,77.3,77.15,77.21,65000.0,55.1102,55.203,55.0959,55.1388,65000.0
2013-12-19 15:10:00,77.19,77.21,77.14,77.2,51800.0,55.1245,55.1388,55.0888,55.1316,51800.0
2013-12-19 15:20:00,77.2,77.21,77.03,77.03,66300.0,55.1316,55.1388,55.0102,55.0102,66300.0
2013-12-19 15:30:00,77.03,77.11,76.98,77.11,73000.0,55.0102,55.0673,54.9745,55.0673,73000.0
2013-12-19 15:40:00,77.11,77.2,77.06,77.07,109100.0,55.0673,55.1316,55.0316,55.0388,109100.0
2013-12-19 15:50:00,77.06,77.12,77.03,77.09,168200.0,55.0316,55.0745,55.0102,55.0531,168200.0
2013-12-20 09:30:00,77.08,77.37,76.6,76.75,266100.0,55.0459,55.253,54.7031,54.8103,266100.0
2013-12-20 09:40:00,76.75,76.84,76.33,76.45,297500.0,54.8103,54.8745,54.5103,54.596,297500.0
2013-12-20 09:50:00,76.45,76.73,76.44,76.68,139000.0,54.596,54.796,54.5889,54.7603,139000.0
2013-12-20 10:00:00,76.69,76.71,76.27,76.33,187400.0,54.7674,54.7817,54.4675,54.5103,187400.0
2013-12-20 10:10:00,76.33,76.47,76.2,76.42,203700.0,54.5103,54.6103,54.4175,54.5746,203700.0
2013-12-20 10:20:00,76.39,76.57,76.31,76.39,220600.0,54.5532,54.6817,54.496,54.5532,220600.0
2013-12-20 10:30:00,76.39,76.54,76.34,76.45,84000.0,54.5532,54.6603,54.5175,54.596,84000.0
2013-12-20 10:40:00,76.43,76.43,76.22,76.25,108600.0,54.5817,54.5817,54.4318,54.4532,108600.0
2013-12-20 10:50:00,76.27,76.32,76.24,76.27,42900.0,54.4675,54.5032,54.446,54.4675,42900.0
2013-12-20 11:00:00,76.25,76.44,76.25,76.44,85300.0,54.4532,54.5889,54.4532,54.5889,85300.0
2013-12-20 11:10:00,76.44,76.6,76.42,76.49,95600.0,54.5889,54.7031,54.5746,54.6246,95600.0
2013-12-20 11:20:00,76.48,76.57,76.44,76.48,90900.0,54.6174,54.6817,54.5889,54.6174,90900.0
2013-12-20 11:30:00,76.46,76.54,76.45,76.53,57200.0,54.6031,54.6603,54.596,54.6531,57200.0
2013-12-20 11:40:00,76.53,76.61,76.48,76.61,46600.0,54.6531,54.7103,54.6174,54.7103,46600.0
2013-12-20 11:50:00,76.6,76.64,76.58,76.63,34600.0,54.7031,54.7317,54.6888,54.7246,34600.0
2013-12-20 12:00:00,76.64,76.7,76.58,76.61,64300.0,54.7317,54.7745,54.6888,54.7103,64300.0
2013-12-20 12:10:00,76.61,76.65,76.57,76.61,72000.0,54.7103,54.7388,54.6817,54.7103,72000.0
2013-12-20 12:20:00,76.61,76.65,76.57,76.63,52300.0,54.7103,54.7388,54.6817,54.7246,52300.0
2013-12-20 12:30:00,76.63,76.7,76.63,76.64,102100.0,54.7246,54.7745,54.7246,54.7317,102100.0
2013-12-20 12:40:00,76.66,76.66,76.53,76.59,39300.0,54.746,54.746,54.6531,54.696,39300.0
2013-12-20 12:50:00,76.58,76.73,76.58,76.62,42000.0,54.6888,54.796,54.6888,54.7174,42000.0
2013-12-20 13:00:00,76.62,76.7,76.5,76.53,77900.0,54.7174,54.7745,54.6317,54.6531,77900.0
2013-12-20 13:10:00,76.53,76.58,76.5,76.57,41000.0,54.6531,54.6888,54.6317,54.6817,41000.0
2013-12-20 13:20:00,76.57,76.63,76.49,76.49,56500.0,54.6817,54.7246,54.6246,54.6246,56500.0
2013-12-20 13:30:00,76.48,76.52,76.45,76.52,95200.0,54.6174,54.646,54.596,54.646,95200.0
2013-12-20 13:40:00,76.53,76.55,76.48,76.53,36700.0,54.6531,54.6674,54.6174,54.6531,36700.0
2013-12-20 13:50:00,76.52,76.67,76.51,76.65,47800.0,54.646,54.7531,54.6389,54.7388,47800.0
2013-12-20 14:00:00,76.65,76.67,76.6,76.65,54300.0,54.7388,54.7531,54.7031,54.7388,54300.0
2013-12-20 14:10:00,76.66,76.69,76.59,76.66,172700.0,54.746,54.7674,54.696,54.746,172700.0
2013-12-20 14:20:00,76.67,76.67,76.6,76.67,65800.0,54.7531,54.7531,54.7031,54.7531,65800.0
2013-12-20 14:30:00,76.67,76.69,76.6,76.62,66000.0,54.7531,54.7674,54.7031,54.7174,66000.0
2013-12-20 14:40:00,76.63,76.68,76.63,76.67,71900.0,54.7246,54.7603,54.7246,54.7531,71900.0
2013-12-20 14:50:00,76.68,76.7,76.59,76.62,72700.0,54.7603,54.7745,54.696,54.7174,72700.0
2013-12-20 15:00:00,76.63,76.67,76.61,76.61,50800.0,54.7246,54.7531,54.7103,54.7103,50800.0
2013-12-20 15:10:00,76.61,76.66,76.6,76.62,66400.0,54.7103,54.746,54.7031,54.7174,66400.0
2013-12-20 15:20:00,76.61,76.64,76.55,76.57,90100.0,54.7103,54.7317,54.6674,54.6817,90100.0
2013-12-20 15:30:00,76.57,76.59,76.53,76.59,126800.0,54.6817,54.696,54.6531,54.696,126800.0
2013-12-20 15:40:00,76.59,76.61,76.48,76.49,221400.0,54.696,54.7103,54.6174,54.6246,221400.0
2013-12-20 15:50:00,76.49,76.65,76.49,76.55,480500.0,54.6246,54.7388,54.6246,54.6674,480500.0
2013-12-23 09:30:00,76.77,77.05,76.4,76.75,256800.0,54.8245,55.0245,54.5603,54.8103,256800.0
2013-12-23 09:40:00,76.75,76.85,76.63,76.78,93700.0,54.8103,54.8817,54.7246,54.8317,93700.0
2013-12-23 09:50:00,76.73,76.78,76.24,76.49,351100.0,54.796,54.8317,54.446,54.6246,351100.0
2013-12-23 10:00:00,76.46,76.5,76.3,76.36,123100.0,54.6031,54.6317,54.4889,54.5317,123100.0
2013-12-23 10:10:00,76.34,76.48,76.32,76.39,76500.0,54.5175,54.6174,54.5032,54.5532,76500.0
2013-12-23 10:20:00,76.37,76.58,76.35,76.5,96200.0,54.5389,54.6888,54.5246,54.6317,96200.0
2013-12-23 10:30:00,76.5,76.57,76.39,76.57,86400.0,54.6317,54.6817,54.5532,54.6817,86400.0
2013-12-23 10:40:00,76.55,76.83,76.55,76.69,94300.0,54.6674,54.8674,54.6674,54.7674,94300.0
2013-12-23 10:50:00,76.69,76.69,76.55,76.65,51300.0,54.7674,54.7674,54.6674,54.7388,51300.0
2013-12-23 11:00:00,76.65,76.7,76.56,76.57,85200.0,54.7388,54.7745,54.6746,54.6817,85200.0
2013-12-23 11:10:00,76.56,76.7,76.56,76.68,36400.0,54.6746,54.7745,54.6746,54.7603,36400.0
2013-12-23 11:20:00,76.67,76.68,76.63,76.68,27100.0,54.7531,54.7603,54.7246,54.7603,27100.0
2013-12-23 11:30:00,76.67,76.74,76.67,76.7,41500.0,54.7531,54.8031,54.7531,54.7745,41500.0
2013-12-23 11:40:00,76.7,76.74,76.67,76.69,32200.0,54.7745,54.8031,54.7531,54.7674,32200.0
2013-12-23 11:50:00,76.69,76.74,76.68,76.74,28400.0,54.7674,54.8031,54.7603,54.8031,28400.0
2013-12-23 12:00:00,76.73,76.75,76.71,76.71,29000.0,54.796,54.8103,54.7817,54.7817,29000.0
2013-12-23 12:10:00,76.72,76.8,76.69,76.75,63900.0,54.7888,54.846,54.7674,54.8103,63900.0
2013-12-23 12:20:00,76.75,76.88,76.75,76.83,31700.0,54.8103,54.9031,54.8103,54.8674,31700.0
2013-12-23 12:30:00,76.86,76.86,76.79,76.85,42000.0,54.8888,54.8888,54.8388,54.8817,42000.0
2013-12-23 12:40:00,76.85,76.88,76.82,76.83,36400.0,54.8817,54.9031,54.8602,54.8674,36400.0
2013-12-23 12:50:00,76.84,76.88,76.69,76.71,29400.0,54.8745,54.9031,54.7674,54.7817,29400.0
2013-12-23 13:00:00,76.7,76.82,76.7,76.78,31500.0,54.7745,54.8602,54.7745,54.8317,31500.0
2013-12-23 13:10:00,76.78,76.81,76.7,76.72,47300.0,54.8317,54.8531,54.7745,54.7888,47300.0
2013-12-23 13:20:00,76.71,76.75,76.7,76.72,29200.0,54.7817,54.8103,54.7745,54.7888,29200.0
2013-12-23 13:30:00,76.71,76.77,76.67,76.68,26600.0,54.7817,54.8245,54.7531,54.7603,26600.0
2013-12-23 13:40:00,76.68,76.71,76.43,76.45,78600.0,54.7603,54.7817,54.5817,54.596,78600.0
2013-12-23 13:50:00,76.46,76.47,76.42,76.45,63500.0,54.6031,54.6103,54.5746,54.596,63500.0
2013-12-23 14:00:00,76.45,76.5,76.4,76.41,54600.0,54.596,54.6317,54.5603,54.5674,54600.0
2013-12-23 14:10:00,76.41,76.5,76.35,76.49,66800.0,54.5674,54.6317,54.5246,54.6246,66800.0
2013-12-23 14:20:00,76.48,76.57,76.46,76.47,56600.0,54.6174,54.6817,54.6031,54.6103,56600.0
2013-12-23 14:30:00,76.46,76.52,76.43,76.46,41800.0,54.6031,54.646,54.5817,54.6031,41800.0
2013-12-23 14:40:00,76.46,76.46,76.38,76.41,57400.0,54.6031,54.6031,54.546,54.5674,57400.0
2013-12-23 14:50:00,76.4,76.5,76.36,76.5,78600.0,54.5603,54.6317,54.5317,54.6317,78600.0
2013-12-23 15:00:00,76.5,76.61,76.5,76.57,50500.0,54.6317,54.7103,54.6317,54.6817,50500.0
2013-12-23 15:10:00,76.56,76.62,76.56,76.61,72900.0,54.6746,54.7174,54.6746,54.7103,72900.0
2013-12-23 15:20:00,76.61,76.61,76.54,76.56,74100.0,54.7103,54.7103,54.6603,54.6746,74100.0
2013-12-23 15:30:00,76.57,76.71,76.56,76.71,113100.0,54.6817,54.7817,54.6746,54.7817,113100.0
2013-12-23 15:40:00,76.7,76.83,76.69,76.83,123400.0,54.7745,54.8674,54.7674,54.8674,123400.0
2013-12-23 15:50:00,76.82,76.82,76.68,76.73,140200.0,54.8602,54.8602,54.7603,54.796,140200.0
2013-12-24 09:30:00,76.79,77.25,76.69,77.14,189400.0,54.8388,55.1673,54.7674,55.0888,189400.0
2013-12-24 09:40:00,77.16,77.25,77.05,77.25,115200.0,55.103,55.1673,55.0245,55.1673,115200.0
2013-12-24 09:50:00,77.25,77.73,77.24,77.67,200100.0,55.1673,55.5101,55.1602,55.4673,200100.0
2013-12-24 10:00:00,77.62,77.68,77.32,77.41,97000.0,55.4316,55.4744,55.2173,55.2816,97000.0
2013-12-24 10:10:00,77.41,77.7,77.29,77.67,110700.0,55.2816,55.4887,55.1959,55.4673,110700.0
2013-12-24 10:20:00,77.68,77.7,77.49,77.57,99000.0,55.4744,55.4887,55.3387,55.3958,99000.0
2013-12-24 10:30:00,77.57,77.78,77.57,77.75,78900.0,55.3958,55.5458,55.3958,55.5244,78900.0
2013-12-24 10:40:00,77.74,77.9,77.73,77.85,83200.0,55.5172,55.6315,55.5101,55.5958,83200.0
2013-12-24 10:50:00,77.83,77.88,77.74,77.75,60200.0,55.5815,55.6172,55.5172,55.5244,60200.0
2013-12-24 11:00:00,77.75,77.77,77.63,77.72,54700.0,55.5244,55.5387,55.4387,55.503,54700.0
2013-12-24 11:10:00,77.72,77.85,77.72,77.75,42600.0,55.503,55.5958,55.503,55.5244,42600.0
2013-12-24 11:20:00,77.74,77.87,77.74,77.86,50500.0,55.5172,55.6101,55.5172,55.6029,50500.0
2013-12-24 11:30:00,77.86,77.88,77.8,77.87,35100.0,55.6029,55.6172,55.5601,55.6101,35100.0
2013-12-24 11:40:00,77.87,77.99,77.86,77.92,75800.0,55.6101,55.6958,55.6029,55.6458,75800.0
2013-12-24 11:50:00,77.94,77.98,77.8,77.96,59900.0,55.6601,55.6886,55.5601,55.6744,59900.0
2013-12-24 12:00:00,77.95,77.95,77.85,77.89,51700.0,55.6672,55.6672,55.5958,55.6244,51700.0
2013-12-24 12:10:00,77.86,77.89,77.81,77.82,36400.0,55.6029,55.6244,55.5672,55.5744,36400.0
2013-12-24 12:20:00,77.82,77.83,77.72,77.75,50000.0,55.5744,55.5815,55.503,55.5244,50000.0
2013-12-24 12:30:00,77.73,77.77,77.64,77.7,60600.0,55.5101,55.5387,55.4458,55.4887,60600.0
2013-12-24 12:40:00,77.69,77.7,77.64,77.67,74100.0,55.4815,55.4887,55.4458,55.4673,74100.0
2013-12-24 12:50:00,77.68,77.79,77.65,77.7,148100.0,55.4744,55.553,55.453,55.4887,148100.0
2013-12-26 09:30:00,78.01,78.56,78.01,78.32,261600.0,55.7101,56.1028,55.7101,55.9315,261600.0
2013-12-26 09:40:00,78.32,78.9,78.3,78.87,224800.0,55.9315,56.3457,55.9172,56.3242,224800.0
2013-12-26 09:50:00,78.87,78.93,78.14,78.25,268600.0,56.3242,56.3671,55.8029,55.8815,268600.0
2013-12-26 10:00:00,78.25,79.0,78.25,78.56,264300.0,55.8815,56.4171,55.8815,56.1028,264300.0
2013-12-26 10:10:00,78.56,78.86,78.56,78.8,95800.0,56.1028,56.3171,56.1028,56.2742,95800.0
2013-12-26 10:20:00,78.8,78.89,78.62,78.86,129900.0,56.2742,56.3385,56.1457,56.3171,129900.0
2013-12-26 10:30:00,78.86,78.86,78.52,78.52,62400.0,56.3171,56.3171,56.0743,56.0743,62400.0
2013-12-26 10:40:00,78.52,78.67,78.52,78.63,62500.0,56.0743,56.1814,56.0743,56.1528,62500.0
2013-12-26 10:50:00,78.65,78.82,78.65,78.8,51200.0,56.1671,56.2885,56.1671,56.2742,51200.0
2013-12-26 11:00:00,78.81,78.95,78.79,78.88,76800.0,56.2814,56.3814,56.2671,56.3314,76800.0
2013-12-26 11:10:00,78.87,78.88,78.73,78.76,54700.0,56.3242,56.3314,56.2242,56.2457,54700.0
2013-12-26 11:20:00,78.77,78.85,78.7,78.8,59600.0,56.2528,56.3099,56.2028,56.2742,59600.0
2013-12-26 11:30:00,78.8,78.83,78.77,78.8,38800.0,56.2742,56.2957,56.2528,56.2742,38800.0
2013-12-26 11:40:00,78.81,78.96,78.8,78.92,42000.0,56.2814,56.3885,56.2742,56.3599,42000.0
2013-12-26 11:50:00,78.92,78.95,78.89,78.94,26500.0,56.3599,56.3814,56.3385,56.3742,26500.0
2013-12-26 12:00:00,78.94,79.0,78.89,78.95,66600.0,56.3742,56.4171,56.3385,56.3814,66600.0
2013-12-26 12:10:00,78.95,78.95,78.84,78.87,49900.0,56.3814,56.3814,56.3028,56.3242,49900.0
2013-12-26 12:20:00,78.87,78.9,78.7,78.72,49900.0,56.3242,56.3457,56.2028,56.2171,49900.0
2013-12-26 12:30:00,78.75,78.79,78.61,78.65,43200.0,56.2385,56.2671,56.1386,56.1671,43200.0
2013-12-26 12:40:00,78.63,78.76,78.63,78.73,23600.0,56.1528,56.2457,56.1528,56.2242,23600.0
2013-12-26 12:50:00,78.7,78.73,78.65,78.71,28500.0,56.2028,56.2242,56.1671,56.21,28500.0
2013-12-26 13:00:00,78.73,78.73,78.65,78.71,19400.0,56.2242,56.2242,56.1671,56.21,19400.0
2013-12-26 13:10:00,78.72,78.84,78.72,78.75,29100.0,56.2171,56.3028,56.2171,56.2385,29100.0
2013-12-26 13:20:00,78.75,78.76,78.68,78.71,30000.0,56.2385,56.2457,56.1885,56.21,30000.0
2013-12-26 13:30:00,78.72,78.82,78.69,78.81,31900.0,56.2171,56.2885,56.1957,56.2814,31900.0
2013-12-26 13:40:00,78.81,78.99,78.8,78.92,77500.0,56.2814,56.4099,56.2742,56.3599,77500.0
2013-12-26 13:50:00,78.92,78.97,78.86,78.89,37200.0,56.3599,56.3956,56.3171,56.3385,37200.0
2013-12-26 14:00:00,78.9,78.93,78.83,78.92,34100.0,56.3457,56.3671,56.2957,56.3599,34100.0
2013-12-26 14:10:00,78.93,78.96,78.85,78.87,39600.0,56.3671,56.3885,56.3099,56.3242,39600.0
2013-12-26 14:20:00,78.87,78.9,78.81,78.89,31800.0,56.3242,56.3457,56.2814,56.3385,31800.0
2013-12-26 14:30:00,78.88,78.89,78.8,78.86,33700.0,56.3314,56.3385,56.2742,56.3171,33700.0
2013-12-26 14:40:00,78.87,78.87,78.77,78.79,30000.0,56.3242,56.3242,56.2528,56.2671,30000.0
2013-12-26 14:50:00,78.8,78.94,78.79,78.92,36100.0,56.2742,56.3742,56.2671,56.3599,36100.0
2013-12-26 15:00:00,78.91,78.95,78.87,78.92,37600.0,56.3528,56.3814,56.3242,56.3599,37600.0
2013-12-26 15:10:00,78.9,78.94,78.87,78.93,45100.0,56.3457,56.3742,56.3242,56.3671,45100.0
2013-12-26 15:20:00,78.93,78.97,78.87,78.91,68700.0,56.3671,56.3956,56.3242,56.3528,68700.0
2013-12-26 15:30:00,78.91,78.91,78.82,78.86,68800.0,56.3528,56.3528,56.2885,56.3171,68800.0
2013-12-26 15:40:00,78.86,78.9,78.77,78.77,97800.0,56.3171,56.3457,56.2528,56.2528,97800.0
2013-12-26 15:50:00,78.79,78.84,78.69,78.74,191500.0,56.2671,56.3028,56.1957,56.2314,191500.0
2013-12-27 09:30:00,78.99,79.1,78.73,78.76,168200.0,56.4099,56.4885,56.2242,56.2457,168200.0
2013-12-27 09:40:00,78.75,79.25,78.73,78.84,194800.0,56.2385,56.5956,56.2242,56.3028,194800.0
2013-12-27 09:50:00,78.81,78.9,78.5,78.54,148700.0,56.2814,56.3457,56.06,56.0886,148700.0
2013-12-27 10:00:00,78.53,78.84,78.39,78.83,178700.0,56.0814,56.3028,55.9814,56.2957,178700.0
2013-12-27 10:10:00,78.84,78.92,78.71,78.82,166400.0,56.3028,56.3599,56.21,56.2885,166400.0
2013-12-27 10:20:00,78.82,78.94,78.62,78.9,73600.0,56.2885,56.3742,56.1457,56.3457,73600.0
2013-12-27 10:30:00,78.91,79.07,78.61,78.61,97700.0,56.3528,56.4671,56.1386,56.1386,97700.0
2013-12-27 10:40:00,78.61,78.63,78.25,78.3,140400.0,56.1386,56.1528,55.8815,55.9172,140400.0
2013-12-27 10:50:00,78.32,78.52,78.26,78.27,82600.0,55.9315,56.0743,55.8886,55.8957,82600.0
2013-12-27 11:00:00,78.3,78.56,78.29,78.51,58800.0,55.9172,56.1028,55.91,56.0671,58800.0
2013-12-27 11:10:00,78.54,78.57,78.45,78.55,56800.0,56.0886,56.11,56.0243,56.0957,56800.0
2013-12-27 11:20:00,78.55,78.57,78.39,78.49,59900.0,56.0957,56.11,55.9814,56.0529,59900.0
2013-12-27 11:30:00,78.49,78.57,78.35,78.35,54800.0,56.0529,56.11,55.9529,55.9529,54800.0
2013-12-27 11:40:00,78.36,78.4,78.29,78.29,55600.0,55.96,55.9886,55.91,55.91,55600.0
2013-12-27 11:50:00,78.29,78.44,78.29,78.42,58900.0,55.91,56.0171,55.91,56.0029,58900.0
2013-12-27 12:00:00,78.44,78.54,78.43,78.46,78700.0,56.0171,56.0886,56.01,56.0314,78700.0
2013-12-27 12:10:00,78.48,78.49,78.35,78.37,25000.0,56.0457,56.0529,55.9529,55.9672,25000.0
2013-12-27 12:20:00,78.38,78.44,78.36,78.41,30500.0,55.9743,56.0171,55.96,55.9957,30500.0
2013-12-27 12:30:00,78.41,78.42,78.26,78.29,54600.0,55.9957,56.0029,55.8886,55.91,54600.0
2013-12-27 12:40:00,78.29,78.31,78.21,78.29,52800.0,55.91,55.9243,55.8529,55.91,52800.0
2013-12-27 12:50:00,78.27,78.31,78.21,78.23,40500.0,55.8957,55.9243,55.8529,55.8672,40500.0
2013-12-27 13:00:00,78.23,78.26,78.12,78.15,63500.0,55.8672,55.8886,55.7886,55.81,63500.0
2013-12-27 13:10:00,78.17,78.2,78.1,78.15,26800.0,55.8243,55.8458,55.7743,55.81,26800.0
2013-12-27 13:20:00,78.14,78.22,78.1,78.21,29400.0,55.8029,55.86,55.7743,55.8529,29400.0
2013-12-27 13:30:00,78.21,78.23,78.1,78.19,38200.0,55.8529,55.8672,55.7743,55.8386,38200.0
2013-12-27 13:40:00,78.2,78.26,78.15,78.2,43000.0,55.8458,55.8886,55.81,55.8458,43000.0
2013-12-27 13:50:00,78.2,78.33,78.2,78.3,63000.0,55.8458,55.9386,55.8458,55.9172,63000.0
2013-12-27 14:00:00,78.31,78.34,78.2,78.26,50000.0,55.9243,55.9457,55.8458,55.8886,50000.0
2013-12-27 14:10:00,78.29,78.34,78.22,78.27,44800.0,55.91,55.9457,55.86,55.8957,44800.0
2013-12-27 14:20:00,78.26,78.33,78.23,78.28,32200.0,55.8886,55.9386,55.8672,55.9029,32200.0
2013-12-27 14:30:00,78.28,78.3,78.2,78.28,37100.0,55.9029,55.9172,55.8458,55.9029,37100.0
2013-12-27 14:40:00,78.25,78.26,78.2,78.21,37700.0,55.8815,55.8886,55.8458,55.8529,37700.0
2013-12-27 14:50:00,78.22,78.25,78.2,78.21,45000.0,55.86,55.8815,55.8458,55.8529,45000.0
2013-12-27 15:00:00,78.21,78.33,78.2,78.33,69200.0,55.8529,55.9386,55.8458,55.9386,69200.0
2013-12-27 15:10:00,78.31,78.33,78.25,78.26,48300.0,55.9243,55.9386,55.8815,55.8886,48300.0
2013-12-27 15:20:00,78.27,78.29,78.2,78.24,45600.0,55.8957,55.91,55.8458,55.8743,45600.0
2013-12-27 15:30:00,78.26,78.32,78.22,78.22,51800.0,55.8886,55.9315,55.86,55.86,51800.0
2013-12-27 15:40:00,78.24,78.27,78.2,78.22,95900.0,55.8743,55.8957,55.8458,55.86,95900.0
2013-12-27 15:50:00,78.21,78.26,78.2,78.23,138200.0,55.8529,55.8886,55.8458,55.8672,138200.0
2013-12-30 09:30:00,78.61,78.62,78.01,78.18,251400.0,56.1386,56.1457,55.7101,55.8315,251400.0
2013-12-30 09:40:00,78.18,78.36,78.04,78.18,165900.0,55.8315,55.96,55.7315,55.8315,165900.0
2013-12-30 09:50:00,78.15,78.54,78.15,78.49,115800.0,55.81,56.0886,55.81,56.0529,115800.0
2013-12-30 10:00:00,78.49,78.97,78.49,78.97,153400.0,56.0529,56.3956,56.0529,56.3956,153400.0
2013-12-30 10:10:00,78.95,78.97,78.75,78.86,93400.0,56.3814,56.3956,56.2385,56.3171,93400.0
2013-12-30 10:20:00,78.84,78.85,78.66,78.79,99100.0,56.3028,56.3099,56.1743,56.2671,99100.0
2013-12-30 10:30:00,78.79,78.85,78.75,78.8,93600.0,56.2671,56.3099,56.2385,56.2742,93600.0
2013-12-30 10:40:00,78.83,78.93,78.82,78.92,99200.0,56.2957,56.3671,56.2885,56.3599,99200.0
2013-12-30 10:50:00,78.93,78.93,78.85,78.92,50100.0,56.3671,56.3671,56.3099,56.3599,50100.0
2013-12-30 11:00:00,78.92,78.98,78.91,78.92,71500.0,56.3599,56.4028,56.3528,56.3599,71500.0
2013-12-30 11:10:00,78.94,79.08,78.91,79.08,83600.0,56.3742,56.4742,56.3528,56.4742,83600.0
2013-12-30 11:20:00,79.07,79.09,78.93,78.95,66300.0,56.4671,56.4813,56.3671,56.3814,66300.0
2013-12-30 11:30:00,78.94,78.98,78.81,78.81,138200.0,56.3742,56.4028,56.2814,56.2814,138200.0
2013-12-30 11:40:00,78.82,78.93,78.81,78.9,54900.0,56.2885,56.3671,56.2814,56.3457,54900.0
2013-12-30 11:50:00,78.88,79.05,78.88,79.04,65900.0,56.3314,56.4528,56.3314,56.4456,65900.0
2013-12-30 12:00:00,79.05,79.12,79.03,79.04,71900.0,56.4528,56.5028,56.4385,56.4456,71900.0
2013-12-30 12:10:00,79.05,79.06,79.0,79.01,52700.0,56.4528,56.4599,56.4171,56.4242,52700.0
2013-12-30 12:20:00,79.01,79.02,78.91,78.99,49100.0,56.4242,56.4313,56.3528,56.4099,49100.0
2013-12-30 12:30:00,78.99,79.03,78.84,78.85,108600.0,56.4099,56.4385,56.3028,56.3099,108600.0
2013-12-30 12:40:00,78.86,78.87,78.68,78.69,57400.0,56.3171,56.3242,56.1885,56.1957,57400.0
2013-12-30 12:50:00,78.7,78.7,78.56,78.59,40200.0,56.2028,56.2028,56.1028,56.1243,40200.0
2013-12-30 13:00:00,78.59,78.66,78.55,78.58,39800.0,56.1243,56.1743,56.0957,56.1171,39800.0
2013-12-30 13:10:00,78.58,78.61,78.56,78.57,43200.0,56.1171,56.1386,56.1028,56.11,43200.0
2013-12-30 13:20:00,78.56,78.66,78.53,78.62,60300.0,56.1028,56.1743,56.0814,56.1457,60300.0
2013-12-30 13:30:00,78.63,78.7,78.62,78.7,68800.0,56.1528,56.2028,56.1457,56.2028,68800.0
2013-12-30 13:40:00,78.7,78.76,78.67,78.71,43700.0,56.2028,56.2457,56.1814,56.21,43700.0
2013-12-30 13:50:00,78.71,78.74,78.66,78.68,29800.0,56.21,56.2314,56.1743,56.1885,29800.0
2013-12-30 14:00:00,78.68,78.77,78.65,78.72,36200.0,56.1885,56.2528,56.1671,56.2171,36200.0
2013-12-30 14:10:00,78.72,78.72,78.62,78.64,34400.0,56.2171,56.2171,56.1457,56.16,34400.0
2013-12-30 14:20:00,78.62,78.68,78.62,78.68,27100.0,56.1457,56.1885,56.1457,56.1885,27100.0
2013-12-30 14:30:00,78.68,78.87,78.68,78.84,38600.0,56.1885,56.3242,56.1885,56.3028,38600.0
2013-12-30 14:40:00,78.86,78.89,78.78,78.8,38800.0,56.3171,56.3385,56.26,56.2742,38800.0
2013-12-30 14:50:00,78.8,78.82,78.73,78.82,30200.0,56.2742,56.2885,56.2242,56.2885,30200.0
2013-12-30 15:00:00,78.81,78.87,78.7,78.7,32600.0,56.2814,56.3242,56.2028,56.2028,32600.0
2013-12-30 15:10:00,78.71,78.75,78.65,78.67,43900.0,56.21,56.2385,56.1671,56.1814,43900.0
2013-12-30 15:20:00,78.67,78.76,78.64,78.75,52400.0,56.1814,56.2457,56.16,56.2385,52400.0
2013-12-30 15:30:00,78.73,78.75,78.57,78.64,118700.0,56.2242,56.2385,56.11,56.16,118700.0
2013-12-30 15:40:00,78.64,78.7,78.56,78.7,71400.0,56.16,56.2028,56.1028,56.2028,71400.0
2013-12-30 15:50:00,78.7,78.74,78.59,78.6,138200.0,56.2028,56.2314,56.1243,56.1314,138200.0
2013-12-31 09:30:00,78.92,78.92,78.41,78.52,111200.0,56.3599,56.3599,55.9957,56.0743,111200.0
2013-12-31 09:40:00,78.58,78.68,78.45,78.55,47300.0,56.1171,56.1885,56.0243,56.0957,47300.0
2013-12-31 09:50:00,78.52,78.7,78.47,78.49,139200.0,56.0743,56.2028,56.0386,56.0529,139200.0
2013-12-31 10:00:00,78.45,78.52,78.24,78.46,164900.0,56.0243,56.0743,55.8743,56.0314,164900.0
2013-12-31 10:10:00,78.44,78.46,78.2,78.38,126900.0,56.0171,56.0314,55.8458,55.9743,126900.0
2013-12-31 10:20:00,78.38,78.47,78.27,78.44,99000.0,55.9743,56.0386,55.8957,56.0171,99000.0
2013-12-31 10:30:00,78.46,78.52,78.41,78.47,95800.0,56.0314,56.0743,55.9957,56.0386,95800.0
2013-12-31 10:40:00,78.48,78.5,78.38,78.41,97000.0,56.0457,56.06,55.9743,55.9957,97000.0
2013-12-31 10:50:00,78.41,78.45,78.33,78.38,74100.0,55.9957,56.0243,55.9386,55.9743,74100.0
2013-12-31 11:00:00,78.39,78.5,78.38,78.46,73800.0,55.9814,56.06,55.9743,56.0314,73800.0
2013-12-31 11:10:00,78.46,78.6,78.46,78.49,58000.0,56.0314,56.1314,56.0314,56.0529,58000.0
2013-12-31 11:20:00,78.49,78.5,78.44,78.47,31900.0,56.0529,56.06,56.0171,56.0386,31900.0
2013-12-31 11:30:00,78.48,78.58,78.35,78.43,53600.0,56.0457,56.1171,55.9529,56.01,53600.0
2013-12-31 11:40:00,78.41,78.45,78.33,78.42,31600.0,55.9957,56.0243,55.9386,56.0029,31600.0
2013-12-31 11:50:00,78.42,78.58,78.42,78.54,33000.0,56.0029,56.1171,56.0029,56.0886,33000.0
2013-12-31 12:00:00,78.56,78.62,78.54,78.61,53500.0,56.1028,56.1457,56.0886,56.1386,53500.0
2013-12-31 12:10:00,78.62,78.64,78.58,78.64,28200.0,56.1457,56.16,56.1171,56.16,28200.0
2013-12-31 12:20:00,78.63,78.78,78.63,78.78,31300.0,56.1528,56.26,56.1528,56.26,31300.0
2013-12-31 12:30:00,78.77,78.79,78.74,78.76,29100.0,56.2528,56.2671,56.2314,56.2457,29100.0
2013-12-31 12:40:00,78.75,78.75,78.62,78.72,28800.0,56.2385,56.2385,56.1457,56.2171,28800.0
2013-12-31 12:50:00,78.72,78.81,78.69,78.79,17500.0,56.2171,56.2814,56.1957,56.2671,17500.0
2013-12-31 13:00:00,78.81,78.85,78.73,78.73,27200.0,56.2814,56.3099,56.2242,56.2242,27200.0
2013-12-31 13:10:00,78.74,78.83,78.73,78.83,27400.0,56.2314,56.2957,56.2242,56.2957,27400.0
2013-12-31 13:20:00,78.84,78.9,78.84,78.9,21600.0,56.3028,56.3457,56.3028,56.3457,21600.0
2013-12-31 13:30:00,78.89,78.89,78.81,78.85,33300.0,56.3385,56.3385,56.2814,56.3099,33300.0
2013-12-31 13:40:00,78.86,78.94,78.85,78.93,39500.0,56.3171,56.3742,56.3099,56.3671,39500.0
2013-12-31 13:50:00,78.94,78.98,78.88,78.89,55800.0,56.3742,56.4028,56.3314,56.3385,55800.0
2013-12-31 14:00:00,78.89,78.93,78.83,78.87,32400.0,56.3385,56.3671,56.2957,56.3242,32400.0
2013-12-31 14:10:00,78.86,78.89,78.85,78.87,23000.0,56.3171,56.3385,56.3099,56.3242,23000.0
2013-12-31 14:20:00,78.87,78.88,78.8,78.85,36200.0,56.3242,56.3314,56.2742,56.3099,36200.0
2013-12-31 14:30:00,78.86,78.89,78.8,78.8,48900.0,56.3171,56.3385,56.2742,56.2742,48900.0
2013-12-31 14:40:00,78.79,78.82,78.69,78.71,38000.0,56.2671,56.2885,56.1957,56.21,38000.0
2013-12-31 14:50:00,78.71,78.77,78.7,78.76,26900.0,56.21,56.2528,56.2028,56.2457,26900.0
2013-12-31 15:00:00,78.75,78.76,78.62,78.62,24700.0,56.2385,56.2457,56.1457,56.1457,24700.0
2013-12-31 15:10:00,78.62,78.65,78.57,78.63,33200.0,56.1457,56.1671,56.11,56.1528,33200.0
2013-12-31 15:20:00,78.63,78.75,78.63,78.71,31800.0,56.1528,56.2385,56.1528,56.21,31800.0
2013-12-31 15:30:00,78.72,78.82,78.72,78.8,52900.0,56.2171,56.2885,56.2171,56.2742,52900.0
2013-12-31 15:40:00,78.81,78.96,78.79,78.91,73700.0,56.2814,56.3885,56.2671,56.3528,73700.0
2013-12-31 15:50:00,78.9,78.94,78.8,78.87,169000.0,56.3457,56.3742,56.2742,56.3242,169000.0
2014-01-02 09:30:00,78.74,79.36,78.51,79.19,332900.0,56.2314,56.6742,56.0671,56.5528,332900.0
2014-01-02 09:40:00,79.18,79.24,78.65,79.07,233500.0,56.5456,56.5885,56.1671,56.4671,233500.0
2014-01-02 09:50:00,79.05,79.41,78.85,79.25,187000.0,56.4528,56.7099,56.3099,56.5956,187000.0
2014-01-02 10:00:00,79.22,79.31,78.91,79.01,139800.0,56.5742,56.6384,56.3528,56.4242,139800.0
2014-01-02 10:10:00,79.05,79.38,79.05,79.14,94200.0,56.4528,56.6884,56.4528,56.517,94200.0
2014-01-02 10:20:00,79.19,79.3,79.05,79.16,86600.0,56.5528,56.6313,56.4528,56.5313,86600.0
2014-01-02 10:30:00,79.18,79.4,79.12,79.37,114100.0,56.5456,56.7027,56.5028,56.6813,114100.0
2014-01-02 10:40:00,79.36,79.59,79.35,79.52,172800.0,56.6742,56.8384,56.667,56.7884,172800.0
2014-01-02 10:50:00,79.5,79.7,79.43,79.7,95700.0,56.7741,56.917,56.7241,56.917,95700.0
2014-01-02 11:00:00,79.68,79.75,79.49,79.72,145500.0,56.9027,56.9527,56.767,56.9312,145500.0
2014-01-02 11:10:00,79.68,79.89,79.64,79.85,92500.0,56.9027,57.0527,56.8741,57.0241,92500.0
2014-01-02 11:20:00,79.84,79.94,79.75,79.93,136000.0,57.0169,57.0884,56.9527,57.0812,136000.0
2014-01-02 11:30:00,79.92,80.0,79.7,79.72,160000.0,57.0741,57.1312,56.917,56.9312,160000.0
2014-01-02 11:40:00,79.74,79.89,79.68,79.7,78100.0,56.9455,57.0527,56.9027,56.917,78100.0
2014-01-02 11:50:00,79.7,79.76,79.37,79.4,109800.0,56.917,56.9598,56.6813,56.7027,109800.0
2014-01-02 12:00:00,79.44,79.7,79.43,79.6,49500.0,56.7313,56.917,56.7241,56.8455,49500.0
2014-01-02 12:10:00,79.6,79.6,79.42,79.49,48700.0,56.8455,56.8455,56.717,56.767,48700.0
2014-01-02 12:20:00,79.48,79.51,79.37,79.5,40700.0,56.7599,56.7813,56.6813,56.7741,40700.0
2014-01-02 12:30:00,79.5,79.64,79.45,79.55,47500.0,56.7741,56.8741,56.7384,56.8098,47500.0
2014-01-02 12:40:00,79.58,79.6,79.45,79.45,47500.0,56.8313,56.8455,56.7384,56.7384,47500.0
2014-01-02 12:50:00,79.46,79.46,79.32,79.39,68900.0,56.7456,56.7456,56.6456,56.6956,68900.0
2014-01-02 13:00:00,79.37,79.47,79.33,79.38,34100.0,56.6813,56.7527,56.6527,56.6884,34100.0
2014-01-02 13:10:00,79.37,79.39,79.3,79.35,48700.0,56.6813,56.6956,56.6313,56.667,48700.0
2014-01-02 13:20:00,79.34,79.41,79.19,79.25,45600.0,56.6599,56.7099,56.5528,56.5956,45600.0
2014-01-02 13:30:00,79.26,79.3,79.18,79.26,41400.0,56.6027,56.6313,56.5456,56.6027,41400.0
2014-01-02 13:40:00,79.25,79.35,79.22,79.31,53600.0,56.5956,56.667,56.5742,56.6384,53600.0
2014-01-02 13:50:00,79.32,79.35,79.27,79.35,37100.0,56.6456,56.667,56.6099,56.667,37100.0
2014-01-02 14:00:00,79.34,79.35,79.32,79.32,69500.0,56.6599,56.667,56.6456,56.6456,69500.0
2014-01-02 14:10:00,79.31,79.49,79.31,79.47,83700.0,56.6384,56.767,56.6384,56.7527,83700.0
2014-01-02 14:20:00,79.47,79.48,79.38,79.42,69400.0,56.7527,56.7599,56.6884,56.717,69400.0
2014-01-02 14:30:00,79.42,79.48,79.4,79.47,100100.0,56.717,56.7599,56.7027,56.7527,100100.0
2014-01-02 14:40:00,79.46,79.56,79.46,79.5,61000.0,56.7456,56.817,56.7456,56.7741,61000.0
2014-01-02 14:50:00,79.5,79.55,79.48,79.51,49700.0,56.7741,56.8098,56.7599,56.7813,49700.0
2014-01-02 15:00:00,79.52,79.55,79.45,79.48,69800.0,56.7884,56.8098,56.7384,56.7599,69800.0
2014-01-02 15:10:00,79.48,79.53,79.46,79.52,63400.0,56.7599,56.7956,56.7456,56.7884,63400.0
2014-01-02 15:20:00,79.53,79.53,79.47,79.47,92000.0,56.7956,56.7956,56.7527,56.7527,92000.0
2014-01-02 15:30:00,79.47,79.52,79.37,79.38,105400.0,56.7527,56.7884,56.6813,56.6884,105400.0
2014-01-02 15:40:00,79.37,79.5,79.36,79.48,129700.0,56.6813,56.7741,56.6742,56.7599,129700.0
2014-01-02 15:50:00,79.48,79.58,79.47,79.58,284800.0,56.7599,56.8313,56.7527,56.8313,284800.0
2014-01-03 09:30:00,79.6,79.67,79.03,79.47,296900.0,56.8455,56.8955,56.4385,56.7527,296900.0
2014-01-03 09:40:00,79.45,79.52,79.16,79.21,355400.0,56.7384,56.7884,56.5313,56.567,355400.0
2014-01-03 09:50:00,79.19,79.29,79.09,79.09,237000.0,56.5528,56.6242,56.4813,56.4813,237000.0
2014-01-03 10:00:00,79.11,79.2,78.53,78.76,310500.0,56.4956,56.5599,56.0814,56.2457,310500.0
2014-01-03 10:10:00,78.77,78.9,78.66,78.73,154900.0,56.2528,56.3457,56.1743,56.2242,154900.0
2014-01-03 10:20:00,78.72,78.89,78.69,78.87,80500.0,56.2171,56.3385,56.1957,56.3242,80500.0
2014-01-03 10:30:00,78.89,78.95,78.79,78.88,77100.0,56.3385,56.3814,56.2671,56.3314,77100.0
2014-01-03 10:40:00,78.86,78.9,78.69,78.7,75800.0,56.3171,56.3457,56.1957,56.2028,75800.0
2014-01-03 10:50:00,78.7,78.76,78.68,78.71,32000.0,56.2028,56.2457,56.1885,56.21,32000.0
2014-01-03 11:00:00,78.7,78.74,78.56,78.61,71200.0,56.2028,56.2314,56.1028,56.1386,71200.0
2014-01-03 11:10:00,78.59,78.7,78.54,78.62,44200.0,56.1243,56.2028,56.0886,56.1457,44200.0
2014-01-03 11:20:00,78.63,78.76,78.57,78.58,58200.0,56.1528,56.2457,56.11,56.1171,58200.0
2014-01-03 11:30:00,78.6,78.66,78.57,78.6,33500.0,56.1314,56.1743,56.11,56.1314,33500.0
2014-01-03 11:40:00,78.6,78.61,78.45,78.47,107100.0,56.1314,56.1386,56.0243,56.0386,107100.0
2014-01-03 11:50:00,78.47,78.52,77.84,77.87,224500.0,56.0386,56.0743,55.5887,55.6101,224500.0
2014-01-03 12:00:00,77.84,78.18,77.81,78.18,111800.0,55.5887,55.8315,55.5672,55.8315,111800.0
2014-01-03 12:10:00,78.19,78.45,78.18,78.41,65200.0,55.8386,56.0243,55.8315,55.9957,65200.0
2014-01-03 12:20:00,78.45,78.49,78.33,78.42,51800.0,56.0243,56.0529,55.9386,56.0029,51800.0
2014-01-03 12:30:00,78.41,78.45,78.3,78.44,38000.0,55.9957,56.0243,55.9172,56.0171,38000.0
2014-01-03 12:40:00,78.44,78.44,78.27,78.32,66600.0,56.0171,56.0171,55.8957,55.9315,66600.0
2014-01-03 12:50:00,78.34,78.44,78.31,78.37,67000.0,55.9457,56.0171,55.9243,55.9672,67000.0
2014-01-03 13:00:00,78.37,78.49,78.36,78.46,59200.0,55.9672,56.0529,55.96,56.0314,59200.0
2014-01-03 13:10:00,78.47,78.53,78.35,78.38,102600.0,56.0386,56.0814,55.9529,55.9743,102600.0
2014-01-03 13:20:00,78.39,78.44,78.37,78.4,78400.0,55.9814,56.0171,55.9672,55.9886,78400.0
2014-01-03 13:30:00,78.4,78.41,78.32,78.37,50700.0,55.9886,55.9957,55.9315,55.9672,50700.0
2014-01-03 13:40:00,78.36,78.41,78.3,78.4,31800.0,55.96,55.9957,55.9172,55.9886,31800.0
2014-01-03 13:50:00,78.4,78.44,78.33,78.36,41700.0,55.9886,56.0171,55.9386,55.96,41700.0
2014-01-03 14:00:00,78.37,78.44,78.37,78.41,80800.0,55.9672,56.0171,55.9672,55.9957,80800.0
2014-01-03 14:10:00,78.41,78.44,78.38,78.39,49900.0,55.9957,56.0171,55.9743,55.9814,49900.0
2014-01-03 14:20:00,78.39,78.42,78.37,78.39,46500.0,55.9814,56.0029,55.9672,55.9814,46500.0
2014-01-03 14:30:00,78.39,78.43,78.31,78.33,48000.0,55.9814,56.01,55.9243,55.9386,48000.0
2014-01-03 14:40:00,78.34,78.42,78.34,78.41,32300.0,55.9457,56.0029,55.9457,55.9957,32300.0
2014-01-03 14:50:00,78.4,78.44,78.36,78.36,55100.0,55.9886,56.0171,55.96,55.96,55100.0
2014-01-03 15:00:00,78.37,78.44,78.34,78.4,50900.0,55.9672,56.0171,55.9457,55.9886,50900.0
2014-01-03 15:10:00,78.39,78.49,78.39,78.46,64300.0,55.9814,56.0529,55.9814,56.0314,64300.0
2014-01-03 15:20:00,78.46,78.47,78.31,78.36,63700.0,56.0314,56.0386,55.9243,55.96,63700.0
2014-01-03 15:30:00,78.36,78.5,78.34,78.47,74900.0,55.96,56.06,55.9457,56.0386,74900.0
2014-01-03 15:40:00,78.48,78.48,78.37,78.47,122900.0,56.0457,56.0457,55.9672,56.0386,122900.0
2014-01-03 15:50:00,78.47,78.47,78.31,78.35,200100.0,56.0386,56.0386,55.9243,55.9529,200100.0
2014-01-06 09:30:00,78.62,78.79,78.45,78.53,151200.0,56.1457,56.2671,56.0243,56.0814,151200.0
2014-01-06 09:40:00,78.55,78.57,78.22,78.27,219600.0,56.0957,56.11,55.86,55.8957,219600.0
2014-01-06 09:50:00,78.25,78.26,77.95,78.02,154400.0,55.8815,55.8886,55.6672,55.7172,154400.0
2014-01-06 10:00:00,78.04,78.12,77.55,77.63,208700.0,55.7315,55.7886,55.3816,55.4387,208700.0
2014-01-06 10:10:00,77.62,77.83,77.61,77.77,97900.0,55.4316,55.5815,55.4244,55.5387,97900.0
2014-01-06 10:20:00,77.81,77.87,77.65,77.85,94100.0,55.5672,55.6101,55.453,55.5958,94100.0
2014-01-06 10:30:00,77.87,77.88,77.7,77.75,72300.0,55.6101,55.6172,55.4887,55.5244,72300.0
2014-01-06 10:40:00,77.76,77.83,77.61,77.68,68700.0,55.5315,55.5815,55.4244,55.4744,68700.0
2014-01-06 10:50:00,77.68,77.71,77.33,77.45,138000.0,55.4744,55.4958,55.2245,55.3101,138000.0
2014-01-06 11:00:00,77.44,77.62,77.39,77.62,64400.0,55.303,55.4316,55.2673,55.4316,64400.0
2014-01-06 11:10:00,77.61,77.61,76.92,76.97,188100.0,55.4244,55.4244,54.9317,54.9674,188100.0
2014-01-06 11:20:00,76.98,77.22,76.96,77.14,164200.0,54.9745,55.1459,54.9602,55.0888,164200.0
2014-01-06 11:30:00,77.15,77.15,76.8,76.99,208700.0,55.0959,55.0959,54.846,54.9816,208700.0
2014-01-06 11:40:00,76.98,77.12,76.97,77.01,100900.0,54.9745,55.0745,54.9674,54.9959,100900.0
2014-01-06 11:50:00,77.01,77.11,76.88,76.98,72700.0,54.9959,55.0673,54.9031,54.9745,72700.0
2014-01-06 12:00:00,76.99,77.03,76.81,76.83,129300.0,54.9816,55.0102,54.8531,54.8674,129300.0
2014-01-06 12:10:00,76.83,77.02,76.81,77.0,64300.0,54.8674,55.0031,54.8531,54.9888,64300.0
2014-01-06 12:20:00,77.0,77.01,76.85,76.89,79600.0,54.9888,54.9959,54.8817,54.9102,79600.0
2014-01-06 12:30:00,76.88,76.97,76.76,76.81,95300.0,54.9031,54.9674,54.8174,54.8531,95300.0
2014-01-06 12:40:00,76.8,77.0,76.79,76.95,93500.0,54.846,54.9888,54.8388,54.9531,93500.0
2014-01-06 12:50:00,76.95,77.24,76.95,77.2,91000.0,54.9531,55.1602,54.9531,55.1316,91000.0
2014-01-06 13:00:00,77.24,77.27,77.08,77.08,60600.0,55.1602,55.1816,55.0459,55.0459,60600.0
2014-01-06 13:10:00,77.1,77.22,77.09,77.14,49600.0,55.0602,55.1459,55.0531,55.0888,49600.0
2014-01-06 13:20:00,77.14,77.28,77.07,77.11,58300.0,55.0888,55.1887,55.0388,55.0673,58300.0
2014-01-06 13:30:00,77.09,77.13,76.95,77.13,73100.0,55.0531,55.0816,54.9531,55.0816,73100.0
2014-01-06 13:40:00,77.13,77.21,77.12,77.19,22600.0,55.0816,55.1388,55.0745,55.1245,22600.0
2014-01-06 13:50:00,77.2,77.4,77.19,77.32,47600.0,55.1316,55.2744,55.1245,55.2173,47600.0
2014-01-06 14:00:00,77.32,77.39,77.3,77.32,41100.0,55.2173,55.2673,55.203,55.2173,41100.0
2014-01-06 14:10:00,77.33,77.44,77.33,77.39,50800.0,55.2245,55.303,55.2245,55.2673,50800.0
2014-01-06 14:20:00,77.39,77.56,77.38,77.55,68500.0,55.2673,55.3887,55.2602,55.3816,68500.0
2014-01-06 14:30:00,77.54,77.57,77.49,77.52,29600.0,55.3744,55.3958,55.3387,55.3601,29600.0
2014-01-06 14:40:00,77.53,77.65,77.52,77.58,48700.0,55.3673,55.453,55.3601,55.403,48700.0
2014-01-06 14:50:00,77.58,77.65,77.54,77.6,56700.0,55.403,55.453,55.3744,55.4173,56700.0
2014-01-06 15:00:00,77.6,77.62,77.4,77.49,52800.0,55.4173,55.4316,55.2744,55.3387,52800.0
2014-01-06 15:10:00,77.51,77.61,77.5,77.52,117300.0,55.353,55.4244,55.3459,55.3601,117300.0
2014-01-06 15:20:00,77.54,77.64,77.54,77.63,64900.0,55.3744,55.4458,55.3744,55.4387,64900.0
2014-01-06 15:30:00,77.62,77.64,77.39,77.44,90600.0,55.4316,55.4458,55.2673,55.303,90600.0
2014-01-06 15:40:00,77.43,77.47,77.38,77.46,123200.0,55.2959,55.3244,55.2602,55.3173,123200.0
2014-01-06 15:50:00,77.47,77.5,77.25,77.27,293800.0,55.3244,55.3459,55.1673,55.1816,293800.0
2014-01-07 09:30:00,78.04,78.89,77.99,78.74,278300.0,55.7315,56.3385,55.6958,56.2314,278300.0
2014-01-07 09:40:00,78.79,79.18,78.77,79.01,249000.0,56.2671,56.5456,56.2528,56.4242,249000.0
2014-01-07 09:50:00,79.0,79.32,78.98,79.27,295200.0,56.4171,56.6456,56.4028,56.6099,295200.0
2014-01-07 10:00:00,79.3,79.42,78.96,79.16,233200.0,56.6313,56.717,56.3885,56.5313,233200.0
2014-01-07 10:10:00,79.18,79.22,79.0,79.04,227800.0,56.5456,56.5742,56.4171,56.4456,227800.0
2014-01-07 10:20:00,79.05,79.17,79.0,79.12,129400.0,56.4528,56.5385,56.4171,56.5028,129400.0
2014-01-07 10:30:00,79.13,79.19,79.02,79.03,74200.0,56.5099,56.5528,56.4313,56.4385,74200.0
2014-01-07 10:40:00,79.04,79.13,79.02,79.13,71200.0,56.4456,56.5099,56.4313,56.5099,71200.0
2014-01-07 10:50:00,79.14,79.23,79.04,79.08,88900.0,56.517,56.5813,56.4456,56.4742,88900.0
2014-01-07 11:00:00,79.08,79.09,78.92,78.97,92300.0,56.4742,56.4813,56.3599,56.3956,92300.0
2014-01-07 11:10:00,78.97,79.1,78.92,79.09,57800.0,56.3956,56.4885,56.3599,56.4813,57800.0
2014-01-07 11:20:00,79.09,79.21,79.09,79.13,88700.0,56.4813,56.567,56.4813,56.5099,88700.0
2014-01-07 11:30:00,79.13,79.15,79.06,79.09,126100.0,56.5099,56.5242,56.4599,56.4813,126100.0
2014-01-07 11:40:00,79.09,79.16,79.08,79.11,105800.0,56.4813,56.5313,56.4742,56.4956,105800.0
2014-01-07 11:50:00,79.14,79.16,79.1,79.14,71000.0,56.517,56.5313,56.4885,56.517,71000.0
2014-01-07 12:00:00,79.13,79.14,79.0,79.01,41300.0,56.5099,56.517,56.4171,56.4242,41300.0
2014-01-07 12:10:00,79.02,79.07,78.99,79.03,71200.0,56.4313,56.4671,56.4099,56.4385,71200.0
2014-01-07 12:20:00,79.04,79.12,79.01,79.12,54200.0,56.4456,56.5028,56.4242,56.5028,54200.0
2014-01-07 12:30:00,79.12,79.2,79.01,79.02,43200.0,56.5028,56.5599,56.4242,56.4313,43200.0
2014-01-07 12:40:00,79.03,79.11,78.98,79.02,56800.0,56.4385,56.4956,56.4028,56.4313,56800.0
2014-01-07 12:50:00,79.03,79.03,78.95,78.98,43100.0,56.4385,56.4385,56.3814,56.4028,43100.0
2014-01-07 13:00:00,78.99,79.09,78.93,79.07,30300.0,56.4099,56.4813,56.3671,56.4671,30300.0
2014-01-07 13:10:00,79.06,79.07,78.92,78.92,33300.0,56.4599,56.4671,56.3599,56.3599,33300.0
2014-01-07 13:20:00,78.92,78.99,78.91,78.98,50400.0,56.3599,56.4099,56.3528,56.4028,50400.0
2014-01-07 13:30:00,78.98,78.98,78.84,78.95,53800.0,56.4028,56.4028,56.3028,56.3814,53800.0
2014-01-07 13:40:00,78.97,79.07,78.96,78.97,41800.0,56.3956,56.4671,56.3885,56.3956,41800.0
2014-01-07 13:50:00,78.97,78.97,78.85,78.85,67600.0,56.3956,56.3956,56.3099,56.3099,67600.0
2014-01-07 14:00:00,78.85,78.86,78.67,78.69,64400.0,56.3099,56.3171,56.1814,56.1957,64400.0
2014-01-07 14:10:00,78.69,78.7,78.5,78.54,74400.0,56.1957,56.2028,56.06,56.0886,74400.0
2014-01-07 14:20:00,78.54,78.76,78.54,78.73,80400.0,56.0886,56.2457,56.0886,56.2242,80400.0
2014-01-07 14:30:00,78.73,79.0,78.73,78.94,100300.0,56.2242,56.4171,56.2242,56.3742,100300.0
2014-01-07 14:40:00,78.95,78.98,78.9,78.94,40500.0,56.3814,56.4028,56.3457,56.3742,40500.0
2014-01-07 14:50:00,78.94,78.94,78.72,78.75,68300.0,56.3742,56.3742,56.2171,56.2385,68300.0
2014-01-07 15:00:00,78.75,79.01,78.75,79.01,82400.0,56.2385,56.4242,56.2385,56.4242,82400.0
2014-01-07 15:10:00,79.01,79.02,78.95,79.0,69800.0,56.4242,56.4313,56.3814,56.4171,69800.0
2014-01-07 15:20:00,79.01,79.02,78.91,78.96,82500.0,56.4242,56.4313,56.3528,56.3885,82500.0
2014-01-07 15:30:00,78.96,79.06,78.91,78.95,112400.0,56.3885,56.4599,56.3528,56.3814,112400.0
2014-01-07 15:40:00,78.95,79.08,78.95,79.04,149500.0,56.3814,56.4742,56.3814,56.4456,149500.0
2014-01-07 15:50:00,79.04,79.08,78.87,78.98,215800.0,56.4456,56.4742,56.3242,56.4028,215800.0
2014-01-08 09:30:00,79.72,79.79,79.0,79.5,271400.0,56.9312,56.9812,56.4171,56.7741,271400.0
2014-01-08 09:40:00,79.51,79.74,79.45,79.58,163400.0,56.7813,56.9455,56.7384,56.8313,163400.0
2014-01-08 09:50:00,79.53,79.89,79.49,79.68,151300.0,56.7956,57.0527,56.767,56.9027,151300.0
2014-01-08 10:00:00,79.68,79.78,79.62,79.71,100400.0,56.9027,56.9741,56.8598,56.9241,100400.0
2014-01-08 10:10:00,79.7,79.74,79.49,79.73,204600.0,56.917,56.9455,56.767,56.9384,204600.0
2014-01-08 10:20:00,79.73,79.77,79.52,79.63,200000.0,56.9384,56.967,56.7884,56.867,200000.0
2014-01-08 10:30:00,79.6,79.72,79.5,79.63,67500.0,56.8455,56.9312,56.7741,56.867,67500.0
2014-01-08 10:40:00,79.63,79.83,79.63,79.69,180900.0,56.867,57.0098,56.867,56.9098,180900.0
2014-01-08 10:50:00,79.69,79.73,79.56,79.59,126800.0,56.9098,56.9384,56.817,56.8384,126800.0
2014-01-08 11:00:00,79.59,79.93,79.55,79.87,209400.0,56.8384,57.0812,56.8098,57.0384,209400.0
2014-01-08 11:10:00,79.85,79.95,79.8,79.92,144400.0,57.0241,57.0955,56.9884,57.0741,144400.0
2014-01-08 11:20:00,79.91,80.21,79.86,80.03,239100.0,57.0669,57.2812,57.0312,57.1526,239100.0
2014-01-08 11:30:00,80.04,80.17,80.0,80.15,95400.0,57.1598,57.2526,57.1312,57.2383,95400.0
2014-01-08 11:40:00,80.13,80.35,80.12,80.15,118900.0,57.224,57.3812,57.2169,57.2383,118900.0
2014-01-08 11:50:00,80.16,80.5,80.16,80.48,115100.0,57.2455,57.4883,57.2455,57.474,115100.0
2014-01-08 12:00:00,80.48,80.66,80.45,80.56,136900.0,57.474,57.6025,57.4526,57.5311,136900.0
2014-01-08 12:10:00,80.55,80.72,80.43,80.45,143400.0,57.524,57.6454,57.4383,57.4526,143400.0
2014-01-08 12:20:00,80.43,80.7,80.42,80.66,167700.0,57.4383,57.6311,57.4311,57.6025,167700.0
2014-01-08 12:30:00,80.67,80.73,80.6,80.72,67100.0,57.6097,57.6525,57.5597,57.6454,67100.0
2014-01-08 12:40:00,80.71,80.75,80.68,80.72,42000.0,57.6382,57.6668,57.6168,57.6454,42000.0
2014-01-08 12:50:00,80.72,80.73,80.62,80.72,70800.0,57.6454,57.6525,57.574,57.6454,70800.0
2014-01-08 13:00:00,80.72,80.82,80.67,80.74,60600.0,57.6454,57.7168,57.6097,57.6597,60600.0
2014-01-08 13:10:00,80.73,81.0,80.73,80.84,197700.0,57.6525,57.8453,57.6525,57.7311,197700.0
2014-01-08 13:20:00,80.83,80.85,80.75,80.8,109100.0,57.7239,57.7382,57.6668,57.7025,109100.0
2014-01-08 13:30:00,80.8,80.83,80.77,80.8,39000.0,57.7025,57.7239,57.6811,57.7025,39000.0
2014-01-08 13:40:00,80.8,80.84,80.75,80.82,49300.0,57.7025,57.7311,57.6668,57.7168,49300.0
2014-01-08 13:50:00,80.81,80.85,80.78,80.79,47500.0,57.7097,57.7382,57.6882,57.6954,47500.0
2014-01-08 14:00:00,80.78,80.85,80.68,80.78,99300.0,57.6882,57.7382,57.6168,57.6882,99300.0
2014-01-08 14:10:00,80.74,80.85,80.71,80.83,126100.0,57.6597,57.7382,57.6382,57.7239,126100.0
2014-01-08 14:20:00,80.84,80.89,80.78,80.86,97800.0,57.7311,57.7668,57.6882,57.7454,97800.0
2014-01-08 14:30:00,80.83,80.92,80.76,80.83,75300.0,57.7239,57.7882,57.674,57.7239,75300.0
2014-01-08 14:40:00,80.84,80.92,80.81,80.84,52900.0,57.7311,57.7882,57.7097,57.7311,52900.0
2014-01-08 14:50:00,80.83,80.98,80.83,80.91,47500.0,57.7239,57.8311,57.7239,57.7811,47500.0
2014-01-08 15:00:00,80.9,80.94,80.85,80.9,67700.0,57.7739,57.8025,57.7382,57.7739,67700.0
2014-01-08 15:10:00,80.9,80.98,80.88,80.95,79600.0,57.7739,57.8311,57.7596,57.8096,79600.0
2014-01-08 15:20:00,80.96,80.96,80.72,80.72,108300.0,57.8168,57.8168,57.6454,57.6454,108300.0
2014-01-08 15:30:00,80.74,80.83,80.71,80.74,118900.0,57.6597,57.7239,57.6382,57.6597,118900.0
2014-01-08 15:40:00,80.74,81.01,80.69,81.0,172400.0,57.6597,57.8525,57.624,57.8453,172400.0
2014-01-08 15:50:00,81.0,81.24,81.0,81.18,317900.0,57.8453,58.0167,57.8453,57.9739,317900.0
2014-01-09 09:30:00,81.52,81.85,81.42,81.67,291500.0,58.2167,58.4524,58.1453,58.3238,291500.0
2014-01-09 09:40:00,81.67,81.67,80.82,81.3,314900.0,58.3238,58.3238,57.7168,58.0596,314900.0
2014-01-09 09:50:00,81.26,81.48,81.26,81.31,147600.0,58.031,58.1881,58.031,58.0667,147600.0
2014-01-09 10:00:00,81.31,81.37,80.84,80.89,164400.0,58.0667,58.1096,57.7311,57.7668,164400.0
2014-01-09 10:10:00,80.89,81.15,80.72,81.0,163800.0,57.7668,57.9525,57.6454,57.8453,163800.0
2014-01-09 10:20:00,81.0,81.04,80.85,80.92,97800.0,57.8453,57.8739,57.7382,57.7882,97800.0
2014-01-09 10:30:00,80.9,81.28,80.9,81.08,101800.0,57.7739,58.0453,57.7739,57.9025,101800.0
2014-01-09 10:40:00,81.08,81.15,80.87,81.08,99600.0,57.9025,57.9525,57.7525,57.9025,99600.0
2014-01-09 10:50:00,81.08,81.08,80.66,81.0,94800.0,57.9025,57.9025,57.6025,57.8453,94800.0
2014-01-09 11:00:00,80.92,80.96,80.62,80.69,69200.0,57.7882,57.8168,57.574,57.624,69200.0
2014-01-09 11:10:00,80.69,80.85,80.59,80.84,117800.0,57.624,57.7382,57.5525,57.7311,117800.0
2014-01-09 11:20:00,80.84,80.87,80.69,80.76,70700.0,57.7311,57.7525,57.624,57.674,70700.0
2014-01-09 11:30:00,80.77,81.04,80.72,81.03,125700.0,57.6811,57.8739,57.6454,57.8668,125700.0
2014-01-09 11:40:00,81.03,81.13,80.74,80.89,91500.0,57.8668,57.9382,57.6597,57.7668,91500.0
2014-01-09 11:50:00,80.89,80.96,80.88,80.89,23500.0,57.7668,57.8168,57.7596,57.7668,23500.0
2014-01-09 12:00:00,80.89,80.91,80.81,80.84,37700.0,57.7668,57.7811,57.7097,57.7311,37700.0
2014-01-09 12:10:00,80.83,81.05,80.83,80.9,55700.0,57.7239,57.8811,57.7239,57.7739,55700.0
2014-01-09 12:20:00,80.92,80.93,80.86,80.87,71700.0,57.7882,57.7954,57.7454,57.7525,71700.0
2014-01-09 12:30:00,80.87,81.16,80.86,81.15,78500.0,57.7525,57.9596,57.7454,57.9525,78500.0
2014-01-09 12:40:00,81.15,81.17,80.83,80.83,61300.0,57.9525,57.9667,57.7239,57.7239,61300.0
2014-01-09 12:50:00,80.83,81.0,80.82,80.88,78900.0,57.7239,57.8453,57.7168,57.7596,78900.0
2014-01-09 13:00:00,80.9,81.03,80.81,80.9,108100.0,57.7739,57.8668,57.7097,57.7739,108100.0
2014-01-09 13:10:00,80.9,80.92,80.8,80.81,32800.0,57.7739,57.7882,57.7025,57.7097,32800.0
2014-01-09 13:20:00,80.81,81.12,80.74,81.12,160300.0,57.7097,57.931,57.6597,57.931,160300.0
2014-01-09 13:30:00,81.1,81.1,80.85,80.89,54800.0,57.9168,57.9168,57.7382,57.7668,54800.0
2014-01-09 13:40:00,80.89,81.18,80.79,80.94,118500.0,57.7668,57.9739,57.6954,57.8025,118500.0
2014-01-09 13:50:00,80.94,80.95,80.59,80.6,71200.0,57.8025,57.8096,57.5525,57.5597,71200.0
2014-01-09 14:00:00,80.59,80.6,80.35,80.5,112500.0,57.5525,57.5597,57.3812,57.4883,112500.0
2014-01-09 14:10:00,80.51,81.0,80.51,80.71,152400.0,57.4954,57.8453,57.4954,57.6382,152400.0
2014-01-09 14:20:00,80.71,80.81,80.65,80.69,49700.0,57.6382,57.7097,57.5954,57.624,49700.0
2014-01-09 14:30:00,80.68,80.69,80.6,80.64,38700.0,57.6168,57.624,57.5597,57.5883,38700.0
2014-01-09 14:40:00,80.63,80.9,80.57,80.75,86600.0,57.5811,57.7739,57.5383,57.6668,86600.0
2014-01-09 14:50:00,80.74,80.93,80.71,80.75,122100.0,57.6597,57.7954,57.6382,57.6668,122100.0
2014-01-09 15:00:00,80.75,80.93,80.67,80.85,85200.0,57.6668,57.7954,57.6097,57.7382,85200.0
2014-01-09 15:10:00,80.86,80.87,80.77,80.82,48500.0,57.7454,57.7525,57.6811,57.7168,48500.0
2014-01-09 15:20:00,80.81,80.87,80.8,80.8,64200.0,57.7097,57.7525,57.7025,57.7025,64200.0
2014-01-09 15:30:00,80.8,80.85,80.67,80.82,97500.0,57.7025,57.7382,57.6097,57.7168,97500.0
2014-01-09 15:40:00,80.81,80.84,80.72,80.76,142500.0,57.7097,57.7311,57.6454,57.674,142500.0
2014-01-09 15:50:00,80.76,80.86,80.61,80.61,339200.0,57.674,57.7454,57.5668,57.5668,339200.0
2014-01-10 09:30:00,79.93,80.21,79.74,80.15,363700.0,57.0812,57.2812,56.9455,57.2383,363700.0
2014-01-10 09:40:00,80.08,80.48,80.01,80.36,181300.0,57.1883,57.474,57.1383,57.3883,181300.0
2014-01-10 09:50:00,80.35,80.49,80.18,80.4,110700.0,57.3812,57.4811,57.2598,57.4169,110700.0
2014-01-10 10:00:00,80.39,80.42,80.08,80.23,654900.0,57.4097,57.4311,57.1883,57.2955,654900.0
2014-01-10 10:10:00,80.21,80.31,80.0,80.24,87900.0,57.2812,57.3526,57.1312,57.3026,87900.0
2014-01-10 10:20:00,80.26,80.28,80.1,80.2,82100.0,57.3169,57.3312,57.2026,57.274,82100.0
2014-01-10 10:30:00,80.2,80.22,80.05,80.14,67700.0,57.274,57.2883,57.1669,57.2312,67700.0
2014-01-10 10:40:00,80.13,80.19,80.06,80.11,60200.0,57.224,57.2669,57.1741,57.2098,60200.0
2014-01-10 10:50:00,80.12,80.16,79.95,79.97,44200.0,57.2169,57.2455,57.0955,57.1098,44200.0
2014-01-10 11:00:00,79.97,80.1,79.94,80.0,48900.0,57.1098,57.2026,57.0884,57.1312,48900.0
2014-01-10 11:10:00,79.99,80.0,79.81,79.9,67800.0,57.1241,57.1312,56.9955,57.0598,67800.0
2014-01-10 11:20:00,79.93,80.0,79.9,79.93,59900.0,57.0812,57.1312,57.0598,57.0812,59900.0
2014-01-10 11:30:00,79.93,80.0,79.9,79.94,63200.0,57.0812,57.1312,57.0598,57.0884,63200.0
2014-01-10 11:40:00,79.94,79.99,79.86,79.99,43700.0,57.0884,57.1241,57.0312,57.1241,43700.0
2014-01-10 11:50:00,80.01,80.07,79.92,79.99,49900.0,57.1383,57.1812,57.0741,57.1241,49900.0
2014-01-10 12:00:00,79.99,80.01,79.92,79.96,40500.0,57.1241,57.1383,57.0741,57.1026,40500.0
2014-01-10 12:10:00,79.96,80.06,79.9,80.05,32700.0,57.1026,57.1741,57.0598,57.1669,32700.0
2014-01-10 12:20:00,80.03,80.1,79.94,79.97,34500.0,57.1526,57.2026,57.0884,57.1098,34500.0
2014-01-10 12:30:00,79.94,80.1,79.94,80.08,21700.0,57.0884,57.2026,57.0884,57.1883,21700.0
2014-01-10 12:40:00,80.07,80.18,80.0,80.09,71100.0,57.1812,57.2598,57.1312,57.1955,71100.0
2014-01-10 12:50:00,80.09,80.15,80.02,80.02,45700.0,57.1955,57.2383,57.1455,57.1455,45700.0
2014-01-10 13:00:00,80.02,80.23,80.01,80.2,19200.0,57.1455,57.2955,57.1383,57.274,19200.0
2014-01-10 13:10:00,80.2,80.39,80.19,80.39,62600.0,57.274,57.4097,57.2669,57.4097,62600.0
2014-01-10 13:20:00,80.38,80.39,80.27,80.35,38400.0,57.4026,57.4097,57.324,57.3812,38400.0
2014-01-10 13:30:00,80.35,80.43,80.32,80.42,36500.0,57.3812,57.4383,57.3597,57.4311,36500.0
2014-01-10 13:40:00,80.44,80.48,80.43,80.44,37900.0,57.4454,57.474,57.4383,57.4454,37900.0
2014-01-10 13:50:00,80.42,80.43,80.26,80.32,45200.0,57.4311,57.4383,57.3169,57.3597,45200.0
2014-01-10 14:00:00,80.3,80.48,80.29,80.48,31700.0,57.3454,57.474,57.3383,57.474,31700.0
2014-01-10 14:10:00,80.48,80.48,80.35,80.44,53700.0,57.474,57.474,57.3812,57.4454,53700.0
2014-01-10 14:20:00,80.44,80.54,80.42,80.42,47100.0,57.4454,57.5168,57.4311,57.4311,47100.0
2014-01-10 14:30:00,80.45,80.51,80.39,80.39,28200.0,57.4526,57.4954,57.4097,57.4097,28200.0
2014-01-10 14:40:00,80.41,80.5,80.38,80.39,35200.0,57.424,57.4883,57.4026,57.4097,35200.0
2014-01-10 14:50:00,80.39,80.47,80.36,80.46,33300.0,57.4097,57.4669,57.3883,57.4597,33300.0
2014-01-10 15:00:00,80.46,80.57,80.44,80.53,51900.0,57.4597,57.5383,57.4454,57.5097,51900.0
2014-01-10 15:10:00,80.53,80.56,80.52,80.54,61400.0,57.5097,57.5311,57.5026,57.5168,61400.0
2014-01-10 15:20:00,80.54,80.64,80.52,80.58,64000.0,57.5168,57.5883,57.5026,57.5454,64000.0
2014-01-10 15:30:00,80.59,80.73,80.59,80.65,71900.0,57.5525,57.6525,57.5525,57.5954,71900.0
2014-01-10 15:40:00,80.66,80.68,80.52,80.53,116700.0,57.6025,57.6168,57.5026,57.5097,116700.0
2014-01-10 15:50:00,80.53,80.61,80.51,80.61,190700.0,57.5097,57.5668,57.4954,57.5668,190700.0
2014-01-13 09:30:00,80.49,81.1,80.24,80.59,216900.0,57.4811,57.9168,57.3026,57.5525,216900.0
2014-01-13 09:40:00,80.61,80.75,80.15,80.44,122200.0,57.5668,57.6668,57.2383,57.4454,122200.0
2014-01-13 09:50:00,80.49,80.69,80.34,80.47,165600.0,57.4811,57.624,57.374,57.4669,165600.0
2014-01-13 10:00:00,80.48,80.78,80.43,80.61,131400.0,57.474,57.6882,57.4383,57.5668,131400.0
2014-01-13 10:10:00,80.62,80.62,80.31,80.42,81400.0,57.574,57.574,57.3526,57.4311,81400.0
2014-01-13 10:20:00,80.43,80.58,80.3,80.43,61800.0,57.4383,57.5454,57.3454,57.4383,61800.0
2014-01-13 10:30:00,80.44,80.76,80.42,80.72,325000.0,57.4454,57.674,57.4311,57.6454,325000.0
2014-01-13 10:40:00,80.75,80.76,80.58,80.59,69900.0,57.6668,57.674,57.5454,57.5525,69900.0
2014-01-13 10:50:00,80.59,80.7,80.58,80.59,24400.0,57.5525,57.6311,57.5454,57.5525,24400.0
2014-01-13 11:00:00,80.59,80.59,80.32,80.45,60000.0,57.5525,57.5525,57.3597,57.4526,60000.0
2014-01-13 11:10:00,80.43,80.53,80.38,80.5,27400.0,57.4383,57.5097,57.4026,57.4883,27400.0
2014-01-13 11:20:00,80.49,80.64,80.45,80.63,202400.0,57.4811,57.5883,57.4526,57.5811,202400.0
2014-01-13 11:30:00,80.64,80.64,80.45,80.56,46600.0,57.5883,57.5883,57.4526,57.5311,46600.0
2014-01-13 11:40:00,80.56,80.6,80.52,80.57,23600.0,57.5311,57.5597,57.5026,57.5383,23600.0
2014-01-13 11:50:00,80.57,80.6,80.48,80.49,30400.0,57.5383,57.5597,57.474,57.4811,30400.0
2014-01-13 12:00:00,80.49,80.49,80.33,80.35,22100.0,57.4811,57.4811,57.3669,57.3812,22100.0
2014-01-13 12:10:00,80.37,80.41,80.33,80.37,27700.0,57.3954,57.424,57.3669,57.3954,27700.0
2014-01-13 12:20:00,80.37,80.41,80.15,80.19,34200.0,57.3954,57.424,57.2383,57.2669,34200.0
2014-01-13 12:30:00,80.19,80.24,80.07,80.22,56000.0,57.2669,57.3026,57.1812,57.2883,56000.0
2014-01-13 12:40:00,80.24,80.29,80.15,80.18,34100.0,57.3026,57.3383,57.2383,57.2598,34100.0
2014-01-13 12:50:00,80.2,80.22,80.15,80.19,29300.0,57.274,57.2883,57.2383,57.2669,29300.0
2014-01-13 13:00:00,80.19,80.2,80.07,80.17,61400.0,57.2669,57.274,57.1812,57.2526,61400.0
2014-01-13 13:10:00,80.17,80.2,80.06,80.08,51500.0,57.2526,57.274,57.1741,57.1883,51500.0
2014-01-13 13:20:00,80.1,80.28,80.08,80.25,22700.0,57.2026,57.3312,57.1883,57.3097,22700.0
2014-01-13 13:30:00,80.25,80.27,80.18,80.2,21400.0,57.3097,57.324,57.2598,57.274,21400.0
2014-01-13 13:40:00,80.2,80.23,80.08,80.16,31700.0,57.274,57.2955,57.1883,57.2455,31700.0
2014-01-13 13:50:00,80.15,80.18,80.08,80.18,34100.0,57.2383,57.2598,57.1883,57.2598,34100.0
2014-01-13 14:00:00,80.17,80.2,80.07,80.15,33800.0,57.2526,57.274,57.1812,57.2383,33800.0
2014-01-13 14:10:00,80.15,80.2,80.03,80.06,49900.0,57.2383,57.274,57.1526,57.1741,49900.0
2014-01-13 14:20:00,80.07,80.12,79.8,79.9,76500.0,57.1812,57.2169,56.9884,57.0598,76500.0
2014-01-13 14:30:00,79.89,79.99,79.86,79.95,76800.0,57.0527,57.1241,57.0312,57.0955,76800.0
2014-01-13 14:40:00,79.95,79.97,79.82,79.87,78000.0,57.0955,57.1098,57.0027,57.0384,78000.0
2014-01-13 14:50:00,79.84,79.87,79.74,79.79,125100.0,57.0169,57.0384,56.9455,56.9812,125100.0
2014-01-13 15:00:00,79.79,79.79,79.21,79.25,214200.0,56.9812,56.9812,56.567,56.5956,214200.0
2014-01-13 15:10:00,79.26,79.32,79.0,79.27,173800.0,56.6027,56.6456,56.4171,56.6099,173800.0
2014-01-13 15:20:00,79.27,79.34,79.22,79.28,107200.0,56.6099,56.6599,56.5742,56.617,107200.0
2014-01-13 15:30:00,79.27,79.28,79.11,79.14,120200.0,56.6099,56.617,56.4956,56.517,120200.0
2014-01-13 15:40:00,79.14,79.22,79.09,79.16,153500.0,56.517,56.5742,56.4813,56.5313,153500.0
2014-01-13 15:50:00,79.17,79.23,79.1,79.16,199200.0,56.5385,56.5813,56.4885,56.5313,199200.0
2014-01-14 09:30:00,79.16,79.36,78.59,78.69,282000.0,56.5313,56.6742,56.1243,56.1957,282000.0
2014-01-14 09:40:00,78.74,79.04,78.62,78.88,115000.0,56.2314,56.4456,56.1457,56.3314,115000.0
2014-01-14 09:50:00,78.95,79.13,78.75,79.1,77200.0,56.3814,56.5099,56.2385,56.4885,77200.0
2014-01-14 10:00:00,79.05,79.33,79.05,79.28,129700.0,56.4528,56.6527,56.4528,56.617,129700.0
2014-01-14 10:10:00,79.28,79.56,79.27,79.5,140200.0,56.617,56.817,56.6099,56.7741,140200.0
2014-01-14 10:20:00,79.53,79.73,79.51,79.56,113700.0,56.7956,56.9384,56.7813,56.817,113700.0
2014-01-14 10:30:00,79.57,80.09,79.55,79.84,151900.0,56.8241,57.1955,56.8098,57.0169,151900.0
2014-01-14 10:40:00,79.85,80.15,79.85,80.03,50600.0,57.0241,57.2383,57.0241,57.1526,50600.0
2014-01-14 10:50:00,80.06,80.35,80.03,80.31,73500.0,57.1741,57.3812,57.1526,57.3526,73500.0
2014-01-14 11:00:00,80.34,80.44,80.2,80.2,61000.0,57.374,57.4454,57.274,57.274,61000.0
2014-01-14 11:10:00,80.2,80.48,80.2,80.46,72700.0,57.274,57.474,57.274,57.4597,72700.0
2014-01-14 11:20:00,80.45,80.49,80.35,80.46,36800.0,57.4526,57.4811,57.3812,57.4597,36800.0
2014-01-14 11:30:00,80.46,80.64,80.33,80.48,171900.0,57.4597,57.5883,57.3669,57.474,171900.0
2014-01-14 11:40:00,80.47,80.54,80.42,80.48,53700.0,57.4669,57.5168,57.4311,57.474,53700.0
2014-01-14 11:50:00,80.48,80.57,80.43,80.47,59200.0,57.474,57.5383,57.4383,57.4669,59200.0
2014-01-14 12:00:00,80.48,80.49,80.28,80.29,38300.0,57.474,57.4811,57.3312,57.3383,38300.0
2014-01-14 12:10:00,80.29,80.45,80.28,80.39,30400.0,57.3383,57.4526,57.3312,57.4097,30400.0
2014-01-14 12:20:00,80.4,80.5,80.32,80.48,34700.0,57.4169,57.4883,57.3597,57.474,34700.0
2014-01-14 12:30:00,80.47,80.47,80.31,80.34,19200.0,57.4669,57.4669,57.3526,57.374,19200.0
2014-01-14 12:40:00,80.34,80.46,80.31,80.34,35300.0,57.374,57.4597,57.3526,57.374,35300.0
2014-01-14 12:50:00,80.33,80.33,80.23,80.26,22900.0,57.3669,57.3669,57.2955,57.3169,22900.0
2014-01-14 13:00:00,80.3,80.31,80.12,80.14,53200.0,57.3454,57.3526,57.2169,57.2312,53200.0
2014-01-14 13:10:00,80.16,80.26,80.08,80.21,37400.0,57.2455,57.3169,57.1883,57.2812,37400.0
2014-01-14 13:20:00,80.2,80.24,80.13,80.19,16700.0,57.274,57.3026,57.224,57.2669,16700.0
2014-01-14 13:30:00,80.18,80.35,80.16,80.33,141900.0,57.2598,57.3812,57.2455,57.3669,141900.0
2014-01-14 13:40:00,80.33,80.36,80.22,80.27,59900.0,57.3669,57.3883,57.2883,57.324,59900.0
2014-01-14 13:50:00,80.24,80.26,80.17,80.22,34200.0,57.3026,57.3169,57.2526,57.2883,34200.0
2014-01-14 14:00:00,80.22,80.22,79.86,79.91,68000.0,57.2883,57.2883,57.0312,57.0669,68000.0
2014-01-14 14:10:00,79.93,79.94,79.71,79.83,58900.0,57.0812,57.0884,56.9241,57.0098,58900.0
2014-01-14 14:20:00,79.85,80.15,79.84,80.15,46600.0,57.0241,57.2383,57.0169,57.2383,46600.0
2014-01-14 14:30:00,80.15,80.27,80.09,80.25,53200.0,57.2383,57.324,57.1955,57.3097,53200.0
2014-01-14 14:40:00,80.27,80.35,80.23,80.32,58400.0,57.324,57.3812,57.2955,57.3597,58400.0
2014-01-14 14:50:00,80.33,80.37,80.29,80.3,41500.0,57.3669,57.3954,57.3383,57.3454,41500.0
2014-01-14 15:00:00,80.3,80.32,80.22,80.29,32600.0,57.3454,57.3597,57.2883,57.3383,32600.0
2014-01-14 15:10:00,80.29,80.39,80.26,80.32,56000.0,57.3383,57.4097,57.3169,57.3597,56000.0
2014-01-14 15:20:00,80.31,80.33,80.25,80.29,61800.0,57.3526,57.3669,57.3097,57.3383,61800.0
2014-01-14 15:30:00,80.27,80.34,80.26,80.31,96600.0,57.324,57.374,57.3169,57.3526,96600.0
2014-01-14 15:40:00,80.31,80.36,80.26,80.35,120900.0,57.3526,57.3883,57.3169,57.3812,120900.0
2014-01-14 15:50:00,80.34,80.46,80.3,80.3,261700.0,57.374,57.4597,57.3454,57.3454,261700.0
2014-01-15 09:30:00,80.66,80.9,80.57,80.78,142800.0,57.6025,57.7739,57.5383,57.6882,142800.0
2014-01-15 09:40:00,80.78,80.8,80.47,80.68,91800.0,57.6882,57.7025,57.4669,57.6168,91800.0
2014-01-15 09:50:00,80.7,80.78,80.57,80.75,66700.0,57.6311,57.6882,57.5383,57.6668,66700.0
2014-01-15 10:00:00,80.76,80.79,80.32,80.43,95000.0,57.674,57.6954,57.3597,57.4383,95000.0
2014-01-15 10:10:00,80.42,80.58,80.34,80.4,55000.0,57.4311,57.5454,57.374,57.4169,55000.0
2014-01-15 10:20:00,80.35,80.41,80.18,80.29,75800.0,57.3812,57.424,57.2598,57.3383,75800.0
2014-01-15 10:30:00,80.3,80.4,80.18,80.28,57900.0,57.3454,57.4169,57.2598,57.3312,57900.0
2014-01-15 10:40:00,80.26,80.41,80.17,80.38,41500.0,57.3169,57.424,57.2526,57.4026,41500.0
2014-01-15 10:50:00,80.38,80.5,80.36,80.41,50500.0,57.4026,57.4883,57.3883,57.424,50500.0
2014-01-15 11:00:00,80.45,80.63,80.4,80.56,39900.0,57.4526,57.5811,57.4169,57.5311,39900.0
2014-01-15 11:10:00,80.56,80.65,80.43,80.53,34100.0,57.5311,57.5954,57.4383,57.5097,34100.0
2014-01-15 11:20:00,80.53,80.56,80.27,80.31,42900.0,57.5097,57.5311,57.324,57.3526,42900.0
2014-01-15 11:30:00,80.33,80.47,80.33,80.45,22100.0,57.3669,57.4669,57.3669,57.4526,22100.0
2014-01-15 11:40:00,80.46,80.48,80.35,80.38,19800.0,57.4597,57.474,57.3812,57.4026,19800.0
2014-01-15 11:50:00,80.41,80.45,80.3,80.45,42600.0,57.424,57.4526,57.3454,57.4526,42600.0
2014-01-15 12:00:00,80.45,80.56,80.4,80.46,25100.0,57.4526,57.5311,57.4169,57.4597,25100.0
2014-01-15 12:10:00,80.47,80.5,80.41,80.44,39500.0,57.4669,57.4883,57.424,57.4454,39500.0
2014-01-15 12:20:00,80.45,80.53,80.35,80.5,19900.0,57.4526,57.5097,57.3812,57.4883,19900.0
2014-01-15 12:30:00,80.49,80.5,80.33,80.35,31000.0,57.4811,57.4883,57.3669,57.3812,31000.0
2014-01-15 12:40:00,80.33,80.47,80.32,80.47,25700.0,57.3669,57.4669,57.3597,57.4669,25700.0
2014-01-15 12:50:00,80.45,80.62,80.43,80.59,37200.0,57.4526,57.574,57.4383,57.5525,37200.0
2014-01-15 13:00:00,80.59,80.76,80.59,80.71,65700.0,57.5525,57.674,57.5525,57.6382,65700.0
2014-01-15 13:10:00,80.72,80.8,80.68,80.74,118300.0,57.6454,57.7025,57.6168,57.6597,118300.0
2014-01-15 13:20:00,80.74,80.79,80.68,80.71,78800.0,57.6597,57.6954,57.6168,57.6382,78800.0
2014-01-15 13:30:00,80.71,80.73,80.68,80.7,28200.0,57.6382,57.6525,57.6168,57.6311,28200.0
2014-01-15 13:40:00,80.7,80.76,80.68,80.71,33900.0,57.6311,57.674,57.6168,57.6382,33900.0
2014-01-15 13:50:00,80.73,80.86,80.7,80.78,239300.0,57.6525,57.7454,57.6311,57.6882,239300.0
2014-01-15 14:00:00,80.79,81.1,80.75,81.04,121900.0,57.6954,57.9168,57.6668,57.8739,121900.0
2014-01-15 14:10:00,81.07,81.14,80.94,81.06,43900.0,57.8953,57.9453,57.8025,57.8882,43900.0
2014-01-15 14:20:00,81.06,81.08,80.95,81.0,39600.0,57.8882,57.9025,57.8096,57.8453,39600.0
2014-01-15 14:30:00,81.02,81.09,80.99,80.99,19300.0,57.8596,57.9096,57.8382,57.8382,19300.0
2014-01-15 14:40:00,81.02,81.02,80.93,80.97,21300.0,57.8596,57.8596,57.7954,57.8239,21300.0
2014-01-15 14:50:00,80.98,81.01,80.86,80.9,25900.0,57.8311,57.8525,57.7454,57.7739,25900.0
2014-01-15 15:00:00,80.91,80.94,80.86,80.91,26300.0,57.7811,57.8025,57.7454,57.7811,26300.0
2014-01-15 15:10:00,80.91,80.92,80.78,80.79,35300.0,57.7811,57.7882,57.6882,57.6954,35300.0
2014-01-15 15:20:00,80.79,80.81,80.68,80.73,67400.0,57.6954,57.7097,57.6168,57.6525,67400.0
2014-01-15 15:30:00,80.75,80.98,80.74,80.98,53700.0,57.6668,57.8311,57.6597,57.8311,53700.0
2014-01-15 15:40:00,80.97,81.01,80.9,80.95,84800.0,57.8239,57.8525,57.7739,57.8096,84800.0
2014-01-15 15:50:00,80.95,81.01,80.92,81.01,176200.0,57.8096,57.8525,57.7882,57.8525,176200.0
2014-01-16 09:30:00,80.36,80.69,80.19,80.59,211700.0,57.3883,57.624,57.2669,57.5525,211700.0
2014-01-16 09:40:00,80.6,80.94,80.39,80.57,108600.0,57.5597,57.8025,57.4097,57.5383,108600.0
2014-01-16 09:50:00,80.57,80.99,80.54,80.85,135900.0,57.5383,57.8382,57.5168,57.7382,135900.0
2014-01-16 10:00:00,80.84,81.09,80.72,81.0,83500.0,57.7311,57.9096,57.6454,57.8453,83500.0
2014-01-16 10:10:00,81.01,81.02,80.65,80.72,61900.0,57.8525,57.8596,57.5954,57.6454,61900.0
2014-01-16 10:20:00,80.69,80.99,80.62,80.94,63700.0,57.624,57.8382,57.574,57.8025,63700.0
2014-01-16 10:30:00,80.95,81.03,80.75,80.96,130100.0,57.8096,57.8668,57.6668,57.8168,130100.0
2014-01-16 10:40:00,80.93,80.96,80.73,80.89,235300.0,57.7954,57.8168,57.6525,57.7668,235300.0
2014-01-16 10:50:00,80.89,80.93,80.75,80.81,68900.0,57.7668,57.7954,57.6668,57.7097,68900.0
2014-01-16 11:00:00,80.78,80.91,80.76,80.9,76400.0,57.6882,57.7811,57.674,57.7739,76400.0
2014-01-16 11:10:00,80.9,80.97,80.84,80.9,81500.0,57.7739,57.8239,57.7311,57.7739,81500.0
2014-01-16 11:20:00,80.89,80.97,80.82,80.93,85600.0,57.7668,57.8239,57.7168,57.7954,85600.0
2014-01-16 11:30:00,80.93,81.03,80.88,81.01,170400.0,57.7954,57.8668,57.7596,57.8525,170400.0
2014-01-16 11:40:00,81.01,81.02,80.91,80.92,54800.0,57.8525,57.8596,57.7811,57.7882,54800.0
2014-01-16 11:50:00,80.91,81.08,80.9,81.07,191100.0,57.7811,57.9025,57.7739,57.8953,191100.0
2014-01-16 12:00:00,81.06,81.15,80.96,80.98,58700.0,57.8882,57.9525,57.8168,57.8311,58700.0
2014-01-16 12:10:00,80.98,81.0,80.73,80.83,90500.0,57.8311,57.8453,57.6525,57.7239,90500.0
2014-01-16 12:20:00,80.82,80.91,80.79,80.91,65600.0,57.7168,57.7811,57.6954,57.7811,65600.0
2014-01-16 12:30:00,80.91,80.99,80.86,80.98,24300.0,57.7811,57.8382,57.7454,57.8311,24300.0
2014-01-16 12:40:00,80.99,80.99,80.85,80.92,41700.0,57.8382,57.8382,57.7382,57.7882,41700.0
2014-01-16 12:50:00,80.91,81.0,80.91,80.94,9900.0,57.7811,57.8453,57.7811,57.8025,9900.0
2014-01-16 13:00:00,80.92,80.97,80.89,80.92,16100.0,57.7882,57.8239,57.7668,57.7882,16100.0
2014-01-16 13:10:00,80.93,80.96,80.72,80.88,75300.0,57.7954,57.8168,57.6454,57.7596,75300.0
2014-01-16 13:20:00,80.88,80.95,80.82,80.87,131600.0,57.7596,57.8096,57.7168,57.7525,131600.0
2014-01-16 13:30:00,80.88,80.96,80.82,80.85,46100.0,57.7596,57.8168,57.7168,57.7382,46100.0
2014-01-16 13:40:00,80.85,80.93,80.83,80.86,71200.0,57.7382,57.7954,57.7239,57.7454,71200.0
2014-01-16 13:50:00,80.84,80.88,80.77,80.85,167600.0,57.7311,57.7596,57.6811,57.7382,167600.0
2014-01-16 14:00:00,80.86,80.87,80.81,80.87,26900.0,57.7454,57.7525,57.7097,57.7525,26900.0
2014-01-16 14:10:00,80.87,80.89,80.83,80.86,68600.0,57.7525,57.7668,57.7239,57.7454,68600.0
2014-01-16 14:20:00,80.85,80.88,80.84,80.86,31000.0,57.7382,57.7596,57.7311,57.7454,31000.0
2014-01-16 14:30:00,80.88,80.9,80.85,80.9,70600.0,57.7596,57.7739,57.7382,57.7739,70600.0
2014-01-16 14:40:00,80.88,80.92,80.82,80.87,137600.0,57.7596,57.7882,57.7168,57.7525,137600.0
2014-01-16 14:50:00,80.87,80.89,80.82,80.87,49000.0,57.7525,57.7668,57.7168,57.7525,49000.0
2014-01-16 15:00:00,80.87,80.89,80.81,80.88,75300.0,57.7525,57.7668,57.7097,57.7596,75300.0
2014-01-16 15:10:00,80.85,80.89,80.83,80.88,163800.0,57.7382,57.7668,57.7239,57.7596,163800.0
2014-01-16 15:20:00,80.86,80.92,80.84,80.85,294600.0,57.7454,57.7882,57.7311,57.7382,294600.0
2014-01-16 15:30:00,80.86,80.9,80.78,80.84,217600.0,57.7454,57.7739,57.6882,57.7311,217600.0
2014-01-16 15:40:00,80.81,80.86,80.7,80.77,190800.0,57.7097,57.7454,57.6311,57.6811,190800.0
2014-01-16 15:50:00,80.77,80.87,80.74,80.87,345900.0,57.6811,57.7525,57.6597,57.7525,345900.0
2014-01-17 09:30:00,81.01,81.49,81.0,81.49,231200.0,57.8525,58.1953,57.8453,58.1953,231200.0
2014-01-17 09:40:00,81.48,81.55,81.3,81.34,180500.0,58.1881,58.2381,58.0596,58.0882,180500.0
2014-01-17 09:50:00,81.34,81.37,80.51,80.56,511400.0,58.0882,58.1096,57.4954,57.5311,511400.0
2014-01-17 10:00:00,80.59,80.94,80.57,80.73,77800.0,57.5525,57.8025,57.5383,57.6525,77800.0
2014-01-17 10:10:00,80.73,81.11,80.73,81.02,407100.0,57.6525,57.9239,57.6525,57.8596,407100.0
2014-01-17 10:20:00,80.96,81.21,80.96,81.07,85800.0,57.8168,57.9953,57.8168,57.8953,85800.0
2014-01-17 10:30:00,81.07,81.15,80.9,81.05,99300.0,57.8953,57.9525,57.7739,57.8811,99300.0
2014-01-17 10:40:00,81.06,81.1,80.99,81.04,45700.0,57.8882,57.9168,57.8382,57.8739,45700.0
2014-01-17 10:50:00,81.0,81.2,80.99,81.16,77300.0,57.8453,57.9882,57.8382,57.9596,77300.0
2014-01-17 11:00:00,81.18,81.29,81.1,81.28,44900.0,57.9739,58.0524,57.9168,58.0453,44900.0
2014-01-17 11:10:00,81.3,81.41,81.25,81.41,97700.0,58.0596,58.1381,58.0239,58.1381,97700.0
2014-01-17 11:20:00,81.4,81.41,81.21,81.34,61000.0,58.131,58.1381,57.9953,58.0882,61000.0
2014-01-17 11:30:00,81.36,81.42,81.33,81.39,44300.0,58.1024,58.1453,58.081,58.1239,44300.0
2014-01-17 11:40:00,81.39,81.52,81.37,81.49,97200.0,58.1239,58.2167,58.1096,58.1953,97200.0
2014-01-17 11:50:00,81.5,81.85,81.48,81.75,183300.0,58.2024,58.4524,58.1881,58.381,183300.0
2014-01-17 12:00:00,81.76,81.78,81.61,81.75,38200.0,58.3881,58.4024,58.281,58.381,38200.0
2014-01-17 12:10:00,81.78,81.9,81.74,81.77,52000.0,58.4024,58.4881,58.3738,58.3952,52000.0
2014-01-17 12:20:00,81.78,81.87,81.73,81.79,29000.0,58.4024,58.4666,58.3667,58.4095,29000.0
2014-01-17 12:30:00,81.8,81.82,81.62,81.64,29500.0,58.4167,58.4309,58.2881,58.3024,29500.0
2014-01-17 12:40:00,81.63,81.74,81.58,81.65,30600.0,58.2953,58.3738,58.2595,58.3095,30600.0
2014-01-17 12:50:00,81.67,81.71,81.56,81.62,69400.0,58.3238,58.3524,58.2453,58.2881,69400.0
2014-01-17 13:00:00,81.64,81.77,81.62,81.69,30600.0,58.3024,58.3952,58.2881,58.3381,30600.0
2014-01-17 13:10:00,81.67,81.7,81.55,81.7,40400.0,58.3238,58.3452,58.2381,58.3452,40400.0
2014-01-17 13:20:00,81.7,81.74,81.65,81.66,35500.0,58.3452,58.3738,58.3095,58.3167,35500.0
2014-01-17 13:30:00,81.65,81.69,81.54,81.63,38800.0,58.3095,58.3381,58.231,58.2953,38800.0
2014-01-17 13:40:00,81.64,81.7,81.57,81.63,20700.0,58.3024,58.3452,58.2524,58.2953,20700.0
2014-01-17 13:50:00,81.64,81.66,81.55,81.61,27100.0,58.3024,58.3167,58.2381,58.281,27100.0
2014-01-17 14:00:00,81.61,81.73,81.55,81.68,33000.0,58.281,58.3667,58.2381,58.331,33000.0
2014-01-17 14:10:00,81.7,81.77,81.65,81.76,47500.0,58.3452,58.3952,58.3095,58.3881,47500.0
2014-01-17 14:20:00,81.75,81.86,81.75,81.84,52800.0,58.381,58.4595,58.381,58.4452,52800.0
2014-01-17 14:30:00,81.85,81.9,81.81,81.83,64600.0,58.4524,58.4881,58.4238,58.4381,64600.0
2014-01-17 14:40:00,81.84,81.85,81.67,81.68,70800.0,58.4452,58.4524,58.3238,58.331,70800.0
2014-01-17 14:50:00,81.68,81.7,81.57,81.62,57700.0,58.331,58.3452,58.2524,58.2881,57700.0
2014-01-17 15:00:00,81.65,81.73,81.57,81.63,109500.0,58.3095,58.3667,58.2524,58.2953,109500.0
2014-01-17 15:10:00,81.63,81.74,81.56,81.7,108700.0,58.2953,58.3738,58.2453,58.3452,108700.0
2014-01-17 15:20:00,81.73,81.9,81.69,81.89,140800.0,58.3667,58.4881,58.3381,58.4809,140800.0
2014-01-17 15:30:00,81.88,81.9,81.66,81.67,151900.0,58.4738,58.4881,58.3167,58.3238,151900.0
2014-01-17 15:40:00,81.67,81.69,81.53,81.68,163000.0,58.3238,58.3381,58.2238,58.331,163000.0
2014-01-17 15:50:00,81.67,81.96,81.64,81.91,250700.0,58.3238,58.5309,58.3024,58.4952,250700.0
2014-01-21 09:30:00,82.32,82.32,81.6,82.0,494300.0,58.788,58.788,58.2738,58.5595,494300.0
2014-01-21 09:40:00,82.03,82.35,81.9,82.25,237100.0,58.5809,58.8094,58.4881,58.738,237100.0
2014-01-21 09:50:00,82.25,82.4,82.0,82.21,155900.0,58.738,58.8451,58.5595,58.7095,155900.0
2014-01-21 10:00:00,82.21,82.48,82.11,82.43,157000.0,58.7095,58.9023,58.638,58.8666,157000.0
2014-01-21 10:10:00,82.43,82.46,82.05,82.18,155400.0,58.8666,58.888,58.5952,58.688,155400.0
2014-01-21 10:20:00,82.18,82.21,82.0,82.08,81500.0,58.688,58.7095,58.5595,58.6166,81500.0
2014-01-21 10:30:00,82.06,82.13,81.95,81.98,169400.0,58.6023,58.6523,58.5238,58.5452,169400.0
2014-01-21 10:40:00,82.02,82.23,81.92,82.06,137400.0,58.5738,58.7237,58.5024,58.6023,137400.0
2014-01-21 10:50:00,82.05,82.12,81.95,82.1,75300.0,58.5952,58.6452,58.5238,58.6309,75300.0
2014-01-21 11:00:00,82.1,82.14,81.96,81.98,111600.0,58.6309,58.6595,58.5309,58.5452,111600.0
2014-01-21 11:10:00,81.97,82.09,81.72,82.0,156800.0,58.5381,58.6238,58.3595,58.5595,156800.0
2014-01-21 11:20:00,82.07,82.07,81.92,81.95,51900.0,58.6095,58.6095,58.5024,58.5238,51900.0
2014-01-21 11:30:00,81.95,82.21,81.92,82.06,60300.0,58.5238,58.7095,58.5024,58.6023,60300.0
2014-01-21 11:40:00,82.02,82.13,81.97,82.0,49900.0,58.5738,58.6523,58.5381,58.5595,49900.0
2014-01-21 11:50:00,82.02,82.18,81.89,81.97,104400.0,58.5738,58.688,58.4809,58.5381,104400.0
2014-01-21 12:00:00,81.99,82.01,81.6,81.75,138400.0,58.5523,58.5666,58.2738,58.381,138400.0
2014-01-21 12:10:00,81.75,81.9,81.7,81.81,65400.0,58.381,58.4881,58.3452,58.4238,65400.0
2014-01-21 12:20:00,81.82,82.23,81.82,81.97,103900.0,58.4309,58.7237,58.4309,58.5381,103900.0
2014-01-21 12:30:00,81.97,82.01,81.81,81.98,80400.0,58.5381,58.5666,58.4238,58.5452,80400.0
2014-01-21 12:40:00,81.99,82.12,81.99,82.0,37500.0,58.5523,58.6452,58.5523,58.5595,37500.0
2014-01-21 12:50:00,82.0,82.01,81.71,81.81,75400.0,58.5595,58.5666,58.3524,58.4238,75400.0
2014-01-21 13:00:00,81.8,81.8,81.68,81.74,42600.0,58.4167,58.4167,58.331,58.3738,42600.0
2014-01-21 13:10:00,81.76,81.77,81.7,81.7,44300.0,58.3881,58.3952,58.3452,58.3452,44300.0
2014-01-21 13:20:00,81.71,81.79,81.6,81.75,62600.0,58.3524,58.4095,58.2738,58.381,62600.0
2014-01-21 13:30:00,81.77,82.0,81.76,81.9,87400.0,58.3952,58.5595,58.3881,58.4881,87400.0
2014-01-21 13:40:00,81.9,81.93,81.83,81.9,44400.0,58.4881,58.5095,58.4381,58.4881,44400.0
2014-01-21 13:50:00,81.88,81.97,81.82,81.87,105000.0,58.4738,58.5381,58.4309,58.4666,105000.0
2014-01-21 14:00:00,81.89,81.91,81.7,81.78,46500.0,58.4809,58.4952,58.3452,58.4024,46500.0
2014-01-21 14:10:00,81.77,81.8,81.66,81.66,49900.0,58.3952,58.4167,58.3167,58.3167,49900.0
2014-01-21 14:20:00,81.65,81.82,81.62,81.8,45200.0,58.3095,58.4309,58.2881,58.4167,45200.0
2014-01-21 14:30:00,81.78,81.93,81.77,81.81,64800.0,58.4024,58.5095,58.3952,58.4238,64800.0
2014-01-21 14:40:00,81.81,81.81,81.68,81.71,64500.0,58.4238,58.4238,58.331,58.3524,64500.0
2014-01-21 14:50:00,81.7,81.75,81.63,81.7,84300.0,58.3452,58.381,58.2953,58.3452,84300.0
2014-01-21 15:00:00,81.7,81.8,81.68,81.71,80500.0,58.3452,58.4167,58.331,58.3524,80500.0
2014-01-21 15:10:00,81.71,81.86,81.7,81.8,88100.0,58.3524,58.4595,58.3452,58.4167,88100.0
2014-01-21 15:20:00,81.8,81.9,81.75,81.85,65400.0,58.4167,58.4881,58.381,58.4524,65400.0
2014-01-21 15:30:00,81.85,81.87,81.74,81.87,113800.0,58.4524,58.4666,58.3738,58.4666,113800.0
2014-01-21 15:40:00,81.87,82.09,81.86,81.95,212600.0,58.4666,58.6238,58.4595,58.5238,212600.0
2014-01-21 15:50:00,81.95,82.03,81.89,82.03,279800.0,58.5238,58.5809,58.4809,58.5809,279800.0
2014-01-22 09:30:00,80.83,80.94,80.13,80.43,450900.0,57.7239,57.8025,57.224,57.4383,450900.0
2014-01-22 09:40:00,80.43,80.48,80.18,80.25,360600.0,57.4383,57.474,57.2598,57.3097,360600.0
2014-01-22 09:50:00,80.25,80.43,80.25,80.26,393800.0,57.3097,57.4383,57.3097,57.3169,393800.0
2014-01-22 10:00:00,80.28,80.69,80.28,80.56,473100.0,57.3312,57.624,57.3312,57.5311,473100.0
2014-01-22 10:10:00,80.55,80.6,80.3,80.32,257000.0,57.524,57.5597,57.3454,57.3597,257000.0
2014-01-22 10:20:00,80.32,80.5,80.29,80.42,152300.0,57.3597,57.4883,57.3383,57.4311,152300.0
2014-01-22 10:30:00,80.42,80.48,80.31,80.34,188200.0,57.4311,57.474,57.3526,57.374,188200.0
2014-01-22 10:40:00,80.34,80.4,79.8,79.8,266300.0,57.374,57.4169,56.9884,56.9884,266300.0
2014-01-22 10:50:00,79.8,80.09,79.73,80.04,233600.0,56.9884,57.1955,56.9384,57.1598,233600.0
2014-01-22 11:00:00,80.02,80.16,79.87,79.91,121500.0,57.1455,57.2455,57.0384,57.0669,121500.0
2014-01-22 11:10:00,79.92,79.93,79.84,79.89,104700.0,57.0741,57.0812,57.0169,57.0527,104700.0
2014-01-22 11:20:00,79.9,79.95,79.8,79.85,113100.0,57.0598,57.0955,56.9884,57.0241,113100.0
2014-01-22 11:30:00,79.85,79.94,79.85,79.94,102600.0,57.0241,57.0884,57.0241,57.0884,102600.0
2014-01-22 11:40:00,79.93,79.94,79.85,79.86,93500.0,57.0812,57.0884,57.0241,57.0312,93500.0
2014-01-22 11:50:00,79.86,80.0,79.83,79.85,114300.0,57.0312,57.1312,57.0098,57.0241,114300.0
2014-01-22 12:00:00,79.85,79.9,79.85,79.87,66300.0,57.0241,57.0598,57.0241,57.0384,66300.0
2014-01-22 12:10:00,79.87,80.38,79.87,80.38,119400.0,57.0384,57.4026,57.0384,57.4026,119400.0
2014-01-22 12:20:00,80.37,80.39,80.21,80.29,94600.0,57.3954,57.4097,57.2812,57.3383,94600.0
2014-01-22 12:30:00,80.29,80.34,80.22,80.26,93600.0,57.3383,57.374,57.2883,57.3169,93600.0
2014-01-22 12:40:00,80.27,80.34,80.25,80.26,70000.0,57.324,57.374,57.3097,57.3169,70000.0
2014-01-22 12:50:00,80.25,80.26,80.16,80.22,62600.0,57.3097,57.3169,57.2455,57.2883,62600.0
2014-01-22 13:00:00,80.23,80.36,80.23,80.29,49300.0,57.2955,57.3883,57.2955,57.3383,49300.0
2014-01-22 13:10:00,80.29,80.41,80.29,80.37,72800.0,57.3383,57.424,57.3383,57.3954,72800.0
2014-01-22 13:20:00,80.37,80.38,80.19,80.19,64800.0,57.3954,57.4026,57.2669,57.2669,64800.0
2014-01-22 13:30:00,80.2,80.22,80.12,80.16,71300.0,57.274,57.2883,57.2169,57.2455,71300.0
2014-01-22 13:40:00,80.16,80.2,79.95,79.95,52600.0,57.2455,57.274,57.0955,57.0955,52600.0
2014-01-22 13:50:00,79.95,79.97,79.84,79.88,84800.0,57.0955,57.1098,57.0169,57.0455,84800.0
2014-01-22 14:00:00,79.89,80.15,79.89,80.06,101800.0,57.0527,57.2383,57.0527,57.1741,101800.0
2014-01-22 14:10:00,80.07,80.14,80.03,80.05,81300.0,57.1812,57.2312,57.1526,57.1669,81300.0
2014-01-22 14:20:00,80.04,80.06,79.9,79.96,104400.0,57.1598,57.1741,57.0598,57.1026,104400.0
2014-01-22 14:30:00,79.96,80.06,79.94,80.05,60100.0,57.1026,57.1741,57.0884,57.1669,60100.0
2014-01-22 14:40:00,80.05,80.17,79.98,79.98,77200.0,57.1669,57.2526,57.1169,57.1169,77200.0
2014-01-22 14:50:00,79.99,80.11,79.96,80.1,53300.0,57.1241,57.2098,57.1026,57.2026,53300.0
2014-01-22 15:00:00,80.12,80.31,80.12,80.28,78200.0,57.2169,57.3526,57.2169,57.3312,78200.0
2014-01-22 15:10:00,80.29,80.39,80.19,80.36,77000.0,57.3383,57.4097,57.2669,57.3883,77000.0
2014-01-22 15:20:00,80.35,80.5,80.35,80.44,146000.0,57.3812,57.4883,57.3812,57.4454,146000.0
2014-01-22 15:30:00,80.42,80.45,80.36,80.39,92600.0,57.4311,57.4526,57.3883,57.4097,92600.0
2014-01-22 15:40:00,80.4,80.5,80.34,80.47,167300.0,57.4169,57.4883,57.374,57.4669,167300.0
2014-01-22 15:50:00,80.48,80.62,80.44,80.47,314100.0,57.474,57.574,57.4454,57.4669,314100.0
2014-01-23 09:30:00,79.38,79.38,77.3,77.51,816700.0,56.6884,56.6884,55.203,55.353,816700.0
2014-01-23 09:40:00,77.57,78.22,77.44,77.95,355100.0,55.3958,55.86,55.303,55.6672,355100.0
2014-01-23 09:50:00,77.95,78.25,77.9,77.92,200100.0,55.6672,55.8815,55.6315,55.6458,200100.0
2014-01-23 10:00:00,77.93,78.71,77.9,78.5,323900.0,55.6529,56.21,55.6315,56.06,323900.0
2014-01-23 10:10:00,78.5,78.65,78.46,78.52,108900.0,56.06,56.1671,56.0314,56.0743,108900.0
2014-01-23 10:20:00,78.51,78.7,78.4,78.67,106100.0,56.0671,56.2028,55.9886,56.1814,106100.0
2014-01-23 10:30:00,78.66,78.68,78.33,78.41,143900.0,56.1743,56.1885,55.9386,55.9957,143900.0
2014-01-23 10:40:00,78.41,78.51,78.38,78.41,114400.0,55.9957,56.0671,55.9743,55.9957,114400.0
2014-01-23 10:50:00,78.4,78.5,78.15,78.3,114300.0,55.9886,56.06,55.81,55.9172,114300.0
2014-01-23 11:00:00,78.33,78.4,78.25,78.3,157900.0,55.9386,55.9886,55.8815,55.9172,157900.0
2014-01-23 11:10:00,78.29,78.39,78.23,78.36,70600.0,55.91,55.9814,55.8672,55.96,70600.0
2014-01-23 11:20:00,78.35,78.63,78.33,78.53,75100.0,55.9529,56.1528,55.9386,56.0814,75100.0
2014-01-23 11:30:00,78.54,78.6,78.43,78.49,57000.0,56.0886,56.1314,56.01,56.0529,57000.0
2014-01-23 11:40:00,78.49,78.53,78.45,78.5,55500.0,56.0529,56.0814,56.0243,56.06,55500.0
2014-01-23 11:50:00,78.5,78.6,78.49,78.5,41300.0,56.06,56.1314,56.0529,56.06,41300.0
2014-01-23 12:00:00,78.51,78.52,78.43,78.51,53800.0,56.0671,56.0743,56.01,56.0671,53800.0
2014-01-23 12:10:00,78.51,78.61,78.46,78.48,39300.0,56.0671,56.1386,56.0314,56.0457,39300.0
2014-01-23 12:20:00,78.5,78.55,78.45,78.49,37500.0,56.06,56.0957,56.0243,56.0529,37500.0
2014-01-23 12:30:00,78.5,78.67,78.48,78.66,49500.0,56.06,56.1814,56.0457,56.1743,49500.0
2014-01-23 12:40:00,78.65,78.85,78.62,78.78,60000.0,56.1671,56.3099,56.1457,56.26,60000.0
2014-01-23 12:50:00,78.77,78.77,78.56,78.69,58100.0,56.2528,56.2528,56.1028,56.1957,58100.0
2014-01-23 13:00:00,78.69,78.72,78.53,78.58,49800.0,56.1957,56.2171,56.0814,56.1171,49800.0
2014-01-23 13:10:00,78.6,78.62,78.38,78.43,69100.0,56.1314,56.1457,55.9743,56.01,69100.0
2014-01-23 13:20:00,78.42,78.42,78.25,78.27,88900.0,56.0029,56.0029,55.8815,55.8957,88900.0
2014-01-23 13:30:00,78.28,78.52,78.25,78.44,57000.0,55.9029,56.0743,55.8815,56.0171,57000.0
2014-01-23 13:40:00,78.47,78.53,78.04,78.04,95500.0,56.0386,56.0814,55.7315,55.7315,95500.0
2014-01-23 13:50:00,78.07,78.23,78.02,78.16,68100.0,55.7529,55.8672,55.7172,55.8172,68100.0
2014-01-23 14:00:00,78.16,78.22,78.1,78.17,105000.0,55.8172,55.86,55.7743,55.8243,105000.0
2014-01-23 14:10:00,78.18,78.26,78.12,78.21,64900.0,55.8315,55.8886,55.7886,55.8529,64900.0
2014-01-23 14:20:00,78.21,78.35,78.21,78.31,75200.0,55.8529,55.9529,55.8529,55.9243,75200.0
2014-01-23 14:30:00,78.3,78.36,78.24,78.34,128100.0,55.9172,55.96,55.8743,55.9457,128100.0
2014-01-23 14:40:00,78.34,78.34,78.2,78.22,88100.0,55.9457,55.9457,55.8458,55.86,88100.0
2014-01-23 14:50:00,78.22,78.41,78.2,78.38,88900.0,55.86,55.9957,55.8458,55.9743,88900.0
2014-01-23 15:00:00,78.38,78.54,78.35,78.5,108200.0,55.9743,56.0886,55.9529,56.06,108200.0
2014-01-23 15:10:00,78.5,78.54,78.46,78.5,112700.0,56.06,56.0886,56.0314,56.06,112700.0
2014-01-23 15:20:00,78.5,78.57,78.45,78.47,115200.0,56.06,56.11,56.0243,56.0386,115200.0
2014-01-23 15:30:00,78.48,78.62,78.45,78.59,97800.0,56.0457,56.1457,56.0243,56.1243,97800.0
2014-01-23 15:40:00,78.58,78.63,78.51,78.58,163900.0,56.1171,56.1528,56.0671,56.1171,163900.0
2014-01-23 15:50:00,78.58,78.73,78.58,78.72,271700.0,56.1171,56.2242,56.1171,56.2171,271700.0
2014-01-24 09:30:00,77.67,77.86,76.8,77.3,420000.0,55.4673,55.6029,54.846,55.203,420000.0
2014-01-24 09:40:00,77.25,77.56,77.04,77.14,288700.0,55.1673,55.3887,55.0174,55.0888,288700.0
2014-01-24 09:50:00,77.13,77.14,76.4,76.42,321700.0,55.0816,55.0888,54.5603,54.5746,321700.0
2014-01-24 10:00:00,76.42,76.68,76.34,76.51,403100.0,54.5746,54.7603,54.5175,54.6389,403100.0
2014-01-24 10:10:00,76.48,76.51,75.45,75.46,737700.0,54.6174,54.6389,53.8819,53.889,737700.0
2014-01-24 10:20:00,75.46,75.65,75.15,75.49,471900.0,53.889,54.0247,53.6676,53.9104,471900.0
2014-01-24 10:30:00,75.42,75.5,75.07,75.2,384200.0,53.8604,53.9176,53.6105,53.7033,384200.0
2014-01-24 10:40:00,75.19,75.25,74.37,74.72,569800.0,53.6962,53.739,53.1106,53.3605,569800.0
2014-01-24 10:50:00,74.73,75.05,74.52,74.82,303000.0,53.3677,53.5962,53.2177,53.432,303000.0
2014-01-24 11:00:00,74.8,75.1,74.63,74.73,241700.0,53.4177,53.6319,53.2963,53.3677,241700.0
2014-01-24 11:10:00,74.71,74.86,74.41,74.48,261400.0,53.3534,53.4605,53.1392,53.1892,261400.0
2014-01-24 11:20:00,74.42,74.65,74.36,74.47,209800.0,53.1463,53.3106,53.1035,53.182,209800.0
2014-01-24 11:30:00,74.49,74.72,74.28,74.55,175100.0,53.1963,53.3605,53.0463,53.2391,175100.0
2014-01-24 11:40:00,74.55,74.76,74.53,74.66,110400.0,53.2391,53.3891,53.2249,53.3177,110400.0
2014-01-24 11:50:00,74.66,74.99,74.63,74.95,112100.0,53.3177,53.5534,53.2963,53.5248,112100.0
2014-01-24 12:00:00,74.95,75.14,74.8,74.9,148700.0,53.5248,53.6605,53.4177,53.4891,148700.0
2014-01-24 12:10:00,74.9,74.98,74.71,74.77,97600.0,53.4891,53.5462,53.3534,53.3963,97600.0
2014-01-24 12:20:00,74.77,74.91,74.64,74.75,101200.0,53.3963,53.4962,53.3034,53.382,101200.0
2014-01-24 12:30:00,74.75,74.89,74.63,74.87,107200.0,53.382,53.4819,53.2963,53.4677,107200.0
2014-01-24 12:40:00,74.86,74.93,74.77,74.89,91900.0,53.4605,53.5105,53.3963,53.4819,91900.0
2014-01-24 12:50:00,74.86,74.95,74.81,74.92,97400.0,53.4605,53.5248,53.4248,53.5034,97400.0
2014-01-24 13:00:00,74.91,75.0,74.81,74.98,69300.0,53.4962,53.5605,53.4248,53.5462,69300.0
2014-01-24 13:10:00,74.99,75.09,74.91,75.01,80600.0,53.5534,53.6248,53.4962,53.5676,80600.0
2014-01-24 13:20:00,75.0,75.01,74.71,74.75,68300.0,53.5605,53.5676,53.3534,53.382,68300.0
2014-01-24 13:30:00,74.73,74.87,74.71,74.86,68600.0,53.3677,53.4677,53.3534,53.4605,68600.0
2014-01-24 13:40:00,74.86,74.86,74.56,74.78,109900.0,53.4605,53.4605,53.2463,53.4034,109900.0
2014-01-24 13:50:00,74.78,74.95,74.76,74.87,78100.0,53.4034,53.5248,53.3891,53.4677,78100.0
2014-01-24 14:00:00,74.85,74.95,74.71,74.77,133800.0,53.4534,53.5248,53.3534,53.3963,133800.0
2014-01-24 14:10:00,74.76,74.8,74.63,74.63,137500.0,53.3891,53.4177,53.2963,53.2963,137500.0
2014-01-24 14:20:00,74.64,74.74,74.31,74.39,224000.0,53.3034,53.3748,53.0677,53.1249,224000.0
2014-01-24 14:30:00,74.38,74.44,74.3,74.31,194200.0,53.1177,53.1606,53.0606,53.0677,194200.0
2014-01-24 14:40:00,74.32,74.36,74.17,74.18,229700.0,53.0749,53.1035,52.9678,52.9749,229700.0
2014-01-24 14:50:00,74.23,74.46,74.17,74.4,176200.0,53.0106,53.1749,52.9678,53.132,176200.0
2014-01-24 15:00:00,74.39,74.6,74.37,74.48,167600.0,53.1249,53.2748,53.1106,53.1892,167600.0
2014-01-24 15:10:00,74.5,74.51,73.92,74.09,357300.0,53.2034,53.2106,52.7892,52.9106,357300.0
2014-01-24 15:20:00,74.09,74.19,73.95,73.97,225700.0,52.9106,52.9821,52.8107,52.8249,225700.0
2014-01-24 15:30:00,73.97,74.36,73.91,74.28,385400.0,52.8249,53.1035,52.7821,53.0463,385400.0
2014-01-24 15:40:00,74.28,74.29,73.85,73.89,373500.0,53.0463,53.0535,52.7392,52.7678,373500.0
2014-01-24 15:50:00,73.89,74.14,73.88,73.91,811000.0,52.7678,52.9463,52.7607,52.7821,811000.0
2014-01-27 09:30:00,74.86,75.0,74.5,74.81,454200.0,53.4605,53.5605,53.2034,53.4248,454200.0
2014-01-27 09:40:00,74.84,75.55,74.79,75.13,265800.0,53.4462,53.9533,53.4105,53.6533,265800.0
2014-01-27 09:50:00,75.12,75.28,74.9,75.14,156200.0,53.6462,53.7605,53.4891,53.6605,156200.0
2014-01-27 10:00:00,75.19,75.19,74.96,75.04,166600.0,53.6962,53.6962,53.5319,53.5891,166600.0
2014-01-27 10:10:00,75.05,75.12,74.77,74.84,126600.0,53.5962,53.6462,53.3963,53.4462,126600.0
2014-01-27 10:20:00,74.86,74.93,74.08,74.09,263100.0,53.4605,53.5105,52.9035,52.9106,263100.0
2014-01-27 10:30:00,74.15,74.45,73.92,73.96,158900.0,52.9535,53.1677,52.7892,52.8178,158900.0
2014-01-27 10:40:00,73.99,74.7,73.87,74.58,118200.0,52.8392,53.3463,52.7535,53.2606,118200.0
2014-01-27 10:50:00,74.64,74.68,74.35,74.39,128200.0,53.3034,53.332,53.0963,53.1249,128200.0
2014-01-27 11:00:00,74.39,74.56,74.31,74.54,54400.0,53.1249,53.2463,53.0677,53.232,54400.0
2014-01-27 11:10:00,74.52,74.63,74.19,74.61,117400.0,53.2177,53.2963,52.9821,53.282,117400.0
2014-01-27 11:20:00,74.6,74.65,74.3,74.45,121500.0,53.2748,53.3106,53.0606,53.1677,121500.0
2014-01-27 11:30:00,74.44,74.56,74.14,74.26,112900.0,53.1606,53.2463,52.9463,53.032,112900.0
2014-01-27 11:40:00,74.28,74.35,73.97,74.0,161500.0,53.0463,53.0963,52.8249,52.8464,161500.0
2014-01-27 11:50:00,73.98,74.0,73.58,73.64,211400.0,52.8321,52.8464,52.5464,52.5893,211400.0
2014-01-27 12:00:00,73.65,73.67,73.18,73.44,126700.0,52.5964,52.6107,52.2608,52.4464,126700.0
2014-01-27 12:10:00,73.43,73.48,72.79,72.92,197100.0,52.4393,52.475,51.9823,52.0751,197100.0
2014-01-27 12:20:00,72.91,73.31,72.69,73.31,146700.0,52.068,52.3536,51.9108,52.3536,146700.0
2014-01-27 12:30:00,73.28,73.59,73.14,73.57,94600.0,52.3322,52.5536,52.2322,52.5393,94600.0
2014-01-27 12:40:00,73.53,73.56,73.25,73.45,65800.0,52.5107,52.5321,52.3108,52.4536,65800.0
2014-01-27 12:50:00,73.43,73.61,73.4,73.41,59000.0,52.4393,52.5679,52.4179,52.425,59000.0
2014-01-27 13:00:00,73.44,73.7,73.41,73.63,94400.0,52.4464,52.6321,52.425,52.5821,94400.0
2014-01-27 13:10:00,73.66,74.19,73.62,74.07,138200.0,52.6036,52.9821,52.575,52.8964,138200.0
2014-01-27 13:20:00,74.07,74.08,73.7,73.95,84300.0,52.8964,52.9035,52.6321,52.8107,84300.0
2014-01-27 13:30:00,73.93,74.0,73.84,73.93,130700.0,52.7964,52.8464,52.7321,52.7964,130700.0
2014-01-27 13:40:00,73.93,74.48,73.85,74.37,200000.0,52.7964,53.1892,52.7392,53.1106,200000.0
2014-01-27 13:50:00,74.37,74.37,74.05,74.09,112900.0,53.1106,53.1106,52.8821,52.9106,112900.0
2014-01-27 14:00:00,74.1,74.38,74.06,74.06,87200.0,52.9178,53.1177,52.8892,52.8892,87200.0
2014-01-27 14:10:00,74.06,74.15,73.98,73.98,144500.0,52.8892,52.9535,52.8321,52.8321,144500.0
2014-01-27 14:20:00,73.97,74.12,73.95,74.12,83800.0,52.8249,52.9321,52.8107,52.9321,83800.0
2014-01-27 14:30:00,74.12,74.2,73.99,74.09,179100.0,52.9321,52.9892,52.8392,52.9106,179100.0
2014-01-27 14:40:00,74.07,74.16,73.97,74.0,144900.0,52.8964,52.9606,52.8249,52.8464,144900.0
2014-01-27 14:50:00,74.02,74.17,73.93,74.13,116400.0,52.8606,52.9678,52.7964,52.9392,116400.0
2014-01-27 15:00:00,74.15,74.16,74.0,74.05,143000.0,52.9535,52.9606,52.8464,52.8821,143000.0
2014-01-27 15:10:00,74.05,74.17,74.02,74.1,110400.0,52.8821,52.9678,52.8606,52.9178,110400.0
2014-01-27 15:20:00,74.09,74.1,73.72,73.74,135500.0,52.9106,52.9178,52.6464,52.6607,135500.0
2014-01-27 15:30:00,73.74,73.94,73.71,73.94,341900.0,52.6607,52.8035,52.6393,52.8035,341900.0
2014-01-27 15:40:00,73.94,74.0,73.73,73.75,328000.0,52.8035,52.8464,52.6535,52.6678,328000.0
2014-01-27 15:50:00,73.75,73.77,73.39,73.39,441900.0,52.6678,52.6821,52.4107,52.4107,441900.0
2014-01-28 09:30:00,74.0,74.65,73.89,74.52,301800.0,52.8464,53.3106,52.7678,53.2177,301800.0
2014-01-28 09:40:00,74.56,74.89,74.38,74.66,253700.0,53.2463,53.4819,53.1177,53.3177,253700.0
2014-01-28 09:50:00,74.62,74.78,74.37,74.45,225700.0,53.2891,53.4034,53.1106,53.1677,225700.0
2014-01-28 10:00:00,74.52,74.65,74.4,74.49,143000.0,53.2177,53.3106,53.132,53.1963,143000.0
2014-01-28 10:10:00,74.46,74.87,74.31,74.79,189100.0,53.1749,53.4677,53.0677,53.4105,189100.0
2014-01-28 10:20:00,74.81,74.94,74.48,74.71,147800.0,53.4248,53.5177,53.1892,53.3534,147800.0
2014-01-28 10:30:00,74.72,74.89,74.67,74.84,85500.0,53.3605,53.4819,53.3248,53.4462,85500.0
2014-01-28 10:40:00,74.84,74.92,74.67,74.82,70500.0,53.4462,53.5034,53.3248,53.432,70500.0
2014-01-28 10:50:00,74.85,74.95,74.66,74.95,89000.0,53.4534,53.5248,53.3177,53.5248,89000.0
2014-01-28 11:00:00,74.95,75.08,74.75,74.9,141200.0,53.5248,53.6176,53.382,53.4891,141200.0
2014-01-28 11:10:00,74.94,74.94,74.75,74.83,114400.0,53.5177,53.5177,53.382,53.4391,114400.0
2014-01-28 11:20:00,74.87,74.95,74.74,74.87,100500.0,53.4677,53.5248,53.3748,53.4677,100500.0
2014-01-28 11:30:00,74.88,75.06,74.71,74.74,88000.0,53.4748,53.6034,53.3534,53.3748,88000.0
2014-01-28 11:40:00,74.75,74.75,74.46,74.52,92000.0,53.382,53.382,53.1749,53.2177,92000.0
2014-01-28 11:50:00,74.54,74.79,74.54,74.74,132500.0,53.232,53.4105,53.232,53.3748,132500.0
2014-01-28 12:00:00,74.73,74.88,74.7,74.76,75100.0,53.3677,53.4748,53.3463,53.3891,75100.0
2014-01-28 12:10:00,74.76,74.79,74.69,74.75,71500.0,53.3891,53.4105,53.3391,53.382,71500.0
2014-01-28 12:20:00,74.74,74.8,74.72,74.78,47300.0,53.3748,53.4177,53.3605,53.4034,47300.0
2014-01-28 12:30:00,74.79,74.88,74.73,74.75,71700.0,53.4105,53.4748,53.3677,53.382,71700.0
2014-01-28 12:40:00,74.74,74.81,74.7,74.72,74800.0,53.3748,53.4248,53.3463,53.3605,74800.0
2014-01-28 12:50:00,74.72,74.75,74.61,74.74,89600.0,53.3605,53.382,53.282,53.3748,89600.0
2014-01-28 13:00:00,74.75,74.76,74.69,74.74,66900.0,53.382,53.3891,53.3391,53.3748,66900.0
2014-01-28 13:10:00,74.74,74.95,74.74,74.88,49300.0,53.3748,53.5248,53.3748,53.4748,49300.0
2014-01-28 13:20:00,74.88,74.89,74.72,74.79,60900.0,53.4748,53.4819,53.3605,53.4105,60900.0
2014-01-28 13:30:00,74.78,74.89,74.65,74.65,64000.0,53.4034,53.4819,53.3106,53.3106,64000.0
2014-01-28 13:40:00,74.65,74.84,74.64,74.78,66700.0,53.3106,53.4462,53.3034,53.4034,66700.0
2014-01-28 13:50:00,74.75,74.88,74.73,74.8,67300.0,53.382,53.4748,53.3677,53.4177,67300.0
2014-01-28 14:00:00,74.78,74.88,74.76,74.85,47700.0,53.4034,53.4748,53.3891,53.4534,47700.0
2014-01-28 14:10:00,74.84,74.93,74.8,74.9,60600.0,53.4462,53.5105,53.4177,53.4891,60600.0
2014-01-28 14:20:00,74.93,75.05,74.9,75.01,77400.0,53.5105,53.5962,53.4891,53.5676,77400.0
2014-01-28 14:30:00,75.01,75.35,75.0,75.34,155500.0,53.5676,53.8105,53.5605,53.8033,155500.0
2014-01-28 14:40:00,75.35,75.37,75.2,75.26,77400.0,53.8105,53.8247,53.7033,53.7462,77400.0
2014-01-28 14:50:00,75.26,75.33,75.13,75.32,57300.0,53.7462,53.7962,53.6533,53.789,57300.0
2014-01-28 15:00:00,75.29,75.34,75.15,75.26,97200.0,53.7676,53.8033,53.6676,53.7462,97200.0
2014-01-28 15:10:00,75.26,75.31,75.17,75.29,71300.0,53.7462,53.7819,53.6819,53.7676,71300.0
2014-01-28 15:20:00,75.28,75.32,75.19,75.23,128600.0,53.7605,53.789,53.6962,53.7248,128600.0
2014-01-28 15:30:00,75.25,75.4,75.21,75.37,115400.0,53.739,53.8462,53.7105,53.8247,115400.0
2014-01-28 15:40:00,75.37,75.39,75.22,75.34,173800.0,53.8247,53.839,53.7176,53.8033,173800.0
2014-01-28 15:50:00,75.33,75.37,75.22,75.26,238500.0,53.7962,53.8247,53.7176,53.7462,238500.0
2014-01-29 09:30:00,74.44,74.64,73.53,74.17,358800.0,53.1606,53.3034,52.5107,52.9678,358800.0
2014-01-29 09:40:00,74.17,75.2,74.07,74.61,227500.0,52.9678,53.7033,52.8964,53.282,227500.0
2014-01-29 09:50:00,74.68,75.0,74.53,74.75,95500.0,53.332,53.5605,53.2249,53.382,95500.0
2014-01-29 10:00:00,74.75,74.87,74.53,74.7,68500.0,53.382,53.4677,53.2249,53.3463,68500.0
2014-01-29 10:10:00,74.73,74.87,74.22,74.24,154000.0,53.3677,53.4677,53.0035,53.0178,154000.0
2014-01-29 10:20:00,74.24,74.65,74.23,74.45,114000.0,53.0178,53.3106,53.0106,53.1677,114000.0
2014-01-29 10:30:00,74.48,74.55,74.33,74.52,67000.0,53.1892,53.2391,53.082,53.2177,67000.0
2014-01-29 10:40:00,74.49,74.65,74.37,74.47,79900.0,53.1963,53.3106,53.1106,53.182,79900.0
2014-01-29 10:50:00,74.5,74.61,74.43,74.55,68500.0,53.2034,53.282,53.1534,53.2391,68500.0
2014-01-29 11:00:00,74.55,74.68,74.51,74.56,60700.0,53.2391,53.332,53.2106,53.2463,60700.0
2014-01-29 11:10:00,74.58,74.65,74.44,74.51,73700.0,53.2606,53.3106,53.1606,53.2106,73700.0
2014-01-29 11:20:00,74.5,74.7,74.49,74.68,134800.0,53.2034,53.3463,53.1963,53.332,134800.0
2014-01-29 11:30:00,74.69,74.78,74.62,74.62,189000.0,53.3391,53.4034,53.2891,53.2891,189000.0
2014-01-29 11:40:00,74.61,74.68,74.51,74.65,69000.0,53.282,53.332,53.2106,53.3106,69000.0
2014-01-29 11:50:00,74.62,74.73,74.62,74.67,115300.0,53.2891,53.3677,53.2891,53.3248,115300.0
2014-01-29 12:00:00,74.67,74.68,74.48,74.49,54800.0,53.3248,53.332,53.1892,53.1963,54800.0
2014-01-29 12:10:00,74.5,74.54,74.24,74.34,85300.0,53.2034,53.232,53.0178,53.0892,85300.0
2014-01-29 12:20:00,74.35,74.45,74.3,74.3,67800.0,53.0963,53.1677,53.0606,53.0606,67800.0
2014-01-29 12:30:00,74.27,74.3,73.87,74.01,172300.0,53.0392,53.0606,52.7535,52.8535,172300.0
2014-01-29 12:40:00,73.99,74.15,73.99,74.11,56900.0,52.8392,52.9535,52.8392,52.9249,56900.0
2014-01-29 12:50:00,74.11,74.22,73.93,74.05,95900.0,52.9249,53.0035,52.7964,52.8821,95900.0
2014-01-29 13:00:00,74.04,74.08,73.92,74.05,74500.0,52.8749,52.9035,52.7892,52.8821,74500.0
2014-01-29 13:10:00,74.06,74.19,74.01,74.13,87400.0,52.8892,52.9821,52.8535,52.9392,87400.0
2014-01-29 13:20:00,74.13,74.35,74.11,74.32,89200.0,52.9392,53.0963,52.9249,53.0749,89200.0
2014-01-29 13:30:00,74.32,74.45,74.13,74.14,141600.0,53.0749,53.1677,52.9392,52.9463,141600.0
2014-01-29 13:40:00,74.13,74.3,74.05,74.28,116200.0,52.9392,53.0606,52.8821,53.0463,116200.0
2014-01-29 13:50:00,74.28,74.44,74.26,74.39,56300.0,53.0463,53.1606,53.032,53.1249,56300.0
2014-01-29 14:00:00,74.41,74.66,74.0,74.08,161400.0,53.1392,53.3177,52.8464,52.9035,161400.0
2014-01-29 14:10:00,74.08,74.16,73.84,73.88,215900.0,52.9035,52.9606,52.7321,52.7607,215900.0
2014-01-29 14:20:00,73.88,74.5,73.88,74.37,277400.0,52.7607,53.2034,52.7607,53.1106,277400.0
2014-01-29 14:30:00,74.37,74.62,74.2,74.54,162000.0,53.1106,53.2891,52.9892,53.232,162000.0
2014-01-29 14:40:00,74.58,74.86,74.57,74.78,218400.0,53.2606,53.4605,53.2534,53.4034,218400.0
2014-01-29 14:50:00,74.77,74.85,74.15,74.17,188600.0,53.3963,53.4534,52.9535,52.9678,188600.0
2014-01-29 15:00:00,74.19,74.41,74.11,74.16,215400.0,52.9821,53.1392,52.9249,52.9606,215400.0
2014-01-29 15:10:00,74.18,74.18,73.96,73.99,260900.0,52.9749,52.9749,52.8178,52.8392,260900.0
2014-01-29 15:20:00,74.0,74.15,73.99,74.06,171400.0,52.8464,52.9535,52.8392,52.8892,171400.0
2014-01-29 15:30:00,74.05,74.17,73.93,74.02,259800.0,52.8821,52.9678,52.7964,52.8606,259800.0
2014-01-29 15:40:00,74.02,74.47,74.02,74.27,342100.0,52.8606,53.182,52.8606,53.0392,342100.0
2014-01-29 15:50:00,74.28,74.28,73.9,73.97,576900.0,53.0463,53.0463,52.775,52.8249,576900.0
2014-01-30 09:30:00,73.2,76.0,73.04,74.51,957400.0,52.2751,54.2746,52.1608,53.2106,957400.0
2014-01-30 09:40:00,74.55,75.05,74.37,74.58,317300.0,53.2391,53.5962,53.1106,53.2606,317300.0
2014-01-30 09:50:00,74.64,75.21,74.63,74.9,230600.0,53.3034,53.7105,53.2963,53.4891,230600.0
2014-01-30 10:00:00,74.91,75.04,74.8,74.91,171000.0,53.4962,53.5891,53.4177,53.4962,171000.0
2014-01-30 10:10:00,74.96,75.25,74.85,75.23,208100.0,53.5319,53.739,53.4534,53.7248,208100.0
2014-01-30 10:20:00,75.24,75.25,74.8,74.97,95800.0,53.7319,53.739,53.4177,53.5391,95800.0
2014-01-30 10:30:00,74.9,75.24,74.9,75.24,119900.0,53.4891,53.7319,53.4891,53.7319,119900.0
2014-01-30 10:40:00,75.24,76.25,75.24,76.11,421700.0,53.7319,54.4532,53.7319,54.3532,421700.0
2014-01-30 10:50:00,76.09,76.25,75.8,76.18,233500.0,54.3389,54.4532,54.1318,54.4032,233500.0
2014-01-30 11:00:00,76.19,76.78,76.08,76.75,295400.0,54.4103,54.8317,54.3318,54.8103,295400.0
2014-01-30 11:10:00,76.75,77.1,76.73,76.84,331500.0,54.8103,55.0602,54.796,54.8745,331500.0
2014-01-30 11:20:00,76.88,77.2,76.84,76.99,233600.0,54.9031,55.1316,54.8745,54.9816,233600.0
2014-01-30 11:30:00,76.99,76.99,76.76,76.79,173200.0,54.9816,54.9816,54.8174,54.8388,173200.0
2014-01-30 11:40:00,76.77,76.92,76.53,76.87,195100.0,54.8245,54.9317,54.6531,54.8959,195100.0
2014-01-30 11:50:00,76.89,77.04,76.84,76.95,86000.0,54.9102,55.0174,54.8745,54.9531,86000.0
2014-01-30 12:00:00,76.95,76.96,76.55,76.75,126300.0,54.9531,54.9602,54.6674,54.8103,126300.0
2014-01-30 12:10:00,76.76,76.83,76.54,76.6,95700.0,54.8174,54.8674,54.6603,54.7031,95700.0
2014-01-30 12:20:00,76.56,76.9,76.53,76.84,76600.0,54.6746,54.9174,54.6531,54.8745,76600.0
2014-01-30 12:30:00,76.84,77.19,76.84,77.12,100300.0,54.8745,55.1245,54.8745,55.0745,100300.0
2014-01-30 12:40:00,77.12,77.47,77.09,77.47,159800.0,55.0745,55.3244,55.0531,55.3244,159800.0
2014-01-30 12:50:00,77.47,77.97,77.41,77.49,367400.0,55.3244,55.6815,55.2816,55.3387,367400.0
2014-01-30 13:00:00,77.49,77.64,77.44,77.54,159300.0,55.3387,55.4458,55.303,55.3744,159300.0
2014-01-30 13:10:00,77.54,77.64,77.38,77.44,102700.0,55.3744,55.4458,55.2602,55.303,102700.0
2014-01-30 13:20:00,77.44,77.5,77.08,77.35,144400.0,55.303,55.3459,55.0459,55.2387,144400.0
2014-01-30 13:30:00,77.31,77.78,77.23,77.75,152100.0,55.2102,55.5458,55.153,55.5244,152100.0
2014-01-30 13:40:00,77.7,77.77,77.49,77.58,98000.0,55.4887,55.5387,55.3387,55.403,98000.0
2014-01-30 13:50:00,77.58,77.79,77.56,77.75,67900.0,55.403,55.553,55.3887,55.5244,67900.0
2014-01-30 14:00:00,77.76,77.78,77.44,77.55,140700.0,55.5315,55.5458,55.303,55.3816,140700.0
2014-01-30 14:10:00,77.55,77.77,77.49,77.66,178100.0,55.3816,55.5387,55.3387,55.4601,178100.0
2014-01-30 14:20:00,77.66,77.8,77.57,77.8,113500.0,55.4601,55.5601,55.3958,55.5601,113500.0
2014-01-30 14:30:00,77.81,78.42,77.78,78.31,402600.0,55.5672,56.0029,55.5458,55.9243,402600.0
2014-01-30 14:40:00,78.31,78.35,78.02,78.09,170800.0,55.9243,55.9529,55.7172,55.7672,170800.0
2014-01-30 14:50:00,78.08,78.34,78.06,78.32,149200.0,55.7601,55.9457,55.7458,55.9315,149200.0
2014-01-30 15:00:00,78.33,78.46,78.17,78.29,166700.0,55.9386,56.0314,55.8243,55.91,166700.0
2014-01-30 15:10:00,78.29,78.44,78.25,78.37,156400.0,55.91,56.0171,55.8815,55.9672,156400.0
2014-01-30 15:20:00,78.36,78.39,78.26,78.31,169900.0,55.96,55.9814,55.8886,55.9243,169900.0
2014-01-30 15:30:00,78.33,78.34,77.91,78.04,230000.0,55.9386,55.9457,55.6387,55.7315,230000.0
2014-01-30 15:40:00,78.04,78.13,77.93,78.0,257300.0,55.7315,55.7958,55.6529,55.7029,257300.0
2014-01-30 15:50:00,78.0,78.1,77.88,77.92,443900.0,55.7029,55.7743,55.6172,55.6458,443900.0
2014-01-31 09:30:00,76.93,77.98,76.9,77.62,319800.0,54.9388,55.6886,54.9174,55.4316,319800.0
2014-01-31 09:40:00,77.57,77.84,77.25,77.4,270900.0,55.3958,55.5887,55.1673,55.2744,270900.0
2014-01-31 09:50:00,77.4,77.57,77.09,77.24,205800.0,55.2744,55.3958,55.0531,55.1602,205800.0
2014-01-31 10:00:00,77.24,77.35,76.82,77.0,240900.0,55.1602,55.2387,54.8602,54.9888,240900.0
2014-01-31 10:10:00,77.0,77.22,76.9,77.02,152300.0,54.9888,55.1459,54.9174,55.0031,152300.0
2014-01-31 10:20:00,77.02,77.14,76.88,76.93,133600.0,55.0031,55.0888,54.9031,54.9388,133600.0
2014-01-31 10:30:00,76.96,76.98,76.58,76.6,168900.0,54.9602,54.9745,54.6888,54.7031,168900.0
2014-01-31 10:40:00,76.6,76.69,76.27,76.5,255700.0,54.7031,54.7674,54.4675,54.6317,255700.0
2014-01-31 10:50:00,76.53,76.9,76.41,76.89,294700.0,54.6531,54.9174,54.5674,54.9102,294700.0
2014-01-31 11:00:00,76.86,77.35,76.8,77.29,187000.0,54.8888,55.2387,54.846,55.1959,187000.0
2014-01-31 11:10:00,77.28,77.29,76.87,76.9,138700.0,55.1887,55.1959,54.8959,54.9174,138700.0
2014-01-31 11:20:00,76.92,77.14,76.92,77.09,85000.0,54.9317,55.0888,54.9317,55.0531,85000.0
2014-01-31 11:30:00,77.11,77.35,77.07,77.26,89800.0,55.0673,55.2387,55.0388,55.1745,89800.0
2014-01-31 11:40:00,77.26,77.41,77.09,77.11,147000.0,55.1745,55.2816,55.0531,55.0673,147000.0
2014-01-31 11:50:00,77.12,77.35,77.01,77.35,98900.0,55.0745,55.2387,54.9959,55.2387,98900.0
2014-01-31 12:00:00,77.36,77.62,77.25,77.62,167100.0,55.2459,55.4316,55.1673,55.4316,167100.0
2014-01-31 12:10:00,77.6,77.68,77.33,77.39,112800.0,55.4173,55.4744,55.2245,55.2673,112800.0
2014-01-31 12:20:00,77.42,77.46,77.11,77.46,99900.0,55.2887,55.3173,55.0673,55.3173,99900.0
2014-01-31 12:30:00,77.45,77.48,77.04,77.09,82200.0,55.3101,55.3316,55.0174,55.0531,82200.0
2014-01-31 12:40:00,77.09,77.1,76.95,77.0,136200.0,55.0531,55.0602,54.9531,54.9888,136200.0
2014-01-31 12:50:00,77.0,77.12,76.96,76.99,178800.0,54.9888,55.0745,54.9602,54.9816,178800.0
2014-01-31 13:00:00,76.97,77.07,76.88,77.05,77700.0,54.9674,55.0388,54.9031,55.0245,77700.0
2014-01-31 13:10:00,77.06,77.09,76.85,76.87,56000.0,55.0316,55.0531,54.8817,54.8959,56000.0
2014-01-31 13:20:00,76.87,77.0,76.82,76.98,61300.0,54.8959,54.9888,54.8602,54.9745,61300.0
2014-01-31 13:30:00,76.98,77.13,76.95,77.13,85500.0,54.9745,55.0816,54.9531,55.0816,85500.0
2014-01-31 13:40:00,77.13,77.19,76.98,77.09,144300.0,55.0816,55.1245,54.9745,55.0531,144300.0
2014-01-31 13:50:00,77.1,77.14,77.02,77.09,106700.0,55.0602,55.0888,55.0031,55.0531,106700.0
2014-01-31 14:00:00,77.08,77.19,77.03,77.11,84600.0,55.0459,55.1245,55.0102,55.0673,84600.0
2014-01-31 14:10:00,77.1,77.11,76.93,76.95,92000.0,55.0602,55.0673,54.9388,54.9531,92000.0
2014-01-31 14:20:00,76.96,77.06,76.93,77.01,82200.0,54.9602,55.0316,54.9388,54.9959,82200.0
2014-01-31 14:30:00,77.0,77.17,77.0,77.14,101600.0,54.9888,55.1102,54.9888,55.0888,101600.0
2014-01-31 14:40:00,77.15,77.34,77.12,77.24,130800.0,55.0959,55.2316,55.0745,55.1602,130800.0
2014-01-31 14:50:00,77.24,77.26,76.88,76.96,108300.0,55.1602,55.1745,54.9031,54.9602,108300.0
2014-01-31 15:00:00,76.96,76.96,76.76,76.78,147100.0,54.9602,54.9602,54.8174,54.8317,147100.0
2014-01-31 15:10:00,76.77,76.85,76.69,76.73,162100.0,54.8245,54.8817,54.7674,54.796,162100.0
2014-01-31 15:20:00,76.74,76.82,76.68,76.77,141400.0,54.8031,54.8602,54.7603,54.8245,141400.0
2014-01-31 15:30:00,76.77,76.87,76.68,76.71,187300.0,54.8245,54.8959,54.7603,54.7817,187300.0
2014-01-31 15:40:00,76.7,76.75,76.53,76.57,264900.0,54.7745,54.8103,54.6531,54.6817,264900.0
2014-01-31 15:50:00,76.57,76.58,76.45,76.52,326700.0,54.6817,54.6888,54.596,54.646,326700.0
2014-02-03 09:30:00,76.6,77.02,76.55,76.58,249900.0,54.7031,55.0031,54.6674,54.6888,249900.0
2014-02-03 09:40:00,76.56,76.71,75.92,75.97,187100.0,54.6746,54.7817,54.2175,54.2532,187100.0
2014-02-03 09:50:00,75.96,76.45,75.95,76.21,164200.0,54.2461,54.596,54.2389,54.4246,164200.0
2014-02-03 10:00:00,76.17,76.2,75.95,76.02,86500.0,54.396,54.4175,54.2389,54.2889,86500.0
2014-02-03 10:10:00,75.98,75.98,75.1,75.1,148500.0,54.2604,54.2604,53.6319,53.6319,148500.0
2014-02-03 10:20:00,75.14,75.38,75.06,75.32,166200.0,53.6605,53.8319,53.6034,53.789,166200.0
2014-02-03 10:30:00,75.29,75.59,75.29,75.57,140700.0,53.7676,53.9818,53.7676,53.9676,140700.0
2014-02-03 10:40:00,75.59,75.74,75.51,75.59,55400.0,53.9818,54.089,53.9247,53.9818,55400.0
2014-02-03 10:50:00,75.59,75.64,75.17,75.28,139100.0,53.9818,54.0176,53.6819,53.7605,139100.0
2014-02-03 11:00:00,75.26,75.27,74.6,74.68,212100.0,53.7462,53.7533,53.2748,53.332,212100.0
2014-02-03 11:10:00,74.68,74.8,74.2,74.24,235100.0,53.332,53.4177,52.9892,53.0178,235100.0
2014-02-03 11:20:00,74.25,74.53,74.24,74.45,164900.0,53.0249,53.2249,53.0178,53.1677,164900.0
2014-02-03 11:30:00,74.43,74.74,74.42,74.65,112600.0,53.1534,53.3748,53.1463,53.3106,112600.0
2014-02-03 11:40:00,74.67,74.71,74.28,74.32,115100.0,53.3248,53.3534,53.0463,53.0749,115100.0
2014-02-03 11:50:00,74.34,74.34,74.1,74.19,102700.0,53.0892,53.0892,52.9178,52.9821,102700.0
2014-02-03 12:00:00,74.18,74.34,74.15,74.19,149000.0,52.9749,53.0892,52.9535,52.9821,149000.0
2014-02-03 12:10:00,74.18,74.31,74.08,74.28,227500.0,52.9749,53.0677,52.9035,53.0463,227500.0
2014-02-03 12:20:00,74.31,74.49,74.24,74.49,140000.0,53.0677,53.1963,53.0178,53.1963,140000.0
2014-02-03 12:30:00,74.48,74.52,74.31,74.36,184500.0,53.1892,53.2177,53.0677,53.1035,184500.0
2014-02-03 12:40:00,74.37,74.58,74.37,74.47,67200.0,53.1106,53.2606,53.1106,53.182,67200.0
2014-02-03 12:50:00,74.46,74.47,74.33,74.38,100700.0,53.1749,53.182,53.082,53.1177,100700.0
2014-02-03 13:00:00,74.38,74.42,74.23,74.29,135800.0,53.1177,53.1463,53.0106,53.0535,135800.0
2014-02-03 13:10:00,74.28,74.32,74.22,74.25,121300.0,53.0463,53.0749,53.0035,53.0249,121300.0
2014-02-03 13:20:00,74.25,74.25,73.81,73.84,160400.0,53.0249,53.0249,52.7107,52.7321,160400.0
2014-02-03 13:30:00,73.83,74.03,73.73,73.8,271200.0,52.725,52.8678,52.6535,52.7035,271200.0
2014-02-03 13:40:00,73.8,73.96,73.44,73.54,202200.0,52.7035,52.8178,52.4464,52.5179,202200.0
2014-02-03 13:50:00,73.55,73.96,73.46,73.95,239200.0,52.525,52.8178,52.4607,52.8107,239200.0
2014-02-03 14:00:00,73.95,74.13,73.93,74.06,155500.0,52.8107,52.9392,52.7964,52.8892,155500.0
2014-02-03 14:10:00,74.05,74.39,74.01,74.34,129600.0,52.8821,53.1249,52.8535,53.0892,129600.0
2014-02-03 14:20:00,74.33,74.34,74.11,74.21,111700.0,53.082,53.0892,52.9249,52.9963,111700.0
2014-02-03 14:30:00,74.2,74.22,74.01,74.09,109600.0,52.9892,53.0035,52.8535,52.9106,109600.0
2014-02-03 14:40:00,74.09,74.17,74.0,74.12,139500.0,52.9106,52.9678,52.8464,52.9321,139500.0
2014-02-03 14:50:00,74.13,74.21,74.11,74.12,130900.0,52.9392,52.9963,52.9249,52.9321,130900.0
2014-02-03 15:00:00,74.12,74.31,74.11,74.3,153100.0,52.9321,53.0677,52.9249,53.0606,153100.0
2014-02-03 15:10:00,74.3,74.61,74.28,74.54,278800.0,53.0606,53.282,53.0463,53.232,278800.0
2014-02-03 15:20:00,74.53,74.64,74.48,74.62,181300.0,53.2249,53.3034,53.1892,53.2891,181300.0
2014-02-03 15:30:00,74.64,74.65,74.53,74.63,221200.0,53.3034,53.3106,53.2249,53.2963,221200.0
2014-02-03 15:40:00,74.64,74.69,74.52,74.66,371000.0,53.3034,53.3391,53.2177,53.3177,371000.0
2014-02-03 15:50:00,74.66,74.68,74.42,74.5,945700.0,53.3177,53.332,53.1463,53.2034,945700.0
2014-02-04 09:30:00,74.71,75.25,74.32,74.56,221600.0,53.3534,53.739,53.0749,53.2463,221600.0
2014-02-04 09:40:00,74.59,75.05,74.37,74.98,250500.0,53.2677,53.5962,53.1106,53.5462,250500.0
2014-02-04 09:50:00,74.99,75.45,74.79,75.4,128200.0,53.5534,53.8819,53.4105,53.8462,128200.0
2014-02-04 10:00:00,75.4,75.44,75.12,75.3,193200.0,53.8462,53.8747,53.6462,53.7747,193200.0
2014-02-04 10:10:00,75.32,75.56,75.18,75.33,80700.0,53.789,53.9604,53.6891,53.7962,80700.0
2014-02-04 10:20:00,75.32,75.35,75.07,75.2,53300.0,53.789,53.8105,53.6105,53.7033,53300.0
2014-02-04 10:30:00,75.14,75.34,75.12,75.34,96400.0,53.6605,53.8033,53.6462,53.8033,96400.0
2014-02-04 10:40:00,75.32,75.41,75.15,75.25,61100.0,53.789,53.8533,53.6676,53.739,61100.0
2014-02-04 10:50:00,75.25,75.27,74.85,74.91,114000.0,53.739,53.7533,53.4534,53.4962,114000.0
2014-02-04 11:00:00,74.95,75.36,74.84,75.36,54300.0,53.5248,53.8176,53.4462,53.8176,54300.0
2014-02-04 11:10:00,75.34,75.44,75.18,75.2,56900.0,53.8033,53.8747,53.6891,53.7033,56900.0
2014-02-04 11:20:00,75.18,75.41,75.13,75.4,96800.0,53.6891,53.8533,53.6533,53.8462,96800.0
2014-02-04 11:30:00,75.4,75.44,75.26,75.31,62700.0,53.8462,53.8747,53.7462,53.7819,62700.0
2014-02-04 11:40:00,75.32,75.42,75.25,75.4,80200.0,53.789,53.8604,53.739,53.8462,80200.0
2014-02-04 11:50:00,75.39,75.52,75.34,75.51,67700.0,53.839,53.9319,53.8033,53.9247,67700.0
2014-02-04 12:00:00,75.51,75.7,75.5,75.56,98900.0,53.9247,54.0604,53.9176,53.9604,98900.0
2014-02-04 12:10:00,75.56,75.63,75.44,75.5,35800.0,53.9604,54.0104,53.8747,53.9176,35800.0
2014-02-04 12:20:00,75.52,75.62,75.4,75.41,45500.0,53.9319,54.0033,53.8462,53.8533,45500.0
2014-02-04 12:30:00,75.41,75.42,75.22,75.25,58200.0,53.8533,53.8604,53.7176,53.739,58200.0
2014-02-04 12:40:00,75.26,75.35,75.19,75.34,56200.0,53.7462,53.8105,53.6962,53.8033,56200.0
2014-02-04 12:50:00,75.35,75.48,75.33,75.42,34000.0,53.8105,53.9033,53.7962,53.8604,34000.0
2014-02-04 13:00:00,75.42,75.53,75.35,75.36,76200.0,53.8604,53.939,53.8105,53.8176,76200.0
2014-02-04 13:10:00,75.38,75.48,75.35,75.46,66000.0,53.8319,53.9033,53.8105,53.889,66000.0
2014-02-04 13:20:00,75.46,75.53,75.38,75.48,44400.0,53.889,53.939,53.8319,53.9033,44400.0
2014-02-04 13:30:00,75.48,75.62,75.44,75.5,79500.0,53.9033,54.0033,53.8747,53.9176,79500.0
2014-02-04 13:40:00,75.49,75.5,75.34,75.35,30500.0,53.9104,53.9176,53.8033,53.8105,30500.0
2014-02-04 13:50:00,75.35,75.38,75.1,75.1,56600.0,53.8105,53.8319,53.6319,53.6319,56600.0
2014-02-04 14:00:00,75.11,75.11,74.91,75.01,90500.0,53.6391,53.6391,53.4962,53.5676,90500.0
2014-02-04 14:10:00,75.02,75.15,74.96,75.06,63000.0,53.5748,53.6676,53.5319,53.6034,63000.0
2014-02-04 14:20:00,75.06,75.2,75.02,75.17,53700.0,53.6034,53.7033,53.5748,53.6819,53700.0
2014-02-04 14:30:00,75.15,75.19,75.07,75.1,46300.0,53.6676,53.6962,53.6105,53.6319,46300.0
2014-02-04 14:40:00,75.11,75.26,75.11,75.2,71100.0,53.6391,53.7462,53.6391,53.7033,71100.0
2014-02-04 14:50:00,75.19,75.27,75.13,75.25,90100.0,53.6962,53.7533,53.6533,53.739,90100.0
2014-02-04 15:00:00,75.23,75.33,75.22,75.29,68600.0,53.7248,53.7962,53.7176,53.7676,68600.0
2014-02-04 15:10:00,75.28,75.29,75.13,75.19,73700.0,53.7605,53.7676,53.6533,53.6962,73700.0
2014-02-04 15:20:00,75.2,75.21,74.83,74.87,73500.0,53.7033,53.7105,53.4391,53.4677,73500.0
2014-02-04 15:30:00,74.87,75.11,74.82,75.08,73800.0,53.4677,53.6391,53.432,53.6176,73800.0
2014-02-04 15:40:00,75.09,75.17,74.91,75.07,324900.0,53.6248,53.6819,53.4962,53.6105,324900.0
2014-02-04 15:50:00,75.09,75.28,75.01,75.04,337800.0,53.6248,53.7605,53.5676,53.5891,337800.0
2014-02-05 09:30:00,71.24,72.0,69.15,71.36,1900600.0,50.8753,51.4181,49.3828,50.961,1900600.0
2014-02-05 09:40:00,71.36,71.86,70.74,71.4,882600.0,50.961,51.3181,50.5183,50.9896,882600.0
2014-02-05 09:50:00,71.32,72.26,71.23,72.24,616500.0,50.9325,51.6038,50.8682,51.5895,616500.0
2014-02-05 10:00:00,72.24,72.58,72.0,72.17,566200.0,51.5895,51.8323,51.4181,51.5395,566200.0
2014-02-05 10:10:00,72.16,72.43,72.1,72.2,431600.0,51.5323,51.7252,51.4895,51.5609,431600.0
2014-02-05 10:20:00,72.19,72.56,72.01,72.22,375800.0,51.5538,51.818,51.4252,51.5752,375800.0
2014-02-05 10:30:00,72.24,72.28,71.85,72.18,254100.0,51.5895,51.618,51.311,51.5466,254100.0
2014-02-05 10:40:00,72.2,72.52,72.19,72.42,248700.0,51.5609,51.7894,51.5538,51.718,248700.0
2014-02-05 10:50:00,72.42,72.58,72.32,72.42,196000.0,51.718,51.8323,51.6466,51.718,196000.0
2014-02-05 11:00:00,72.42,72.73,72.37,72.46,385400.0,51.718,51.9394,51.6823,51.7466,385400.0
2014-02-05 11:10:00,72.42,73.18,72.39,72.99,280200.0,51.718,52.2608,51.6966,52.1251,280200.0
2014-02-05 11:20:00,73.01,73.34,72.95,73.28,111800.0,52.1394,52.375,52.0965,52.3322,111800.0
2014-02-05 11:30:00,73.29,73.55,73.1,73.4,214500.0,52.3393,52.525,52.2036,52.4179,214500.0
2014-02-05 11:40:00,73.41,73.87,73.4,73.75,246200.0,52.425,52.7535,52.4179,52.6678,246200.0
2014-02-05 11:50:00,73.75,74.2,73.73,74.01,222600.0,52.6678,52.9892,52.6535,52.8535,222600.0
2014-02-05 12:00:00,74.02,74.69,73.9,74.49,208800.0,52.8606,53.3391,52.775,53.1963,208800.0
2014-02-05 12:10:00,74.48,74.5,74.02,74.28,305100.0,53.1892,53.2034,52.8606,53.0463,305100.0
2014-02-05 12:20:00,74.29,74.44,74.11,74.43,104100.0,53.0535,53.1606,52.9249,53.1534,104100.0
2014-02-05 12:30:00,74.43,74.79,74.43,74.46,225800.0,53.1534,53.4105,53.1534,53.1749,225800.0
2014-02-05 12:40:00,74.44,74.46,74.14,74.37,117000.0,53.1606,53.1749,52.9463,53.1106,117000.0
2014-02-05 12:50:00,74.36,74.63,74.36,74.6,54500.0,53.1035,53.2963,53.1035,53.2748,54500.0
2014-02-05 13:00:00,74.58,74.99,74.54,74.95,107400.0,53.2606,53.5534,53.232,53.5248,107400.0
2014-02-05 13:10:00,74.94,75.06,74.58,74.62,163100.0,53.5177,53.6034,53.2606,53.2891,163100.0
2014-02-05 13:20:00,74.65,74.76,74.44,74.53,99600.0,53.3106,53.3891,53.1606,53.2249,99600.0
2014-02-05 13:30:00,74.56,74.58,74.43,74.48,82300.0,53.2463,53.2606,53.1534,53.1892,82300.0
2014-02-05 13:40:00,74.48,74.55,74.29,74.45,88200.0,53.1892,53.2391,53.0535,53.1677,88200.0
2014-02-05 13:50:00,74.45,74.59,74.36,74.41,101300.0,53.1677,53.2677,53.1035,53.1392,101300.0
2014-02-05 14:00:00,74.39,74.45,73.88,73.91,155000.0,53.1249,53.1677,52.7607,52.7821,155000.0
2014-02-05 14:10:00,73.91,74.07,73.84,73.9,142800.0,52.7821,52.8964,52.7321,52.775,142800.0
2014-02-05 14:20:00,73.9,74.18,73.87,74.13,148400.0,52.775,52.9749,52.7535,52.9392,148400.0
2014-02-05 14:30:00,74.12,74.28,73.93,73.96,154600.0,52.9321,53.0463,52.7964,52.8178,154600.0
2014-02-05 14:40:00,73.95,74.12,73.89,74.04,85400.0,52.8107,52.9321,52.7678,52.8749,85400.0
2014-02-05 14:50:00,74.05,74.16,73.96,74.0,181300.0,52.8821,52.9606,52.8178,52.8464,181300.0
2014-02-05 15:00:00,74.0,74.14,73.94,74.14,101700.0,52.8464,52.9463,52.8035,52.9463,101700.0
2014-02-05 15:10:00,74.14,74.23,74.03,74.11,160500.0,52.9463,53.0106,52.8678,52.9249,160500.0
2014-02-05 15:20:00,74.11,74.16,74.0,74.05,147500.0,52.9249,52.9606,52.8464,52.8821,147500.0
2014-02-05 15:30:00,74.04,74.05,73.89,73.92,191600.0,52.8749,52.8821,52.7678,52.7892,191600.0
2014-02-05 15:40:00,73.92,74.19,73.91,74.17,279100.0,52.7892,52.9821,52.7821,52.9678,279100.0
2014-02-05 15:50:00,74.19,74.19,73.99,74.0,304100.0,52.9821,52.9821,52.8392,52.8464,304100.0
2014-02-06 09:30:00,75.09,75.85,75.09,75.81,398200.0,53.6248,54.1675,53.6248,54.139,398200.0
2014-02-06 09:40:00,75.83,75.84,75.56,75.69,276600.0,54.1532,54.1604,53.9604,54.0533,276600.0
2014-02-06 09:50:00,75.65,75.99,75.65,75.75,205400.0,54.0247,54.2675,54.0247,54.0961,205400.0
2014-02-06 10:00:00,75.73,75.83,75.57,75.66,209800.0,54.0818,54.1532,53.9676,54.0318,209800.0
2014-02-06 10:10:00,75.66,75.68,75.46,75.57,121600.0,54.0318,54.0461,53.889,53.9676,121600.0
2014-02-06 10:20:00,75.57,75.63,75.33,75.53,226400.0,53.9676,54.0104,53.7962,53.939,226400.0
2014-02-06 10:30:00,75.58,75.73,75.52,75.73,205200.0,53.9747,54.0818,53.9319,54.0818,205200.0
2014-02-06 10:40:00,75.73,76.15,75.73,75.91,188900.0,54.0818,54.3818,54.0818,54.2104,188900.0
2014-02-06 10:50:00,75.92,76.01,75.77,75.94,281000.0,54.2175,54.2818,54.1104,54.2318,281000.0
2014-02-06 11:00:00,75.94,76.16,75.88,76.08,97700.0,54.2318,54.3889,54.1889,54.3318,97700.0
2014-02-06 11:10:00,76.06,76.07,75.81,75.83,75500.0,54.3175,54.3246,54.139,54.1532,75500.0
2014-02-06 11:20:00,75.82,76.06,75.8,76.05,85700.0,54.1461,54.3175,54.1318,54.3104,85700.0
2014-02-06 11:30:00,76.06,76.3,76.06,76.18,111900.0,54.3175,54.4889,54.3175,54.4032,111900.0
2014-02-06 11:40:00,76.2,76.52,76.18,76.24,124200.0,54.4175,54.646,54.4032,54.446,124200.0
2014-02-06 11:50:00,76.24,76.39,76.01,76.06,60900.0,54.446,54.5532,54.2818,54.3175,60900.0
2014-02-06 12:00:00,76.09,76.33,76.09,76.31,29200.0,54.3389,54.5103,54.3389,54.496,29200.0
2014-02-06 12:10:00,76.33,76.34,76.2,76.21,29000.0,54.5103,54.5175,54.4175,54.4246,29000.0
2014-02-06 12:20:00,76.21,76.31,76.12,76.17,42800.0,54.4246,54.496,54.3603,54.396,42800.0
2014-02-06 12:30:00,76.15,76.17,75.97,76.01,46800.0,54.3818,54.396,54.2532,54.2818,46800.0
2014-02-06 12:40:00,76.02,76.03,75.75,75.82,55600.0,54.2889,54.2961,54.0961,54.1461,55600.0
2014-02-06 12:50:00,75.83,75.99,75.75,75.91,75600.0,54.1532,54.2675,54.0961,54.2104,75600.0
2014-02-06 13:00:00,75.94,76.08,75.92,76.0,35000.0,54.2318,54.3318,54.2175,54.2746,35000.0
2014-02-06 13:10:00,76.0,76.01,75.79,75.8,50100.0,54.2746,54.2818,54.1247,54.1318,50100.0
2014-02-06 13:20:00,75.79,75.97,75.75,75.88,46600.0,54.1247,54.2532,54.0961,54.1889,46600.0
2014-02-06 13:30:00,75.87,76.03,75.85,76.02,53200.0,54.1818,54.2961,54.1675,54.2889,53200.0
2014-02-06 13:40:00,76.03,76.07,75.93,76.02,41200.0,54.2961,54.3246,54.2247,54.2889,41200.0
2014-02-06 13:50:00,76.01,76.03,75.94,76.0,28000.0,54.2818,54.2961,54.2318,54.2746,28000.0
2014-02-06 14:00:00,75.98,76.12,75.98,76.09,35100.0,54.2604,54.3603,54.2604,54.3389,35100.0
2014-02-06 14:10:00,76.12,76.28,76.12,76.21,48500.0,54.3603,54.4746,54.3603,54.4246,48500.0
2014-02-06 14:20:00,76.22,76.4,76.17,76.21,75400.0,54.4318,54.5603,54.396,54.4246,75400.0
2014-02-06 14:30:00,76.2,76.21,76.06,76.12,64400.0,54.4175,54.4246,54.3175,54.3603,64400.0
2014-02-06 14:40:00,76.12,76.14,75.79,75.86,80200.0,54.3603,54.3746,54.1247,54.1747,80200.0
2014-02-06 14:50:00,75.85,76.17,75.85,76.17,60300.0,54.1675,54.396,54.1675,54.396,60300.0
2014-02-06 15:00:00,76.17,76.3,76.13,76.23,100900.0,54.396,54.4889,54.3675,54.4389,100900.0
2014-02-06 15:10:00,76.24,76.24,76.11,76.22,84300.0,54.446,54.446,54.3532,54.4318,84300.0
2014-02-06 15:20:00,76.22,76.29,76.13,76.22,94400.0,54.4318,54.4817,54.3675,54.4318,94400.0
2014-02-06 15:30:00,76.22,76.26,76.15,76.24,100200.0,54.4318,54.4603,54.3818,54.446,100200.0
2014-02-06 15:40:00,76.25,76.32,76.18,76.2,207900.0,54.4532,54.5032,54.4032,54.4175,207900.0
2014-02-06 15:50:00,76.2,76.36,76.2,76.29,223300.0,54.4175,54.5317,54.4175,54.4817,223300.0
2014-02-07 09:30:00,76.07,76.94,75.93,76.9,211300.0,54.3246,54.9459,54.2247,54.9174,211300.0
2014-02-07 09:40:00,76.9,77.03,76.76,76.83,115200.0,54.9174,55.0102,54.8174,54.8674,115200.0
2014-02-07 09:50:00,76.84,76.84,76.4,76.51,111700.0,54.8745,54.8745,54.5603,54.6389,111700.0
2014-02-07 10:00:00,76.52,76.66,76.15,76.3,119900.0,54.646,54.746,54.3818,54.4889,119900.0
2014-02-07 10:10:00,76.28,76.28,75.92,75.96,115900.0,54.4746,54.4746,54.2175,54.2461,115900.0
2014-02-07 10:20:00,75.95,76.04,75.65,75.78,105500.0,54.2389,54.3032,54.0247,54.1175,105500.0
2014-02-07 10:30:00,75.75,76.35,75.75,76.3,151500.0,54.0961,54.5246,54.0961,54.4889,151500.0
2014-02-07 10:40:00,76.3,76.41,76.08,76.36,236300.0,54.4889,54.5674,54.3318,54.5317,236300.0
2014-02-07 10:50:00,76.35,76.59,76.26,76.51,129000.0,54.5246,54.696,54.4603,54.6389,129000.0
2014-02-07 11:00:00,76.48,76.53,76.34,76.36,42600.0,54.6174,54.6531,54.5175,54.5317,42600.0
2014-02-07 11:10:00,76.34,76.65,76.34,76.45,52500.0,54.5175,54.7388,54.5175,54.596,52500.0
2014-02-07 11:20:00,76.43,76.62,76.42,76.54,51500.0,54.5817,54.7174,54.5746,54.6603,51500.0
2014-02-07 11:30:00,76.55,76.78,76.55,76.77,67800.0,54.6674,54.8317,54.6674,54.8245,67800.0
2014-02-07 11:40:00,76.75,76.82,76.68,76.8,66500.0,54.8103,54.8602,54.7603,54.846,66500.0
2014-02-07 11:50:00,76.8,76.86,76.5,76.67,64300.0,54.846,54.8888,54.6317,54.7531,64300.0
2014-02-07 12:00:00,76.69,76.76,76.61,76.63,63800.0,54.7674,54.8174,54.7103,54.7246,63800.0
2014-02-07 12:10:00,76.62,76.71,76.57,76.58,51500.0,54.7174,54.7817,54.6817,54.6888,51500.0
2014-02-07 12:20:00,76.61,76.7,76.51,76.58,56300.0,54.7103,54.7745,54.6389,54.6888,56300.0
2014-02-07 12:30:00,76.61,76.7,76.57,76.68,37000.0,54.7103,54.7745,54.6817,54.7603,37000.0
2014-02-07 12:40:00,76.65,76.77,76.63,76.68,21000.0,54.7388,54.8245,54.7246,54.7603,21000.0
2014-02-07 12:50:00,76.66,76.72,76.53,76.56,66900.0,54.746,54.7888,54.6531,54.6746,66900.0
2014-02-07 13:00:00,76.56,76.66,76.55,76.65,31200.0,54.6746,54.746,54.6674,54.7388,31200.0
2014-02-07 13:10:00,76.65,76.71,76.63,76.63,26300.0,54.7388,54.7817,54.7246,54.7246,26300.0
2014-02-07 13:20:00,76.63,76.7,76.57,76.61,23300.0,54.7246,54.7745,54.6817,54.7103,23300.0
2014-02-07 13:30:00,76.62,76.74,76.59,76.7,40900.0,54.7174,54.8031,54.696,54.7745,40900.0
2014-02-07 13:40:00,76.71,76.88,76.71,76.84,48800.0,54.7817,54.9031,54.7817,54.8745,48800.0
2014-02-07 13:50:00,76.85,76.92,76.74,76.87,52200.0,54.8817,54.9317,54.8031,54.8959,52200.0
2014-02-07 14:00:00,76.86,76.96,76.81,76.87,35500.0,54.8888,54.9602,54.8531,54.8959,35500.0
2014-02-07 14:10:00,76.87,76.95,76.84,76.88,50600.0,54.8959,54.9531,54.8745,54.9031,50600.0
2014-02-07 14:20:00,76.88,76.94,76.84,76.91,77100.0,54.9031,54.9459,54.8745,54.9245,77100.0
2014-02-07 14:30:00,76.9,77.02,76.84,76.87,127000.0,54.9174,55.0031,54.8745,54.8959,127000.0
2014-02-07 14:40:00,76.88,77.16,76.88,77.12,61900.0,54.9031,55.103,54.9031,55.0745,61900.0
2014-02-07 14:50:00,77.11,77.11,76.92,76.99,57800.0,55.0673,55.0673,54.9317,54.9816,57800.0
2014-02-07 15:00:00,76.96,77.17,76.95,77.17,56900.0,54.9602,55.1102,54.9531,55.1102,56900.0
2014-02-07 15:10:00,77.17,77.18,77.03,77.06,72100.0,55.1102,55.1173,55.0102,55.0316,72100.0
2014-02-07 15:20:00,77.07,77.09,77.01,77.01,40700.0,55.0388,55.0531,54.9959,54.9959,40700.0
2014-02-07 15:30:00,77.02,77.14,77.02,77.08,89800.0,55.0031,55.0888,55.0031,55.0459,89800.0
2014-02-07 15:40:00,77.07,77.16,77.01,77.02,90700.0,55.0388,55.103,54.9959,55.0031,90700.0
2014-02-07 15:50:00,77.02,77.06,76.94,76.98,160100.0,55.0031,55.0316,54.9459,54.9745,160100.0
2014-02-10 09:30:00,76.9,76.97,76.51,76.97,102600.0,54.9174,54.9674,54.6389,54.9674,102600.0
2014-02-10 09:40:00,76.96,77.04,76.7,76.99,47800.0,54.9602,55.0174,54.7745,54.9816,47800.0
2014-02-10 09:50:00,76.96,76.99,76.58,76.75,72700.0,54.9602,54.9816,54.6888,54.8103,72700.0
2014-02-10 10:00:00,76.75,77.03,76.75,76.94,195500.0,54.8103,55.0102,54.8103,54.9459,195500.0
2014-02-10 10:10:00,76.9,77.0,76.82,76.83,115700.0,54.9174,54.9888,54.8602,54.8674,115700.0
2014-02-10 10:20:00,76.84,76.94,76.73,76.83,197100.0,54.8745,54.9459,54.796,54.8674,197100.0
2014-02-10 10:30:00,76.83,76.84,76.78,76.81,100200.0,54.8674,54.8745,54.8317,54.8531,100200.0
2014-02-10 10:40:00,76.8,76.83,76.79,76.79,110700.0,54.846,54.8674,54.8388,54.8388,110700.0
2014-02-10 10:50:00,76.81,76.83,76.6,76.64,73100.0,54.8531,54.8674,54.7031,54.7317,73100.0
2014-02-10 11:00:00,76.64,76.68,76.55,76.61,97400.0,54.7317,54.7603,54.6674,54.7103,97400.0
2014-02-10 11:10:00,76.6,76.63,76.39,76.47,121400.0,54.7031,54.7246,54.5532,54.6103,121400.0
2014-02-10 11:20:00,76.48,76.64,76.45,76.64,35900.0,54.6174,54.7317,54.596,54.7317,35900.0
2014-02-10 11:30:00,76.65,76.76,76.6,76.74,50100.0,54.7388,54.8174,54.7031,54.8031,50100.0
2014-02-10 11:40:00,76.73,76.78,76.7,76.73,52400.0,54.796,54.8317,54.7745,54.796,52400.0
2014-02-10 11:50:00,76.74,76.76,76.67,76.68,62700.0,54.8031,54.8174,54.7531,54.7603,62700.0
2014-02-10 12:00:00,76.67,76.69,76.47,76.48,29700.0,54.7531,54.7674,54.6103,54.6174,29700.0
2014-02-10 12:10:00,76.48,76.49,76.38,76.4,52100.0,54.6174,54.6246,54.546,54.5603,52100.0
2014-02-10 12:20:00,76.42,76.45,76.21,76.21,66400.0,54.5746,54.596,54.4246,54.4246,66400.0
2014-02-10 12:30:00,76.22,76.33,76.14,76.15,90600.0,54.4318,54.5103,54.3746,54.3818,90600.0
2014-02-10 12:40:00,76.18,76.18,75.8,75.87,165300.0,54.4032,54.4032,54.1318,54.1818,165300.0
2014-02-10 12:50:00,75.87,76.22,75.87,76.2,91200.0,54.1818,54.4318,54.1818,54.4175,91200.0
2014-02-10 13:00:00,76.21,76.32,76.16,76.2,56400.0,54.4246,54.5032,54.3889,54.4175,56400.0
2014-02-10 13:10:00,76.18,76.25,75.98,76.01,99400.0,54.4032,54.4532,54.2604,54.2818,99400.0
2014-02-10 13:20:00,76.01,76.1,75.96,76.0,88600.0,54.2818,54.3461,54.2461,54.2746,88600.0
2014-02-10 13:30:00,76.0,76.11,75.95,76.05,72700.0,54.2746,54.3532,54.2389,54.3104,72700.0
2014-02-10 13:40:00,76.06,76.09,75.9,75.92,86500.0,54.3175,54.3389,54.2032,54.2175,86500.0
2014-02-10 13:50:00,75.93,75.94,75.83,75.93,101100.0,54.2247,54.2318,54.1532,54.2247,101100.0
2014-02-10 14:00:00,75.92,76.0,75.9,75.95,80800.0,54.2175,54.2746,54.2032,54.2389,80800.0
2014-02-10 14:10:00,75.96,76.02,75.92,75.93,82300.0,54.2461,54.2889,54.2175,54.2247,82300.0
2014-02-10 14:20:00,75.94,76.02,75.89,75.91,63400.0,54.2318,54.2889,54.1961,54.2104,63400.0
2014-02-10 14:30:00,75.91,76.21,75.91,76.09,69900.0,54.2104,54.4246,54.2104,54.3389,69900.0
2014-02-10 14:40:00,76.08,76.14,76.02,76.03,53600.0,54.3318,54.3746,54.2889,54.2961,53600.0
2014-02-10 14:50:00,76.04,76.11,76.02,76.09,65200.0,54.3032,54.3532,54.2889,54.3389,65200.0
2014-02-10 15:00:00,76.08,76.17,76.05,76.12,100200.0,54.3318,54.396,54.3104,54.3603,100200.0
2014-02-10 15:10:00,76.12,76.14,76.08,76.11,67900.0,54.3603,54.3746,54.3318,54.3532,67900.0
2014-02-10 15:20:00,76.1,76.14,76.04,76.08,100200.0,54.3461,54.3746,54.3032,54.3318,100200.0
2014-02-10 15:30:00,76.07,76.14,76.05,76.12,130900.0,54.3246,54.3746,54.3104,54.3603,130900.0
2014-02-10 15:40:00,76.12,76.16,76.03,76.03,144500.0,54.3603,54.3889,54.2961,54.2961,144500.0
2014-02-10 15:50:00,76.04,76.09,76.0,76.04,280400.0,54.3032,54.3389,54.2746,54.3032,280400.0
2014-02-11 09:30:00,76.7,77.42,76.6,77.02,457800.0,54.7745,55.2887,54.7031,55.0031,457800.0
2014-02-11 09:40:00,77.03,77.15,76.84,76.95,231300.0,55.0102,55.0959,54.8745,54.9531,231300.0
2014-02-11 09:50:00,76.98,77.03,76.72,76.9,194800.0,54.9745,55.0102,54.7888,54.9174,194800.0
2014-02-11 10:00:00,76.9,76.93,76.75,76.87,159100.0,54.9174,54.9388,54.8103,54.8959,159100.0
2014-02-11 10:10:00,76.88,77.08,76.76,77.02,145700.0,54.9031,55.0459,54.8174,55.0031,145700.0
2014-02-11 10:20:00,77.03,77.04,76.9,77.04,178100.0,55.0102,55.0174,54.9174,55.0174,178100.0
2014-02-11 10:30:00,77.03,77.05,76.94,77.05,129900.0,55.0102,55.0245,54.9459,55.0245,129900.0
2014-02-11 10:40:00,77.04,77.05,76.96,77.03,111300.0,55.0174,55.0245,54.9602,55.0102,111300.0
2014-02-11 10:50:00,77.03,77.05,76.86,77.04,100500.0,55.0102,55.0245,54.8888,55.0174,100500.0
2014-02-11 11:00:00,77.04,77.23,77.04,77.16,118700.0,55.0174,55.153,55.0174,55.103,118700.0
2014-02-11 11:10:00,77.14,77.4,77.03,77.36,95100.0,55.0888,55.2744,55.0102,55.2459,95100.0
2014-02-11 11:20:00,77.37,77.63,77.35,77.57,131700.0,55.253,55.4387,55.2387,55.3958,131700.0
2014-02-11 11:30:00,77.57,77.67,77.5,77.65,70900.0,55.3958,55.4673,55.3459,55.453,70900.0
2014-02-11 11:40:00,77.65,77.8,77.65,77.76,84400.0,55.453,55.5601,55.453,55.5315,84400.0
2014-02-11 11:50:00,77.75,77.98,77.75,77.95,171200.0,55.5244,55.6886,55.5244,55.6672,171200.0
2014-02-11 12:00:00,77.96,78.0,77.65,77.65,66000.0,55.6744,55.7029,55.453,55.453,66000.0
2014-02-11 12:10:00,77.65,77.79,77.59,77.76,101400.0,55.453,55.553,55.4101,55.5315,101400.0
2014-02-11 12:20:00,77.78,77.83,77.74,77.77,34400.0,55.5458,55.5815,55.5172,55.5387,34400.0
2014-02-11 12:30:00,77.79,77.83,77.74,77.8,38500.0,55.553,55.5815,55.5172,55.5601,38500.0
2014-02-11 12:40:00,77.8,77.81,77.74,77.78,30000.0,55.5601,55.5672,55.5172,55.5458,30000.0
2014-02-11 12:50:00,77.78,77.95,77.76,77.95,37200.0,55.5458,55.6672,55.5315,55.6672,37200.0
2014-02-11 13:00:00,77.95,77.98,77.92,77.98,47100.0,55.6672,55.6886,55.6458,55.6886,47100.0
2014-02-11 13:10:00,77.98,78.08,77.98,78.03,71600.0,55.6886,55.7601,55.6886,55.7243,71600.0
2014-02-11 13:20:00,78.02,78.09,77.92,78.05,81600.0,55.7172,55.7672,55.6458,55.7386,81600.0
2014-02-11 13:30:00,78.05,78.06,77.89,77.92,97400.0,55.7386,55.7458,55.6244,55.6458,97400.0
2014-02-11 13:40:00,77.92,77.99,77.91,77.95,40000.0,55.6458,55.6958,55.6387,55.6672,40000.0
2014-02-11 13:50:00,77.95,77.95,77.85,77.85,57100.0,55.6672,55.6672,55.5958,55.5958,57100.0
2014-02-11 14:00:00,77.85,77.88,77.76,77.84,67000.0,55.5958,55.6172,55.5315,55.5887,67000.0
2014-02-11 14:10:00,77.84,78.0,77.84,77.92,86000.0,55.5887,55.7029,55.5887,55.6458,86000.0
2014-02-11 14:20:00,77.91,78.1,77.91,78.09,80900.0,55.6387,55.7743,55.6387,55.7672,80900.0
2014-02-11 14:30:00,78.09,78.1,78.02,78.08,102200.0,55.7672,55.7743,55.7172,55.7601,102200.0
2014-02-11 14:40:00,78.07,78.26,78.05,78.26,113300.0,55.7529,55.8886,55.7386,55.8886,113300.0
2014-02-11 14:50:00,78.26,78.38,78.24,78.37,140600.0,55.8886,55.9743,55.8743,55.9672,140600.0
2014-02-11 15:00:00,78.38,78.57,78.38,78.49,167300.0,55.9743,56.11,55.9743,56.0529,167300.0
2014-02-11 15:10:00,78.48,78.5,78.39,78.49,127700.0,56.0457,56.06,55.9814,56.0529,127700.0
2014-02-11 15:20:00,78.5,78.53,78.33,78.34,175300.0,56.06,56.0814,55.9386,55.9457,175300.0
2014-02-11 15:30:00,78.36,78.53,78.32,78.51,214200.0,55.96,56.0814,55.9315,56.0671,214200.0
2014-02-11 15:40:00,78.51,78.69,78.33,78.34,307700.0,56.0671,56.1957,55.9386,55.9457,307700.0
2014-02-11 15:50:00,78.35,78.38,78.23,78.31,306700.0,55.9529,55.9743,55.8672,55.9243,306700.0
2014-02-12 09:30:00,78.53,79.27,78.5,78.81,279800.0,56.0814,56.6099,56.06,56.2814,279800.0
2014-02-12 09:40:00,78.8,78.99,78.6,78.76,170000.0,56.2742,56.4099,56.1314,56.2457,170000.0
2014-02-12 09:50:00,78.75,78.81,78.38,78.42,110600.0,56.2385,56.2814,55.9743,56.0029,110600.0
2014-02-12 10:00:00,78.42,78.42,77.99,78.05,168700.0,56.0029,56.0029,55.6958,55.7386,168700.0
2014-02-12 10:10:00,78.05,78.39,78.05,78.27,93400.0,55.7386,55.9814,55.7386,55.8957,93400.0
2014-02-12 10:20:00,78.27,78.35,78.21,78.32,90600.0,55.8957,55.9529,55.8529,55.9315,90600.0
2014-02-12 10:30:00,78.32,78.38,78.09,78.29,168500.0,55.9315,55.9743,55.7672,55.91,168500.0
2014-02-12 10:40:00,78.29,78.35,78.14,78.29,86600.0,55.91,55.9529,55.8029,55.91,86600.0
2014-02-12 10:50:00,78.29,78.46,78.23,78.34,81300.0,55.91,56.0314,55.8672,55.9457,81300.0
2014-02-12 11:00:00,78.34,78.45,78.32,78.42,86000.0,55.9457,56.0243,55.9315,56.0029,86000.0
2014-02-12 11:10:00,78.42,78.5,78.35,78.48,62200.0,56.0029,56.06,55.9529,56.0457,62200.0
2014-02-12 11:20:00,78.47,78.52,78.24,78.3,88000.0,56.0386,56.0743,55.8743,55.9172,88000.0
2014-02-12 11:30:00,78.3,78.48,78.29,78.37,81200.0,55.9172,56.0457,55.91,55.9672,81200.0
2014-02-12 11:40:00,78.39,78.41,78.21,78.23,57400.0,55.9814,55.9957,55.8529,55.8672,57400.0
2014-02-12 11:50:00,78.23,78.52,78.2,78.52,105700.0,55.8672,56.0743,55.8458,56.0743,105700.0
2014-02-12 12:00:00,78.52,78.74,78.43,78.62,99700.0,56.0743,56.2314,56.01,56.1457,99700.0
2014-02-12 12:10:00,78.6,78.61,78.45,78.52,31500.0,56.1314,56.1386,56.0243,56.0743,31500.0
2014-02-12 12:20:00,78.49,78.57,78.46,78.56,36000.0,56.0529,56.11,56.0314,56.1028,36000.0
2014-02-12 12:30:00,78.56,78.56,78.3,78.3,37500.0,56.1028,56.1028,55.9172,55.9172,37500.0
2014-02-12 12:40:00,78.31,78.41,78.27,78.41,42400.0,55.9243,55.9957,55.8957,55.9957,42400.0
2014-02-12 12:50:00,78.41,78.57,78.39,78.45,74600.0,55.9957,56.11,55.9814,56.0243,74600.0
2014-02-12 13:00:00,78.44,78.46,78.4,78.44,92400.0,56.0171,56.0314,55.9886,56.0171,92400.0
2014-02-12 13:10:00,78.43,78.46,78.36,78.46,70200.0,56.01,56.0314,55.96,56.0314,70200.0
2014-02-12 13:20:00,78.45,78.6,78.41,78.58,77000.0,56.0243,56.1314,55.9957,56.1171,77000.0
2014-02-12 13:30:00,78.58,78.68,78.57,78.62,51100.0,56.1171,56.1885,56.11,56.1457,51100.0
2014-02-12 13:40:00,78.63,78.64,78.54,78.58,37400.0,56.1528,56.16,56.0886,56.1171,37400.0
2014-02-12 13:50:00,78.58,78.69,78.45,78.48,119400.0,56.1171,56.1957,56.0243,56.0457,119400.0
2014-02-12 14:00:00,78.48,78.49,78.46,78.48,85500.0,56.0457,56.0529,56.0314,56.0457,85500.0
2014-02-12 14:10:00,78.48,78.61,78.46,78.59,71800.0,56.0457,56.1386,56.0314,56.1243,71800.0
2014-02-12 14:20:00,78.59,78.7,78.53,78.54,55700.0,56.1243,56.2028,56.0814,56.0886,55700.0
2014-02-12 14:30:00,78.52,78.52,78.34,78.34,64100.0,56.0743,56.0743,55.9457,55.9457,64100.0
2014-02-12 14:40:00,78.34,78.37,78.23,78.25,100700.0,55.9457,55.9672,55.8672,55.8815,100700.0
2014-02-12 14:50:00,78.25,78.5,78.25,78.5,107500.0,55.8815,56.06,55.8815,56.06,107500.0
2014-02-12 15:00:00,78.5,78.67,78.5,78.65,106400.0,56.06,56.1814,56.06,56.1671,106400.0
2014-02-12 15:10:00,78.66,78.73,78.6,78.71,97800.0,56.1743,56.2242,56.1314,56.21,97800.0
2014-02-12 15:20:00,78.72,78.78,78.64,78.7,132200.0,56.2171,56.26,56.16,56.2028,132200.0
2014-02-12 15:30:00,78.69,78.86,78.68,78.84,165800.0,56.1957,56.3171,56.1885,56.3028,165800.0
2014-02-12 15:40:00,78.84,78.86,78.66,78.67,178800.0,56.3028,56.3171,56.1743,56.1814,178800.0
2014-02-12 15:50:00,78.68,78.8,78.62,78.77,246000.0,56.1885,56.2742,56.1457,56.2528,246000.0
2014-02-13 09:30:00,77.75,78.61,77.61,78.61,237800.0,55.5244,56.1386,55.4244,56.1386,237800.0
2014-02-13 09:40:00,78.61,78.76,78.32,78.6,197700.0,56.1386,56.2457,55.9315,56.1314,197700.0
2014-02-13 09:50:00,78.6,78.93,78.6,78.77,181300.0,56.1314,56.3671,56.1314,56.2528,181300.0
2014-02-13 10:00:00,78.85,79.25,78.8,79.22,163600.0,56.3099,56.5956,56.2742,56.5742,163600.0
2014-02-13 10:10:00,79.2,79.33,79.02,79.27,110700.0,56.5599,56.6527,56.4313,56.6099,110700.0
2014-02-13 10:20:00,79.28,79.3,79.15,79.23,99100.0,56.617,56.6313,56.5242,56.5813,99100.0
2014-02-13 10:30:00,79.23,79.28,79.15,79.27,98600.0,56.5813,56.617,56.5242,56.6099,98600.0
2014-02-13 10:40:00,79.27,79.28,78.92,78.95,57300.0,56.6099,56.617,56.3599,56.3814,57300.0
2014-02-13 10:50:00,78.96,79.0,78.73,78.96,76200.0,56.3885,56.4171,56.2242,56.3885,76200.0
2014-02-13 11:00:00,78.95,79.01,78.87,78.95,110600.0,56.3814,56.4242,56.3242,56.3814,110600.0
2014-02-13 11:10:00,78.95,79.02,78.89,78.93,131600.0,56.3814,56.4313,56.3385,56.3671,131600.0
2014-02-13 11:20:00,78.96,78.97,78.86,78.9,158700.0,56.3885,56.3956,56.3171,56.3457,158700.0
2014-02-13 11:30:00,78.9,79.13,78.82,78.83,149200.0,56.3457,56.5099,56.2885,56.2957,149200.0
2014-02-13 11:40:00,78.83,78.92,78.49,78.57,164000.0,56.2957,56.3599,56.0529,56.11,164000.0
2014-02-13 11:50:00,78.57,78.83,78.55,78.81,134800.0,56.11,56.2957,56.0957,56.2814,134800.0
2014-02-13 12:00:00,78.81,78.86,78.76,78.81,55000.0,56.2814,56.3171,56.2457,56.2814,55000.0
2014-02-13 12:10:00,78.81,78.91,78.8,78.82,41000.0,56.2814,56.3528,56.2742,56.2885,41000.0
2014-02-13 12:20:00,78.83,78.91,78.82,78.86,48900.0,56.2957,56.3528,56.2885,56.3171,48900.0
2014-02-13 12:30:00,78.85,78.91,78.83,78.89,46600.0,56.3099,56.3528,56.2957,56.3385,46600.0
2014-02-13 12:40:00,78.86,78.96,78.85,78.91,34800.0,56.3171,56.3885,56.3099,56.3528,34800.0
2014-02-13 12:50:00,78.91,78.93,78.82,78.85,50100.0,56.3528,56.3671,56.2885,56.3099,50100.0
2014-02-13 13:00:00,78.85,78.91,78.82,78.84,50300.0,56.3099,56.3528,56.2885,56.3028,50300.0
2014-02-13 13:10:00,78.84,78.88,78.81,78.82,73200.0,56.3028,56.3314,56.2814,56.2885,73200.0
2014-02-13 13:20:00,78.83,78.89,78.8,78.88,90500.0,56.2957,56.3385,56.2742,56.3314,90500.0
2014-02-13 13:30:00,78.86,78.88,78.8,78.86,85600.0,56.3171,56.3314,56.2742,56.3171,85600.0
2014-02-13 13:40:00,78.87,78.94,78.8,78.9,92300.0,56.3242,56.3742,56.2742,56.3457,92300.0
2014-02-13 13:50:00,78.88,78.93,78.88,78.91,62600.0,56.3314,56.3671,56.3314,56.3528,62600.0
2014-02-13 14:00:00,78.92,78.98,78.9,78.92,52400.0,56.3599,56.4028,56.3457,56.3599,52400.0
2014-02-13 14:10:00,78.92,79.0,78.85,78.85,101300.0,56.3599,56.4171,56.3099,56.3099,101300.0
2014-02-13 14:20:00,78.85,78.96,78.83,78.89,93400.0,56.3099,56.3885,56.2957,56.3385,93400.0
2014-02-13 14:30:00,78.9,78.92,78.77,78.79,40700.0,56.3457,56.3599,56.2528,56.2671,40700.0
2014-02-13 14:40:00,78.79,78.9,78.77,78.89,70500.0,56.2671,56.3457,56.2528,56.3385,70500.0
2014-02-13 14:50:00,78.88,78.95,78.87,78.92,60900.0,56.3314,56.3814,56.3242,56.3599,60900.0
2014-02-13 15:00:00,78.91,78.94,78.79,78.8,112100.0,56.3528,56.3742,56.2671,56.2742,112100.0
2014-02-13 15:10:00,78.8,78.84,78.77,78.84,121200.0,56.2742,56.3028,56.2528,56.3028,121200.0
2014-02-13 15:20:00,78.83,78.92,78.81,78.9,120800.0,56.2957,56.3599,56.2814,56.3457,120800.0
2014-02-13 15:30:00,78.89,78.9,78.8,78.82,143300.0,56.3385,56.3457,56.2742,56.2885,143300.0
2014-02-13 15:40:00,78.81,78.85,78.76,78.85,171900.0,56.2814,56.3099,56.2457,56.3099,171900.0
2014-02-13 15:50:00,78.85,78.86,78.76,78.79,183500.0,56.3099,56.3171,56.2457,56.2671,183500.0
2014-02-14 09:30:00,78.89,79.21,78.81,79.18,97000.0,56.3385,56.567,56.2814,56.5456,97000.0
2014-02-14 09:40:00,79.09,79.13,78.87,79.05,133900.0,56.4813,56.5099,56.3242,56.4528,133900.0
2014-02-14 09:50:00,78.9,79.26,78.87,79.08,202100.0,56.3457,56.6027,56.3242,56.4742,202100.0
2014-02-14 10:00:00,79.08,79.13,78.66,79.0,160900.0,56.4742,56.5099,56.1743,56.4171,160900.0
2014-02-14 10:10:00,79.0,79.33,78.99,79.17,155300.0,56.4171,56.6527,56.4099,56.5385,155300.0
2014-02-14 10:20:00,79.15,79.33,79.12,79.24,105300.0,56.5242,56.6527,56.5028,56.5885,105300.0
2014-02-14 10:30:00,79.24,79.4,79.19,79.32,96900.0,56.5885,56.7027,56.5528,56.6456,96900.0
2014-02-14 10:40:00,79.32,79.48,79.27,79.45,83700.0,56.6456,56.7599,56.6099,56.7384,83700.0
2014-02-14 10:50:00,79.45,79.49,79.32,79.37,77100.0,56.7384,56.767,56.6456,56.6813,77100.0
2014-02-14 11:00:00,79.38,79.39,79.25,79.26,70200.0,56.6884,56.6956,56.5956,56.6027,70200.0
2014-02-14 11:10:00,79.26,79.47,79.26,79.45,76900.0,56.6027,56.7527,56.6027,56.7384,76900.0
2014-02-14 11:20:00,79.45,79.58,79.43,79.57,108500.0,56.7384,56.8313,56.7241,56.8241,108500.0
2014-02-14 11:30:00,79.58,79.73,79.53,79.69,92000.0,56.8313,56.9384,56.7956,56.9098,92000.0
2014-02-14 11:40:00,79.7,79.74,79.46,79.52,103100.0,56.917,56.9455,56.7456,56.7884,103100.0
2014-02-14 11:50:00,79.51,79.57,79.45,79.57,61900.0,56.7813,56.8241,56.7384,56.8241,61900.0
2014-02-14 12:00:00,79.57,79.63,79.5,79.61,71500.0,56.8241,56.867,56.7741,56.8527,71500.0
2014-02-14 12:10:00,79.61,79.71,79.59,79.7,54500.0,56.8527,56.9241,56.8384,56.917,54500.0
2014-02-14 12:20:00,79.71,79.73,79.64,79.66,42900.0,56.9241,56.9384,56.8741,56.8884,42900.0
2014-02-14 12:30:00,79.66,79.72,79.63,79.67,42800.0,56.8884,56.9312,56.867,56.8955,42800.0
2014-02-14 12:40:00,79.67,79.78,79.64,79.77,62400.0,56.8955,56.9741,56.8741,56.967,62400.0
2014-02-14 12:50:00,79.78,79.81,79.61,79.64,58700.0,56.9741,56.9955,56.8527,56.8741,58700.0
2014-02-14 13:00:00,79.65,79.7,79.6,79.62,46800.0,56.8813,56.917,56.8455,56.8598,46800.0
2014-02-14 13:10:00,79.63,79.65,79.55,79.65,47200.0,56.867,56.8813,56.8098,56.8813,47200.0
2014-02-14 13:20:00,79.64,79.76,79.64,79.73,52300.0,56.8741,56.9598,56.8741,56.9384,52300.0
2014-02-14 13:30:00,79.73,79.75,79.68,79.73,74600.0,56.9384,56.9527,56.9027,56.9384,74600.0
2014-02-14 13:40:00,79.73,79.75,79.68,79.71,56900.0,56.9384,56.9527,56.9027,56.9241,56900.0
2014-02-14 13:50:00,79.71,79.76,79.71,79.75,44700.0,56.9241,56.9598,56.9241,56.9527,44700.0
2014-02-14 14:00:00,79.74,79.76,79.68,79.71,64700.0,56.9455,56.9598,56.9027,56.9241,64700.0
2014-02-14 14:10:00,79.72,79.9,79.71,79.89,81800.0,56.9312,57.0598,56.9241,57.0527,81800.0
2014-02-14 14:20:00,79.89,79.93,79.86,79.87,89000.0,57.0527,57.0812,57.0312,57.0384,89000.0
2014-02-14 14:30:00,79.88,79.94,79.88,79.93,52500.0,57.0455,57.0884,57.0455,57.0812,52500.0
2014-02-14 14:40:00,79.94,80.02,79.93,79.96,158900.0,57.0884,57.1455,57.0812,57.1026,158900.0
2014-02-14 14:50:00,79.95,80.14,79.95,80.06,106000.0,57.0955,57.2312,57.0955,57.1741,106000.0
2014-02-14 15:00:00,80.06,80.07,79.95,80.05,90400.0,57.1741,57.1812,57.0955,57.1669,90400.0
2014-02-14 15:10:00,80.06,80.12,80.05,80.1,147700.0,57.1741,57.2169,57.1669,57.2026,147700.0
2014-02-14 15:20:00,80.1,80.2,80.07,80.2,173700.0,57.2026,57.274,57.1812,57.274,173700.0
2014-02-14 15:30:00,80.2,80.3,80.19,80.29,302300.0,57.274,57.3454,57.2669,57.3383,302300.0
2014-02-14 15:40:00,80.29,80.38,80.02,80.03,217400.0,57.3383,57.4026,57.1455,57.1526,217400.0
2014-02-14 15:50:00,80.03,80.15,80.01,80.14,391200.0,57.1526,57.2383,57.1383,57.2312,391200.0
2014-02-18 09:30:00,79.91,80.71,79.69,80.71,253200.0,57.0669,57.6382,56.9098,57.6382,253200.0
2014-02-18 09:40:00,80.69,80.9,80.52,80.83,214100.0,57.624,57.7739,57.5026,57.7239,214100.0
2014-02-18 09:50:00,80.83,80.98,80.5,80.63,231100.0,57.7239,57.8311,57.4883,57.5811,231100.0
2014-02-18 10:00:00,80.64,80.75,80.34,80.72,212300.0,57.5883,57.6668,57.374,57.6454,212300.0
2014-02-18 10:10:00,80.72,80.72,80.34,80.6,540700.0,57.6454,57.6454,57.374,57.5597,540700.0
2014-02-18 10:20:00,80.6,80.8,80.59,80.76,106700.0,57.5597,57.7025,57.5525,57.674,106700.0
2014-02-18 10:30:00,80.76,80.82,80.47,80.51,124800.0,57.674,57.7168,57.4669,57.4954,124800.0
2014-02-18 10:40:00,80.5,80.64,80.5,80.63,87600.0,57.4883,57.5883,57.4883,57.5811,87600.0
2014-02-18 10:50:00,80.63,80.92,80.6,80.81,148700.0,57.5811,57.7882,57.5597,57.7097,148700.0
2014-02-18 11:00:00,80.82,80.89,80.78,80.83,82300.0,57.7168,57.7668,57.6882,57.7239,82300.0
2014-02-18 11:10:00,80.84,81.1,80.84,81.1,127300.0,57.7311,57.9168,57.7311,57.9168,127300.0
2014-02-18 11:20:00,81.1,81.13,80.62,80.67,104600.0,57.9168,57.9382,57.574,57.6097,104600.0
2014-02-18 11:30:00,80.66,80.73,80.45,80.52,80800.0,57.6025,57.6525,57.4526,57.5026,80800.0
2014-02-18 11:40:00,80.53,80.63,80.5,80.51,64800.0,57.5097,57.5811,57.4883,57.4954,64800.0
2014-02-18 11:50:00,80.51,80.51,80.26,80.38,81800.0,57.4954,57.4954,57.3169,57.4026,81800.0
2014-02-18 12:00:00,80.41,80.57,80.37,80.55,62000.0,57.424,57.5383,57.3954,57.524,62000.0
2014-02-18 12:10:00,80.54,80.72,80.54,80.67,64400.0,57.5168,57.6454,57.5168,57.6097,64400.0
2014-02-18 12:20:00,80.66,80.72,80.63,80.66,71600.0,57.6025,57.6454,57.5811,57.6025,71600.0
2014-02-18 12:30:00,80.66,80.67,80.54,80.54,39600.0,57.6025,57.6097,57.5168,57.5168,39600.0
2014-02-18 12:40:00,80.53,80.53,80.22,80.32,190200.0,57.5097,57.5097,57.2883,57.3597,190200.0
2014-02-18 12:50:00,80.31,80.49,80.31,80.48,61600.0,57.3526,57.4811,57.3526,57.474,61600.0
2014-02-18 13:00:00,80.47,80.48,80.2,80.2,141000.0,57.4669,57.474,57.274,57.274,141000.0
2014-02-18 13:10:00,80.21,80.29,80.17,80.22,53000.0,57.2812,57.3383,57.2526,57.2883,53000.0
2014-02-18 13:20:00,80.23,80.31,80.22,80.25,32100.0,57.2955,57.3526,57.2883,57.3097,32100.0
2014-02-18 13:30:00,80.24,80.35,80.2,80.35,59300.0,57.3026,57.3812,57.274,57.3812,59300.0
2014-02-18 13:40:00,80.36,80.41,80.28,80.32,53100.0,57.3883,57.424,57.3312,57.3597,53100.0
2014-02-18 13:50:00,80.32,80.54,80.32,80.53,65600.0,57.3597,57.5168,57.3597,57.5097,65600.0
2014-02-18 14:00:00,80.53,80.67,80.53,80.63,65200.0,57.5097,57.6097,57.5097,57.5811,65200.0
2014-02-18 14:10:00,80.64,80.7,80.55,80.55,51200.0,57.5883,57.6311,57.524,57.524,51200.0
2014-02-18 14:20:00,80.54,80.61,80.52,80.54,174600.0,57.5168,57.5668,57.5026,57.5168,174600.0
2014-02-18 14:30:00,80.53,80.75,80.51,80.74,135200.0,57.5097,57.6668,57.4954,57.6597,135200.0
2014-02-18 14:40:00,80.74,80.9,80.74,80.86,82700.0,57.6597,57.7739,57.6597,57.7454,82700.0
2014-02-18 14:50:00,80.86,80.88,80.72,80.75,96800.0,57.7454,57.7596,57.6454,57.6668,96800.0
2014-02-18 15:00:00,80.76,80.79,80.69,80.71,50000.0,57.674,57.6954,57.624,57.6382,50000.0
2014-02-18 15:10:00,80.71,80.79,80.71,80.75,110600.0,57.6382,57.6954,57.6382,57.6668,110600.0
2014-02-18 15:20:00,80.75,80.81,80.7,80.79,134000.0,57.6668,57.7097,57.6311,57.6954,134000.0
2014-02-18 15:30:00,80.79,80.83,80.78,80.82,178700.0,57.6954,57.7239,57.6882,57.7168,178700.0
2014-02-18 15:40:00,80.83,80.92,80.8,80.92,139100.0,57.7239,57.7882,57.7025,57.7882,139100.0
2014-02-18 15:50:00,80.91,80.94,80.71,80.74,336600.0,57.7811,57.8025,57.6382,57.6597,336600.0
2014-02-19 09:30:00,80.33,80.5,80.15,80.42,200500.0,57.3669,57.4883,57.2383,57.4311,200500.0
2014-02-19 09:40:00,80.42,80.46,79.89,79.89,197000.0,57.4311,57.4597,57.0527,57.0527,197000.0
2014-02-19 09:50:00,79.91,80.11,79.69,79.9,204100.0,57.0669,57.2098,56.9098,57.0598,204100.0
2014-02-19 10:00:00,79.91,79.91,79.43,79.7,229500.0,57.0669,57.0669,56.7241,56.917,229500.0
2014-02-19 10:10:00,79.7,80.14,79.67,79.97,134000.0,56.917,57.2312,56.8955,57.1098,134000.0
2014-02-19 10:20:00,79.96,80.31,79.86,80.29,232500.0,57.1026,57.3526,57.0312,57.3383,232500.0
2014-02-19 10:30:00,80.31,80.39,80.13,80.17,103100.0,57.3526,57.4097,57.224,57.2526,103100.0
2014-02-19 10:40:00,80.2,80.28,80.04,80.07,67400.0,57.274,57.3312,57.1598,57.1812,67400.0
2014-02-19 10:50:00,80.06,80.12,80.02,80.11,63800.0,57.1741,57.2169,57.1455,57.2098,63800.0
2014-02-19 11:00:00,80.11,80.2,80.08,80.18,87500.0,57.2098,57.274,57.1883,57.2598,87500.0
2014-02-19 11:10:00,80.17,80.3,80.03,80.27,121300.0,57.2526,57.3454,57.1526,57.324,121300.0
2014-02-19 11:20:00,80.25,80.4,80.09,80.4,85200.0,57.3097,57.4169,57.1955,57.4169,85200.0
2014-02-19 11:30:00,80.4,80.57,80.36,80.49,104400.0,57.4169,57.5383,57.3883,57.4811,104400.0
2014-02-19 11:40:00,80.51,80.67,80.48,80.59,71300.0,57.4954,57.6097,57.474,57.5525,71300.0
2014-02-19 11:50:00,80.6,80.66,80.34,80.34,97600.0,57.5597,57.6025,57.374,57.374,97600.0
2014-02-19 12:00:00,80.34,80.51,80.29,80.45,54000.0,57.374,57.4954,57.3383,57.4526,54000.0
2014-02-19 12:10:00,80.43,80.53,80.2,80.2,48900.0,57.4383,57.5097,57.274,57.274,48900.0
2014-02-19 12:20:00,80.17,80.28,80.1,80.25,27700.0,57.2526,57.3312,57.2026,57.3097,27700.0
2014-02-19 12:30:00,80.28,80.4,80.25,80.31,23000.0,57.3312,57.4169,57.3097,57.3526,23000.0
2014-02-19 12:40:00,80.31,80.31,80.2,80.26,38900.0,57.3526,57.3526,57.274,57.3169,38900.0
2014-02-19 12:50:00,80.27,80.36,80.2,80.3,27500.0,57.324,57.3883,57.274,57.3454,27500.0
2014-02-19 13:00:00,80.31,80.37,80.24,80.34,29500.0,57.3526,57.3954,57.3026,57.374,29500.0
2014-02-19 13:10:00,80.35,80.48,80.3,80.44,57000.0,57.3812,57.474,57.3454,57.4454,57000.0
2014-02-19 13:20:00,80.47,80.54,80.4,80.49,74200.0,57.4669,57.5168,57.4169,57.4811,74200.0
2014-02-19 13:30:00,80.5,80.5,80.39,80.41,40600.0,57.4883,57.4883,57.4097,57.424,40600.0
2014-02-19 13:40:00,80.4,80.5,80.31,80.42,30700.0,57.4169,57.4883,57.3526,57.4311,30700.0
2014-02-19 13:50:00,80.43,80.52,80.35,80.35,23300.0,57.4383,57.5026,57.3812,57.3812,23300.0
2014-02-19 14:00:00,80.35,80.65,80.32,80.63,54200.0,57.3812,57.5954,57.3597,57.5811,54200.0
2014-02-19 14:10:00,80.66,80.7,80.38,80.52,55300.0,57.6025,57.6311,57.4026,57.5026,55300.0
2014-02-19 14:20:00,80.5,80.5,80.25,80.39,83200.0,57.4883,57.4883,57.3097,57.4097,83200.0
2014-02-19 14:30:00,80.4,80.46,80.28,80.4,58800.0,57.4169,57.4597,57.3312,57.4169,58800.0
2014-02-19 14:40:00,80.4,80.46,80.25,80.25,51400.0,57.4169,57.4597,57.3097,57.3097,51400.0
2014-02-19 14:50:00,80.25,80.33,80.15,80.28,76400.0,57.3097,57.3669,57.2383,57.3312,76400.0
2014-02-19 15:00:00,80.28,80.44,80.23,80.43,85900.0,57.3312,57.4454,57.2955,57.4383,85900.0
2014-02-19 15:10:00,80.41,80.41,80.26,80.26,126300.0,57.424,57.424,57.3169,57.3169,126300.0
2014-02-19 15:20:00,80.27,80.27,80.03,80.08,140200.0,57.324,57.324,57.1526,57.1883,140200.0
2014-02-19 15:30:00,80.08,80.18,79.97,79.98,160000.0,57.1883,57.2598,57.1098,57.1169,160000.0
2014-02-19 15:40:00,79.97,80.0,79.62,79.67,177000.0,57.1098,57.1312,56.8598,56.8955,177000.0
2014-02-19 15:50:00,79.68,79.78,79.6,79.69,378900.0,56.9027,56.9741,56.8455,56.9098,378900.0
2014-02-20 09:30:00,79.73,80.35,79.42,79.99,170800.0,56.9384,57.3812,56.717,57.1241,170800.0
2014-02-20 09:40:00,79.95,80.41,79.95,80.27,121900.0,57.0955,57.424,57.0955,57.324,121900.0
2014-02-20 09:50:00,80.35,80.75,80.35,80.57,165400.0,57.3812,57.6668,57.3812,57.5383,165400.0
2014-02-20 10:00:00,80.57,80.72,80.28,80.55,105300.0,57.5383,57.6454,57.3312,57.524,105300.0
2014-02-20 10:10:00,80.59,81.0,80.59,80.94,178800.0,57.5525,57.8453,57.5525,57.8025,178800.0
2014-02-20 10:20:00,80.93,80.98,80.6,80.6,76800.0,57.7954,57.8311,57.5597,57.5597,76800.0
2014-02-20 10:30:00,80.61,81.0,80.61,80.86,95000.0,57.5668,57.8453,57.5668,57.7454,95000.0
2014-02-20 10:40:00,80.87,80.93,80.5,80.63,109900.0,57.7525,57.7954,57.4883,57.5811,109900.0
2014-02-20 10:50:00,80.63,80.86,80.61,80.79,64800.0,57.5811,57.7454,57.5668,57.6954,64800.0
2014-02-20 11:00:00,80.79,81.0,80.79,80.99,142200.0,57.6954,57.8453,57.6954,57.8382,142200.0
2014-02-20 11:10:00,80.99,81.0,80.91,80.96,53800.0,57.8382,57.8453,57.7811,57.8168,53800.0
2014-02-20 11:20:00,80.95,81.05,80.95,81.05,69200.0,57.8096,57.8811,57.8096,57.8811,69200.0
2014-02-20 11:30:00,81.05,81.2,81.0,81.05,69700.0,57.8811,57.9882,57.8453,57.8811,69700.0
2014-02-20 11:40:00,81.04,81.16,81.02,81.07,62400.0,57.8739,57.9596,57.8596,57.8953,62400.0
2014-02-20 11:50:00,81.07,81.08,80.92,80.94,41900.0,57.8953,57.9025,57.7882,57.8025,41900.0
2014-02-20 12:00:00,81.0,81.0,80.8,80.85,61200.0,57.8453,57.8453,57.7025,57.7382,61200.0
2014-02-20 12:10:00,80.86,81.1,80.86,81.06,33000.0,57.7454,57.9168,57.7454,57.8882,33000.0
2014-02-20 12:20:00,81.03,81.15,81.01,81.12,48900.0,57.8668,57.9525,57.8525,57.931,48900.0
2014-02-20 12:30:00,81.14,81.19,81.0,81.03,60600.0,57.9453,57.981,57.8453,57.8668,60600.0
2014-02-20 12:40:00,81.04,81.09,80.96,80.96,33900.0,57.8739,57.9096,57.8168,57.8168,33900.0
2014-02-20 12:50:00,80.98,81.0,80.89,80.99,41700.0,57.8311,57.8453,57.7668,57.8382,41700.0
2014-02-20 13:00:00,80.99,81.13,80.99,81.12,38600.0,57.8382,57.9382,57.8382,57.931,38600.0
2014-02-20 13:10:00,81.12,81.16,81.04,81.05,21400.0,57.931,57.9596,57.8739,57.8811,21400.0
2014-02-20 13:20:00,81.05,81.11,81.04,81.05,28900.0,57.8811,57.9239,57.8739,57.8811,28900.0
2014-02-20 13:30:00,81.07,81.16,81.04,81.07,33600.0,57.8953,57.9596,57.8739,57.8953,33600.0
2014-02-20 13:40:00,81.07,81.1,81.03,81.04,28500.0,57.8953,57.9168,57.8668,57.8739,28500.0
2014-02-20 13:50:00,81.05,81.07,80.97,80.99,25200.0,57.8811,57.8953,57.8239,57.8382,25200.0
2014-02-20 14:00:00,80.99,81.0,80.8,80.87,69600.0,57.8382,57.8453,57.7025,57.7525,69600.0
2014-02-20 14:10:00,80.87,81.01,80.85,80.98,37800.0,57.7525,57.8525,57.7382,57.8311,37800.0
2014-02-20 14:20:00,80.97,81.01,80.88,80.92,50900.0,57.8239,57.8525,57.7596,57.7882,50900.0
2014-02-20 14:30:00,80.91,80.94,80.76,80.77,69100.0,57.7811,57.8025,57.674,57.6811,69100.0
2014-02-20 14:40:00,80.78,80.83,80.72,80.75,75300.0,57.6882,57.7239,57.6454,57.6668,75300.0
2014-02-20 14:50:00,80.77,80.85,80.67,80.81,85600.0,57.6811,57.7382,57.6097,57.7097,85600.0
2014-02-20 15:00:00,80.81,80.96,80.8,80.93,92000.0,57.7097,57.8168,57.7025,57.7954,92000.0
2014-02-20 15:10:00,80.93,81.0,80.88,80.96,63100.0,57.7954,57.8453,57.7596,57.8168,63100.0
2014-02-20 15:20:00,80.97,81.0,80.85,80.86,59900.0,57.8239,57.8453,57.7382,57.7454,59900.0
2014-02-20 15:30:00,80.87,80.9,80.8,80.82,69100.0,57.7525,57.7739,57.7025,57.7168,69100.0
2014-02-20 15:40:00,80.82,80.82,80.66,80.7,191300.0,57.7168,57.7168,57.6025,57.6311,191300.0
2014-02-20 15:50:00,80.7,80.77,80.58,80.58,386000.0,57.6311,57.6811,57.5454,57.5454,386000.0
2014-02-21 09:30:00,80.75,80.8,80.24,80.57,208500.0,57.6668,57.7025,57.3026,57.5383,208500.0
2014-02-21 09:40:00,80.59,80.81,80.37,80.42,122700.0,57.5525,57.7097,57.3954,57.4311,122700.0
2014-02-21 09:50:00,80.44,80.58,80.18,80.19,107500.0,57.4454,57.5454,57.2598,57.2669,107500.0
2014-02-21 10:00:00,80.19,80.49,80.05,80.44,106900.0,57.2669,57.4811,57.1669,57.4454,106900.0
2014-02-21 10:10:00,80.47,80.51,80.34,80.45,98700.0,57.4669,57.4954,57.374,57.4526,98700.0
2014-02-21 10:20:00,80.43,80.47,80.31,80.45,69500.0,57.4383,57.4669,57.3526,57.4526,69500.0
2014-02-21 10:30:00,80.45,80.6,80.43,80.47,115000.0,57.4526,57.5597,57.4383,57.4669,115000.0
2014-02-21 10:40:00,80.46,80.69,80.44,80.65,80000.0,57.4597,57.624,57.4454,57.5954,80000.0
2014-02-21 10:50:00,80.67,80.77,80.58,80.61,59200.0,57.6097,57.6811,57.5454,57.5668,59200.0
2014-02-21 11:00:00,80.63,80.73,80.61,80.63,69300.0,57.5811,57.6525,57.5668,57.5811,69300.0
2014-02-21 11:10:00,80.64,80.8,80.59,80.8,57600.0,57.5883,57.7025,57.5525,57.7025,57600.0
2014-02-21 11:20:00,80.79,80.85,80.51,80.52,110000.0,57.6954,57.7382,57.4954,57.5026,110000.0
2014-02-21 11:30:00,80.53,80.84,80.52,80.84,58000.0,57.5097,57.7311,57.5026,57.7311,58000.0
2014-02-21 11:40:00,80.82,80.87,80.78,80.86,55300.0,57.7168,57.7525,57.6882,57.7454,55300.0
2014-02-21 11:50:00,80.85,80.98,80.85,80.93,65000.0,57.7382,57.8311,57.7382,57.7954,65000.0
2014-02-21 12:00:00,80.93,81.18,80.93,81.18,77600.0,57.7954,57.9739,57.7954,57.9739,77600.0
2014-02-21 12:10:00,81.18,81.19,81.08,81.16,67800.0,57.9739,57.981,57.9025,57.9596,67800.0
2014-02-21 12:20:00,81.17,81.17,80.99,81.11,48200.0,57.9667,57.9667,57.8382,57.9239,48200.0
2014-02-21 12:30:00,81.09,81.17,81.07,81.13,47000.0,57.9096,57.9667,57.8953,57.9382,47000.0
2014-02-21 12:40:00,81.12,81.12,80.86,80.9,67900.0,57.931,57.931,57.7454,57.7739,67900.0
2014-02-21 12:50:00,80.92,81.04,80.91,81.04,37200.0,57.7882,57.8739,57.7811,57.8739,37200.0
2014-02-21 13:00:00,81.02,81.23,80.93,81.23,105400.0,57.8596,58.0096,57.7954,58.0096,105400.0
2014-02-21 13:10:00,81.23,81.28,81.11,81.13,78600.0,58.0096,58.0453,57.9239,57.9382,78600.0
2014-02-21 13:20:00,81.13,81.28,81.1,81.25,40100.0,57.9382,58.0453,57.9168,58.0239,40100.0
2014-02-21 13:30:00,81.25,81.32,81.17,81.22,77700.0,58.0239,58.0739,57.9667,58.0025,77700.0
2014-02-21 13:40:00,81.22,81.25,81.12,81.17,100900.0,58.0025,58.0239,57.931,57.9667,100900.0
2014-02-21 13:50:00,81.17,81.17,81.02,81.02,77900.0,57.9667,57.9667,57.8596,57.8596,77900.0
2014-02-21 14:00:00,81.04,81.16,81.03,81.08,47500.0,57.8739,57.9596,57.8668,57.9025,47500.0
2014-02-21 14:10:00,81.08,81.15,81.03,81.05,60800.0,57.9025,57.9525,57.8668,57.8811,60800.0
2014-02-21 14:20:00,81.07,81.11,81.03,81.06,62000.0,57.8953,57.9239,57.8668,57.8882,62000.0
2014-02-21 14:30:00,81.05,81.07,80.93,81.05,49800.0,57.8811,57.8953,57.7954,57.8811,49800.0
2014-02-21 14:40:00,81.04,81.17,81.04,81.08,102400.0,57.8739,57.9667,57.8739,57.9025,102400.0
2014-02-21 14:50:00,81.09,81.15,81.04,81.14,60500.0,57.9096,57.9525,57.8739,57.9453,60500.0
2014-02-21 15:00:00,81.12,81.22,81.11,81.21,91400.0,57.931,58.0025,57.9239,57.9953,91400.0
2014-02-21 15:10:00,81.22,81.3,81.21,81.28,57800.0,58.0025,58.0596,57.9953,58.0453,57800.0
2014-02-21 15:20:00,81.28,81.28,81.13,81.22,81900.0,58.0453,58.0453,57.9382,58.0025,81900.0
2014-02-21 15:30:00,81.22,81.25,81.11,81.12,80700.0,58.0025,58.0239,57.9239,57.931,80700.0
2014-02-21 15:40:00,81.12,81.14,80.86,80.88,99600.0,57.931,57.9453,57.7454,57.7596,99600.0
2014-02-21 15:50:00,80.87,80.92,80.75,80.87,182900.0,57.7525,57.7882,57.6668,57.7525,182900.0
2014-02-24 09:30:00,81.02,82.3,80.88,82.3,400100.0,57.8596,58.7737,57.7596,58.7737,400100.0
2014-02-24 09:40:00,82.3,82.76,82.15,82.65,346100.0,58.7737,59.1022,58.6666,59.0237,346100.0
2014-02-24 09:50:00,82.67,82.89,82.39,82.72,239500.0,59.038,59.1951,58.838,59.0737,239500.0
2014-02-24 10:00:00,82.72,82.78,82.53,82.67,201900.0,59.0737,59.1165,58.938,59.038,201900.0
2014-02-24 10:10:00,82.66,82.81,82.64,82.77,133000.0,59.0308,59.1379,59.0165,59.1094,133000.0
2014-02-24 10:20:00,82.79,82.95,82.79,82.85,249500.0,59.1237,59.2379,59.1237,59.1665,249500.0
2014-02-24 10:30:00,82.86,83.51,82.84,83.32,321800.0,59.1736,59.6378,59.1594,59.5022,321800.0
2014-02-24 10:40:00,83.31,83.62,83.21,83.62,192200.0,59.495,59.7164,59.4236,59.7164,192200.0
2014-02-24 10:50:00,83.61,83.73,83.55,83.7,241300.0,59.7093,59.7949,59.6664,59.7735,241300.0
2014-02-24 11:00:00,83.7,83.77,83.62,83.74,154500.0,59.7735,59.8235,59.7164,59.8021,154500.0
2014-02-24 11:10:00,83.73,83.91,83.72,83.89,186500.0,59.7949,59.9235,59.7878,59.9092,186500.0
2014-02-24 11:20:00,83.89,84.18,83.87,84.07,261900.0,59.9092,60.1163,59.8949,60.0378,261900.0
2014-02-24 11:30:00,84.09,84.5,84.08,84.42,286200.0,60.052,60.3448,60.0449,60.2877,286200.0
2014-02-24 11:40:00,84.44,84.45,84.29,84.36,106200.0,60.302,60.3091,60.1949,60.2449,106200.0
2014-02-24 11:50:00,84.34,84.72,84.29,84.66,223000.0,60.2306,60.5019,60.1949,60.4591,223000.0
2014-02-24 12:00:00,84.68,84.68,84.38,84.41,123300.0,60.4734,60.4734,60.2591,60.2806,123300.0
2014-02-24 12:10:00,84.4,84.48,84.33,84.43,126700.0,60.2734,60.3306,60.2234,60.2948,126700.0
2014-02-24 12:20:00,84.44,84.5,84.4,84.49,72700.0,60.302,60.3448,60.2734,60.3377,72700.0
2014-02-24 12:30:00,84.48,84.86,84.47,84.78,183800.0,60.3306,60.6019,60.3234,60.5448,183800.0
2014-02-24 12:40:00,84.79,84.79,84.52,84.53,145200.0,60.5519,60.5519,60.3591,60.3663,145200.0
2014-02-24 12:50:00,84.53,84.58,84.47,84.57,109600.0,60.3663,60.402,60.3234,60.3948,109600.0
2014-02-24 13:00:00,84.56,84.71,84.54,84.7,126500.0,60.3877,60.4948,60.3734,60.4877,126500.0
2014-02-24 13:10:00,84.69,84.89,84.68,84.89,114600.0,60.4805,60.6234,60.4734,60.6234,114600.0
2014-02-24 13:20:00,84.87,85.18,84.87,85.14,249300.0,60.6091,60.8305,60.6091,60.8019,249300.0
2014-02-24 13:30:00,85.15,85.32,85.0,85.02,139000.0,60.809,60.9304,60.7019,60.7162,139000.0
2014-02-24 13:40:00,85.02,85.07,84.83,84.85,149800.0,60.7162,60.7519,60.5805,60.5948,149800.0
2014-02-24 13:50:00,84.83,84.84,84.61,84.62,170400.0,60.5805,60.5876,60.4234,60.4305,170400.0
2014-02-24 14:00:00,84.62,84.69,84.45,84.52,124800.0,60.4305,60.4805,60.3091,60.3591,124800.0
2014-02-24 14:10:00,84.5,84.53,84.41,84.44,94800.0,60.3448,60.3663,60.2806,60.302,94800.0
2014-02-24 14:20:00,84.44,84.45,84.28,84.45,170000.0,60.302,60.3091,60.1877,60.3091,170000.0
2014-02-24 14:30:00,84.45,84.82,84.44,84.78,279200.0,60.3091,60.5734,60.302,60.5448,279200.0
2014-02-24 14:40:00,84.78,84.79,84.6,84.65,131200.0,60.5448,60.5519,60.4163,60.452,131200.0
2014-02-24 14:50:00,84.65,84.67,84.5,84.5,117400.0,60.452,60.4662,60.3448,60.3448,117400.0
2014-02-24 15:00:00,84.49,84.5,84.36,84.5,83800.0,60.3377,60.3448,60.2449,60.3448,83800.0
2014-02-24 15:10:00,84.5,84.52,84.14,84.34,151600.0,60.3448,60.3591,60.0877,60.2306,151600.0
2014-02-24 15:20:00,84.34,84.34,84.13,84.15,148600.0,60.2306,60.2306,60.0806,60.0949,148600.0
2014-02-24 15:30:00,84.14,84.45,84.13,84.43,137400.0,60.0877,60.3091,60.0806,60.2948,137400.0
2014-02-24 15:40:00,84.42,84.66,84.35,84.62,267400.0,60.2877,60.4591,60.2377,60.4305,267400.0
2014-02-24 15:50:00,84.61,84.63,84.41,84.42,427100.0,60.4234,60.4377,60.2806,60.2877,427100.0
2014-02-25 09:30:00,84.41,84.99,84.03,84.15,379500.0,60.2806,60.6948,60.0092,60.0949,379500.0
2014-02-25 09:40:00,84.15,84.4,84.03,84.12,226300.0,60.0949,60.2734,60.0092,60.0735,226300.0
2014-02-25 09:50:00,84.12,84.12,83.59,83.7,207000.0,60.0735,60.0735,59.695,59.7735,207000.0
2014-02-25 10:00:00,83.69,83.82,83.52,83.55,162400.0,59.7664,59.8592,59.645,59.6664,162400.0
2014-02-25 10:10:00,83.55,83.68,83.44,83.66,148600.0,59.6664,59.7592,59.5878,59.745,148600.0
2014-02-25 10:20:00,83.66,83.77,83.5,83.5,192600.0,59.745,59.8235,59.6307,59.6307,192600.0
2014-02-25 10:30:00,83.52,83.64,83.48,83.56,95700.0,59.645,59.7307,59.6164,59.6735,95700.0
2014-02-25 10:40:00,83.56,83.57,83.41,83.48,94500.0,59.6735,59.6807,59.5664,59.6164,94500.0
2014-02-25 10:50:00,83.46,83.59,83.42,83.58,61600.0,59.6021,59.695,59.5736,59.6878,61600.0
2014-02-25 11:00:00,83.58,83.59,83.41,83.49,80900.0,59.6878,59.695,59.5664,59.6236,80900.0
2014-02-25 11:10:00,83.49,83.69,83.48,83.58,165800.0,59.6236,59.7664,59.6164,59.6878,165800.0
2014-02-25 11:20:00,83.58,83.7,83.55,83.7,108500.0,59.6878,59.7735,59.6664,59.7735,108500.0
2014-02-25 11:30:00,83.69,83.8,83.6,83.72,127400.0,59.7664,59.8449,59.7021,59.7878,127400.0
2014-02-25 11:40:00,83.69,83.71,83.64,83.68,52400.0,59.7664,59.7807,59.7307,59.7592,52400.0
2014-02-25 11:50:00,83.68,83.7,83.61,83.65,56100.0,59.7592,59.7735,59.7093,59.7378,56100.0
2014-02-25 12:00:00,83.66,83.7,83.62,83.69,71000.0,59.745,59.7735,59.7164,59.7664,71000.0
2014-02-25 12:10:00,83.68,83.78,83.68,83.71,49200.0,59.7592,59.8307,59.7592,59.7807,49200.0
2014-02-25 12:20:00,83.7,83.71,83.61,83.64,45300.0,59.7735,59.7807,59.7093,59.7307,45300.0
2014-02-25 12:30:00,83.63,83.73,83.6,83.73,48400.0,59.7235,59.7949,59.7021,59.7949,48400.0
2014-02-25 12:40:00,83.73,83.76,83.64,83.7,99300.0,59.7949,59.8164,59.7307,59.7735,99300.0
2014-02-25 12:50:00,83.7,83.7,83.64,83.65,65000.0,59.7735,59.7735,59.7307,59.7378,65000.0
2014-02-25 13:00:00,83.68,83.72,83.61,83.65,38000.0,59.7592,59.7878,59.7093,59.7378,38000.0
2014-02-25 13:10:00,83.64,83.68,83.61,83.67,53600.0,59.7307,59.7592,59.7093,59.7521,53600.0
2014-02-25 13:20:00,83.66,83.7,83.52,83.55,90300.0,59.745,59.7735,59.645,59.6664,90300.0
2014-02-25 13:30:00,83.53,83.55,83.41,83.47,83800.0,59.6521,59.6664,59.5664,59.6093,83800.0
2014-02-25 13:40:00,83.47,83.5,83.28,83.31,75300.0,59.6093,59.6307,59.4736,59.495,75300.0
2014-02-25 13:50:00,83.3,83.44,83.23,83.42,64300.0,59.4879,59.5878,59.4379,59.5736,64300.0
2014-02-25 14:00:00,83.41,83.44,83.27,83.39,116600.0,59.5664,59.5878,59.4664,59.5521,116600.0
2014-02-25 14:10:00,83.42,83.47,83.34,83.4,54800.0,59.5736,59.6093,59.5164,59.5593,54800.0
2014-02-25 14:20:00,83.4,83.46,83.34,83.4,87800.0,59.5593,59.6021,59.5164,59.5593,87800.0
2014-02-25 14:30:00,83.42,83.46,83.31,83.43,60100.0,59.5736,59.6021,59.495,59.5807,60100.0
2014-02-25 14:40:00,83.43,83.53,83.43,83.45,62300.0,59.5807,59.6521,59.5807,59.595,62300.0
2014-02-25 14:50:00,83.44,83.45,83.32,83.32,36100.0,59.5878,59.595,59.5022,59.5022,36100.0
2014-02-25 15:00:00,83.33,83.38,83.3,83.34,47200.0,59.5093,59.545,59.4879,59.5164,47200.0
2014-02-25 15:10:00,83.34,83.34,82.94,82.97,157100.0,59.5164,59.5164,59.2308,59.2522,157100.0
2014-02-25 15:20:00,82.98,83.0,82.88,82.93,116900.0,59.2593,59.2736,59.1879,59.2236,116900.0
2014-02-25 15:30:00,82.95,83.24,82.93,83.21,98400.0,59.2379,59.445,59.2236,59.4236,98400.0
2014-02-25 15:40:00,83.21,83.34,83.14,83.34,148900.0,59.4236,59.5164,59.3736,59.5164,148900.0
2014-02-25 15:50:00,83.33,83.35,83.23,83.29,163100.0,59.5093,59.5236,59.4379,59.4807,163100.0
2014-02-26 09:30:00,83.75,84.2,83.62,83.8,240000.0,59.8092,60.1306,59.7164,59.8449,240000.0
2014-02-26 09:40:00,83.8,83.92,83.52,83.6,130600.0,59.8449,59.9306,59.645,59.7021,130600.0
2014-02-26 09:50:00,83.56,83.89,83.55,83.87,55900.0,59.6735,59.9092,59.6664,59.8949,55900.0
2014-02-26 10:00:00,83.88,84.12,83.84,84.0,83700.0,59.9021,60.0735,59.8735,59.9878,83700.0
2014-02-26 10:10:00,84.03,84.3,84.02,84.25,95100.0,60.0092,60.202,60.002,60.1663,95100.0
2014-02-26 10:20:00,84.27,84.48,84.17,84.2,108100.0,60.1806,60.3306,60.1092,60.1306,108100.0
2014-02-26 10:30:00,84.19,84.42,84.19,84.28,61500.0,60.1235,60.2877,60.1235,60.1877,61500.0
2014-02-26 10:40:00,84.29,84.41,84.27,84.31,56200.0,60.1949,60.2806,60.1806,60.2091,56200.0
2014-02-26 10:50:00,84.32,84.32,84.06,84.07,61700.0,60.2163,60.2163,60.0306,60.0378,61700.0
2014-02-26 11:00:00,84.08,84.09,83.97,84.05,66100.0,60.0449,60.052,59.9663,60.0235,66100.0
2014-02-26 11:10:00,84.04,84.19,84.03,84.07,57200.0,60.0163,60.1235,60.0092,60.0378,57200.0
2014-02-26 11:20:00,84.06,84.09,84.01,84.05,31600.0,60.0306,60.052,59.9949,60.0235,31600.0
2014-02-26 11:30:00,84.06,84.1,84.05,84.05,96000.0,60.0306,60.0592,60.0235,60.0235,96000.0
2014-02-26 11:40:00,84.08,84.08,84.0,84.03,75900.0,60.0449,60.0449,59.9878,60.0092,75900.0
2014-02-26 11:50:00,84.02,84.04,83.92,83.97,53400.0,60.002,60.0163,59.9306,59.9663,53400.0
2014-02-26 12:00:00,83.98,84.0,83.92,83.98,35400.0,59.9735,59.9878,59.9306,59.9735,35400.0
2014-02-26 12:10:00,83.99,84.05,83.98,84.0,74100.0,59.9806,60.0235,59.9735,59.9878,74100.0
2014-02-26 12:20:00,84.01,84.04,83.91,83.98,21800.0,59.9949,60.0163,59.9235,59.9735,21800.0
2014-02-26 12:30:00,83.98,84.05,83.94,83.96,26600.0,59.9735,60.0235,59.9449,59.9592,26600.0
2014-02-26 12:40:00,83.97,83.97,83.84,83.88,29000.0,59.9663,59.9663,59.8735,59.9021,29000.0
2014-02-26 12:50:00,83.86,83.91,83.84,83.87,25800.0,59.8878,59.9235,59.8735,59.8949,25800.0
2014-02-26 13:00:00,83.86,83.88,83.63,83.76,54400.0,59.8878,59.9021,59.7235,59.8164,54400.0
2014-02-26 13:10:00,83.78,83.83,83.68,83.79,59900.0,59.8307,59.8664,59.7592,59.8378,59900.0
2014-02-26 13:20:00,83.8,84.0,83.79,83.97,73200.0,59.8449,59.9878,59.8378,59.9663,73200.0
2014-02-26 13:30:00,83.98,83.98,83.87,83.93,22000.0,59.9735,59.9735,59.8949,59.9378,22000.0
2014-02-26 13:40:00,83.94,84.01,83.8,83.8,35500.0,59.9449,59.9949,59.8449,59.8449,35500.0
2014-02-26 13:50:00,83.83,83.84,83.62,83.65,45000.0,59.8664,59.8735,59.7164,59.7378,45000.0
2014-02-26 14:00:00,83.65,83.72,83.56,83.58,35600.0,59.7378,59.7878,59.6735,59.6878,35600.0
2014-02-26 14:10:00,83.56,83.56,83.26,83.27,64100.0,59.6735,59.6735,59.4593,59.4664,64100.0
2014-02-26 14:20:00,83.27,83.29,82.89,82.91,82200.0,59.4664,59.4807,59.1951,59.2094,82200.0
2014-02-26 14:30:00,82.91,83.07,82.89,82.95,112900.0,59.2094,59.3236,59.1951,59.2379,112900.0
2014-02-26 14:40:00,82.94,83.1,82.94,83.02,61100.0,59.2308,59.345,59.2308,59.2879,61100.0
2014-02-26 14:50:00,83.02,83.13,83.0,83.08,51500.0,59.2879,59.3665,59.2736,59.3308,51500.0
2014-02-26 15:00:00,83.08,83.2,83.02,83.02,90100.0,59.3308,59.4165,59.2879,59.2879,90100.0
2014-02-26 15:10:00,83.02,83.07,82.92,83.0,62900.0,59.2879,59.3236,59.2165,59.2736,62900.0
2014-02-26 15:20:00,83.02,83.03,82.87,82.97,68800.0,59.2879,59.2951,59.1808,59.2522,68800.0
2014-02-26 15:30:00,82.97,83.16,82.97,83.12,104400.0,59.2522,59.3879,59.2522,59.3593,104400.0
2014-02-26 15:40:00,83.11,83.14,83.0,83.02,76800.0,59.3522,59.3736,59.2736,59.2879,76800.0
2014-02-26 15:50:00,83.03,83.21,83.0,83.16,177900.0,59.2951,59.4236,59.2736,59.3879,177900.0
2014-02-27 09:30:00,83.23,84.14,83.23,84.1,197100.0,59.4379,60.0877,59.4379,60.0592,197100.0
2014-02-27 09:40:00,84.06,84.25,83.88,83.89,145300.0,60.0306,60.1663,59.9021,59.9092,145300.0
2014-02-27 09:50:00,83.91,84.05,83.45,84.03,61400.0,59.9235,60.0235,59.595,60.0092,61400.0
2014-02-27 10:00:00,84.03,84.1,83.35,83.41,55900.0,60.0092,60.0592,59.5236,59.5664,55900.0
2014-02-27 10:10:00,83.41,83.59,83.36,83.52,45400.0,59.5664,59.695,59.5307,59.645,45400.0
2014-02-27 10:20:00,83.57,83.98,83.54,83.84,51000.0,59.6807,59.9735,59.6593,59.8735,51000.0
2014-02-27 10:30:00,83.82,83.94,83.8,83.88,50800.0,59.8592,59.9449,59.8449,59.9021,50800.0
2014-02-27 10:40:00,83.85,83.98,83.76,83.96,39600.0,59.8806,59.9735,59.8164,59.9592,39600.0
2014-02-27 10:50:00,83.98,84.0,83.83,83.98,167700.0,59.9735,59.9878,59.8664,59.9735,167700.0
2014-02-27 11:00:00,84.0,84.1,83.88,83.99,86300.0,59.9878,60.0592,59.9021,59.9806,86300.0
2014-02-27 11:10:00,83.98,84.25,83.97,84.23,59700.0,59.9735,60.1663,59.9663,60.152,59700.0
2014-02-27 11:20:00,84.24,84.29,84.03,84.28,78300.0,60.1592,60.1949,60.0092,60.1877,78300.0
2014-02-27 11:30:00,84.3,84.3,84.12,84.21,32400.0,60.202,60.202,60.0735,60.1377,32400.0
2014-02-27 11:40:00,84.22,84.25,83.97,84.11,56500.0,60.1449,60.1663,59.9663,60.0663,56500.0
2014-02-27 11:50:00,84.15,84.26,84.11,84.25,57600.0,60.0949,60.1734,60.0663,60.1663,57600.0
2014-02-27 12:00:00,84.25,84.39,84.25,84.31,52600.0,60.1663,60.2663,60.1663,60.2091,52600.0
2014-02-27 12:10:00,84.32,84.5,84.32,84.48,79600.0,60.2163,60.3448,60.2163,60.3306,79600.0
2014-02-27 12:20:00,84.48,84.56,84.42,84.49,133100.0,60.3306,60.3877,60.2877,60.3377,133100.0
2014-02-27 12:30:00,84.48,84.6,84.45,84.59,99500.0,60.3306,60.4163,60.3091,60.4091,99500.0
2014-02-27 12:40:00,84.6,84.69,84.6,84.6,76200.0,60.4163,60.4805,60.4163,60.4163,76200.0
2014-02-27 12:50:00,84.61,84.87,84.54,84.85,72000.0,60.4234,60.6091,60.3734,60.5948,72000.0
2014-02-27 13:00:00,84.86,85.0,84.86,84.99,139200.0,60.6019,60.7019,60.6019,60.6948,139200.0
2014-02-27 13:10:00,84.98,85.11,84.96,85.06,193200.0,60.6876,60.7805,60.6733,60.7448,193200.0
2014-02-27 13:20:00,85.04,85.18,85.03,85.14,56400.0,60.7305,60.8305,60.7233,60.8019,56400.0
2014-02-27 13:30:00,85.15,85.47,85.12,85.4,121300.0,60.809,61.0376,60.7876,60.9876,121300.0
2014-02-27 13:40:00,85.42,85.71,85.35,85.66,154100.0,61.0018,61.2089,60.9519,61.1732,154100.0
2014-02-27 13:50:00,85.66,85.84,85.64,85.84,80200.0,61.1732,61.3018,61.159,61.3018,80200.0
2014-02-27 14:00:00,85.83,85.86,85.47,85.54,208000.0,61.2946,61.3161,61.0376,61.0875,208000.0
2014-02-27 14:10:00,85.53,85.59,85.31,85.37,195800.0,61.0804,61.1232,60.9233,60.9661,195800.0
2014-02-27 14:20:00,85.36,85.44,85.12,85.14,131200.0,60.959,61.0161,60.7876,60.8019,131200.0
2014-02-27 14:30:00,85.16,85.22,85.08,85.21,130500.0,60.8162,60.859,60.759,60.8519,130500.0
2014-02-27 14:40:00,85.2,85.21,85.01,85.02,94400.0,60.8447,60.8519,60.709,60.7162,94400.0
2014-02-27 14:50:00,85.02,85.2,84.96,85.09,116900.0,60.7162,60.8447,60.6733,60.7662,116900.0
2014-02-27 15:00:00,85.1,85.2,85.01,85.2,108000.0,60.7733,60.8447,60.709,60.8447,108000.0
2014-02-27 15:10:00,85.2,85.33,85.16,85.27,114500.0,60.8447,60.9376,60.8162,60.8947,114500.0
2014-02-27 15:20:00,85.28,85.3,85.18,85.28,83800.0,60.9019,60.9161,60.8305,60.9019,83800.0
2014-02-27 15:30:00,85.28,85.42,85.27,85.4,155300.0,60.9019,61.0018,60.8947,60.9876,155300.0
2014-02-27 15:40:00,85.38,85.48,85.1,85.13,157600.0,60.9733,61.0447,60.7733,60.7947,157600.0
2014-02-27 15:50:00,85.13,85.18,85.05,85.14,270500.0,60.7947,60.8305,60.7376,60.8019,270500.0
2014-02-28 09:30:00,85.14,85.14,84.57,84.96,159100.0,60.8019,60.8019,60.3948,60.6733,159100.0
2014-02-28 09:40:00,84.93,85.1,84.75,84.78,165300.0,60.6519,60.7733,60.5234,60.5448,165300.0
2014-02-28 09:50:00,84.78,85.31,84.73,85.25,83200.0,60.5448,60.9233,60.5091,60.8804,83200.0
2014-02-28 10:00:00,85.29,85.34,85.09,85.21,244200.0,60.909,60.9447,60.7662,60.8519,244200.0
2014-02-28 10:10:00,85.17,85.18,84.75,84.84,95800.0,60.8233,60.8305,60.5234,60.5876,95800.0
2014-02-28 10:20:00,84.82,84.89,84.65,84.75,97000.0,60.5734,60.6234,60.452,60.5234,97000.0
2014-02-28 10:30:00,84.75,84.86,84.71,84.73,48100.0,60.5234,60.6019,60.4948,60.5091,48100.0
2014-02-28 10:40:00,84.73,84.92,84.72,84.9,50100.0,60.5091,60.6448,60.5019,60.6305,50100.0
2014-02-28 10:50:00,84.88,84.99,84.81,84.95,30500.0,60.6162,60.6948,60.5662,60.6662,30500.0
2014-02-28 11:00:00,84.95,84.99,84.72,84.85,39600.0,60.6662,60.6948,60.5019,60.5948,39600.0
2014-02-28 11:10:00,84.86,84.92,84.52,84.55,92300.0,60.6019,60.6448,60.3591,60.3805,92300.0
2014-02-28 11:20:00,84.52,84.6,84.38,84.46,63400.0,60.3591,60.4163,60.2591,60.3163,63400.0
2014-02-28 11:30:00,84.45,84.84,84.44,84.69,37700.0,60.3091,60.5876,60.302,60.4805,37700.0
2014-02-28 11:40:00,84.7,85.07,84.69,85.06,76000.0,60.4877,60.7519,60.4805,60.7448,76000.0
2014-02-28 11:50:00,85.07,85.19,84.95,85.0,77600.0,60.7519,60.8376,60.6662,60.7019,77600.0
2014-02-28 12:00:00,85.01,85.1,84.98,85.1,33300.0,60.709,60.7733,60.6876,60.7733,33300.0
2014-02-28 12:10:00,85.1,85.13,85.07,85.1,40900.0,60.7733,60.7947,60.7519,60.7733,40900.0
2014-02-28 12:20:00,85.1,85.17,85.09,85.16,33200.0,60.7733,60.8233,60.7662,60.8162,33200.0
2014-02-28 12:30:00,85.16,85.16,85.06,85.11,72100.0,60.8162,60.8162,60.7448,60.7805,72100.0
2014-02-28 12:40:00,85.1,85.23,85.09,85.14,79000.0,60.7733,60.8662,60.7662,60.8019,79000.0
2014-02-28 12:50:00,85.15,85.24,85.11,85.12,70700.0,60.809,60.8733,60.7805,60.7876,70700.0
2014-02-28 13:00:00,85.12,85.14,85.01,85.08,88500.0,60.7876,60.8019,60.709,60.759,88500.0
2014-02-28 13:10:00,85.09,85.19,85.08,85.19,30900.0,60.7662,60.8376,60.759,60.8376,30900.0
2014-02-28 13:20:00,85.2,85.33,85.16,85.3,55000.0,60.8447,60.9376,60.8162,60.9161,55000.0
2014-02-28 13:30:00,85.31,85.47,85.29,85.47,71500.0,60.9233,61.0376,60.909,61.0376,71500.0
2014-02-28 13:40:00,85.45,85.47,85.31,85.34,60800.0,61.0233,61.0376,60.9233,60.9447,60800.0
2014-02-28 13:50:00,85.34,85.39,85.31,85.38,49600.0,60.9447,60.9804,60.9233,60.9733,49600.0
2014-02-28 14:00:00,85.38,85.39,85.32,85.35,63500.0,60.9733,60.9804,60.9304,60.9519,63500.0
2014-02-28 14:10:00,85.35,85.47,85.34,85.41,56900.0,60.9519,61.0376,60.9447,60.9947,56900.0
2014-02-28 14:20:00,85.42,85.48,85.38,85.47,47800.0,61.0018,61.0447,60.9733,61.0376,47800.0
2014-02-28 14:30:00,85.47,85.48,85.14,85.16,53700.0,61.0376,61.0447,60.8019,60.8162,53700.0
2014-02-28 14:40:00,85.15,85.24,85.02,85.1,99900.0,60.809,60.8733,60.7162,60.7733,99900.0
2014-02-28 14:50:00,85.09,85.18,85.06,85.13,127800.0,60.7662,60.8305,60.7448,60.7947,127800.0
2014-02-28 15:00:00,85.12,85.12,84.85,84.86,170700.0,60.7876,60.7876,60.5948,60.6019,170700.0
2014-02-28 15:10:00,84.86,85.1,84.75,85.02,136400.0,60.6019,60.7733,60.5234,60.7162,136400.0
2014-02-28 15:20:00,84.99,85.18,84.98,85.17,119800.0,60.6948,60.8305,60.6876,60.8233,119800.0
2014-02-28 15:30:00,85.17,85.44,85.17,85.31,118300.0,60.8233,61.0161,60.8233,60.9233,118300.0
2014-02-28 15:40:00,85.35,85.43,85.15,85.2,134100.0,60.9519,61.009,60.809,60.8447,134100.0
2014-02-28 15:50:00,85.21,85.33,85.15,85.25,195200.0,60.8519,60.9376,60.809,60.8804,195200.0
2014-03-03 09:30:00,83.05,85.0,83.05,84.96,404800.0,59.3093,60.7019,59.3093,60.6733,404800.0
2014-03-03 09:40:00,84.99,85.74,84.92,85.54,241600.0,60.6948,61.2304,60.6448,61.0875,241600.0
2014-03-03 09:50:00,85.5,86.12,85.19,85.81,185100.0,61.059,61.5017,60.8376,61.2804,185100.0
2014-03-03 10:00:00,85.85,86.25,85.8,85.8,412600.0,61.3089,61.5946,61.2732,61.2732,412600.0
2014-03-03 10:10:00,85.8,85.83,85.09,85.35,153600.0,61.2732,61.2946,60.7662,60.9519,153600.0
2014-03-03 10:20:00,85.37,85.77,85.27,85.68,256700.0,60.9661,61.2518,60.8947,61.1875,256700.0
2014-03-03 10:30:00,85.7,85.86,85.55,85.77,216100.0,61.2018,61.3161,61.0947,61.2518,216100.0
2014-03-03 10:40:00,85.75,86.09,85.71,85.8,191700.0,61.2375,61.4803,61.2089,61.2732,191700.0
2014-03-03 10:50:00,85.81,86.0,85.7,85.9,182600.0,61.2804,61.416,61.2018,61.3446,182600.0
2014-03-03 11:00:00,85.93,86.1,85.71,85.85,94200.0,61.3661,61.4875,61.2089,61.3089,94200.0
2014-03-03 11:10:00,85.84,85.87,85.67,85.84,36500.0,61.3018,61.3232,61.1804,61.3018,36500.0
2014-03-03 11:20:00,85.85,86.03,85.82,85.93,57100.0,61.3089,61.4375,61.2875,61.3661,57100.0
2014-03-03 11:30:00,85.91,86.0,85.66,85.66,43400.0,61.3518,61.416,61.1732,61.1732,43400.0
2014-03-03 11:40:00,85.65,85.7,85.29,85.31,81200.0,61.1661,61.2018,60.909,60.9233,81200.0
2014-03-03 11:50:00,85.28,85.3,84.9,84.9,114900.0,60.9019,60.9161,60.6305,60.6305,114900.0
2014-03-03 12:00:00,84.89,85.14,84.81,84.86,75100.0,60.6234,60.8019,60.5662,60.6019,75100.0
2014-03-03 12:10:00,84.86,85.24,84.81,85.13,76000.0,60.6019,60.8733,60.5662,60.7947,76000.0
2014-03-03 12:20:00,85.13,85.53,85.13,85.26,96100.0,60.7947,61.0804,60.7947,60.8876,96100.0
2014-03-03 12:30:00,85.26,85.55,85.2,85.53,47100.0,60.8876,61.0947,60.8447,61.0804,47100.0
2014-03-03 12:40:00,85.49,85.51,85.2,85.21,38700.0,61.0518,61.0661,60.8447,60.8519,38700.0
2014-03-03 12:50:00,85.22,85.42,85.22,85.39,46200.0,60.859,61.0018,60.859,60.9804,46200.0
2014-03-03 13:00:00,85.39,85.61,85.37,85.58,42600.0,60.9804,61.1375,60.9661,61.1161,42600.0
2014-03-03 13:10:00,85.56,85.58,85.44,85.56,26200.0,61.1018,61.1161,61.0161,61.1018,26200.0
2014-03-03 13:20:00,85.57,85.66,85.55,85.6,37800.0,61.109,61.1732,61.0947,61.1304,37800.0
2014-03-03 13:30:00,85.59,85.75,85.55,85.72,38300.0,61.1232,61.2375,61.0947,61.2161,38300.0
2014-03-03 13:40:00,85.71,85.71,85.55,85.58,31700.0,61.2089,61.2089,61.0947,61.1161,31700.0
2014-03-03 13:50:00,85.58,85.88,85.57,85.81,35800.0,61.1161,61.3303,61.109,61.2804,35800.0
2014-03-03 14:00:00,85.8,85.89,85.75,85.84,28800.0,61.2732,61.3375,61.2375,61.3018,28800.0
2014-03-03 14:10:00,85.84,86.01,85.82,85.84,47600.0,61.3018,61.4232,61.2875,61.3018,47600.0
2014-03-03 14:20:00,85.84,85.88,85.66,85.68,41500.0,61.3018,61.3303,61.1732,61.1875,41500.0
2014-03-03 14:30:00,85.68,85.96,85.61,85.87,31300.0,61.1875,61.3875,61.1375,61.3232,31300.0
2014-03-03 14:40:00,85.86,85.96,85.8,85.96,40700.0,61.3161,61.3875,61.2732,61.3875,40700.0
2014-03-03 14:50:00,85.97,85.99,85.8,85.87,34100.0,61.3946,61.4089,61.2732,61.3232,34100.0
2014-03-03 15:00:00,85.87,85.94,85.79,85.85,52200.0,61.3232,61.3732,61.2661,61.3089,52200.0
2014-03-03 15:10:00,85.87,85.87,85.53,85.86,121600.0,61.3232,61.3232,61.0804,61.3161,121600.0
2014-03-03 15:20:00,85.84,85.86,85.66,85.83,54900.0,61.3018,61.3161,61.1732,61.2946,54900.0
2014-03-03 15:30:00,85.82,85.91,85.72,85.86,72900.0,61.2875,61.3518,61.2161,61.3161,72900.0
2014-03-03 15:40:00,85.87,86.0,85.85,85.87,95500.0,61.3232,61.416,61.3089,61.3232,95500.0
2014-03-03 15:50:00,85.89,85.97,85.8,85.96,163400.0,61.3375,61.3946,61.2732,61.3875,163400.0
2014-03-04 09:30:00,86.65,87.4,86.58,87.37,544200.0,61.8802,62.4158,61.8302,62.3944,544200.0
2014-03-04 09:40:00,87.37,87.42,86.8,86.86,382200.0,62.3944,62.4301,61.9874,62.0302,382200.0
2014-03-04 09:50:00,86.8,87.07,86.64,86.71,152900.0,61.9874,62.1802,61.8731,61.9231,152900.0
2014-03-04 10:00:00,86.68,86.85,86.53,86.62,138500.0,61.9017,62.0231,61.7945,61.8588,138500.0
2014-03-04 10:10:00,86.58,86.98,86.58,86.98,157800.0,61.8302,62.1159,61.8302,62.1159,157800.0
2014-03-04 10:20:00,86.95,86.98,86.55,86.7,143100.0,62.0945,62.1159,61.8088,61.9159,143100.0
2014-03-04 10:30:00,86.71,86.79,86.61,86.78,64000.0,61.9231,61.9802,61.8517,61.9731,64000.0
2014-03-04 10:40:00,86.78,86.9,86.71,86.81,50100.0,61.9731,62.0588,61.9231,61.9945,50100.0
2014-03-04 10:50:00,86.78,87.0,86.78,86.91,67800.0,61.9731,62.1302,61.9731,62.0659,67800.0
2014-03-04 11:00:00,86.91,87.22,86.89,87.18,98200.0,62.0659,62.2873,62.0516,62.2587,98200.0
2014-03-04 11:10:00,87.17,87.23,87.1,87.15,71400.0,62.2516,62.2944,62.2016,62.2373,71400.0
2014-03-04 11:20:00,87.15,87.2,87.01,87.05,58300.0,62.2373,62.273,62.1373,62.1659,58300.0
2014-03-04 11:30:00,87.05,87.15,86.97,87.08,68000.0,62.1659,62.2373,62.1088,62.1873,68000.0
2014-03-04 11:40:00,87.09,87.11,87.02,87.11,46700.0,62.1945,62.2087,62.1445,62.2087,46700.0
2014-03-04 11:50:00,87.1,87.26,87.1,87.22,77400.0,62.2016,62.3159,62.2016,62.2873,77400.0
2014-03-04 12:00:00,87.22,87.22,87.05,87.08,27800.0,62.2873,62.2873,62.1659,62.1873,27800.0
2014-03-04 12:10:00,87.09,87.16,87.02,87.14,25400.0,62.1945,62.2444,62.1445,62.2302,25400.0
2014-03-04 12:20:00,87.15,87.2,87.06,87.15,45500.0,62.2373,62.273,62.173,62.2373,45500.0
2014-03-04 12:30:00,87.14,87.16,87.01,87.14,21200.0,62.2302,62.2444,62.1373,62.2302,21200.0
2014-03-04 12:40:00,87.14,87.14,86.98,87.05,20200.0,62.2302,62.2302,62.1159,62.1659,20200.0
2014-03-04 12:50:00,87.05,87.09,86.97,87.03,68600.0,62.1659,62.1945,62.1088,62.1516,68600.0
2014-03-04 13:00:00,87.05,87.17,86.97,87.0,39500.0,62.1659,62.2516,62.1088,62.1302,39500.0
2014-03-04 13:10:00,87.0,87.0,86.87,86.94,40100.0,62.1302,62.1302,62.0373,62.0873,40100.0
2014-03-04 13:20:00,86.97,87.0,86.92,86.97,23000.0,62.1088,62.1302,62.0731,62.1088,23000.0
2014-03-04 13:30:00,87.0,87.07,86.93,86.97,52800.0,62.1302,62.1802,62.0802,62.1088,52800.0
2014-03-04 13:40:00,86.96,87.01,86.81,86.84,201700.0,62.1016,62.1373,61.9945,62.0159,201700.0
2014-03-04 13:50:00,86.82,86.92,86.73,86.79,60000.0,62.0016,62.0731,61.9374,61.9802,60000.0
2014-03-04 14:00:00,86.76,86.78,86.65,86.78,63600.0,61.9588,61.9731,61.8802,61.9731,63600.0
2014-03-04 14:10:00,86.8,87.01,86.73,86.92,40800.0,61.9874,62.1373,61.9374,62.0731,40800.0
2014-03-04 14:20:00,86.88,86.99,86.88,86.94,75600.0,62.0445,62.123,62.0445,62.0873,75600.0
2014-03-04 14:30:00,86.94,87.08,86.85,86.86,40100.0,62.0873,62.1873,62.0231,62.0302,40100.0
2014-03-04 14:40:00,86.87,86.94,86.85,86.86,21000.0,62.0373,62.0873,62.0231,62.0302,21000.0
2014-03-04 14:50:00,86.86,87.02,86.85,86.97,48100.0,62.0302,62.1445,62.0231,62.1088,48100.0
2014-03-04 15:00:00,86.97,87.02,86.92,86.98,37800.0,62.1088,62.1445,62.0731,62.1159,37800.0
2014-03-04 15:10:00,86.96,87.08,86.96,87.08,78700.0,62.1016,62.1873,62.1016,62.1873,78700.0
2014-03-04 15:20:00,87.07,87.13,87.0,87.1,83600.0,62.1802,62.223,62.1302,62.2016,83600.0
2014-03-04 15:30:00,87.1,87.14,87.06,87.14,86700.0,62.2016,62.2302,62.173,62.2302,86700.0
2014-03-04 15:40:00,87.14,87.2,87.07,87.11,157300.0,62.2302,62.273,62.1802,62.2087,157300.0
2014-03-04 15:50:00,87.11,87.16,87.01,87.11,207300.0,62.2087,62.2444,62.1373,62.2087,207300.0
2014-03-05 09:30:00,87.15,87.41,86.65,87.36,271300.0,62.2373,62.423,61.8802,62.3873,271300.0
2014-03-05 09:40:00,87.27,87.35,86.84,87.26,309900.0,62.323,62.3801,62.0159,62.3159,309900.0
2014-03-05 09:50:00,87.27,87.6,87.24,87.52,280400.0,62.323,62.5587,62.3016,62.5015,280400.0
2014-03-05 10:00:00,87.53,87.8,87.37,87.44,181300.0,62.5087,62.7015,62.3944,62.4444,181300.0
2014-03-05 10:10:00,87.46,87.73,87.44,87.72,155100.0,62.4587,62.6515,62.4444,62.6444,155100.0
2014-03-05 10:20:00,87.74,88.04,87.73,87.98,227300.0,62.6586,62.8729,62.6515,62.83,227300.0
2014-03-05 10:30:00,87.96,87.99,87.61,87.82,124100.0,62.8158,62.8372,62.5658,62.7158,124100.0
2014-03-05 10:40:00,87.82,87.94,87.71,87.73,69100.0,62.7158,62.8015,62.6372,62.6515,69100.0
2014-03-05 10:50:00,87.72,87.83,87.62,87.82,92400.0,62.6444,62.7229,62.573,62.7158,92400.0
2014-03-05 11:00:00,87.81,87.93,87.7,87.89,116100.0,62.7086,62.7943,62.6301,62.7658,116100.0
2014-03-05 11:10:00,87.89,87.94,87.72,87.74,75200.0,62.7658,62.8015,62.6444,62.6586,75200.0
2014-03-05 11:20:00,87.71,87.78,87.61,87.63,84500.0,62.6372,62.6872,62.5658,62.5801,84500.0
2014-03-05 11:30:00,87.63,87.63,87.35,87.5,56500.0,62.5801,62.5801,62.3801,62.4873,56500.0
2014-03-05 11:40:00,87.5,87.5,87.38,87.42,39800.0,62.4873,62.4873,62.4016,62.4301,39800.0
2014-03-05 11:50:00,87.43,87.5,87.41,87.47,23700.0,62.4373,62.4873,62.423,62.4658,23700.0
2014-03-05 12:00:00,87.47,87.47,87.4,87.43,44500.0,62.4658,62.4658,62.4158,62.4373,44500.0
2014-03-05 12:10:00,87.43,87.47,87.27,87.27,45200.0,62.4373,62.4658,62.323,62.323,45200.0
2014-03-05 12:20:00,87.27,87.45,87.27,87.4,35600.0,62.323,62.4515,62.323,62.4158,35600.0
2014-03-05 12:30:00,87.4,87.47,87.38,87.45,18300.0,62.4158,62.4658,62.4016,62.4515,18300.0
2014-03-05 12:40:00,87.45,87.5,87.43,87.49,23300.0,62.4515,62.4873,62.4373,62.4801,23300.0
2014-03-05 12:50:00,87.49,87.5,87.4,87.41,16700.0,62.4801,62.4873,62.4158,62.423,16700.0
2014-03-05 13:00:00,87.41,87.45,87.39,87.45,33000.0,62.423,62.4515,62.4087,62.4515,33000.0
2014-03-05 13:10:00,87.47,87.5,87.45,87.48,38500.0,62.4658,62.4873,62.4515,62.473,38500.0
2014-03-05 13:20:00,87.47,87.47,87.32,87.36,35300.0,62.4658,62.4658,62.3587,62.3873,35300.0
2014-03-05 13:30:00,87.36,87.37,87.3,87.33,22200.0,62.3873,62.3944,62.3444,62.3659,22200.0
2014-03-05 13:40:00,87.34,87.36,87.29,87.31,25100.0,62.373,62.3873,62.3373,62.3516,25100.0
2014-03-05 13:50:00,87.28,87.44,87.26,87.37,32400.0,62.3301,62.4444,62.3159,62.3944,32400.0
2014-03-05 14:00:00,87.38,87.53,87.37,87.37,37400.0,62.4016,62.5087,62.3944,62.3944,37400.0
2014-03-05 14:10:00,87.37,87.48,87.32,87.36,55000.0,62.3944,62.473,62.3587,62.3873,55000.0
2014-03-05 14:20:00,87.38,87.38,87.21,87.25,88800.0,62.4016,62.4016,62.2802,62.3087,88800.0
2014-03-05 14:30:00,87.25,87.3,87.19,87.24,64600.0,62.3087,62.3444,62.2659,62.3016,64600.0
2014-03-05 14:40:00,87.25,87.38,87.17,87.37,56700.0,62.3087,62.4016,62.2516,62.3944,56700.0
2014-03-05 14:50:00,87.37,87.37,87.16,87.29,46800.0,62.3944,62.3944,62.2444,62.3373,46800.0
2014-03-05 15:00:00,87.28,87.3,87.17,87.17,43400.0,62.3301,62.3444,62.2516,62.2516,43400.0
2014-03-05 15:10:00,87.16,87.2,87.16,87.17,32800.0,62.2444,62.273,62.2444,62.2516,32800.0
2014-03-05 15:20:00,87.17,87.25,87.17,87.23,44200.0,62.2516,62.3087,62.2516,62.2944,44200.0
2014-03-05 15:30:00,87.23,87.35,87.23,87.27,56500.0,62.2944,62.3801,62.2944,62.323,56500.0
2014-03-05 15:40:00,87.27,87.27,87.11,87.16,139800.0,62.323,62.323,62.2087,62.2444,139800.0
2014-03-05 15:50:00,87.16,87.24,87.16,87.21,150100.0,62.2444,62.3016,62.2444,62.2802,150100.0
2014-03-06 09:30:00,87.26,87.91,87.26,87.51,307500.0,62.3159,62.7801,62.3159,62.4944,307500.0
2014-03-06 09:40:00,87.52,87.52,87.16,87.26,83800.0,62.5015,62.5015,62.2444,62.3159,83800.0
2014-03-06 09:50:00,87.24,87.5,87.22,87.3,59500.0,62.3016,62.4873,62.2873,62.3444,59500.0
2014-03-06 10:00:00,87.25,87.52,87.11,87.45,154800.0,62.3087,62.5015,62.2087,62.4515,154800.0
2014-03-06 10:10:00,87.46,87.61,87.3,87.44,117500.0,62.4587,62.5658,62.3444,62.4444,117500.0
2014-03-06 10:20:00,87.5,87.77,87.5,87.77,69600.0,62.4873,62.6801,62.4873,62.6801,69600.0
2014-03-06 10:30:00,87.77,87.8,87.6,87.67,43200.0,62.6801,62.7015,62.5587,62.6087,43200.0
2014-03-06 10:40:00,87.67,87.78,87.65,87.76,23000.0,62.6087,62.6872,62.5944,62.6729,23000.0
2014-03-06 10:50:00,87.75,87.81,87.73,87.79,49400.0,62.6658,62.7086,62.6515,62.6944,49400.0
2014-03-06 11:00:00,87.79,87.81,87.64,87.69,62600.0,62.6944,62.7086,62.5872,62.6229,62600.0
2014-03-06 11:10:00,87.69,87.75,87.66,87.71,22100.0,62.6229,62.6658,62.6015,62.6372,22100.0
2014-03-06 11:20:00,87.72,87.79,87.6,87.63,41600.0,62.6444,62.6944,62.5587,62.5801,41600.0
2014-03-06 11:30:00,87.63,87.7,87.56,87.56,29900.0,62.5801,62.6301,62.5301,62.5301,29900.0
2014-03-06 11:40:00,87.59,87.65,87.53,87.62,20200.0,62.5515,62.5944,62.5087,62.573,20200.0
2014-03-06 11:50:00,87.62,87.74,87.6,87.68,39400.0,62.573,62.6586,62.5587,62.6158,39400.0
2014-03-06 12:00:00,87.67,87.76,87.63,87.63,27300.0,62.6087,62.6729,62.5801,62.5801,27300.0
2014-03-06 12:10:00,87.66,87.72,87.64,87.64,12400.0,62.6015,62.6444,62.5872,62.5872,12400.0
2014-03-06 12:20:00,87.64,87.77,87.64,87.72,19300.0,62.5872,62.6801,62.5872,62.6444,19300.0
2014-03-06 12:30:00,87.73,87.8,87.7,87.71,49300.0,62.6515,62.7015,62.6301,62.6372,49300.0
2014-03-06 12:40:00,87.71,87.76,87.64,87.71,18200.0,62.6372,62.6729,62.5872,62.6372,18200.0
2014-03-06 12:50:00,87.72,87.79,87.68,87.78,31600.0,62.6444,62.6944,62.6158,62.6872,31600.0
2014-03-06 13:00:00,87.78,87.95,87.77,87.95,93900.0,62.6872,62.8086,62.6801,62.8086,93900.0
2014-03-06 13:10:00,87.95,88.01,87.73,87.96,84400.0,62.8086,62.8515,62.6515,62.8158,84400.0
2014-03-06 13:20:00,87.96,87.97,87.79,87.83,54000.0,62.8158,62.8229,62.6944,62.7229,54000.0
2014-03-06 13:30:00,87.81,87.86,87.74,87.74,43800.0,62.7086,62.7443,62.6586,62.6586,43800.0
2014-03-06 13:40:00,87.72,87.74,87.56,87.56,61300.0,62.6444,62.6586,62.5301,62.5301,61300.0
2014-03-06 13:50:00,87.59,87.68,87.55,87.59,59800.0,62.5515,62.6158,62.523,62.5515,59800.0
2014-03-06 14:00:00,87.58,87.78,87.54,87.76,58200.0,62.5444,62.6872,62.5158,62.6729,58200.0
2014-03-06 14:10:00,87.76,87.76,87.65,87.69,16700.0,62.6729,62.6729,62.5944,62.6229,16700.0
2014-03-06 14:20:00,87.69,87.88,87.69,87.88,97000.0,62.6229,62.7586,62.6229,62.7586,97000.0
2014-03-06 14:30:00,87.87,87.87,87.7,87.73,38500.0,62.7515,62.7515,62.6301,62.6515,38500.0
2014-03-06 14:40:00,87.74,87.89,87.74,87.86,48400.0,62.6586,62.7658,62.6586,62.7443,48400.0
2014-03-06 14:50:00,87.87,87.89,87.77,87.88,37200.0,62.7515,62.7658,62.6801,62.7586,37200.0
2014-03-06 15:00:00,87.88,87.9,87.77,87.83,27300.0,62.7586,62.7729,62.6801,62.7229,27300.0
2014-03-06 15:10:00,87.83,87.85,87.76,87.81,54900.0,62.7229,62.7372,62.6729,62.7086,54900.0
2014-03-06 15:20:00,87.82,87.92,87.82,87.89,37300.0,62.7158,62.7872,62.7158,62.7658,37300.0
2014-03-06 15:30:00,87.9,88.05,87.9,88.0,68900.0,62.7729,62.88,62.7729,62.8443,68900.0
2014-03-06 15:40:00,88.0,88.0,87.82,87.85,65200.0,62.8443,62.8443,62.7158,62.7372,65200.0
2014-03-06 15:50:00,87.85,87.86,87.73,87.81,135000.0,62.7372,62.7443,62.6515,62.7086,135000.0
2014-03-07 09:30:00,87.97,88.28,87.51,87.82,194500.0,62.8229,63.0443,62.4944,62.7158,194500.0
2014-03-07 09:40:00,87.79,87.87,87.17,87.17,116200.0,62.6944,62.7515,62.2516,62.2516,116200.0
2014-03-07 09:50:00,87.17,87.41,87.01,87.13,135500.0,62.2516,62.423,62.1373,62.223,135500.0
2014-03-07 10:00:00,87.13,87.33,86.92,87.27,127300.0,62.223,62.3659,62.0731,62.323,127300.0
2014-03-07 10:10:00,87.27,87.61,87.17,87.5,212900.0,62.323,62.5658,62.2516,62.4873,212900.0
2014-03-07 10:20:00,87.48,87.6,87.25,87.3,68600.0,62.473,62.5587,62.3087,62.3444,68600.0
2014-03-07 10:30:00,87.3,87.53,87.3,87.46,55400.0,62.3444,62.5087,62.3444,62.4587,55400.0
2014-03-07 10:40:00,87.48,87.53,87.22,87.3,36500.0,62.473,62.5087,62.2873,62.3444,36500.0
2014-03-07 10:50:00,87.26,87.39,87.17,87.17,36400.0,62.3159,62.4087,62.2516,62.2516,36400.0
2014-03-07 11:00:00,87.19,87.2,86.6,87.0,159500.0,62.2659,62.273,61.8445,62.1302,159500.0
2014-03-07 11:10:00,87.0,87.0,86.79,86.79,46800.0,62.1302,62.1302,61.9802,61.9802,46800.0
2014-03-07 11:20:00,86.81,87.24,86.81,87.21,92500.0,61.9945,62.3016,61.9945,62.2802,92500.0
2014-03-07 11:30:00,87.2,87.24,86.95,87.06,54100.0,62.273,62.3016,62.0945,62.173,54100.0
2014-03-07 11:40:00,87.05,87.26,86.98,87.16,60600.0,62.1659,62.3159,62.1159,62.2444,60600.0
2014-03-07 11:50:00,87.14,87.14,86.96,87.01,52400.0,62.2302,62.2302,62.1016,62.1373,52400.0
2014-03-07 12:00:00,87.06,87.06,86.92,86.96,38200.0,62.173,62.173,62.0731,62.1016,38200.0
2014-03-07 12:10:00,86.96,87.05,86.95,86.97,30900.0,62.1016,62.1659,62.0945,62.1088,30900.0
2014-03-07 12:20:00,86.96,87.1,86.95,86.99,24700.0,62.1016,62.2016,62.0945,62.123,24700.0
2014-03-07 12:30:00,86.99,87.03,86.88,86.93,50600.0,62.123,62.1516,62.0445,62.0802,50600.0
2014-03-07 12:40:00,86.95,87.13,86.93,87.05,64600.0,62.0945,62.223,62.0802,62.1659,64600.0
2014-03-07 12:50:00,87.04,87.12,86.93,86.94,21300.0,62.1588,62.2159,62.0802,62.0873,21300.0
2014-03-07 13:00:00,86.93,87.16,86.82,87.15,69300.0,62.0802,62.2444,62.0016,62.2373,69300.0
2014-03-07 13:10:00,87.15,87.17,87.08,87.16,36100.0,62.2373,62.2516,62.1873,62.2444,36100.0
2014-03-07 13:20:00,87.12,87.15,87.02,87.05,29400.0,62.2159,62.2373,62.1445,62.1659,29400.0
2014-03-07 13:30:00,87.06,87.08,86.79,86.8,56400.0,62.173,62.1873,61.9802,61.9874,56400.0
2014-03-07 13:40:00,86.8,87.0,86.79,86.89,38300.0,61.9874,62.1302,61.9802,62.0516,38300.0
2014-03-07 13:50:00,86.92,86.98,86.88,86.88,37100.0,62.0731,62.1159,62.0445,62.0445,37100.0
2014-03-07 14:00:00,86.89,86.93,86.84,86.84,58800.0,62.0516,62.0802,62.0159,62.0159,58800.0
2014-03-07 14:10:00,86.83,86.93,86.74,86.77,71300.0,62.0088,62.0802,61.9445,61.9659,71300.0
2014-03-07 14:20:00,86.75,86.76,86.6,86.67,48200.0,61.9517,61.9588,61.8445,61.8945,48200.0
2014-03-07 14:30:00,86.69,86.78,86.63,86.63,36800.0,61.9088,61.9731,61.866,61.866,36800.0
2014-03-07 14:40:00,86.61,86.93,86.61,86.86,68900.0,61.8517,62.0802,61.8517,62.0302,68900.0
2014-03-07 14:50:00,86.87,87.09,86.86,87.03,52000.0,62.0373,62.1945,62.0302,62.1516,52000.0
2014-03-07 15:00:00,87.03,87.08,86.94,86.99,30700.0,62.1516,62.1873,62.0873,62.123,30700.0
2014-03-07 15:10:00,86.99,87.09,86.95,87.05,39900.0,62.123,62.1945,62.0945,62.1659,39900.0
2014-03-07 15:20:00,87.05,87.07,86.93,86.93,32100.0,62.1659,62.1802,62.0802,62.0802,32100.0
2014-03-07 15:30:00,86.94,87.0,86.75,86.76,79200.0,62.0873,62.1302,61.9517,61.9588,79200.0
2014-03-07 15:40:00,86.77,87.0,86.76,86.98,94600.0,61.9659,62.1302,61.9588,62.1159,94600.0
2014-03-07 15:50:00,86.98,87.05,86.94,87.03,185500.0,62.1159,62.1659,62.0873,62.1516,185500.0
2014-03-10 09:30:00,86.72,87.1,86.25,86.7,191400.0,61.9302,62.2016,61.5946,61.9159,191400.0
2014-03-10 09:40:00,86.72,86.83,86.47,86.63,203900.0,61.9302,62.0088,61.7517,61.866,203900.0
2014-03-10 09:50:00,86.63,86.82,86.53,86.76,177800.0,61.866,62.0016,61.7945,61.9588,177800.0
2014-03-10 10:00:00,86.8,86.8,86.25,86.31,83900.0,61.9874,61.9874,61.5946,61.6374,83900.0
2014-03-10 10:10:00,86.29,86.33,85.8,85.9,178300.0,61.6231,61.6517,61.2732,61.3446,178300.0
2014-03-10 10:20:00,85.87,86.0,85.81,85.88,76700.0,61.3232,61.416,61.2804,61.3303,76700.0
2014-03-10 10:30:00,85.88,85.93,85.56,85.62,124800.0,61.3303,61.3661,61.1018,61.1447,124800.0
2014-03-10 10:40:00,85.6,85.62,85.01,85.32,222900.0,61.1304,61.1447,60.709,60.9304,222900.0
2014-03-10 10:50:00,85.33,85.6,85.31,85.52,64300.0,60.9376,61.1304,60.9233,61.0733,64300.0
2014-03-10 11:00:00,85.52,85.55,85.32,85.35,106600.0,61.0733,61.0947,60.9304,60.9519,106600.0
2014-03-10 11:10:00,85.33,85.54,85.2,85.5,79100.0,60.9376,61.0875,60.8447,61.059,79100.0
2014-03-10 11:20:00,85.53,85.74,85.48,85.69,91900.0,61.0804,61.2304,61.0447,61.1947,91900.0
2014-03-10 11:30:00,85.68,85.75,85.45,85.55,64200.0,61.1875,61.2375,61.0233,61.0947,64200.0
2014-03-10 11:40:00,85.55,85.69,85.52,85.67,50500.0,61.0947,61.1947,61.0733,61.1804,50500.0
2014-03-10 11:50:00,85.67,85.68,85.3,85.35,67000.0,61.1804,61.1875,60.9161,60.9519,67000.0
2014-03-10 12:00:00,85.33,85.46,85.23,85.33,46600.0,60.9376,61.0304,60.8662,60.9376,46600.0
2014-03-10 12:10:00,85.33,85.4,85.24,85.28,72300.0,60.9376,60.9876,60.8733,60.9019,72300.0
2014-03-10 12:20:00,85.28,85.41,85.25,85.39,54400.0,60.9019,60.9947,60.8804,60.9804,54400.0
2014-03-10 12:30:00,85.42,85.51,85.35,85.46,25900.0,61.0018,61.0661,60.9519,61.0304,25900.0
2014-03-10 12:40:00,85.46,85.49,85.35,85.47,32200.0,61.0304,61.0518,60.9519,61.0376,32200.0
2014-03-10 12:50:00,85.49,85.69,85.33,85.69,76100.0,61.0518,61.1947,60.9376,61.1947,76100.0
2014-03-10 13:00:00,85.67,85.78,85.43,85.49,48700.0,61.1804,61.2589,61.009,61.0518,48700.0
2014-03-10 13:10:00,85.5,85.64,85.32,85.34,44500.0,61.059,61.159,60.9304,60.9447,44500.0
2014-03-10 13:20:00,85.35,85.4,85.22,85.24,50600.0,60.9519,60.9876,60.859,60.8733,50600.0
2014-03-10 13:30:00,85.25,85.25,85.09,85.13,71700.0,60.8804,60.8804,60.7662,60.7947,71700.0
2014-03-10 13:40:00,85.13,85.16,84.99,85.13,123300.0,60.7947,60.8162,60.6948,60.7947,123300.0
2014-03-10 13:50:00,85.13,85.16,84.98,85.07,72700.0,60.7947,60.8162,60.6876,60.7519,72700.0
2014-03-10 14:00:00,85.06,85.13,84.99,84.99,65800.0,60.7448,60.7947,60.6948,60.6948,65800.0
2014-03-10 14:10:00,85.0,85.14,84.91,85.09,77100.0,60.7019,60.8019,60.6376,60.7662,77100.0
2014-03-10 14:20:00,85.1,85.21,85.06,85.21,71900.0,60.7733,60.8519,60.7448,60.8519,71900.0
2014-03-10 14:30:00,85.22,85.48,85.22,85.46,73500.0,60.859,61.0447,60.859,61.0304,73500.0
2014-03-10 14:40:00,85.45,85.46,85.27,85.39,64900.0,61.0233,61.0304,60.8947,60.9804,64900.0
2014-03-10 14:50:00,85.4,85.42,85.35,85.39,31200.0,60.9876,61.0018,60.9519,60.9804,31200.0
2014-03-10 15:00:00,85.39,85.4,85.33,85.33,43700.0,60.9804,60.9876,60.9376,60.9376,43700.0
2014-03-10 15:10:00,85.33,85.33,85.13,85.14,70100.0,60.9376,60.9376,60.7947,60.8019,70100.0
2014-03-10 15:20:00,85.14,85.35,85.14,85.32,72800.0,60.8019,60.9519,60.8019,60.9304,72800.0
2014-03-10 15:30:00,85.32,85.51,85.32,85.44,109800.0,60.9304,61.0661,60.9304,61.0161,109800.0
2014-03-10 15:40:00,85.44,85.51,85.37,85.45,141400.0,61.0161,61.0661,60.9661,61.0233,141400.0
2014-03-10 15:50:00,85.46,85.54,85.39,85.5,196100.0,61.0304,61.0875,60.9804,61.059,196100.0
2014-03-11 09:30:00,85.7,86.27,85.7,85.97,137500.0,61.2018,61.6089,61.2018,61.3946,137500.0
2014-03-11 09:40:00,85.99,86.23,85.66,85.8,112600.0,61.4089,61.5803,61.1732,61.2732,112600.0
2014-03-11 09:50:00,85.79,85.9,85.52,85.86,173700.0,61.2661,61.3446,61.0733,61.3161,173700.0
2014-03-11 10:00:00,85.86,85.97,85.76,85.96,113900.0,61.3161,61.3946,61.2447,61.3875,113900.0
2014-03-11 10:10:00,85.95,86.46,85.92,86.41,77400.0,61.3803,61.7446,61.3589,61.7088,77400.0
2014-03-11 10:20:00,86.44,86.45,86.17,86.4,59100.0,61.7303,61.7374,61.5374,61.7017,59100.0
2014-03-11 10:30:00,86.38,86.55,86.38,86.49,69600.0,61.6874,61.8088,61.6874,61.766,69600.0
2014-03-11 10:40:00,86.51,86.6,86.4,86.6,112200.0,61.7803,61.8445,61.7017,61.8445,112200.0
2014-03-11 10:50:00,86.6,86.72,86.49,86.54,92300.0,61.8445,61.9302,61.766,61.8017,92300.0
2014-03-11 11:00:00,86.5,86.65,86.46,86.63,73100.0,61.7731,61.8802,61.7446,61.866,73100.0
2014-03-11 11:10:00,86.61,86.78,86.56,86.61,72200.0,61.8517,61.9731,61.816,61.8517,72200.0
2014-03-11 11:20:00,86.65,86.79,86.62,86.75,56700.0,61.8802,61.9802,61.8588,61.9517,56700.0
2014-03-11 11:30:00,86.76,86.79,86.7,86.76,48600.0,61.9588,61.9802,61.9159,61.9588,48600.0
2014-03-11 11:40:00,86.76,86.8,86.46,86.55,99300.0,61.9588,61.9874,61.7446,61.8088,99300.0
2014-03-11 11:50:00,86.55,86.62,86.42,86.48,43100.0,61.8088,61.8588,61.716,61.7588,43100.0
2014-03-11 12:00:00,86.49,86.51,86.24,86.24,81400.0,61.766,61.7803,61.5874,61.5874,81400.0
2014-03-11 12:10:00,86.24,86.25,85.83,85.91,58400.0,61.5874,61.5946,61.2946,61.3518,58400.0
2014-03-11 12:20:00,85.87,86.24,85.86,86.15,40100.0,61.3232,61.5874,61.3161,61.5232,40100.0
2014-03-11 12:30:00,86.16,86.28,86.12,86.16,20100.0,61.5303,61.616,61.5017,61.5303,20100.0
2014-03-11 12:40:00,86.14,86.16,86.04,86.13,15500.0,61.516,61.5303,61.4446,61.5089,15500.0
2014-03-11 12:50:00,86.12,86.13,85.9,85.99,20500.0,61.5017,61.5089,61.3446,61.4089,20500.0
2014-03-11 13:00:00,86.0,86.01,85.55,85.6,129200.0,61.416,61.4232,61.0947,61.1304,129200.0
2014-03-11 13:10:00,85.6,85.79,85.58,85.75,49400.0,61.1304,61.2661,61.1161,61.2375,49400.0
2014-03-11 13:20:00,85.75,85.8,85.48,85.5,84200.0,61.2375,61.2732,61.0447,61.059,84200.0
2014-03-11 13:30:00,85.46,85.58,85.4,85.5,46800.0,61.0304,61.1161,60.9876,61.059,46800.0
2014-03-11 13:40:00,85.5,85.54,85.47,85.49,38900.0,61.059,61.0875,61.0376,61.0518,38900.0
2014-03-11 13:50:00,85.48,85.54,85.27,85.5,82900.0,61.0447,61.0875,60.8947,61.059,82900.0
2014-03-11 14:00:00,85.5,85.52,85.38,85.47,71600.0,61.059,61.0733,60.9733,61.0376,71600.0
2014-03-11 14:10:00,85.47,85.54,85.13,85.16,72400.0,61.0376,61.0875,60.7947,60.8162,72400.0
2014-03-11 14:20:00,85.19,85.19,84.92,85.06,179800.0,60.8376,60.8376,60.6448,60.7448,179800.0
2014-03-11 14:30:00,85.06,85.12,84.76,84.82,80500.0,60.7448,60.7876,60.5305,60.5734,80500.0
2014-03-11 14:40:00,84.8,85.01,84.77,85.01,73900.0,60.5591,60.709,60.5377,60.709,73900.0
2014-03-11 14:50:00,85.0,85.01,84.8,84.81,87800.0,60.7019,60.709,60.5591,60.5662,87800.0
2014-03-11 15:00:00,84.82,84.88,84.57,84.63,117600.0,60.5734,60.6162,60.3948,60.4377,117600.0
2014-03-11 15:10:00,84.64,84.66,84.17,84.37,274500.0,60.4448,60.4591,60.1092,60.252,274500.0
2014-03-11 15:20:00,84.38,84.38,84.11,84.17,196100.0,60.2591,60.2591,60.0663,60.1092,196100.0
2014-03-11 15:30:00,84.17,84.32,84.14,84.18,216500.0,60.1092,60.2163,60.0877,60.1163,216500.0
2014-03-11 15:40:00,84.17,84.25,84.1,84.17,162700.0,60.1092,60.1663,60.0592,60.1092,162700.0
2014-03-11 15:50:00,84.18,84.43,84.16,84.38,238600.0,60.1163,60.2948,60.102,60.2591,238600.0
2014-03-12 09:30:00,84.2,84.33,83.2,83.96,327200.0,60.1306,60.2234,59.4165,59.9592,327200.0
2014-03-12 09:40:00,84.0,84.04,83.31,83.68,433600.0,59.9878,60.0163,59.495,59.7592,433600.0
2014-03-12 09:50:00,83.68,83.87,83.47,83.8,169200.0,59.7592,59.8949,59.6093,59.8449,169200.0
2014-03-12 10:00:00,83.83,84.31,83.83,84.09,194500.0,59.8664,60.2091,59.8664,60.052,194500.0
2014-03-12 10:10:00,84.09,84.19,83.87,84.0,172200.0,60.052,60.1235,59.8949,59.9878,172200.0
2014-03-12 10:20:00,84.02,84.2,83.97,84.09,93000.0,60.002,60.1306,59.9663,60.052,93000.0
2014-03-12 10:30:00,84.08,84.4,84.08,84.17,90600.0,60.0449,60.2734,60.0449,60.1092,90600.0
2014-03-12 10:40:00,84.17,84.47,84.12,84.12,103500.0,60.1092,60.3234,60.0735,60.0735,103500.0
2014-03-12 10:50:00,84.16,84.57,84.13,84.51,99000.0,60.102,60.3948,60.0806,60.352,99000.0
2014-03-12 11:00:00,84.51,85.0,84.5,84.97,98600.0,60.352,60.7019,60.3448,60.6805,98600.0
2014-03-12 11:10:00,84.97,85.12,84.85,85.08,65100.0,60.6805,60.7876,60.5948,60.759,65100.0
2014-03-12 11:20:00,85.06,85.42,85.06,85.39,88600.0,60.7448,61.0018,60.7448,60.9804,88600.0
2014-03-12 11:30:00,85.42,85.5,85.16,85.23,68300.0,61.0018,61.059,60.8162,60.8662,68300.0
2014-03-12 11:40:00,85.23,85.26,85.0,85.05,82600.0,60.8662,60.8876,60.7019,60.7376,82600.0
2014-03-12 11:50:00,85.01,85.15,84.9,84.93,37200.0,60.709,60.809,60.6305,60.6519,37200.0
2014-03-12 12:00:00,84.92,85.12,84.9,85.03,32200.0,60.6448,60.7876,60.6305,60.7233,32200.0
2014-03-12 12:10:00,85.03,85.06,84.91,84.99,39100.0,60.7233,60.7448,60.6376,60.6948,39100.0
2014-03-12 12:20:00,85.0,85.09,84.83,84.93,29900.0,60.7019,60.7662,60.5805,60.6519,29900.0
2014-03-12 12:30:00,84.98,85.07,84.92,84.99,34400.0,60.6876,60.7519,60.6448,60.6948,34400.0
2014-03-12 12:40:00,84.96,85.06,84.96,84.99,33700.0,60.6733,60.7448,60.6733,60.6948,33700.0
2014-03-12 12:50:00,85.0,85.05,84.98,85.05,34300.0,60.7019,60.7376,60.6876,60.7376,34300.0
2014-03-12 13:00:00,85.04,85.06,84.81,84.81,36200.0,60.7305,60.7448,60.5662,60.5662,36200.0
2014-03-12 13:10:00,84.8,84.8,84.53,84.67,59400.0,60.5591,60.5591,60.3663,60.4662,59400.0
2014-03-12 13:20:00,84.68,84.7,84.54,84.66,58200.0,60.4734,60.4877,60.3734,60.4591,58200.0
2014-03-12 13:30:00,84.67,84.71,84.48,84.53,99700.0,60.4662,60.4948,60.3306,60.3663,99700.0
2014-03-12 13:40:00,84.54,84.68,84.52,84.66,49200.0,60.3734,60.4734,60.3591,60.4591,49200.0
2014-03-12 13:50:00,84.65,85.03,84.65,85.02,46100.0,60.452,60.7233,60.452,60.7162,46100.0
2014-03-12 14:00:00,85.04,85.24,85.02,85.06,54300.0,60.7305,60.8733,60.7162,60.7448,54300.0
2014-03-12 14:10:00,85.04,85.29,85.01,85.28,49600.0,60.7305,60.909,60.709,60.9019,49600.0
2014-03-12 14:20:00,85.28,85.44,85.28,85.39,62500.0,60.9019,61.0161,60.9019,60.9804,62500.0
2014-03-12 14:30:00,85.4,85.43,85.28,85.41,35600.0,60.9876,61.009,60.9019,60.9947,35600.0
2014-03-12 14:40:00,85.41,85.42,85.19,85.29,49200.0,60.9947,61.0018,60.8376,60.909,49200.0
2014-03-12 14:50:00,85.3,85.4,85.16,85.19,45500.0,60.9161,60.9876,60.8162,60.8376,45500.0
2014-03-12 15:00:00,85.19,85.38,85.17,85.35,56200.0,60.8376,60.9733,60.8233,60.9519,56200.0
2014-03-12 15:10:00,85.34,85.35,85.02,85.02,41400.0,60.9447,60.9519,60.7162,60.7162,41400.0
2014-03-12 15:20:00,85.0,85.17,85.0,85.05,51700.0,60.7019,60.8233,60.7019,60.7376,51700.0
2014-03-12 15:30:00,85.05,85.16,85.03,85.15,55700.0,60.7376,60.8162,60.7233,60.809,55700.0
2014-03-12 15:40:00,85.14,85.15,85.02,85.15,124200.0,60.8019,60.809,60.7162,60.809,124200.0
2014-03-12 15:50:00,85.14,85.22,85.09,85.13,162300.0,60.8019,60.859,60.7662,60.7947,162300.0
2014-03-13 09:30:00,85.14,85.2,83.94,83.94,264900.0,60.8019,60.8447,59.9449,59.9449,264900.0
2014-03-13 09:40:00,83.93,84.48,83.93,84.08,142900.0,59.9378,60.3306,59.9378,60.0449,142900.0
2014-03-13 09:50:00,84.07,84.55,84.0,84.5,114700.0,60.0378,60.3805,59.9878,60.3448,114700.0
2014-03-13 10:00:00,84.5,84.82,84.37,84.64,207400.0,60.3448,60.5734,60.252,60.4448,207400.0
2014-03-13 10:10:00,84.62,84.62,84.11,84.18,63900.0,60.4305,60.4305,60.0663,60.1163,63900.0
2014-03-13 10:20:00,84.2,84.52,84.2,84.4,49300.0,60.1306,60.3591,60.1306,60.2734,49300.0
2014-03-13 10:30:00,84.4,84.53,84.22,84.33,37500.0,60.2734,60.3663,60.1449,60.2234,37500.0
2014-03-13 10:40:00,84.31,84.31,84.02,84.03,44100.0,60.2091,60.2091,60.002,60.0092,44100.0
2014-03-13 10:50:00,84.04,84.16,83.81,83.97,71900.0,60.0163,60.102,59.8521,59.9663,71900.0
2014-03-13 11:00:00,84.0,84.26,83.95,84.14,46200.0,59.9878,60.1734,59.9521,60.0877,46200.0
2014-03-13 11:10:00,84.1,84.38,84.03,84.33,38400.0,60.0592,60.2591,60.0092,60.2234,38400.0
2014-03-13 11:20:00,84.33,84.33,83.76,83.82,82300.0,60.2234,60.2234,59.8164,59.8592,82300.0
2014-03-13 11:30:00,83.82,84.05,83.8,83.9,60400.0,59.8592,60.0235,59.8449,59.9164,60400.0
2014-03-13 11:40:00,83.89,83.92,83.56,83.57,107600.0,59.9092,59.9306,59.6735,59.6807,107600.0
2014-03-13 11:50:00,83.56,83.74,83.47,83.66,131100.0,59.6735,59.8021,59.6093,59.745,131100.0
2014-03-13 12:00:00,83.67,83.71,83.51,83.63,54100.0,59.7521,59.7807,59.6378,59.7235,54100.0
2014-03-13 12:10:00,83.62,83.65,83.37,83.4,60700.0,59.7164,59.7378,59.5379,59.5593,60700.0
2014-03-13 12:20:00,83.41,83.41,83.2,83.25,71500.0,59.5664,59.5664,59.4165,59.4522,71500.0
2014-03-13 12:30:00,83.25,83.27,82.54,82.63,201900.0,59.4522,59.4664,58.9451,59.0094,201900.0
2014-03-13 12:40:00,82.62,82.98,82.6,82.88,119500.0,59.0023,59.2593,58.988,59.1879,119500.0
2014-03-13 12:50:00,82.88,82.91,82.6,82.63,64400.0,59.1879,59.2094,58.988,59.0094,64400.0
2014-03-13 13:00:00,82.62,82.71,82.16,82.45,265000.0,59.0023,59.0665,58.6737,58.8808,265000.0
2014-03-13 13:10:00,82.44,82.97,82.44,82.97,146500.0,58.8737,59.2522,58.8737,59.2522,146500.0
2014-03-13 13:20:00,82.96,83.04,82.76,83.03,87100.0,59.2451,59.3022,59.1022,59.2951,87100.0
2014-03-13 13:30:00,83.02,83.03,82.76,82.79,62000.0,59.2879,59.2951,59.1022,59.1237,62000.0
2014-03-13 13:40:00,82.77,83.05,82.76,82.9,84100.0,59.1094,59.3093,59.1022,59.2022,84100.0
2014-03-13 13:50:00,82.9,82.93,82.55,82.73,103400.0,59.2022,59.2236,58.9523,59.0808,103400.0
2014-03-13 14:00:00,82.71,82.79,82.48,82.52,114600.0,59.0665,59.1237,58.9023,58.9308,114600.0
2014-03-13 14:10:00,82.53,82.7,82.52,82.6,85900.0,58.938,59.0594,58.9308,58.988,85900.0
2014-03-13 14:20:00,82.62,82.63,82.36,82.4,213800.0,59.0023,59.0094,58.8166,58.8451,213800.0
2014-03-13 14:30:00,82.41,82.61,82.34,82.37,123700.0,58.8523,58.9951,58.8023,58.8237,123700.0
2014-03-13 14:40:00,82.37,82.42,81.82,81.97,202900.0,58.8237,58.8594,58.4309,58.5381,202900.0
2014-03-13 14:50:00,81.97,82.08,81.91,82.04,158100.0,58.5381,58.6166,58.4952,58.5881,158100.0
2014-03-13 15:00:00,82.04,82.2,81.98,82.01,196900.0,58.5881,58.7023,58.5452,58.5666,196900.0
2014-03-13 15:10:00,82.01,82.07,81.65,81.65,243800.0,58.5666,58.6095,58.3095,58.3095,243800.0
2014-03-13 15:20:00,81.65,81.95,81.6,81.87,247000.0,58.3095,58.5238,58.2738,58.4666,247000.0
2014-03-13 15:30:00,81.89,81.97,81.75,81.97,264600.0,58.4809,58.5381,58.381,58.5381,264600.0
2014-03-13 15:40:00,81.97,82.09,81.96,82.04,287400.0,58.5381,58.6238,58.5309,58.5881,287400.0
2014-03-13 15:50:00,82.05,82.24,81.97,82.2,383700.0,58.5952,58.7309,58.5381,58.7023,383700.0
2014-03-14 09:30:00,81.47,82.41,81.03,81.19,301400.0,58.181,58.8523,57.8668,57.981,301400.0
2014-03-14 09:40:00,81.2,82.04,81.08,82.03,281100.0,57.9882,58.5881,57.9025,58.5809,281100.0
2014-03-14 09:50:00,82.03,82.1,81.77,81.86,222300.0,58.5809,58.6309,58.3952,58.4595,222300.0
2014-03-14 10:00:00,81.85,82.59,81.85,82.57,112200.0,58.4524,58.9808,58.4524,58.9665,112200.0
2014-03-14 10:10:00,82.52,82.74,82.27,82.36,121600.0,58.9308,59.0879,58.7523,58.8166,121600.0
2014-03-14 10:20:00,82.37,82.38,81.99,82.06,90300.0,58.8237,58.8309,58.5523,58.6023,90300.0
2014-03-14 10:30:00,82.06,82.17,81.91,81.95,94000.0,58.6023,58.6809,58.4952,58.5238,94000.0
2014-03-14 10:40:00,81.97,82.19,81.96,82.11,85300.0,58.5381,58.6952,58.5309,58.638,85300.0
2014-03-14 10:50:00,82.13,82.13,81.63,81.64,61700.0,58.6523,58.6523,58.2953,58.3024,61700.0
2014-03-14 11:00:00,81.68,81.7,81.32,81.42,183000.0,58.331,58.3452,58.0739,58.1453,183000.0
2014-03-14 11:10:00,81.41,81.46,81.1,81.11,132700.0,58.1381,58.1739,57.9168,57.9239,132700.0
2014-03-14 11:20:00,81.11,81.22,81.1,81.13,198500.0,57.9239,58.0025,57.9168,57.9382,198500.0
2014-03-14 11:30:00,81.13,81.28,80.98,81.1,155200.0,57.9382,58.0453,57.8311,57.9168,155200.0
2014-03-14 11:40:00,81.15,81.52,81.11,81.4,205400.0,57.9525,58.2167,57.9239,58.131,205400.0
2014-03-14 11:50:00,81.4,81.55,81.38,81.43,131900.0,58.131,58.2381,58.1167,58.1524,131900.0
2014-03-14 12:00:00,81.42,81.45,81.16,81.29,91500.0,58.1453,58.1667,57.9596,58.0524,91500.0
2014-03-14 12:10:00,81.29,81.43,81.29,81.36,68000.0,58.0524,58.1524,58.0524,58.1024,68000.0
2014-03-14 12:20:00,81.38,81.51,81.27,81.39,67000.0,58.1167,58.2096,58.0382,58.1239,67000.0
2014-03-14 12:30:00,81.38,81.6,81.29,81.6,86300.0,58.1167,58.2738,58.0524,58.2738,86300.0
2014-03-14 12:40:00,81.56,81.78,81.54,81.59,55200.0,58.2453,58.4024,58.231,58.2667,55200.0
2014-03-14 12:50:00,81.58,81.62,81.47,81.59,57600.0,58.2595,58.2881,58.181,58.2667,57600.0
2014-03-14 13:00:00,81.58,81.73,81.58,81.7,181600.0,58.2595,58.3667,58.2595,58.3452,181600.0
2014-03-14 13:10:00,81.72,81.99,81.71,81.87,112400.0,58.3595,58.5523,58.3524,58.4666,112400.0
2014-03-14 13:20:00,81.87,81.92,81.74,81.87,47800.0,58.4666,58.5024,58.3738,58.4666,47800.0
2014-03-14 13:30:00,81.88,81.95,81.75,81.89,46400.0,58.4738,58.5238,58.381,58.4809,46400.0
2014-03-14 13:40:00,81.9,81.97,81.75,81.93,90600.0,58.4881,58.5381,58.381,58.5095,90600.0
2014-03-14 13:50:00,81.94,82.05,81.92,82.02,83100.0,58.5166,58.5952,58.5024,58.5738,83100.0
2014-03-14 14:00:00,82.02,82.05,81.88,81.95,33000.0,58.5738,58.5952,58.4738,58.5238,33000.0
2014-03-14 14:10:00,81.94,82.04,81.86,82.0,60700.0,58.5166,58.5881,58.4595,58.5595,60700.0
2014-03-14 14:20:00,82.0,82.14,81.9,82.13,52600.0,58.5595,58.6595,58.4881,58.6523,52600.0
2014-03-14 14:30:00,82.14,82.23,82.11,82.13,85800.0,58.6595,58.7237,58.638,58.6523,85800.0
2014-03-14 14:40:00,82.14,82.34,82.1,82.26,257200.0,58.6595,58.8023,58.6309,58.7452,257200.0
2014-03-14 14:50:00,82.26,82.36,82.11,82.11,246800.0,58.7452,58.8166,58.638,58.638,246800.0
2014-03-14 15:00:00,82.09,82.3,82.09,82.21,174100.0,58.6238,58.7737,58.6238,58.7095,174100.0
2014-03-14 15:10:00,82.21,82.21,81.97,82.08,168100.0,58.7095,58.7095,58.5381,58.6166,168100.0
2014-03-14 15:20:00,82.09,82.23,82.06,82.11,152400.0,58.6238,58.7237,58.6023,58.638,152400.0
2014-03-14 15:30:00,82.1,82.23,82.09,82.15,216000.0,58.6309,58.7237,58.6238,58.6666,216000.0
2014-03-14 15:40:00,82.15,82.35,82.14,82.18,194800.0,58.6666,58.8094,58.6595,58.688,194800.0
2014-03-14 15:50:00,82.18,82.33,82.16,82.26,485900.0,58.688,58.7952,58.6737,58.7452,485900.0
2014-03-17 09:30:00,82.6,83.68,82.53,83.68,428100.0,58.988,59.7592,58.938,59.7592,428100.0
2014-03-17 09:40:00,83.69,83.75,82.63,83.01,260400.0,59.7664,59.8092,59.0094,59.2808,260400.0
2014-03-17 09:50:00,83.01,83.21,82.91,83.08,152500.0,59.2808,59.4236,59.2094,59.3308,152500.0
2014-03-17 10:00:00,83.07,83.93,83.05,83.83,251300.0,59.3236,59.9378,59.3093,59.8664,251300.0
2014-03-17 10:10:00,83.85,83.96,83.43,83.54,101600.0,59.8806,59.9592,59.5807,59.6593,101600.0
2014-03-17 10:20:00,83.55,83.55,83.31,83.38,52900.0,59.6664,59.6664,59.495,59.545,52900.0
2014-03-17 10:30:00,83.38,83.49,83.3,83.42,55200.0,59.545,59.6236,59.4879,59.5736,55200.0
2014-03-17 10:40:00,83.42,83.52,83.01,83.06,97000.0,59.5736,59.645,59.2808,59.3165,97000.0
2014-03-17 10:50:00,83.09,83.48,83.09,83.46,121200.0,59.3379,59.6164,59.3379,59.6021,121200.0
2014-03-17 11:00:00,83.45,83.75,83.39,83.39,101200.0,59.595,59.8092,59.5521,59.5521,101200.0
2014-03-17 11:10:00,83.38,83.72,83.35,83.7,85500.0,59.545,59.7878,59.5236,59.7735,85500.0
2014-03-17 11:20:00,83.69,83.69,83.23,83.28,68700.0,59.7664,59.7664,59.4379,59.4736,68700.0
2014-03-17 11:30:00,83.29,83.36,83.07,83.13,67500.0,59.4807,59.5307,59.3236,59.3665,67500.0
2014-03-17 11:40:00,83.12,83.4,83.0,83.39,72800.0,59.3593,59.5593,59.2736,59.5521,72800.0
2014-03-17 11:50:00,83.38,83.4,83.2,83.32,39100.0,59.545,59.5593,59.4165,59.5022,39100.0
2014-03-17 12:00:00,83.33,83.36,83.15,83.25,57600.0,59.5093,59.5307,59.3807,59.4522,57600.0
2014-03-17 12:10:00,83.22,83.23,83.14,83.16,57900.0,59.4307,59.4379,59.3736,59.3879,57900.0
2014-03-17 12:20:00,83.15,83.25,83.15,83.22,37000.0,59.3807,59.4522,59.3807,59.4307,37000.0
2014-03-17 12:30:00,83.22,83.29,83.11,83.13,33200.0,59.4307,59.4807,59.3522,59.3665,33200.0
2014-03-17 12:40:00,83.12,83.34,83.12,83.16,43700.0,59.3593,59.5164,59.3593,59.3879,43700.0
2014-03-17 12:50:00,83.15,83.29,83.15,83.27,32200.0,59.3807,59.4807,59.3807,59.4664,32200.0
2014-03-17 13:00:00,83.28,83.48,83.26,83.35,51200.0,59.4736,59.6164,59.4593,59.5236,51200.0
2014-03-17 13:10:00,83.34,83.4,83.29,83.34,46900.0,59.5164,59.5593,59.4807,59.5164,46900.0
2014-03-17 13:20:00,83.33,83.64,83.32,83.63,70600.0,59.5093,59.7307,59.5022,59.7235,70600.0
2014-03-17 13:30:00,83.63,83.69,83.5,83.69,59500.0,59.7235,59.7664,59.6307,59.7664,59500.0
2014-03-17 13:40:00,83.7,83.86,83.69,83.83,87600.0,59.7735,59.8878,59.7664,59.8664,87600.0
2014-03-17 13:50:00,83.82,83.85,83.66,83.84,62200.0,59.8592,59.8806,59.745,59.8735,62200.0
2014-03-17 14:00:00,83.85,84.06,83.85,83.99,75400.0,59.8806,60.0306,59.8806,59.9806,75400.0
2014-03-17 14:10:00,84.0,84.0,83.67,83.68,100000.0,59.9878,59.9878,59.7521,59.7592,100000.0
2014-03-17 14:20:00,83.69,83.86,83.69,83.85,92200.0,59.7664,59.8878,59.7664,59.8806,92200.0
2014-03-17 14:30:00,83.83,83.83,83.51,83.52,57100.0,59.8664,59.8664,59.6378,59.645,57100.0
2014-03-17 14:40:00,83.53,83.69,83.51,83.65,50000.0,59.6521,59.7664,59.6378,59.7378,50000.0
2014-03-17 14:50:00,83.66,83.67,83.57,83.58,65000.0,59.745,59.7521,59.6807,59.6878,65000.0
2014-03-17 15:00:00,83.58,83.62,83.4,83.62,72000.0,59.6878,59.7164,59.5593,59.7164,72000.0
2014-03-17 15:10:00,83.61,83.68,83.56,83.64,84400.0,59.7093,59.7592,59.6735,59.7307,84400.0
2014-03-17 15:20:00,83.64,83.75,83.62,83.75,147000.0,59.7307,59.8092,59.7164,59.8092,147000.0
2014-03-17 15:30:00,83.75,83.79,83.72,83.73,129200.0,59.8092,59.8378,59.7878,59.7949,129200.0
2014-03-17 15:40:00,83.73,83.75,83.48,83.58,198400.0,59.7949,59.8092,59.6164,59.6878,198400.0
2014-03-17 15:50:00,83.58,83.83,83.57,83.8,364500.0,59.6878,59.8664,59.6807,59.8449,364500.0
2014-03-18 09:30:00,83.79,84.43,83.63,84.35,146300.0,59.8378,60.2948,59.7235,60.2377,146300.0
2014-03-18 09:40:00,84.33,84.37,83.84,84.0,178400.0,60.2234,60.252,59.8735,59.9878,178400.0
2014-03-18 09:50:00,83.96,84.12,83.82,83.9,90800.0,59.9592,60.0735,59.8592,59.9164,90800.0
2014-03-18 10:00:00,83.89,84.02,83.69,83.92,82600.0,59.9092,60.002,59.7664,59.9306,82600.0
2014-03-18 10:10:00,83.95,84.31,83.86,84.31,69200.0,59.9521,60.2091,59.8878,60.2091,69200.0
2014-03-18 10:20:00,84.27,84.38,84.15,84.25,65100.0,60.1806,60.2591,60.0949,60.1663,65100.0
2014-03-18 10:30:00,84.28,84.3,83.89,83.99,70000.0,60.1877,60.202,59.9092,59.9806,70000.0
2014-03-18 10:40:00,83.98,84.01,83.84,83.85,83900.0,59.9735,59.9949,59.8735,59.8806,83900.0
2014-03-18 10:50:00,83.89,83.94,83.76,83.79,67300.0,59.9092,59.9449,59.8164,59.8378,67300.0
2014-03-18 11:00:00,83.8,83.87,83.68,83.76,93000.0,59.8449,59.8949,59.7592,59.8164,93000.0
2014-03-18 11:10:00,83.76,83.9,83.75,83.83,97200.0,59.8164,59.9164,59.8092,59.8664,97200.0
2014-03-18 11:20:00,83.87,83.91,83.69,83.75,83500.0,59.8949,59.9235,59.7664,59.8092,83500.0
2014-03-18 11:30:00,83.74,83.79,83.49,83.56,158700.0,59.8021,59.8378,59.6236,59.6735,158700.0
2014-03-18 11:40:00,83.56,83.62,83.26,83.37,159000.0,59.6735,59.7164,59.4593,59.5379,159000.0
2014-03-18 11:50:00,83.37,83.53,83.33,83.5,66600.0,59.5379,59.6521,59.5093,59.6307,66600.0
2014-03-18 12:00:00,83.52,83.61,83.42,83.49,51400.0,59.645,59.7093,59.5736,59.6236,51400.0
2014-03-18 12:10:00,83.49,83.57,83.35,83.45,61000.0,59.6236,59.6807,59.5236,59.595,61000.0
2014-03-18 12:20:00,83.43,83.46,83.29,83.34,106700.0,59.5807,59.6021,59.4807,59.5164,106700.0
2014-03-18 12:30:00,83.32,83.43,83.28,83.36,41100.0,59.5022,59.5807,59.4736,59.5307,41100.0
2014-03-18 12:40:00,83.37,83.37,83.16,83.2,47600.0,59.5379,59.5379,59.3879,59.4165,47600.0
2014-03-18 12:50:00,83.21,83.28,83.12,83.24,62900.0,59.4236,59.4736,59.3593,59.445,62900.0
2014-03-18 13:00:00,83.24,83.3,83.2,83.28,44600.0,59.445,59.4879,59.4165,59.4736,44600.0
2014-03-18 13:10:00,83.28,83.28,83.16,83.2,48200.0,59.4736,59.4736,59.3879,59.4165,48200.0
2014-03-18 13:20:00,83.21,83.38,83.18,83.28,53300.0,59.4236,59.545,59.4022,59.4736,53300.0
2014-03-18 13:30:00,83.29,83.47,83.26,83.41,60900.0,59.4807,59.6093,59.4593,59.5664,60900.0
2014-03-18 13:40:00,83.42,83.6,83.39,83.52,49400.0,59.5736,59.7021,59.5521,59.645,49400.0
2014-03-18 13:50:00,83.51,83.55,83.51,83.55,40000.0,59.6378,59.6664,59.6378,59.6664,40000.0
2014-03-18 14:00:00,83.55,83.63,83.49,83.49,67400.0,59.6664,59.7235,59.6236,59.6236,67400.0
2014-03-18 14:10:00,83.5,83.53,83.44,83.48,41100.0,59.6307,59.6521,59.5878,59.6164,41100.0
2014-03-18 14:20:00,83.48,83.55,83.48,83.55,34400.0,59.6164,59.6664,59.6164,59.6664,34400.0
2014-03-18 14:30:00,83.55,83.55,83.47,83.52,35400.0,59.6664,59.6664,59.6093,59.645,35400.0
2014-03-18 14:40:00,83.51,83.58,83.51,83.57,42300.0,59.6378,59.6878,59.6378,59.6807,42300.0
2014-03-18 14:50:00,83.58,83.6,83.47,83.5,49600.0,59.6878,59.7021,59.6093,59.6307,49600.0
2014-03-18 15:00:00,83.5,83.57,83.49,83.56,91100.0,59.6307,59.6807,59.6236,59.6735,91100.0
2014-03-18 15:10:00,83.55,83.65,83.54,83.61,88000.0,59.6664,59.7378,59.6593,59.7093,88000.0
2014-03-18 15:20:00,83.61,83.62,83.36,83.36,88800.0,59.7093,59.7164,59.5307,59.5307,88800.0
2014-03-18 15:30:00,83.37,83.51,83.33,83.48,90100.0,59.5379,59.6378,59.5093,59.6164,90100.0
2014-03-18 15:40:00,83.47,83.54,83.41,83.43,150900.0,59.6093,59.6593,59.5664,59.5807,150900.0
2014-03-18 15:50:00,83.44,83.77,83.44,83.57,369300.0,59.5878,59.8235,59.5878,59.6807,369300.0
2014-03-19 09:30:00,83.25,83.52,82.91,83.17,129900.0,59.8154,60.0094,59.5711,59.7579,129900.0
2014-03-19 09:40:00,83.2,83.31,83.06,83.1,62200.0,59.7795,59.8585,59.6789,59.7077,62200.0
2014-03-19 09:50:00,83.1,83.32,82.96,83.22,161300.0,59.7077,59.8657,59.6071,59.7939,161300.0
2014-03-19 10:00:00,83.16,83.28,82.97,83.13,91600.0,59.7508,59.837,59.6142,59.7292,91600.0
2014-03-19 10:10:00,83.14,83.3,83.05,83.05,65900.0,59.7364,59.8514,59.6717,59.6717,65900.0
2014-03-19 10:20:00,83.11,83.23,82.97,83.12,99100.0,59.7148,59.8011,59.6142,59.722,99100.0
2014-03-19 10:30:00,83.12,83.13,82.84,82.87,96700.0,59.722,59.7292,59.5208,59.5424,96700.0
2014-03-19 10:40:00,82.85,82.86,82.62,82.73,138300.0,59.528,59.5352,59.3628,59.4418,138300.0
2014-03-19 10:50:00,82.73,82.93,82.66,82.86,52700.0,59.4418,59.5855,59.3915,59.5352,52700.0
2014-03-19 11:00:00,82.86,82.9,82.76,82.76,27700.0,59.5352,59.564,59.4634,59.4634,27700.0
2014-03-19 11:10:00,82.75,82.76,82.65,82.76,48900.0,59.4562,59.4634,59.3843,59.4634,48900.0
2014-03-19 11:20:00,82.73,82.79,82.62,82.64,41300.0,59.4418,59.4849,59.3628,59.3771,41300.0
2014-03-19 11:30:00,82.64,82.64,82.32,82.39,75000.0,59.3771,59.3771,59.1472,59.1975,75000.0
2014-03-19 11:40:00,82.39,82.65,82.37,82.6,42200.0,59.1975,59.3843,59.1831,59.3484,42200.0
2014-03-19 11:50:00,82.6,82.69,82.6,82.62,36000.0,59.3484,59.4131,59.3484,59.3628,36000.0
2014-03-19 12:00:00,82.63,83.02,82.61,82.98,74200.0,59.37,59.6502,59.3556,59.6214,74200.0
2014-03-19 12:10:00,82.97,82.97,82.82,82.83,36900.0,59.6142,59.6142,59.5065,59.5137,36900.0
2014-03-19 12:20:00,82.84,82.95,82.8,82.86,21200.0,59.5208,59.5999,59.4921,59.5352,21200.0
2014-03-19 12:30:00,82.86,82.86,82.61,82.63,22100.0,59.5352,59.5352,59.3556,59.37,22100.0
2014-03-19 12:40:00,82.63,82.84,82.56,82.81,55500.0,59.37,59.5208,59.3197,59.4993,55500.0
2014-03-19 12:50:00,82.81,82.92,82.81,82.91,45400.0,59.4993,59.5783,59.4993,59.5711,45400.0
2014-03-19 13:00:00,82.9,82.91,82.79,82.8,56000.0,59.564,59.5711,59.4849,59.4921,56000.0
2014-03-19 13:10:00,82.8,82.81,82.61,82.62,61200.0,59.4921,59.4993,59.3556,59.3628,61200.0
2014-03-19 13:20:00,82.62,82.69,82.5,82.62,38500.0,59.3628,59.4131,59.2765,59.3628,38500.0
2014-03-19 13:30:00,82.61,82.68,82.52,82.65,48400.0,59.3556,59.4059,59.2909,59.3843,48400.0
2014-03-19 13:40:00,82.66,82.69,82.57,82.62,54700.0,59.3915,59.4131,59.3268,59.3628,54700.0
2014-03-19 13:50:00,82.61,82.69,82.57,82.57,67500.0,59.3556,59.4131,59.3268,59.3268,67500.0
2014-03-19 14:00:00,82.56,82.69,82.11,82.22,119200.0,59.3197,59.4131,58.9963,59.0754,119200.0
2014-03-19 14:10:00,82.22,82.43,82.2,82.37,124100.0,59.0754,59.2263,59.061,59.1831,124100.0
2014-03-19 14:20:00,82.37,82.42,82.19,82.31,113400.0,59.1831,59.2191,59.0538,59.14,113400.0
2014-03-19 14:30:00,82.31,82.48,82.23,82.26,64300.0,59.14,59.2622,59.0826,59.1041,64300.0
2014-03-19 14:40:00,82.26,82.27,82.02,82.05,65900.0,59.1041,59.1113,58.9317,58.9532,65900.0
2014-03-19 14:50:00,82.05,82.31,82.05,82.15,47200.0,58.9532,59.14,58.9532,59.0251,47200.0
2014-03-19 15:00:00,82.15,82.2,81.46,81.5,103800.0,59.0251,59.061,58.5293,58.558,103800.0
2014-03-19 15:10:00,81.49,81.58,81.25,81.45,138000.0,58.5509,58.6155,58.3784,58.5221,138000.0
2014-03-19 15:20:00,81.46,81.78,81.46,81.61,143100.0,58.5293,58.7592,58.5293,58.6371,143100.0
2014-03-19 15:30:00,81.62,81.77,81.53,81.7,172300.0,58.6443,58.752,58.5796,58.7017,172300.0
2014-03-19 15:40:00,81.71,82.04,81.66,81.85,175500.0,58.7089,58.946,58.673,58.8095,175500.0
2014-03-19 15:50:00,81.86,81.91,81.71,81.8,222200.0,58.8167,58.8526,58.7089,58.7736,222200.0
2014-03-20 09:30:00,81.43,81.78,80.62,80.62,195700.0,58.5078,58.7592,57.9258,57.9258,195700.0
2014-03-20 09:40:00,80.62,81.01,80.6,80.64,187100.0,57.9258,58.206,57.9114,57.9401,187100.0
2014-03-20 09:50:00,80.64,81.08,80.5,80.99,165200.0,57.9401,58.2563,57.8395,58.1916,165200.0
2014-03-20 10:00:00,80.96,81.64,80.9,81.57,148300.0,58.1701,58.6586,58.1269,58.6083,148300.0
2014-03-20 10:10:00,81.59,81.78,81.47,81.64,152600.0,58.6227,58.7592,58.5365,58.6586,152600.0
2014-03-20 10:20:00,81.64,81.67,81.38,81.45,68900.0,58.6586,58.6802,58.4718,58.5221,68900.0
2014-03-20 10:30:00,81.46,81.52,81.32,81.38,64300.0,58.5293,58.5724,58.4287,58.4718,64300.0
2014-03-20 10:40:00,81.4,81.72,81.4,81.72,58700.0,58.4862,58.7161,58.4862,58.7161,58700.0
2014-03-20 10:50:00,81.72,81.75,81.44,81.47,69100.0,58.7161,58.7377,58.5149,58.5365,69100.0
2014-03-20 11:00:00,81.48,81.54,81.38,81.5,60500.0,58.5437,58.5868,58.4718,58.558,60500.0
2014-03-20 11:10:00,81.5,81.52,81.41,81.48,47200.0,58.558,58.5724,58.4934,58.5437,47200.0
2014-03-20 11:20:00,81.49,81.73,81.49,81.69,56400.0,58.5509,58.7233,58.5509,58.6946,56400.0
2014-03-20 11:30:00,81.69,81.81,81.54,81.6,88300.0,58.6946,58.7808,58.5868,58.6299,88300.0
2014-03-20 11:40:00,81.6,81.7,81.56,81.64,109000.0,58.6299,58.7017,58.6012,58.6586,109000.0
2014-03-20 11:50:00,81.65,82.02,81.65,82.0,81200.0,58.6658,58.9317,58.6658,58.9173,81200.0
2014-03-20 12:00:00,82.0,82.1,81.81,82.0,51700.0,58.9173,58.9891,58.7808,58.9173,51700.0
2014-03-20 12:10:00,82.0,82.09,81.96,82.06,93200.0,58.9173,58.982,58.8886,58.9604,93200.0
2014-03-20 12:20:00,82.08,82.08,81.96,82.0,101100.0,58.9748,58.9748,58.8886,58.9173,101100.0
2014-03-20 12:30:00,82.02,82.04,81.86,82.0,41800.0,58.9317,58.946,58.8167,58.9173,41800.0
2014-03-20 12:40:00,82.02,82.03,81.88,82.02,63600.0,58.9317,58.9389,58.8311,58.9317,63600.0
2014-03-20 12:50:00,82.0,82.01,81.9,81.96,32200.0,58.9173,58.9245,58.8454,58.8886,32200.0
2014-03-20 13:00:00,81.96,82.14,81.95,82.12,55700.0,58.8886,59.0179,58.8814,59.0035,55700.0
2014-03-20 13:10:00,82.13,82.22,82.05,82.21,52800.0,59.0107,59.0754,58.9532,59.0682,52800.0
2014-03-20 13:20:00,82.21,82.24,82.08,82.08,56700.0,59.0682,59.0897,58.9748,58.9748,56700.0
2014-03-20 13:30:00,82.07,82.21,82.07,82.18,66300.0,58.9676,59.0682,58.9676,59.0466,66300.0
2014-03-20 13:40:00,82.18,82.2,82.01,82.08,55800.0,59.0466,59.061,58.9245,58.9748,55800.0
2014-03-20 13:50:00,82.08,82.1,81.89,81.99,38600.0,58.9748,58.9891,58.8383,58.9101,38600.0
2014-03-20 14:00:00,82.0,82.02,81.91,81.91,31900.0,58.9173,58.9317,58.8526,58.8526,31900.0
2014-03-20 14:10:00,81.91,81.93,81.71,81.73,55600.0,58.8526,58.867,58.7089,58.7233,55600.0
2014-03-20 14:20:00,81.74,81.79,81.72,81.76,52200.0,58.7305,58.7664,58.7161,58.7449,52200.0
2014-03-20 14:30:00,81.76,81.84,81.73,81.79,52300.0,58.7449,58.8023,58.7233,58.7664,52300.0
2014-03-20 14:40:00,81.8,81.86,81.72,81.77,57300.0,58.7736,58.8167,58.7161,58.752,57300.0
2014-03-20 14:50:00,81.77,81.78,81.55,81.55,67600.0,58.752,58.7592,58.594,58.594,67600.0
2014-03-20 15:00:00,81.54,81.61,81.48,81.61,82700.0,58.5868,58.6371,58.5437,58.6371,82700.0
2014-03-20 15:10:00,81.6,81.62,81.41,81.41,89200.0,58.6299,58.6443,58.4934,58.4934,89200.0
2014-03-20 15:20:00,81.41,81.45,81.25,81.41,157500.0,58.4934,58.5221,58.3784,58.4934,157500.0
2014-03-20 15:30:00,81.41,81.51,81.35,81.36,99900.0,58.4934,58.5652,58.4503,58.4575,99900.0
2014-03-20 15:40:00,81.35,81.37,81.19,81.26,243800.0,58.4503,58.4646,58.3353,58.3856,243800.0
2014-03-20 15:50:00,81.26,81.43,81.19,81.41,324800.0,58.3856,58.5078,58.3353,58.4934,324800.0
2014-03-21 09:30:00,81.66,81.75,80.86,80.89,235800.0,58.673,58.7377,58.0982,58.1198,235800.0
2014-03-21 09:40:00,80.89,81.34,80.75,81.28,98500.0,58.1198,58.4431,58.0192,58.4,98500.0
2014-03-21 09:50:00,81.28,81.5,81.28,81.39,86400.0,58.4,58.558,58.4,58.479,86400.0
2014-03-21 10:00:00,81.38,81.55,81.06,81.08,97000.0,58.4718,58.594,58.2419,58.2563,97000.0
2014-03-21 10:10:00,81.07,81.45,81.05,81.23,73200.0,58.2491,58.5221,58.2347,58.364,73200.0
2014-03-21 10:20:00,81.24,81.44,81.24,81.32,41200.0,58.3712,58.5149,58.3712,58.4287,41200.0
2014-03-21 10:30:00,81.34,81.56,81.3,81.56,49200.0,58.4431,58.6012,58.4143,58.6012,49200.0
2014-03-21 10:40:00,81.57,81.7,81.56,81.65,35100.0,58.6083,58.7017,58.6012,58.6658,35100.0
2014-03-21 10:50:00,81.67,81.79,81.64,81.73,63600.0,58.6802,58.7664,58.6586,58.7233,63600.0
2014-03-21 11:00:00,81.75,81.92,81.73,81.92,46200.0,58.7377,58.8598,58.7233,58.8598,46200.0
2014-03-21 11:10:00,81.92,82.05,81.9,81.98,61800.0,58.8598,58.9532,58.8454,58.9029,61800.0
2014-03-21 11:20:00,81.98,82.32,81.97,82.29,64900.0,58.9029,59.1472,58.8957,59.1257,64900.0
2014-03-21 11:30:00,82.3,82.56,82.28,82.44,81100.0,59.1328,59.3197,59.1185,59.2334,81100.0
2014-03-21 11:40:00,82.41,82.53,82.41,82.48,65000.0,59.2119,59.2981,59.2119,59.2622,65000.0
2014-03-21 11:50:00,82.46,82.46,82.14,82.32,48500.0,59.2478,59.2478,59.0179,59.1472,48500.0
2014-03-21 12:00:00,82.3,82.39,82.29,82.33,26800.0,59.1328,59.1975,59.1257,59.1544,26800.0
2014-03-21 12:10:00,82.33,82.34,82.18,82.25,28000.0,59.1544,59.1616,59.0466,59.0969,28000.0
2014-03-21 12:20:00,82.27,82.31,82.08,82.09,35300.0,59.1113,59.14,58.9748,58.982,35300.0
2014-03-21 12:30:00,82.09,82.14,82.01,82.03,35600.0,58.982,59.0179,58.9245,58.9389,35600.0
2014-03-21 12:40:00,82.04,82.05,81.96,81.96,36400.0,58.946,58.9532,58.8886,58.8886,36400.0
2014-03-21 12:50:00,81.96,82.06,81.93,82.04,27100.0,58.8886,58.9604,58.867,58.946,27100.0
2014-03-21 13:00:00,82.04,82.06,81.99,82.0,37700.0,58.946,58.9604,58.9101,58.9173,37700.0
2014-03-21 13:10:00,82.01,82.11,81.86,82.1,75800.0,58.9245,58.9963,58.8167,58.9891,75800.0
2014-03-21 13:20:00,82.08,82.1,81.76,81.81,51400.0,58.9748,58.9891,58.7449,58.7808,51400.0
2014-03-21 13:30:00,81.79,81.87,81.76,81.82,28300.0,58.7664,58.8239,58.7449,58.788,28300.0
2014-03-21 13:40:00,81.83,81.86,81.59,81.61,36800.0,58.7952,58.8167,58.6227,58.6371,36800.0
2014-03-21 13:50:00,81.63,81.76,81.61,81.67,65300.0,58.6515,58.7449,58.6371,58.6802,65300.0
2014-03-21 14:00:00,81.67,81.7,81.52,81.69,53600.0,58.6802,58.7017,58.5724,58.6946,53600.0
2014-03-21 14:10:00,81.69,81.82,81.63,81.72,57900.0,58.6946,58.788,58.6515,58.7161,57900.0
2014-03-21 14:20:00,81.72,81.77,81.56,81.59,39900.0,58.7161,58.752,58.6012,58.6227,39900.0
2014-03-21 14:30:00,81.55,81.7,81.44,81.69,47500.0,58.594,58.7017,58.5149,58.6946,47500.0
2014-03-21 14:40:00,81.69,81.79,81.57,81.57,59500.0,58.6946,58.7664,58.6083,58.6083,59500.0
2014-03-21 14:50:00,81.57,81.68,81.5,81.65,84300.0,58.6083,58.6874,58.558,58.6658,84300.0
2014-03-21 15:00:00,81.65,81.65,81.34,81.47,89700.0,58.6658,58.6658,58.4431,58.5365,89700.0
2014-03-21 15:10:00,81.46,81.53,81.22,81.28,66800.0,58.5293,58.5796,58.3569,58.4,66800.0
2014-03-21 15:20:00,81.25,81.44,81.17,81.44,76700.0,58.3784,58.5149,58.3209,58.5149,76700.0
2014-03-21 15:30:00,81.42,81.42,81.2,81.2,78000.0,58.5006,58.5006,58.3425,58.3425,78000.0
2014-03-21 15:40:00,81.19,81.42,81.08,81.22,148100.0,58.3353,58.5006,58.2563,58.3569,148100.0
2014-03-21 15:50:00,81.2,81.43,81.18,81.4,266400.0,58.3425,58.5078,58.3281,58.4862,266400.0
2014-03-24 09:30:00,82.13,82.21,81.05,81.27,141300.0,59.0107,59.0682,58.2347,58.3928,141300.0
2014-03-24 09:40:00,81.28,81.43,80.89,81.07,98600.0,58.4,58.5078,58.1198,58.2491,98600.0
2014-03-24 09:50:00,81.05,81.13,80.88,80.99,60700.0,58.2347,58.2922,58.1126,58.1916,60700.0
2014-03-24 10:00:00,80.95,80.99,80.41,80.48,115200.0,58.1629,58.1916,57.7749,57.8252,115200.0
2014-03-24 10:10:00,80.46,80.65,80.28,80.28,194400.0,57.8108,57.9473,57.6815,57.6815,194400.0
2014-03-24 10:20:00,80.29,80.29,80.03,80.06,125500.0,57.6887,57.6887,57.5018,57.5234,125500.0
2014-03-24 10:30:00,80.05,80.05,79.46,79.7,209200.0,57.5162,57.5162,57.0923,57.2647,209200.0
2014-03-24 10:40:00,79.67,79.95,79.61,79.84,88900.0,57.2432,57.4444,57.2001,57.3653,88900.0
2014-03-24 10:50:00,79.84,79.85,79.5,79.59,92000.0,57.3653,57.3725,57.121,57.1857,92000.0
2014-03-24 11:00:00,79.58,79.58,79.09,79.19,140800.0,57.1785,57.1785,56.8265,56.8983,140800.0
2014-03-24 11:10:00,79.19,79.24,79.04,79.17,167800.0,56.8983,56.9342,56.7905,56.8839,167800.0
2014-03-24 11:20:00,79.18,79.59,79.15,79.5,98200.0,56.8911,57.1857,56.8696,57.121,98200.0
2014-03-24 11:30:00,79.5,79.78,79.38,79.75,89800.0,57.121,57.3222,57.0348,57.3007,89800.0
2014-03-24 11:40:00,79.74,79.76,79.24,79.36,90600.0,57.2935,57.3078,56.9342,57.0204,90600.0
2014-03-24 11:50:00,79.31,79.58,79.26,79.56,63600.0,56.9845,57.1785,56.9486,57.1641,63600.0
2014-03-24 12:00:00,79.52,79.82,79.5,79.63,64500.0,57.1354,57.351,57.121,57.2144,64500.0
2014-03-24 12:10:00,79.63,79.69,79.45,79.55,52700.0,57.2144,57.2576,57.0851,57.157,52700.0
2014-03-24 12:20:00,79.52,79.55,79.27,79.32,49300.0,57.1354,57.157,56.9558,56.9917,49300.0
2014-03-24 12:30:00,79.34,79.46,79.25,79.38,43800.0,57.0061,57.0923,56.9414,57.0348,43800.0
2014-03-24 12:40:00,79.37,79.41,79.19,79.36,71100.0,57.0276,57.0564,56.8983,57.0204,71100.0
2014-03-24 12:50:00,79.37,79.43,79.29,79.42,56800.0,57.0276,57.0707,56.9702,57.0636,56800.0
2014-03-24 13:00:00,79.4,79.58,79.39,79.49,63300.0,57.0492,57.1785,57.042,57.1139,63300.0
2014-03-24 13:10:00,79.48,79.65,79.48,79.58,48600.0,57.1067,57.2288,57.1067,57.1785,48600.0
2014-03-24 13:20:00,79.59,79.75,79.56,79.69,56200.0,57.1857,57.3007,57.1641,57.2576,56200.0
2014-03-24 13:30:00,79.71,79.98,79.71,79.88,81600.0,57.2719,57.4659,57.2719,57.3941,81600.0
2014-03-24 13:40:00,79.87,80.03,79.8,80.01,75500.0,57.3869,57.5018,57.3366,57.4875,75500.0
2014-03-24 13:50:00,80.01,80.03,79.85,79.98,54000.0,57.4875,57.5018,57.3725,57.4659,54000.0
2014-03-24 14:00:00,79.97,80.08,79.87,79.88,59700.0,57.4587,57.5378,57.3869,57.3941,59700.0
2014-03-24 14:10:00,79.86,79.93,79.74,79.75,61100.0,57.3797,57.43,57.2935,57.3007,61100.0
2014-03-24 14:20:00,79.76,80.18,79.69,80.17,83100.0,57.3078,57.6096,57.2576,57.6024,83100.0
2014-03-24 14:30:00,80.16,80.37,80.09,80.13,135300.0,57.5953,57.7461,57.545,57.5737,135300.0
2014-03-24 14:40:00,80.13,80.42,80.13,80.37,77700.0,57.5737,57.7821,57.5737,57.7461,77700.0
2014-03-24 14:50:00,80.36,80.41,80.2,80.26,70300.0,57.739,57.7749,57.624,57.6671,70300.0
2014-03-24 15:00:00,80.25,80.27,80.16,80.17,55900.0,57.6599,57.6743,57.5953,57.6024,55900.0
2014-03-24 15:10:00,80.17,80.17,79.86,80.03,80400.0,57.6024,57.6024,57.3797,57.5018,80400.0
2014-03-24 15:20:00,80.03,80.41,80.0,80.41,97100.0,57.5018,57.7749,57.4803,57.7749,97100.0
2014-03-24 15:30:00,80.43,80.54,80.38,80.53,100500.0,57.7892,57.8683,57.7533,57.8611,100500.0
2014-03-24 15:40:00,80.53,80.59,80.42,80.53,122600.0,57.8611,57.9042,57.7821,57.8611,122600.0
2014-03-24 15:50:00,80.53,80.53,80.32,80.38,228800.0,57.8611,57.8611,57.7102,57.7533,228800.0
2014-03-25 09:30:00,80.82,81.33,80.75,80.76,125700.0,58.0695,58.4359,58.0192,58.0264,125700.0
2014-03-25 09:40:00,80.76,80.85,80.31,80.84,112200.0,58.0264,58.091,57.703,58.0838,112200.0
2014-03-25 09:50:00,80.8,80.89,80.65,80.68,154300.0,58.0551,58.1198,57.9473,57.9689,154300.0
2014-03-25 10:00:00,80.72,81.09,80.58,81.05,171500.0,57.9976,58.2635,57.897,58.2347,171500.0
2014-03-25 10:10:00,81.08,81.13,80.83,80.86,163100.0,58.2563,58.2922,58.0766,58.0982,163100.0
2014-03-25 10:20:00,80.85,80.86,80.36,80.69,199400.0,58.091,58.0982,57.739,57.9761,199400.0
2014-03-25 10:30:00,80.72,80.75,80.15,80.21,112400.0,57.9976,58.0192,57.5881,57.6312,112400.0
2014-03-25 10:40:00,80.18,80.48,80.09,80.09,43200.0,57.6096,57.8252,57.545,57.545,43200.0
2014-03-25 10:50:00,80.1,80.11,79.5,79.59,111100.0,57.5521,57.5593,57.121,57.1857,111100.0
2014-03-25 11:00:00,79.62,79.97,79.5,79.96,77400.0,57.2073,57.4587,57.121,57.4516,77400.0
2014-03-25 11:10:00,79.92,80.03,79.79,79.97,88200.0,57.4228,57.5018,57.3294,57.4587,88200.0
2014-03-25 11:20:00,79.97,80.16,79.86,79.95,68400.0,57.4587,57.5953,57.3797,57.4444,68400.0
2014-03-25 11:30:00,79.95,80.01,79.69,79.72,56900.0,57.4444,57.4875,57.2576,57.2791,56900.0
2014-03-25 11:40:00,79.72,79.77,79.56,79.68,71000.0,57.2791,57.315,57.1641,57.2504,71000.0
2014-03-25 11:50:00,79.69,79.75,79.53,79.61,65000.0,57.2576,57.3007,57.1426,57.2001,65000.0
2014-03-25 12:00:00,79.61,79.61,79.38,79.54,83200.0,57.2001,57.2001,57.0348,57.1498,83200.0
2014-03-25 12:10:00,79.54,79.66,79.43,79.44,39200.0,57.1498,57.236,57.0707,57.0779,39200.0
2014-03-25 12:20:00,79.42,79.46,79.26,79.38,42100.0,57.0636,57.0923,56.9486,57.0348,42100.0
2014-03-25 12:30:00,79.35,79.54,79.29,79.54,80400.0,57.0133,57.1498,56.9702,57.1498,80400.0
2014-03-25 12:40:00,79.55,79.62,79.31,79.57,84100.0,57.157,57.2073,56.9845,57.1713,84100.0
2014-03-25 12:50:00,79.55,79.64,79.47,79.5,50600.0,57.157,57.2216,57.0995,57.121,50600.0
2014-03-25 13:00:00,79.49,79.54,79.37,79.54,66200.0,57.1139,57.1498,57.0276,57.1498,66200.0
2014-03-25 13:10:00,79.52,79.54,79.38,79.41,35500.0,57.1354,57.1498,57.0348,57.0564,35500.0
2014-03-25 13:20:00,79.45,79.61,79.43,79.57,65900.0,57.0851,57.2001,57.0707,57.1713,65900.0
2014-03-25 13:30:00,79.57,79.57,79.38,79.46,53400.0,57.1713,57.1713,57.0348,57.0923,53400.0
2014-03-25 13:40:00,79.46,79.5,79.35,79.4,53700.0,57.0923,57.121,57.0133,57.0492,53700.0
2014-03-25 13:50:00,79.4,79.45,79.31,79.34,61800.0,57.0492,57.0851,56.9845,57.0061,61800.0
2014-03-25 14:00:00,79.34,79.38,79.22,79.25,80500.0,57.0061,57.0348,56.9199,56.9414,80500.0
2014-03-25 14:10:00,79.25,79.27,78.92,78.92,183100.0,56.9414,56.9558,56.7043,56.7043,183100.0
2014-03-25 14:20:00,78.91,79.04,78.8,78.92,103800.0,56.6971,56.7905,56.6181,56.7043,103800.0
2014-03-25 14:30:00,78.93,79.06,78.93,79.01,84800.0,56.7115,56.8049,56.7115,56.769,84800.0
2014-03-25 14:40:00,79.0,79.03,78.93,78.95,79500.0,56.7618,56.7833,56.7115,56.7259,79500.0
2014-03-25 14:50:00,78.95,79.01,78.89,79.0,77600.0,56.7259,56.769,56.6828,56.7618,77600.0
2014-03-25 15:00:00,78.99,79.0,78.81,78.87,87600.0,56.7546,56.7618,56.6253,56.6684,87600.0
2014-03-25 15:10:00,78.88,79.27,78.85,79.16,241800.0,56.6756,56.9558,56.654,56.8767,241800.0
2014-03-25 15:20:00,79.16,79.23,78.94,78.96,147500.0,56.8767,56.927,56.7187,56.733,147500.0
2014-03-25 15:30:00,78.97,79.23,78.97,79.18,131800.0,56.7402,56.927,56.7402,56.8911,131800.0
2014-03-25 15:40:00,79.18,79.19,78.99,79.0,164100.0,56.8911,56.8983,56.7546,56.7618,164100.0
2014-03-25 15:50:00,78.99,79.03,78.78,78.79,477900.0,56.7546,56.7833,56.6037,56.6109,477900.0
2014-03-26 09:30:00,79.15,79.16,78.28,78.3,269800.0,56.8696,56.8767,56.2445,56.2588,269800.0
2014-03-26 09:40:00,78.37,79.04,78.33,78.78,205600.0,56.3091,56.7905,56.2804,56.6037,205600.0
2014-03-26 09:50:00,78.84,79.05,78.69,78.72,118200.0,56.6468,56.7977,56.5391,56.5606,118200.0
2014-03-26 10:00:00,78.72,79.0,78.65,78.79,310000.0,56.5606,56.7618,56.5103,56.6109,310000.0
2014-03-26 10:10:00,78.81,79.0,78.71,78.97,145800.0,56.6253,56.7618,56.5534,56.7402,145800.0
2014-03-26 10:20:00,78.96,79.0,78.77,78.98,131500.0,56.733,56.7618,56.5965,56.7474,131500.0
2014-03-26 10:30:00,78.97,79.0,78.82,78.96,117100.0,56.7402,56.7618,56.6325,56.733,117100.0
2014-03-26 10:40:00,78.95,79.0,78.88,78.96,129700.0,56.7259,56.7618,56.6756,56.733,129700.0
2014-03-26 10:50:00,78.96,79.08,78.4,78.45,180100.0,56.733,56.8193,56.3307,56.3666,180100.0
2014-03-26 11:00:00,78.47,78.72,78.39,78.67,96700.0,56.381,56.5606,56.3235,56.5247,96700.0
2014-03-26 11:10:00,78.66,78.82,78.5,78.58,119700.0,56.5175,56.6325,56.4025,56.46,119700.0
2014-03-26 11:20:00,78.57,78.61,78.38,78.42,78500.0,56.4528,56.4816,56.3163,56.3451,78500.0
2014-03-26 11:30:00,78.42,78.49,78.3,78.3,48200.0,56.3451,56.3953,56.2588,56.2588,48200.0
2014-03-26 11:40:00,78.31,78.32,77.86,77.95,189100.0,56.266,56.2732,55.9427,56.0074,189100.0
2014-03-26 11:50:00,77.94,78.17,77.93,78.08,117800.0,56.0002,56.1654,55.993,56.1008,117800.0
2014-03-26 12:00:00,78.05,78.06,77.73,77.87,123900.0,56.0792,56.0864,55.8493,55.9499,123900.0
2014-03-26 12:10:00,77.9,78.17,77.88,77.96,65600.0,55.9714,56.1654,55.9571,56.0145,65600.0
2014-03-26 12:20:00,77.97,78.15,77.96,78.1,53800.0,56.0217,56.1511,56.0145,56.1151,53800.0
2014-03-26 12:30:00,78.09,78.5,78.01,78.31,72000.0,56.1079,56.4025,56.0505,56.266,72000.0
2014-03-26 12:40:00,78.31,78.31,78.11,78.2,37800.0,56.266,56.266,56.1223,56.187,37800.0
2014-03-26 12:50:00,78.2,78.71,78.19,78.71,93100.0,56.187,56.5534,56.1798,56.5534,93100.0
2014-03-26 13:00:00,78.7,78.73,78.51,78.55,71500.0,56.5462,56.5678,56.4097,56.4385,71500.0
2014-03-26 13:10:00,78.54,78.58,78.26,78.3,63500.0,56.4313,56.46,56.2301,56.2588,63500.0
2014-03-26 13:20:00,78.3,78.41,78.04,78.08,56900.0,56.2588,56.3379,56.072,56.1008,56900.0
2014-03-26 13:30:00,78.03,78.23,77.9,77.9,84100.0,56.0648,56.2085,55.9714,55.9714,84100.0
2014-03-26 13:40:00,77.88,77.97,77.47,77.63,172300.0,55.9571,56.0217,55.6625,55.7774,172300.0
2014-03-26 13:50:00,77.63,77.65,77.38,77.49,147200.0,55.7774,55.7918,55.5978,55.6768,147200.0
2014-03-26 14:00:00,77.5,77.64,77.32,77.56,109900.0,55.684,55.7846,55.5547,55.7271,109900.0
2014-03-26 14:10:00,77.56,77.57,77.23,77.29,136900.0,55.7271,55.7343,55.49,55.5331,136900.0
2014-03-26 14:20:00,77.28,77.65,77.26,77.61,91200.0,55.526,55.7918,55.5116,55.7631,91200.0
2014-03-26 14:30:00,77.61,77.73,77.5,77.64,87600.0,55.7631,55.8493,55.684,55.7846,87600.0
2014-03-26 14:40:00,77.65,77.94,77.65,77.78,113500.0,55.7918,56.0002,55.7918,55.8852,113500.0
2014-03-26 14:50:00,77.78,78.09,77.77,78.03,89500.0,55.8852,56.1079,55.878,56.0648,89500.0
2014-03-26 15:00:00,78.04,78.15,77.67,77.73,111300.0,56.072,56.1511,55.8062,55.8493,111300.0
2014-03-26 15:10:00,77.73,77.95,77.71,77.73,151200.0,55.8493,56.0074,55.8349,55.8493,151200.0
2014-03-26 15:20:00,77.72,77.72,77.38,77.45,118900.0,55.8421,55.8421,55.5978,55.6481,118900.0
2014-03-26 15:30:00,77.44,77.6,77.41,77.46,145000.0,55.6409,55.7559,55.6194,55.6553,145000.0
2014-03-26 15:40:00,77.47,77.53,77.37,77.39,216000.0,55.6625,55.7056,55.5906,55.605,216000.0
2014-03-26 15:50:00,77.38,77.48,77.27,77.28,280200.0,55.5978,55.6697,55.5188,55.526,280200.0
2014-03-27 09:30:00,77.16,77.16,75.05,75.51,466800.0,55.4397,55.4397,53.9237,54.2542,466800.0
2014-03-27 09:40:00,75.55,75.71,74.71,75.63,775100.0,54.2829,54.3979,53.6794,54.3404,775100.0
2014-03-27 09:50:00,75.65,76.35,75.49,76.16,589800.0,54.3548,54.8578,54.2398,54.7212,589800.0
2014-03-27 10:00:00,76.19,76.48,76.0,76.47,350800.0,54.7428,54.9512,54.6063,54.944,350800.0
2014-03-27 10:10:00,76.47,76.72,76.35,76.69,343900.0,54.944,55.1236,54.8578,55.102,343900.0
2014-03-27 10:20:00,76.69,76.69,75.77,76.07,478300.0,55.102,55.102,54.441,54.6566,478300.0
2014-03-27 10:30:00,76.07,76.46,76.0,76.01,218700.0,54.6566,54.9368,54.6063,54.6135,218700.0
2014-03-27 10:40:00,76.03,76.11,75.63,76.1,176300.0,54.6278,54.6853,54.3404,54.6781,176300.0
2014-03-27 10:50:00,76.1,76.16,75.67,75.96,154700.0,54.6781,54.7212,54.3692,54.5775,154700.0
2014-03-27 11:00:00,75.97,76.1,75.66,75.67,103200.0,54.5847,54.6781,54.362,54.3692,103200.0
2014-03-27 11:10:00,75.66,75.83,75.55,75.81,176900.0,54.362,54.4841,54.2829,54.4698,176900.0
2014-03-27 11:20:00,75.82,75.87,75.67,75.7,193100.0,54.4769,54.5129,54.3692,54.3907,193100.0
2014-03-27 11:30:00,75.71,75.71,75.42,75.46,203000.0,54.3979,54.3979,54.1895,54.2183,203000.0
2014-03-27 11:40:00,75.45,75.45,75.18,75.35,152600.0,54.2111,54.2111,54.0171,54.1392,152600.0
2014-03-27 11:50:00,75.34,75.75,75.25,75.66,144800.0,54.1321,54.4267,54.0674,54.362,144800.0
2014-03-27 12:00:00,75.7,75.74,75.48,75.48,61900.0,54.3907,54.4195,54.2327,54.2327,61900.0
2014-03-27 12:10:00,75.49,75.75,75.49,75.7,130500.0,54.2398,54.4267,54.2398,54.3907,130500.0
2014-03-27 12:20:00,75.69,75.83,75.68,75.81,113100.0,54.3835,54.4841,54.3764,54.4698,113100.0
2014-03-27 12:30:00,75.82,75.98,75.77,75.98,79700.0,54.4769,54.5919,54.441,54.5919,79700.0
2014-03-27 12:40:00,75.96,76.24,75.89,76.13,56000.0,54.5775,54.7787,54.5272,54.6997,56000.0
2014-03-27 12:50:00,76.11,76.22,75.98,76.18,47500.0,54.6853,54.7643,54.5919,54.7356,47500.0
2014-03-27 13:00:00,76.17,76.6,76.15,76.44,74700.0,54.7284,55.0374,54.7141,54.9224,74700.0
2014-03-27 13:10:00,76.44,76.54,76.27,76.42,78400.0,54.9224,54.9943,54.8003,54.908,78400.0
2014-03-27 13:20:00,76.41,76.55,76.39,76.5,37700.0,54.9009,55.0015,54.8865,54.9655,37700.0
2014-03-27 13:30:00,76.52,76.6,76.39,76.49,51500.0,54.9799,55.0374,54.8865,54.9583,51500.0
2014-03-27 13:40:00,76.5,76.69,76.46,76.5,82200.0,54.9655,55.102,54.9368,54.9655,82200.0
2014-03-27 13:50:00,76.5,76.6,76.47,76.51,56500.0,54.9655,55.0374,54.944,54.9727,56500.0
2014-03-27 14:00:00,76.52,76.56,76.42,76.52,75200.0,54.9799,55.0086,54.908,54.9799,75200.0
2014-03-27 14:10:00,76.54,76.74,76.45,76.47,64300.0,54.9943,55.138,54.9296,54.944,64300.0
2014-03-27 14:20:00,76.5,76.7,76.45,76.69,75800.0,54.9655,55.1092,54.9296,55.102,75800.0
2014-03-27 14:30:00,76.68,76.72,76.57,76.61,77000.0,55.0949,55.1236,55.0158,55.0446,77000.0
2014-03-27 14:40:00,76.61,76.68,76.58,76.65,69500.0,55.0446,55.0949,55.023,55.0733,69500.0
2014-03-27 14:50:00,76.65,76.71,76.59,76.69,140700.0,55.0733,55.1164,55.0302,55.102,140700.0
2014-03-27 15:00:00,76.7,76.78,76.66,76.77,116200.0,55.1092,55.1667,55.0805,55.1595,116200.0
2014-03-27 15:10:00,76.78,77.03,76.77,77.0,154800.0,55.1667,55.3463,55.1595,55.3248,154800.0
2014-03-27 15:20:00,77.0,77.51,77.0,77.33,210000.0,55.3248,55.6912,55.3248,55.5619,210000.0
2014-03-27 15:30:00,77.32,77.43,77.28,77.35,125600.0,55.5547,55.6337,55.526,55.5763,125600.0
2014-03-27 15:40:00,77.35,77.36,77.14,77.26,189900.0,55.5763,55.5834,55.4254,55.5116,189900.0
2014-03-27 15:50:00,77.25,77.39,77.24,77.29,271900.0,55.5044,55.605,55.4972,55.5331,271900.0
2014-03-28 09:30:00,77.76,78.4,77.35,78.22,267400.0,55.8708,56.3307,55.5763,56.2014,267400.0
2014-03-28 09:40:00,78.22,78.35,77.87,77.87,152800.0,56.2014,56.2948,55.9499,55.9499,152800.0
2014-03-28 09:50:00,77.88,78.25,77.84,78.07,186900.0,55.9571,56.2229,55.9283,56.0936,186900.0
2014-03-28 10:00:00,78.07,78.46,78.06,78.38,465100.0,56.0936,56.3738,56.0864,56.3163,465100.0
2014-03-28 10:10:00,78.39,78.54,78.32,78.5,183800.0,56.3235,56.4313,56.2732,56.4025,183800.0
2014-03-28 10:20:00,78.5,78.89,78.5,78.82,366800.0,56.4025,56.6828,56.4025,56.6325,366800.0
2014-03-28 10:30:00,78.83,78.92,78.63,78.81,134000.0,56.6396,56.7043,56.4959,56.6253,134000.0
2014-03-28 10:40:00,78.83,78.84,78.67,78.81,172300.0,56.6396,56.6468,56.5247,56.6253,172300.0
2014-03-28 10:50:00,78.81,78.85,78.72,78.85,223800.0,56.6253,56.654,56.5606,56.654,223800.0
2014-03-28 11:00:00,78.85,78.9,78.73,78.76,117600.0,56.654,56.6899,56.5678,56.5893,117600.0
2014-03-28 11:10:00,78.77,78.8,78.45,78.5,101100.0,56.5965,56.6181,56.3666,56.4025,101100.0
2014-03-28 11:20:00,78.52,78.66,78.47,78.6,72400.0,56.4169,56.5175,56.381,56.4744,72400.0
2014-03-28 11:30:00,78.58,78.59,78.22,78.22,57600.0,56.46,56.4672,56.2014,56.2014,57600.0
2014-03-28 11:40:00,78.22,78.37,78.2,78.37,59500.0,56.2014,56.3091,56.187,56.3091,59500.0
2014-03-28 11:50:00,78.36,78.45,78.1,78.25,52300.0,56.3019,56.3666,56.1151,56.2229,52300.0
2014-03-28 12:00:00,78.26,78.32,78.08,78.23,50100.0,56.2301,56.2732,56.1008,56.2085,50100.0
2014-03-28 12:10:00,78.24,78.3,78.14,78.21,51300.0,56.2157,56.2588,56.1439,56.1942,51300.0
2014-03-28 12:20:00,78.19,78.27,78.12,78.25,71600.0,56.1798,56.2373,56.1295,56.2229,71600.0
2014-03-28 12:30:00,78.26,78.42,78.24,78.24,100100.0,56.2301,56.3451,56.2157,56.2157,100100.0
2014-03-28 12:40:00,78.24,78.25,78.1,78.2,34100.0,56.2157,56.2229,56.1151,56.187,34100.0
2014-03-28 12:50:00,78.2,78.41,78.19,78.41,49500.0,56.187,56.3379,56.1798,56.3379,49500.0
2014-03-28 13:00:00,78.41,78.46,78.4,78.43,56500.0,56.3379,56.3738,56.3307,56.3522,56500.0
2014-03-28 13:10:00,78.43,78.44,78.08,78.08,54100.0,56.3522,56.3594,56.1008,56.1008,54100.0
2014-03-28 13:20:00,78.08,78.28,78.03,78.18,41100.0,56.1008,56.2445,56.0648,56.1726,41100.0
2014-03-28 13:30:00,78.17,78.44,78.14,78.42,53300.0,56.1654,56.3594,56.1439,56.3451,53300.0
2014-03-28 13:40:00,78.4,78.47,78.33,78.4,51400.0,56.3307,56.381,56.2804,56.3307,51400.0
2014-03-28 13:50:00,78.41,78.46,78.34,78.42,59800.0,56.3379,56.3738,56.2876,56.3451,59800.0
2014-03-28 14:00:00,78.42,78.42,78.1,78.1,63700.0,56.3451,56.3451,56.1151,56.1151,63700.0
2014-03-28 14:10:00,78.1,78.11,77.7,77.74,174800.0,56.1151,56.1223,55.8277,55.8565,174800.0
2014-03-28 14:20:00,77.75,78.19,77.71,78.18,103800.0,55.8637,56.1798,55.8349,56.1726,103800.0
2014-03-28 14:30:00,78.19,78.2,78.03,78.05,69300.0,56.1798,56.187,56.0648,56.0792,69300.0
2014-03-28 14:40:00,78.06,78.2,77.95,78.11,100400.0,56.0864,56.187,56.0074,56.1223,100400.0
2014-03-28 14:50:00,78.11,78.15,78.0,78.13,84000.0,56.1223,56.1511,56.0433,56.1367,84000.0
2014-03-28 15:00:00,78.14,78.36,78.12,78.18,97200.0,56.1439,56.3019,56.1295,56.1726,97200.0
2014-03-28 15:10:00,78.18,78.3,78.03,78.28,124000.0,56.1726,56.2588,56.0648,56.2445,124000.0
2014-03-28 15:20:00,78.28,78.31,78.2,78.3,106200.0,56.2445,56.266,56.187,56.2588,106200.0
2014-03-28 15:30:00,78.3,78.31,78.19,78.22,115000.0,56.2588,56.266,56.1798,56.2014,115000.0
2014-03-28 15:40:00,78.22,78.34,78.22,78.33,174200.0,56.2014,56.2876,56.2014,56.2804,174200.0
2014-03-28 15:50:00,78.32,78.38,78.23,78.25,450900.0,56.2732,56.3163,56.2085,56.2229,450900.0
2014-03-31 09:30:00,79.36,80.16,79.27,79.92,344300.0,57.0204,57.5953,56.9558,57.4228,344300.0
2014-03-31 09:40:00,79.9,79.91,79.31,79.6,171300.0,57.4084,57.4156,56.9845,57.1929,171300.0
2014-03-31 09:50:00,79.6,80.55,79.6,80.48,306300.0,57.1929,57.8755,57.1929,57.8252,306300.0
2014-03-31 10:00:00,80.51,80.85,79.69,79.79,255000.0,57.8467,58.091,57.2576,57.3294,255000.0
2014-03-31 10:10:00,79.79,80.04,79.77,80.03,246300.0,57.3294,57.509,57.315,57.5018,246300.0
2014-03-31 10:20:00,79.98,81.02,79.92,81.02,497900.0,57.4659,58.2132,57.4228,58.2132,497900.0
2014-03-31 10:30:00,81.0,81.0,80.09,80.18,427500.0,58.1988,58.1988,57.545,57.6096,427500.0
2014-03-31 10:40:00,80.2,80.47,80.2,80.31,213200.0,57.624,57.818,57.624,57.703,213200.0
2014-03-31 10:50:00,80.31,80.71,80.31,80.61,194500.0,57.703,57.9904,57.703,57.9186,194500.0
2014-03-31 11:00:00,80.6,80.63,80.3,80.38,116400.0,57.9114,57.9329,57.6958,57.7533,116400.0
2014-03-31 11:10:00,80.37,80.52,80.33,80.46,60900.0,57.7461,57.8539,57.7174,57.8108,60900.0
2014-03-31 11:20:00,80.46,80.5,80.37,80.38,87100.0,57.8108,57.8395,57.7461,57.7533,87100.0
2014-03-31 11:30:00,80.39,80.42,80.31,80.42,75600.0,57.7605,57.7821,57.703,57.7821,75600.0
2014-03-31 11:40:00,80.42,80.76,80.42,80.72,102500.0,57.7821,58.0264,57.7821,57.9976,102500.0
2014-03-31 11:50:00,80.73,80.92,80.73,80.81,85300.0,58.0048,58.1413,58.0048,58.0623,85300.0
2014-03-31 12:00:00,80.82,80.96,80.74,80.95,171900.0,58.0695,58.1701,58.012,58.1629,171900.0
2014-03-31 12:10:00,80.94,80.97,80.62,80.73,84500.0,58.1557,58.1772,57.9258,58.0048,84500.0
2014-03-31 12:20:00,80.74,80.79,80.54,80.59,85500.0,58.012,58.0479,57.8683,57.9042,85500.0
2014-03-31 12:30:00,80.58,80.94,80.58,80.73,81600.0,57.897,58.1557,57.897,58.0048,81600.0
2014-03-31 12:40:00,80.75,80.88,80.64,80.88,55400.0,58.0192,58.1126,57.9401,58.1126,55400.0
2014-03-31 12:50:00,80.89,80.9,80.61,80.71,75500.0,58.1198,58.1269,57.9186,57.9904,75500.0
2014-03-31 13:00:00,80.71,80.77,80.59,80.61,75700.0,57.9904,58.0335,57.9042,57.9186,75700.0
2014-03-31 13:10:00,80.64,80.71,80.52,80.7,83100.0,57.9401,57.9904,57.8539,57.9832,83100.0
2014-03-31 13:20:00,80.71,80.74,80.52,80.68,96800.0,57.9904,58.012,57.8539,57.9689,96800.0
2014-03-31 13:30:00,80.67,80.69,80.48,80.49,84200.0,57.9617,57.9761,57.8252,57.8324,84200.0
2014-03-31 13:40:00,80.48,80.77,80.4,80.7,80500.0,57.8252,58.0335,57.7677,57.9832,80500.0
2014-03-31 13:50:00,80.71,80.76,80.51,80.54,102800.0,57.9904,58.0264,57.8467,57.8683,102800.0
2014-03-31 14:00:00,80.53,80.62,80.46,80.6,89900.0,57.8611,57.9258,57.8108,57.9114,89900.0
2014-03-31 14:10:00,80.62,80.69,80.52,80.58,80200.0,57.9258,57.9761,57.8539,57.897,80200.0
2014-03-31 14:20:00,80.58,80.58,80.45,80.5,84400.0,57.897,57.897,57.8036,57.8395,84400.0
2014-03-31 14:30:00,80.51,80.64,80.45,80.64,89400.0,57.8467,57.9401,57.8036,57.9401,89400.0
2014-03-31 14:40:00,80.63,80.89,80.61,80.89,104400.0,57.9329,58.1198,57.9186,58.1198,104400.0
2014-03-31 14:50:00,80.88,80.94,80.85,80.89,103500.0,58.1126,58.1557,58.091,58.1198,103500.0
2014-03-31 15:00:00,80.89,80.89,80.69,80.75,117400.0,58.1198,58.1198,57.9761,58.0192,117400.0
2014-03-31 15:10:00,80.76,80.78,80.71,80.75,144200.0,58.0264,58.0407,57.9904,58.0192,144200.0
2014-03-31 15:20:00,80.76,81.01,80.75,81.0,175800.0,58.0264,58.206,58.0192,58.1988,175800.0
2014-03-31 15:30:00,81.0,81.05,80.9,81.03,159600.0,58.1988,58.2347,58.1269,58.2203,159600.0
2014-03-31 15:40:00,81.02,81.04,80.76,80.77,224600.0,58.2132,58.2275,58.0264,58.0335,224600.0
2014-03-31 15:50:00,80.77,80.83,80.68,80.77,281900.0,58.0335,58.0766,57.9689,58.0335,281900.0
2014-04-01 09:30:00,84.03,84.24,83.06,83.41,796900.0,60.3759,60.5267,59.6789,59.9304,796900.0
2014-04-01 09:40:00,83.42,83.64,83.25,83.49,371600.0,59.9376,60.0956,59.8154,59.9879,371600.0
2014-04-01 09:50:00,83.49,83.51,82.73,83.01,319000.0,59.9879,60.0022,59.4418,59.643,319000.0
2014-04-01 10:00:00,82.99,83.04,82.55,82.69,369700.0,59.6286,59.6645,59.3125,59.4131,369700.0
2014-04-01 10:10:00,82.69,82.85,82.49,82.61,256800.0,59.4131,59.528,59.2694,59.3556,256800.0
2014-04-01 10:20:00,82.61,82.89,82.55,82.76,120400.0,59.3556,59.5568,59.3125,59.4634,120400.0
2014-04-01 10:30:00,82.79,82.99,82.75,82.88,254500.0,59.4849,59.6286,59.4562,59.5496,254500.0
2014-04-01 10:40:00,82.87,83.07,82.75,82.78,81800.0,59.5424,59.6861,59.4562,59.4777,81800.0
2014-04-01 10:50:00,82.79,82.95,82.65,82.84,82800.0,59.4849,59.5999,59.3843,59.5208,82800.0
2014-04-01 11:00:00,82.84,82.9,82.5,82.53,113900.0,59.5208,59.564,59.2765,59.2981,113900.0
2014-04-01 11:10:00,82.53,82.77,82.47,82.74,140700.0,59.2981,59.4705,59.255,59.449,140700.0
2014-04-01 11:20:00,82.74,82.88,82.43,82.56,141200.0,59.449,59.5496,59.2263,59.3197,141200.0
2014-04-01 11:30:00,82.57,82.66,82.44,82.44,101500.0,59.3268,59.3915,59.2334,59.2334,101500.0
2014-04-01 11:40:00,82.45,82.53,82.36,82.48,113000.0,59.2406,59.2981,59.176,59.2622,113000.0
2014-04-01 11:50:00,82.51,82.6,82.46,82.52,102500.0,59.2837,59.3484,59.2478,59.2909,102500.0
2014-04-01 12:00:00,82.51,82.73,82.5,82.62,84600.0,59.2837,59.4418,59.2765,59.3628,84600.0
2014-04-01 12:10:00,82.6,82.62,82.5,82.61,37300.0,59.3484,59.3628,59.2765,59.3556,37300.0
2014-04-01 12:20:00,82.62,82.85,82.5,82.82,90000.0,59.3628,59.528,59.2765,59.5065,90000.0
2014-04-01 12:30:00,82.82,82.9,82.62,82.64,97500.0,59.5065,59.564,59.3628,59.3771,97500.0
2014-04-01 12:40:00,82.62,82.7,82.58,82.66,29200.0,59.3628,59.4203,59.334,59.3915,29200.0
2014-04-01 12:50:00,82.64,82.8,82.61,82.75,146500.0,59.3771,59.4921,59.3556,59.4562,146500.0
2014-04-01 13:00:00,82.75,82.99,82.72,82.81,113200.0,59.4562,59.6286,59.4346,59.4993,113200.0
2014-04-01 13:10:00,82.82,82.9,82.8,82.86,43300.0,59.5065,59.564,59.4921,59.5352,43300.0
2014-04-01 13:20:00,82.87,83.03,82.79,83.03,88400.0,59.5424,59.6574,59.4849,59.6574,88400.0
2014-04-01 13:30:00,83.04,83.21,83.0,83.07,103900.0,59.6645,59.7867,59.6358,59.6861,103900.0
2014-04-01 13:40:00,83.07,83.12,82.91,83.02,139000.0,59.6861,59.722,59.5711,59.6502,139000.0
2014-04-01 13:50:00,83.0,83.08,82.87,83.06,81000.0,59.6358,59.6933,59.5424,59.6789,81000.0
2014-04-01 14:00:00,83.08,83.09,82.87,82.9,67900.0,59.6933,59.7005,59.5424,59.564,67900.0
2014-04-01 14:10:00,82.9,82.91,82.56,82.65,103200.0,59.564,59.5711,59.3197,59.3843,103200.0
2014-04-01 14:20:00,82.65,82.78,82.64,82.73,63900.0,59.3843,59.4777,59.3771,59.4418,63900.0
2014-04-01 14:30:00,82.73,82.73,82.6,82.66,61300.0,59.4418,59.4418,59.3484,59.3915,61300.0
2014-04-01 14:40:00,82.69,82.7,82.5,82.58,45100.0,59.4131,59.4203,59.2765,59.334,45100.0
2014-04-01 14:50:00,82.55,82.58,82.5,82.5,70000.0,59.3125,59.334,59.2765,59.2765,70000.0
2014-04-01 15:00:00,82.5,82.57,82.5,82.55,102200.0,59.2765,59.3268,59.2765,59.3125,102200.0
2014-04-01 15:10:00,82.57,82.63,82.46,82.52,118300.0,59.3268,59.37,59.2478,59.2909,118300.0
2014-04-01 15:20:00,82.52,82.8,82.46,82.69,92100.0,59.2909,59.4921,59.2478,59.4131,92100.0
2014-04-01 15:30:00,82.67,82.75,82.5,82.7,178300.0,59.3987,59.4562,59.2765,59.4203,178300.0
2014-04-01 15:40:00,82.7,82.91,82.7,82.76,195200.0,59.4203,59.5711,59.4203,59.4634,195200.0
2014-04-01 15:50:00,82.77,82.79,82.66,82.74,432800.0,59.4705,59.4849,59.3915,59.449,432800.0
2014-04-02 09:30:00,83.1,83.4,82.65,82.7,222400.0,59.7077,59.9232,59.3843,59.4203,222400.0
2014-04-02 09:40:00,82.7,83.08,82.5,82.64,263800.0,59.4203,59.6933,59.2765,59.3771,263800.0
2014-04-02 09:50:00,82.63,82.77,82.32,82.43,229300.0,59.37,59.4705,59.1472,59.2263,229300.0
2014-04-02 10:00:00,82.42,82.66,82.4,82.42,126400.0,59.2191,59.3915,59.2047,59.2191,126400.0
2014-04-02 10:10:00,82.43,82.59,82.21,82.4,96900.0,59.2263,59.3412,59.0682,59.2047,96900.0
2014-04-02 10:20:00,82.4,82.73,82.38,82.72,90200.0,59.2047,59.4418,59.1903,59.4346,90200.0
2014-04-02 10:30:00,82.74,82.8,82.61,82.73,42700.0,59.449,59.4921,59.3556,59.4418,42700.0
2014-04-02 10:40:00,82.7,82.92,82.66,82.75,64500.0,59.4203,59.5783,59.3915,59.4562,64500.0
2014-04-02 10:50:00,82.72,82.79,82.6,82.68,36500.0,59.4346,59.4849,59.3484,59.4059,36500.0
2014-04-02 11:00:00,82.68,82.78,82.63,82.64,44200.0,59.4059,59.4777,59.37,59.3771,44200.0
2014-04-02 11:10:00,82.63,82.7,82.48,82.61,31000.0,59.37,59.4203,59.2622,59.3556,31000.0
2014-04-02 11:20:00,82.63,82.72,82.5,82.62,29900.0,59.37,59.4346,59.2765,59.3628,29900.0
2014-04-02 11:30:00,82.62,82.68,82.46,82.47,96600.0,59.3628,59.4059,59.2478,59.255,96600.0
2014-04-02 11:40:00,82.47,82.58,82.44,82.53,70000.0,59.255,59.334,59.2334,59.2981,70000.0
2014-04-02 11:50:00,82.51,82.76,82.51,82.75,42100.0,59.2837,59.4634,59.2837,59.4562,42100.0
2014-04-02 12:00:00,82.73,82.75,82.52,82.59,73600.0,59.4418,59.4562,59.2909,59.3412,73600.0
2014-04-02 12:10:00,82.58,82.72,82.56,82.7,27600.0,59.334,59.4346,59.3197,59.4203,27600.0
2014-04-02 12:20:00,82.7,82.87,82.65,82.87,23900.0,59.4203,59.5424,59.3843,59.5424,23900.0
2014-04-02 12:30:00,82.87,83.0,82.79,82.95,53200.0,59.5424,59.6358,59.4849,59.5999,53200.0
2014-04-02 12:40:00,82.95,83.0,82.88,82.89,122500.0,59.5999,59.6358,59.5496,59.5568,122500.0
2014-04-02 12:50:00,82.88,82.9,82.82,82.84,32200.0,59.5496,59.564,59.5065,59.5208,32200.0
2014-04-02 13:00:00,82.85,82.94,82.83,82.88,38600.0,59.528,59.5927,59.5137,59.5496,38600.0
2014-04-02 13:10:00,82.89,82.94,82.8,82.86,44000.0,59.5568,59.5927,59.4921,59.5352,44000.0
2014-04-02 13:20:00,82.83,82.84,82.69,82.83,70500.0,59.5137,59.5208,59.4131,59.5137,70500.0
2014-04-02 13:30:00,82.84,82.84,82.65,82.67,63200.0,59.5208,59.5208,59.3843,59.3987,63200.0
2014-04-02 13:40:00,82.66,82.75,82.5,82.52,78800.0,59.3915,59.4562,59.2765,59.2909,78800.0
2014-04-02 13:50:00,82.52,82.64,82.5,82.61,23800.0,59.2909,59.3771,59.2765,59.3556,23800.0
2014-04-02 14:00:00,82.61,82.65,82.54,82.59,36200.0,59.3556,59.3843,59.3053,59.3412,36200.0
2014-04-02 14:10:00,82.58,82.63,82.5,82.57,22300.0,59.334,59.37,59.2765,59.3268,22300.0
2014-04-02 14:20:00,82.57,82.63,82.5,82.58,38000.0,59.3268,59.37,59.2765,59.334,38000.0
2014-04-02 14:30:00,82.58,82.66,82.52,82.53,32900.0,59.334,59.3915,59.2909,59.2981,32900.0
2014-04-02 14:40:00,82.52,82.62,82.5,82.52,34200.0,59.2909,59.3628,59.2765,59.2909,34200.0
2014-04-02 14:50:00,82.52,82.71,82.52,82.69,43100.0,59.2909,59.4274,59.2909,59.4131,43100.0
2014-04-02 15:00:00,82.69,82.7,82.62,82.63,43500.0,59.4131,59.4203,59.3628,59.37,43500.0
2014-04-02 15:10:00,82.63,82.7,82.57,82.67,43400.0,59.37,59.4203,59.3268,59.3987,43400.0
2014-04-02 15:20:00,82.65,82.85,82.57,82.85,46500.0,59.3843,59.528,59.3268,59.528,46500.0
2014-04-02 15:30:00,82.84,82.91,82.78,82.9,88200.0,59.5208,59.5711,59.4777,59.564,88200.0
2014-04-02 15:40:00,82.9,82.95,82.84,82.84,94100.0,59.564,59.5999,59.5208,59.5208,94100.0
2014-04-02 15:50:00,82.85,82.9,82.81,82.86,110100.0,59.528,59.564,59.4993,59.5352,110100.0
2014-04-03 09:30:00,82.9,83.05,82.4,82.57,62800.0,59.564,59.6717,59.2047,59.3268,62800.0
2014-04-03 09:40:00,82.58,83.38,82.54,83.1,126400.0,59.334,59.9088,59.3053,59.7077,126400.0
2014-04-03 09:50:00,83.1,83.2,82.86,83.17,72300.0,59.7077,59.7795,59.5352,59.7579,72300.0
2014-04-03 10:00:00,83.18,83.28,82.95,83.02,180100.0,59.7651,59.837,59.5999,59.6502,180100.0
2014-04-03 10:10:00,83.03,83.19,82.69,82.75,57200.0,59.6574,59.7723,59.4131,59.4562,57200.0
2014-04-03 10:20:00,82.71,82.78,82.47,82.5,145100.0,59.4274,59.4777,59.255,59.2765,145100.0
2014-04-03 10:30:00,82.53,82.56,82.15,82.16,155400.0,59.2981,59.3197,59.0251,59.0323,155400.0
2014-04-03 10:40:00,82.15,82.51,82.12,82.35,211000.0,59.0251,59.2837,59.0035,59.1688,211000.0
2014-04-03 10:50:00,82.35,82.55,82.15,82.55,230800.0,59.1688,59.3125,59.0251,59.3125,230800.0
2014-04-03 11:00:00,82.55,82.63,82.46,82.5,68100.0,59.3125,59.37,59.2478,59.2765,68100.0
2014-04-03 11:10:00,82.48,82.56,82.37,82.37,49700.0,59.2622,59.3197,59.1831,59.1831,49700.0
2014-04-03 11:20:00,82.37,82.42,82.2,82.2,134700.0,59.1831,59.2191,59.061,59.061,134700.0
2014-04-03 11:30:00,82.2,82.5,82.13,82.45,83100.0,59.061,59.2765,59.0107,59.2406,83100.0
2014-04-03 11:40:00,82.43,82.46,82.28,82.3,31000.0,59.2263,59.2478,59.1185,59.1328,31000.0
2014-04-03 11:50:00,82.3,82.44,82.3,82.33,36900.0,59.1328,59.2334,59.1328,59.1544,36900.0
2014-04-03 12:00:00,82.33,82.43,82.21,82.21,44900.0,59.1544,59.2263,59.0682,59.0682,44900.0
2014-04-03 12:10:00,82.22,82.32,81.83,81.9,71200.0,59.0754,59.1472,58.7952,58.8454,71200.0
2014-04-03 12:20:00,81.87,82.21,81.87,82.04,40600.0,58.8239,59.0682,58.8239,58.946,40600.0
2014-04-03 12:30:00,82.07,82.08,81.87,81.92,47400.0,58.9676,58.9748,58.8239,58.8598,47400.0
2014-04-03 12:40:00,81.92,81.96,81.55,81.57,82600.0,58.8598,58.8886,58.594,58.6083,82600.0
2014-04-03 12:50:00,81.56,81.78,81.55,81.7,57900.0,58.6012,58.7592,58.594,58.7017,57900.0
2014-04-03 13:00:00,81.68,81.79,81.52,81.55,91800.0,58.6874,58.7664,58.5724,58.594,91800.0
2014-04-03 13:10:00,81.55,81.78,81.35,81.7,80400.0,58.594,58.7592,58.4503,58.7017,80400.0
2014-04-03 13:20:00,81.7,81.72,81.56,81.68,59200.0,58.7017,58.7161,58.6012,58.6874,59200.0
2014-04-03 13:30:00,81.67,81.83,81.65,81.82,29800.0,58.6802,58.7952,58.6658,58.788,29800.0
2014-04-03 13:40:00,81.83,82.01,81.8,81.92,47100.0,58.7952,58.9245,58.7736,58.8598,47100.0
2014-04-03 13:50:00,81.92,81.96,81.7,81.7,46000.0,58.8598,58.8886,58.7017,58.7017,46000.0
2014-04-03 14:00:00,81.73,81.8,81.63,81.68,45100.0,58.7233,58.7736,58.6515,58.6874,45100.0
2014-04-03 14:10:00,81.7,81.7,81.42,81.48,76000.0,58.7017,58.7017,58.5006,58.5437,76000.0
2014-04-03 14:20:00,81.48,81.49,81.24,81.34,52200.0,58.5437,58.5509,58.3712,58.4431,52200.0
2014-04-03 14:30:00,81.33,81.39,81.07,81.1,66400.0,58.4359,58.479,58.2491,58.2706,66400.0
2014-04-03 14:40:00,81.11,81.22,81.01,81.1,113200.0,58.2778,58.3569,58.206,58.2706,113200.0
2014-04-03 14:50:00,81.1,81.31,81.09,81.27,60400.0,58.2706,58.4215,58.2635,58.3928,60400.0
2014-04-03 15:00:00,81.3,81.41,81.13,81.15,86900.0,58.4143,58.4934,58.2922,58.3066,86900.0
2014-04-03 15:10:00,81.15,81.22,81.01,81.08,103400.0,58.3066,58.3569,58.206,58.2563,103400.0
2014-04-03 15:20:00,81.08,81.24,81.07,81.19,85700.0,58.2563,58.3712,58.2491,58.3353,85700.0
2014-04-03 15:30:00,81.2,81.26,81.15,81.25,82700.0,58.3425,58.3856,58.3066,58.3784,82700.0
2014-04-03 15:40:00,81.25,81.31,81.21,81.3,143500.0,58.3784,58.4215,58.3497,58.4143,143500.0
2014-04-03 15:50:00,81.29,81.54,81.29,81.47,461500.0,58.4072,58.5868,58.4072,58.5365,461500.0
2014-04-04 09:30:00,82.79,82.9,81.56,81.65,275600.0,59.4849,59.564,58.6012,58.6658,275600.0
2014-04-04 09:40:00,81.64,81.68,80.97,81.53,176200.0,58.6586,58.6874,58.1772,58.5796,176200.0
2014-04-04 09:50:00,81.5,81.67,81.26,81.64,179800.0,58.558,58.6802,58.3856,58.6586,179800.0
2014-04-04 10:00:00,81.67,82.46,81.56,82.46,189200.0,58.6802,59.2478,58.6012,59.2478,189200.0
2014-04-04 10:10:00,82.37,82.4,81.81,81.98,181200.0,59.1831,59.2047,58.7808,58.9029,181200.0
2014-04-04 10:20:00,81.94,82.02,81.58,81.87,59400.0,58.8742,58.9317,58.6155,58.8239,59400.0
2014-04-04 10:30:00,81.95,82.13,81.69,81.73,135300.0,58.8814,59.0107,58.6946,58.7233,135300.0
2014-04-04 10:40:00,81.69,81.77,81.08,81.12,118900.0,58.6946,58.752,58.2563,58.285,118900.0
2014-04-04 10:50:00,81.12,81.18,80.93,80.97,141700.0,58.285,58.3281,58.1485,58.1772,141700.0
2014-04-04 11:00:00,80.98,81.1,80.51,80.53,148000.0,58.1844,58.2706,57.8467,57.8611,148000.0
2014-04-04 11:10:00,80.56,80.75,80.31,80.32,78000.0,57.8827,58.0192,57.703,57.7102,78000.0
2014-04-04 11:20:00,80.32,80.53,80.01,80.14,93600.0,57.7102,57.8611,57.4875,57.5809,93600.0
2014-04-04 11:30:00,80.15,80.24,80.06,80.14,103200.0,57.5881,57.6527,57.5234,57.5809,103200.0
2014-04-04 11:40:00,80.11,80.13,79.36,79.52,229900.0,57.5593,57.5737,57.0204,57.1354,229900.0
2014-04-04 11:50:00,79.54,79.71,79.27,79.45,151100.0,57.1498,57.2719,56.9558,57.0851,151100.0
2014-04-04 12:00:00,79.43,79.46,78.62,78.7,283100.0,57.0707,57.0923,56.4888,56.5462,283100.0
2014-04-04 12:10:00,78.69,79.03,78.57,78.89,233100.0,56.5391,56.7833,56.4528,56.6828,233100.0
2014-04-04 12:20:00,78.84,79.12,78.82,79.0,208800.0,56.6468,56.848,56.6325,56.7618,208800.0
2014-04-04 12:30:00,79.0,79.36,78.95,79.32,160800.0,56.7618,57.0204,56.7259,56.9917,160800.0
2014-04-04 12:40:00,79.3,79.38,78.91,78.95,94800.0,56.9773,57.0348,56.6971,56.7259,94800.0
2014-04-04 12:50:00,78.96,79.0,78.79,78.87,192400.0,56.733,56.7618,56.6109,56.6684,192400.0
2014-04-04 13:00:00,78.87,78.97,78.6,78.79,188600.0,56.6684,56.7402,56.4744,56.6109,188600.0
2014-04-04 13:10:00,78.83,79.07,78.8,79.01,73100.0,56.6396,56.8121,56.6181,56.769,73100.0
2014-04-04 13:20:00,79.01,79.04,78.82,78.99,55100.0,56.769,56.7905,56.6325,56.7546,55100.0
2014-04-04 13:30:00,78.98,79.11,78.9,79.04,65100.0,56.7474,56.8408,56.6899,56.7905,65100.0
2014-04-04 13:40:00,79.04,79.12,78.93,79.07,72700.0,56.7905,56.848,56.7115,56.8121,72700.0
2014-04-04 13:50:00,79.05,79.29,78.99,79.09,80600.0,56.7977,56.9702,56.7546,56.8265,80600.0
2014-04-04 14:00:00,79.07,79.17,78.7,78.7,139400.0,56.8121,56.8839,56.5462,56.5462,139400.0
2014-04-04 14:10:00,78.71,79.0,78.64,78.88,119200.0,56.5534,56.7618,56.5031,56.6756,119200.0
2014-04-04 14:20:00,78.88,78.97,78.2,78.23,353000.0,56.6756,56.7402,56.187,56.2085,353000.0
2014-04-04 14:30:00,78.23,78.29,77.89,77.98,189700.0,56.2085,56.2516,55.9642,56.0289,189700.0
2014-04-04 14:40:00,77.98,78.11,77.78,77.93,135900.0,56.0289,56.1223,55.8852,55.993,135900.0
2014-04-04 14:50:00,77.9,78.23,77.9,77.99,130500.0,55.9714,56.2085,55.9714,56.0361,130500.0
2014-04-04 15:00:00,77.98,78.13,77.76,77.84,131500.0,56.0289,56.1367,55.8708,55.9283,131500.0
2014-04-04 15:10:00,77.82,78.14,77.81,78.12,177900.0,55.914,56.1439,55.9068,56.1295,177900.0
2014-04-04 15:20:00,78.08,78.39,77.92,78.35,137600.0,56.1008,56.3235,55.9858,56.2948,137600.0
2014-04-04 15:30:00,78.33,78.45,78.18,78.39,280900.0,56.2804,56.3666,56.1726,56.3235,280900.0
2014-04-04 15:40:00,78.39,78.5,78.22,78.25,239600.0,56.3235,56.4025,56.2014,56.2229,239600.0
2014-04-04 15:50:00,78.25,78.4,78.23,78.31,337600.0,56.2229,56.3307,56.2085,56.266,337600.0
2014-04-07 09:30:00,77.0,77.1,76.0,76.01,548800.0,55.3248,55.3966,54.6063,54.6135,548800.0
2014-04-07 09:40:00,76.09,76.1,75.34,75.91,556700.0,54.6709,54.6781,54.1321,54.5416,556700.0
2014-04-07 09:50:00,75.9,76.44,75.9,76.2,766100.0,54.5344,54.9224,54.5344,54.75,766100.0
2014-04-07 10:00:00,76.19,76.86,76.15,76.59,509100.0,54.7428,55.2242,54.7141,55.0302,509100.0
2014-04-07 10:10:00,76.59,77.03,76.34,77.0,350100.0,55.0302,55.3463,54.8506,55.3248,350100.0
2014-04-07 10:20:00,76.97,76.97,76.25,76.39,199500.0,55.3032,55.3032,54.7859,54.8865,199500.0
2014-04-07 10:30:00,76.39,76.6,76.21,76.33,235700.0,54.8865,55.0374,54.7572,54.8434,235700.0
2014-04-07 10:40:00,76.34,76.41,76.23,76.3,144000.0,54.8506,54.9009,54.7715,54.8218,144000.0
2014-04-07 10:50:00,76.29,76.29,75.95,76.12,309000.0,54.8146,54.8146,54.5704,54.6925,309000.0
2014-04-07 11:00:00,76.12,76.59,75.95,76.31,170700.0,54.6925,55.0302,54.5704,54.829,170700.0
2014-04-07 11:10:00,76.29,76.44,76.09,76.37,90100.0,54.8146,54.9224,54.6709,54.8721,90100.0
2014-04-07 11:20:00,76.33,76.35,76.13,76.17,83900.0,54.8434,54.8578,54.6997,54.7284,83900.0
2014-04-07 11:30:00,76.17,76.67,76.14,76.51,225600.0,54.7284,55.0877,54.7069,54.9727,225600.0
2014-04-07 11:40:00,76.54,76.55,76.05,76.13,150300.0,54.9943,55.0015,54.6422,54.6997,150300.0
2014-04-07 11:50:00,76.11,76.17,75.45,75.48,314300.0,54.6853,54.7284,54.2111,54.2327,314300.0
2014-04-07 12:00:00,75.48,75.8,75.41,75.44,94900.0,54.2327,54.4626,54.1824,54.2039,94900.0
2014-04-07 12:10:00,75.45,75.53,75.26,75.33,110000.0,54.2111,54.2686,54.0746,54.1249,110000.0
2014-04-07 12:20:00,75.29,75.59,75.2,75.48,156000.0,54.0961,54.3117,54.0315,54.2327,156000.0
2014-04-07 12:30:00,75.47,75.9,75.43,75.83,156000.0,54.2255,54.5344,54.1967,54.4841,156000.0
2014-04-07 12:40:00,75.82,76.0,75.64,75.65,114400.0,54.4769,54.6063,54.3476,54.3548,114400.0
2014-04-07 12:50:00,75.67,75.8,75.64,75.74,105500.0,54.3692,54.4626,54.3476,54.4195,105500.0
2014-04-07 13:00:00,75.76,75.8,75.37,75.41,127500.0,54.4338,54.4626,54.1536,54.1824,127500.0
2014-04-07 13:10:00,75.43,75.45,75.18,75.2,148600.0,54.1967,54.2111,54.0171,54.0315,148600.0
2014-04-07 13:20:00,75.22,75.64,75.2,75.3,83300.0,54.0458,54.3476,54.0315,54.1033,83300.0
2014-04-07 13:30:00,75.28,75.29,74.82,74.91,207000.0,54.089,54.0961,53.7584,53.8231,207000.0
2014-04-07 13:40:00,74.88,74.96,74.51,74.69,181400.0,53.8016,53.859,53.5357,53.665,181400.0
2014-04-07 13:50:00,74.72,74.9,74.63,74.66,151300.0,53.6866,53.8159,53.6219,53.6435,151300.0
2014-04-07 14:00:00,74.66,74.92,74.55,74.79,172100.0,53.6435,53.8303,53.5644,53.7369,172100.0
2014-04-07 14:10:00,74.79,74.87,74.54,74.54,175300.0,53.7369,53.7944,53.5573,53.5573,175300.0
2014-04-07 14:20:00,74.55,74.57,74.29,74.39,167300.0,53.5644,53.5788,53.3776,53.4495,167300.0
2014-04-07 14:30:00,74.39,74.44,74.33,74.39,98100.0,53.4495,53.4854,53.4064,53.4495,98100.0
2014-04-07 14:40:00,74.4,74.91,74.35,74.86,235300.0,53.4567,53.8231,53.4207,53.7872,235300.0
2014-04-07 14:50:00,74.87,75.11,74.75,75.05,260300.0,53.7944,53.9668,53.7081,53.9237,260300.0
2014-04-07 15:00:00,75.01,75.07,74.95,75.06,155400.0,53.895,53.9381,53.8518,53.9309,155400.0
2014-04-07 15:10:00,75.07,75.42,74.98,75.37,189100.0,53.9381,54.1895,53.8734,54.1536,189100.0
2014-04-07 15:20:00,75.36,75.56,75.25,75.53,202100.0,54.1464,54.2901,54.0674,54.2686,202100.0
2014-04-07 15:30:00,75.51,75.51,75.13,75.16,199300.0,54.2542,54.2542,53.9812,54.0027,199300.0
2014-04-07 15:40:00,75.15,75.21,75.07,75.21,276400.0,53.9955,54.0387,53.9381,54.0387,276400.0
2014-04-07 15:50:00,75.2,75.27,75.13,75.26,524700.0,54.0315,54.0818,53.9812,54.0746,524700.0
2014-04-08 09:30:00,75.26,75.87,74.4,75.87,385500.0,54.0746,54.5129,53.4567,54.5129,385500.0
2014-04-08 09:40:00,75.82,75.86,75.33,75.34,480300.0,54.4769,54.5057,54.1249,54.1321,480300.0
2014-04-08 09:50:00,75.33,75.42,74.87,74.92,252000.0,54.1249,54.1895,53.7944,53.8303,252000.0
2014-04-08 10:00:00,74.91,75.62,74.91,75.42,230300.0,53.8231,54.3332,53.8231,54.1895,230300.0
2014-04-08 10:10:00,75.43,75.52,74.85,74.88,214300.0,54.1967,54.2614,53.78,53.8016,214300.0
2014-04-08 10:20:00,74.88,74.91,74.34,74.52,374600.0,53.8016,53.8231,53.4136,53.5429,374600.0
2014-04-08 10:30:00,74.52,74.58,74.2,74.53,401700.0,53.5429,53.586,53.313,53.5501,401700.0
2014-04-08 10:40:00,74.51,75.06,74.51,75.01,205900.0,53.5357,53.9309,53.5357,53.895,205900.0
2014-04-08 10:50:00,75.01,75.28,74.99,75.05,173700.0,53.895,54.089,53.8806,53.9237,173700.0
2014-04-08 11:00:00,75.05,75.31,74.99,75.25,109600.0,53.9237,54.1105,53.8806,54.0674,109600.0
2014-04-08 11:10:00,75.25,75.47,75.04,75.47,220900.0,54.0674,54.2255,53.9165,54.2255,220900.0
2014-04-08 11:20:00,75.43,75.52,75.32,75.34,128700.0,54.1967,54.2614,54.1177,54.1321,128700.0
2014-04-08 11:30:00,75.36,75.36,75.11,75.18,111000.0,54.1464,54.1464,53.9668,54.0171,111000.0
2014-04-08 11:40:00,75.17,75.36,75.12,75.27,61700.0,54.0099,54.1464,53.974,54.0818,61700.0
2014-04-08 11:50:00,75.29,75.8,75.29,75.8,126000.0,54.0961,54.4626,54.0961,54.4626,126000.0
2014-04-08 12:00:00,75.79,76.07,75.66,76.01,112800.0,54.4554,54.6566,54.362,54.6135,112800.0
2014-04-08 12:10:00,76.01,76.17,75.88,76.15,128000.0,54.6135,54.7284,54.5201,54.7141,128000.0
2014-04-08 12:20:00,76.14,76.24,76.07,76.19,145200.0,54.7069,54.7787,54.6566,54.7428,145200.0
2014-04-08 12:30:00,76.2,76.43,76.1,76.41,205400.0,54.75,54.9152,54.6781,54.9009,205400.0
2014-04-08 12:40:00,76.43,76.43,76.23,76.25,91900.0,54.9152,54.9152,54.7715,54.7859,91900.0
2014-04-08 12:50:00,76.24,76.25,76.13,76.14,59200.0,54.7787,54.7859,54.6997,54.7069,59200.0
2014-04-08 13:00:00,76.13,76.19,76.08,76.09,94700.0,54.6997,54.7428,54.6638,54.6709,94700.0
2014-04-08 13:10:00,76.09,76.49,76.09,76.48,130800.0,54.6709,54.9583,54.6709,54.9512,130800.0
2014-04-08 13:20:00,76.46,76.46,76.23,76.28,125900.0,54.9368,54.9368,54.7715,54.8075,125900.0
2014-04-08 13:30:00,76.28,76.33,76.23,76.29,97500.0,54.8075,54.8434,54.7715,54.8146,97500.0
2014-04-08 13:40:00,76.31,76.49,76.23,76.23,125700.0,54.829,54.9583,54.7715,54.7715,125700.0
2014-04-08 13:50:00,76.21,76.46,76.2,76.46,87200.0,54.7572,54.9368,54.75,54.9368,87200.0
2014-04-08 14:00:00,76.44,76.44,76.09,76.1,152500.0,54.9224,54.9224,54.6709,54.6781,152500.0
2014-04-08 14:10:00,76.12,76.25,76.05,76.06,126100.0,54.6925,54.7859,54.6422,54.6494,126100.0
2014-04-08 14:20:00,76.06,76.23,76.04,76.08,68200.0,54.6494,54.7715,54.635,54.6638,68200.0
2014-04-08 14:30:00,76.1,76.19,76.0,76.03,54100.0,54.6781,54.7428,54.6063,54.6278,54100.0
2014-04-08 14:40:00,76.04,76.16,75.89,75.93,85400.0,54.635,54.7212,54.5272,54.556,85400.0
2014-04-08 14:50:00,75.94,76.18,75.94,76.08,101800.0,54.5632,54.7356,54.5632,54.6638,101800.0
2014-04-08 15:00:00,76.08,76.26,76.06,76.22,83600.0,54.6638,54.7931,54.6494,54.7643,83600.0
2014-04-08 15:10:00,76.22,76.31,76.14,76.28,79100.0,54.7643,54.829,54.7069,54.8075,79100.0
2014-04-08 15:20:00,76.27,76.38,76.26,76.34,74300.0,54.8003,54.8793,54.7931,54.8506,74300.0
2014-04-08 15:30:00,76.34,76.59,76.31,76.57,141700.0,54.8506,55.0302,54.829,55.0158,141700.0
2014-04-08 15:40:00,76.57,76.69,76.36,76.52,192800.0,55.0158,55.102,54.8649,54.9799,192800.0
2014-04-08 15:50:00,76.52,76.63,76.48,76.59,295000.0,54.9799,55.0589,54.9512,55.0302,295000.0
2014-04-09 09:30:00,78.19,78.25,77.33,77.75,420800.0,56.1798,56.2229,55.5619,55.8637,420800.0
2014-04-09 09:40:00,77.74,77.75,77.15,77.15,226100.0,55.8565,55.8637,55.4326,55.4326,226100.0
2014-04-09 09:50:00,77.13,77.7,77.03,77.54,280500.0,55.4182,55.8277,55.3463,55.7128,280500.0
2014-04-09 10:00:00,77.58,77.59,76.81,76.84,215600.0,55.7415,55.7487,55.1883,55.2098,215600.0
2014-04-09 10:10:00,76.84,77.39,76.74,77.2,173400.0,55.2098,55.605,55.138,55.4685,173400.0
2014-04-09 10:20:00,77.22,77.71,77.2,77.54,191300.0,55.4829,55.8349,55.4685,55.7128,191300.0
2014-04-09 10:30:00,77.53,77.82,77.43,77.48,205000.0,55.7056,55.914,55.6337,55.6697,205000.0
2014-04-09 10:40:00,77.48,77.53,77.07,77.3,103500.0,55.6697,55.7056,55.3751,55.5403,103500.0
2014-04-09 10:50:00,77.31,77.34,77.03,77.06,52600.0,55.5475,55.5691,55.3463,55.3679,52600.0
2014-04-09 11:00:00,77.05,77.12,76.81,76.87,103200.0,55.3607,55.411,55.1883,55.2314,103200.0
2014-04-09 11:10:00,76.87,77.05,76.8,76.98,123200.0,55.2314,55.3607,55.1811,55.3104,123200.0
2014-04-09 11:20:00,76.98,77.0,76.81,76.94,60800.0,55.3104,55.3248,55.1883,55.2817,60800.0
2014-04-09 11:30:00,76.93,77.18,76.86,77.15,51000.0,55.2745,55.4541,55.2242,55.4326,51000.0
2014-04-09 11:40:00,77.15,77.29,77.0,77.2,67500.0,55.4326,55.5331,55.3248,55.4685,67500.0
2014-04-09 11:50:00,77.2,77.35,77.18,77.31,68300.0,55.4685,55.5763,55.4541,55.5475,68300.0
2014-04-09 12:00:00,77.29,77.29,77.14,77.18,67800.0,55.5331,55.5331,55.4254,55.4541,67800.0
2014-04-09 12:10:00,77.2,77.29,77.14,77.25,44800.0,55.4685,55.5331,55.4254,55.5044,44800.0
2014-04-09 12:20:00,77.24,77.25,77.15,77.23,52100.0,55.4972,55.5044,55.4326,55.49,52100.0
2014-04-09 12:30:00,77.22,77.44,77.18,77.44,58900.0,55.4829,55.6409,55.4541,55.6409,58900.0
2014-04-09 12:40:00,77.47,77.52,77.42,77.44,134500.0,55.6625,55.6984,55.6266,55.6409,134500.0
2014-04-09 12:50:00,77.45,77.45,77.23,77.26,130900.0,55.6481,55.6481,55.49,55.5116,130900.0
2014-04-09 13:00:00,77.26,77.34,77.24,77.32,73800.0,55.5116,55.5691,55.4972,55.5547,73800.0
2014-04-09 13:10:00,77.31,77.33,77.12,77.12,123600.0,55.5475,55.5619,55.411,55.411,123600.0
2014-04-09 13:20:00,77.13,77.19,77.0,77.0,34000.0,55.4182,55.4613,55.3248,55.3248,34000.0
2014-04-09 13:30:00,77.0,77.01,76.91,77.01,99800.0,55.3248,55.332,55.2601,55.332,99800.0
2014-04-09 13:40:00,77.0,77.03,76.91,77.01,43700.0,55.3248,55.3463,55.2601,55.332,43700.0
2014-04-09 13:50:00,77.01,77.14,76.98,76.99,48500.0,55.332,55.4254,55.3104,55.3176,48500.0
2014-04-09 14:00:00,77.01,77.78,77.01,77.7,131100.0,55.332,55.8852,55.332,55.8277,131100.0
2014-04-09 14:10:00,77.7,77.84,77.5,77.73,162700.0,55.8277,55.9283,55.684,55.8493,162700.0
2014-04-09 14:20:00,77.72,77.75,77.65,77.7,125600.0,55.8421,55.8637,55.7918,55.8277,125600.0
2014-04-09 14:30:00,77.69,77.73,77.48,77.48,95900.0,55.8205,55.8493,55.6697,55.6697,95900.0
2014-04-09 14:40:00,77.49,77.51,77.34,77.36,112800.0,55.6768,55.6912,55.5691,55.5834,112800.0
2014-04-09 14:50:00,77.37,77.49,77.36,77.45,86300.0,55.5906,55.6768,55.5834,55.6481,86300.0
2014-04-09 15:00:00,77.45,77.67,77.39,77.59,115200.0,55.6481,55.8062,55.605,55.7487,115200.0
2014-04-09 15:10:00,77.6,77.72,77.59,77.65,119500.0,55.7559,55.8421,55.7487,55.7918,119500.0
2014-04-09 15:20:00,77.66,77.67,77.35,77.37,109000.0,55.799,55.8062,55.5763,55.5906,109000.0
2014-04-09 15:30:00,77.37,77.63,77.35,77.6,161700.0,55.5906,55.7774,55.5763,55.7559,161700.0
2014-04-09 15:40:00,77.6,77.88,77.54,77.87,250500.0,55.7559,55.9571,55.7128,55.9499,250500.0
2014-04-09 15:50:00,77.86,77.87,77.59,77.61,376600.0,55.9427,55.9499,55.7487,55.7631,376600.0
2014-04-10 09:30:00,78.56,79.25,78.38,78.45,499700.0,56.4456,56.9414,56.3163,56.3666,499700.0
2014-04-10 09:40:00,78.45,79.25,78.35,78.9,270100.0,56.3666,56.9414,56.2948,56.6899,270100.0
2014-04-10 09:50:00,78.93,78.98,78.25,78.48,481600.0,56.7115,56.7474,56.2229,56.3882,481600.0
2014-04-10 10:00:00,78.5,78.58,77.9,78.14,212800.0,56.4025,56.46,55.9714,56.1439,212800.0
2014-04-10 10:10:00,78.14,78.27,77.37,77.38,239100.0,56.1439,56.2373,55.5906,55.5978,239100.0
2014-04-10 10:20:00,77.43,77.92,77.38,77.84,254300.0,55.6337,55.9858,55.5978,55.9283,254300.0
2014-04-10 10:30:00,77.86,77.94,77.65,77.69,91300.0,55.9427,56.0002,55.7918,55.8205,91300.0
2014-04-10 10:40:00,77.66,77.77,77.08,77.12,150600.0,55.799,55.878,55.3823,55.411,150600.0
2014-04-10 10:50:00,77.12,77.26,76.77,76.78,141100.0,55.411,55.5116,55.1595,55.1667,141100.0
2014-04-10 11:00:00,76.76,76.97,76.56,76.96,147800.0,55.1523,55.3032,55.0086,55.296,147800.0
2014-04-10 11:10:00,76.92,77.29,76.84,76.87,106700.0,55.2673,55.5331,55.2098,55.2314,106700.0
2014-04-10 11:20:00,76.96,76.99,76.65,76.68,111100.0,55.296,55.3176,55.0733,55.0949,111100.0
2014-04-10 11:30:00,76.68,76.9,76.68,76.84,87500.0,55.0949,55.2529,55.0949,55.2098,87500.0
2014-04-10 11:40:00,76.82,77.09,76.73,76.93,68700.0,55.1954,55.3894,55.1308,55.2745,68700.0
2014-04-10 11:50:00,76.92,77.05,76.73,76.82,57700.0,55.2673,55.3607,55.1308,55.1954,57700.0
2014-04-10 12:00:00,76.77,76.9,76.23,76.28,124400.0,55.1595,55.2529,54.7715,54.8075,124400.0
2014-04-10 12:10:00,76.26,76.43,76.01,76.32,91800.0,54.7931,54.9152,54.6135,54.8362,91800.0
2014-04-10 12:20:00,76.36,76.51,76.25,76.47,65600.0,54.8649,54.9727,54.7859,54.944,65600.0
2014-04-10 12:30:00,76.46,76.72,76.3,76.71,100700.0,54.9368,55.1236,54.8218,55.1164,100700.0
2014-04-10 12:40:00,76.73,76.74,76.27,76.46,59800.0,55.1308,55.138,54.8003,54.9368,59800.0
2014-04-10 12:50:00,76.46,76.65,76.37,76.39,32700.0,54.9368,55.0733,54.8721,54.8865,32700.0
2014-04-10 13:00:00,76.4,76.54,76.21,76.5,50200.0,54.8937,54.9943,54.7572,54.9655,50200.0
2014-04-10 13:10:00,76.51,76.58,76.26,76.45,72500.0,54.9727,55.023,54.7931,54.9296,72500.0
2014-04-10 13:20:00,76.43,76.43,76.13,76.25,109100.0,54.9152,54.9152,54.6997,54.7859,109100.0
2014-04-10 13:30:00,76.25,76.31,76.08,76.19,55700.0,54.7859,54.829,54.6638,54.7428,55700.0
2014-04-10 13:40:00,76.19,76.41,76.09,76.4,86200.0,54.7428,54.9009,54.6709,54.8937,86200.0
2014-04-10 13:50:00,76.41,76.72,76.28,76.66,81000.0,54.9009,55.1236,54.8075,55.0805,81000.0
2014-04-10 14:00:00,76.66,76.82,76.62,76.69,94900.0,55.0805,55.1954,55.0517,55.102,94900.0
2014-04-10 14:10:00,76.67,76.76,76.54,76.54,65000.0,55.0877,55.1523,54.9943,54.9943,65000.0
2014-04-10 14:20:00,76.52,76.58,76.19,76.33,78100.0,54.9799,55.023,54.7428,54.8434,78100.0
2014-04-10 14:30:00,76.33,76.33,75.73,76.03,183800.0,54.8434,54.8434,54.4123,54.6278,183800.0
2014-04-10 14:40:00,76.02,76.13,75.76,75.76,73000.0,54.6206,54.6997,54.4338,54.4338,73000.0
2014-04-10 14:50:00,75.76,75.86,75.67,75.81,88800.0,54.4338,54.5057,54.3692,54.4698,88800.0
2014-04-10 15:00:00,75.82,75.89,75.26,75.28,171600.0,54.4769,54.5272,54.0746,54.089,171600.0
2014-04-10 15:10:00,75.26,75.49,75.23,75.39,279500.0,54.0746,54.2398,54.053,54.168,279500.0
2014-04-10 15:20:00,75.4,75.48,75.22,75.32,224200.0,54.1752,54.2327,54.0458,54.1177,224200.0
2014-04-10 15:30:00,75.33,75.77,75.27,75.77,216800.0,54.1249,54.441,54.0818,54.441,216800.0
2014-04-10 15:40:00,75.76,75.77,75.54,75.72,173000.0,54.4338,54.441,54.2758,54.4051,173000.0
2014-04-10 15:50:00,75.71,75.89,75.66,75.66,368200.0,54.3979,54.5272,54.362,54.362,368200.0
2014-04-11 09:30:00,73.99,74.84,73.72,74.83,269700.0,53.1621,53.7728,52.9681,53.7656,269700.0
2014-04-11 09:40:00,74.83,75.5,74.8,75.15,199200.0,53.7656,54.247,53.7441,53.9955,199200.0
2014-04-11 09:50:00,75.16,75.91,75.16,75.6,183000.0,54.0027,54.5416,54.0027,54.3189,183000.0
2014-04-11 10:00:00,75.52,75.62,74.89,75.04,121300.0,54.2614,54.3332,53.8087,53.9165,121300.0
2014-04-11 10:10:00,75.05,75.34,74.64,74.67,157200.0,53.9237,54.1321,53.6291,53.6507,157200.0
2014-04-11 10:20:00,74.65,75.66,74.65,75.47,87600.0,53.6363,54.362,53.6363,54.2255,87600.0
2014-04-11 10:30:00,75.44,75.98,75.28,75.59,202400.0,54.2039,54.5919,54.089,54.3117,202400.0
2014-04-11 10:40:00,75.6,75.95,75.4,75.76,80400.0,54.3189,54.5704,54.1752,54.4338,80400.0
2014-04-11 10:50:00,75.75,76.38,75.69,76.15,90500.0,54.4267,54.8793,54.3835,54.7141,90500.0
2014-04-11 11:00:00,76.18,76.18,75.8,75.8,74100.0,54.7356,54.7356,54.4626,54.4626,74100.0
2014-04-11 11:10:00,75.81,76.56,75.78,76.53,82600.0,54.4698,55.0086,54.4482,54.9871,82600.0
2014-04-11 11:20:00,76.55,76.59,76.11,76.19,130200.0,55.0015,55.0302,54.6853,54.7428,130200.0
2014-04-11 11:30:00,76.2,76.2,75.65,75.98,86600.0,54.75,54.75,54.3548,54.5919,86600.0
2014-04-11 11:40:00,75.96,76.04,75.61,75.7,74600.0,54.5775,54.635,54.3261,54.3907,74600.0
2014-04-11 11:50:00,75.72,75.76,75.47,75.6,42500.0,54.4051,54.4338,54.2255,54.3189,42500.0
2014-04-11 12:00:00,75.6,76.03,75.6,75.91,73800.0,54.3189,54.6278,54.3189,54.5416,73800.0
2014-04-11 12:10:00,75.88,75.96,75.41,75.73,46600.0,54.5201,54.5775,54.1824,54.4123,46600.0
2014-04-11 12:20:00,75.74,75.74,75.53,75.56,60200.0,54.4195,54.4195,54.2686,54.2901,60200.0
2014-04-11 12:30:00,75.58,75.74,75.51,75.65,31600.0,54.3045,54.4195,54.2542,54.3548,31600.0
2014-04-11 12:40:00,75.64,75.74,75.52,75.54,69300.0,54.3476,54.4195,54.2614,54.2758,69300.0
2014-04-11 12:50:00,75.54,75.55,75.32,75.53,39900.0,54.2758,54.2829,54.1177,54.2686,39900.0
2014-04-11 13:00:00,75.56,75.59,75.11,75.22,41500.0,54.2901,54.3117,53.9668,54.0458,41500.0
2014-04-11 13:10:00,75.19,75.35,75.09,75.15,47300.0,54.0243,54.1392,53.9524,53.9955,47300.0
2014-04-11 13:20:00,75.17,75.18,74.85,74.93,61300.0,54.0099,54.0171,53.78,53.8375,61300.0
2014-04-11 13:30:00,74.88,74.98,74.75,74.9,51100.0,53.8016,53.8734,53.7081,53.8159,51100.0
2014-04-11 13:40:00,74.9,75.33,74.89,75.29,75900.0,53.8159,54.1249,53.8087,54.0961,75900.0
2014-04-11 13:50:00,75.29,75.33,74.88,74.9,57700.0,54.0961,54.1249,53.8016,53.8159,57700.0
2014-04-11 14:00:00,74.9,75.11,74.88,75.0,75900.0,53.8159,53.9668,53.8016,53.8878,75900.0
2014-04-11 14:10:00,75.01,75.02,74.78,74.81,63900.0,53.895,53.9021,53.7297,53.7513,63900.0
2014-04-11 14:20:00,74.81,74.96,74.73,74.82,149200.0,53.7513,53.859,53.6938,53.7584,149200.0
2014-04-11 14:30:00,74.83,74.84,74.42,74.43,83900.0,53.7656,53.7728,53.471,53.4782,83900.0
2014-04-11 14:40:00,74.42,74.45,74.02,74.03,143600.0,53.471,53.4926,53.1836,53.1908,143600.0
2014-04-11 14:50:00,74.03,74.57,74.03,74.48,152700.0,53.1908,53.5788,53.1908,53.5142,152700.0
2014-04-11 15:00:00,74.48,74.6,74.27,74.6,129700.0,53.5142,53.6004,53.3633,53.6004,129700.0
2014-04-11 15:10:00,74.61,74.63,74.43,74.5,62000.0,53.6076,53.6219,53.4782,53.5285,62000.0
2014-04-11 15:20:00,74.52,75.1,74.52,75.03,131900.0,53.5429,53.9596,53.5429,53.9093,131900.0
2014-04-11 15:30:00,75.02,75.02,74.6,74.71,93800.0,53.9021,53.9021,53.6004,53.6794,93800.0
2014-04-11 15:40:00,74.71,75.01,74.67,74.83,105000.0,53.6794,53.895,53.6507,53.7656,105000.0
2014-04-11 15:50:00,74.81,74.81,74.56,74.63,256100.0,53.7513,53.7513,53.5716,53.6219,256100.0
2014-04-14 09:30:00,75.1,76.14,74.78,75.7,368500.0,53.9596,54.7069,53.7297,54.3907,368500.0
2014-04-14 09:40:00,75.69,75.88,75.05,75.35,191700.0,54.3835,54.5201,53.9237,54.1392,191700.0
2014-04-14 09:50:00,75.39,75.63,75.02,75.09,264700.0,54.168,54.3404,53.9021,53.9524,264700.0
2014-04-14 10:00:00,75.03,75.55,74.84,75.53,90500.0,53.9093,54.2829,53.7728,54.2686,90500.0
2014-04-14 10:10:00,75.53,75.72,75.44,75.56,49600.0,54.2686,54.4051,54.2039,54.2901,49600.0
2014-04-14 10:20:00,75.55,75.55,75.03,75.16,82700.0,54.2829,54.2829,53.9093,54.0027,82700.0
2014-04-14 10:30:00,75.15,75.59,75.14,75.46,60200.0,53.9955,54.3117,53.9884,54.2183,60200.0
2014-04-14 10:40:00,75.51,76.02,75.49,75.92,112900.0,54.2542,54.6206,54.2398,54.5488,112900.0
2014-04-14 10:50:00,75.92,76.41,75.87,76.38,128400.0,54.5488,54.9009,54.5129,54.8793,128400.0
2014-04-14 11:00:00,76.4,76.41,75.82,75.87,124300.0,54.8937,54.9009,54.4769,54.5129,124300.0
2014-04-14 11:10:00,75.89,76.17,75.73,76.04,91800.0,54.5272,54.7284,54.4123,54.635,91800.0
2014-04-14 11:20:00,76.04,76.04,75.67,75.69,57300.0,54.635,54.635,54.3692,54.3835,57300.0
2014-04-14 11:30:00,75.68,76.08,75.67,75.92,65300.0,54.3764,54.6638,54.3692,54.5488,65300.0
2014-04-14 11:40:00,75.89,75.89,75.65,75.75,52100.0,54.5272,54.5272,54.3548,54.4267,52100.0
2014-04-14 11:50:00,75.75,75.79,75.41,75.43,68800.0,54.4267,54.4554,54.1824,54.1967,68800.0
2014-04-14 12:00:00,75.43,75.58,75.36,75.45,52000.0,54.1967,54.3045,54.1464,54.2111,52000.0
2014-04-14 12:10:00,75.42,75.6,75.4,75.49,48000.0,54.1895,54.3189,54.1752,54.2398,48000.0
2014-04-14 12:20:00,75.52,75.61,75.43,75.58,33000.0,54.2614,54.3261,54.1967,54.3045,33000.0
2014-04-14 12:30:00,75.59,75.75,75.44,75.57,62400.0,54.3117,54.4267,54.2039,54.2973,62400.0
2014-04-14 12:40:00,75.52,75.59,75.38,75.52,46000.0,54.2614,54.3117,54.1608,54.2614,46000.0
2014-04-14 12:50:00,75.52,75.58,75.32,75.38,74700.0,54.2614,54.3045,54.1177,54.1608,74700.0
2014-04-14 13:00:00,75.39,75.46,75.3,75.43,25200.0,54.168,54.2183,54.1033,54.1967,25200.0
2014-04-14 13:10:00,75.35,75.35,75.0,75.01,60800.0,54.1392,54.1392,53.8878,53.895,60800.0
2014-04-14 13:20:00,75.05,75.05,74.67,74.7,80100.0,53.9237,53.9237,53.6507,53.6722,80100.0
2014-04-14 13:30:00,74.71,75.12,74.67,74.99,65800.0,53.6794,53.974,53.6507,53.8806,65800.0
2014-04-14 13:40:00,75.04,75.15,74.81,74.85,108700.0,53.9165,53.9955,53.7513,53.78,108700.0
2014-04-14 13:50:00,74.85,74.92,74.58,74.61,70300.0,53.78,53.8303,53.586,53.6076,70300.0
2014-04-14 14:00:00,74.62,74.82,74.43,74.8,80800.0,53.6147,53.7584,53.4782,53.7441,80800.0
2014-04-14 14:10:00,74.79,74.96,74.72,74.72,61400.0,53.7369,53.859,53.6866,53.6866,61400.0
2014-04-14 14:20:00,74.73,74.75,74.58,74.61,72100.0,53.6938,53.7081,53.586,53.6076,72100.0
2014-04-14 14:30:00,74.61,74.65,74.53,74.65,97900.0,53.6076,53.6363,53.5501,53.6363,97900.0
2014-04-14 14:40:00,74.65,74.69,74.43,74.49,99800.0,53.6363,53.665,53.4782,53.5213,99800.0
2014-04-14 14:50:00,74.5,74.6,74.25,74.25,56500.0,53.5285,53.6004,53.3489,53.3489,56500.0
2014-04-14 15:00:00,74.26,74.34,74.13,74.15,100900.0,53.3561,53.4136,53.2627,53.277,100900.0
2014-04-14 15:10:00,74.16,74.18,73.71,73.82,130900.0,53.2842,53.2986,52.9609,53.0399,130900.0
2014-04-14 15:20:00,73.83,74.12,73.82,74.02,107600.0,53.0471,53.2555,53.0399,53.1836,107600.0
2014-04-14 15:30:00,74.03,74.32,74.02,74.32,168900.0,53.1908,53.3992,53.1836,53.3992,168900.0
2014-04-14 15:40:00,74.31,74.51,74.2,74.44,173100.0,53.392,53.5357,53.313,53.4854,173100.0
2014-04-14 15:50:00,74.43,74.71,74.42,74.67,227800.0,53.4782,53.6794,53.471,53.6507,227800.0
2014-04-15 09:30:00,74.69,74.69,73.85,74.16,212900.0,53.665,53.665,53.0615,53.2842,212900.0
2014-04-15 09:40:00,74.17,74.67,74.15,74.28,258700.0,53.2914,53.6507,53.277,53.3704,258700.0
2014-04-15 09:50:00,74.29,74.34,73.78,74.09,264700.0,53.3776,53.4136,53.0112,53.2339,264700.0
2014-04-15 10:00:00,74.0,74.1,73.55,73.72,228900.0,53.1693,53.2411,52.8459,52.9681,228900.0
2014-04-15 10:10:00,73.75,73.89,73.58,73.73,224400.0,52.9896,53.0902,52.8675,52.9753,224400.0
2014-04-15 10:20:00,73.72,73.73,73.02,73.06,252500.0,52.9681,52.9753,52.4651,52.4939,252500.0
2014-04-15 10:30:00,73.05,73.43,72.7,73.33,185600.0,52.4867,52.7597,52.2352,52.6879,185600.0
2014-04-15 10:40:00,73.33,73.58,73.31,73.47,330900.0,52.6879,52.8675,52.6735,52.7885,330900.0
2014-04-15 10:50:00,73.47,73.65,73.1,73.25,674500.0,52.7885,52.9178,52.5226,52.6304,674500.0
2014-04-15 11:00:00,73.23,73.24,72.64,72.83,260300.0,52.616,52.6232,52.1921,52.3286,260300.0
2014-04-15 11:10:00,72.79,72.85,72.44,72.72,193800.0,52.2999,52.343,52.0484,52.2496,193800.0
2014-04-15 11:20:00,72.71,72.78,72.28,72.58,161000.0,52.2424,52.2927,51.9334,52.149,161000.0
2014-04-15 11:30:00,72.59,72.99,72.5,72.85,162500.0,52.1562,52.4436,52.0915,52.343,162500.0
2014-04-15 11:40:00,72.87,72.91,72.33,72.53,92500.0,52.3574,52.3861,51.9694,52.1131,92500.0
2014-04-15 11:50:00,72.52,72.53,71.88,71.95,220600.0,52.1059,52.1131,51.646,51.6963,220600.0
2014-04-15 12:00:00,71.94,71.94,71.42,71.66,223300.0,51.6892,51.6892,51.3155,51.488,223300.0
2014-04-15 12:10:00,71.64,72.05,71.5,71.96,230600.0,51.4736,51.7682,51.373,51.7035,230600.0
2014-04-15 12:20:00,71.96,71.98,71.48,71.78,146200.0,51.7035,51.7179,51.3586,51.5742,146200.0
2014-04-15 12:30:00,71.8,71.92,71.23,71.24,289100.0,51.5886,51.6748,51.179,51.1862,289100.0
2014-04-15 12:40:00,71.23,71.55,71.15,71.18,247700.0,51.179,51.4089,51.1215,51.1431,247700.0
2014-04-15 12:50:00,71.22,71.45,71.09,71.29,134900.0,51.1718,51.3371,51.0784,51.2221,134900.0
2014-04-15 13:00:00,71.25,71.49,71.12,71.43,100500.0,51.1934,51.3658,51.1,51.3227,100500.0
2014-04-15 13:10:00,71.44,71.55,71.19,71.54,190500.0,51.3299,51.4089,51.1503,51.4017,190500.0
2014-04-15 13:20:00,71.53,71.6,71.13,71.5,157300.0,51.3946,51.4449,51.1072,51.373,157300.0
2014-04-15 13:30:00,71.46,71.87,71.33,71.86,172300.0,51.3443,51.6389,51.2509,51.6317,172300.0
2014-04-15 13:40:00,71.86,72.12,71.77,72.04,108100.0,51.6317,51.8185,51.567,51.761,108100.0
2014-04-15 13:50:00,72.04,72.33,71.95,72.18,140500.0,51.761,51.9694,51.6963,51.8616,140500.0
2014-04-15 14:00:00,72.18,72.4,72.02,72.05,201500.0,51.8616,52.0197,51.7466,51.7682,201500.0
2014-04-15 14:10:00,72.06,72.3,71.94,72.02,181200.0,51.7754,51.9478,51.6892,51.7466,181200.0
2014-04-15 14:20:00,72.05,72.37,71.97,72.29,117300.0,51.7682,51.9981,51.7107,51.9406,117300.0
2014-04-15 14:30:00,72.31,72.64,72.29,72.44,231800.0,51.955,52.1921,51.9406,52.0484,231800.0
2014-04-15 14:40:00,72.47,72.62,72.35,72.48,187000.0,52.07,52.1777,51.9837,52.0771,187000.0
2014-04-15 14:50:00,72.5,72.63,72.42,72.47,160100.0,52.0915,52.1849,52.034,52.07,160100.0
2014-04-15 15:00:00,72.48,72.69,72.37,72.46,139700.0,52.0771,52.228,51.9981,52.0628,139700.0
2014-04-15 15:10:00,72.45,73.46,72.45,73.39,277700.0,52.0556,52.7813,52.0556,52.731,277700.0
2014-04-15 15:20:00,73.4,73.43,73.01,73.29,215200.0,52.7382,52.7597,52.458,52.6591,215200.0
2014-04-15 15:30:00,73.31,73.32,73.0,73.0,245400.0,52.6735,52.6807,52.4508,52.4508,245400.0
2014-04-15 15:40:00,73.01,73.19,72.82,72.99,381500.0,52.458,52.5873,52.3214,52.4436,381500.0
2014-04-15 15:50:00,73.0,73.28,73.0,73.19,390500.0,52.4508,52.6519,52.4508,52.5873,390500.0
2014-04-16 09:30:00,74.14,74.65,73.98,74.64,295900.0,53.2699,53.6363,53.1549,53.6291,295900.0
2014-04-16 09:40:00,74.65,74.91,74.08,74.13,282500.0,53.6363,53.8231,53.2267,53.2627,282500.0
2014-04-16 09:50:00,74.14,75.08,74.11,74.84,486900.0,53.2699,53.9453,53.2483,53.7728,486900.0
2014-04-16 10:00:00,74.84,74.89,74.53,74.59,178300.0,53.7728,53.8087,53.5501,53.5932,178300.0
2014-04-16 10:10:00,74.58,75.41,74.55,75.41,196600.0,53.586,54.1824,53.5644,54.1824,196600.0
2014-04-16 10:20:00,75.4,75.44,75.13,75.16,146100.0,54.1752,54.2039,53.9812,54.0027,146100.0
2014-04-16 10:30:00,75.14,75.24,74.96,74.97,175900.0,53.9884,54.0602,53.859,53.8662,175900.0
2014-04-16 10:40:00,74.99,74.99,74.62,74.82,184500.0,53.8806,53.8806,53.6147,53.7584,184500.0
2014-04-16 10:50:00,74.82,75.04,74.64,74.75,146000.0,53.7584,53.9165,53.6291,53.7081,146000.0
2014-04-16 11:00:00,74.73,74.85,74.51,74.79,130200.0,53.6938,53.78,53.5357,53.7369,130200.0
2014-04-16 11:10:00,74.79,74.95,74.69,74.81,121000.0,53.7369,53.8518,53.665,53.7513,121000.0
2014-04-16 11:20:00,74.84,74.95,74.77,74.86,114300.0,53.7728,53.8518,53.7225,53.7872,114300.0
2014-04-16 11:30:00,74.86,74.93,74.69,74.92,98900.0,53.7872,53.8375,53.665,53.8303,98900.0
2014-04-16 11:40:00,74.92,74.97,74.83,74.94,96700.0,53.8303,53.8662,53.7656,53.8447,96700.0
2014-04-16 11:50:00,74.95,75.24,74.85,75.13,165200.0,53.8518,54.0602,53.78,53.9812,165200.0
2014-04-16 12:00:00,75.14,75.57,75.11,75.4,274200.0,53.9884,54.2973,53.9668,54.1752,274200.0
2014-04-16 12:10:00,75.41,75.57,75.4,75.47,73800.0,54.1824,54.2973,54.1752,54.2255,73800.0
2014-04-16 12:20:00,75.47,75.76,75.33,75.76,84700.0,54.2255,54.4338,54.1249,54.4338,84700.0
2014-04-16 12:30:00,75.76,75.88,75.39,75.45,152100.0,54.4338,54.5201,54.168,54.2111,152100.0
2014-04-16 12:40:00,75.47,75.52,75.24,75.24,62000.0,54.2255,54.2614,54.0602,54.0602,62000.0
2014-04-16 12:50:00,75.23,75.45,75.11,75.11,91100.0,54.053,54.2111,53.9668,53.9668,91100.0
2014-04-16 13:00:00,75.13,75.26,75.0,75.22,104900.0,53.9812,54.0746,53.8878,54.0458,104900.0
2014-04-16 13:10:00,75.19,75.49,75.1,75.4,52100.0,54.0243,54.2398,53.9596,54.1752,52100.0
2014-04-16 13:20:00,75.42,75.65,75.39,75.63,65800.0,54.1895,54.3548,54.168,54.3404,65800.0
2014-04-16 13:30:00,75.59,75.63,75.27,75.49,85100.0,54.3117,54.3404,54.0818,54.2398,85100.0
2014-04-16 13:40:00,75.5,75.81,75.48,75.74,76800.0,54.247,54.4698,54.2327,54.4195,76800.0
2014-04-16 13:50:00,75.73,75.8,75.59,75.8,81700.0,54.4123,54.4626,54.3117,54.4626,81700.0
2014-04-16 14:00:00,75.79,75.91,75.71,75.77,80100.0,54.4554,54.5416,54.3979,54.441,80100.0
2014-04-16 14:10:00,75.79,75.94,75.61,75.83,57400.0,54.4554,54.5632,54.3261,54.4841,57400.0
2014-04-16 14:20:00,75.82,75.82,75.59,75.67,119000.0,54.4769,54.4769,54.3117,54.3692,119000.0
2014-04-16 14:30:00,75.67,75.95,75.67,75.76,58000.0,54.3692,54.5704,54.3692,54.4338,58000.0
2014-04-16 14:40:00,75.76,76.01,75.71,76.0,95100.0,54.4338,54.6135,54.3979,54.6063,95100.0
2014-04-16 14:50:00,76.03,76.1,75.91,76.01,66000.0,54.6278,54.6781,54.5416,54.6135,66000.0
2014-04-16 15:00:00,76.01,76.05,75.85,76.01,64700.0,54.6135,54.6422,54.4985,54.6135,64700.0
2014-04-16 15:10:00,76.0,76.11,76.0,76.02,103100.0,54.6063,54.6853,54.6063,54.6206,103100.0
2014-04-16 15:20:00,76.02,76.26,75.98,76.17,143700.0,54.6206,54.7931,54.5919,54.7284,143700.0
2014-04-16 15:30:00,76.19,76.26,76.04,76.26,122700.0,54.7428,54.7931,54.635,54.7931,122700.0
2014-04-16 15:40:00,76.27,76.34,76.07,76.08,219800.0,54.8003,54.8506,54.6566,54.6638,219800.0
2014-04-16 15:50:00,76.09,76.37,76.09,76.33,455200.0,54.6709,54.8721,54.6709,54.8434,455200.0
2014-04-17 09:30:00,75.96,77.02,75.9,76.77,263500.0,54.5775,55.3391,54.5344,55.1595,263500.0
2014-04-17 09:40:00,76.77,76.98,76.0,76.11,337200.0,55.1595,55.3104,54.6063,54.6853,337200.0
2014-04-17 09:50:00,76.15,76.41,75.61,76.18,159200.0,54.7141,54.9009,54.3261,54.7356,159200.0
2014-04-17 10:00:00,76.19,76.35,76.0,76.06,72800.0,54.7428,54.8578,54.6063,54.6494,72800.0
2014-04-17 10:10:00,76.08,76.51,76.05,76.26,88800.0,54.6638,54.9727,54.6422,54.7931,88800.0
2014-04-17 10:20:00,76.24,76.83,76.22,76.83,183900.0,54.7787,55.2026,54.7643,55.2026,183900.0
2014-04-17 10:30:00,76.82,76.9,76.41,76.78,83600.0,55.1954,55.2529,54.9009,55.1667,83600.0
2014-04-17 10:40:00,76.77,76.92,76.39,76.46,81200.0,55.1595,55.2673,54.8865,54.9368,81200.0
2014-04-17 10:50:00,76.46,76.51,76.17,76.46,62300.0,54.9368,54.9727,54.7284,54.9368,62300.0
2014-04-17 11:00:00,76.44,76.54,76.32,76.5,124900.0,54.9224,54.9943,54.8362,54.9655,124900.0
2014-04-17 11:10:00,76.47,76.5,76.12,76.32,43800.0,54.944,54.9655,54.6925,54.8362,43800.0
2014-04-17 11:20:00,76.33,76.54,76.28,76.45,29300.0,54.8434,54.9943,54.8075,54.9296,29300.0
2014-04-17 11:30:00,76.45,76.47,76.13,76.31,99600.0,54.9296,54.944,54.6997,54.829,99600.0
2014-04-17 11:40:00,76.31,76.36,76.15,76.18,122500.0,54.829,54.8649,54.7141,54.7356,122500.0
2014-04-17 11:50:00,76.18,76.26,76.05,76.23,108900.0,54.7356,54.7931,54.6422,54.7715,108900.0
2014-04-17 12:00:00,76.21,76.37,76.07,76.33,48000.0,54.7572,54.8721,54.6566,54.8434,48000.0
2014-04-17 12:10:00,76.34,76.34,75.87,75.9,55400.0,54.8506,54.8506,54.5129,54.5344,55400.0
2014-04-17 12:20:00,75.9,76.15,75.82,76.12,46100.0,54.5344,54.7141,54.4769,54.6925,46100.0
2014-04-17 12:30:00,76.12,76.18,75.99,76.12,43900.0,54.6925,54.7356,54.5991,54.6925,43900.0
2014-04-17 12:40:00,76.16,76.2,75.95,76.13,34500.0,54.7212,54.75,54.5704,54.6997,34500.0
2014-04-17 12:50:00,76.11,76.19,75.93,75.99,27200.0,54.6853,54.7428,54.556,54.5991,27200.0
2014-04-17 13:00:00,76.0,76.16,75.91,76.07,33100.0,54.6063,54.7212,54.5416,54.6566,33100.0
2014-04-17 13:10:00,76.08,76.29,76.02,76.14,113700.0,54.6638,54.8146,54.6206,54.7069,113700.0
2014-04-17 13:20:00,76.15,76.29,76.11,76.17,90700.0,54.7141,54.8146,54.6853,54.7284,90700.0
2014-04-17 13:30:00,76.17,76.24,76.13,76.21,48800.0,54.7284,54.7787,54.6997,54.7572,48800.0
2014-04-17 13:40:00,76.21,76.47,76.19,76.29,96200.0,54.7572,54.944,54.7428,54.8146,96200.0
2014-04-17 13:50:00,76.31,76.37,76.14,76.23,86200.0,54.829,54.8721,54.7069,54.7715,86200.0
2014-04-17 14:00:00,76.22,76.25,76.07,76.15,73500.0,54.7643,54.7859,54.6566,54.7141,73500.0
2014-04-17 14:10:00,76.14,76.32,76.09,76.18,73000.0,54.7069,54.8362,54.6709,54.7356,73000.0
2014-04-17 14:20:00,76.18,76.38,76.11,76.27,60400.0,54.7356,54.8793,54.6853,54.8003,60400.0
2014-04-17 14:30:00,76.26,76.28,76.12,76.14,64300.0,54.7931,54.8075,54.6925,54.7069,64300.0
2014-04-17 14:40:00,76.13,76.26,76.13,76.16,50100.0,54.6997,54.7931,54.6997,54.7212,50100.0
2014-04-17 14:50:00,76.15,76.22,76.14,76.17,58900.0,54.7141,54.7643,54.7069,54.7284,58900.0
2014-04-17 15:00:00,76.18,76.24,76.1,76.24,64200.0,54.7356,54.7787,54.6781,54.7787,64200.0
2014-04-17 15:10:00,76.25,76.3,76.16,76.16,99700.0,54.7859,54.8218,54.7212,54.7212,99700.0
2014-04-17 15:20:00,76.16,76.21,76.11,76.18,83800.0,54.7212,54.7572,54.6853,54.7356,83800.0
2014-04-17 15:30:00,76.17,76.37,76.15,76.29,127200.0,54.7284,54.8721,54.7141,54.8146,127200.0
2014-04-17 15:40:00,76.28,76.47,76.25,76.47,193100.0,54.8075,54.944,54.7859,54.944,193100.0
2014-04-17 15:50:00,76.47,76.5,76.4,76.45,280900.0,54.944,54.9655,54.8937,54.9296,280900.0
2014-04-21 09:30:00,76.65,76.65,75.62,75.69,139000.0,55.0733,55.0733,54.3332,54.3835,139000.0
2014-04-21 09:40:00,75.69,76.34,75.69,75.74,95400.0,54.3835,54.8506,54.3835,54.4195,95400.0
2014-04-21 09:50:00,75.73,76.06,75.62,76.06,221100.0,54.4123,54.6494,54.3332,54.6494,221100.0
2014-04-21 10:00:00,76.06,76.5,76.06,76.33,202300.0,54.6494,54.9655,54.6494,54.8434,202300.0
2014-04-21 10:10:00,76.32,76.32,76.04,76.05,79600.0,54.8362,54.8362,54.635,54.6422,79600.0
2014-04-21 10:20:00,76.02,76.11,75.7,75.85,107100.0,54.6206,54.6853,54.3907,54.4985,107100.0
2014-04-21 10:30:00,75.85,75.85,75.22,75.23,130200.0,54.4985,54.4985,54.0458,54.053,130200.0
2014-04-21 10:40:00,75.27,75.8,75.25,75.8,109500.0,54.0818,54.4626,54.0674,54.4626,109500.0
2014-04-21 10:50:00,75.83,75.86,75.52,75.6,86300.0,54.4841,54.5057,54.2614,54.3189,86300.0
2014-04-21 11:00:00,75.61,76.15,75.61,76.15,65900.0,54.3261,54.7141,54.3261,54.7141,65900.0
2014-04-21 11:10:00,76.15,76.54,76.15,76.54,115100.0,54.7141,54.9943,54.7141,54.9943,115100.0
2014-04-21 11:20:00,76.55,76.55,76.11,76.15,68200.0,55.0015,55.0015,54.6853,54.7141,68200.0
2014-04-21 11:30:00,76.15,76.19,76.02,76.15,64500.0,54.7141,54.7428,54.6206,54.7141,64500.0
2014-04-21 11:40:00,76.14,76.39,76.07,76.27,88700.0,54.7069,54.8865,54.6566,54.8003,88700.0
2014-04-21 11:50:00,76.26,76.55,76.25,76.34,44100.0,54.7931,55.0015,54.7859,54.8506,44100.0
2014-04-21 12:00:00,76.36,76.55,76.26,76.43,93500.0,54.8649,55.0015,54.7931,54.9152,93500.0
2014-04-21 12:10:00,76.4,76.4,76.26,76.32,38600.0,54.8937,54.8937,54.7931,54.8362,38600.0
2014-04-21 12:20:00,76.32,76.35,76.12,76.18,67300.0,54.8362,54.8578,54.6925,54.7356,67300.0
2014-04-21 12:30:00,76.16,76.18,76.05,76.14,39000.0,54.7212,54.7356,54.6422,54.7069,39000.0
2014-04-21 12:40:00,76.15,76.28,76.14,76.23,39800.0,54.7141,54.8075,54.7069,54.7715,39800.0
2014-04-21 12:50:00,76.23,76.24,76.09,76.11,31900.0,54.7715,54.7787,54.6709,54.6853,31900.0
2014-04-21 13:00:00,76.11,76.17,76.02,76.11,51500.0,54.6853,54.7284,54.6206,54.6853,51500.0
2014-04-21 13:10:00,76.12,76.34,76.12,76.21,29700.0,54.6925,54.8506,54.6925,54.7572,29700.0
2014-04-21 13:20:00,76.21,76.33,76.19,76.33,58500.0,54.7572,54.8434,54.7428,54.8434,58500.0
2014-04-21 13:30:00,76.32,76.4,76.28,76.37,28000.0,54.8362,54.8937,54.8075,54.8721,28000.0
2014-04-21 13:40:00,76.4,76.51,76.38,76.48,48200.0,54.8937,54.9727,54.8793,54.9512,48200.0
2014-04-21 13:50:00,76.45,76.55,76.45,76.55,66800.0,54.9296,55.0015,54.9296,55.0015,66800.0
2014-04-21 14:00:00,76.55,76.6,76.45,76.45,40400.0,55.0015,55.0374,54.9296,54.9296,40400.0
2014-04-21 14:10:00,76.47,76.51,76.32,76.51,49100.0,54.944,54.9727,54.8362,54.9727,49100.0
2014-04-21 14:20:00,76.5,76.61,76.46,76.61,43100.0,54.9655,55.0446,54.9368,55.0446,43100.0
2014-04-21 14:30:00,76.62,76.63,76.44,76.59,107900.0,55.0517,55.0589,54.9224,55.0302,107900.0
2014-04-21 14:40:00,76.61,76.65,76.38,76.42,91600.0,55.0446,55.0733,54.8793,54.908,91600.0
2014-04-21 14:50:00,76.42,76.42,76.04,76.17,87800.0,54.908,54.908,54.635,54.7284,87800.0
2014-04-21 15:00:00,76.17,76.26,75.82,75.83,123500.0,54.7284,54.7931,54.4769,54.4841,123500.0
2014-04-21 15:10:00,75.8,75.94,75.6,75.76,169100.0,54.4626,54.5632,54.3189,54.4338,169100.0
2014-04-21 15:20:00,75.76,75.85,75.53,75.63,134900.0,54.4338,54.4985,54.2686,54.3404,134900.0
2014-04-21 15:30:00,75.61,75.67,75.54,75.66,83600.0,54.3261,54.3692,54.2758,54.362,83600.0
2014-04-21 15:40:00,75.67,75.79,75.57,75.64,133800.0,54.3692,54.4554,54.2973,54.3476,133800.0
2014-04-21 15:50:00,75.65,75.8,75.65,75.72,217700.0,54.3548,54.4626,54.3548,54.4051,217700.0
2014-04-22 09:30:00,77.85,78.96,77.25,78.47,628500.0,55.9355,56.733,55.5044,56.381,628500.0
2014-04-22 09:40:00,78.47,79.55,78.07,79.45,634900.0,56.381,57.157,56.0936,57.0851,634900.0
2014-04-22 09:50:00,79.44,79.77,78.9,79.02,546600.0,57.0779,57.315,56.6899,56.7762,546600.0
2014-04-22 10:00:00,79.02,79.44,79.0,79.27,242200.0,56.7762,57.0779,56.7618,56.9558,242200.0
2014-04-22 10:10:00,79.25,79.5,79.09,79.3,577200.0,56.9414,57.121,56.8265,56.9773,577200.0
2014-04-22 10:20:00,79.3,79.33,78.94,79.2,177400.0,56.9773,56.9989,56.7187,56.9055,177400.0
2014-04-22 10:30:00,79.22,79.36,79.1,79.25,103600.0,56.9199,57.0204,56.8336,56.9414,103600.0
2014-04-22 10:40:00,79.26,79.57,79.11,79.39,361200.0,56.9486,57.1713,56.8408,57.042,361200.0
2014-04-22 10:50:00,79.39,79.88,79.39,79.84,232400.0,57.042,57.3941,57.042,57.3653,232400.0
2014-04-22 11:00:00,79.84,79.97,79.6,79.6,164700.0,57.3653,57.4587,57.1929,57.1929,164700.0
2014-04-22 11:10:00,79.59,79.75,79.29,79.65,115900.0,57.1857,57.3007,56.9702,57.2288,115900.0
2014-04-22 11:20:00,79.62,79.74,79.48,79.7,215300.0,57.2073,57.2935,57.1067,57.2647,215300.0
2014-04-22 11:30:00,79.7,79.96,79.67,79.9,240500.0,57.2647,57.4516,57.2432,57.4084,240500.0
2014-04-22 11:40:00,79.86,79.9,79.54,79.64,113200.0,57.3797,57.4084,57.1498,57.2216,113200.0
2014-04-22 11:50:00,79.64,79.93,79.64,79.93,85900.0,57.2216,57.43,57.2216,57.43,85900.0
2014-04-22 12:00:00,79.93,79.94,79.75,79.85,101300.0,57.43,57.4372,57.3007,57.3725,101300.0
2014-04-22 12:10:00,79.85,80.04,79.82,79.97,203500.0,57.3725,57.509,57.351,57.4587,203500.0
2014-04-22 12:20:00,79.98,80.12,79.85,79.89,107000.0,57.4659,57.5665,57.3725,57.4013,107000.0
2014-04-22 12:30:00,79.89,79.9,79.43,79.43,105000.0,57.4013,57.4084,57.0707,57.0707,105000.0
2014-04-22 12:40:00,79.45,79.72,79.45,79.72,90900.0,57.0851,57.2791,57.0851,57.2791,90900.0
2014-04-22 12:50:00,79.72,79.88,79.67,79.84,83700.0,57.2791,57.3941,57.2432,57.3653,83700.0
2014-04-22 13:00:00,79.83,79.87,79.72,79.78,73700.0,57.3581,57.3869,57.2791,57.3222,73700.0
2014-04-22 13:10:00,79.76,79.79,79.55,79.58,65600.0,57.3078,57.3294,57.157,57.1785,65600.0
2014-04-22 13:20:00,79.59,79.77,79.59,79.73,50900.0,57.1857,57.315,57.1857,57.2863,50900.0
2014-04-22 13:30:00,79.74,79.85,79.7,79.73,49000.0,57.2935,57.3725,57.2647,57.2863,49000.0
2014-04-22 13:40:00,79.75,79.85,79.72,79.8,40500.0,57.3007,57.3725,57.2791,57.3366,40500.0
2014-04-22 13:50:00,79.81,80.01,79.81,80.0,64000.0,57.3438,57.4875,57.3438,57.4803,64000.0
2014-04-22 14:00:00,80.01,80.07,79.94,79.97,91800.0,57.4875,57.5306,57.4372,57.4587,91800.0
2014-04-22 14:10:00,79.97,80.16,79.94,80.11,98800.0,57.4587,57.5953,57.4372,57.5593,98800.0
2014-04-22 14:20:00,80.13,80.2,80.13,80.19,72600.0,57.5737,57.624,57.5737,57.6168,72600.0
2014-04-22 14:30:00,80.2,80.2,80.1,80.14,78700.0,57.624,57.624,57.5521,57.5809,78700.0
2014-04-22 14:40:00,80.13,80.13,79.94,80.02,70900.0,57.5737,57.5737,57.4372,57.4947,70900.0
2014-04-22 14:50:00,80.02,80.2,80.0,80.1,78800.0,57.4947,57.624,57.4803,57.5521,78800.0
2014-04-22 15:00:00,80.09,80.22,80.04,80.08,116500.0,57.545,57.6384,57.509,57.5378,116500.0
2014-04-22 15:10:00,80.07,80.09,79.93,80.04,121600.0,57.5306,57.545,57.43,57.509,121600.0
2014-04-22 15:20:00,80.04,80.15,80.0,80.02,112400.0,57.509,57.5881,57.4803,57.4947,112400.0
2014-04-22 15:30:00,80.03,80.15,79.98,80.12,126400.0,57.5018,57.5881,57.4659,57.5665,126400.0
2014-04-22 15:40:00,80.14,80.29,80.01,80.23,272500.0,57.5809,57.6887,57.4875,57.6455,272500.0
2014-04-22 15:50:00,80.23,80.24,80.01,80.05,326200.0,57.6455,57.6527,57.4875,57.5162,326200.0
2014-04-23 09:30:00,80.25,80.25,79.01,79.19,297100.0,57.6599,57.6599,56.769,56.8983,297100.0
2014-04-23 09:40:00,79.19,79.69,78.81,79.07,370200.0,56.8983,57.2576,56.6253,56.8121,370200.0
2014-04-23 09:50:00,79.03,79.17,78.74,79.0,198300.0,56.7833,56.8839,56.575,56.7618,198300.0
2014-04-23 10:00:00,79.02,79.03,78.52,78.58,173100.0,56.7762,56.7833,56.4169,56.46,173100.0
2014-04-23 10:10:00,78.58,79.17,78.55,79.17,130100.0,56.46,56.8839,56.4385,56.8839,130100.0
2014-04-23 10:20:00,79.15,79.33,79.08,79.28,71400.0,56.8696,56.9989,56.8193,56.963,71400.0
2014-04-23 10:30:00,79.2,79.24,79.0,79.2,71200.0,56.9055,56.9342,56.7618,56.9055,71200.0
2014-04-23 10:40:00,79.2,79.43,79.15,79.18,122400.0,56.9055,57.0707,56.8696,56.8911,122400.0
2014-04-23 10:50:00,79.18,79.21,78.91,79.1,72000.0,56.8911,56.9127,56.6971,56.8336,72000.0
2014-04-23 11:00:00,79.11,79.16,78.96,79.02,66100.0,56.8408,56.8767,56.733,56.7762,66100.0
2014-04-23 11:10:00,79.03,79.06,78.7,78.86,87400.0,56.7833,56.8049,56.5462,56.6612,87400.0
2014-04-23 11:20:00,78.87,78.96,78.8,78.9,56000.0,56.6684,56.733,56.6181,56.6899,56000.0
2014-04-23 11:30:00,78.89,79.06,78.89,79.0,36200.0,56.6828,56.8049,56.6828,56.7618,36200.0
2014-04-23 11:40:00,79.02,79.14,78.94,79.13,66200.0,56.7762,56.8624,56.7187,56.8552,66200.0
2014-04-23 11:50:00,79.11,79.22,78.97,79.21,61500.0,56.8408,56.9199,56.7402,56.9127,61500.0
2014-04-23 12:00:00,79.19,79.24,78.95,78.96,52100.0,56.8983,56.9342,56.7259,56.733,52100.0
2014-04-23 12:10:00,78.96,79.0,78.87,78.88,37600.0,56.733,56.7618,56.6684,56.6756,37600.0
2014-04-23 12:20:00,78.87,79.01,78.83,79.01,50800.0,56.6684,56.769,56.6396,56.769,50800.0
2014-04-23 12:30:00,79.0,79.06,78.91,78.98,29000.0,56.7618,56.8049,56.6971,56.7474,29000.0
2014-04-23 12:40:00,78.98,79.03,78.89,78.97,29900.0,56.7474,56.7833,56.6828,56.7402,29900.0
2014-04-23 12:50:00,78.96,78.97,78.8,78.81,37100.0,56.733,56.7402,56.6181,56.6253,37100.0
2014-04-23 13:00:00,78.81,78.94,78.81,78.89,25000.0,56.6253,56.7187,56.6253,56.6828,25000.0
2014-04-23 13:10:00,78.9,78.91,78.6,78.83,68800.0,56.6899,56.6971,56.4744,56.6396,68800.0
2014-04-23 13:20:00,78.83,78.85,78.67,78.71,66400.0,56.6396,56.654,56.5247,56.5534,66400.0
2014-04-23 13:30:00,78.74,78.77,78.43,78.46,139900.0,56.575,56.5965,56.3522,56.3738,139900.0
2014-04-23 13:40:00,78.44,78.59,78.35,78.38,128900.0,56.3594,56.4672,56.2948,56.3163,128900.0
2014-04-23 13:50:00,78.37,78.58,78.33,78.5,67500.0,56.3091,56.46,56.2804,56.4025,67500.0
2014-04-23 14:00:00,78.5,78.5,78.18,78.33,129900.0,56.4025,56.4025,56.1726,56.2804,129900.0
2014-04-23 14:10:00,78.35,78.35,78.02,78.03,142500.0,56.2948,56.2948,56.0577,56.0648,142500.0
2014-04-23 14:20:00,78.04,78.35,78.0,78.31,157600.0,56.072,56.2948,56.0433,56.266,157600.0
2014-04-23 14:30:00,78.32,78.48,78.26,78.33,91000.0,56.2732,56.3882,56.2301,56.2804,91000.0
2014-04-23 14:40:00,78.33,78.36,78.24,78.27,87000.0,56.2804,56.3019,56.2157,56.2373,87000.0
2014-04-23 14:50:00,78.28,78.39,78.2,78.26,83500.0,56.2445,56.3235,56.187,56.2301,83500.0
2014-04-23 15:00:00,78.27,78.28,78.08,78.18,276900.0,56.2373,56.2445,56.1008,56.1726,276900.0
2014-04-23 15:10:00,78.16,78.2,77.91,78.0,163100.0,56.1582,56.187,55.9786,56.0433,163100.0
2014-04-23 15:20:00,77.99,78.01,77.66,77.67,157600.0,56.0361,56.0505,55.799,55.8062,157600.0
2014-04-23 15:30:00,77.67,77.75,77.55,77.72,213800.0,55.8062,55.8637,55.72,55.8421,213800.0
2014-04-23 15:40:00,77.75,78.02,77.75,77.81,240500.0,55.8637,56.0577,55.8637,55.9068,240500.0
2014-04-23 15:50:00,77.8,78.18,77.8,77.94,419300.0,55.8996,56.1726,55.8996,56.0002,419300.0
2014-04-24 09:30:00,79.59,79.63,78.58,79.15,304300.0,57.1857,57.2144,56.46,56.8696,304300.0
2014-04-24 09:40:00,79.1,79.2,78.32,78.67,344900.0,56.8336,56.9055,56.2732,56.5247,344900.0
2014-04-24 09:50:00,78.71,78.97,78.4,78.45,337500.0,56.5534,56.7402,56.3307,56.3666,337500.0
2014-04-24 10:00:00,78.48,78.62,77.85,78.02,412200.0,56.3882,56.4888,55.9355,56.0577,412200.0
2014-04-24 10:10:00,78.04,78.85,77.9,78.76,146700.0,56.072,56.654,55.9714,56.5893,146700.0
2014-04-24 10:20:00,78.78,79.02,78.56,79.02,92000.0,56.6037,56.7762,56.4456,56.7762,92000.0
2014-04-24 10:30:00,79.05,79.08,78.65,78.66,118400.0,56.7977,56.8193,56.5103,56.5175,118400.0
2014-04-24 10:40:00,78.67,78.77,78.61,78.7,87000.0,56.5247,56.5965,56.4816,56.5462,87000.0
2014-04-24 10:50:00,78.7,78.91,78.51,78.86,131100.0,56.5462,56.6971,56.4097,56.6612,131100.0
2014-04-24 11:00:00,78.8,79.06,78.62,79.04,81300.0,56.6181,56.8049,56.4888,56.7905,81300.0
2014-04-24 11:10:00,79.07,79.45,79.07,79.41,132800.0,56.8121,57.0851,56.8121,57.0564,132800.0
2014-04-24 11:20:00,79.41,79.65,79.36,79.41,128400.0,57.0564,57.2288,57.0204,57.0564,128400.0
2014-04-24 11:30:00,79.4,79.58,79.24,79.53,71400.0,57.0492,57.1785,56.9342,57.1426,71400.0
2014-04-24 11:40:00,79.5,79.62,79.12,79.25,73500.0,57.121,57.2073,56.848,56.9414,73500.0
2014-04-24 11:50:00,79.27,79.44,79.11,79.34,60600.0,56.9558,57.0779,56.8408,57.0061,60600.0
2014-04-24 12:00:00,79.36,79.56,79.33,79.33,74500.0,57.0204,57.1641,56.9989,56.9989,74500.0
2014-04-24 12:10:00,79.38,79.43,79.21,79.26,58700.0,57.0348,57.0707,56.9127,56.9486,58700.0
2014-04-24 12:20:00,79.26,79.46,79.16,79.36,71700.0,56.9486,57.0923,56.8767,57.0204,71700.0
2014-04-24 12:30:00,79.38,79.41,79.23,79.3,69400.0,57.0348,57.0564,56.927,56.9773,69400.0
2014-04-24 12:40:00,79.29,79.43,79.27,79.33,32100.0,56.9702,57.0707,56.9558,56.9989,32100.0
2014-04-24 12:50:00,79.34,79.7,79.26,79.68,51000.0,57.0061,57.2647,56.9486,57.2504,51000.0
2014-04-24 13:00:00,79.7,79.78,79.45,79.53,74800.0,57.2647,57.3222,57.0851,57.1426,74800.0
2014-04-24 13:10:00,79.55,79.73,79.46,79.71,55100.0,57.157,57.2863,57.0923,57.2719,55100.0
2014-04-24 13:20:00,79.73,79.93,79.66,79.9,103900.0,57.2863,57.43,57.236,57.4084,103900.0
2014-04-24 13:30:00,79.9,79.91,79.5,79.56,97500.0,57.4084,57.4156,57.121,57.1641,97500.0
2014-04-24 13:40:00,79.56,79.63,79.4,79.48,114900.0,57.1641,57.2144,57.0492,57.1067,114900.0
2014-04-24 13:50:00,79.47,79.55,79.16,79.23,76600.0,57.0995,57.157,56.8767,56.927,76600.0
2014-04-24 14:00:00,79.24,79.43,79.11,79.26,105400.0,56.9342,57.0707,56.8408,56.9486,105400.0
2014-04-24 14:10:00,79.26,79.62,79.21,79.49,119400.0,56.9486,57.2073,56.9127,57.1139,119400.0
2014-04-24 14:20:00,79.47,79.58,79.36,79.52,82500.0,57.0995,57.1785,57.0204,57.1354,82500.0
2014-04-24 14:30:00,79.53,79.81,79.38,79.73,103400.0,57.1426,57.3438,57.0348,57.2863,103400.0
2014-04-24 14:40:00,79.75,79.75,79.46,79.63,71900.0,57.3007,57.3007,57.0923,57.2144,71900.0
2014-04-24 14:50:00,79.65,79.69,79.47,79.61,104700.0,57.2288,57.2576,57.0995,57.2001,104700.0
2014-04-24 15:00:00,79.61,79.84,79.61,79.73,125300.0,57.2001,57.3653,57.2001,57.2863,125300.0
2014-04-24 15:10:00,79.72,79.86,79.49,79.49,156500.0,57.2791,57.3797,57.1139,57.1139,156500.0
2014-04-24 15:20:00,79.49,79.57,79.13,79.23,167900.0,57.1139,57.1713,56.8552,56.927,167900.0
2014-04-24 15:30:00,79.26,79.61,79.22,79.61,216300.0,56.9486,57.2001,56.9199,57.2001,216300.0
2014-04-24 15:40:00,79.61,79.61,79.18,79.27,313400.0,57.2001,57.2001,56.8911,56.9558,313400.0
2014-04-24 15:50:00,79.27,79.69,79.26,79.5,531600.0,56.9558,57.2576,56.9486,57.121,531600.0
2014-04-25 09:30:00,79.45,79.48,78.25,78.26,871800.0,57.0851,57.1067,56.2229,56.2301,871800.0
2014-04-25 09:40:00,78.3,79.0,78.01,78.54,354300.0,56.2588,56.7618,56.0505,56.4313,354300.0
2014-04-25 09:50:00,78.55,78.83,78.0,78.54,315600.0,56.4385,56.6396,56.0433,56.4313,315600.0
2014-04-25 10:00:00,78.53,78.53,77.79,77.97,475500.0,56.4241,56.4241,55.8924,56.0217,475500.0
2014-04-25 10:10:00,78.05,78.14,77.59,77.89,326800.0,56.0792,56.1439,55.7487,55.9642,326800.0
2014-04-25 10:20:00,77.87,77.96,77.55,77.68,368800.0,55.9499,56.0145,55.72,55.8134,368800.0
2014-04-25 10:30:00,77.64,77.69,76.82,77.32,351100.0,55.7846,55.8205,55.1954,55.5547,351100.0
2014-04-25 10:40:00,77.33,77.39,77.1,77.15,225000.0,55.5619,55.605,55.3966,55.4326,225000.0
2014-04-25 10:50:00,77.13,77.27,76.8,76.87,305800.0,55.4182,55.5188,55.1811,55.2314,305800.0
2014-04-25 11:00:00,76.87,76.99,76.38,76.47,554200.0,55.2314,55.3176,54.8793,54.944,554200.0
2014-04-25 11:10:00,76.46,77.0,76.42,76.89,213400.0,54.9368,55.3248,54.908,55.2457,213400.0
2014-04-25 11:20:00,76.92,77.44,76.86,77.43,245800.0,55.2673,55.6409,55.2242,55.6337,245800.0
2014-04-25 11:30:00,77.42,77.55,77.22,77.42,227400.0,55.6266,55.72,55.4829,55.6266,227400.0
2014-04-25 11:40:00,77.38,77.54,77.15,77.24,168500.0,55.5978,55.7128,55.4326,55.4972,168500.0
2014-04-25 11:50:00,77.2,77.46,77.01,77.1,168400.0,55.4685,55.6553,55.332,55.3966,168400.0
2014-04-25 12:00:00,77.06,77.29,76.95,77.19,151400.0,55.3679,55.5331,55.2889,55.4613,151400.0
2014-04-25 12:10:00,77.18,77.28,77.14,77.17,137500.0,55.4541,55.526,55.4254,55.4469,137500.0
2014-04-25 12:20:00,77.15,77.23,76.91,76.99,428500.0,55.4326,55.49,55.2601,55.3176,428500.0
2014-04-25 12:30:00,76.99,77.03,76.77,76.95,119100.0,55.3176,55.3463,55.1595,55.2889,119100.0
2014-04-25 12:40:00,76.98,77.11,76.94,77.03,96500.0,55.3104,55.4038,55.2817,55.3463,96500.0
2014-04-25 12:50:00,77.03,77.22,77.01,77.18,49000.0,55.3463,55.4829,55.332,55.4541,49000.0
2014-04-25 13:00:00,77.22,77.25,76.91,77.01,188200.0,55.4829,55.5044,55.2601,55.332,188200.0
2014-04-25 13:10:00,77.0,77.25,76.97,77.23,68000.0,55.3248,55.5044,55.3032,55.49,68000.0
2014-04-25 13:20:00,77.22,77.29,77.02,77.02,106200.0,55.4829,55.5331,55.3391,55.3391,106200.0
2014-04-25 13:30:00,77.01,77.01,76.75,76.75,905600.0,55.332,55.332,55.1452,55.1452,905600.0
2014-04-25 13:40:00,76.74,76.96,76.61,76.9,85000.0,55.138,55.296,55.0446,55.2529,85000.0
2014-04-25 13:50:00,76.91,77.02,76.86,76.88,78800.0,55.2601,55.3391,55.2242,55.2386,78800.0
2014-04-25 14:00:00,76.88,76.95,76.65,76.74,178700.0,55.2386,55.2889,55.0733,55.138,178700.0
2014-04-25 14:10:00,76.73,76.79,76.44,76.56,263700.0,55.1308,55.1739,54.9224,55.0086,263700.0
2014-04-25 14:20:00,76.57,76.62,76.14,76.24,300400.0,55.0158,55.0517,54.7069,54.7787,300400.0
2014-04-25 14:30:00,76.26,76.71,76.21,76.62,243600.0,54.7931,55.1164,54.7572,55.0517,243600.0
2014-04-25 14:40:00,76.6,76.6,75.73,76.07,289300.0,55.0374,55.0374,54.4123,54.6566,289300.0
2014-04-25 14:50:00,76.06,76.38,76.03,76.28,274300.0,54.6494,54.8793,54.6278,54.8075,274300.0
2014-04-25 15:00:00,76.28,76.56,76.17,76.5,245300.0,54.8075,55.0086,54.7284,54.9655,245300.0
2014-04-25 15:10:00,76.49,76.57,76.43,76.5,302900.0,54.9583,55.0158,54.9152,54.9655,302900.0
2014-04-25 15:20:00,76.51,76.57,76.35,76.45,217800.0,54.9727,55.0158,54.8578,54.9296,217800.0
2014-04-25 15:30:00,76.45,76.7,76.31,76.65,266900.0,54.9296,55.1092,54.829,55.0733,266900.0
2014-04-25 15:40:00,76.66,76.89,76.64,76.85,306100.0,55.0805,55.2457,55.0661,55.217,306100.0
2014-04-25 15:50:00,76.85,77.04,76.83,77.0,824200.0,55.217,55.3535,55.2026,55.3248,824200.0
2014-04-28 09:30:00,76.84,77.29,76.57,76.89,414600.0,55.2098,55.5331,55.0158,55.2457,414600.0
2014-04-28 09:40:00,76.87,77.26,76.61,76.93,323700.0,55.2314,55.5116,55.0446,55.2745,323700.0
2014-04-28 09:50:00,76.96,77.71,76.92,77.2,392300.0,55.296,55.8349,55.2673,55.4685,392300.0
2014-04-28 10:00:00,77.23,77.48,76.93,77.03,272600.0,55.49,55.6697,55.2745,55.3463,272600.0
2014-04-28 10:10:00,77.02,77.05,76.59,76.63,624300.0,55.3391,55.3607,55.0302,55.0589,624300.0
2014-04-28 10:20:00,76.62,76.73,76.35,76.51,230500.0,55.0517,55.1308,54.8578,54.9727,230500.0
2014-04-28 10:30:00,76.5,76.69,76.47,76.51,164000.0,54.9655,55.102,54.944,54.9727,164000.0
2014-04-28 10:40:00,76.5,76.62,76.13,76.13,313500.0,54.9655,55.0517,54.6997,54.6997,313500.0
2014-04-28 10:50:00,76.14,76.34,75.63,76.26,453700.0,54.7069,54.8506,54.3404,54.7931,453700.0
2014-04-28 11:00:00,76.25,76.54,76.13,76.23,248000.0,54.7859,54.9943,54.6997,54.7715,248000.0
2014-04-28 11:10:00,76.23,76.25,75.91,75.96,439700.0,54.7715,54.7859,54.5416,54.5775,439700.0
2014-04-28 11:20:00,75.97,76.23,75.93,75.95,246100.0,54.5847,54.7715,54.556,54.5704,246100.0
2014-04-28 11:30:00,75.93,76.03,75.75,76.0,384900.0,54.556,54.6278,54.4267,54.6063,384900.0
2014-04-28 11:40:00,76.0,76.09,75.84,75.86,385500.0,54.6063,54.6709,54.4913,54.5057,385500.0
2014-04-28 11:50:00,75.86,75.87,75.24,75.27,398400.0,54.5057,54.5129,54.0602,54.0818,398400.0
2014-04-28 12:00:00,75.25,75.54,75.18,75.25,282700.0,54.0674,54.2758,54.0171,54.0674,282700.0
2014-04-28 12:10:00,75.25,75.45,75.15,75.19,159200.0,54.0674,54.2111,53.9955,54.0243,159200.0
2014-04-28 12:20:00,75.2,75.44,74.7,74.93,352100.0,54.0315,54.2039,53.6722,53.8375,352100.0
2014-04-28 12:30:00,74.93,75.11,74.8,74.81,157300.0,53.8375,53.9668,53.7441,53.7513,157300.0
2014-04-28 12:40:00,74.8,75.05,74.79,74.88,120300.0,53.7441,53.9237,53.7369,53.8016,120300.0
2014-04-28 12:50:00,74.87,74.89,74.48,74.49,159800.0,53.7944,53.8087,53.5142,53.5213,159800.0
2014-04-28 13:00:00,74.48,74.49,73.9,73.96,289700.0,53.5142,53.5213,53.0974,53.1405,289700.0
2014-04-28 13:10:00,73.95,74.01,73.73,73.75,440000.0,53.1333,53.1765,52.9753,52.9896,440000.0
2014-04-28 13:20:00,73.77,73.87,73.54,73.73,267600.0,53.004,53.0759,52.8388,52.9753,267600.0
2014-04-28 13:30:00,73.72,73.73,73.22,73.47,192300.0,52.9681,52.9753,52.6088,52.7885,192300.0
2014-04-28 13:40:00,73.48,73.5,73.01,73.26,205100.0,52.7956,52.81,52.458,52.6376,205100.0
2014-04-28 13:50:00,73.24,73.92,73.24,73.76,486600.0,52.6232,53.1118,52.6232,52.9968,486600.0
2014-04-28 14:00:00,73.78,73.97,73.7,73.8,394500.0,53.0112,53.1477,52.9537,53.0256,394500.0
2014-04-28 14:10:00,73.8,74.15,73.77,74.03,297200.0,53.0256,53.277,53.004,53.1908,297200.0
2014-04-28 14:20:00,74.03,74.3,73.92,74.19,282500.0,53.1908,53.3848,53.1118,53.3058,282500.0
2014-04-28 14:30:00,74.19,74.26,74.08,74.11,290900.0,53.3058,53.3561,53.2267,53.2483,290900.0
2014-04-28 14:40:00,74.14,74.28,73.88,74.24,244600.0,53.2699,53.3704,53.083,53.3417,244600.0
2014-04-28 14:50:00,74.26,74.29,73.97,73.99,223400.0,53.3561,53.3776,53.1477,53.1621,223400.0
2014-04-28 15:00:00,74.0,74.0,73.76,73.91,419000.0,53.1693,53.1693,52.9968,53.1046,419000.0
2014-04-28 15:10:00,73.91,74.58,73.89,74.51,454800.0,53.1046,53.586,53.0902,53.5357,454800.0
2014-04-28 15:20:00,74.52,74.73,74.44,74.45,342100.0,53.5429,53.6938,53.4854,53.4926,342100.0
2014-04-28 15:30:00,74.44,74.5,74.36,74.46,261900.0,53.4854,53.5285,53.4279,53.4998,261900.0
2014-04-28 15:40:00,74.47,74.68,74.46,74.5,367600.0,53.507,53.6579,53.4998,53.5285,367600.0
2014-04-28 15:50:00,74.49,74.51,74.26,74.39,514600.0,53.5213,53.5357,53.3561,53.4495,514600.0
2014-04-29 09:30:00,74.92,75.9,74.74,75.8,420900.0,53.8303,54.5344,53.701,54.4626,420900.0
2014-04-29 09:40:00,75.8,76.49,75.77,76.34,331100.0,54.4626,54.9583,54.441,54.8506,331100.0
2014-04-29 09:50:00,76.37,76.45,75.9,75.95,266300.0,54.8721,54.9296,54.5344,54.5704,266300.0
2014-04-29 10:00:00,75.92,76.15,75.63,75.66,247100.0,54.5488,54.7141,54.3404,54.362,247100.0
2014-04-29 10:10:00,75.67,75.79,75.45,75.58,225100.0,54.3692,54.4554,54.2111,54.3045,225100.0
2014-04-29 10:20:00,75.65,75.76,75.4,75.45,209200.0,54.3548,54.4338,54.1752,54.2111,209200.0
2014-04-29 10:30:00,75.45,75.74,75.43,75.57,195600.0,54.2111,54.4195,54.1967,54.2973,195600.0
2014-04-29 10:40:00,75.56,76.15,75.56,76.08,343600.0,54.2901,54.7141,54.2901,54.6638,343600.0
2014-04-29 10:50:00,76.09,76.13,75.77,75.79,175200.0,54.6709,54.6997,54.441,54.4554,175200.0
2014-04-29 11:00:00,75.8,76.37,75.79,76.37,145700.0,54.4626,54.8721,54.4554,54.8721,145700.0
2014-04-29 11:10:00,76.36,76.5,76.28,76.37,203600.0,54.8649,54.9655,54.8075,54.8721,203600.0
2014-04-29 11:20:00,76.36,76.97,76.34,76.92,331700.0,54.8649,55.3032,54.8506,55.2673,331700.0
2014-04-29 11:30:00,76.96,77.38,76.88,77.29,226000.0,55.296,55.5978,55.2386,55.5331,226000.0
2014-04-29 11:40:00,77.26,77.36,77.06,77.14,184900.0,55.5116,55.5834,55.3679,55.4254,184900.0
2014-04-29 11:50:00,77.13,77.48,77.04,77.48,117700.0,55.4182,55.6697,55.3535,55.6697,117700.0
2014-04-29 12:00:00,77.49,77.65,77.47,77.64,203500.0,55.6768,55.7918,55.6625,55.7846,203500.0
2014-04-29 12:10:00,77.63,77.8,77.62,77.8,214200.0,55.7774,55.8996,55.7703,55.8996,214200.0
2014-04-29 12:20:00,77.79,78.14,77.77,78.11,219000.0,55.8924,56.1439,55.878,56.1223,219000.0
2014-04-29 12:30:00,78.1,78.35,78.1,78.23,262600.0,56.1151,56.2948,56.1151,56.2085,262600.0
2014-04-29 12:40:00,78.21,78.28,77.96,78.05,221900.0,56.1942,56.2445,56.0145,56.0792,221900.0
2014-04-29 12:50:00,78.06,78.11,77.89,77.95,123500.0,56.0864,56.1223,55.9642,56.0074,123500.0
2014-04-29 13:00:00,77.93,77.95,77.78,77.83,81400.0,55.993,56.0074,55.8852,55.9211,81400.0
2014-04-29 13:10:00,77.84,77.9,77.72,77.87,128000.0,55.9283,55.9714,55.8421,55.9499,128000.0
2014-04-29 13:20:00,77.88,78.03,77.84,77.95,122900.0,55.9571,56.0648,55.9283,56.0074,122900.0
2014-04-29 13:30:00,77.94,78.21,77.92,77.98,176100.0,56.0002,56.1942,55.9858,56.0289,176100.0
2014-04-29 13:40:00,77.98,78.01,77.69,77.78,89100.0,56.0289,56.0505,55.8205,55.8852,89100.0
2014-04-29 13:50:00,77.79,78.08,77.73,78.03,79600.0,55.8924,56.1008,55.8493,56.0648,79600.0
2014-04-29 14:00:00,78.03,78.06,77.95,78.04,88900.0,56.0648,56.0864,56.0074,56.072,88900.0
2014-04-29 14:10:00,78.04,78.29,78.04,78.24,132800.0,56.072,56.2516,56.072,56.2157,132800.0
2014-04-29 14:20:00,78.26,78.54,78.24,78.46,155100.0,56.2301,56.4313,56.2157,56.3738,155100.0
2014-04-29 14:30:00,78.47,78.48,78.05,78.43,245400.0,56.381,56.3882,56.0792,56.3522,245400.0
2014-04-29 14:40:00,78.43,78.59,78.36,78.56,110400.0,56.3522,56.4672,56.3019,56.4456,110400.0
2014-04-29 14:50:00,78.57,78.68,78.55,78.68,102700.0,56.4528,56.5319,56.4385,56.5319,102700.0
2014-04-29 15:00:00,78.67,78.87,78.64,78.87,204600.0,56.5247,56.6684,56.5031,56.6684,204600.0
2014-04-29 15:10:00,78.87,78.87,78.49,78.66,251300.0,56.6684,56.6684,56.3953,56.5175,251300.0
2014-04-29 15:20:00,78.66,78.83,78.64,78.81,214300.0,56.5175,56.6396,56.5031,56.6253,214300.0
2014-04-29 15:30:00,78.79,78.84,78.72,78.77,165000.0,56.6109,56.6468,56.5606,56.5965,165000.0
2014-04-29 15:40:00,78.77,78.88,78.71,78.75,303600.0,56.5965,56.6756,56.5534,56.5822,303600.0
2014-04-29 15:50:00,78.75,78.88,78.6,78.63,594800.0,56.5822,56.6756,56.4744,56.4959,594800.0
2014-04-30 09:30:00,77.47,78.08,77.13,78.03,339100.0,55.6625,56.1008,55.4182,56.0648,339100.0
2014-04-30 09:40:00,78.04,78.35,77.82,77.85,236200.0,56.072,56.2948,55.914,55.9355,236200.0
2014-04-30 09:50:00,77.83,78.09,77.61,77.97,210600.0,55.9211,56.1079,55.7631,56.0217,210600.0
2014-04-30 10:00:00,77.89,77.97,77.4,77.62,249500.0,55.9642,56.0217,55.6122,55.7703,249500.0
2014-04-30 10:10:00,77.63,78.12,77.54,78.09,217800.0,55.7774,56.1295,55.7128,56.1079,217800.0
2014-04-30 10:20:00,78.1,78.53,78.04,78.44,144900.0,56.1151,56.4241,56.072,56.3594,144900.0
2014-04-30 10:30:00,78.44,78.61,78.29,78.58,119800.0,56.3594,56.4816,56.2516,56.46,119800.0
2014-04-30 10:40:00,78.55,78.95,78.41,78.77,156200.0,56.4385,56.7259,56.3379,56.5965,156200.0
2014-04-30 10:50:00,78.81,79.16,78.76,78.81,148000.0,56.6253,56.8767,56.5893,56.6253,148000.0
2014-04-30 11:00:00,78.79,78.84,78.41,78.43,115500.0,56.6109,56.6468,56.3379,56.3522,115500.0
2014-04-30 11:10:00,78.43,78.43,78.14,78.19,132900.0,56.3522,56.3522,56.1439,56.1798,132900.0
2014-04-30 11:20:00,78.16,78.47,78.08,78.47,87000.0,56.1582,56.381,56.1008,56.381,87000.0
2014-04-30 11:30:00,78.48,78.59,78.33,78.44,69100.0,56.3882,56.4672,56.2804,56.3594,69100.0
2014-04-30 11:40:00,78.43,78.69,78.37,78.37,74800.0,56.3522,56.5391,56.3091,56.3091,74800.0
2014-04-30 11:50:00,78.4,78.55,78.28,78.3,57300.0,56.3307,56.4385,56.2445,56.2588,57300.0
2014-04-30 12:00:00,78.31,78.4,78.16,78.24,70800.0,56.266,56.3307,56.1582,56.2157,70800.0
2014-04-30 12:10:00,78.25,78.36,78.15,78.2,62000.0,56.2229,56.3019,56.1511,56.187,62000.0
2014-04-30 12:20:00,78.19,78.28,78.16,78.25,56200.0,56.1798,56.2445,56.1582,56.2229,56200.0
2014-04-30 12:30:00,78.26,78.35,78.22,78.32,80600.0,56.2301,56.2948,56.2014,56.2732,80600.0
2014-04-30 12:40:00,78.32,78.36,78.1,78.22,52900.0,56.2732,56.3019,56.1151,56.2014,52900.0
2014-04-30 12:50:00,78.23,78.34,78.16,78.34,87900.0,56.2085,56.2876,56.1582,56.2876,87900.0
2014-04-30 13:00:00,78.34,78.59,78.32,78.56,67000.0,56.2876,56.4672,56.2732,56.4456,67000.0
2014-04-30 13:10:00,78.56,78.57,78.41,78.5,39900.0,56.4456,56.4528,56.3379,56.4025,39900.0
2014-04-30 13:20:00,78.51,78.69,78.42,78.64,66500.0,56.4097,56.5391,56.3451,56.5031,66500.0
2014-04-30 13:30:00,78.63,78.69,78.54,78.58,42800.0,56.4959,56.5391,56.4313,56.46,42800.0
2014-04-30 13:40:00,78.58,78.69,78.54,78.64,66500.0,56.46,56.5391,56.4313,56.5031,66500.0
2014-04-30 13:50:00,78.67,78.83,78.61,78.79,49300.0,56.5247,56.6396,56.4816,56.6109,49300.0
2014-04-30 14:00:00,78.79,79.15,78.62,79.03,165800.0,56.6109,56.8696,56.4888,56.7833,165800.0
2014-04-30 14:10:00,79.01,79.02,78.74,78.91,121400.0,56.769,56.7762,56.575,56.6971,121400.0
2014-04-30 14:20:00,78.95,79.06,78.78,78.84,117100.0,56.7259,56.8049,56.6037,56.6468,117100.0
2014-04-30 14:30:00,78.85,79.15,78.84,79.0,84300.0,56.654,56.8696,56.6468,56.7618,84300.0
2014-04-30 14:40:00,79.02,79.2,78.91,79.17,94700.0,56.7762,56.9055,56.6971,56.8839,94700.0
2014-04-30 14:50:00,79.17,79.25,79.07,79.1,79000.0,56.8839,56.9414,56.8121,56.8336,79000.0
2014-04-30 15:00:00,79.14,79.19,78.89,78.89,71400.0,56.8624,56.8983,56.6828,56.6828,71400.0
2014-04-30 15:10:00,78.92,79.01,78.72,78.91,99900.0,56.7043,56.769,56.5606,56.6971,99900.0
2014-04-30 15:20:00,78.92,78.98,78.71,78.93,132900.0,56.7043,56.7474,56.5534,56.7115,132900.0
2014-04-30 15:30:00,78.94,79.09,78.92,79.07,128300.0,56.7187,56.8265,56.7043,56.8121,128300.0
2014-04-30 15:40:00,79.07,79.35,78.93,79.01,154300.0,56.8121,57.0133,56.7115,56.769,154300.0
2014-04-30 15:50:00,79.02,79.14,78.96,79.13,188500.0,56.7762,56.8624,56.733,56.8552,188500.0
2014-05-01 09:30:00,78.93,79.83,78.67,78.79,273900.0,56.7115,57.3581,56.5247,56.6109,273900.0
2014-05-01 09:40:00,78.76,78.88,78.18,78.34,250500.0,56.5893,56.6756,56.1726,56.2876,250500.0
2014-05-01 09:50:00,78.33,78.36,78.1,78.13,142800.0,56.2804,56.3019,56.1151,56.1367,142800.0
2014-05-01 10:00:00,78.17,78.84,77.91,78.59,201000.0,56.1654,56.6468,55.9786,56.4672,201000.0
2014-05-01 10:10:00,78.58,78.86,78.15,78.33,186800.0,56.46,56.6612,56.1511,56.2804,186800.0
2014-05-01 10:20:00,78.32,79.01,78.24,78.99,137300.0,56.2732,56.769,56.2157,56.7546,137300.0
2014-05-01 10:30:00,79.0,79.4,78.99,79.23,141400.0,56.7618,57.0492,56.7546,56.927,141400.0
2014-05-01 10:40:00,79.23,79.75,79.22,79.57,118100.0,56.927,57.3007,56.9199,57.1713,118100.0
2014-05-01 10:50:00,79.57,79.9,79.57,79.71,122300.0,57.1713,57.4084,57.1713,57.2719,122300.0
2014-05-01 11:00:00,79.74,79.89,79.51,79.51,89400.0,57.2935,57.4013,57.1282,57.1282,89400.0
2014-05-01 11:10:00,79.57,79.72,79.38,79.41,132100.0,57.1713,57.2791,57.0348,57.0564,132100.0
2014-05-01 11:20:00,79.41,79.46,79.12,79.34,151000.0,57.0564,57.0923,56.848,57.0061,151000.0
2014-05-01 11:30:00,79.36,79.5,79.33,79.44,86100.0,57.0204,57.121,56.9989,57.0779,86100.0
2014-05-01 11:40:00,79.44,79.46,79.14,79.19,73100.0,57.0779,57.0923,56.8624,56.8983,73100.0
2014-05-01 11:50:00,79.19,79.25,78.91,79.12,80800.0,56.8983,56.9414,56.6971,56.848,80800.0
2014-05-01 12:00:00,79.11,79.54,79.1,79.54,63900.0,56.8408,57.1498,56.8336,57.1498,63900.0
2014-05-01 12:10:00,79.52,79.55,79.23,79.26,69600.0,57.1354,57.157,56.927,56.9486,69600.0
2014-05-01 12:20:00,79.27,79.39,79.17,79.37,77100.0,56.9558,57.042,56.8839,57.0276,77100.0
2014-05-01 12:30:00,79.37,79.48,79.31,79.44,79900.0,57.0276,57.1067,56.9845,57.0779,79900.0
2014-05-01 12:40:00,79.42,79.5,79.25,79.46,61100.0,57.0636,57.121,56.9414,57.0923,61100.0
2014-05-01 12:50:00,79.46,79.59,79.31,79.31,48000.0,57.0923,57.1857,56.9845,56.9845,48000.0
2014-05-01 13:00:00,79.32,79.4,79.27,79.38,29500.0,56.9917,57.0492,56.9558,57.0348,29500.0
2014-05-01 13:10:00,79.37,79.39,79.22,79.3,47600.0,57.0276,57.042,56.9199,56.9773,47600.0
2014-05-01 13:20:00,79.29,79.33,79.15,79.25,31800.0,56.9702,56.9989,56.8696,56.9414,31800.0
2014-05-01 13:30:00,79.24,79.26,79.09,79.21,32100.0,56.9342,56.9486,56.8265,56.9127,32100.0
2014-05-01 13:40:00,79.21,79.25,79.07,79.07,31200.0,56.9127,56.9414,56.8121,56.8121,31200.0
2014-05-01 13:50:00,79.06,79.14,78.94,79.02,60300.0,56.8049,56.8624,56.7187,56.7762,60300.0
2014-05-01 14:00:00,79.04,79.29,79.01,79.29,50800.0,56.7905,56.9702,56.769,56.9702,50800.0
2014-05-01 14:10:00,79.29,79.37,79.2,79.21,36100.0,56.9702,57.0276,56.9055,56.9127,36100.0
2014-05-01 14:20:00,79.23,79.41,79.22,79.3,37800.0,56.927,57.0564,56.9199,56.9773,37800.0
2014-05-01 14:30:00,79.31,79.35,79.11,79.16,44800.0,56.9845,57.0133,56.8408,56.8767,44800.0
2014-05-01 14:40:00,79.16,79.25,78.94,79.09,83200.0,56.8767,56.9414,56.7187,56.8265,83200.0
2014-05-01 14:50:00,79.1,79.18,79.03,79.14,55400.0,56.8336,56.8911,56.7833,56.8624,55400.0
2014-05-01 15:00:00,79.15,79.25,79.11,79.18,79700.0,56.8696,56.9414,56.8408,56.8911,79700.0
2014-05-01 15:10:00,79.19,79.36,79.1,79.21,53300.0,56.8983,57.0204,56.8336,56.9127,53300.0
2014-05-01 15:20:00,79.24,79.26,79.03,79.16,77000.0,56.9342,56.9486,56.7833,56.8767,77000.0
2014-05-01 15:30:00,79.14,79.25,79.11,79.2,63500.0,56.8624,56.9414,56.8408,56.9055,63500.0
2014-05-01 15:40:00,79.19,79.26,79.09,79.14,93500.0,56.8983,56.9486,56.8265,56.8624,93500.0
2014-05-01 15:50:00,79.13,79.35,79.13,79.35,157200.0,56.8552,57.0133,56.8552,57.0133,157200.0
2014-05-02 09:30:00,80.68,80.84,80.1,80.29,412400.0,57.9689,58.0838,57.5521,57.6887,412400.0
2014-05-02 09:40:00,80.27,80.51,80.0,80.1,283600.0,57.6743,57.8467,57.4803,57.5521,283600.0
2014-05-02 09:50:00,80.1,80.5,80.01,80.49,175800.0,57.5521,57.8395,57.4875,57.8324,175800.0
2014-05-02 10:00:00,80.46,80.9,80.35,80.72,205200.0,57.8108,58.1269,57.7318,57.9976,205200.0
2014-05-02 10:10:00,80.77,81.12,80.6,81.05,234400.0,58.0335,58.285,57.9114,58.2347,234400.0
2014-05-02 10:20:00,81.0,81.25,80.75,80.91,192500.0,58.1988,58.3784,58.0192,58.1341,192500.0
2014-05-02 10:30:00,80.89,81.1,80.76,80.94,125900.0,58.1198,58.2706,58.0264,58.1557,125900.0
2014-05-02 10:40:00,80.91,81.02,80.1,80.32,163700.0,58.1341,58.2132,57.5521,57.7102,163700.0
2014-05-02 10:50:00,80.3,80.44,80.03,80.19,172900.0,57.6958,57.7964,57.5018,57.6168,172900.0
2014-05-02 11:00:00,80.25,80.52,80.14,80.38,87400.0,57.6599,57.8539,57.5809,57.7533,87400.0
2014-05-02 11:10:00,80.38,80.39,80.13,80.28,83100.0,57.7533,57.7605,57.5737,57.6815,83100.0
2014-05-02 11:20:00,80.24,80.48,80.07,80.35,92800.0,57.6527,57.8252,57.5306,57.7318,92800.0
2014-05-02 11:30:00,80.38,80.73,80.33,80.58,77200.0,57.7533,58.0048,57.7174,57.897,77200.0
2014-05-02 11:40:00,80.6,80.84,80.48,80.76,69700.0,57.9114,58.0838,57.8252,58.0264,69700.0
2014-05-02 11:50:00,80.78,80.9,80.7,80.81,38600.0,58.0407,58.1269,57.9832,58.0623,38600.0
2014-05-02 12:00:00,80.82,80.82,80.6,80.6,78700.0,58.0695,58.0695,57.9114,57.9114,78700.0
2014-05-02 12:10:00,80.6,80.78,80.52,80.56,41700.0,57.9114,58.0407,57.8539,57.8827,41700.0
2014-05-02 12:20:00,80.55,80.65,80.51,80.57,42600.0,57.8755,57.9473,57.8467,57.8898,42600.0
2014-05-02 12:30:00,80.58,80.63,80.52,80.58,41100.0,57.897,57.9329,57.8539,57.897,41100.0
2014-05-02 12:40:00,80.57,80.77,80.52,80.74,36000.0,57.8898,58.0335,57.8539,58.012,36000.0
2014-05-02 12:50:00,80.74,80.8,80.67,80.71,42900.0,58.012,58.0551,57.9617,57.9904,42900.0
2014-05-02 13:00:00,80.72,80.89,80.67,80.78,54400.0,57.9976,58.1198,57.9617,58.0407,54400.0
2014-05-02 13:10:00,80.79,80.81,80.6,80.6,45700.0,58.0479,58.0623,57.9114,57.9114,45700.0
2014-05-02 13:20:00,80.6,80.75,80.56,80.57,91800.0,57.9114,58.0192,57.8827,57.8898,91800.0
2014-05-02 13:30:00,80.59,80.7,80.52,80.55,76100.0,57.9042,57.9832,57.8539,57.8755,76100.0
2014-05-02 13:40:00,80.62,80.67,80.53,80.58,69100.0,57.9258,57.9617,57.8611,57.897,69100.0
2014-05-02 13:50:00,80.63,80.65,80.5,80.53,64800.0,57.9329,57.9473,57.8395,57.8611,64800.0
2014-05-02 14:00:00,80.56,80.56,80.39,80.45,57900.0,57.8827,57.8827,57.7605,57.8036,57900.0
2014-05-02 14:10:00,80.43,80.63,80.43,80.61,84500.0,57.7892,57.9329,57.7892,57.9186,84500.0
2014-05-02 14:20:00,80.6,80.63,80.46,80.46,91200.0,57.9114,57.9329,57.8108,57.8108,91200.0
2014-05-02 14:30:00,80.47,80.75,80.47,80.73,101600.0,57.818,58.0192,57.818,58.0048,101600.0
2014-05-02 14:40:00,80.74,80.77,80.62,80.76,89500.0,58.012,58.0335,57.9258,58.0264,89500.0
2014-05-02 14:50:00,80.75,80.76,80.65,80.69,79500.0,58.0192,58.0264,57.9473,57.9761,79500.0
2014-05-02 15:00:00,80.71,80.8,80.68,80.8,95200.0,57.9904,58.0551,57.9689,58.0551,95200.0
2014-05-02 15:10:00,80.8,80.9,80.77,80.9,116700.0,58.0551,58.1269,58.0335,58.1269,116700.0
2014-05-02 15:20:00,80.9,80.94,80.68,80.72,95400.0,58.1269,58.1557,57.9689,57.9976,95400.0
2014-05-02 15:30:00,80.72,80.74,80.49,80.62,158300.0,57.9976,58.012,57.8324,57.9258,158300.0
2014-05-02 15:40:00,80.63,80.82,80.63,80.72,147600.0,57.9329,58.0695,57.9329,57.9976,147600.0
2014-05-02 15:50:00,80.73,80.84,80.49,80.59,466300.0,58.0048,58.0838,57.8324,57.9042,466300.0
2014-05-05 09:30:00,79.5,79.55,77.95,78.1,846100.0,57.121,57.157,56.0074,56.1151,846100.0
2014-05-05 09:40:00,78.1,78.48,78.07,78.11,464200.0,56.1151,56.3882,56.0936,56.1223,464200.0
2014-05-05 09:50:00,78.1,78.75,78.05,78.65,334000.0,56.1151,56.5822,56.0792,56.5103,334000.0
2014-05-05 10:00:00,78.65,78.71,78.22,78.52,212900.0,56.5103,56.5534,56.2014,56.4169,212900.0
2014-05-05 10:10:00,78.52,79.0,78.48,78.99,161800.0,56.4169,56.7618,56.3882,56.7546,161800.0
2014-05-05 10:20:00,78.96,79.01,78.7,78.76,148600.0,56.733,56.769,56.5462,56.5893,148600.0
2014-05-05 10:30:00,78.72,79.38,78.72,79.25,139200.0,56.5606,57.0348,56.5606,56.9414,139200.0
2014-05-05 10:40:00,79.27,79.54,79.11,79.28,131200.0,56.9558,57.1498,56.8408,56.963,131200.0
2014-05-05 10:50:00,79.3,79.42,79.26,79.38,67600.0,56.9773,57.0636,56.9486,57.0348,67600.0
2014-05-05 11:00:00,79.38,79.38,79.19,79.28,60300.0,57.0348,57.0348,56.8983,56.963,60300.0
2014-05-05 11:10:00,79.29,79.6,79.27,79.33,84500.0,56.9702,57.1929,56.9558,56.9989,84500.0
2014-05-05 11:20:00,79.32,79.6,79.3,79.56,77800.0,56.9917,57.1929,56.9773,57.1641,77800.0
2014-05-05 11:30:00,79.57,79.67,79.45,79.5,67400.0,57.1713,57.2432,57.0851,57.121,67400.0
2014-05-05 11:40:00,79.47,79.65,79.42,79.56,76300.0,57.0995,57.2288,57.0636,57.1641,76300.0
2014-05-05 11:50:00,79.59,79.85,79.58,79.78,101900.0,57.1857,57.3725,57.1785,57.3222,101900.0
2014-05-05 12:00:00,79.77,79.79,79.51,79.64,46700.0,57.315,57.3294,57.1282,57.2216,46700.0
2014-05-05 12:10:00,79.63,79.83,79.58,79.79,39200.0,57.2144,57.3581,57.1785,57.3294,39200.0
2014-05-05 12:20:00,79.78,79.83,79.73,79.76,18200.0,57.3222,57.3581,57.2863,57.3078,18200.0
2014-05-05 12:30:00,79.75,79.8,79.62,79.72,26400.0,57.3007,57.3366,57.2073,57.2791,26400.0
2014-05-05 12:40:00,79.72,79.72,79.38,79.42,65000.0,57.2791,57.2791,57.0348,57.0636,65000.0
2014-05-05 12:50:00,79.41,79.61,79.36,79.48,37400.0,57.0564,57.2001,57.0204,57.1067,37400.0
2014-05-05 13:00:00,79.47,79.62,79.47,79.53,25700.0,57.0995,57.2073,57.0995,57.1426,25700.0
2014-05-05 13:10:00,79.53,79.53,79.24,79.37,44200.0,57.1426,57.1426,56.9342,57.0276,44200.0
2014-05-05 13:20:00,79.37,79.45,79.26,79.31,33900.0,57.0276,57.0851,56.9486,56.9845,33900.0
2014-05-05 13:30:00,79.33,79.51,79.33,79.41,28600.0,56.9989,57.1282,56.9989,57.0564,28600.0
2014-05-05 13:40:00,79.39,79.57,79.38,79.52,35900.0,57.042,57.1713,57.0348,57.1354,35900.0
2014-05-05 13:50:00,79.51,79.59,79.45,79.54,34400.0,57.1282,57.1857,57.0851,57.1498,34400.0
2014-05-05 14:00:00,79.55,79.61,79.42,79.45,34500.0,57.157,57.2001,57.0636,57.0851,34500.0
2014-05-05 14:10:00,79.46,79.57,79.4,79.49,49700.0,57.0923,57.1713,57.0492,57.1139,49700.0
2014-05-05 14:20:00,79.49,79.57,79.46,79.52,41300.0,57.1139,57.1713,57.0923,57.1354,41300.0
2014-05-05 14:30:00,79.5,79.63,79.4,79.61,52600.0,57.121,57.2144,57.0492,57.2001,52600.0
2014-05-05 14:40:00,79.61,79.88,79.59,79.86,78600.0,57.2001,57.3941,57.1857,57.3797,78600.0
2014-05-05 14:50:00,79.87,79.94,79.82,79.87,74100.0,57.3869,57.4372,57.351,57.3869,74100.0
2014-05-05 15:00:00,79.9,79.92,79.76,79.86,59500.0,57.4084,57.4228,57.3078,57.3797,59500.0
2014-05-05 15:10:00,79.86,79.86,79.65,79.65,50300.0,57.3797,57.3797,57.2288,57.2288,50300.0
2014-05-05 15:20:00,79.64,79.7,79.59,79.69,58300.0,57.2216,57.2647,57.1857,57.2576,58300.0
2014-05-05 15:30:00,79.69,79.74,79.62,79.66,95300.0,57.2576,57.2935,57.2073,57.236,95300.0
2014-05-05 15:40:00,79.66,79.78,79.66,79.76,116900.0,57.236,57.3222,57.236,57.3078,116900.0
2014-05-05 15:50:00,79.76,79.81,79.7,79.75,189000.0,57.3078,57.3438,57.2647,57.3007,189000.0
2014-05-06 09:30:00,79.04,79.5,78.92,79.23,136100.0,56.7905,57.121,56.7043,56.927,136100.0
2014-05-06 09:40:00,79.12,79.87,78.99,79.6,95500.0,56.848,57.3869,56.7546,57.1929,95500.0
2014-05-06 09:50:00,79.57,79.83,79.31,79.76,69400.0,57.1713,57.3581,56.9845,57.3078,69400.0
2014-05-06 10:00:00,79.76,79.77,79.25,79.31,61600.0,57.3078,57.315,56.9414,56.9845,61600.0
2014-05-06 10:10:00,79.3,79.66,79.24,79.53,47900.0,56.9773,57.236,56.9342,57.1426,47900.0
2014-05-06 10:20:00,79.52,79.75,79.41,79.75,61000.0,57.1354,57.3007,57.0564,57.3007,61000.0
2014-05-06 10:30:00,79.7,79.95,79.67,79.8,92100.0,57.2647,57.4444,57.2432,57.3366,92100.0
2014-05-06 10:40:00,79.79,79.8,79.56,79.65,34800.0,57.3294,57.3366,57.1641,57.2288,34800.0
2014-05-06 10:50:00,79.65,79.66,79.21,79.21,48000.0,57.2288,57.236,56.9127,56.9127,48000.0
2014-05-06 11:00:00,79.24,79.43,79.16,79.42,48100.0,56.9342,57.0707,56.8767,57.0636,48100.0
2014-05-06 11:10:00,79.4,79.63,79.31,79.55,53100.0,57.0492,57.2144,56.9845,57.157,53100.0
2014-05-06 11:20:00,79.56,79.69,79.46,79.56,76500.0,57.1641,57.2576,57.0923,57.1641,76500.0
2014-05-06 11:30:00,79.51,79.62,79.4,79.58,32400.0,57.1282,57.2073,57.0492,57.1785,32400.0
2014-05-06 11:40:00,79.59,79.63,79.4,79.63,24100.0,57.1857,57.2144,57.0492,57.2144,24100.0
2014-05-06 11:50:00,79.63,79.64,79.44,79.61,46000.0,57.2144,57.2216,57.0779,57.2001,46000.0
2014-05-06 12:00:00,79.6,79.63,79.46,79.51,14600.0,57.1929,57.2144,57.0923,57.1282,14600.0
2014-05-06 12:10:00,79.53,79.57,79.39,79.52,66000.0,57.1426,57.1713,57.042,57.1354,66000.0
2014-05-06 12:20:00,79.5,79.52,79.36,79.47,95900.0,57.121,57.1354,57.0204,57.0995,95900.0
2014-05-06 12:30:00,79.45,79.52,79.34,79.39,29100.0,57.0851,57.1354,57.0061,57.042,29100.0
2014-05-06 12:40:00,79.38,79.44,79.28,79.29,40400.0,57.0348,57.0779,56.963,56.9702,40400.0
2014-05-06 12:50:00,79.28,79.41,79.28,79.31,29000.0,56.963,57.0564,56.963,56.9845,29000.0
2014-05-06 13:00:00,79.29,79.31,79.13,79.13,50200.0,56.9702,56.9845,56.8552,56.8552,50200.0
2014-05-06 13:10:00,79.11,79.28,79.05,79.23,68600.0,56.8408,56.963,56.7977,56.927,68600.0
2014-05-06 13:20:00,79.25,79.25,79.0,79.12,60800.0,56.9414,56.9414,56.7618,56.848,60800.0
2014-05-06 13:30:00,79.12,79.22,78.91,78.95,117800.0,56.848,56.9199,56.6971,56.7259,117800.0
2014-05-06 13:40:00,78.95,79.04,78.88,79.02,178200.0,56.7259,56.7905,56.6756,56.7762,178200.0
2014-05-06 13:50:00,79.03,79.08,78.97,79.01,76600.0,56.7833,56.8193,56.7402,56.769,76600.0
2014-05-06 14:00:00,79.02,79.05,78.8,79.0,187100.0,56.7762,56.7977,56.6181,56.7618,187100.0
2014-05-06 14:10:00,79.0,79.2,78.93,79.18,130300.0,56.7618,56.9055,56.7115,56.8911,130300.0
2014-05-06 14:20:00,79.15,79.24,78.98,79.0,136000.0,56.8696,56.9342,56.7474,56.7618,136000.0
2014-05-06 14:30:00,78.98,79.15,78.96,79.01,85600.0,56.7474,56.8696,56.733,56.769,85600.0
2014-05-06 14:40:00,79.02,79.16,78.95,78.97,52600.0,56.7762,56.8767,56.7259,56.7402,52600.0
2014-05-06 14:50:00,78.98,79.05,78.84,78.84,62100.0,56.7474,56.7977,56.6468,56.6468,62100.0
2014-05-06 15:00:00,78.84,78.95,78.65,78.76,121900.0,56.6468,56.7259,56.5103,56.5893,121900.0
2014-05-06 15:10:00,78.74,79.06,78.72,78.87,107800.0,56.575,56.8049,56.5606,56.6684,107800.0
2014-05-06 15:20:00,78.89,79.11,78.87,78.95,72200.0,56.6828,56.8408,56.6684,56.7259,72200.0
2014-05-06 15:30:00,78.96,79.15,78.93,79.01,104000.0,56.733,56.8696,56.7115,56.769,104000.0
2014-05-06 15:40:00,79.01,79.01,78.8,78.88,134000.0,56.769,56.769,56.6181,56.6756,134000.0
2014-05-06 15:50:00,78.87,79.01,78.83,78.93,475800.0,56.6684,56.769,56.6396,56.7115,475800.0
2014-05-07 09:30:00,79.01,79.24,78.56,78.98,231600.0,56.769,56.9342,56.4456,56.7474,231600.0
2014-05-07 09:40:00,78.94,79.08,78.27,78.34,301200.0,56.7187,56.8193,56.2373,56.2876,301200.0
2014-05-07 09:50:00,78.34,78.44,77.8,77.9,454500.0,56.2876,56.3594,55.8996,55.9714,454500.0
2014-05-07 10:00:00,77.9,78.29,77.82,78.0,299500.0,55.9714,56.2516,55.914,56.0433,299500.0
2014-05-07 10:10:00,77.97,78.01,77.52,77.61,399700.0,56.0217,56.0505,55.6984,55.7631,399700.0
2014-05-07 10:20:00,77.61,77.99,77.56,77.81,245100.0,55.7631,56.0361,55.7271,55.9068,245100.0
2014-05-07 10:30:00,77.82,78.24,77.75,78.06,230000.0,55.914,56.2157,55.8637,56.0864,230000.0
2014-05-07 10:40:00,78.06,78.16,77.97,78.08,227200.0,56.0864,56.1582,56.0217,56.1008,227200.0
2014-05-07 10:50:00,78.05,78.27,77.95,78.0,277700.0,56.0792,56.2373,56.0074,56.0433,277700.0
2014-05-07 11:00:00,78.0,78.01,77.0,77.3,391400.0,56.0433,56.0505,55.3248,55.5403,391400.0
2014-05-07 11:10:00,77.27,77.5,77.05,77.1,179600.0,55.5188,55.684,55.3607,55.3966,179600.0
2014-05-07 11:20:00,77.09,77.27,77.0,77.02,311100.0,55.3894,55.5188,55.3248,55.3391,311100.0
2014-05-07 11:30:00,77.02,77.5,76.93,77.45,240400.0,55.3391,55.684,55.2745,55.6481,240400.0
2014-05-07 11:40:00,77.45,77.69,77.35,77.42,218400.0,55.6481,55.8205,55.5763,55.6266,218400.0
2014-05-07 11:50:00,77.42,77.5,77.38,77.4,172800.0,55.6266,55.684,55.5978,55.6122,172800.0
2014-05-07 12:00:00,77.4,77.43,77.22,77.4,249900.0,55.6122,55.6337,55.4829,55.6122,249900.0
2014-05-07 12:10:00,77.38,77.54,77.26,77.54,112000.0,55.5978,55.7128,55.5116,55.7128,112000.0
2014-05-07 12:20:00,77.52,77.69,77.27,77.27,135300.0,55.6984,55.8205,55.5188,55.5188,135300.0
2014-05-07 12:30:00,77.28,77.36,77.16,77.24,185300.0,55.526,55.5834,55.4397,55.4972,185300.0
2014-05-07 12:40:00,77.22,77.28,77.07,77.16,150500.0,55.4829,55.526,55.3751,55.4397,150500.0
2014-05-07 12:50:00,77.16,77.32,77.05,77.1,143200.0,55.4397,55.5547,55.3607,55.3966,143200.0
2014-05-07 13:00:00,77.1,77.18,76.95,76.98,264100.0,55.3966,55.4541,55.2889,55.3104,264100.0
2014-05-07 13:10:00,76.99,77.18,76.97,77.01,189100.0,55.3176,55.4541,55.3032,55.332,189100.0
2014-05-07 13:20:00,77.02,77.04,76.99,77.01,195900.0,55.3391,55.3535,55.3176,55.332,195900.0
2014-05-07 13:30:00,77.02,77.3,76.96,77.22,177600.0,55.3391,55.5403,55.296,55.4829,177600.0
2014-05-07 13:40:00,77.23,77.46,77.22,77.45,191500.0,55.49,55.6553,55.4829,55.6481,191500.0
2014-05-07 13:50:00,77.44,77.47,77.2,77.3,189700.0,55.6409,55.6625,55.4685,55.5403,189700.0
2014-05-07 14:00:00,77.3,77.51,77.28,77.45,157000.0,55.5403,55.6912,55.526,55.6481,157000.0
2014-05-07 14:10:00,77.45,77.5,77.39,77.46,192600.0,55.6481,55.684,55.605,55.6553,192600.0
2014-05-07 14:20:00,77.45,77.57,77.44,77.5,161000.0,55.6481,55.7343,55.6409,55.684,161000.0
2014-05-07 14:30:00,77.5,77.8,77.5,77.72,231800.0,55.684,55.8996,55.684,55.8421,231800.0
2014-05-07 14:40:00,77.72,77.91,77.67,77.82,163300.0,55.8421,55.9786,55.8062,55.914,163300.0
2014-05-07 14:50:00,77.82,77.86,77.72,77.84,178500.0,55.914,55.9427,55.8421,55.9283,178500.0
2014-05-07 15:00:00,77.85,77.97,77.8,77.96,212600.0,55.9355,56.0217,55.8996,56.0145,212600.0
2014-05-07 15:10:00,77.97,78.0,77.82,77.9,1019100.0,56.0217,56.0433,55.914,55.9714,1019100.0
2014-05-07 15:20:00,77.91,77.91,77.64,77.64,190200.0,55.9786,55.9786,55.7846,55.7846,190200.0
2014-05-07 15:30:00,77.65,77.81,77.64,77.75,263600.0,55.7918,55.9068,55.7846,55.8637,263600.0
2014-05-07 15:40:00,77.74,77.78,77.71,77.75,251000.0,55.8565,55.8852,55.8349,55.8637,251000.0
2014-05-07 15:50:00,77.76,77.77,77.73,77.74,486300.0,55.8708,55.878,55.8493,55.8565,486300.0
2014-05-08 09:30:00,74.42,74.84,73.5,74.27,1312000.0,53.471,53.7728,52.81,53.3633,1312000.0
2014-05-08 09:40:00,74.28,74.7,73.68,74.5,742500.0,53.3704,53.6722,52.9393,53.5285,742500.0
2014-05-08 09:50:00,74.52,75.44,74.48,75.35,512200.0,53.5429,54.2039,53.5142,54.1392,512200.0
2014-05-08 10:00:00,75.35,75.53,75.23,75.51,502600.0,54.1392,54.2686,54.053,54.2542,502600.0
2014-05-08 10:10:00,75.52,76.53,75.51,76.11,561800.0,54.2614,54.9871,54.2542,54.6853,561800.0
2014-05-08 10:20:00,76.11,76.91,76.11,76.6,237600.0,54.6853,55.2601,54.6853,55.0374,237600.0
2014-05-08 10:30:00,76.57,76.59,75.89,75.99,379600.0,55.0158,55.0302,54.5272,54.5991,379600.0
2014-05-08 10:40:00,75.99,76.37,75.97,76.15,175000.0,54.5991,54.8721,54.5847,54.7141,175000.0
2014-05-08 10:50:00,76.18,76.66,76.18,76.65,184800.0,54.7356,55.0805,54.7356,55.0733,184800.0
2014-05-08 11:00:00,76.67,77.57,76.67,77.56,207600.0,55.0877,55.7343,55.0877,55.7271,207600.0
2014-05-08 11:10:00,77.57,77.63,77.04,77.28,213500.0,55.7343,55.7774,55.3535,55.526,213500.0
2014-05-08 11:20:00,77.25,77.31,76.9,77.02,120300.0,55.5044,55.5475,55.2529,55.3391,120300.0
2014-05-08 11:30:00,77.06,77.28,76.88,76.96,148600.0,55.3679,55.526,55.2386,55.296,148600.0
2014-05-08 11:40:00,76.98,77.16,76.97,77.12,159500.0,55.3104,55.4397,55.3032,55.411,159500.0
2014-05-08 11:50:00,77.12,77.21,77.03,77.07,76200.0,55.411,55.4757,55.3463,55.3751,76200.0
2014-05-08 12:00:00,77.08,77.15,77.02,77.15,187700.0,55.3823,55.4326,55.3391,55.4326,187700.0
2014-05-08 12:10:00,77.15,77.18,76.79,76.79,92000.0,55.4326,55.4541,55.1739,55.1739,92000.0
2014-05-08 12:20:00,76.8,76.94,76.76,76.81,95200.0,55.1811,55.2817,55.1523,55.1883,95200.0
2014-05-08 12:30:00,76.8,76.99,76.78,76.9,62200.0,55.1811,55.3176,55.1667,55.2529,62200.0
2014-05-08 12:40:00,76.93,76.93,76.65,76.67,72900.0,55.2745,55.2745,55.0733,55.0877,72900.0
2014-05-08 12:50:00,76.67,76.67,76.31,76.43,84100.0,55.0877,55.0877,54.829,54.9152,84100.0
2014-05-08 13:00:00,76.43,76.51,76.31,76.31,82100.0,54.9152,54.9727,54.829,54.829,82100.0
2014-05-08 13:10:00,76.32,76.32,75.8,75.84,170100.0,54.8362,54.8362,54.4626,54.4913,170100.0
2014-05-08 13:20:00,75.86,75.93,75.62,75.81,114200.0,54.5057,54.556,54.3332,54.4698,114200.0
2014-05-08 13:30:00,75.82,75.88,75.63,75.77,109500.0,54.4769,54.5201,54.3404,54.441,109500.0
2014-05-08 13:40:00,75.76,75.8,75.55,75.63,170700.0,54.4338,54.4626,54.2829,54.3404,170700.0
2014-05-08 13:50:00,75.62,75.66,75.37,75.46,132300.0,54.3332,54.362,54.1536,54.2183,132300.0
2014-05-08 14:00:00,75.46,75.47,75.0,75.18,182700.0,54.2183,54.2255,53.8878,54.0171,182700.0
2014-05-08 14:10:00,75.15,75.15,74.76,74.92,187600.0,53.9955,53.9955,53.7153,53.8303,187600.0
2014-05-08 14:20:00,74.93,74.99,74.78,74.88,133300.0,53.8375,53.8806,53.7297,53.8016,133300.0
2014-05-08 14:30:00,74.88,75.26,74.75,75.12,155200.0,53.8016,54.0746,53.7081,53.974,155200.0
2014-05-08 14:40:00,75.12,75.18,74.67,74.68,99400.0,53.974,54.0171,53.6507,53.6579,99400.0
2014-05-08 14:50:00,74.68,74.86,74.55,74.61,170300.0,53.6579,53.7872,53.5644,53.6076,170300.0
2014-05-08 15:00:00,74.62,74.63,74.38,74.52,291700.0,53.6147,53.6219,53.4423,53.5429,291700.0
2014-05-08 15:10:00,74.5,74.71,74.27,74.7,203200.0,53.5285,53.6794,53.3633,53.6722,203200.0
2014-05-08 15:20:00,74.69,75.1,74.67,74.98,209800.0,53.665,53.9596,53.6507,53.8734,209800.0
2014-05-08 15:30:00,74.99,75.15,74.68,74.72,248800.0,53.8806,53.9955,53.6579,53.6866,248800.0
2014-05-08 15:40:00,74.73,74.79,74.37,74.66,325400.0,53.6938,53.7369,53.4351,53.6435,325400.0
2014-05-08 15:50:00,74.68,74.99,74.66,74.76,565200.0,53.6579,53.8806,53.6435,53.7153,565200.0
2014-05-09 09:30:00,76.16,76.2,75.1,75.39,331300.0,54.7212,54.75,53.9596,54.168,331300.0
2014-05-09 09:40:00,75.35,76.04,74.91,75.94,298000.0,54.1392,54.635,53.8231,54.5632,298000.0
2014-05-09 09:50:00,75.96,76.0,75.43,75.61,133200.0,54.5775,54.6063,54.1967,54.3261,133200.0
2014-05-09 10:00:00,75.58,75.87,75.22,75.41,124500.0,54.3045,54.5129,54.0458,54.1824,124500.0
2014-05-09 10:10:00,75.4,75.98,75.39,75.7,128300.0,54.1752,54.5919,54.168,54.3907,128300.0
2014-05-09 10:20:00,75.69,76.04,75.57,75.75,141000.0,54.3835,54.635,54.2973,54.4267,141000.0
2014-05-09 10:30:00,75.75,75.84,75.41,75.49,92500.0,54.4267,54.4913,54.1824,54.2398,92500.0
2014-05-09 10:40:00,75.47,75.5,75.11,75.34,122100.0,54.2255,54.247,53.9668,54.1321,122100.0
2014-05-09 10:50:00,75.31,75.32,74.86,75.01,116300.0,54.1105,54.1177,53.7872,53.895,116300.0
2014-05-09 11:00:00,74.99,75.0,74.54,74.59,96900.0,53.8806,53.8878,53.5573,53.5932,96900.0
2014-05-09 11:10:00,74.58,74.99,74.54,74.95,104600.0,53.586,53.8806,53.5573,53.8518,104600.0
2014-05-09 11:20:00,74.98,75.2,74.9,75.07,153300.0,53.8734,54.0315,53.8159,53.9381,153300.0
2014-05-09 11:30:00,75.09,75.3,75.03,75.14,71000.0,53.9524,54.1033,53.9093,53.9884,71000.0
2014-05-09 11:40:00,75.13,75.19,74.76,75.19,115200.0,53.9812,54.0243,53.7153,54.0243,115200.0
2014-05-09 11:50:00,75.17,75.32,74.91,74.91,64500.0,54.0099,54.1177,53.8231,53.8231,64500.0
2014-05-09 12:00:00,74.93,75.1,74.71,74.77,58000.0,53.8375,53.9596,53.6794,53.7225,58000.0
2014-05-09 12:10:00,74.76,74.96,74.76,74.96,44300.0,53.7153,53.859,53.7153,53.859,44300.0
2014-05-09 12:20:00,74.97,74.98,74.7,74.76,51700.0,53.8662,53.8734,53.6722,53.7153,51700.0
2014-05-09 12:30:00,74.75,75.35,74.7,75.27,131800.0,53.7081,54.1392,53.6722,54.0818,131800.0
2014-05-09 12:40:00,75.31,75.38,74.93,75.08,151600.0,54.1105,54.1608,53.8375,53.9453,151600.0
2014-05-09 12:50:00,75.09,75.29,74.99,75.07,62200.0,53.9524,54.0961,53.8806,53.9381,62200.0
2014-05-09 13:00:00,75.08,75.28,75.05,75.1,106700.0,53.9453,54.089,53.9237,53.9596,106700.0
2014-05-09 13:10:00,75.07,75.09,74.76,74.76,73000.0,53.9381,53.9524,53.7153,53.7153,73000.0
2014-05-09 13:20:00,74.77,74.78,74.56,74.57,156500.0,53.7225,53.7297,53.5716,53.5788,156500.0
2014-05-09 13:30:00,74.57,74.85,74.57,74.81,166300.0,53.5788,53.78,53.5788,53.7513,166300.0
2014-05-09 13:40:00,74.81,74.81,74.65,74.68,78400.0,53.7513,53.7513,53.6363,53.6579,78400.0
2014-05-09 13:50:00,74.67,74.71,74.56,74.57,80700.0,53.6507,53.6794,53.5716,53.5788,80700.0
2014-05-09 14:00:00,74.58,74.64,74.5,74.52,117800.0,53.586,53.6291,53.5285,53.5429,117800.0
2014-05-09 14:10:00,74.54,74.58,74.12,74.24,132800.0,53.5573,53.586,53.2555,53.3417,132800.0
2014-05-09 14:20:00,74.22,74.37,74.15,74.21,75200.0,53.3273,53.4351,53.277,53.3202,75200.0
2014-05-09 14:30:00,74.21,74.47,74.21,74.45,67900.0,53.3202,53.507,53.3202,53.4926,67900.0
2014-05-09 14:40:00,74.43,74.43,74.14,74.23,131200.0,53.4782,53.4782,53.2699,53.3345,131200.0
2014-05-09 14:50:00,74.21,74.44,74.09,74.29,93900.0,53.3202,53.4854,53.2339,53.3776,93900.0
2014-05-09 15:00:00,74.32,74.68,74.28,74.63,138100.0,53.3992,53.6579,53.3704,53.6219,138100.0
2014-05-09 15:10:00,74.62,74.68,74.54,74.58,178800.0,53.6147,53.6579,53.5573,53.586,178800.0
2014-05-09 15:20:00,74.59,74.59,74.44,74.54,188400.0,53.5932,53.5932,53.4854,53.5573,188400.0
2014-05-09 15:30:00,74.54,74.58,74.46,74.55,143700.0,53.5573,53.586,53.4998,53.5644,143700.0
2014-05-09 15:40:00,74.55,74.7,74.44,74.49,372100.0,53.5644,53.6722,53.4854,53.5213,372100.0
2014-05-09 15:50:00,74.49,74.69,74.42,74.67,654000.0,53.5213,53.665,53.471,53.6507,654000.0
2014-05-12 09:30:00,75.46,76.67,75.38,76.1,356200.0,54.2183,55.0877,54.1608,54.6781,356200.0
2014-05-12 09:40:00,76.1,76.28,75.72,76.09,268300.0,54.6781,54.8075,54.4051,54.6709,268300.0
2014-05-12 09:50:00,76.09,76.29,75.88,76.26,334400.0,54.6709,54.8146,54.5201,54.7931,334400.0
2014-05-12 10:00:00,76.28,76.42,76.13,76.36,263300.0,54.8075,54.908,54.6997,54.8649,263300.0
2014-05-12 10:10:00,76.35,76.65,76.35,76.6,276100.0,54.8578,55.0733,54.8578,55.0374,276100.0
2014-05-12 10:20:00,76.6,77.0,76.6,76.8,232400.0,55.0374,55.3248,55.0374,55.1811,232400.0
2014-05-12 10:30:00,76.8,76.9,76.72,76.85,119900.0,55.1811,55.2529,55.1236,55.217,119900.0
2014-05-12 10:40:00,76.85,76.89,76.61,76.75,76900.0,55.217,55.2457,55.0446,55.1452,76900.0
2014-05-12 10:50:00,76.74,76.76,76.31,76.57,140200.0,55.138,55.1523,54.829,55.0158,140200.0
2014-05-12 11:00:00,76.55,76.89,76.54,76.69,122100.0,55.0015,55.2457,54.9943,55.102,122100.0
2014-05-12 11:10:00,76.68,76.81,76.56,76.77,65700.0,55.0949,55.1883,55.0086,55.1595,65700.0
2014-05-12 11:20:00,76.77,76.78,76.63,76.65,149800.0,55.1595,55.1667,55.0589,55.0733,149800.0
2014-05-12 11:30:00,76.65,76.76,76.58,76.7,61300.0,55.0733,55.1523,55.023,55.1092,61300.0
2014-05-12 11:40:00,76.7,76.75,76.65,76.73,61200.0,55.1092,55.1452,55.0733,55.1308,61200.0
2014-05-12 11:50:00,76.71,76.75,76.62,76.72,72900.0,55.1164,55.1452,55.0517,55.1236,72900.0
2014-05-12 12:00:00,76.71,76.73,76.57,76.65,78500.0,55.1164,55.1308,55.0158,55.0733,78500.0
2014-05-12 12:10:00,76.65,76.72,76.5,76.7,138700.0,55.0733,55.1236,54.9655,55.1092,138700.0
2014-05-12 12:20:00,76.7,76.77,76.54,76.56,53300.0,55.1092,55.1595,54.9943,55.0086,53300.0
2014-05-12 12:30:00,76.54,76.63,76.49,76.51,40800.0,54.9943,55.0589,54.9583,54.9727,40800.0
2014-05-12 12:40:00,76.52,76.52,76.32,76.45,71900.0,54.9799,54.9799,54.8362,54.9296,71900.0
2014-05-12 12:50:00,76.43,76.57,76.31,76.35,93100.0,54.9152,55.0158,54.829,54.8578,93100.0
2014-05-12 13:00:00,76.38,76.43,76.31,76.42,34100.0,54.8793,54.9152,54.829,54.908,34100.0
2014-05-12 13:10:00,76.41,76.42,76.23,76.24,47400.0,54.9009,54.908,54.7715,54.7787,47400.0
2014-05-12 13:20:00,76.24,76.28,76.16,76.17,65700.0,54.7787,54.8075,54.7212,54.7284,65700.0
2014-05-12 13:30:00,76.16,76.31,76.14,76.31,73000.0,54.7212,54.829,54.7069,54.829,73000.0
2014-05-12 13:40:00,76.29,76.3,76.1,76.12,28000.0,54.8146,54.8218,54.6781,54.6925,28000.0
2014-05-12 13:50:00,76.13,76.15,75.96,76.1,63700.0,54.6997,54.7141,54.5775,54.6781,63700.0
2014-05-12 14:00:00,76.1,76.13,75.99,76.08,72200.0,54.6781,54.6997,54.5991,54.6638,72200.0
2014-05-12 14:10:00,76.08,76.22,76.05,76.16,52900.0,54.6638,54.7643,54.6422,54.7212,52900.0
2014-05-12 14:20:00,76.16,76.19,76.11,76.15,47900.0,54.7212,54.7428,54.6853,54.7141,47900.0
2014-05-12 14:30:00,76.14,76.15,75.94,76.02,69400.0,54.7069,54.7141,54.5632,54.6206,69400.0
2014-05-12 14:40:00,76.02,76.07,75.97,76.04,93200.0,54.6206,54.6566,54.5847,54.635,93200.0
2014-05-12 14:50:00,76.04,76.21,75.99,76.21,110100.0,54.635,54.7572,54.5991,54.7572,110100.0
2014-05-12 15:00:00,76.2,76.23,76.1,76.13,68700.0,54.75,54.7715,54.6781,54.6997,68700.0
2014-05-12 15:10:00,76.12,76.13,75.97,76.03,70700.0,54.6925,54.6997,54.5847,54.6278,70700.0
2014-05-12 15:20:00,76.01,76.03,75.92,75.92,78400.0,54.6135,54.6278,54.5488,54.5488,78400.0
2014-05-12 15:30:00,75.92,76.07,75.91,76.05,121500.0,54.5488,54.6566,54.5416,54.6422,121500.0
2014-05-12 15:40:00,76.05,76.06,75.93,75.93,119400.0,54.6422,54.6494,54.556,54.556,119400.0
2014-05-12 15:50:00,75.93,75.99,75.92,75.94,241200.0,54.556,54.5991,54.5488,54.5632,241200.0
2014-05-13 09:30:00,76.0,76.85,76.0,76.4,107500.0,54.6063,55.217,54.6063,54.8937,107500.0
2014-05-13 09:40:00,76.38,76.5,76.27,76.42,138900.0,54.8793,54.9655,54.8003,54.908,138900.0
2014-05-13 09:50:00,76.41,76.5,76.2,76.29,71200.0,54.9009,54.9655,54.75,54.8146,71200.0
2014-05-13 10:00:00,76.33,76.96,76.33,76.88,158500.0,54.8434,55.296,54.8434,55.2386,158500.0
2014-05-13 10:10:00,76.87,76.88,76.6,76.7,84000.0,55.2314,55.2386,55.0374,55.1092,84000.0
2014-05-13 10:20:00,76.69,76.96,76.58,76.84,250300.0,55.102,55.296,55.023,55.2098,250300.0
2014-05-13 10:30:00,76.8,76.97,76.8,76.85,108700.0,55.1811,55.3032,55.1811,55.217,108700.0
2014-05-13 10:40:00,76.84,76.89,76.59,76.6,83200.0,55.2098,55.2457,55.0302,55.0374,83200.0
2014-05-13 10:50:00,76.61,76.71,76.31,76.4,68700.0,55.0446,55.1164,54.829,54.8937,68700.0
2014-05-13 11:00:00,76.38,76.41,76.1,76.28,119000.0,54.8793,54.9009,54.6781,54.8075,119000.0
2014-05-13 11:10:00,76.26,76.26,75.94,75.97,64700.0,54.7931,54.7931,54.5632,54.5847,64700.0
2014-05-13 11:20:00,75.96,76.03,75.9,76.01,41100.0,54.5775,54.6278,54.5344,54.6135,41100.0
2014-05-13 11:30:00,76.0,76.09,75.66,75.68,76200.0,54.6063,54.6709,54.362,54.3764,76200.0
2014-05-13 11:40:00,75.66,75.8,75.55,75.61,49600.0,54.362,54.4626,54.2829,54.3261,49600.0
2014-05-13 11:50:00,75.59,75.87,75.54,75.66,68700.0,54.3117,54.5129,54.2758,54.362,68700.0
2014-05-13 12:00:00,75.67,75.8,75.57,75.59,39200.0,54.3692,54.4626,54.2973,54.3117,39200.0
2014-05-13 12:10:00,75.57,75.77,75.57,75.71,24800.0,54.2973,54.441,54.2973,54.3979,24800.0
2014-05-13 12:20:00,75.71,75.75,75.57,75.57,32400.0,54.3979,54.4267,54.2973,54.2973,32400.0
2014-05-13 12:30:00,75.56,75.62,75.47,75.48,57500.0,54.2901,54.3332,54.2255,54.2327,57500.0
2014-05-13 12:40:00,75.48,75.71,75.41,75.68,67700.0,54.2327,54.3979,54.1824,54.3764,67700.0
2014-05-13 12:50:00,75.67,75.79,75.63,75.66,36100.0,54.3692,54.4554,54.3404,54.362,36100.0
2014-05-13 13:00:00,75.68,75.83,75.65,75.75,58300.0,54.3764,54.4841,54.3548,54.4267,58300.0
2014-05-13 13:10:00,75.74,75.78,75.66,75.77,59500.0,54.4195,54.4482,54.362,54.441,59500.0
2014-05-13 13:20:00,75.77,75.83,75.69,75.72,45600.0,54.441,54.4841,54.3835,54.4051,45600.0
2014-05-13 13:30:00,75.72,75.81,75.66,75.74,26000.0,54.4051,54.4698,54.362,54.4195,26000.0
2014-05-13 13:40:00,75.73,75.81,75.59,75.73,64500.0,54.4123,54.4698,54.3117,54.4123,64500.0
2014-05-13 13:50:00,75.75,75.8,75.69,75.8,44100.0,54.4267,54.4626,54.3835,54.4626,44100.0
2014-05-13 14:00:00,75.81,75.82,75.7,75.74,84800.0,54.4698,54.4769,54.3907,54.4195,84800.0
2014-05-13 14:10:00,75.75,75.78,75.67,75.7,69300.0,54.4267,54.4482,54.3692,54.3907,69300.0
2014-05-13 14:20:00,75.71,75.77,75.62,75.64,80400.0,54.3979,54.441,54.3332,54.3476,80400.0
2014-05-13 14:30:00,75.65,75.72,75.63,75.67,129600.0,54.3548,54.4051,54.3404,54.3692,129600.0
2014-05-13 14:40:00,75.67,75.68,75.61,75.62,106900.0,54.3692,54.3764,54.3261,54.3332,106900.0
2014-05-13 14:50:00,75.62,75.67,75.6,75.65,103600.0,54.3332,54.3692,54.3189,54.3548,103600.0
2014-05-13 15:00:00,75.65,75.72,75.62,75.68,131700.0,54.3548,54.4051,54.3332,54.3764,131700.0
2014-05-13 15:10:00,75.68,75.75,75.6,75.74,83700.0,54.3764,54.4267,54.3189,54.4195,83700.0
2014-05-13 15:20:00,75.74,75.89,75.66,75.89,203400.0,54.4195,54.5272,54.362,54.5272,203400.0
2014-05-13 15:30:00,75.89,75.89,75.81,75.85,119700.0,54.5272,54.5272,54.4698,54.4985,119700.0
2014-05-13 15:40:00,75.86,75.94,75.84,75.9,239800.0,54.5057,54.5632,54.4913,54.5344,239800.0
2014-05-13 15:50:00,75.9,75.95,75.86,75.89,406100.0,54.5344,54.5704,54.5057,54.5272,406100.0
2014-05-14 09:30:00,75.96,76.09,75.16,75.51,141000.0,54.5775,54.6709,54.0027,54.2542,141000.0
2014-05-14 09:40:00,75.52,75.93,75.02,75.14,255400.0,54.2614,54.556,53.9021,53.9884,255400.0
2014-05-14 09:50:00,75.14,75.35,74.82,75.08,187300.0,53.9884,54.1392,53.7584,53.9453,187300.0
2014-05-14 10:00:00,75.15,75.28,74.77,74.9,358200.0,53.9955,54.089,53.7225,53.8159,358200.0
2014-05-14 10:10:00,74.9,74.93,74.48,74.48,308100.0,53.8159,53.8375,53.5142,53.5142,308100.0
2014-05-14 10:20:00,74.51,74.54,74.12,74.23,343900.0,53.5357,53.5573,53.2555,53.3345,343900.0
2014-05-14 10:30:00,74.22,74.23,73.9,73.92,299500.0,53.3273,53.3345,53.0974,53.1118,299500.0
2014-05-14 10:40:00,73.92,74.28,73.91,74.28,305300.0,53.1118,53.3704,53.1046,53.3704,305300.0
2014-05-14 10:50:00,74.28,74.49,74.25,74.3,213000.0,53.3704,53.5213,53.3489,53.3848,213000.0
2014-05-14 11:00:00,74.3,74.5,74.3,74.46,83000.0,53.3848,53.5285,53.3848,53.4998,83000.0
2014-05-14 11:10:00,74.47,74.47,74.16,74.17,140100.0,53.507,53.507,53.2842,53.2914,140100.0
2014-05-14 11:20:00,74.17,74.18,73.94,73.94,188500.0,53.2914,53.2986,53.1262,53.1262,188500.0
2014-05-14 11:30:00,73.95,74.14,73.9,74.05,159500.0,53.1333,53.2699,53.0974,53.2052,159500.0
2014-05-14 11:40:00,74.06,74.13,73.84,73.84,133300.0,53.2124,53.2627,53.0543,53.0543,133300.0
2014-05-14 11:50:00,73.84,73.98,73.8,73.96,100200.0,53.0543,53.1549,53.0256,53.1405,100200.0
2014-05-14 12:00:00,73.97,74.0,73.8,73.93,104600.0,53.1477,53.1693,53.0256,53.119,104600.0
2014-05-14 12:10:00,73.93,73.96,73.8,73.81,100800.0,53.119,53.1405,53.0256,53.0328,100800.0
2014-05-14 12:20:00,73.8,73.81,73.65,73.73,167000.0,53.0256,53.0328,52.9178,52.9753,167000.0
2014-05-14 12:30:00,73.7,73.82,73.62,73.73,271100.0,52.9537,53.0399,52.8962,52.9753,271100.0
2014-05-14 12:40:00,73.72,73.87,73.7,73.78,82700.0,52.9681,53.0759,52.9537,53.0112,82700.0
2014-05-14 12:50:00,73.8,73.8,73.62,73.65,118100.0,53.0256,53.0256,52.8962,52.9178,118100.0
2014-05-14 13:00:00,73.66,73.8,73.66,73.67,99500.0,52.925,53.0256,52.925,52.9322,99500.0
2014-05-14 13:10:00,73.67,73.8,73.66,73.72,143200.0,52.9322,53.0256,52.925,52.9681,143200.0
2014-05-14 13:20:00,73.72,73.9,73.69,73.81,127400.0,52.9681,53.0974,52.9465,53.0328,127400.0
2014-05-14 13:30:00,73.81,73.9,73.79,73.85,101900.0,53.0328,53.0974,53.0184,53.0615,101900.0
2014-05-14 13:40:00,73.85,73.92,73.8,73.83,72500.0,53.0615,53.1118,53.0256,53.0471,72500.0
2014-05-14 13:50:00,73.82,73.82,73.52,73.54,224200.0,53.0399,53.0399,52.8244,52.8388,224200.0
2014-05-14 14:00:00,73.54,73.63,73.49,73.57,367200.0,52.8388,52.9034,52.8028,52.8603,367200.0
2014-05-14 14:10:00,73.58,73.67,73.55,73.65,143100.0,52.8675,52.9322,52.8459,52.9178,143100.0
2014-05-14 14:20:00,73.64,73.75,73.64,73.7,129300.0,52.9106,52.9896,52.9106,52.9537,129300.0
2014-05-14 14:30:00,73.7,73.77,73.7,73.76,98100.0,52.9537,53.004,52.9537,52.9968,98100.0
2014-05-14 14:40:00,73.77,73.79,73.66,73.7,183800.0,53.004,53.0184,52.925,52.9537,183800.0
2014-05-14 14:50:00,73.7,73.75,73.61,73.73,136600.0,52.9537,52.9896,52.8891,52.9753,136600.0
2014-05-14 15:00:00,73.73,73.73,73.56,73.57,108400.0,52.9753,52.9753,52.8531,52.8603,108400.0
2014-05-14 15:10:00,73.58,73.69,73.58,73.67,93600.0,52.8675,52.9465,52.8675,52.9322,93600.0
2014-05-14 15:20:00,73.68,73.74,73.65,73.69,91300.0,52.9393,52.9825,52.9178,52.9465,91300.0
2014-05-14 15:30:00,73.67,73.67,73.51,73.54,189900.0,52.9322,52.9322,52.8172,52.8388,189900.0
2014-05-14 15:40:00,73.55,73.74,73.53,73.71,181600.0,52.8459,52.9825,52.8316,52.9609,181600.0
2014-05-14 15:50:00,73.71,73.81,73.67,73.7,284700.0,52.9609,53.0328,52.9322,52.9537,284700.0
2014-05-15 09:30:00,73.9,73.95,72.86,73.04,512800.0,53.0974,53.1333,52.3502,52.4795,512800.0
2014-05-15 09:40:00,72.96,73.35,72.57,72.97,245900.0,52.422,52.7022,52.1418,52.4292,245900.0
2014-05-15 09:50:00,72.95,72.96,72.44,72.96,336700.0,52.4148,52.422,52.0484,52.422,336700.0
2014-05-15 10:00:00,72.95,72.97,72.45,72.51,202000.0,52.4148,52.4292,52.0556,52.0987,202000.0
2014-05-15 10:10:00,72.52,72.55,72.29,72.55,306100.0,52.1059,52.1274,51.9406,52.1274,306100.0
2014-05-15 10:20:00,72.54,73.14,72.42,72.69,192000.0,52.1203,52.5514,52.034,52.228,192000.0
2014-05-15 10:30:00,72.7,72.8,72.44,72.6,116400.0,52.2352,52.3071,52.0484,52.1634,116400.0
2014-05-15 10:40:00,72.58,73.04,72.52,72.87,119400.0,52.149,52.4795,52.1059,52.3574,119400.0
2014-05-15 10:50:00,72.84,73.12,72.83,72.97,105100.0,52.3358,52.537,52.3286,52.4292,105100.0
2014-05-15 11:00:00,72.99,73.02,72.73,72.76,107600.0,52.4436,52.4651,52.2568,52.2783,107600.0
2014-05-15 11:10:00,72.75,72.82,72.51,72.55,185800.0,52.2711,52.3214,52.0987,52.1274,185800.0
2014-05-15 11:20:00,72.55,72.59,72.4,72.49,184500.0,52.1274,52.1562,52.0197,52.0843,184500.0
2014-05-15 11:30:00,72.49,72.98,72.47,72.98,184800.0,52.0843,52.4364,52.07,52.4364,184800.0
2014-05-15 11:40:00,72.99,72.99,72.53,72.56,139200.0,52.4436,52.4436,52.1131,52.1346,139200.0
2014-05-15 11:50:00,72.58,72.72,72.32,72.33,163200.0,52.149,52.2496,51.9622,51.9694,163200.0
2014-05-15 12:00:00,72.33,72.42,72.21,72.27,185200.0,51.9694,52.034,51.8831,51.9263,185200.0
2014-05-15 12:10:00,72.26,72.42,72.25,72.35,104700.0,51.9191,52.034,51.9119,51.9837,104700.0
2014-05-15 12:20:00,72.36,72.37,72.13,72.33,157600.0,51.9909,51.9981,51.8257,51.9694,157600.0
2014-05-15 12:30:00,72.33,72.5,72.28,72.37,77200.0,51.9694,52.0915,51.9334,51.9981,77200.0
2014-05-15 12:40:00,72.38,72.39,71.8,71.84,446600.0,52.0053,52.0125,51.5886,51.6173,446600.0
2014-05-15 12:50:00,71.84,72.49,71.71,72.38,212000.0,51.6173,52.0843,51.5239,52.0053,212000.0
2014-05-15 13:00:00,72.37,72.59,72.31,72.38,99100.0,51.9981,52.1562,51.955,52.0053,99100.0
2014-05-15 13:10:00,72.4,72.52,72.31,72.51,71800.0,52.0197,52.1059,51.955,52.0987,71800.0
2014-05-15 13:20:00,72.54,72.64,72.42,72.58,53600.0,52.1203,52.1921,52.034,52.149,53600.0
2014-05-15 13:30:00,72.59,72.64,72.46,72.47,53800.0,52.1562,52.1921,52.0628,52.07,53800.0
2014-05-15 13:40:00,72.48,72.49,72.24,72.33,74800.0,52.0771,52.0843,51.9047,51.9694,74800.0
2014-05-15 13:50:00,72.37,72.85,72.35,72.84,116200.0,51.9981,52.343,51.9837,52.3358,116200.0
2014-05-15 14:00:00,72.82,73.24,72.77,73.18,141800.0,52.3214,52.6232,52.2855,52.5801,141800.0
2014-05-15 14:10:00,73.17,73.24,72.75,72.86,129300.0,52.5729,52.6232,52.2711,52.3502,129300.0
2014-05-15 14:20:00,72.86,73.12,72.75,73.08,111400.0,52.3502,52.537,52.2711,52.5082,111400.0
2014-05-15 14:30:00,73.1,73.29,72.98,73.17,88500.0,52.5226,52.6591,52.4364,52.5729,88500.0
2014-05-15 14:40:00,73.17,73.44,73.06,73.43,82500.0,52.5729,52.7669,52.4939,52.7597,82500.0
2014-05-15 14:50:00,73.45,73.59,73.35,73.36,127300.0,52.7741,52.8747,52.7022,52.7094,127300.0
2014-05-15 15:00:00,73.36,73.41,73.16,73.25,112100.0,52.7094,52.7454,52.5657,52.6304,112100.0
2014-05-15 15:10:00,73.25,73.4,73.16,73.19,91600.0,52.6304,52.7382,52.5657,52.5873,91600.0
2014-05-15 15:20:00,73.19,73.24,73.0,73.2,83300.0,52.5873,52.6232,52.4508,52.5945,83300.0
2014-05-15 15:30:00,73.19,73.47,73.18,73.45,132800.0,52.5873,52.7885,52.5801,52.7741,132800.0
2014-05-15 15:40:00,73.45,73.46,73.23,73.3,167900.0,52.7741,52.7813,52.616,52.6663,167900.0
2014-05-15 15:50:00,73.31,73.46,73.3,73.4,198000.0,52.6735,52.7813,52.6663,52.7382,198000.0
2014-05-16 09:30:00,73.23,73.23,72.47,72.73,305500.0,52.616,52.616,52.07,52.2568,305500.0
2014-05-16 09:40:00,72.71,73.22,72.54,72.57,332300.0,52.2424,52.6088,52.1203,52.1418,332300.0
2014-05-16 09:50:00,72.57,72.96,72.53,72.94,99200.0,52.1418,52.422,52.1131,52.4077,99200.0
2014-05-16 10:00:00,72.9,72.97,72.25,72.34,182200.0,52.3789,52.4292,51.9119,51.9766,182200.0
2014-05-16 10:10:00,72.3,72.48,72.1,72.28,162400.0,51.9478,52.0771,51.8041,51.9334,162400.0
2014-05-16 10:20:00,72.29,72.43,72.03,72.06,241700.0,51.9406,52.0412,51.7538,51.7754,241700.0
2014-05-16 10:30:00,72.05,72.54,72.03,72.21,176000.0,51.7682,52.1203,51.7538,51.8831,176000.0
2014-05-16 10:40:00,72.21,72.36,72.16,72.34,94100.0,51.8831,51.9909,51.8472,51.9766,94100.0
2014-05-16 10:50:00,72.36,72.62,72.33,72.44,97000.0,51.9909,52.1777,51.9694,52.0484,97000.0
2014-05-16 11:00:00,72.45,72.49,72.23,72.49,124500.0,52.0556,52.0843,51.8975,52.0843,124500.0
2014-05-16 11:10:00,72.46,72.64,72.41,72.6,118400.0,52.0628,52.1921,52.0268,52.1634,118400.0
2014-05-16 11:20:00,72.59,72.59,72.41,72.48,72500.0,52.1562,52.1562,52.0268,52.0771,72500.0
2014-05-16 11:30:00,72.5,72.61,72.45,72.6,73000.0,52.0915,52.1705,52.0556,52.1634,73000.0
2014-05-16 11:40:00,72.6,72.7,72.59,72.69,69400.0,52.1634,52.2352,52.1562,52.228,69400.0
2014-05-16 11:50:00,72.7,72.7,72.6,72.7,76600.0,52.2352,52.2352,52.1634,52.2352,76600.0
2014-05-16 12:00:00,72.7,72.76,72.6,72.6,62000.0,52.2352,52.2783,52.1634,52.1634,62000.0
2014-05-16 12:10:00,72.6,72.89,72.59,72.89,73200.0,52.1634,52.3717,52.1562,52.3717,73200.0
2014-05-16 12:20:00,72.88,72.99,72.87,72.92,113000.0,52.3645,52.4436,52.3574,52.3933,113000.0
2014-05-16 12:30:00,72.93,73.17,72.83,73.16,123100.0,52.4005,52.5729,52.3286,52.5657,123100.0
2014-05-16 12:40:00,73.16,73.24,72.8,72.94,101500.0,52.5657,52.6232,52.3071,52.4077,101500.0
2014-05-16 12:50:00,72.94,73.04,72.87,73.04,85300.0,52.4077,52.4795,52.3574,52.4795,85300.0
2014-05-16 13:00:00,73.05,73.06,72.91,73.05,79600.0,52.4867,52.4939,52.3861,52.4867,79600.0
2014-05-16 13:10:00,73.05,73.13,73.03,73.12,49500.0,52.4867,52.5442,52.4723,52.537,49500.0
2014-05-16 13:20:00,73.12,73.21,73.09,73.2,42200.0,52.537,52.6017,52.5154,52.5945,42200.0
2014-05-16 13:30:00,73.19,73.37,73.18,73.32,92100.0,52.5873,52.7166,52.5801,52.6807,92100.0
2014-05-16 13:40:00,73.32,73.35,73.09,73.17,77000.0,52.6807,52.7022,52.5154,52.5729,77000.0
2014-05-16 13:50:00,73.19,73.25,72.94,72.99,41700.0,52.5873,52.6304,52.4077,52.4436,41700.0
2014-05-16 14:00:00,72.99,73.0,72.89,72.95,31900.0,52.4436,52.4508,52.3717,52.4148,31900.0
2014-05-16 14:10:00,72.94,73.04,72.87,72.96,34300.0,52.4077,52.4795,52.3574,52.422,34300.0
2014-05-16 14:20:00,72.94,72.98,72.88,72.91,28600.0,52.4077,52.4364,52.3645,52.3861,28600.0
2014-05-16 14:30:00,72.91,73.01,72.86,72.98,48400.0,52.3861,52.458,52.3502,52.4364,48400.0
2014-05-16 14:40:00,72.96,73.21,72.94,73.19,59900.0,52.422,52.6017,52.4077,52.5873,59900.0
2014-05-16 14:50:00,73.2,73.24,73.09,73.22,43400.0,52.5945,52.6232,52.5154,52.6088,43400.0
2014-05-16 15:00:00,73.23,73.43,73.2,73.4,90600.0,52.616,52.7597,52.5945,52.7382,90600.0
2014-05-16 15:10:00,73.39,73.45,73.25,73.28,91500.0,52.731,52.7741,52.6304,52.6519,91500.0
2014-05-16 15:20:00,73.28,73.3,73.14,73.14,54700.0,52.6519,52.6663,52.5514,52.5514,54700.0
2014-05-16 15:30:00,73.14,73.37,73.14,73.26,90400.0,52.5514,52.7166,52.5514,52.6376,90400.0
2014-05-16 15:40:00,73.27,73.31,73.16,73.17,188700.0,52.6448,52.6735,52.5657,52.5729,188700.0
2014-05-16 15:50:00,73.17,73.25,73.06,73.13,410200.0,52.5729,52.6304,52.4939,52.5442,410200.0
2014-05-19 09:30:00,72.22,72.89,72.0,72.68,392100.0,51.8903,52.3717,51.7323,52.2208,392100.0
2014-05-19 09:40:00,72.72,72.88,72.43,72.8,213000.0,52.2496,52.3645,52.0412,52.3071,213000.0
2014-05-19 09:50:00,72.75,72.85,72.59,72.8,182000.0,52.2711,52.343,52.1562,52.3071,182000.0
2014-05-19 10:00:00,72.82,73.09,72.58,73.06,205700.0,52.3214,52.5154,52.149,52.4939,205700.0
2014-05-19 10:10:00,73.05,73.29,72.95,73.28,281700.0,52.4867,52.6591,52.4148,52.6519,281700.0
2014-05-19 10:20:00,73.28,73.4,73.1,73.15,196100.0,52.6519,52.7382,52.5226,52.5585,196100.0
2014-05-19 10:30:00,73.17,73.21,72.9,72.94,110500.0,52.5729,52.6017,52.3789,52.4077,110500.0
2014-05-19 10:40:00,72.97,73.34,72.95,73.19,132900.0,52.4292,52.6951,52.4148,52.5873,132900.0
2014-05-19 10:50:00,73.22,73.31,73.13,73.26,99300.0,52.6088,52.6735,52.5442,52.6376,99300.0
2014-05-19 11:00:00,73.27,73.45,73.27,73.34,92100.0,52.6448,52.7741,52.6448,52.6951,92100.0
2014-05-19 11:10:00,73.37,73.9,73.37,73.75,250200.0,52.7166,53.0974,52.7166,52.9896,250200.0
2014-05-19 11:20:00,73.75,73.94,73.73,73.73,118000.0,52.9896,53.1262,52.9753,52.9753,118000.0
2014-05-19 11:30:00,73.73,73.79,73.6,73.71,318000.0,52.9753,53.0184,52.8819,52.9609,318000.0
2014-05-19 11:40:00,73.71,73.78,73.65,73.73,117700.0,52.9609,53.0112,52.9178,52.9753,117700.0
2014-05-19 11:50:00,73.72,73.78,73.71,73.77,67000.0,52.9681,53.0112,52.9609,53.004,67000.0
2014-05-19 12:00:00,73.77,73.93,73.69,73.91,99200.0,53.004,53.119,52.9465,53.1046,99200.0
2014-05-19 12:10:00,73.91,73.93,73.85,73.9,58600.0,53.1046,53.119,53.0615,53.0974,58600.0
2014-05-19 12:20:00,73.9,74.07,73.88,74.01,128800.0,53.0974,53.2196,53.083,53.1765,128800.0
2014-05-19 12:30:00,74.02,74.05,73.8,73.85,115800.0,53.1836,53.2052,53.0256,53.0615,115800.0
2014-05-19 12:40:00,73.86,74.05,73.84,74.02,95900.0,53.0687,53.2052,53.0543,53.1836,95900.0
2014-05-19 12:50:00,74.02,74.03,73.91,74.0,60000.0,53.1836,53.1908,53.1046,53.1693,60000.0
2014-05-19 13:00:00,74.0,74.06,73.92,74.01,48600.0,53.1693,53.2124,53.1118,53.1765,48600.0
2014-05-19 13:10:00,74.0,74.13,73.88,73.91,381300.0,53.1693,53.2627,53.083,53.1046,381300.0
2014-05-19 13:20:00,73.9,74.01,73.85,73.89,70800.0,53.0974,53.1765,53.0615,53.0902,70800.0
2014-05-19 13:30:00,73.87,73.97,73.85,73.87,29300.0,53.0759,53.1477,53.0615,53.0759,29300.0
2014-05-19 13:40:00,73.88,73.97,73.81,73.95,51500.0,53.083,53.1477,53.0328,53.1333,51500.0
2014-05-19 13:50:00,73.95,73.98,73.88,73.89,55900.0,53.1333,53.1549,53.083,53.0902,55900.0
2014-05-19 14:00:00,73.9,74.06,73.88,73.91,94400.0,53.0974,53.2124,53.083,53.1046,94400.0
2014-05-19 14:10:00,73.9,74.09,73.89,74.02,70000.0,53.0974,53.2339,53.0902,53.1836,70000.0
2014-05-19 14:20:00,74.04,74.17,73.92,73.96,120300.0,53.198,53.2914,53.1118,53.1405,120300.0
2014-05-19 14:30:00,73.96,73.96,73.82,73.91,89000.0,53.1405,53.1405,53.0399,53.1046,89000.0
2014-05-19 14:40:00,73.94,74.13,73.93,74.09,54600.0,53.1262,53.2627,53.119,53.2339,54600.0
2014-05-19 14:50:00,74.08,74.13,73.98,74.01,64500.0,53.2267,53.2627,53.1549,53.1765,64500.0
2014-05-19 15:00:00,74.01,74.13,74.01,74.09,67500.0,53.1765,53.2627,53.1765,53.2339,67500.0
2014-05-19 15:10:00,74.08,74.12,73.95,74.04,99800.0,53.2267,53.2555,53.1333,53.198,99800.0
2014-05-19 15:20:00,74.04,74.19,74.0,74.19,79700.0,53.198,53.3058,53.1693,53.3058,79700.0
2014-05-19 15:30:00,74.19,74.39,74.19,74.29,118000.0,53.3058,53.4495,53.3058,53.3776,118000.0
2014-05-19 15:40:00,74.29,74.4,74.28,74.38,132600.0,53.3776,53.4567,53.3704,53.4423,132600.0
2014-05-19 15:50:00,74.38,74.38,74.28,74.29,285000.0,53.4423,53.4423,53.3704,53.3776,285000.0
2014-05-20 09:30:00,74.21,74.3,73.5,73.94,153300.0,53.3202,53.3848,52.81,53.1262,153300.0
2014-05-20 09:40:00,73.97,73.97,73.52,73.58,120200.0,53.1477,53.1477,52.8244,52.8675,120200.0
2014-05-20 09:50:00,73.56,73.71,73.16,73.27,143900.0,52.8531,52.9609,52.5657,52.6448,143900.0
2014-05-20 10:00:00,73.25,73.35,73.04,73.1,232800.0,52.6304,52.7022,52.4795,52.5226,232800.0
2014-05-20 10:10:00,73.11,73.5,73.11,73.21,110500.0,52.5298,52.81,52.5298,52.6017,110500.0
2014-05-20 10:20:00,73.18,73.19,72.71,72.86,187900.0,52.5801,52.5873,52.2424,52.3502,187900.0
2014-05-20 10:30:00,72.84,73.32,72.78,73.2,111200.0,52.3358,52.6807,52.2927,52.5945,111200.0
2014-05-20 10:40:00,73.2,73.28,73.04,73.07,80700.0,52.5945,52.6519,52.4795,52.5011,80700.0
2014-05-20 10:50:00,73.08,73.29,72.9,73.25,130600.0,52.5082,52.6591,52.3789,52.6304,130600.0
2014-05-20 11:00:00,73.25,73.25,72.98,72.98,46800.0,52.6304,52.6304,52.4364,52.4364,46800.0
2014-05-20 11:10:00,73.0,73.03,72.88,72.95,47200.0,52.4508,52.4723,52.3645,52.4148,47200.0
2014-05-20 11:20:00,72.96,73.0,72.79,72.85,67700.0,52.422,52.4508,52.2999,52.343,67700.0
2014-05-20 11:30:00,72.86,72.92,72.8,72.84,83400.0,52.3502,52.3933,52.3071,52.3358,83400.0
2014-05-20 11:40:00,72.82,73.25,72.78,73.19,110200.0,52.3214,52.6304,52.2927,52.5873,110200.0
2014-05-20 11:50:00,73.2,73.2,72.88,72.9,65200.0,52.5945,52.5945,52.3645,52.3789,65200.0
2014-05-20 12:00:00,72.9,72.92,72.62,72.68,112000.0,52.3789,52.3933,52.1777,52.2208,112000.0
2014-05-20 12:10:00,72.7,72.75,72.52,72.65,111100.0,52.2352,52.2711,52.1059,52.1993,111100.0
2014-05-20 12:20:00,72.67,72.72,72.54,72.55,59800.0,52.2137,52.2496,52.1203,52.1274,59800.0
2014-05-20 12:30:00,72.57,72.72,72.56,72.6,33700.0,52.1418,52.2496,52.1346,52.1634,33700.0
2014-05-20 12:40:00,72.63,72.68,72.5,72.56,103600.0,52.1849,52.2208,52.0915,52.1346,103600.0
2014-05-20 12:50:00,72.54,72.73,72.52,72.69,35100.0,52.1203,52.2568,52.1059,52.228,35100.0
2014-05-20 13:00:00,72.69,72.7,72.58,72.63,52600.0,52.228,52.2352,52.149,52.1849,52600.0
2014-05-20 13:10:00,72.62,72.66,72.5,72.54,144600.0,52.1777,52.2065,52.0915,52.1203,144600.0
2014-05-20 13:20:00,72.55,72.73,72.5,72.63,84800.0,52.1274,52.2568,52.0915,52.1849,84800.0
2014-05-20 13:30:00,72.63,72.7,72.34,72.37,100800.0,52.1849,52.2352,51.9766,51.9981,100800.0
2014-05-20 13:40:00,72.37,72.44,72.31,72.34,99200.0,51.9981,52.0484,51.955,51.9766,99200.0
2014-05-20 13:50:00,72.35,72.41,72.28,72.3,111000.0,51.9837,52.0268,51.9334,51.9478,111000.0
2014-05-20 14:00:00,72.32,72.43,72.27,72.35,155500.0,51.9622,52.0412,51.9263,51.9837,155500.0
2014-05-20 14:10:00,72.35,72.42,72.29,72.4,80400.0,51.9837,52.034,51.9406,52.0197,80400.0
2014-05-20 14:20:00,72.4,72.4,72.23,72.29,156600.0,52.0197,52.0197,51.8975,51.9406,156600.0
2014-05-20 14:30:00,72.29,72.3,72.17,72.18,238300.0,51.9406,51.9478,51.8544,51.8616,238300.0
2014-05-20 14:40:00,72.18,72.29,72.17,72.23,133400.0,51.8616,51.9406,51.8544,51.8975,133400.0
2014-05-20 14:50:00,72.25,72.29,72.2,72.28,126700.0,51.9119,51.9406,51.876,51.9334,126700.0
2014-05-20 15:00:00,72.28,72.41,72.25,72.35,151300.0,51.9334,52.0268,51.9119,51.9837,151300.0
2014-05-20 15:10:00,72.34,72.41,72.31,72.33,75500.0,51.9766,52.0268,51.955,51.9694,75500.0
2014-05-20 15:20:00,72.33,72.37,72.28,72.35,147700.0,51.9694,51.9981,51.9334,51.9837,147700.0
2014-05-20 15:30:00,72.36,72.67,72.36,72.64,131800.0,51.9909,52.2137,51.9909,52.1921,131800.0
2014-05-20 15:40:00,72.64,72.67,72.48,72.48,156200.0,52.1921,52.2137,52.0771,52.0771,156200.0
2014-05-20 15:50:00,72.47,72.56,72.42,72.48,257300.0,52.07,52.1346,52.034,52.0771,257300.0
2014-05-21 09:30:00,72.91,73.84,72.88,73.28,208300.0,52.3861,53.0543,52.3645,52.6519,208300.0
2014-05-21 09:40:00,73.3,73.57,73.25,73.44,114100.0,52.6663,52.8603,52.6304,52.7669,114100.0
2014-05-21 09:50:00,73.47,73.55,73.2,73.23,154500.0,52.7885,52.8459,52.5945,52.616,154500.0
2014-05-21 10:00:00,73.23,73.36,73.14,73.34,184400.0,52.616,52.7094,52.5514,52.6951,184400.0
2014-05-21 10:10:00,73.34,73.43,73.27,73.33,93200.0,52.6951,52.7597,52.6448,52.6879,93200.0
2014-05-21 10:20:00,73.31,73.39,73.05,73.38,141900.0,52.6735,52.731,52.4867,52.7238,141900.0
2014-05-21 10:30:00,73.38,73.46,73.3,73.4,100500.0,52.7238,52.7813,52.6663,52.7382,100500.0
2014-05-21 10:40:00,73.42,73.46,73.31,73.36,81800.0,52.7525,52.7813,52.6735,52.7094,81800.0
2014-05-21 10:50:00,73.37,73.54,73.23,73.27,114200.0,52.7166,52.8388,52.616,52.6448,114200.0
2014-05-21 11:00:00,73.27,73.37,73.12,73.31,123900.0,52.6448,52.7166,52.537,52.6735,123900.0
2014-05-21 11:10:00,73.28,73.41,73.2,73.24,99600.0,52.6519,52.7454,52.5945,52.6232,99600.0
2014-05-21 11:20:00,73.23,73.26,72.95,72.96,66500.0,52.616,52.6376,52.4148,52.422,66500.0
2014-05-21 11:30:00,72.96,73.17,72.95,73.11,57900.0,52.422,52.5729,52.4148,52.5298,57900.0
2014-05-21 11:40:00,73.14,73.21,72.84,72.84,83900.0,52.5514,52.6017,52.3358,52.3358,83900.0
2014-05-21 11:50:00,72.83,73.09,72.83,73.09,60000.0,52.3286,52.5154,52.3286,52.5154,60000.0
2014-05-21 12:00:00,73.08,73.24,73.02,73.02,40500.0,52.5082,52.6232,52.4651,52.4651,40500.0
2014-05-21 12:10:00,73.04,73.12,72.96,73.12,45300.0,52.4795,52.537,52.422,52.537,45300.0
2014-05-21 12:20:00,73.12,73.3,73.09,73.3,30600.0,52.537,52.6663,52.5154,52.6663,30600.0
2014-05-21 12:30:00,73.3,73.32,73.14,73.25,40000.0,52.6663,52.6807,52.5514,52.6304,40000.0
2014-05-21 12:40:00,73.29,73.31,73.17,73.23,34700.0,52.6591,52.6735,52.5729,52.616,34700.0
2014-05-21 12:50:00,73.25,73.34,73.24,73.25,27300.0,52.6304,52.6951,52.6232,52.6304,27300.0
2014-05-21 13:00:00,73.27,73.5,73.27,73.4,50700.0,52.6448,52.81,52.6448,52.7382,50700.0
2014-05-21 13:10:00,73.4,73.48,73.34,73.37,57500.0,52.7382,52.7956,52.6951,52.7166,57500.0
2014-05-21 13:20:00,73.38,73.46,73.28,73.34,38200.0,52.7238,52.7813,52.6519,52.6951,38200.0
2014-05-21 13:30:00,73.34,73.41,73.29,73.33,24000.0,52.6951,52.7454,52.6591,52.6879,24000.0
2014-05-21 13:40:00,73.34,73.43,73.3,73.32,59600.0,52.6951,52.7597,52.6663,52.6807,59600.0
2014-05-21 13:50:00,73.33,73.43,73.32,73.4,18200.0,52.6879,52.7597,52.6807,52.7382,18200.0
2014-05-21 14:00:00,73.38,73.56,73.32,73.4,63700.0,52.7238,52.8531,52.6807,52.7382,63700.0
2014-05-21 14:10:00,73.4,73.47,73.28,73.37,42300.0,52.7382,52.7885,52.6519,52.7166,42300.0
2014-05-21 14:20:00,73.37,73.49,73.31,73.49,48400.0,52.7166,52.8028,52.6735,52.8028,48400.0
2014-05-21 14:30:00,73.47,73.53,73.43,73.53,38500.0,52.7885,52.8316,52.7597,52.8316,38500.0
2014-05-21 14:40:00,73.53,73.66,73.49,73.59,46500.0,52.8316,52.925,52.8028,52.8747,46500.0
2014-05-21 14:50:00,73.58,73.71,73.5,73.7,125500.0,52.8675,52.9609,52.81,52.9537,125500.0
2014-05-21 15:00:00,73.71,73.82,73.66,73.75,98600.0,52.9609,53.0399,52.925,52.9896,98600.0
2014-05-21 15:10:00,73.76,73.96,73.76,73.9,91200.0,52.9968,53.1405,52.9968,53.0974,91200.0
2014-05-21 15:20:00,73.91,73.92,73.82,73.91,74300.0,53.1046,53.1118,53.0399,53.1046,74300.0
2014-05-21 15:30:00,73.92,73.98,73.81,73.81,90700.0,53.1118,53.1549,53.0328,53.0328,90700.0
2014-05-21 15:40:00,73.83,73.88,73.75,73.77,102200.0,53.0471,53.083,52.9896,53.004,102200.0
2014-05-21 15:50:00,73.77,73.9,73.76,73.89,225800.0,53.004,53.0974,52.9968,53.0902,225800.0
2014-05-22 09:30:00,74.07,74.5,74.07,74.47,149800.0,53.2196,53.5285,53.2196,53.507,149800.0
2014-05-22 09:40:00,74.47,74.8,74.36,74.76,121100.0,53.507,53.7441,53.4279,53.7153,121100.0
2014-05-22 09:50:00,74.75,75.15,74.71,74.73,136700.0,53.7081,53.9955,53.6794,53.6938,136700.0
2014-05-22 10:00:00,74.76,74.84,74.33,74.48,186800.0,53.7153,53.7728,53.4064,53.5142,186800.0
2014-05-22 10:10:00,74.47,74.85,74.44,74.76,91100.0,53.507,53.78,53.4854,53.7153,91100.0
2014-05-22 10:20:00,74.76,74.81,74.54,74.69,75800.0,53.7153,53.7513,53.5573,53.665,75800.0
2014-05-22 10:30:00,74.66,74.82,74.62,74.79,64700.0,53.6435,53.7584,53.6147,53.7369,64700.0
2014-05-22 10:40:00,74.77,74.99,74.75,74.96,96200.0,53.7225,53.8806,53.7081,53.859,96200.0
2014-05-22 10:50:00,74.97,74.98,74.68,74.79,56600.0,53.8662,53.8734,53.6579,53.7369,56600.0
2014-05-22 11:00:00,74.77,74.84,74.55,74.58,81900.0,53.7225,53.7728,53.5644,53.586,81900.0
2014-05-22 11:10:00,74.57,74.71,74.57,74.66,76700.0,53.5788,53.6794,53.5788,53.6435,76700.0
2014-05-22 11:20:00,74.67,75.15,74.65,74.86,211900.0,53.6507,53.9955,53.6363,53.7872,211900.0
2014-05-22 11:30:00,74.87,74.89,74.66,74.7,60200.0,53.7944,53.8087,53.6435,53.6722,60200.0
2014-05-22 11:40:00,74.7,74.75,74.6,74.74,44500.0,53.6722,53.7081,53.6004,53.701,44500.0
2014-05-22 11:50:00,74.73,75.0,74.71,74.9,54300.0,53.6938,53.8878,53.6794,53.8159,54300.0
2014-05-22 12:00:00,74.89,74.89,74.74,74.77,33800.0,53.8087,53.8087,53.701,53.7225,33800.0
2014-05-22 12:10:00,74.77,74.78,74.68,74.73,32900.0,53.7225,53.7297,53.6579,53.6938,32900.0
2014-05-22 12:20:00,74.75,74.89,74.74,74.88,57100.0,53.7081,53.8087,53.701,53.8016,57100.0
2014-05-22 12:30:00,74.89,74.95,74.72,74.76,37600.0,53.8087,53.8518,53.6866,53.7153,37600.0
2014-05-22 12:40:00,74.74,74.79,74.6,74.6,56800.0,53.701,53.7369,53.6004,53.6004,56800.0
2014-05-22 12:50:00,74.6,74.7,74.5,74.52,78900.0,53.6004,53.6722,53.5285,53.5429,78900.0
2014-05-22 13:00:00,74.53,74.71,74.53,74.63,58400.0,53.5501,53.6794,53.5501,53.6219,58400.0
2014-05-22 13:10:00,74.62,74.68,74.52,74.52,30500.0,53.6147,53.6579,53.5429,53.5429,30500.0
2014-05-22 13:20:00,74.52,74.67,74.5,74.65,45200.0,53.5429,53.6507,53.5285,53.6363,45200.0
2014-05-22 13:30:00,74.68,74.74,74.6,74.72,47700.0,53.6579,53.701,53.6004,53.6866,47700.0
2014-05-22 13:40:00,74.72,74.88,74.71,74.85,89200.0,53.6866,53.8016,53.6794,53.78,89200.0
2014-05-22 13:50:00,74.86,74.94,74.8,74.92,86100.0,53.7872,53.8447,53.7441,53.8303,86100.0
2014-05-22 14:00:00,74.93,75.05,74.86,74.99,147200.0,53.8375,53.9237,53.7872,53.8806,147200.0
2014-05-22 14:10:00,74.99,75.0,74.92,74.95,56400.0,53.8806,53.8878,53.8303,53.8518,56400.0
2014-05-22 14:20:00,74.94,75.05,74.94,75.04,71300.0,53.8447,53.9237,53.8447,53.9165,71300.0
2014-05-22 14:30:00,75.06,75.12,75.01,75.11,92000.0,53.9309,53.974,53.895,53.9668,92000.0
2014-05-22 14:40:00,75.1,75.15,75.08,75.11,97600.0,53.9596,53.9955,53.9453,53.9668,97600.0
2014-05-22 14:50:00,75.11,75.19,75.1,75.16,72300.0,53.9668,54.0243,53.9596,54.0027,72300.0
2014-05-22 15:00:00,75.16,75.19,75.02,75.08,139100.0,54.0027,54.0243,53.9021,53.9453,139100.0
2014-05-22 15:10:00,75.07,75.07,74.92,74.99,115000.0,53.9381,53.9381,53.8303,53.8806,115000.0
2014-05-22 15:20:00,74.99,75.02,74.94,74.95,104800.0,53.8806,53.9021,53.8447,53.8518,104800.0
2014-05-22 15:30:00,74.96,75.01,74.92,74.92,124500.0,53.859,53.895,53.8303,53.8303,124500.0
2014-05-22 15:40:00,74.92,74.96,74.8,74.83,214900.0,53.8303,53.859,53.7441,53.7656,214900.0
2014-05-22 15:50:00,74.83,74.84,74.74,74.79,312300.0,53.7656,53.7728,53.701,53.7369,312300.0
2014-05-23 09:30:00,74.77,75.06,74.41,74.41,91300.0,53.7225,53.9309,53.4639,53.4639,91300.0
2014-05-23 09:40:00,74.41,74.56,73.94,74.01,162700.0,53.4639,53.5716,53.1262,53.1765,162700.0
2014-05-23 09:50:00,74.02,74.37,73.81,74.26,65700.0,53.1836,53.4351,53.0328,53.3561,65700.0
2014-05-23 10:00:00,74.29,74.8,74.29,74.6,112300.0,53.3776,53.7441,53.3776,53.6004,112300.0
2014-05-23 10:10:00,74.6,74.75,74.53,74.65,63000.0,53.6004,53.7081,53.5501,53.6363,63000.0
2014-05-23 10:20:00,74.66,74.87,74.61,74.84,47300.0,53.6435,53.7944,53.6076,53.7728,47300.0
2014-05-23 10:30:00,74.86,74.87,74.76,74.77,43900.0,53.7872,53.7944,53.7153,53.7225,43900.0
2014-05-23 10:40:00,74.76,74.89,74.73,74.86,59800.0,53.7153,53.8087,53.6938,53.7872,59800.0
2014-05-23 10:50:00,74.86,74.92,74.79,74.88,40800.0,53.7872,53.8303,53.7369,53.8016,40800.0
2014-05-23 11:00:00,74.9,74.95,74.79,74.79,70100.0,53.8159,53.8518,53.7369,53.7369,70100.0
2014-05-23 11:10:00,74.8,74.86,74.71,74.86,85900.0,53.7441,53.7872,53.6794,53.7872,85900.0
2014-05-23 11:20:00,74.87,74.92,74.73,74.73,83000.0,53.7944,53.8303,53.6938,53.6938,83000.0
2014-05-23 11:30:00,74.73,74.8,74.66,74.72,79600.0,53.6938,53.7441,53.6435,53.6866,79600.0
2014-05-23 11:40:00,74.73,74.8,74.68,74.72,64600.0,53.6938,53.7441,53.6579,53.6866,64600.0
2014-05-23 11:50:00,74.73,74.82,74.68,74.77,49600.0,53.6938,53.7584,53.6579,53.7225,49600.0
2014-05-23 12:00:00,74.76,74.88,74.73,74.83,53100.0,53.7153,53.8016,53.6938,53.7656,53100.0
2014-05-23 12:10:00,74.82,74.86,74.77,74.86,32600.0,53.7584,53.7872,53.7225,53.7872,32600.0
2014-05-23 12:20:00,74.87,74.95,74.8,74.88,86000.0,53.7944,53.8518,53.7441,53.8016,86000.0
2014-05-23 12:30:00,74.89,74.95,74.82,74.83,42600.0,53.8087,53.8518,53.7584,53.7656,42600.0
2014-05-23 12:40:00,74.84,74.92,74.84,74.87,40900.0,53.7728,53.8303,53.7728,53.7944,40900.0
2014-05-23 12:50:00,74.87,74.98,74.86,74.98,68900.0,53.7944,53.8734,53.7872,53.8734,68900.0
2014-05-23 13:00:00,74.98,75.0,74.95,74.99,62000.0,53.8734,53.8878,53.8518,53.8806,62000.0
2014-05-23 13:10:00,75.0,75.0,74.88,74.91,51300.0,53.8878,53.8878,53.8016,53.8231,51300.0
2014-05-23 13:20:00,74.91,74.91,74.84,74.88,32900.0,53.8231,53.8231,53.7728,53.8016,32900.0
2014-05-23 13:30:00,74.88,74.92,74.82,74.92,49400.0,53.8016,53.8303,53.7584,53.8303,49400.0
2014-05-23 13:40:00,74.91,74.91,74.79,74.8,33600.0,53.8231,53.8231,53.7369,53.7441,33600.0
2014-05-23 13:50:00,74.8,74.84,74.73,74.84,49800.0,53.7441,53.7728,53.6938,53.7728,49800.0
2014-05-23 14:00:00,74.83,75.0,74.82,74.95,59400.0,53.7656,53.8878,53.7584,53.8518,59400.0
2014-05-23 14:10:00,74.95,74.97,74.87,74.88,53000.0,53.8518,53.8662,53.7944,53.8016,53000.0
2014-05-23 14:20:00,74.87,74.99,74.87,74.96,40000.0,53.7944,53.8806,53.7944,53.859,40000.0
2014-05-23 14:30:00,74.97,75.0,74.95,74.99,52700.0,53.8662,53.8878,53.8518,53.8806,52700.0
2014-05-23 14:40:00,74.99,75.0,74.94,74.99,33400.0,53.8806,53.8878,53.8447,53.8806,33400.0
2014-05-23 14:50:00,74.99,75.03,74.93,74.98,97100.0,53.8806,53.9093,53.8375,53.8734,97100.0
2014-05-23 15:00:00,74.98,75.0,74.88,74.91,36700.0,53.8734,53.8878,53.8016,53.8231,36700.0
2014-05-23 15:10:00,74.91,74.96,74.87,74.93,40700.0,53.8231,53.859,53.7944,53.8375,40700.0
2014-05-23 15:20:00,74.94,74.97,74.89,74.93,77000.0,53.8447,53.8662,53.8087,53.8375,77000.0
2014-05-23 15:30:00,74.91,75.01,74.9,75.0,96700.0,53.8231,53.895,53.8159,53.8878,96700.0
2014-05-23 15:40:00,75.01,75.02,74.86,74.9,105300.0,53.895,53.9021,53.7872,53.8159,105300.0
2014-05-23 15:50:00,74.91,74.99,74.89,74.92,115700.0,53.8231,53.8806,53.8087,53.8303,115700.0
2014-05-27 09:30:00,75.31,75.48,75.01,75.32,214000.0,54.1105,54.2327,53.895,54.1177,214000.0
2014-05-27 09:40:00,75.32,75.36,75.12,75.14,221300.0,54.1177,54.1464,53.974,53.9884,221300.0
2014-05-27 09:50:00,75.13,75.25,74.53,74.58,145800.0,53.9812,54.0674,53.5501,53.586,145800.0
2014-05-27 10:00:00,74.61,74.93,74.57,74.85,98100.0,53.6076,53.8375,53.5788,53.78,98100.0
2014-05-27 10:10:00,74.91,75.1,74.83,75.03,135900.0,53.8231,53.9596,53.7656,53.9093,135900.0
2014-05-27 10:20:00,75.05,75.24,75.02,75.23,75800.0,53.9237,54.0602,53.9021,54.053,75800.0
2014-05-27 10:30:00,75.22,75.22,75.03,75.08,126100.0,54.0458,54.0458,53.9093,53.9453,126100.0
2014-05-27 10:40:00,75.07,75.36,75.07,75.33,142000.0,53.9381,54.1464,53.9381,54.1249,142000.0
2014-05-27 10:50:00,75.33,75.53,75.23,75.52,138400.0,54.1249,54.2686,54.053,54.2614,138400.0
2014-05-27 11:00:00,75.51,75.57,75.4,75.45,114200.0,54.2542,54.2973,54.1752,54.2111,114200.0
2014-05-27 11:10:00,75.45,75.58,75.22,75.31,128600.0,54.2111,54.3045,54.0458,54.1105,128600.0
2014-05-27 11:20:00,75.29,75.44,75.25,75.35,68700.0,54.0961,54.2039,54.0674,54.1392,68700.0
2014-05-27 11:30:00,75.35,75.5,75.35,75.48,132900.0,54.1392,54.247,54.1392,54.2327,132900.0
2014-05-27 11:40:00,75.49,75.58,75.43,75.58,82400.0,54.2398,54.3045,54.1967,54.3045,82400.0
2014-05-27 11:50:00,75.55,75.57,75.5,75.54,52600.0,54.2829,54.2973,54.247,54.2758,52600.0
2014-05-27 12:00:00,75.54,75.55,75.43,75.46,43900.0,54.2758,54.2829,54.1967,54.2183,43900.0
2014-05-27 12:10:00,75.47,75.49,75.36,75.43,86800.0,54.2255,54.2398,54.1464,54.1967,86800.0
2014-05-27 12:20:00,75.44,75.48,75.13,75.16,44300.0,54.2039,54.2327,53.9812,54.0027,44300.0
2014-05-27 12:30:00,75.16,75.33,75.16,75.28,28900.0,54.0027,54.1249,54.0027,54.089,28900.0
2014-05-27 12:40:00,75.3,75.4,75.2,75.37,30300.0,54.1033,54.1752,54.0315,54.1536,30300.0
2014-05-27 12:50:00,75.35,75.37,75.25,75.29,15600.0,54.1392,54.1536,54.0674,54.0961,15600.0
2014-05-27 13:00:00,75.29,75.29,75.18,75.24,38200.0,54.0961,54.0961,54.0171,54.0602,38200.0
2014-05-27 13:10:00,75.24,75.28,75.19,75.22,29400.0,54.0602,54.089,54.0243,54.0458,29400.0
2014-05-27 13:20:00,75.22,75.25,75.12,75.24,37500.0,54.0458,54.0674,53.974,54.0602,37500.0
2014-05-27 13:30:00,75.25,75.26,75.04,75.11,60300.0,54.0674,54.0746,53.9165,53.9668,60300.0
2014-05-27 13:40:00,75.09,75.25,75.08,75.23,27200.0,53.9524,54.0674,53.9453,54.053,27200.0
2014-05-27 13:50:00,75.23,75.3,75.23,75.24,36200.0,54.053,54.1033,54.053,54.0602,36200.0
2014-05-27 14:00:00,75.25,75.37,75.24,75.37,34100.0,54.0674,54.1536,54.0602,54.1536,34100.0
2014-05-27 14:10:00,75.37,75.39,75.22,75.28,48400.0,54.1536,54.168,54.0458,54.089,48400.0
2014-05-27 14:20:00,75.29,75.32,75.25,75.31,41800.0,54.0961,54.1177,54.0674,54.1105,41800.0
2014-05-27 14:30:00,75.3,75.3,75.17,75.28,42700.0,54.1033,54.1033,54.0099,54.089,42700.0
2014-05-27 14:40:00,75.28,75.3,75.21,75.26,45700.0,54.089,54.1033,54.0387,54.0746,45700.0
2014-05-27 14:50:00,75.26,75.29,75.17,75.19,43200.0,54.0746,54.0961,54.0099,54.0243,43200.0
2014-05-27 15:00:00,75.2,75.38,75.11,75.35,216200.0,54.0315,54.1608,53.9668,54.1392,216200.0
2014-05-27 15:10:00,75.37,75.56,75.35,75.56,320200.0,54.1536,54.2901,54.1392,54.2901,320200.0
2014-05-27 15:20:00,75.55,75.7,75.49,75.69,137100.0,54.2829,54.3907,54.2398,54.3835,137100.0
2014-05-27 15:30:00,75.68,75.8,75.62,75.8,219800.0,54.3764,54.4626,54.3332,54.4626,219800.0
2014-05-27 15:40:00,75.8,75.88,75.74,75.84,236500.0,54.4626,54.5201,54.4195,54.4913,236500.0
2014-05-27 15:50:00,75.85,75.95,75.78,75.93,637700.0,54.4985,54.5704,54.4482,54.556,637700.0
2014-05-28 09:30:00,76.39,76.4,76.01,76.13,535800.0,54.8865,54.8937,54.6135,54.6997,535800.0
2014-05-28 09:40:00,76.13,76.32,76.01,76.14,111100.0,54.6997,54.8362,54.6135,54.7069,111100.0
2014-05-28 09:50:00,76.14,76.32,76.0,76.06,194800.0,54.7069,54.8362,54.6063,54.6494,194800.0
2014-05-28 10:00:00,76.07,76.07,75.58,75.65,161300.0,54.6566,54.6566,54.3045,54.3548,161300.0
2014-05-28 10:10:00,75.68,75.84,75.51,75.6,89900.0,54.3764,54.4913,54.2542,54.3189,89900.0
2014-05-28 10:20:00,75.56,75.74,75.44,75.51,217900.0,54.2901,54.4195,54.2039,54.2542,217900.0
2014-05-28 10:30:00,75.52,75.58,75.25,75.32,426100.0,54.2614,54.3045,54.0674,54.1177,426100.0
2014-05-28 10:40:00,75.33,75.46,75.01,75.14,172400.0,54.1249,54.2183,53.895,53.9884,172400.0
2014-05-28 10:50:00,75.12,75.33,74.98,75.33,163800.0,53.974,54.1249,53.8734,54.1249,163800.0
2014-05-28 11:00:00,75.32,75.41,75.07,75.33,227800.0,54.1177,54.1824,53.9381,54.1249,227800.0
2014-05-28 11:10:00,75.37,75.5,75.27,75.49,133400.0,54.1536,54.247,54.0818,54.2398,133400.0
2014-05-28 11:20:00,75.49,75.69,75.46,75.62,75200.0,54.2398,54.3835,54.2183,54.3332,75200.0
2014-05-28 11:30:00,75.6,76.09,75.6,76.07,108400.0,54.3189,54.6709,54.3189,54.6566,108400.0
2014-05-28 11:40:00,76.1,76.12,75.79,75.81,56800.0,54.6781,54.6925,54.4554,54.4698,56800.0
2014-05-28 11:50:00,75.8,75.84,75.67,75.68,39500.0,54.4626,54.4913,54.3692,54.3764,39500.0
2014-05-28 12:00:00,75.68,75.87,75.68,75.84,101200.0,54.3764,54.5129,54.3764,54.4913,101200.0
2014-05-28 12:10:00,75.83,75.85,75.71,75.83,78300.0,54.4841,54.4985,54.3979,54.4841,78300.0
2014-05-28 12:20:00,75.84,75.84,75.66,75.67,38200.0,54.4913,54.4913,54.362,54.3692,38200.0
2014-05-28 12:30:00,75.68,75.82,75.61,75.82,66200.0,54.3764,54.4769,54.3261,54.4769,66200.0
2014-05-28 12:40:00,75.79,75.8,75.64,75.76,46200.0,54.4554,54.4626,54.3476,54.4338,46200.0
2014-05-28 12:50:00,75.74,75.84,75.73,75.81,43700.0,54.4195,54.4913,54.4123,54.4698,43700.0
2014-05-28 13:00:00,75.81,75.86,75.78,75.84,33800.0,54.4698,54.5057,54.4482,54.4913,33800.0
2014-05-28 13:10:00,75.83,75.95,75.83,75.85,86800.0,54.4841,54.5704,54.4841,54.4985,86800.0
2014-05-28 13:20:00,75.83,75.87,75.72,75.76,37700.0,54.4841,54.5129,54.4051,54.4338,37700.0
2014-05-28 13:30:00,75.76,75.92,75.76,75.9,41100.0,54.4338,54.5488,54.4338,54.5344,41100.0
2014-05-28 13:40:00,75.9,75.99,75.89,75.98,55700.0,54.5344,54.5991,54.5272,54.5919,55700.0
2014-05-28 13:50:00,75.98,76.18,75.98,76.06,294700.0,54.5919,54.7356,54.5919,54.6494,294700.0
2014-05-28 14:00:00,76.07,76.17,76.04,76.14,96900.0,54.6566,54.7284,54.635,54.7069,96900.0
2014-05-28 14:10:00,76.13,76.25,76.09,76.21,99100.0,54.6997,54.7859,54.6709,54.7572,99100.0
2014-05-28 14:20:00,76.2,76.32,76.15,76.26,119100.0,54.75,54.8362,54.7141,54.7931,119100.0
2014-05-28 14:30:00,76.27,76.31,76.07,76.19,71500.0,54.8003,54.829,54.6566,54.7428,71500.0
2014-05-28 14:40:00,76.18,76.23,76.1,76.2,49200.0,54.7356,54.7715,54.6781,54.75,49200.0
2014-05-28 14:50:00,76.18,76.27,76.15,76.2,46000.0,54.7356,54.8003,54.7141,54.75,46000.0
2014-05-28 15:00:00,76.18,76.26,76.08,76.1,81600.0,54.7356,54.7931,54.6638,54.6781,81600.0
2014-05-28 15:10:00,76.1,76.23,76.1,76.15,81600.0,54.6781,54.7715,54.6781,54.7141,81600.0
2014-05-28 15:20:00,76.15,76.21,76.1,76.18,45400.0,54.7141,54.7572,54.6781,54.7356,45400.0
2014-05-28 15:30:00,76.18,76.32,76.01,76.05,208100.0,54.7356,54.8362,54.6135,54.6422,208100.0
2014-05-28 15:40:00,76.06,76.18,75.96,75.98,150300.0,54.6494,54.7356,54.5775,54.5919,150300.0
2014-05-28 15:50:00,75.98,76.0,75.91,75.96,207500.0,54.5919,54.6063,54.5416,54.5775,207500.0
2014-05-29 09:30:00,76.49,76.5,76.05,76.11,368200.0,54.9583,54.9655,54.6422,54.6853,368200.0
2014-05-29 09:40:00,76.11,76.3,76.05,76.05,136800.0,54.6853,54.8218,54.6422,54.6422,136800.0
2014-05-29 09:50:00,76.05,76.3,75.99,76.11,242600.0,54.6422,54.8218,54.5991,54.6853,242600.0
2014-05-29 10:00:00,76.1,76.33,76.06,76.24,130000.0,54.6781,54.8434,54.6494,54.7787,130000.0
2014-05-29 10:10:00,76.23,76.33,76.07,76.26,164200.0,54.7715,54.8434,54.6566,54.7931,164200.0
2014-05-29 10:20:00,76.24,76.36,76.16,76.24,155000.0,54.7787,54.8649,54.7212,54.7787,155000.0
2014-05-29 10:30:00,76.23,76.28,76.17,76.23,57100.0,54.7715,54.8075,54.7284,54.7715,57100.0
2014-05-29 10:40:00,76.22,76.34,76.2,76.32,107800.0,54.7643,54.8506,54.75,54.8362,107800.0
2014-05-29 10:50:00,76.32,76.49,76.32,76.4,150800.0,54.8362,54.9583,54.8362,54.8937,150800.0
2014-05-29 11:00:00,76.4,76.59,76.27,76.59,124100.0,54.8937,55.0302,54.8003,55.0302,124100.0
2014-05-29 11:10:00,76.59,76.78,76.5,76.76,151700.0,55.0302,55.1667,54.9655,55.1523,151700.0
2014-05-29 11:20:00,76.77,77.0,76.76,76.96,147400.0,55.1595,55.3248,55.1523,55.296,147400.0
2014-05-29 11:30:00,76.95,77.0,76.86,76.92,68600.0,55.2889,55.3248,55.2242,55.2673,68600.0
2014-05-29 11:40:00,76.91,76.92,76.78,76.86,62400.0,55.2601,55.2673,55.1667,55.2242,62400.0
2014-05-29 11:50:00,76.85,76.85,76.75,76.82,38500.0,55.217,55.217,55.1452,55.1954,38500.0
2014-05-29 12:00:00,76.82,77.1,76.81,77.09,125300.0,55.1954,55.3966,55.1883,55.3894,125300.0
2014-05-29 12:10:00,77.09,77.09,76.85,76.91,60300.0,55.3894,55.3894,55.217,55.2601,60300.0
2014-05-29 12:20:00,76.87,76.91,76.77,76.83,72500.0,55.2314,55.2601,55.1595,55.2026,72500.0
2014-05-29 12:30:00,76.83,76.93,76.82,76.91,36600.0,55.2026,55.2745,55.1954,55.2601,36600.0
2014-05-29 12:40:00,76.92,76.95,76.7,76.73,37200.0,55.2673,55.2889,55.1092,55.1308,37200.0
2014-05-29 12:50:00,76.73,76.82,76.7,76.82,36400.0,55.1308,55.1954,55.1092,55.1954,36400.0
2014-05-29 13:00:00,76.81,76.81,76.7,76.72,17900.0,55.1883,55.1883,55.1092,55.1236,17900.0
2014-05-29 13:10:00,76.71,76.74,76.65,76.73,30100.0,55.1164,55.138,55.0733,55.1308,30100.0
2014-05-29 13:20:00,76.73,76.84,76.7,76.82,26300.0,55.1308,55.2098,55.1092,55.1954,26300.0
2014-05-29 13:30:00,76.83,76.83,76.71,76.71,16500.0,55.2026,55.2026,55.1164,55.1164,16500.0
2014-05-29 13:40:00,76.72,76.88,76.71,76.78,58300.0,55.1236,55.2386,55.1164,55.1667,58300.0
2014-05-29 13:50:00,76.77,76.81,76.72,76.79,44200.0,55.1595,55.1883,55.1236,55.1739,44200.0
2014-05-29 14:00:00,76.79,76.82,76.64,76.7,85000.0,55.1739,55.1954,55.0661,55.1092,85000.0
2014-05-29 14:10:00,76.7,76.75,76.68,76.72,24300.0,55.1092,55.1452,55.0949,55.1236,24300.0
2014-05-29 14:20:00,76.73,76.75,76.68,76.74,62000.0,55.1308,55.1452,55.0949,55.138,62000.0
2014-05-29 14:30:00,76.75,76.95,76.74,76.89,53400.0,55.1452,55.2889,55.138,55.2457,53400.0
2014-05-29 14:40:00,76.89,77.05,76.88,77.01,67300.0,55.2457,55.3607,55.2386,55.332,67300.0
2014-05-29 14:50:00,77.01,77.08,76.99,77.04,54500.0,55.332,55.3823,55.3176,55.3535,54500.0
2014-05-29 15:00:00,77.05,77.12,77.01,77.08,60100.0,55.3607,55.411,55.332,55.3823,60100.0
2014-05-29 15:10:00,77.09,77.12,76.99,77.04,115900.0,55.3894,55.411,55.3176,55.3535,115900.0
2014-05-29 15:20:00,77.05,77.08,77.03,77.06,60200.0,55.3607,55.3823,55.3463,55.3679,60200.0
2014-05-29 15:30:00,77.08,77.1,76.95,76.95,62300.0,55.3823,55.3966,55.2889,55.2889,62300.0
2014-05-29 15:40:00,76.94,76.97,76.86,76.94,89600.0,55.2817,55.3032,55.2242,55.2817,89600.0
2014-05-29 15:50:00,76.94,77.03,76.94,77.02,180100.0,55.2817,55.3463,55.2817,55.3391,180100.0
2014-05-30 09:30:00,76.98,77.07,76.4,76.83,200300.0,55.3104,55.3751,54.8937,55.2026,200300.0
2014-05-30 09:40:00,76.85,76.91,76.6,76.87,123800.0,55.217,55.2601,55.0374,55.2314,123800.0
2014-05-30 09:50:00,76.86,77.05,76.8,76.95,80100.0,55.2242,55.3607,55.1811,55.2889,80100.0
2014-05-30 10:00:00,76.93,77.14,76.93,77.09,144300.0,55.2745,55.4254,55.2745,55.3894,144300.0
2014-05-30 10:10:00,77.09,77.23,76.84,76.85,132600.0,55.3894,55.49,55.2098,55.217,132600.0
2014-05-30 10:20:00,76.84,77.02,76.8,76.99,79900.0,55.2098,55.3391,55.1811,55.3176,79900.0
2014-05-30 10:30:00,76.99,77.0,76.68,76.79,96500.0,55.3176,55.3248,55.0949,55.1739,96500.0
2014-05-30 10:40:00,76.82,76.95,76.81,76.85,35400.0,55.1954,55.2889,55.1883,55.217,35400.0
2014-05-30 10:50:00,76.84,76.88,76.75,76.76,82500.0,55.2098,55.2386,55.1452,55.1523,82500.0
2014-05-30 11:00:00,76.76,76.96,76.71,76.84,57600.0,55.1523,55.296,55.1164,55.2098,57600.0
2014-05-30 11:10:00,76.84,76.89,76.76,76.89,60500.0,55.2098,55.2457,55.1523,55.2457,60500.0
2014-05-30 11:20:00,76.89,76.92,76.65,76.65,109900.0,55.2457,55.2673,55.0733,55.0733,109900.0
2014-05-30 11:30:00,76.65,76.65,76.51,76.54,74600.0,55.0733,55.0733,54.9727,54.9943,74600.0
2014-05-30 11:40:00,76.52,76.7,76.48,76.68,77400.0,54.9799,55.1092,54.9512,55.0949,77400.0
2014-05-30 11:50:00,76.68,76.68,76.47,76.57,77000.0,55.0949,55.0949,54.944,55.0158,77000.0
2014-05-30 12:00:00,76.57,76.65,76.55,76.59,68600.0,55.0158,55.0733,55.0015,55.0302,68600.0
2014-05-30 12:10:00,76.59,76.59,76.46,76.55,55300.0,55.0302,55.0302,54.9368,55.0015,55300.0
2014-05-30 12:20:00,76.55,76.7,76.45,76.47,62300.0,55.0015,55.1092,54.9296,54.944,62300.0
2014-05-30 12:30:00,76.47,76.48,76.0,76.03,144600.0,54.944,54.9512,54.6063,54.6278,144600.0
2014-05-30 12:40:00,76.03,76.13,75.95,76.08,81900.0,54.6278,54.6997,54.5704,54.6638,81900.0
2014-05-30 12:50:00,76.06,76.08,75.98,76.01,39100.0,54.6494,54.6638,54.5919,54.6135,39100.0
2014-05-30 13:00:00,76.0,76.32,75.98,76.32,93900.0,54.6063,54.8362,54.5919,54.8362,93900.0
2014-05-30 13:10:00,76.33,76.36,76.16,76.21,125100.0,54.8434,54.8649,54.7212,54.7572,125100.0
2014-05-30 13:20:00,76.2,76.29,76.17,76.29,59900.0,54.75,54.8146,54.7284,54.8146,59900.0
2014-05-30 13:30:00,76.29,76.3,76.2,76.21,45800.0,54.8146,54.8218,54.75,54.7572,45800.0
2014-05-30 13:40:00,76.21,76.25,76.07,76.07,95700.0,54.7572,54.7859,54.6566,54.6566,95700.0
2014-05-30 13:50:00,76.06,76.19,76.06,76.19,60600.0,54.6494,54.7428,54.6494,54.7428,60600.0
2014-05-30 14:00:00,76.19,76.42,76.18,76.41,85200.0,54.7428,54.908,54.7356,54.9009,85200.0
2014-05-30 14:10:00,76.4,76.49,76.32,76.34,69800.0,54.8937,54.9583,54.8362,54.8506,69800.0
2014-05-30 14:20:00,76.34,76.39,76.31,76.38,63300.0,54.8506,54.8865,54.829,54.8793,63300.0
2014-05-30 14:30:00,76.39,76.4,76.38,76.39,34100.0,54.8865,54.8937,54.8793,54.8865,34100.0
2014-05-30 14:40:00,76.38,76.46,76.38,76.42,111600.0,54.8793,54.9368,54.8793,54.908,111600.0
2014-05-30 14:50:00,76.43,76.43,76.25,76.25,58900.0,54.9152,54.9152,54.7859,54.7859,58900.0
2014-05-30 15:00:00,76.26,76.28,76.24,76.28,68400.0,54.7931,54.8075,54.7787,54.8075,68400.0
2014-05-30 15:10:00,76.28,76.37,76.2,76.2,218100.0,54.8075,54.8721,54.75,54.75,218100.0
2014-05-30 15:20:00,76.21,76.36,76.19,76.2,146300.0,54.7572,54.8649,54.7428,54.75,146300.0
2014-05-30 15:30:00,76.19,76.33,76.19,76.28,107700.0,54.7428,54.8434,54.7428,54.8075,107700.0
2014-05-30 15:40:00,76.28,76.52,76.26,76.5,199300.0,54.8075,54.9799,54.7931,54.9655,199300.0
2014-05-30 15:50:00,76.51,76.58,76.47,76.51,395300.0,54.9727,55.023,54.944,54.9727,395300.0
2014-06-02 09:30:00,76.92,76.99,76.25,76.49,232300.0,55.2673,55.3176,54.7859,54.9583,232300.0
2014-06-02 09:40:00,76.48,76.91,76.47,76.65,114500.0,54.9512,55.2601,54.944,55.0733,114500.0
2014-06-02 09:50:00,76.63,76.82,76.52,76.76,170400.0,55.0589,55.1954,54.9799,55.1523,170400.0
2014-06-02 10:00:00,76.76,76.76,76.08,76.1,95100.0,55.1523,55.1523,54.6638,54.6781,95100.0
2014-06-02 10:10:00,76.12,76.62,76.09,76.62,112800.0,54.6925,55.0517,54.6709,55.0517,112800.0
2014-06-02 10:20:00,76.63,76.76,76.56,76.61,43000.0,55.0589,55.1523,55.0086,55.0446,43000.0
2014-06-02 10:30:00,76.61,77.2,76.58,77.08,163300.0,55.0446,55.4685,55.023,55.3823,163300.0
2014-06-02 10:40:00,77.08,77.15,76.76,76.77,177400.0,55.3823,55.4326,55.1523,55.1595,177400.0
2014-06-02 10:50:00,76.78,77.0,76.75,76.98,45400.0,55.1667,55.3248,55.1452,55.3104,45400.0
2014-06-02 11:00:00,76.99,77.08,76.87,77.05,51000.0,55.3176,55.3823,55.2314,55.3607,51000.0
2014-06-02 11:10:00,77.07,77.12,77.03,77.07,58200.0,55.3751,55.411,55.3463,55.3751,58200.0
2014-06-02 11:20:00,77.08,77.19,77.0,77.16,82200.0,55.3823,55.4613,55.3248,55.4397,82200.0
2014-06-02 11:30:00,77.16,77.19,77.08,77.14,43600.0,55.4397,55.4613,55.3823,55.4254,43600.0
2014-06-02 11:40:00,77.14,77.25,77.14,77.2,57600.0,55.4254,55.5044,55.4254,55.4685,57600.0
2014-06-02 11:50:00,77.25,77.35,77.23,77.28,75200.0,55.5044,55.5763,55.49,55.526,75200.0
2014-06-02 12:00:00,77.29,77.44,77.25,77.42,50500.0,55.5331,55.6409,55.5044,55.6266,50500.0
2014-06-02 12:10:00,77.43,77.47,77.36,77.45,87900.0,55.6337,55.6625,55.5834,55.6481,87900.0
2014-06-02 12:20:00,77.43,77.45,77.32,77.36,55100.0,55.6337,55.6481,55.5547,55.5834,55100.0
2014-06-02 12:30:00,77.36,77.42,77.36,77.4,44900.0,55.5834,55.6266,55.5834,55.6122,44900.0
2014-06-02 12:40:00,77.4,77.5,77.39,77.48,35000.0,55.6122,55.684,55.605,55.6697,35000.0
2014-06-02 12:50:00,77.47,77.47,77.35,77.42,31400.0,55.6625,55.6625,55.5763,55.6266,31400.0
2014-06-02 13:00:00,77.43,77.5,77.36,77.5,94000.0,55.6337,55.684,55.5834,55.684,94000.0
2014-06-02 13:10:00,77.51,77.55,77.46,77.49,67500.0,55.6912,55.72,55.6553,55.6768,67500.0
2014-06-02 13:20:00,77.5,77.55,77.46,77.5,43900.0,55.684,55.72,55.6553,55.684,43900.0
2014-06-02 13:30:00,77.5,77.51,77.39,77.39,61000.0,55.684,55.6912,55.605,55.605,61000.0
2014-06-02 13:40:00,77.4,77.48,77.37,77.41,35500.0,55.6122,55.6697,55.5906,55.6194,35500.0
2014-06-02 13:50:00,77.42,77.51,77.41,77.5,30100.0,55.6266,55.6912,55.6194,55.684,30100.0
2014-06-02 14:00:00,77.5,77.57,77.45,77.45,63200.0,55.684,55.7343,55.6481,55.6481,63200.0
2014-06-02 14:10:00,77.46,77.53,77.38,77.52,33700.0,55.6553,55.7056,55.5978,55.6984,33700.0
2014-06-02 14:20:00,77.51,77.55,77.47,77.49,35700.0,55.6912,55.72,55.6625,55.6768,35700.0
2014-06-02 14:30:00,77.5,77.56,77.46,77.47,34700.0,55.684,55.7271,55.6553,55.6625,34700.0
2014-06-02 14:40:00,77.49,77.56,77.44,77.5,31600.0,55.6768,55.7271,55.6409,55.684,31600.0
2014-06-02 14:50:00,77.49,77.55,77.43,77.52,36800.0,55.6768,55.72,55.6337,55.6984,36800.0
2014-06-02 15:00:00,77.54,77.54,77.46,77.51,119500.0,55.7128,55.7128,55.6553,55.6912,119500.0
2014-06-02 15:10:00,77.51,77.51,77.37,77.5,77200.0,55.6912,55.6912,55.5906,55.684,77200.0
2014-06-02 15:20:00,77.49,77.51,77.36,77.37,49500.0,55.6768,55.6912,55.5834,55.5906,49500.0
2014-06-02 15:30:00,77.38,77.5,77.38,77.44,73800.0,55.5978,55.684,55.5978,55.6409,73800.0
2014-06-02 15:40:00,77.42,77.49,77.38,77.43,99300.0,55.6266,55.6768,55.5978,55.6337,99300.0
2014-06-02 15:50:00,77.44,77.45,77.35,77.43,243100.0,55.6409,55.6481,55.5763,55.6337,243100.0
2014-06-03 09:30:00,75.3,75.31,74.2,74.65,874100.0,54.1033,54.1105,53.313,53.6363,874100.0
2014-06-03 09:40:00,74.65,75.0,74.51,74.94,368500.0,53.6363,53.8878,53.5357,53.8447,368500.0
2014-06-03 09:50:00,74.94,75.3,74.94,75.26,379600.0,53.8447,54.1033,53.8447,54.0746,379600.0
2014-06-03 10:00:00,75.28,75.68,75.24,75.54,537700.0,54.089,54.3764,54.0602,54.2758,537700.0
2014-06-03 10:10:00,75.53,75.53,75.18,75.2,183700.0,54.2686,54.2686,54.0171,54.0315,183700.0
2014-06-03 10:20:00,75.2,75.52,75.19,75.36,144500.0,54.0315,54.2614,54.0243,54.1464,144500.0
2014-06-03 10:30:00,75.35,75.44,75.23,75.36,177200.0,54.1392,54.2039,54.053,54.1464,177200.0
2014-06-03 10:40:00,75.35,75.46,74.97,75.02,199300.0,54.1392,54.2183,53.8662,53.9021,199300.0
2014-06-03 10:50:00,75.02,75.13,74.69,74.7,345000.0,53.9021,53.9812,53.665,53.6722,345000.0
2014-06-03 11:00:00,74.7,74.83,74.58,74.62,227600.0,53.6722,53.7656,53.586,53.6147,227600.0
2014-06-03 11:10:00,74.62,74.77,74.52,74.71,170700.0,53.6147,53.7225,53.5429,53.6794,170700.0
2014-06-03 11:20:00,74.71,74.75,74.56,74.63,88900.0,53.6794,53.7081,53.5716,53.6219,88900.0
2014-06-03 11:30:00,74.62,74.76,74.45,74.46,159600.0,53.6147,53.7153,53.4926,53.4998,159600.0
2014-06-03 11:40:00,74.46,74.58,74.28,74.52,187500.0,53.4998,53.586,53.3704,53.5429,187500.0
2014-06-03 11:50:00,74.53,74.65,74.43,74.44,76000.0,53.5501,53.6363,53.4782,53.4854,76000.0
2014-06-03 12:00:00,74.45,74.72,74.45,74.5,257500.0,53.4926,53.6866,53.4926,53.5285,257500.0
2014-06-03 12:10:00,74.49,74.67,74.43,74.56,80100.0,53.5213,53.6507,53.4782,53.5716,80100.0
2014-06-03 12:20:00,74.56,74.6,74.5,74.56,117800.0,53.5716,53.6004,53.5285,53.5716,117800.0
2014-06-03 12:30:00,74.58,74.75,74.56,74.68,142300.0,53.586,53.7081,53.5716,53.6579,142300.0
2014-06-03 12:40:00,74.68,74.97,74.67,74.88,239400.0,53.6579,53.8662,53.6507,53.8016,239400.0
2014-06-03 12:50:00,74.9,75.05,74.88,74.98,297500.0,53.8159,53.9237,53.8016,53.8734,297500.0
2014-06-03 13:00:00,74.97,75.0,74.87,74.94,110100.0,53.8662,53.8878,53.7944,53.8447,110100.0
2014-06-03 13:10:00,74.93,74.97,74.88,74.94,107300.0,53.8375,53.8662,53.8016,53.8447,107300.0
2014-06-03 13:20:00,74.95,75.0,74.9,74.93,92700.0,53.8518,53.8878,53.8159,53.8375,92700.0
2014-06-03 13:30:00,74.94,75.0,74.93,75.0,112000.0,53.8447,53.8878,53.8375,53.8878,112000.0
2014-06-03 13:40:00,75.0,75.2,74.97,75.12,99700.0,53.8878,54.0315,53.8662,53.974,99700.0
2014-06-03 13:50:00,75.13,75.2,75.13,75.19,120100.0,53.9812,54.0315,53.9812,54.0243,120100.0
2014-06-03 14:00:00,75.19,75.2,75.07,75.11,94200.0,54.0243,54.0315,53.9381,53.9668,94200.0
2014-06-03 14:10:00,75.11,75.15,75.03,75.14,95100.0,53.9668,53.9955,53.9093,53.9884,95100.0
2014-06-03 14:20:00,75.15,75.16,75.06,75.06,119100.0,53.9955,54.0027,53.9309,53.9309,119100.0
2014-06-03 14:30:00,75.06,75.25,75.05,75.2,94700.0,53.9309,54.0674,53.9237,54.0315,94700.0
2014-06-03 14:40:00,75.2,75.23,75.15,75.17,103000.0,54.0315,54.053,53.9955,54.0099,103000.0
2014-06-03 14:50:00,75.17,75.35,75.17,75.32,164300.0,54.0099,54.1392,54.0099,54.1177,164300.0
2014-06-03 15:00:00,75.32,75.48,75.3,75.46,164600.0,54.1177,54.2327,54.1033,54.2183,164600.0
2014-06-03 15:10:00,75.46,75.54,75.45,75.5,182300.0,54.2183,54.2758,54.2111,54.247,182300.0
2014-06-03 15:20:00,75.5,75.6,75.47,75.6,235900.0,54.247,54.3189,54.2255,54.3189,235900.0
2014-06-03 15:30:00,75.59,75.6,75.33,75.43,213400.0,54.3117,54.3189,54.1249,54.1967,213400.0
2014-06-03 15:40:00,75.44,75.49,75.35,75.35,337700.0,54.2039,54.2398,54.1392,54.1392,337700.0
2014-06-03 15:50:00,75.36,75.47,75.35,75.43,349500.0,54.1464,54.2255,54.1392,54.1967,349500.0
2014-06-04 09:30:00,75.03,75.09,74.45,74.71,253500.0,53.9093,53.9524,53.4926,53.6794,253500.0
2014-06-04 09:40:00,74.72,74.98,74.72,74.87,163100.0,53.6866,53.8734,53.6866,53.7944,163100.0
2014-06-04 09:50:00,74.88,75.21,74.87,75.15,106800.0,53.8016,54.0387,53.7944,53.9955,106800.0
2014-06-04 10:00:00,75.15,75.5,75.15,75.47,131000.0,53.9955,54.247,53.9955,54.2255,131000.0
2014-06-04 10:10:00,75.47,75.64,75.45,75.61,94200.0,54.2255,54.3476,54.2111,54.3261,94200.0
2014-06-04 10:20:00,75.63,75.79,75.55,75.67,108200.0,54.3404,54.4554,54.2829,54.3692,108200.0
2014-06-04 10:30:00,75.7,75.74,75.48,75.62,83300.0,54.3907,54.4195,54.2327,54.3332,83300.0
2014-06-04 10:40:00,75.62,75.7,75.53,75.57,72400.0,54.3332,54.3907,54.2686,54.2973,72400.0
2014-06-04 10:50:00,75.57,75.84,75.57,75.82,77800.0,54.2973,54.4913,54.2973,54.4769,77800.0
2014-06-04 11:00:00,75.81,75.84,75.62,75.64,51300.0,54.4698,54.4913,54.3332,54.3476,51300.0
2014-06-04 11:10:00,75.65,75.65,75.5,75.61,64700.0,54.3548,54.3548,54.247,54.3261,64700.0
2014-06-04 11:20:00,75.61,75.62,75.52,75.56,70900.0,54.3261,54.3332,54.2614,54.2901,70900.0
2014-06-04 11:30:00,75.55,75.75,75.51,75.73,46300.0,54.2829,54.4267,54.2542,54.4123,46300.0
2014-06-04 11:40:00,75.73,75.75,75.57,75.59,51600.0,54.4123,54.4267,54.2973,54.3117,51600.0
2014-06-04 11:50:00,75.58,75.7,75.5,75.65,55400.0,54.3045,54.3907,54.247,54.3548,55400.0
2014-06-04 12:00:00,75.64,75.74,75.64,75.67,43100.0,54.3476,54.4195,54.3476,54.3692,43100.0
2014-06-04 12:10:00,75.67,75.8,75.67,75.74,45200.0,54.3692,54.4626,54.3692,54.4195,45200.0
2014-06-04 12:20:00,75.74,75.87,75.71,75.83,78400.0,54.4195,54.5129,54.3979,54.4841,78400.0
2014-06-04 12:30:00,75.83,75.83,75.72,75.74,47600.0,54.4841,54.4841,54.4051,54.4195,47600.0
2014-06-04 12:40:00,75.74,75.9,75.74,75.8,73300.0,54.4195,54.5344,54.4195,54.4626,73300.0
2014-06-04 12:50:00,75.8,75.87,75.76,75.83,32200.0,54.4626,54.5129,54.4338,54.4841,32200.0
2014-06-04 13:00:00,75.83,75.9,75.78,75.86,51600.0,54.4841,54.5344,54.4482,54.5057,51600.0
2014-06-04 13:10:00,75.87,75.97,75.8,75.94,60300.0,54.5129,54.5847,54.4626,54.5632,60300.0
2014-06-04 13:20:00,75.94,75.99,75.91,75.96,33800.0,54.5632,54.5991,54.5416,54.5775,33800.0
2014-06-04 13:30:00,75.96,76.08,75.93,76.07,60000.0,54.5775,54.6638,54.556,54.6566,60000.0
2014-06-04 13:40:00,76.06,76.2,76.06,76.19,56500.0,54.6494,54.75,54.6494,54.7428,56500.0
2014-06-04 13:50:00,76.2,76.33,76.19,76.32,62300.0,54.75,54.8434,54.7428,54.8362,62300.0
2014-06-04 14:00:00,76.33,76.34,76.15,76.16,63500.0,54.8434,54.8506,54.7141,54.7212,63500.0
2014-06-04 14:10:00,76.16,76.2,76.07,76.16,59400.0,54.7212,54.75,54.6566,54.7212,59400.0
2014-06-04 14:20:00,76.17,76.2,76.07,76.19,77900.0,54.7284,54.75,54.6566,54.7428,77900.0
2014-06-04 14:30:00,76.2,76.25,75.93,76.25,97500.0,54.75,54.7859,54.556,54.7859,97500.0
2014-06-04 14:40:00,76.23,76.29,76.02,76.11,98900.0,54.7715,54.8146,54.6206,54.6853,98900.0
2014-06-04 14:50:00,76.11,76.4,76.1,76.38,76900.0,54.6853,54.8937,54.6781,54.8793,76900.0
2014-06-04 15:00:00,76.38,76.49,76.29,76.32,155900.0,54.8793,54.9583,54.8146,54.8362,155900.0
2014-06-04 15:10:00,76.33,76.4,76.29,76.29,102200.0,54.8434,54.8937,54.8146,54.8146,102200.0
2014-06-04 15:20:00,76.31,76.34,76.15,76.31,111600.0,54.829,54.8506,54.7141,54.829,111600.0
2014-06-04 15:30:00,76.31,76.32,76.18,76.19,107100.0,54.829,54.8362,54.7356,54.7428,107100.0
2014-06-04 15:40:00,76.18,76.18,76.04,76.06,157400.0,54.7356,54.7356,54.635,54.6494,157400.0
2014-06-04 15:50:00,76.07,76.2,76.06,76.19,213000.0,54.6566,54.75,54.6494,54.7428,213000.0
2014-06-05 09:30:00,76.37,76.59,75.6,75.6,196900.0,54.8721,55.0302,54.3189,54.3189,196900.0
2014-06-05 09:40:00,75.69,75.85,75.01,75.75,177800.0,54.3835,54.4985,53.895,54.4267,177800.0
2014-06-05 09:50:00,75.73,75.73,75.3,75.3,103000.0,54.4123,54.4123,54.1033,54.1033,103000.0
2014-06-05 10:00:00,75.34,75.45,75.1,75.14,148300.0,54.1321,54.2111,53.9596,53.9884,148300.0
2014-06-05 10:10:00,75.13,75.27,75.05,75.26,124300.0,53.9812,54.0818,53.9237,54.0746,124300.0
2014-06-05 10:20:00,75.24,75.42,75.17,75.4,87000.0,54.0602,54.1895,54.0099,54.1752,87000.0
2014-06-05 10:30:00,75.38,75.41,75.14,75.18,109800.0,54.1608,54.1824,53.9884,54.0171,109800.0
2014-06-05 10:40:00,75.18,75.31,75.01,75.08,230800.0,54.0171,54.1105,53.895,53.9453,230800.0
2014-06-05 10:50:00,75.08,75.21,75.02,75.2,76700.0,53.9453,54.0387,53.9021,54.0315,76700.0
2014-06-05 11:00:00,75.16,75.28,75.1,75.12,76000.0,54.0027,54.089,53.9596,53.974,76000.0
2014-06-05 11:10:00,75.12,75.37,75.1,75.29,72100.0,53.974,54.1536,53.9596,54.0961,72100.0
2014-06-05 11:20:00,75.31,75.37,75.2,75.26,104100.0,54.1105,54.1536,54.0315,54.0746,104100.0
2014-06-05 11:30:00,75.26,75.57,75.26,75.57,143800.0,54.0746,54.2973,54.0746,54.2973,143800.0
2014-06-05 11:40:00,75.58,75.71,75.56,75.59,111900.0,54.3045,54.3979,54.2901,54.3117,111900.0
2014-06-05 11:50:00,75.59,75.72,75.54,75.58,78600.0,54.3117,54.4051,54.2758,54.3045,78600.0
2014-06-05 12:00:00,75.58,75.66,75.54,75.63,71400.0,54.3045,54.362,54.2758,54.3404,71400.0
2014-06-05 12:10:00,75.64,75.67,75.46,75.46,58700.0,54.3476,54.3692,54.2183,54.2183,58700.0
2014-06-05 12:20:00,75.46,75.54,75.4,75.44,33800.0,54.2183,54.2758,54.1752,54.2039,33800.0
2014-06-05 12:30:00,75.43,75.62,75.38,75.57,111700.0,54.1967,54.3332,54.1608,54.2973,111700.0
2014-06-05 12:40:00,75.59,75.63,75.44,75.51,44000.0,54.3117,54.3404,54.2039,54.2542,44000.0
2014-06-05 12:50:00,75.54,75.55,75.46,75.49,47100.0,54.2758,54.2829,54.2183,54.2398,47100.0
2014-06-05 13:00:00,75.5,75.57,75.46,75.52,40700.0,54.247,54.2973,54.2183,54.2614,40700.0
2014-06-05 13:10:00,75.52,75.53,75.45,75.48,57400.0,54.2614,54.2686,54.2111,54.2327,57400.0
2014-06-05 13:20:00,75.48,75.5,75.33,75.36,46100.0,54.2327,54.247,54.1249,54.1464,46100.0
2014-06-05 13:30:00,75.36,75.5,75.36,75.5,33400.0,54.1464,54.247,54.1464,54.247,33400.0
2014-06-05 13:40:00,75.5,75.5,75.35,75.35,24300.0,54.247,54.247,54.1392,54.1392,24300.0
2014-06-05 13:50:00,75.36,75.4,75.3,75.35,40000.0,54.1464,54.1752,54.1033,54.1392,40000.0
2014-06-05 14:00:00,75.33,75.37,75.27,75.37,62000.0,54.1249,54.1536,54.0818,54.1536,62000.0
2014-06-05 14:10:00,75.37,75.41,75.26,75.27,43200.0,54.1536,54.1824,54.0746,54.0818,43200.0
2014-06-05 14:20:00,75.28,75.35,75.28,75.32,59900.0,54.089,54.1392,54.089,54.1177,59900.0
2014-06-05 14:30:00,75.32,75.34,75.19,75.21,56600.0,54.1177,54.1321,54.0243,54.0387,56600.0
2014-06-05 14:40:00,75.21,75.26,75.2,75.26,81200.0,54.0387,54.0746,54.0315,54.0746,81200.0
2014-06-05 14:50:00,75.26,75.28,75.06,75.07,89300.0,54.0746,54.089,53.9309,53.9381,89300.0
2014-06-05 15:00:00,75.07,75.13,75.01,75.03,175300.0,53.9381,53.9812,53.895,53.9093,175300.0
2014-06-05 15:10:00,75.03,75.1,75.02,75.08,67700.0,53.9093,53.9596,53.9021,53.9453,67700.0
2014-06-05 15:20:00,75.08,75.1,75.01,75.06,95600.0,53.9453,53.9596,53.895,53.9309,95600.0
2014-06-05 15:30:00,75.06,75.1,75.0,75.1,172300.0,53.9309,53.9596,53.8878,53.9596,172300.0
2014-06-05 15:40:00,75.09,75.2,75.08,75.11,158400.0,53.9524,54.0315,53.9453,53.9668,158400.0
2014-06-05 15:50:00,75.11,75.17,75.08,75.15,251500.0,53.9668,54.0099,53.9453,53.9955,251500.0
2014-06-06 09:30:00,75.07,75.07,74.3,74.66,268200.0,53.9381,53.9381,53.3848,53.6435,268200.0
2014-06-06 09:40:00,74.62,74.65,74.27,74.31,177300.0,53.6147,53.6363,53.3633,53.392,177300.0
2014-06-06 09:50:00,74.34,74.4,74.09,74.31,197700.0,53.4136,53.4567,53.2339,53.392,197700.0
2014-06-06 10:00:00,74.38,74.72,74.31,74.71,123800.0,53.4423,53.6866,53.392,53.6794,123800.0
2014-06-06 10:10:00,74.71,74.71,74.48,74.67,80000.0,53.6794,53.6794,53.5142,53.6507,80000.0
2014-06-06 10:20:00,74.68,74.95,74.67,74.94,158400.0,53.6579,53.8518,53.6507,53.8447,158400.0
2014-06-06 10:30:00,74.94,74.95,74.73,74.76,104000.0,53.8447,53.8518,53.6938,53.7153,104000.0
2014-06-06 10:40:00,74.75,74.78,74.6,74.76,74800.0,53.7081,53.7297,53.6004,53.7153,74800.0
2014-06-06 10:50:00,74.75,74.8,74.7,74.74,75900.0,53.7081,53.7441,53.6722,53.701,75900.0
2014-06-06 11:00:00,74.72,74.9,74.64,74.89,132300.0,53.6866,53.8159,53.6291,53.8087,132300.0
2014-06-06 11:10:00,74.89,74.91,74.71,74.82,91000.0,53.8087,53.8231,53.6794,53.7584,91000.0
2014-06-06 11:20:00,74.84,74.88,74.65,74.65,88900.0,53.7728,53.8016,53.6363,53.6363,88900.0
2014-06-06 11:30:00,74.64,74.76,74.56,74.67,69500.0,53.6291,53.7153,53.5716,53.6507,69500.0
2014-06-06 11:40:00,74.67,74.69,74.45,74.48,72200.0,53.6507,53.665,53.4926,53.5142,72200.0
2014-06-06 11:50:00,74.47,74.52,74.2,74.21,156500.0,53.507,53.5429,53.313,53.3202,156500.0
2014-06-06 12:00:00,74.22,74.46,74.22,74.34,73100.0,53.3273,53.4998,53.3273,53.4136,73100.0
2014-06-06 12:10:00,74.33,74.38,74.22,74.28,70500.0,53.4064,53.4423,53.3273,53.3704,70500.0
2014-06-06 12:20:00,74.27,74.5,74.24,74.48,161300.0,53.3633,53.5285,53.3417,53.5142,161300.0
2014-06-06 12:30:00,74.48,74.58,74.45,74.55,67000.0,53.5142,53.586,53.4926,53.5644,67000.0
2014-06-06 12:40:00,74.53,74.56,74.48,74.48,72200.0,53.5501,53.5716,53.5142,53.5142,72200.0
2014-06-06 12:50:00,74.49,74.5,74.34,74.36,58300.0,53.5213,53.5285,53.4136,53.4279,58300.0
2014-06-06 13:00:00,74.36,74.41,74.31,74.35,81200.0,53.4279,53.4639,53.392,53.4207,81200.0
2014-06-06 13:10:00,74.35,74.41,74.28,74.35,48200.0,53.4207,53.4639,53.3704,53.4207,48200.0
2014-06-06 13:20:00,74.35,74.37,74.27,74.28,97500.0,53.4207,53.4351,53.3633,53.3704,97500.0
2014-06-06 13:30:00,74.29,74.3,74.22,74.26,108200.0,53.3776,53.3848,53.3273,53.3561,108200.0
2014-06-06 13:40:00,74.27,74.29,74.2,74.29,76600.0,53.3633,53.3776,53.313,53.3776,76600.0
2014-06-06 13:50:00,74.3,74.35,74.23,74.32,48800.0,53.3848,53.4207,53.3345,53.3992,48800.0
2014-06-06 14:00:00,74.33,74.37,74.27,74.35,44000.0,53.4064,53.4351,53.3633,53.4207,44000.0
2014-06-06 14:10:00,74.34,74.48,74.34,74.38,48400.0,53.4136,53.5142,53.4136,53.4423,48400.0
2014-06-06 14:20:00,74.38,74.45,74.36,74.38,52200.0,53.4423,53.4926,53.4279,53.4423,52200.0
2014-06-06 14:30:00,74.38,74.38,74.3,74.32,37400.0,53.4423,53.4423,53.3848,53.3992,37400.0
2014-06-06 14:40:00,74.31,74.33,74.26,74.3,53800.0,53.392,53.4064,53.3561,53.3848,53800.0
2014-06-06 14:50:00,74.31,74.35,74.26,74.31,34300.0,53.392,53.4207,53.3561,53.392,34300.0
2014-06-06 15:00:00,74.3,74.38,74.26,74.38,59000.0,53.3848,53.4423,53.3561,53.4423,59000.0
2014-06-06 15:10:00,74.37,74.41,74.34,74.4,61000.0,53.4351,53.4639,53.4136,53.4567,61000.0
2014-06-06 15:20:00,74.4,74.44,74.31,74.38,95800.0,53.4567,53.4854,53.392,53.4423,95800.0
2014-06-06 15:30:00,74.38,74.43,74.34,74.37,89000.0,53.4423,53.4782,53.4136,53.4351,89000.0
2014-06-06 15:40:00,74.37,74.42,74.35,74.36,151900.0,53.4351,53.471,53.4207,53.4279,151900.0
2014-06-06 15:50:00,74.36,74.47,74.35,74.44,185400.0,53.4279,53.507,53.4207,53.4854,185400.0
2014-06-09 09:30:00,73.16,73.16,71.5,72.08,1110100.0,52.5657,52.5657,51.373,51.7897,1110100.0
2014-06-09 09:40:00,72.08,72.4,71.9,72.28,411300.0,51.7897,52.0197,51.6604,51.9334,411300.0
2014-06-09 09:50:00,72.28,72.67,72.22,72.61,426900.0,51.9334,52.2137,51.8903,52.1705,426900.0
2014-06-09 10:00:00,72.62,73.25,72.58,73.1,382800.0,52.1777,52.6304,52.149,52.5226,382800.0
2014-06-09 10:10:00,73.13,73.3,72.88,73.2,209400.0,52.5442,52.6663,52.3645,52.5945,209400.0
2014-06-09 10:20:00,73.19,73.2,72.95,72.98,238100.0,52.5873,52.5945,52.4148,52.4364,238100.0
2014-06-09 10:30:00,72.99,73.12,72.92,73.01,103000.0,52.4436,52.537,52.3933,52.458,103000.0
2014-06-09 10:40:00,73.04,73.17,72.94,73.01,225800.0,52.4795,52.5729,52.4077,52.458,225800.0
2014-06-09 10:50:00,73.01,73.01,72.83,72.89,130600.0,52.458,52.458,52.3286,52.3717,130600.0
2014-06-09 11:00:00,72.91,72.93,72.82,72.87,75000.0,52.3861,52.4005,52.3214,52.3574,75000.0
2014-06-09 11:10:00,72.89,73.04,72.87,73.04,100900.0,52.3717,52.4795,52.3574,52.4795,100900.0
2014-06-09 11:20:00,73.04,73.28,73.03,73.18,147700.0,52.4795,52.6519,52.4723,52.5801,147700.0
2014-06-09 11:30:00,73.17,73.45,73.11,73.37,116000.0,52.5729,52.7741,52.5298,52.7166,116000.0
2014-06-09 11:40:00,73.4,73.4,73.15,73.29,77700.0,52.7382,52.7382,52.5585,52.6591,77700.0
2014-06-09 11:50:00,73.3,73.31,72.96,72.97,115300.0,52.6663,52.6735,52.422,52.4292,115300.0
2014-06-09 12:00:00,72.98,73.03,72.75,72.98,123200.0,52.4364,52.4723,52.2711,52.4364,123200.0
2014-06-09 12:10:00,73.0,73.0,72.78,72.96,69500.0,52.4508,52.4508,52.2927,52.422,69500.0
2014-06-09 12:20:00,72.96,73.03,72.86,72.91,55400.0,52.422,52.4723,52.3502,52.3861,55400.0
2014-06-09 12:30:00,72.92,72.96,72.78,72.8,78700.0,52.3933,52.422,52.2927,52.3071,78700.0
2014-06-09 12:40:00,72.8,72.85,72.35,72.36,229400.0,52.3071,52.343,51.9837,51.9909,229400.0
2014-06-09 12:50:00,72.37,72.48,72.23,72.46,238800.0,51.9981,52.0771,51.8975,52.0628,238800.0
2014-06-09 13:00:00,72.46,72.7,72.46,72.63,103400.0,52.0628,52.2352,52.0628,52.1849,103400.0
2014-06-09 13:10:00,72.63,72.76,72.58,72.71,61800.0,52.1849,52.2783,52.149,52.2424,61800.0
2014-06-09 13:20:00,72.72,72.75,72.56,72.63,62200.0,52.2496,52.2711,52.1346,52.1849,62200.0
2014-06-09 13:30:00,72.64,72.8,72.59,72.79,62000.0,52.1921,52.3071,52.1562,52.2999,62000.0
2014-06-09 13:40:00,72.8,72.91,72.58,72.68,108000.0,52.3071,52.3861,52.149,52.2208,108000.0
2014-06-09 13:50:00,72.69,72.69,72.58,72.63,61800.0,52.228,52.228,52.149,52.1849,61800.0
2014-06-09 14:00:00,72.62,72.64,72.48,72.48,88400.0,52.1777,52.1921,52.0771,52.0771,88400.0
2014-06-09 14:10:00,72.48,72.48,72.31,72.36,113300.0,52.0771,52.0771,51.955,51.9909,113300.0
2014-06-09 14:20:00,72.38,72.44,72.33,72.36,82400.0,52.0053,52.0484,51.9694,51.9909,82400.0
2014-06-09 14:30:00,72.37,72.37,72.21,72.25,171500.0,51.9981,51.9981,51.8831,51.9119,171500.0
2014-06-09 14:40:00,72.26,72.49,72.25,72.48,164000.0,51.9191,52.0843,51.9119,52.0771,164000.0
2014-06-09 14:50:00,72.48,72.67,72.45,72.47,148700.0,52.0771,52.2137,52.0556,52.07,148700.0
2014-06-09 15:00:00,72.46,72.47,72.34,72.38,82000.0,52.0628,52.07,51.9766,52.0053,82000.0
2014-06-09 15:10:00,72.37,72.8,72.35,72.79,174200.0,51.9981,52.3071,51.9837,52.2999,174200.0
2014-06-09 15:20:00,72.79,72.95,72.71,72.73,234200.0,52.2999,52.4148,52.2424,52.2568,234200.0
2014-06-09 15:30:00,72.73,72.81,72.71,72.79,200800.0,52.2568,52.3142,52.2424,52.2999,200800.0
2014-06-09 15:40:00,72.8,72.92,72.77,72.9,265000.0,52.3071,52.3933,52.2855,52.3789,265000.0
2014-06-09 15:50:00,72.91,72.92,72.72,72.84,323700.0,52.3861,52.3933,52.2496,52.3358,323700.0
2014-06-10 09:30:00,71.7,72.03,71.38,71.59,741400.0,51.5167,51.7538,51.2868,51.4377,741400.0
2014-06-10 09:40:00,71.58,71.68,71.28,71.54,501800.0,51.4305,51.5023,51.2149,51.4017,501800.0
2014-06-10 09:50:00,71.51,71.71,71.41,71.45,222900.0,51.3802,51.5239,51.3083,51.3371,222900.0
2014-06-10 10:00:00,71.43,71.54,71.28,71.35,255800.0,51.3227,51.4017,51.2149,51.2652,255800.0
2014-06-10 10:10:00,71.35,71.46,71.1,71.18,293300.0,51.2652,51.3443,51.0856,51.1431,293300.0
2014-06-10 10:20:00,71.18,71.52,71.18,71.36,170800.0,51.1431,51.3874,51.1431,51.2724,170800.0
2014-06-10 10:30:00,71.36,71.39,71.24,71.32,183700.0,51.2724,51.294,51.1862,51.2437,183700.0
2014-06-10 10:40:00,71.36,71.6,71.36,71.45,168900.0,51.2724,51.4449,51.2724,51.3371,168900.0
2014-06-10 10:50:00,71.46,71.64,71.39,71.5,156500.0,51.3443,51.4736,51.294,51.373,156500.0
2014-06-10 11:00:00,71.53,71.54,71.3,71.31,148100.0,51.3946,51.4017,51.2293,51.2365,148100.0
2014-06-10 11:10:00,71.32,71.45,71.3,71.36,181200.0,51.2437,51.3371,51.2293,51.2724,181200.0
2014-06-10 11:20:00,71.35,71.4,71.3,71.32,229800.0,51.2652,51.3012,51.2293,51.2437,229800.0
2014-06-10 11:30:00,71.34,71.56,71.32,71.55,188700.0,51.258,51.4161,51.2437,51.4089,188700.0
2014-06-10 11:40:00,71.55,71.85,71.49,71.83,311800.0,51.4089,51.6245,51.3658,51.6101,311800.0
2014-06-10 11:50:00,71.84,71.92,71.77,71.82,245200.0,51.6173,51.6748,51.567,51.6029,245200.0
2014-06-10 12:00:00,71.82,71.83,71.68,71.73,123200.0,51.6029,51.6101,51.5023,51.5383,123200.0
2014-06-10 12:10:00,71.72,71.92,71.71,71.85,125200.0,51.5311,51.6748,51.5239,51.6245,125200.0
2014-06-10 12:20:00,71.89,71.9,71.79,71.88,88900.0,51.6532,51.6604,51.5814,51.646,88900.0
2014-06-10 12:30:00,71.88,71.92,71.83,71.92,61700.0,51.646,51.6748,51.6101,51.6748,61700.0
2014-06-10 12:40:00,71.92,72.13,71.85,72.05,158600.0,51.6748,51.8257,51.6245,51.7682,158600.0
2014-06-10 12:50:00,72.08,72.21,72.0,72.2,68700.0,51.7897,51.8831,51.7323,51.876,68700.0
2014-06-10 13:00:00,72.2,72.26,72.04,72.14,83800.0,51.876,51.9191,51.761,51.8329,83800.0
2014-06-10 13:10:00,72.14,72.15,71.99,72.06,61900.0,51.8329,51.84,51.7251,51.7754,61900.0
2014-06-10 13:20:00,72.06,72.2,72.04,72.15,44600.0,51.7754,51.876,51.761,51.84,44600.0
2014-06-10 13:30:00,72.16,72.33,72.14,72.28,110400.0,51.8472,51.9694,51.8329,51.9334,110400.0
2014-06-10 13:40:00,72.27,72.43,72.26,72.41,62700.0,51.9263,52.0412,51.9191,52.0268,62700.0
2014-06-10 13:50:00,72.42,72.61,72.4,72.45,146200.0,52.034,52.1705,52.0197,52.0556,146200.0
2014-06-10 14:00:00,72.45,72.48,72.34,72.4,78700.0,52.0556,52.0771,51.9766,52.0197,78700.0
2014-06-10 14:10:00,72.4,72.61,72.35,72.59,91300.0,52.0197,52.1705,51.9837,52.1562,91300.0
2014-06-10 14:20:00,72.6,72.8,72.52,72.8,124700.0,52.1634,52.3071,52.1059,52.3071,124700.0
2014-06-10 14:30:00,72.79,72.8,72.68,72.7,79400.0,52.2999,52.3071,52.2208,52.2352,79400.0
2014-06-10 14:40:00,72.7,72.72,72.65,72.68,82700.0,52.2352,52.2496,52.1993,52.2208,82700.0
2014-06-10 14:50:00,72.67,72.67,72.52,72.53,112700.0,52.2137,52.2137,52.1059,52.1131,112700.0
2014-06-10 15:00:00,72.54,72.78,72.54,72.67,407500.0,52.1203,52.2927,52.1203,52.2137,407500.0
2014-06-10 15:10:00,72.67,72.69,72.55,72.64,98600.0,52.2137,52.228,52.1274,52.1921,98600.0
2014-06-10 15:20:00,72.64,72.73,72.63,72.67,111900.0,52.1921,52.2568,52.1849,52.2137,111900.0
2014-06-10 15:30:00,72.67,72.78,72.62,72.78,154100.0,52.2137,52.2927,52.1777,52.2927,154100.0
2014-06-10 15:40:00,72.77,72.87,72.77,72.84,241800.0,52.2855,52.3574,52.2855,52.3358,241800.0
2014-06-10 15:50:00,72.85,73.04,72.84,73.03,458200.0,52.343,52.4795,52.3358,52.4723,458200.0
2014-06-11 09:30:00,73.3,74.68,73.3,74.26,638300.0,52.6663,53.6579,52.6663,53.3561,638300.0
2014-06-11 09:40:00,74.32,74.64,74.23,74.46,366100.0,53.3992,53.6291,53.3345,53.4998,366100.0
2014-06-11 09:50:00,74.46,74.56,74.18,74.38,244400.0,53.4998,53.5716,53.2986,53.4423,244400.0
2014-06-11 10:00:00,74.37,74.37,74.08,74.29,190100.0,53.4351,53.4351,53.2267,53.3776,190100.0
2014-06-11 10:10:00,74.27,74.3,73.94,74.0,188400.0,53.3633,53.3848,53.1262,53.1693,188400.0
2014-06-11 10:20:00,74.0,74.29,73.85,74.02,178000.0,53.1693,53.3776,53.0615,53.1836,178000.0
2014-06-11 10:30:00,74.02,74.05,73.71,74.05,245200.0,53.1836,53.2052,52.9609,53.2052,245200.0
2014-06-11 10:40:00,74.05,74.29,74.04,74.12,194100.0,53.2052,53.3776,53.198,53.2555,194100.0
2014-06-11 10:50:00,74.12,74.27,74.09,74.2,137200.0,53.2555,53.3633,53.2339,53.313,137200.0
2014-06-11 11:00:00,74.2,74.32,73.98,73.98,180300.0,53.313,53.3992,53.1549,53.1549,180300.0
2014-06-11 11:10:00,73.99,74.04,73.71,73.81,85000.0,53.1621,53.198,52.9609,53.0328,85000.0
2014-06-11 11:20:00,73.81,73.93,73.8,73.87,132000.0,53.0328,53.119,53.0256,53.0759,132000.0
2014-06-11 11:30:00,73.88,73.98,73.81,73.91,70200.0,53.083,53.1549,53.0328,53.1046,70200.0
2014-06-11 11:40:00,73.9,73.98,73.76,73.97,65700.0,53.0974,53.1549,52.9968,53.1477,65700.0
2014-06-11 11:50:00,73.97,74.06,73.94,73.95,66100.0,53.1477,53.2124,53.1262,53.1333,66100.0
2014-06-11 12:00:00,73.94,74.02,73.89,73.9,80200.0,53.1262,53.1836,53.0902,53.0974,80200.0
2014-06-11 12:10:00,73.89,73.92,73.78,73.88,55500.0,53.0902,53.1118,53.0112,53.083,55500.0
2014-06-11 12:20:00,73.87,73.88,73.69,73.77,90100.0,53.0759,53.083,52.9465,53.004,90100.0
2014-06-11 12:30:00,73.77,73.91,73.77,73.89,34900.0,53.004,53.1046,53.004,53.0902,34900.0
2014-06-11 12:40:00,73.88,73.97,73.83,73.97,50300.0,53.083,53.1477,53.0471,53.1477,50300.0
2014-06-11 12:50:00,73.96,74.0,73.86,73.94,42500.0,53.1405,53.1693,53.0687,53.1262,42500.0
2014-06-11 13:00:00,73.93,73.94,73.81,73.82,27800.0,53.119,53.1262,53.0328,53.0399,27800.0
2014-06-11 13:10:00,73.82,73.89,73.78,73.79,37900.0,53.0399,53.0902,53.0112,53.0184,37900.0
2014-06-11 13:20:00,73.79,73.93,73.78,73.93,27900.0,53.0184,53.119,53.0112,53.119,27900.0
2014-06-11 13:30:00,73.95,73.98,73.85,73.85,46300.0,53.1333,53.1549,53.0615,53.0615,46300.0
2014-06-11 13:40:00,73.84,73.88,73.74,73.75,58500.0,53.0543,53.083,52.9825,52.9896,58500.0
2014-06-11 13:50:00,73.76,73.76,73.61,73.62,53800.0,52.9968,52.9968,52.8891,52.8962,53800.0
2014-06-11 14:00:00,73.62,73.65,73.41,73.42,87000.0,52.8962,52.9178,52.7454,52.7525,87000.0
2014-06-11 14:10:00,73.42,73.58,73.38,73.53,54900.0,52.7525,52.8675,52.7238,52.8316,54900.0
2014-06-11 14:20:00,73.54,73.56,73.46,73.48,27800.0,52.8388,52.8531,52.7813,52.7956,27800.0
2014-06-11 14:30:00,73.49,73.62,73.49,73.59,50900.0,52.8028,52.8962,52.8028,52.8747,50900.0
2014-06-11 14:40:00,73.57,73.73,73.53,73.67,46100.0,52.8603,52.9753,52.8316,52.9322,46100.0
2014-06-11 14:50:00,73.66,73.69,73.63,73.68,47500.0,52.925,52.9465,52.9034,52.9393,47500.0
2014-06-11 15:00:00,73.69,73.73,73.65,73.72,57600.0,52.9465,52.9753,52.9178,52.9681,57600.0
2014-06-11 15:10:00,73.73,73.81,73.69,73.76,63400.0,52.9753,53.0328,52.9465,52.9968,63400.0
2014-06-11 15:20:00,73.76,73.81,73.7,73.81,61000.0,52.9968,53.0328,52.9537,53.0328,61000.0
2014-06-11 15:30:00,73.81,73.88,73.79,73.86,113200.0,53.0328,53.083,53.0184,53.0687,113200.0
2014-06-11 15:40:00,73.85,73.97,73.83,73.9,145200.0,53.0615,53.1477,53.0471,53.0974,145200.0
2014-06-11 15:50:00,73.9,73.92,73.75,73.79,222100.0,53.0974,53.1118,52.9896,53.0184,222100.0
2014-06-12 09:30:00,73.95,73.95,73.33,73.65,114000.0,53.1333,53.1333,52.6879,52.9178,114000.0
2014-06-12 09:40:00,73.6,73.73,73.42,73.45,55000.0,52.8819,52.9753,52.7525,52.7741,55000.0
2014-06-12 09:50:00,73.42,73.52,73.25,73.36,87100.0,52.7525,52.8244,52.6304,52.7094,87100.0
2014-06-12 10:00:00,73.37,73.47,73.21,73.47,54600.0,52.7166,52.7885,52.6017,52.7885,54600.0
2014-06-12 10:10:00,73.49,73.58,73.25,73.48,68800.0,52.8028,52.8675,52.6304,52.7956,68800.0
2014-06-12 10:20:00,73.49,73.49,73.1,73.13,88100.0,52.8028,52.8028,52.5226,52.5442,88100.0
2014-06-12 10:30:00,73.11,73.23,73.05,73.17,140400.0,52.5298,52.616,52.4867,52.5729,140400.0
2014-06-12 10:40:00,73.12,73.31,73.02,73.3,151000.0,52.537,52.6735,52.4651,52.6663,151000.0
2014-06-12 10:50:00,73.26,73.6,73.26,73.53,80800.0,52.6376,52.8819,52.6376,52.8316,80800.0
2014-06-12 11:00:00,73.53,73.61,73.49,73.54,51300.0,52.8316,52.8891,52.8028,52.8388,51300.0
2014-06-12 11:10:00,73.55,73.56,73.45,73.56,30100.0,52.8459,52.8531,52.7741,52.8531,30100.0
2014-06-12 11:20:00,73.56,73.67,73.47,73.67,27600.0,52.8531,52.9322,52.7885,52.9322,27600.0
2014-06-12 11:30:00,73.67,73.67,73.47,73.5,18800.0,52.9322,52.9322,52.7885,52.81,18800.0
2014-06-12 11:40:00,73.52,73.63,73.51,73.52,36000.0,52.8244,52.9034,52.8172,52.8244,36000.0
2014-06-12 11:50:00,73.53,73.57,73.46,73.55,46500.0,52.8316,52.8603,52.7813,52.8459,46500.0
2014-06-12 12:00:00,73.55,73.55,73.45,73.48,37800.0,52.8459,52.8459,52.7741,52.7956,37800.0
2014-06-12 12:10:00,73.48,73.51,73.29,73.3,45000.0,52.7956,52.8172,52.6591,52.6663,45000.0
2014-06-12 12:20:00,73.3,73.45,73.3,73.42,18600.0,52.6663,52.7741,52.6663,52.7525,18600.0
2014-06-12 12:30:00,73.43,73.43,73.33,73.37,14900.0,52.7597,52.7597,52.6879,52.7166,14900.0
2014-06-12 12:40:00,73.36,73.37,73.21,73.27,31500.0,52.7094,52.7166,52.6017,52.6448,31500.0
2014-06-12 12:50:00,73.27,73.27,73.06,73.22,42600.0,52.6448,52.6448,52.4939,52.6088,42600.0
2014-06-12 13:00:00,73.22,73.26,73.14,73.19,22000.0,52.6088,52.6376,52.5514,52.5873,22000.0
2014-06-12 13:10:00,73.2,73.26,73.1,73.1,27600.0,52.5945,52.6376,52.5226,52.5226,27600.0
2014-06-12 13:20:00,73.12,73.16,73.04,73.05,32000.0,52.537,52.5657,52.4795,52.4867,32000.0
2014-06-12 13:30:00,73.08,73.08,72.9,72.99,51900.0,52.5082,52.5082,52.3789,52.4436,51900.0
2014-06-12 13:40:00,73.0,73.02,72.91,72.91,63400.0,52.4508,52.4651,52.3861,52.3861,63400.0
2014-06-12 13:50:00,72.9,72.97,72.83,72.97,53300.0,52.3789,52.4292,52.3286,52.4292,53300.0
2014-06-12 14:00:00,72.93,72.97,72.83,72.83,36700.0,52.4005,52.4292,52.3286,52.3286,36700.0
2014-06-12 14:10:00,72.85,72.92,72.83,72.88,45200.0,52.343,52.3933,52.3286,52.3645,45200.0
2014-06-12 14:20:00,72.87,72.87,72.75,72.81,37400.0,52.3574,52.3574,52.2711,52.3142,37400.0
2014-06-12 14:30:00,72.81,72.85,72.7,72.77,35600.0,52.3142,52.343,52.2352,52.2855,35600.0
2014-06-12 14:40:00,72.79,72.86,72.77,72.83,49200.0,52.2999,52.3502,52.2855,52.3286,49200.0
2014-06-12 14:50:00,72.82,72.85,72.73,72.74,33500.0,52.3214,52.343,52.2568,52.264,33500.0
2014-06-12 15:00:00,72.73,72.77,72.6,72.66,76800.0,52.2568,52.2855,52.1634,52.2065,76800.0
2014-06-12 15:10:00,72.65,72.65,72.51,72.62,66200.0,52.1993,52.1993,52.0987,52.1777,66200.0
2014-06-12 15:20:00,72.61,72.76,72.61,72.63,50500.0,52.1705,52.2783,52.1705,52.1849,50500.0
2014-06-12 15:30:00,72.66,72.69,72.6,72.61,135500.0,52.2065,52.228,52.1634,52.1705,135500.0
2014-06-12 15:40:00,72.61,72.74,72.57,72.7,244800.0,52.1705,52.264,52.1418,52.2352,244800.0
2014-06-12 15:50:00,72.7,72.74,72.67,72.73,225300.0,52.2352,52.264,52.2137,52.2568,225300.0
2014-06-13 09:30:00,73.13,73.2,72.81,72.97,152600.0,52.5442,52.5945,52.3142,52.4292,152600.0
2014-06-13 09:40:00,72.9,73.16,72.72,73.12,81000.0,52.3789,52.5657,52.2496,52.537,81000.0
2014-06-13 09:50:00,73.15,73.42,73.04,73.1,69400.0,52.5585,52.7525,52.4795,52.5226,69400.0
2014-06-13 10:00:00,73.1,73.13,72.9,73.03,193000.0,52.5226,52.5442,52.3789,52.4723,193000.0
2014-06-13 10:10:00,73.05,73.39,72.95,73.31,137800.0,52.4867,52.731,52.4148,52.6735,137800.0
2014-06-13 10:20:00,73.32,73.53,73.18,73.19,111400.0,52.6807,52.8316,52.5801,52.5873,111400.0
2014-06-13 10:30:00,73.21,73.62,73.2,73.53,94200.0,52.6017,52.8962,52.5945,52.8316,94200.0
2014-06-13 10:40:00,73.55,73.67,73.46,73.56,98300.0,52.8459,52.9322,52.7813,52.8531,98300.0
2014-06-13 10:50:00,73.56,73.77,73.54,73.76,69400.0,52.8531,53.004,52.8388,52.9968,69400.0
2014-06-13 11:00:00,73.76,73.79,73.64,73.7,82600.0,52.9968,53.0184,52.9106,52.9537,82600.0
2014-06-13 11:10:00,73.7,73.73,73.53,73.54,61100.0,52.9537,52.9753,52.8316,52.8388,61100.0
2014-06-13 11:20:00,73.53,73.6,73.5,73.54,41300.0,52.8316,52.8819,52.81,52.8388,41300.0
2014-06-13 11:30:00,73.54,73.58,73.4,73.4,53400.0,52.8388,52.8675,52.7382,52.7382,53400.0
2014-06-13 11:40:00,73.4,73.46,73.33,73.44,47300.0,52.7382,52.7813,52.6879,52.7669,47300.0
2014-06-13 11:50:00,73.46,73.49,73.41,73.45,29700.0,52.7813,52.8028,52.7454,52.7741,29700.0
2014-06-13 12:00:00,73.46,73.66,73.44,73.62,33600.0,52.7813,52.925,52.7669,52.8962,33600.0
2014-06-13 12:10:00,73.61,73.89,73.57,73.77,84000.0,52.8891,53.0902,52.8603,53.004,84000.0
2014-06-13 12:20:00,73.76,74.04,73.75,73.96,137100.0,52.9968,53.198,52.9896,53.1405,137100.0
2014-06-13 12:30:00,73.95,73.95,73.78,73.83,40400.0,53.1333,53.1333,53.0112,53.0471,40400.0
2014-06-13 12:40:00,73.83,73.92,73.78,73.83,44200.0,53.0471,53.1118,53.0112,53.0471,44200.0
2014-06-13 12:50:00,73.84,73.88,73.75,73.76,16800.0,53.0543,53.083,52.9896,52.9968,16800.0
2014-06-13 13:00:00,73.77,73.85,73.73,73.76,23700.0,53.004,53.0615,52.9753,52.9968,23700.0
2014-06-13 13:10:00,73.75,73.77,73.66,73.71,31400.0,52.9896,53.004,52.925,52.9609,31400.0
2014-06-13 13:20:00,73.72,73.82,73.67,73.82,26700.0,52.9681,53.0399,52.9322,53.0399,26700.0
2014-06-13 13:30:00,73.81,73.81,73.67,73.68,30200.0,53.0328,53.0328,52.9322,52.9393,30200.0
2014-06-13 13:40:00,73.68,73.78,73.67,73.73,31700.0,52.9393,53.0112,52.9322,52.9753,31700.0
2014-06-13 13:50:00,73.73,73.86,73.73,73.78,25000.0,52.9753,53.0687,52.9753,53.0112,25000.0
2014-06-13 14:00:00,73.79,73.82,73.72,73.82,39000.0,53.0184,53.0399,52.9681,53.0399,39000.0
2014-06-13 14:10:00,73.83,73.92,73.78,73.85,37500.0,53.0471,53.1118,53.0112,53.0615,37500.0
2014-06-13 14:20:00,73.86,73.9,73.78,73.84,21700.0,53.0687,53.0974,53.0112,53.0543,21700.0
2014-06-13 14:30:00,73.84,73.86,73.76,73.81,38500.0,53.0543,53.0687,52.9968,53.0328,38500.0
2014-06-13 14:40:00,73.81,73.89,73.81,73.81,46100.0,53.0328,53.0902,53.0328,53.0328,46100.0
2014-06-13 14:50:00,73.83,73.83,73.7,73.75,31500.0,53.0471,53.0471,52.9537,52.9896,31500.0
2014-06-13 15:00:00,73.75,73.89,73.72,73.88,65300.0,52.9896,53.0902,52.9681,53.083,65300.0
2014-06-13 15:10:00,73.87,73.88,73.77,73.82,61700.0,53.0759,53.083,53.004,53.0399,61700.0
2014-06-13 15:20:00,73.82,73.82,73.59,73.6,66900.0,53.0399,53.0399,52.8747,52.8819,66900.0
2014-06-13 15:30:00,73.6,73.75,73.53,73.73,121400.0,52.8819,52.9896,52.8316,52.9753,121400.0
2014-06-13 15:40:00,73.72,73.72,73.61,73.66,89900.0,52.9681,52.9681,52.8891,52.925,89900.0
2014-06-13 15:50:00,73.67,73.76,73.65,73.76,189400.0,52.9322,52.9968,52.9178,52.9968,189400.0
2014-06-16 09:30:00,73.09,73.09,72.57,72.8,206400.0,52.5154,52.5154,52.1418,52.3071,206400.0
2014-06-16 09:40:00,72.83,73.02,72.67,72.69,263200.0,52.3286,52.4651,52.2137,52.228,263200.0
2014-06-16 09:50:00,72.71,73.02,72.61,72.84,242300.0,52.2424,52.4651,52.1705,52.3358,242300.0
2014-06-16 10:00:00,72.84,73.06,72.72,72.99,190300.0,52.3358,52.4939,52.2496,52.4436,190300.0
2014-06-16 10:10:00,72.98,73.27,72.96,73.2,155900.0,52.4364,52.6448,52.422,52.5945,155900.0
2014-06-16 10:20:00,73.2,73.2,72.91,73.01,123400.0,52.5945,52.5945,52.3861,52.458,123400.0
2014-06-16 10:30:00,73.03,73.1,72.97,72.98,81800.0,52.4723,52.5226,52.4292,52.4364,81800.0
2014-06-16 10:40:00,72.95,73.08,72.86,73.07,66000.0,52.4148,52.5082,52.3502,52.5011,66000.0
2014-06-16 10:50:00,73.07,73.07,72.89,72.96,81900.0,52.5011,52.5011,52.3717,52.422,81900.0
2014-06-16 11:00:00,72.96,72.99,72.66,72.69,110100.0,52.422,52.4436,52.2065,52.228,110100.0
2014-06-16 11:10:00,72.68,72.69,72.6,72.65,164400.0,52.2208,52.228,52.1634,52.1993,164400.0
2014-06-16 11:20:00,72.65,72.86,72.64,72.82,92400.0,52.1993,52.3502,52.1921,52.3214,92400.0
2014-06-16 11:30:00,72.81,72.81,72.63,72.68,67000.0,52.3142,52.3142,52.1849,52.2208,67000.0
2014-06-16 11:40:00,72.67,72.76,72.64,72.67,44400.0,52.2137,52.2783,52.1921,52.2137,44400.0
2014-06-16 11:50:00,72.66,72.74,72.6,72.74,82300.0,52.2065,52.264,52.1634,52.264,82300.0
2014-06-16 12:00:00,72.72,72.83,72.68,72.82,82400.0,52.2496,52.3286,52.2208,52.3214,82400.0
2014-06-16 12:10:00,72.83,72.9,72.77,72.87,62300.0,52.3286,52.3789,52.2855,52.3574,62300.0
2014-06-16 12:20:00,72.86,72.87,72.81,72.87,39000.0,52.3502,52.3574,52.3142,52.3574,39000.0
2014-06-16 12:30:00,72.85,72.87,72.78,72.82,28500.0,52.343,52.3574,52.2927,52.3214,28500.0
2014-06-16 12:40:00,72.83,72.87,72.77,72.79,28400.0,52.3286,52.3574,52.2855,52.2999,28400.0
2014-06-16 12:50:00,72.77,73.11,72.77,73.09,106100.0,52.2855,52.5298,52.2855,52.5154,106100.0
2014-06-16 13:00:00,73.08,73.22,73.07,73.12,92900.0,52.5082,52.6088,52.5011,52.537,92900.0
2014-06-16 13:10:00,73.12,73.13,72.97,72.97,56700.0,52.537,52.5442,52.4292,52.4292,56700.0
2014-06-16 13:20:00,72.98,73.1,72.97,73.08,33400.0,52.4364,52.5226,52.4292,52.5082,33400.0
2014-06-16 13:30:00,73.1,73.13,73.02,73.04,42900.0,52.5226,52.5442,52.4651,52.4795,42900.0
2014-06-16 13:40:00,73.04,73.12,72.95,72.97,52100.0,52.4795,52.537,52.4148,52.4292,52100.0
2014-06-16 13:50:00,72.95,72.97,72.77,72.85,102000.0,52.4148,52.4292,52.2855,52.343,102000.0
2014-06-16 14:00:00,72.84,72.99,72.81,72.85,42400.0,52.3358,52.4436,52.3142,52.343,42400.0
2014-06-16 14:10:00,72.87,72.99,72.81,72.87,59200.0,52.3574,52.4436,52.3142,52.3574,59200.0
2014-06-16 14:20:00,72.85,73.03,72.83,73.02,48200.0,52.343,52.4723,52.3286,52.4651,48200.0
2014-06-16 14:30:00,73.03,73.05,72.95,72.96,57100.0,52.4723,52.4867,52.4148,52.422,57100.0
2014-06-16 14:40:00,72.94,72.98,72.88,72.95,44100.0,52.4077,52.4364,52.3645,52.4148,44100.0
2014-06-16 14:50:00,72.95,72.96,72.87,72.89,83900.0,52.4148,52.422,52.3574,52.3717,83900.0
2014-06-16 15:00:00,72.89,73.02,72.85,73.02,123400.0,52.3717,52.4651,52.343,52.4651,123400.0
2014-06-16 15:10:00,73.03,73.11,72.92,72.95,91000.0,52.4723,52.5298,52.3933,52.4148,91000.0
2014-06-16 15:20:00,72.94,73.05,72.94,72.97,71900.0,52.4077,52.4867,52.4077,52.4292,71900.0
2014-06-16 15:30:00,72.98,73.13,72.97,73.11,108200.0,52.4364,52.5442,52.4292,52.5298,108200.0
2014-06-16 15:40:00,73.1,73.12,73.03,73.09,136200.0,52.5226,52.537,52.4723,52.5154,136200.0
2014-06-16 15:50:00,73.09,73.2,73.09,73.18,263300.0,52.5154,52.5945,52.5154,52.5801,263300.0
2014-06-17 09:30:00,73.01,73.21,72.7,72.97,190200.0,52.458,52.6017,52.2352,52.4292,190200.0
2014-06-17 09:40:00,72.98,73.25,72.76,73.22,93700.0,52.4364,52.6304,52.2783,52.6088,93700.0
2014-06-17 09:50:00,73.22,73.24,72.96,73.04,94400.0,52.6088,52.6232,52.422,52.4795,94400.0
2014-06-17 10:00:00,73.04,73.45,72.96,73.36,92600.0,52.4795,52.7741,52.422,52.7094,92600.0
2014-06-17 10:10:00,73.37,73.45,73.3,73.35,82600.0,52.7166,52.7741,52.6663,52.7022,82600.0
2014-06-17 10:20:00,73.33,73.39,73.18,73.3,62500.0,52.6879,52.731,52.5801,52.6663,62500.0
2014-06-17 10:30:00,73.31,73.31,73.05,73.09,58200.0,52.6735,52.6735,52.4867,52.5154,58200.0
2014-06-17 10:40:00,73.09,73.09,72.9,72.95,165700.0,52.5154,52.5154,52.3789,52.4148,165700.0
2014-06-17 10:50:00,72.93,73.1,72.88,73.03,80900.0,52.4005,52.5226,52.3645,52.4723,80900.0
2014-06-17 11:00:00,73.01,73.05,72.87,72.95,88400.0,52.458,52.4867,52.3574,52.4148,88400.0
2014-06-17 11:10:00,72.94,73.16,72.88,73.1,94300.0,52.4077,52.5657,52.3645,52.5226,94300.0
2014-06-17 11:20:00,73.1,73.16,73.02,73.08,43500.0,52.5226,52.5657,52.4651,52.5082,43500.0
2014-06-17 11:30:00,73.08,73.2,73.07,73.15,50200.0,52.5082,52.5945,52.5011,52.5585,50200.0
2014-06-17 11:40:00,73.14,73.28,73.07,73.28,50200.0,52.5514,52.6519,52.5011,52.6519,50200.0
2014-06-17 11:50:00,73.27,73.33,73.22,73.26,47100.0,52.6448,52.6879,52.6088,52.6376,47100.0
2014-06-17 12:00:00,73.25,73.34,73.22,73.31,44700.0,52.6304,52.6951,52.6088,52.6735,44700.0
2014-06-17 12:10:00,73.3,73.34,73.23,73.28,46500.0,52.6663,52.6951,52.616,52.6519,46500.0
2014-06-17 12:20:00,73.26,73.32,73.22,73.25,53200.0,52.6376,52.6807,52.6088,52.6304,53200.0
2014-06-17 12:30:00,73.26,73.46,73.26,73.46,80000.0,52.6376,52.7813,52.6376,52.7813,80000.0
2014-06-17 12:40:00,73.46,73.5,73.43,73.5,99500.0,52.7813,52.81,52.7597,52.81,99500.0
2014-06-17 12:50:00,73.5,73.63,73.44,73.63,105200.0,52.81,52.9034,52.7669,52.9034,105200.0
2014-06-17 13:00:00,73.62,73.67,73.55,73.67,101400.0,52.8962,52.9322,52.8459,52.9322,101400.0
2014-06-17 13:10:00,73.67,73.73,73.59,73.61,55500.0,52.9322,52.9753,52.8747,52.8891,55500.0
2014-06-17 13:20:00,73.62,73.65,73.49,73.53,42000.0,52.8962,52.9178,52.8028,52.8316,42000.0
2014-06-17 13:30:00,73.54,73.67,73.53,73.64,37400.0,52.8388,52.9322,52.8316,52.9106,37400.0
2014-06-17 13:40:00,73.64,73.75,73.57,73.72,82900.0,52.9106,52.9896,52.8603,52.9681,82900.0
2014-06-17 13:50:00,73.7,73.84,73.66,73.82,52300.0,52.9537,53.0543,52.925,53.0399,52300.0
2014-06-17 14:00:00,73.83,73.85,73.6,73.7,131100.0,53.0471,53.0615,52.8819,52.9537,131100.0
2014-06-17 14:10:00,73.69,73.81,73.63,73.67,66400.0,52.9465,53.0328,52.9034,52.9322,66400.0
2014-06-17 14:20:00,73.67,73.82,73.67,73.77,77900.0,52.9322,53.0399,52.9322,53.004,77900.0
2014-06-17 14:30:00,73.78,73.89,73.78,73.86,85000.0,53.0112,53.0902,53.0112,53.0687,85000.0
2014-06-17 14:40:00,73.85,73.9,73.8,73.85,71500.0,53.0615,53.0974,53.0256,53.0615,71500.0
2014-06-17 14:50:00,73.85,74.03,73.82,74.0,143600.0,53.0615,53.1908,53.0399,53.1693,143600.0
2014-06-17 15:00:00,74.0,74.07,73.84,73.96,228300.0,53.1693,53.2196,53.0543,53.1405,228300.0
2014-06-17 15:10:00,73.95,73.96,73.87,73.92,72800.0,53.1333,53.1405,53.0759,53.1118,72800.0
2014-06-17 15:20:00,73.91,73.92,73.78,73.87,68300.0,53.1046,53.1118,53.0112,53.0759,68300.0
2014-06-17 15:30:00,73.87,73.89,73.73,73.75,83000.0,53.0759,53.0902,52.9753,52.9896,83000.0
2014-06-17 15:40:00,73.74,73.79,73.68,73.71,127600.0,52.9825,53.0184,52.9393,52.9609,127600.0
2014-06-17 15:50:00,73.71,73.71,73.58,73.67,239600.0,52.9609,52.9609,52.8675,52.9322,239600.0
2014-06-18 09:30:00,73.04,73.32,72.41,72.77,308900.0,52.8333,53.0359,52.3776,52.638,308900.0
2014-06-18 09:40:00,72.75,72.77,72.44,72.6,124800.0,52.6236,52.638,52.3993,52.5151,124800.0
2014-06-18 09:50:00,72.6,72.69,72.35,72.58,123500.0,52.5151,52.5802,52.3342,52.5006,123500.0
2014-06-18 10:00:00,72.58,72.62,72.43,72.52,89900.0,52.5006,52.5295,52.3921,52.4572,89900.0
2014-06-18 10:10:00,72.52,72.7,72.45,72.6,128500.0,52.4572,52.5874,52.4066,52.5151,128500.0
2014-06-18 10:20:00,72.58,72.93,72.51,72.92,303200.0,52.5006,52.7538,52.45,52.7465,303200.0
2014-06-18 10:30:00,72.92,73.25,72.83,73.25,256900.0,52.7465,52.9852,52.6814,52.9852,256900.0
2014-06-18 10:40:00,73.27,73.56,73.17,73.44,287200.0,52.9997,53.2095,52.9274,53.1227,287200.0
2014-06-18 10:50:00,73.44,73.5,73.09,73.11,76600.0,53.1227,53.1661,52.8695,52.884,76600.0
2014-06-18 11:00:00,73.09,73.38,73.02,73.32,82200.0,52.8695,53.0793,52.8189,53.0359,82200.0
2014-06-18 11:10:00,73.31,73.36,73.21,73.3,32100.0,53.0286,53.0648,52.9563,53.0214,32100.0
2014-06-18 11:20:00,73.3,73.49,73.25,73.44,53000.0,53.0214,53.1588,52.9852,53.1227,53000.0
2014-06-18 11:30:00,73.42,73.48,73.28,73.44,89100.0,53.1082,53.1516,53.0069,53.1227,89100.0
2014-06-18 11:40:00,73.45,73.74,73.44,73.7,101600.0,53.1299,53.3397,53.1227,53.3107,101600.0
2014-06-18 11:50:00,73.7,73.75,73.65,73.72,75000.0,53.3107,53.3469,53.2746,53.3252,75000.0
2014-06-18 12:00:00,73.72,73.83,73.66,73.71,80400.0,53.3252,53.4048,53.2818,53.318,80400.0
2014-06-18 12:10:00,73.7,73.78,73.66,73.73,44200.0,53.3107,53.3686,53.2818,53.3324,44200.0
2014-06-18 12:20:00,73.72,73.77,73.67,73.69,28100.0,53.3252,53.3614,53.289,53.3035,28100.0
2014-06-18 12:30:00,73.69,73.81,73.67,73.76,50900.0,53.3035,53.3903,53.289,53.3541,50900.0
2014-06-18 12:40:00,73.76,73.76,73.7,73.73,49200.0,53.3541,53.3541,53.3107,53.3324,49200.0
2014-06-18 12:50:00,73.74,73.84,73.7,73.78,35700.0,53.3397,53.412,53.3107,53.3686,35700.0
2014-06-18 13:00:00,73.78,73.8,73.61,73.64,41400.0,53.3686,53.3831,53.2456,53.2673,41400.0
2014-06-18 13:10:00,73.64,73.69,73.63,73.67,27700.0,53.2673,53.3035,53.2601,53.289,27700.0
2014-06-18 13:20:00,73.66,73.77,73.65,73.69,30800.0,53.2818,53.3614,53.2746,53.3035,30800.0
2014-06-18 13:30:00,73.69,73.69,73.46,73.53,54700.0,53.3035,53.3035,53.1371,53.1878,54700.0
2014-06-18 13:40:00,73.54,73.6,73.5,73.59,32300.0,53.195,53.2384,53.1661,53.2312,32300.0
2014-06-18 13:50:00,73.59,73.77,73.56,73.75,53800.0,53.2312,53.3614,53.2095,53.3469,53800.0
2014-06-18 14:00:00,73.76,73.93,73.48,73.66,115600.0,53.3541,53.4771,53.1516,53.2818,115600.0
2014-06-18 14:10:00,73.66,73.83,73.55,73.76,64400.0,53.2818,53.4048,53.2022,53.3541,64400.0
2014-06-18 14:20:00,73.77,73.81,73.71,73.76,46100.0,53.3614,53.3903,53.318,53.3541,46100.0
2014-06-18 14:30:00,73.77,73.95,73.77,73.84,84600.0,53.3614,53.4916,53.3614,53.412,84600.0
2014-06-18 14:40:00,73.84,73.94,73.75,73.94,58800.0,53.412,53.4843,53.3469,53.4843,58800.0
2014-06-18 14:50:00,73.95,74.04,73.92,74.04,124200.0,53.4916,53.5567,53.4699,53.5567,124200.0
2014-06-18 15:00:00,74.03,74.23,74.01,74.11,125600.0,53.5494,53.6941,53.535,53.6073,125600.0
2014-06-18 15:10:00,74.12,74.4,74.11,74.4,208300.0,53.6145,53.8171,53.6073,53.8171,208300.0
2014-06-18 15:20:00,74.41,74.42,74.28,74.36,178000.0,53.8243,53.8316,53.7303,53.7882,178000.0
2014-06-18 15:30:00,74.36,74.45,74.33,74.45,226200.0,53.7882,53.8533,53.7665,53.8533,226200.0
2014-06-18 15:40:00,74.46,74.46,74.15,74.2,418800.0,53.8605,53.8605,53.6362,53.6724,418800.0
2014-06-18 15:50:00,74.2,74.23,74.11,74.17,351400.0,53.6724,53.6941,53.6073,53.6507,351400.0
2014-06-19 09:30:00,74.44,75.19,74.43,74.96,305300.0,53.846,54.3885,53.8388,54.2222,305300.0
2014-06-19 09:40:00,75.0,75.33,74.98,75.18,275100.0,54.2511,54.4898,54.2366,54.3813,275100.0
2014-06-19 09:50:00,75.19,75.39,74.97,75.27,211400.0,54.3885,54.5332,54.2294,54.4464,211400.0
2014-06-19 10:00:00,75.28,75.55,75.25,75.48,331500.0,54.4536,54.6489,54.4319,54.5983,331500.0
2014-06-19 10:10:00,75.45,75.5,75.28,75.3,208100.0,54.5766,54.6128,54.4536,54.4681,208100.0
2014-06-19 10:20:00,75.3,75.31,74.97,75.11,199800.0,54.4681,54.4753,54.2294,54.3307,199800.0
2014-06-19 10:30:00,75.11,75.22,75.08,75.14,92500.0,54.3307,54.4102,54.309,54.3524,92500.0
2014-06-19 10:40:00,75.13,75.28,75.11,75.21,61400.0,54.3451,54.4536,54.3307,54.403,61400.0
2014-06-19 10:50:00,75.2,75.21,75.0,75.04,70600.0,54.3958,54.403,54.2511,54.28,70600.0
2014-06-19 11:00:00,75.04,75.1,75.0,75.0,43100.0,54.28,54.3234,54.2511,54.2511,43100.0
2014-06-19 11:10:00,75.01,75.12,74.86,74.92,115400.0,54.2583,54.3379,54.1498,54.1932,115400.0
2014-06-19 11:20:00,74.91,75.0,74.8,74.8,98400.0,54.186,54.2511,54.1064,54.1064,98400.0
2014-06-19 11:30:00,74.78,74.9,74.71,74.86,107300.0,54.092,54.1788,54.0413,54.1498,107300.0
2014-06-19 11:40:00,74.85,74.9,74.82,74.85,39800.0,54.1426,54.1788,54.1209,54.1426,39800.0
2014-06-19 11:50:00,74.85,74.89,74.79,74.86,53000.0,54.1426,54.1715,54.0992,54.1498,53000.0
2014-06-19 12:00:00,74.89,74.95,74.81,74.83,40100.0,54.1715,54.2149,54.1137,54.1281,40100.0
2014-06-19 12:10:00,74.82,74.95,74.8,74.91,37000.0,54.1209,54.2149,54.1064,54.186,37000.0
2014-06-19 12:20:00,74.92,74.92,74.82,74.82,44200.0,54.1932,54.1932,54.1209,54.1209,44200.0
2014-06-19 12:30:00,74.82,75.02,74.82,75.0,64100.0,54.1209,54.2656,54.1209,54.2511,64100.0
2014-06-19 12:40:00,74.99,75.0,74.9,74.96,32900.0,54.2439,54.2511,54.1788,54.2222,32900.0
2014-06-19 12:50:00,74.93,74.94,74.73,74.77,47600.0,54.2005,54.2077,54.0558,54.0847,47600.0
2014-06-19 13:00:00,74.77,74.87,74.76,74.85,58800.0,54.0847,54.1571,54.0775,54.1426,58800.0
2014-06-19 13:10:00,74.87,74.87,74.66,74.72,98600.0,54.1571,54.1571,54.0052,54.0486,98600.0
2014-06-19 13:20:00,74.72,74.86,74.67,74.79,38100.0,54.0486,54.1498,54.0124,54.0992,38100.0
2014-06-19 13:30:00,74.82,74.84,74.61,74.66,51400.0,54.1209,54.1354,53.969,54.0052,51400.0
2014-06-19 13:40:00,74.66,74.73,74.61,74.71,34300.0,54.0052,54.0558,53.969,54.0413,34300.0
2014-06-19 13:50:00,74.72,74.8,74.69,74.79,30100.0,54.0486,54.1064,54.0269,54.0992,30100.0
2014-06-19 14:00:00,74.78,74.88,74.73,74.74,51800.0,54.092,54.1643,54.0558,54.063,51800.0
2014-06-19 14:10:00,74.75,74.89,74.75,74.79,25000.0,54.0703,54.1715,54.0703,54.0992,25000.0
2014-06-19 14:20:00,74.8,74.89,74.75,74.75,23400.0,54.1064,54.1715,54.0703,54.0703,23400.0
2014-06-19 14:30:00,74.73,74.79,74.69,74.74,32700.0,54.0558,54.0992,54.0269,54.063,32700.0
2014-06-19 14:40:00,74.74,74.77,74.71,74.74,44900.0,54.063,54.0847,54.0413,54.063,44900.0
2014-06-19 14:50:00,74.73,74.81,74.7,74.76,41500.0,54.0558,54.1137,54.0341,54.0775,41500.0
2014-06-19 15:00:00,74.77,74.94,74.76,74.93,43600.0,54.0847,54.2077,54.0775,54.2005,43600.0
2014-06-19 15:10:00,74.93,75.0,74.84,74.9,64300.0,54.2005,54.2511,54.1354,54.1788,64300.0
2014-06-19 15:20:00,74.9,74.94,74.83,74.88,84500.0,54.1788,54.2077,54.1281,54.1643,84500.0
2014-06-19 15:30:00,74.88,74.95,74.86,74.94,104600.0,54.1643,54.2149,54.1498,54.2077,104600.0
2014-06-19 15:40:00,74.94,75.0,74.83,74.84,146000.0,54.2077,54.2511,54.1281,54.1354,146000.0
2014-06-19 15:50:00,74.85,74.92,74.84,74.91,208400.0,54.1426,54.1932,54.1354,54.186,208400.0
2014-06-20 09:30:00,75.44,75.44,74.89,75.09,199600.0,54.5694,54.5694,54.1715,54.3162,199600.0
2014-06-20 09:40:00,75.04,75.11,74.8,74.86,124400.0,54.28,54.3307,54.1064,54.1498,124400.0
2014-06-20 09:50:00,74.85,75.1,74.78,75.06,58800.0,54.1426,54.3234,54.092,54.2945,58800.0
2014-06-20 10:00:00,75.08,75.18,74.99,75.07,88000.0,54.309,54.3813,54.2439,54.3017,88000.0
2014-06-20 10:10:00,75.04,75.1,74.8,74.81,64600.0,54.28,54.3234,54.1064,54.1137,64600.0
2014-06-20 10:20:00,74.81,74.92,74.71,74.71,107700.0,54.1137,54.1932,54.0413,54.0413,107700.0
2014-06-20 10:30:00,74.75,74.92,74.72,74.84,77300.0,54.0703,54.1932,54.0486,54.1354,77300.0
2014-06-20 10:40:00,74.84,75.03,74.79,74.94,72300.0,54.1354,54.2728,54.0992,54.2077,72300.0
2014-06-20 10:50:00,74.94,75.12,74.93,75.07,86200.0,54.2077,54.3379,54.2005,54.3017,86200.0
2014-06-20 11:00:00,75.07,75.1,74.88,75.02,48000.0,54.3017,54.3234,54.1643,54.2656,48000.0
2014-06-20 11:10:00,75.02,75.06,74.83,74.85,41800.0,54.2656,54.2945,54.1281,54.1426,41800.0
2014-06-20 11:20:00,74.83,74.96,74.83,74.84,47300.0,54.1281,54.2222,54.1281,54.1354,47300.0
2014-06-20 11:30:00,74.84,74.84,74.7,74.76,64200.0,54.1354,54.1354,54.0341,54.0775,64200.0
2014-06-20 11:40:00,74.76,74.88,74.73,74.79,56900.0,54.0775,54.1643,54.0558,54.0992,56900.0
2014-06-20 11:50:00,74.79,74.88,74.75,74.8,83500.0,54.0992,54.1643,54.0703,54.1064,83500.0
2014-06-20 12:00:00,74.8,74.85,74.72,74.77,52500.0,54.1064,54.1426,54.0486,54.0847,52500.0
2014-06-20 12:10:00,74.79,74.83,74.74,74.76,57200.0,54.0992,54.1281,54.063,54.0775,57200.0
2014-06-20 12:20:00,74.76,74.9,74.72,74.89,51700.0,54.0775,54.1788,54.0486,54.1715,51700.0
2014-06-20 12:30:00,74.87,75.0,74.85,74.99,55600.0,54.1571,54.2511,54.1426,54.2439,55600.0
2014-06-20 12:40:00,74.99,75.0,74.89,74.96,43500.0,54.2439,54.2511,54.1715,54.2222,43500.0
2014-06-20 12:50:00,74.97,74.98,74.87,74.89,36200.0,54.2294,54.2366,54.1571,54.1715,36200.0
2014-06-20 13:00:00,74.89,74.94,74.85,74.93,38400.0,54.1715,54.2077,54.1426,54.2005,38400.0
2014-06-20 13:10:00,74.92,75.0,74.88,74.91,54700.0,54.1932,54.2511,54.1643,54.186,54700.0
2014-06-20 13:20:00,74.9,75.0,74.89,74.99,84000.0,54.1788,54.2511,54.1715,54.2439,84000.0
2014-06-20 13:30:00,74.99,75.05,74.97,75.03,95200.0,54.2439,54.2873,54.2294,54.2728,95200.0
2014-06-20 13:40:00,75.03,75.03,74.97,75.01,69300.0,54.2728,54.2728,54.2294,54.2583,69300.0
2014-06-20 13:50:00,75.0,75.01,74.98,74.99,44000.0,54.2511,54.2583,54.2366,54.2439,44000.0
2014-06-20 14:00:00,75.0,75.1,74.98,75.09,60100.0,54.2511,54.3234,54.2366,54.3162,60100.0
2014-06-20 14:10:00,75.09,75.17,75.08,75.15,65100.0,54.3162,54.3741,54.309,54.3596,65100.0
2014-06-20 14:20:00,75.15,75.2,75.09,75.2,45700.0,54.3596,54.3958,54.3162,54.3958,45700.0
2014-06-20 14:30:00,75.2,75.37,75.19,75.37,121200.0,54.3958,54.5187,54.3885,54.5187,121200.0
2014-06-20 14:40:00,75.37,75.38,75.3,75.36,74000.0,54.5187,54.526,54.4681,54.5115,74000.0
2014-06-20 14:50:00,75.36,75.45,75.35,75.42,80700.0,54.5115,54.5766,54.5043,54.5549,80700.0
2014-06-20 15:00:00,75.41,75.41,75.19,75.21,108400.0,54.5477,54.5477,54.3885,54.403,108400.0
2014-06-20 15:10:00,75.22,75.28,75.22,75.26,101400.0,54.4102,54.4536,54.4102,54.4392,101400.0
2014-06-20 15:20:00,75.26,75.26,75.2,75.23,101100.0,54.4392,54.4392,54.3958,54.4175,101100.0
2014-06-20 15:30:00,75.23,75.31,75.22,75.3,152600.0,54.4175,54.4753,54.4102,54.4681,152600.0
2014-06-20 15:40:00,75.31,75.32,75.22,75.27,269100.0,54.4753,54.4826,54.4102,54.4464,269100.0
2014-06-20 15:50:00,75.27,75.39,75.25,75.34,536000.0,54.4464,54.5332,54.4319,54.497,536000.0
2014-06-23 09:30:00,74.7,74.78,74.38,74.77,291100.0,54.0341,54.092,53.8026,54.0847,291100.0
2014-06-23 09:40:00,74.8,75.0,74.68,74.79,68300.0,54.1064,54.2511,54.0196,54.0992,68300.0
2014-06-23 09:50:00,74.76,74.86,74.63,74.82,122500.0,54.0775,54.1498,53.9835,54.1209,122500.0
2014-06-23 10:00:00,74.85,75.03,74.5,74.63,169100.0,54.1426,54.2728,53.8894,53.9835,169100.0
2014-06-23 10:10:00,74.62,74.84,74.52,74.71,159800.0,53.9762,54.1354,53.9039,54.0413,159800.0
2014-06-23 10:20:00,74.73,74.78,74.67,74.7,86800.0,54.0558,54.092,54.0124,54.0341,86800.0
2014-06-23 10:30:00,74.73,74.8,74.65,74.7,61500.0,54.0558,54.1064,53.9979,54.0341,61500.0
2014-06-23 10:40:00,74.69,74.78,74.65,74.68,139400.0,54.0269,54.092,53.9979,54.0196,139400.0
2014-06-23 10:50:00,74.67,74.68,74.55,74.63,42900.0,54.0124,54.0196,53.9256,53.9835,42900.0
2014-06-23 11:00:00,74.61,74.66,74.58,74.61,41100.0,53.969,54.0052,53.9473,53.969,41100.0
2014-06-23 11:10:00,74.62,74.64,74.5,74.61,49600.0,53.9762,53.9907,53.8894,53.969,49600.0
2014-06-23 11:20:00,74.63,74.74,74.6,74.67,57700.0,53.9835,54.063,53.9618,54.0124,57700.0
2014-06-23 11:30:00,74.68,74.68,74.59,74.67,52800.0,54.0196,54.0196,53.9545,54.0124,52800.0
2014-06-23 11:40:00,74.66,74.79,74.61,74.67,65700.0,54.0052,54.0992,53.969,54.0124,65700.0
2014-06-23 11:50:00,74.65,74.68,74.6,74.61,28800.0,53.9979,54.0196,53.9618,53.969,28800.0
2014-06-23 12:00:00,74.61,74.72,74.6,74.72,41200.0,53.969,54.0486,53.9618,54.0486,41200.0
2014-06-23 12:10:00,74.71,74.73,74.62,74.66,24900.0,54.0413,54.0558,53.9762,54.0052,24900.0
2014-06-23 12:20:00,74.68,74.79,74.66,74.71,39400.0,54.0196,54.0992,54.0052,54.0413,39400.0
2014-06-23 12:30:00,74.72,74.76,74.69,74.75,28800.0,54.0486,54.0775,54.0269,54.0703,28800.0
2014-06-23 12:40:00,74.74,74.85,74.71,74.85,100800.0,54.063,54.1426,54.0413,54.1426,100800.0
2014-06-23 12:50:00,74.85,74.89,74.8,74.85,87600.0,54.1426,54.1715,54.1064,54.1426,87600.0
2014-06-23 13:00:00,74.83,74.85,74.77,74.78,21500.0,54.1281,54.1426,54.0847,54.092,21500.0
2014-06-23 13:10:00,74.78,74.89,74.72,74.86,60700.0,54.092,54.1715,54.0486,54.1498,60700.0
2014-06-23 13:20:00,74.84,74.99,74.84,74.98,46400.0,54.1354,54.2439,54.1354,54.2366,46400.0
2014-06-23 13:30:00,74.98,75.1,74.92,75.09,80200.0,54.2366,54.3234,54.1932,54.3162,80200.0
2014-06-23 13:40:00,75.08,75.21,75.03,75.16,40100.0,54.309,54.403,54.2728,54.3668,40100.0
2014-06-23 13:50:00,75.16,75.19,75.08,75.11,32700.0,54.3668,54.3885,54.309,54.3307,32700.0
2014-06-23 14:00:00,75.11,75.11,74.99,75.1,34200.0,54.3307,54.3307,54.2439,54.3234,34200.0
2014-06-23 14:10:00,75.1,75.11,75.04,75.06,29000.0,54.3234,54.3307,54.28,54.2945,29000.0
2014-06-23 14:20:00,75.06,75.1,75.0,75.08,36100.0,54.2945,54.3234,54.2511,54.309,36100.0
2014-06-23 14:30:00,75.09,75.12,74.98,75.08,39400.0,54.3162,54.3379,54.2366,54.309,39400.0
2014-06-23 14:40:00,75.08,75.08,74.98,74.98,67500.0,54.309,54.309,54.2366,54.2366,67500.0
2014-06-23 14:50:00,74.98,75.04,74.98,75.04,66400.0,54.2366,54.28,54.2366,54.28,66400.0
2014-06-23 15:00:00,75.03,75.11,75.01,75.01,40100.0,54.2728,54.3307,54.2583,54.2583,40100.0
2014-06-23 15:10:00,75.0,75.05,74.98,75.05,117900.0,54.2511,54.2873,54.2366,54.2873,117900.0
2014-06-23 15:20:00,75.05,75.14,74.98,75.13,93000.0,54.2873,54.3524,54.2366,54.3451,93000.0
2014-06-23 15:30:00,75.12,75.17,75.04,75.1,85500.0,54.3379,54.3741,54.28,54.3234,85500.0
2014-06-23 15:40:00,75.1,75.14,75.04,75.13,111900.0,54.3234,54.3524,54.28,54.3451,111900.0
2014-06-23 15:50:00,75.13,75.2,75.08,75.12,258600.0,54.3451,54.3958,54.309,54.3379,258600.0
2014-06-24 09:30:00,75.46,76.18,75.42,75.99,341100.0,54.5838,55.1046,54.5549,54.9672,341100.0
2014-06-24 09:40:00,75.98,76.15,75.68,75.73,178700.0,54.96,55.0829,54.743,54.7791,178700.0
2014-06-24 09:50:00,75.73,75.9,75.64,75.87,87700.0,54.7791,54.9021,54.714,54.8804,87700.0
2014-06-24 10:00:00,75.88,75.96,75.68,75.73,71900.0,54.8876,54.9455,54.743,54.7791,71900.0
2014-06-24 10:10:00,75.73,75.85,75.63,75.84,75900.0,54.7791,54.8659,54.7068,54.8587,75900.0
2014-06-24 10:20:00,75.85,75.9,75.71,75.76,71100.0,54.8659,54.9021,54.7647,54.8008,71100.0
2014-06-24 10:30:00,75.77,76.08,75.73,76.07,64300.0,54.8081,55.0323,54.7791,55.0251,64300.0
2014-06-24 10:40:00,76.08,76.13,76.01,76.12,67000.0,55.0323,55.0685,54.9817,55.0612,67000.0
2014-06-24 10:50:00,76.11,76.16,76.05,76.1,77000.0,55.054,55.0902,55.0106,55.0468,77000.0
2014-06-24 11:00:00,76.1,76.19,76.09,76.11,121400.0,55.0468,55.1119,55.0395,55.054,121400.0
2014-06-24 11:10:00,76.12,76.13,75.99,76.0,123800.0,55.0612,55.0685,54.9672,54.9744,123800.0
2014-06-24 11:20:00,76.0,76.06,75.94,76.04,46800.0,54.9744,55.0178,54.931,55.0034,46800.0
2014-06-24 11:30:00,76.02,76.11,75.97,76.02,96000.0,54.9889,55.054,54.9527,54.9889,96000.0
2014-06-24 11:40:00,76.02,76.05,76.0,76.0,39300.0,54.9889,55.0106,54.9744,54.9744,39300.0
2014-06-24 11:50:00,76.01,76.18,76.01,76.18,34200.0,54.9817,55.1046,54.9817,55.1046,34200.0
2014-06-24 12:00:00,76.16,76.19,76.06,76.07,53200.0,55.0902,55.1119,55.0178,55.0251,53200.0
2014-06-24 12:10:00,76.08,76.12,76.05,76.11,46800.0,55.0323,55.0612,55.0106,55.054,46800.0
2014-06-24 12:20:00,76.1,76.11,76.03,76.09,26900.0,55.0468,55.054,54.9961,55.0395,26900.0
2014-06-24 12:30:00,76.08,76.16,76.05,76.16,29600.0,55.0323,55.0902,55.0106,55.0902,29600.0
2014-06-24 12:40:00,76.17,76.2,76.01,76.03,63700.0,55.0974,55.1191,54.9817,54.9961,63700.0
2014-06-24 12:50:00,76.03,76.03,75.82,75.91,51800.0,54.9961,54.9961,54.8442,54.9093,51800.0
2014-06-24 13:00:00,75.91,75.91,75.72,75.81,81500.0,54.9093,54.9093,54.7719,54.837,81500.0
2014-06-24 13:10:00,75.83,75.84,75.56,75.62,89000.0,54.8515,54.8587,54.6562,54.6996,89000.0
2014-06-24 13:20:00,75.61,75.65,75.48,75.62,135000.0,54.6923,54.7213,54.5983,54.6996,135000.0
2014-06-24 13:30:00,75.62,75.81,75.61,75.75,55300.0,54.6996,54.837,54.6923,54.7936,55300.0
2014-06-24 13:40:00,75.77,75.77,75.69,75.73,65200.0,54.8081,54.8081,54.7502,54.7791,65200.0
2014-06-24 13:50:00,75.72,75.72,75.51,75.53,74800.0,54.7719,54.7719,54.62,54.6345,74800.0
2014-06-24 14:00:00,75.54,75.68,75.42,75.64,95400.0,54.6417,54.743,54.5549,54.714,95400.0
2014-06-24 14:10:00,75.63,75.67,75.57,75.58,59500.0,54.7068,54.7357,54.6634,54.6706,59500.0
2014-06-24 14:20:00,75.58,75.61,75.37,75.43,83600.0,54.6706,54.6923,54.5187,54.5621,83600.0
2014-06-24 14:30:00,75.44,75.46,75.3,75.4,65700.0,54.5694,54.5838,54.4681,54.5404,65700.0
2014-06-24 14:40:00,75.4,75.5,75.39,75.4,59500.0,54.5404,54.6128,54.5332,54.5404,59500.0
2014-06-24 14:50:00,75.4,75.49,75.38,75.43,58000.0,54.5404,54.6055,54.526,54.5621,58000.0
2014-06-24 15:00:00,75.42,75.44,75.17,75.17,150900.0,54.5549,54.5694,54.3741,54.3741,150900.0
2014-06-24 15:10:00,75.17,75.27,75.13,75.17,110300.0,54.3741,54.4464,54.3451,54.3741,110300.0
2014-06-24 15:20:00,75.18,75.18,75.0,75.11,92100.0,54.3813,54.3813,54.2511,54.3307,92100.0
2014-06-24 15:30:00,75.1,75.14,74.83,74.83,109300.0,54.3234,54.3524,54.1281,54.1281,109300.0
2014-06-24 15:40:00,74.83,75.03,74.81,75.01,138600.0,54.1281,54.2728,54.1137,54.2583,138600.0
2014-06-24 15:50:00,75.02,75.02,74.77,74.81,363800.0,54.2656,54.2656,54.0847,54.1137,363800.0
2014-06-25 09:30:00,74.46,74.99,74.3,74.66,246700.0,53.8605,54.2439,53.7447,54.0052,246700.0
2014-06-25 09:40:00,74.68,75.2,74.68,74.89,137900.0,54.0196,54.3958,54.0196,54.1715,137900.0
2014-06-25 09:50:00,74.91,75.13,74.88,74.92,163000.0,54.186,54.3451,54.1643,54.1932,163000.0
2014-06-25 10:00:00,74.93,75.01,74.7,74.99,127600.0,54.2005,54.2583,54.0341,54.2439,127600.0
2014-06-25 10:10:00,75.0,75.49,74.94,75.22,183400.0,54.2511,54.6055,54.2077,54.4102,183400.0
2014-06-25 10:20:00,75.23,75.35,75.13,75.23,93000.0,54.4175,54.5043,54.3451,54.4175,93000.0
2014-06-25 10:30:00,75.23,75.4,75.06,75.12,151200.0,54.4175,54.5404,54.2945,54.3379,151200.0
2014-06-25 10:40:00,75.13,75.3,75.07,75.17,111400.0,54.3451,54.4681,54.3017,54.3741,111400.0
2014-06-25 10:50:00,75.18,75.3,75.12,75.18,105700.0,54.3813,54.4681,54.3379,54.3813,105700.0
2014-06-25 11:00:00,75.19,75.31,75.15,75.28,90100.0,54.3885,54.4753,54.3596,54.4536,90100.0
2014-06-25 11:10:00,75.28,75.41,75.27,75.35,100000.0,54.4536,54.5477,54.4464,54.5043,100000.0
2014-06-25 11:20:00,75.34,75.36,75.08,75.17,137600.0,54.497,54.5115,54.309,54.3741,137600.0
2014-06-25 11:30:00,75.19,75.28,75.15,75.28,78300.0,54.3885,54.4536,54.3596,54.4536,78300.0
2014-06-25 11:40:00,75.28,75.57,75.28,75.41,108700.0,54.4536,54.6634,54.4536,54.5477,108700.0
2014-06-25 11:50:00,75.42,75.79,75.4,75.72,154000.0,54.5549,54.8225,54.5404,54.7719,154000.0
2014-06-25 12:00:00,75.72,75.78,75.54,75.6,90300.0,54.7719,54.8153,54.6417,54.6851,90300.0
2014-06-25 12:10:00,75.62,75.71,75.54,75.58,58300.0,54.6996,54.7647,54.6417,54.6706,58300.0
2014-06-25 12:20:00,75.58,75.65,75.54,75.65,43300.0,54.6706,54.7213,54.6417,54.7213,43300.0
2014-06-25 12:30:00,75.65,75.73,75.6,75.64,57400.0,54.7213,54.7791,54.6851,54.714,57400.0
2014-06-25 12:40:00,75.64,75.72,75.63,75.69,64600.0,54.714,54.7719,54.7068,54.7502,64600.0
2014-06-25 12:50:00,75.69,75.78,75.67,75.76,49700.0,54.7502,54.8153,54.7357,54.8008,49700.0
2014-06-25 13:00:00,75.75,75.79,75.69,75.75,53100.0,54.7936,54.8225,54.7502,54.7936,53100.0
2014-06-25 13:10:00,75.77,75.83,75.75,75.8,67300.0,54.8081,54.8515,54.7936,54.8298,67300.0
2014-06-25 13:20:00,75.78,75.86,75.75,75.78,61600.0,54.8153,54.8732,54.7936,54.8153,61600.0
2014-06-25 13:30:00,75.79,75.81,75.75,75.77,64900.0,54.8225,54.837,54.7936,54.8081,64900.0
2014-06-25 13:40:00,75.76,75.81,75.67,75.68,54900.0,54.8008,54.837,54.7357,54.743,54900.0
2014-06-25 13:50:00,75.68,75.76,75.67,75.73,61700.0,54.743,54.8008,54.7357,54.7791,61700.0
2014-06-25 14:00:00,75.73,75.73,75.56,75.58,77500.0,54.7791,54.7791,54.6562,54.6706,77500.0
2014-06-25 14:10:00,75.58,75.76,75.55,75.76,79900.0,54.6706,54.8008,54.6489,54.8008,79900.0
2014-06-25 14:20:00,75.77,75.92,75.77,75.87,99700.0,54.8081,54.9166,54.8081,54.8804,99700.0
2014-06-25 14:30:00,75.87,75.87,75.77,75.77,77100.0,54.8804,54.8804,54.8081,54.8081,77100.0
2014-06-25 14:40:00,75.76,75.78,75.61,75.64,80100.0,54.8008,54.8153,54.6923,54.714,80100.0
2014-06-25 14:50:00,75.63,75.66,75.51,75.52,79300.0,54.7068,54.7285,54.62,54.6272,79300.0
2014-06-25 15:00:00,75.52,75.52,75.37,75.39,113400.0,54.6272,54.6272,54.5187,54.5332,113400.0
2014-06-25 15:10:00,75.38,75.46,75.32,75.39,132600.0,54.526,54.5838,54.4826,54.5332,132600.0
2014-06-25 15:20:00,75.39,75.41,75.29,75.32,130200.0,54.5332,54.5477,54.4609,54.4826,130200.0
2014-06-25 15:30:00,75.32,75.46,75.31,75.38,147300.0,54.4826,54.5838,54.4753,54.526,147300.0
2014-06-25 15:40:00,75.37,75.53,75.37,75.44,183700.0,54.5187,54.6345,54.5187,54.5694,183700.0
2014-06-25 15:50:00,75.44,75.51,75.38,75.41,319400.0,54.5694,54.62,54.526,54.5477,319400.0
2014-06-26 09:30:00,76.79,77.23,76.4,77.07,735600.0,55.5459,55.8642,55.2638,55.7484,735600.0
2014-06-26 09:40:00,77.09,77.18,76.57,77.02,549600.0,55.7629,55.828,55.3867,55.7123,549600.0
2014-06-26 09:50:00,77.01,77.06,76.53,76.85,220000.0,55.705,55.7412,55.3578,55.5893,220000.0
2014-06-26 10:00:00,76.81,77.0,76.67,76.86,202900.0,55.5604,55.6978,55.4591,55.5965,202900.0
2014-06-26 10:10:00,76.86,77.0,76.73,76.94,240000.0,55.5965,55.6978,55.5025,55.6544,240000.0
2014-06-26 10:20:00,76.93,77.1,76.93,77.08,160900.0,55.6472,55.7701,55.6472,55.7557,160900.0
2014-06-26 10:30:00,77.08,77.19,76.84,77.19,169800.0,55.7557,55.8352,55.5821,55.8352,169800.0
2014-06-26 10:40:00,77.17,77.18,77.0,77.07,109900.0,55.8208,55.828,55.6978,55.7484,109900.0
2014-06-26 10:50:00,77.05,77.05,76.93,77.02,77900.0,55.734,55.734,55.6472,55.7123,77900.0
2014-06-26 11:00:00,77.03,77.31,77.03,77.31,156900.0,55.7195,55.922,55.7195,55.922,156900.0
2014-06-26 11:10:00,77.33,77.34,77.15,77.3,181400.0,55.9365,55.9437,55.8063,55.9148,181400.0
2014-06-26 11:20:00,77.31,77.43,77.21,77.4,191400.0,55.922,56.0088,55.8497,55.9871,191400.0
2014-06-26 11:30:00,77.41,77.46,77.31,77.34,116300.0,55.9944,56.0305,55.922,55.9437,116300.0
2014-06-26 11:40:00,77.33,77.43,77.32,77.4,95900.0,55.9365,56.0088,55.9293,55.9871,95900.0
2014-06-26 11:50:00,77.4,77.63,77.35,77.63,213700.0,55.9871,56.1535,55.951,56.1535,213700.0
2014-06-26 12:00:00,77.62,77.84,77.57,77.79,285800.0,56.1463,56.3054,56.1101,56.2692,285800.0
2014-06-26 12:10:00,77.8,77.94,77.46,77.54,265300.0,56.2765,56.3777,56.0305,56.0884,265300.0
2014-06-26 12:20:00,77.54,77.59,77.2,77.32,124900.0,56.0884,56.1246,55.8425,55.9293,124900.0
2014-06-26 12:30:00,77.3,77.34,77.19,77.22,84500.0,55.9148,55.9437,55.8352,55.8569,84500.0
2014-06-26 12:40:00,77.23,77.28,77.02,77.02,72600.0,55.8642,55.9003,55.7123,55.7123,72600.0
2014-06-26 12:50:00,77.02,77.1,76.93,77.03,71700.0,55.7123,55.7701,55.6472,55.7195,71700.0
2014-06-26 13:00:00,77.02,77.02,76.85,76.91,85100.0,55.7123,55.7123,55.5893,55.6327,85100.0
2014-06-26 13:10:00,76.9,76.94,76.8,76.94,75400.0,55.6255,55.6544,55.5531,55.6544,75400.0
2014-06-26 13:20:00,76.93,77.15,76.93,77.06,53500.0,55.6472,55.8063,55.6472,55.7412,53500.0
2014-06-26 13:30:00,77.06,77.12,76.93,76.98,58900.0,55.7412,55.7846,55.6472,55.6833,58900.0
2014-06-26 13:40:00,76.99,77.13,76.89,77.12,40300.0,55.6906,55.7918,55.6182,55.7846,40300.0
2014-06-26 13:50:00,77.13,77.29,77.1,77.28,64900.0,55.7918,55.9076,55.7701,55.9003,64900.0
2014-06-26 14:00:00,77.27,77.46,77.27,77.41,89100.0,55.8931,56.0305,55.8931,55.9944,89100.0
2014-06-26 14:10:00,77.4,77.45,77.08,77.1,66400.0,55.9871,56.0233,55.7557,55.7701,66400.0
2014-06-26 14:20:00,77.09,77.16,76.98,77.15,53600.0,55.7629,55.8135,55.6833,55.8063,53600.0
2014-06-26 14:30:00,77.14,77.14,77.04,77.06,56500.0,55.7991,55.7991,55.7267,55.7412,56500.0
2014-06-26 14:40:00,77.04,77.1,76.98,77.04,39800.0,55.7267,55.7701,55.6833,55.7267,39800.0
2014-06-26 14:50:00,77.03,77.08,76.94,76.94,67400.0,55.7195,55.7557,55.6544,55.6544,67400.0
2014-06-26 15:00:00,76.95,77.13,76.84,77.12,90300.0,55.6616,55.7918,55.5821,55.7846,90300.0
2014-06-26 15:10:00,77.12,77.13,77.0,77.02,79800.0,55.7846,55.7918,55.6978,55.7123,79800.0
2014-06-26 15:20:00,77.01,77.01,76.69,76.76,146500.0,55.705,55.705,55.4736,55.5242,146500.0
2014-06-26 15:30:00,76.77,76.89,76.75,76.86,110600.0,55.5314,55.6182,55.517,55.5965,110600.0
2014-06-26 15:40:00,76.86,76.86,76.63,76.67,217100.0,55.5965,55.5965,55.4302,55.4591,217100.0
2014-06-26 15:50:00,76.67,76.76,76.57,76.76,305700.0,55.4591,55.5242,55.3867,55.5242,305700.0
2014-06-27 09:30:00,76.96,77.1,76.78,76.93,268000.0,55.6689,55.7701,55.5387,55.6472,268000.0
2014-06-27 09:40:00,76.93,76.93,76.27,76.39,151700.0,55.6472,55.6472,55.1697,55.2565,151700.0
2014-06-27 09:50:00,76.39,76.49,76.11,76.25,151300.0,55.2565,55.3289,55.054,55.1553,151300.0
2014-06-27 10:00:00,76.22,76.53,76.22,76.5,111400.0,55.1336,55.3578,55.1336,55.3361,111400.0
2014-06-27 10:10:00,76.53,76.64,76.32,76.34,135100.0,55.3578,55.4374,55.2059,55.2204,135100.0
2014-06-27 10:20:00,76.32,76.5,76.26,76.26,69400.0,55.2059,55.3361,55.1625,55.1625,69400.0
2014-06-27 10:30:00,76.26,76.49,76.22,76.48,86500.0,55.1625,55.3289,55.1336,55.3216,86500.0
2014-06-27 10:40:00,76.49,76.6,76.47,76.52,86500.0,55.3289,55.4084,55.3144,55.3506,86500.0
2014-06-27 10:50:00,76.51,76.55,76.43,76.5,66800.0,55.3433,55.3723,55.2855,55.3361,66800.0
2014-06-27 11:00:00,76.5,76.71,76.5,76.61,54700.0,55.3361,55.488,55.3361,55.4157,54700.0
2014-06-27 11:10:00,76.61,76.62,76.4,76.46,98000.0,55.4157,55.4229,55.2638,55.3072,98000.0
2014-06-27 11:20:00,76.47,76.58,76.42,76.45,43700.0,55.3144,55.394,55.2782,55.2999,43700.0
2014-06-27 11:30:00,76.44,76.46,76.26,76.27,61200.0,55.2927,55.3072,55.1625,55.1697,61200.0
2014-06-27 11:40:00,76.27,76.43,76.26,76.39,75400.0,55.1697,55.2855,55.1625,55.2565,75400.0
2014-06-27 11:50:00,76.39,76.4,76.27,76.32,41300.0,55.2565,55.2638,55.1697,55.2059,41300.0
2014-06-27 12:00:00,76.31,76.45,76.3,76.39,35900.0,55.1987,55.2999,55.1914,55.2565,35900.0
2014-06-27 12:10:00,76.4,76.42,76.25,76.27,48900.0,55.2638,55.2782,55.1553,55.1697,48900.0
2014-06-27 12:20:00,76.28,76.29,76.23,76.23,51500.0,55.177,55.1842,55.1408,55.1408,51500.0
2014-06-27 12:30:00,76.22,76.23,76.15,76.2,67600.0,55.1336,55.1408,55.0829,55.1191,67600.0
2014-06-27 12:40:00,76.19,76.21,76.12,76.18,42100.0,55.1119,55.1263,55.0612,55.1046,42100.0
2014-06-27 12:50:00,76.18,76.23,76.18,76.2,32100.0,55.1046,55.1408,55.1046,55.1191,32100.0
2014-06-27 13:00:00,76.2,76.21,76.12,76.12,45100.0,55.1191,55.1263,55.0612,55.0612,45100.0
2014-06-27 13:10:00,76.12,76.21,75.95,76.01,83400.0,55.0612,55.1263,54.9383,54.9817,83400.0
2014-06-27 13:20:00,76.0,76.05,75.98,76.03,55300.0,54.9744,55.0106,54.96,54.9961,55300.0
2014-06-27 13:30:00,76.04,76.19,76.0,76.18,38300.0,55.0034,55.1119,54.9744,55.1046,38300.0
2014-06-27 13:40:00,76.18,76.25,76.04,76.09,69900.0,55.1046,55.1553,55.0034,55.0395,69900.0
2014-06-27 13:50:00,76.1,76.13,76.03,76.03,55200.0,55.0468,55.0685,54.9961,54.9961,55200.0
2014-06-27 14:00:00,76.03,76.12,75.97,75.99,56900.0,54.9961,55.0612,54.9527,54.9672,56900.0
2014-06-27 14:10:00,75.98,76.03,75.92,75.98,96400.0,54.96,54.9961,54.9166,54.96,96400.0
2014-06-27 14:20:00,75.98,75.98,75.89,75.89,50600.0,54.96,54.96,54.8949,54.8949,50600.0
2014-06-27 14:30:00,75.89,76.11,75.89,76.1,76800.0,54.8949,55.054,54.8949,55.0468,76800.0
2014-06-27 14:40:00,76.1,76.11,76.02,76.02,48600.0,55.0468,55.054,54.9889,54.9889,48600.0
2014-06-27 14:50:00,76.03,76.03,75.85,75.85,64400.0,54.9961,54.9961,54.8659,54.8659,64400.0
2014-06-27 15:00:00,75.85,75.95,75.84,75.94,64800.0,54.8659,54.9383,54.8587,54.931,64800.0
2014-06-27 15:10:00,75.95,75.95,75.85,75.88,59700.0,54.9383,54.9383,54.8659,54.8876,59700.0
2014-06-27 15:20:00,75.87,75.97,75.84,75.94,70700.0,54.8804,54.9527,54.8587,54.931,70700.0
2014-06-27 15:30:00,75.95,76.06,75.93,75.98,142700.0,54.9383,55.0178,54.9238,54.96,142700.0
2014-06-27 15:40:00,75.99,76.1,75.97,76.04,156400.0,54.9672,55.0468,54.9527,55.0034,156400.0
2014-06-27 15:50:00,76.04,76.05,75.81,75.92,427200.0,55.0034,55.0106,54.837,54.9166,427200.0
2014-06-30 09:30:00,76.28,76.32,75.72,75.84,141600.0,55.177,55.2059,54.7719,54.8587,141600.0
2014-06-30 09:40:00,75.92,76.0,75.68,75.99,61200.0,54.9166,54.9744,54.743,54.9672,61200.0
2014-06-30 09:50:00,75.99,75.99,75.52,75.62,65700.0,54.9672,54.9672,54.6272,54.6996,65700.0
2014-06-30 10:00:00,75.63,75.98,75.63,75.92,72200.0,54.7068,54.96,54.7068,54.9166,72200.0
2014-06-30 10:10:00,75.93,76.09,75.87,75.94,62000.0,54.9238,55.0395,54.8804,54.931,62000.0
2014-06-30 10:20:00,75.95,76.1,75.95,76.06,58500.0,54.9383,55.0468,54.9383,55.0178,58500.0
2014-06-30 10:30:00,76.04,76.3,76.0,76.27,63300.0,55.0034,55.1914,54.9744,55.1697,63300.0
2014-06-30 10:40:00,76.29,76.49,76.22,76.34,115000.0,55.1842,55.3289,55.1336,55.2204,115000.0
2014-06-30 10:50:00,76.34,76.36,76.11,76.14,80400.0,55.2204,55.2348,55.054,55.0757,80400.0
2014-06-30 11:00:00,76.13,76.25,76.08,76.25,37600.0,55.0685,55.1553,55.0323,55.1553,37600.0
2014-06-30 11:10:00,76.25,76.4,76.22,76.4,57800.0,55.1553,55.2638,55.1336,55.2638,57800.0
2014-06-30 11:20:00,76.41,76.65,76.4,76.55,71100.0,55.271,55.4446,55.2638,55.3723,71100.0
2014-06-30 11:30:00,76.55,76.55,76.42,76.43,30400.0,55.3723,55.3723,55.2782,55.2855,30400.0
2014-06-30 11:40:00,76.44,76.45,76.32,76.33,26200.0,55.2927,55.2999,55.2059,55.2131,26200.0
2014-06-30 11:50:00,76.33,76.46,76.3,76.41,38800.0,55.2131,55.3072,55.1914,55.271,38800.0
2014-06-30 12:00:00,76.41,76.43,76.35,76.41,31500.0,55.271,55.2855,55.2276,55.271,31500.0
2014-06-30 12:10:00,76.4,76.56,76.4,76.5,22200.0,55.2638,55.3795,55.2638,55.3361,22200.0
2014-06-30 12:20:00,76.49,76.54,76.39,76.51,23100.0,55.3289,55.365,55.2565,55.3433,23100.0
2014-06-30 12:30:00,76.51,76.59,76.51,76.54,23000.0,55.3433,55.4012,55.3433,55.365,23000.0
2014-06-30 12:40:00,76.52,76.71,76.51,76.69,64900.0,55.3506,55.488,55.3433,55.4736,64900.0
2014-06-30 12:50:00,76.71,76.82,76.66,76.76,58600.0,55.488,55.5676,55.4519,55.5242,58600.0
2014-06-30 13:00:00,76.76,76.8,76.63,76.68,36000.0,55.5242,55.5531,55.4302,55.4663,36000.0
2014-06-30 13:10:00,76.67,76.85,76.67,76.84,31400.0,55.4591,55.5893,55.4591,55.5821,31400.0
2014-06-30 13:20:00,76.85,76.87,76.72,76.75,25600.0,55.5893,55.6038,55.4953,55.517,25600.0
2014-06-30 13:30:00,76.73,76.82,76.65,76.77,61700.0,55.5025,55.5676,55.4446,55.5314,61700.0
2014-06-30 13:40:00,76.78,76.85,76.75,76.82,23800.0,55.5387,55.5893,55.517,55.5676,23800.0
2014-06-30 13:50:00,76.81,77.16,76.76,77.06,213700.0,55.5604,55.8135,55.5242,55.7412,213700.0
2014-06-30 14:00:00,77.04,77.04,76.82,76.85,36800.0,55.7267,55.7267,55.5676,55.5893,36800.0
2014-06-30 14:10:00,76.86,76.86,76.72,76.76,72800.0,55.5965,55.5965,55.4953,55.5242,72800.0
2014-06-30 14:20:00,76.75,76.78,76.71,76.72,44900.0,55.517,55.5387,55.488,55.4953,44900.0
2014-06-30 14:30:00,76.72,76.76,76.68,76.68,42200.0,55.4953,55.5242,55.4663,55.4663,42200.0
2014-06-30 14:40:00,76.66,76.66,76.54,76.57,65400.0,55.4519,55.4519,55.365,55.3867,65400.0
2014-06-30 14:50:00,76.58,76.61,76.48,76.49,45300.0,55.394,55.4157,55.3216,55.3289,45300.0
2014-06-30 15:00:00,76.48,76.49,76.33,76.38,142200.0,55.3216,55.3289,55.2131,55.2493,142200.0
2014-06-30 15:10:00,76.38,76.41,76.36,76.4,39300.0,55.2493,55.271,55.2348,55.2638,39300.0
2014-06-30 15:20:00,76.4,76.42,76.31,76.39,82200.0,55.2638,55.2782,55.1987,55.2565,82200.0
2014-06-30 15:30:00,76.39,76.4,76.32,76.33,193400.0,55.2565,55.2638,55.2059,55.2131,193400.0
2014-06-30 15:40:00,76.32,76.32,76.21,76.22,113100.0,55.2059,55.2059,55.1263,55.1336,113100.0
2014-06-30 15:50:00,76.22,76.35,76.14,76.23,343600.0,55.1336,55.2276,55.0757,55.1408,343600.0
2014-07-01 09:30:00,77.31,77.64,76.53,76.94,263600.0,55.922,56.1607,55.3578,55.6544,263600.0
2014-07-01 09:40:00,76.88,76.95,76.61,76.86,136100.0,55.611,55.6616,55.4157,55.5965,136100.0
2014-07-01 09:50:00,76.85,77.45,76.84,77.34,245300.0,55.5893,56.0233,55.5821,55.9437,245300.0
2014-07-01 10:00:00,77.35,77.85,77.33,77.72,315600.0,55.951,56.3126,55.9365,56.2186,315600.0
2014-07-01 10:10:00,77.72,78.04,77.71,77.95,242500.0,56.2186,56.4501,56.2114,56.385,242500.0
2014-07-01 10:20:00,77.93,77.95,77.39,77.66,203200.0,56.3705,56.385,55.9799,56.1752,203200.0
2014-07-01 10:30:00,77.69,78.01,77.69,78.0,145700.0,56.1969,56.4284,56.1969,56.4211,145700.0
2014-07-01 10:40:00,77.99,78.04,77.83,77.87,144600.0,56.4139,56.4501,56.2982,56.3271,144600.0
2014-07-01 10:50:00,77.87,78.02,77.81,78.01,132200.0,56.3271,56.4356,56.2837,56.4284,132200.0
2014-07-01 11:00:00,78.02,78.02,77.74,77.74,74700.0,56.4356,56.4356,56.2331,56.2331,74700.0
2014-07-01 11:10:00,77.74,77.78,77.65,77.69,97000.0,56.2331,56.262,56.168,56.1969,97000.0
2014-07-01 11:20:00,77.69,77.74,77.62,77.74,61800.0,56.1969,56.2331,56.1463,56.2331,61800.0
2014-07-01 11:30:00,77.73,77.99,77.71,77.96,123300.0,56.2258,56.4139,56.2114,56.3922,123300.0
2014-07-01 11:40:00,77.97,77.98,77.91,77.96,68500.0,56.3994,56.4067,56.356,56.3922,68500.0
2014-07-01 11:50:00,77.97,78.02,77.95,78.0,74500.0,56.3994,56.4356,56.385,56.4211,74500.0
2014-07-01 12:00:00,77.99,78.04,77.97,78.03,59600.0,56.4139,56.4501,56.3994,56.4428,59600.0
2014-07-01 12:10:00,78.03,78.03,77.91,77.97,62300.0,56.4428,56.4428,56.356,56.3994,62300.0
2014-07-01 12:20:00,77.99,78.02,77.87,77.97,40800.0,56.4139,56.4356,56.3271,56.3994,40800.0
2014-07-01 12:30:00,77.95,78.03,77.94,78.0,52000.0,56.385,56.4428,56.3777,56.4211,52000.0
2014-07-01 12:40:00,78.0,78.0,77.66,77.71,93100.0,56.4211,56.4211,56.1752,56.2114,93100.0
2014-07-01 12:50:00,77.71,77.92,77.7,77.88,58700.0,56.2114,56.3633,56.2041,56.3343,58700.0
2014-07-01 13:00:00,77.88,77.92,77.84,77.86,81600.0,56.3343,56.3633,56.3054,56.3199,81600.0
2014-07-01 13:10:00,77.86,78.09,77.84,78.07,234400.0,56.3199,56.4862,56.3054,56.4718,234400.0
2014-07-01 13:20:00,78.06,78.17,78.03,78.05,92400.0,56.4645,56.5441,56.4428,56.4573,92400.0
2014-07-01 13:30:00,78.04,78.1,78.0,78.07,82700.0,56.4501,56.4935,56.4211,56.4718,82700.0
2014-07-01 13:40:00,78.06,78.12,78.04,78.11,110800.0,56.4645,56.5079,56.4501,56.5007,110800.0
2014-07-01 13:50:00,78.11,78.11,78.02,78.03,48500.0,56.5007,56.5007,56.4356,56.4428,48500.0
2014-07-01 14:00:00,78.03,78.04,77.77,77.84,77200.0,56.4428,56.4501,56.2548,56.3054,77200.0
2014-07-01 14:10:00,77.85,77.96,77.85,77.88,51700.0,56.3126,56.3922,56.3126,56.3343,51700.0
2014-07-01 14:20:00,77.88,77.9,77.74,77.78,64900.0,56.3343,56.3488,56.2331,56.262,64900.0
2014-07-01 14:30:00,77.79,77.96,77.78,77.94,46100.0,56.2692,56.3922,56.262,56.3777,46100.0
2014-07-01 14:40:00,77.96,77.98,77.9,77.95,50500.0,56.3922,56.4067,56.3488,56.385,50500.0
2014-07-01 14:50:00,77.94,78.03,77.92,78.02,54600.0,56.3777,56.4428,56.3633,56.4356,54600.0
2014-07-01 15:00:00,78.02,78.03,77.95,78.0,49200.0,56.4356,56.4428,56.385,56.4211,49200.0
2014-07-01 15:10:00,78.0,78.01,77.74,77.89,105700.0,56.4211,56.4284,56.2331,56.3416,105700.0
2014-07-01 15:20:00,77.89,77.89,77.76,77.81,91700.0,56.3416,56.3416,56.2475,56.2837,91700.0
2014-07-01 15:30:00,77.81,77.93,77.77,77.91,98500.0,56.2837,56.3705,56.2548,56.356,98500.0
2014-07-01 15:40:00,77.91,77.97,77.9,77.93,196500.0,56.356,56.3994,56.3488,56.3705,196500.0
2014-07-01 15:50:00,77.93,77.93,77.76,77.79,251200.0,56.3705,56.3705,56.2475,56.2692,251200.0
2014-07-02 09:30:00,77.84,78.28,77.61,78.18,195400.0,56.3054,56.6237,56.139,56.5513,195400.0
2014-07-02 09:40:00,78.21,78.41,78.12,78.38,117000.0,56.573,56.7177,56.5079,56.696,117000.0
2014-07-02 09:50:00,78.37,78.45,78.24,78.24,143600.0,56.6888,56.7466,56.5947,56.5947,143600.0
2014-07-02 10:00:00,78.25,78.35,78.2,78.24,85400.0,56.602,56.6743,56.5658,56.5947,85400.0
2014-07-02 10:10:00,78.25,78.37,78.22,78.32,131900.0,56.602,56.6888,56.5803,56.6526,131900.0
2014-07-02 10:20:00,78.31,78.43,78.29,78.35,71800.0,56.6454,56.7322,56.6309,56.6743,71800.0
2014-07-02 10:30:00,78.3,78.33,78.15,78.15,89900.0,56.6381,56.6598,56.5296,56.5296,89900.0
2014-07-02 10:40:00,78.15,78.31,78.14,78.24,47700.0,56.5296,56.6454,56.5224,56.5947,47700.0
2014-07-02 10:50:00,78.25,78.33,78.21,78.32,60200.0,56.602,56.6598,56.573,56.6526,60200.0
2014-07-02 11:00:00,78.33,78.5,78.24,78.25,138900.0,56.6598,56.7828,56.5947,56.602,138900.0
2014-07-02 11:10:00,78.26,78.28,78.03,78.11,86900.0,56.6092,56.6237,56.4428,56.5007,86900.0
2014-07-02 11:20:00,78.13,78.14,77.96,78.11,54100.0,56.5152,56.5224,56.3922,56.5007,54100.0
2014-07-02 11:30:00,78.11,78.18,78.09,78.1,62800.0,56.5007,56.5513,56.4862,56.4935,62800.0
2014-07-02 11:40:00,78.1,78.19,77.98,78.01,45300.0,56.4935,56.5586,56.4067,56.4284,45300.0
2014-07-02 11:50:00,78.01,78.13,78.0,78.02,70800.0,56.4284,56.5152,56.4211,56.4356,70800.0
2014-07-02 12:00:00,78.03,78.1,78.0,78.07,70400.0,56.4428,56.4935,56.4211,56.4718,70400.0
2014-07-02 12:10:00,78.06,78.2,78.0,78.08,77100.0,56.4645,56.5658,56.4211,56.479,77100.0
2014-07-02 12:20:00,78.09,78.14,78.0,78.02,44500.0,56.4862,56.5224,56.4211,56.4356,44500.0
2014-07-02 12:30:00,78.01,78.08,77.89,77.94,50600.0,56.4284,56.479,56.3416,56.3777,50600.0
2014-07-02 12:40:00,77.94,78.05,77.92,78.05,33600.0,56.3777,56.4573,56.3633,56.4573,33600.0
2014-07-02 12:50:00,78.04,78.09,77.96,78.06,31700.0,56.4501,56.4862,56.3922,56.4645,31700.0
2014-07-02 13:00:00,78.0,78.05,77.89,78.0,48500.0,56.4211,56.4573,56.3416,56.4211,48500.0
2014-07-02 13:10:00,78.0,78.1,77.98,78.09,28300.0,56.4211,56.4935,56.4067,56.4862,28300.0
2014-07-02 13:20:00,78.09,78.2,78.09,78.17,39400.0,56.4862,56.5658,56.4862,56.5441,39400.0
2014-07-02 13:30:00,78.15,78.15,78.02,78.03,37300.0,56.5296,56.5296,56.4356,56.4428,37300.0
2014-07-02 13:40:00,78.01,78.06,77.9,77.99,33400.0,56.4284,56.4645,56.3488,56.4139,33400.0
2014-07-02 13:50:00,77.98,78.1,77.94,78.08,28600.0,56.4067,56.4935,56.3777,56.479,28600.0
2014-07-02 14:00:00,78.08,78.09,77.93,77.93,29200.0,56.479,56.4862,56.3705,56.3705,29200.0
2014-07-02 14:10:00,77.94,77.98,77.9,77.9,32000.0,56.3777,56.4067,56.3488,56.3488,32000.0
2014-07-02 14:20:00,77.9,77.99,77.86,77.88,94500.0,56.3488,56.4139,56.3199,56.3343,94500.0
2014-07-02 14:30:00,77.88,77.93,77.62,77.62,217900.0,56.3343,56.3705,56.1463,56.1463,217900.0
2014-07-02 14:40:00,77.62,77.94,77.62,77.8,157400.0,56.1463,56.3777,56.1463,56.2765,157400.0
2014-07-02 14:50:00,77.79,77.88,77.75,77.87,50400.0,56.2692,56.3343,56.2403,56.3271,50400.0
2014-07-02 15:00:00,77.86,77.9,77.72,77.73,72700.0,56.3199,56.3488,56.2186,56.2258,72700.0
2014-07-02 15:10:00,77.73,77.83,77.71,77.81,74400.0,56.2258,56.2982,56.2114,56.2837,74400.0
2014-07-02 15:20:00,77.81,77.83,77.66,77.67,94800.0,56.2837,56.2982,56.1752,56.1824,94800.0
2014-07-02 15:30:00,77.67,77.69,77.5,77.51,140900.0,56.1824,56.1969,56.0595,56.0667,140900.0
2014-07-02 15:40:00,77.52,77.61,77.5,77.56,156700.0,56.0739,56.139,56.0595,56.1029,156700.0
2014-07-02 15:50:00,77.57,77.58,77.48,77.53,346500.0,56.1101,56.1173,56.045,56.0812,346500.0
2014-07-03 09:30:00,77.97,77.97,77.2,77.42,127100.0,56.3994,56.3994,55.8425,56.0016,127100.0
2014-07-03 09:40:00,77.43,77.58,77.35,77.4,79500.0,56.0088,56.1173,55.951,55.9871,79500.0
2014-07-03 09:50:00,77.36,77.7,77.33,77.55,54000.0,55.9582,56.2041,55.9365,56.0956,54000.0
2014-07-03 10:00:00,77.6,77.77,77.52,77.74,60100.0,56.1318,56.2548,56.0739,56.2331,60100.0
2014-07-03 10:10:00,77.75,77.8,77.59,77.71,56500.0,56.2403,56.2765,56.1246,56.2114,56500.0
2014-07-03 10:20:00,77.72,77.75,77.61,77.71,55900.0,56.2186,56.2403,56.139,56.2114,55900.0
2014-07-03 10:30:00,77.7,77.79,77.59,77.65,92300.0,56.2041,56.2692,56.1246,56.168,92300.0
2014-07-03 10:40:00,77.66,77.7,77.54,77.68,56500.0,56.1752,56.2041,56.0884,56.1897,56500.0
2014-07-03 10:50:00,77.67,77.76,77.64,77.7,99400.0,56.1824,56.2475,56.1607,56.2041,99400.0
2014-07-03 11:00:00,77.73,77.87,77.73,77.84,76700.0,56.2258,56.3271,56.2258,56.3054,76700.0
2014-07-03 11:10:00,77.84,77.96,77.82,77.94,435900.0,56.3054,56.3922,56.2909,56.3777,435900.0
2014-07-03 11:20:00,77.93,78.06,77.93,78.01,166100.0,56.3705,56.4645,56.3705,56.4284,166100.0
2014-07-03 11:30:00,78.0,78.13,77.94,78.07,99700.0,56.4211,56.5152,56.3777,56.4718,99700.0
2014-07-03 11:40:00,78.06,78.09,77.97,78.0,247000.0,56.4645,56.4862,56.3994,56.4211,247000.0
2014-07-03 11:50:00,78.02,78.1,78.01,78.1,61700.0,56.4356,56.4935,56.4284,56.4935,61700.0
2014-07-03 12:00:00,78.1,78.1,77.92,78.02,111400.0,56.4935,56.4935,56.3633,56.4356,111400.0
2014-07-03 12:10:00,78.03,78.04,77.94,78.0,47100.0,56.4428,56.4501,56.3777,56.4211,47100.0
2014-07-03 12:20:00,78.0,78.04,77.96,77.99,66800.0,56.4211,56.4501,56.3922,56.4139,66800.0
2014-07-03 12:30:00,77.99,78.03,77.95,78.0,60700.0,56.4139,56.4428,56.385,56.4211,60700.0
2014-07-03 12:40:00,77.99,78.05,77.92,77.92,96700.0,56.4139,56.4573,56.3633,56.3633,96700.0
2014-07-03 12:50:00,77.92,78.01,77.91,77.94,137000.0,56.3633,56.4284,56.356,56.3777,137000.0
2014-07-07 09:30:00,77.77,77.89,77.05,77.1,286300.0,56.2548,56.3416,55.734,55.7701,286300.0
2014-07-07 09:40:00,77.13,77.28,77.0,77.0,137200.0,55.7918,55.9003,55.6978,55.6978,137200.0
2014-07-07 09:50:00,77.0,77.13,76.9,77.04,97300.0,55.6978,55.7918,55.6255,55.7267,97300.0
2014-07-07 10:00:00,77.04,77.14,76.91,77.12,162700.0,55.7267,55.7991,55.6327,55.7846,162700.0
2014-07-07 10:10:00,77.13,77.27,77.05,77.15,71300.0,55.7918,55.8931,55.734,55.8063,71300.0
2014-07-07 10:20:00,77.16,77.25,77.1,77.22,22800.0,55.8135,55.8786,55.7701,55.8569,22800.0
2014-07-07 10:30:00,77.21,77.21,77.05,77.15,44700.0,55.8497,55.8497,55.734,55.8063,44700.0
2014-07-07 10:40:00,77.16,77.27,77.14,77.14,31400.0,55.8135,55.8931,55.7991,55.7991,31400.0
2014-07-07 10:50:00,77.13,77.15,76.95,76.99,84100.0,55.7918,55.8063,55.6616,55.6906,84100.0
2014-07-07 11:00:00,77.0,77.05,76.85,76.85,178400.0,55.6978,55.734,55.5893,55.5893,178400.0
2014-07-07 11:10:00,76.87,77.03,76.86,76.96,40300.0,55.6038,55.7195,55.5965,55.6689,40300.0
2014-07-07 11:20:00,76.95,76.98,76.72,76.82,57000.0,55.6616,55.6833,55.4953,55.5676,57000.0
2014-07-07 11:30:00,76.83,76.93,76.78,76.89,43400.0,55.5748,55.6472,55.5387,55.6182,43400.0
2014-07-07 11:40:00,76.89,76.9,76.65,76.7,85800.0,55.6182,55.6255,55.4446,55.4808,85800.0
2014-07-07 11:50:00,76.69,76.75,76.64,76.71,42800.0,55.4736,55.517,55.4374,55.488,42800.0
2014-07-07 12:00:00,76.72,76.83,76.68,76.76,74500.0,55.4953,55.5748,55.4663,55.5242,74500.0
2014-07-07 12:10:00,76.76,76.79,76.63,76.76,84300.0,55.5242,55.5459,55.4302,55.5242,84300.0
2014-07-07 12:20:00,76.76,76.9,76.76,76.85,87700.0,55.5242,55.6255,55.5242,55.5893,87700.0
2014-07-07 12:30:00,76.84,76.98,76.8,76.91,83800.0,55.5821,55.6833,55.5531,55.6327,83800.0
2014-07-07 12:40:00,76.9,77.0,76.88,76.91,22300.0,55.6255,55.6978,55.611,55.6327,22300.0
2014-07-07 12:50:00,76.9,76.95,76.87,76.94,18500.0,55.6255,55.6616,55.6038,55.6544,18500.0
2014-07-07 13:00:00,76.94,76.95,76.87,76.92,13500.0,55.6544,55.6616,55.6038,55.6399,13500.0
2014-07-07 13:10:00,76.93,77.02,76.9,76.99,25900.0,55.6472,55.7123,55.6255,55.6906,25900.0
2014-07-07 13:20:00,77.03,77.12,77.02,77.06,20300.0,55.7195,55.7846,55.7123,55.7412,20300.0
2014-07-07 13:30:00,77.06,77.15,77.06,77.12,47200.0,55.7412,55.8063,55.7412,55.7846,47200.0
2014-07-07 13:40:00,77.1,77.23,77.09,77.2,40200.0,55.7701,55.8642,55.7629,55.8425,40200.0
2014-07-07 13:50:00,77.21,77.24,76.94,76.95,51600.0,55.8497,55.8714,55.6544,55.6616,51600.0
2014-07-07 14:00:00,76.95,76.97,76.89,76.94,32700.0,55.6616,55.6761,55.6182,55.6544,32700.0
2014-07-07 14:10:00,76.93,76.97,76.89,76.97,23900.0,55.6472,55.6761,55.6182,55.6761,23900.0
2014-07-07 14:20:00,76.96,76.97,76.85,76.86,36700.0,55.6689,55.6761,55.5893,55.5965,36700.0
2014-07-07 14:30:00,76.86,76.92,76.84,76.9,109200.0,55.5965,55.6399,55.5821,55.6255,109200.0
2014-07-07 14:40:00,76.89,76.97,76.87,76.91,44400.0,55.6182,55.6761,55.6038,55.6327,44400.0
2014-07-07 14:50:00,76.91,76.96,76.88,76.91,44400.0,55.6327,55.6689,55.611,55.6327,44400.0
2014-07-07 15:00:00,76.89,76.95,76.85,76.89,53000.0,55.6182,55.6616,55.5893,55.6182,53000.0
2014-07-07 15:10:00,76.9,76.94,76.85,76.94,67100.0,55.6255,55.6544,55.5893,55.6544,67100.0
2014-07-07 15:20:00,76.93,76.96,76.88,76.93,115600.0,55.6472,55.6689,55.611,55.6472,115600.0
2014-07-07 15:30:00,76.92,76.95,76.87,76.9,67500.0,55.6399,55.6616,55.6038,55.6255,67500.0
2014-07-07 15:40:00,76.9,76.93,76.87,76.9,85500.0,55.6255,55.6472,55.6038,55.6255,85500.0
2014-07-07 15:50:00,76.91,76.98,76.85,76.93,226400.0,55.6327,55.6833,55.5893,55.6472,226400.0
2014-07-08 09:30:00,75.77,75.8,74.9,75.14,411000.0,54.8081,54.8298,54.1788,54.3524,411000.0
2014-07-08 09:40:00,75.12,75.26,74.8,75.16,362400.0,54.3379,54.4392,54.1064,54.3668,362400.0
2014-07-08 09:50:00,75.17,75.19,74.96,75.09,201700.0,54.3741,54.3885,54.2222,54.3162,201700.0
2014-07-08 10:00:00,75.09,75.09,74.95,75.0,324900.0,54.3162,54.3162,54.2149,54.2511,324900.0
2014-07-08 10:10:00,74.99,75.1,74.94,75.07,182200.0,54.2439,54.3234,54.2077,54.3017,182200.0
2014-07-08 10:20:00,75.06,75.24,75.01,75.21,156200.0,54.2945,54.4247,54.2583,54.403,156200.0
2014-07-08 10:30:00,75.2,75.3,75.04,75.3,202700.0,54.3958,54.4681,54.28,54.4681,202700.0
2014-07-08 10:40:00,75.3,75.34,75.04,75.15,125800.0,54.4681,54.497,54.28,54.3596,125800.0
2014-07-08 10:50:00,75.13,75.24,75.06,75.12,209200.0,54.3451,54.4247,54.2945,54.3379,209200.0
2014-07-08 11:00:00,75.12,75.17,75.1,75.13,193500.0,54.3379,54.3741,54.3234,54.3451,193500.0
2014-07-08 11:10:00,75.12,75.16,75.04,75.06,284400.0,54.3379,54.3668,54.28,54.2945,284400.0
2014-07-08 11:20:00,75.05,75.08,74.97,75.01,386600.0,54.2873,54.309,54.2294,54.2583,386600.0
2014-07-08 11:30:00,75.01,75.12,74.91,75.01,341500.0,54.2583,54.3379,54.186,54.2583,341500.0
2014-07-08 11:40:00,74.99,75.33,74.97,75.31,438600.0,54.2439,54.4898,54.2294,54.4753,438600.0
2014-07-08 11:50:00,75.32,75.34,75.01,75.18,422000.0,54.4826,54.497,54.2583,54.3813,422000.0
2014-07-08 12:00:00,75.17,75.18,74.97,75.08,451800.0,54.3741,54.3813,54.2294,54.309,451800.0
2014-07-08 12:10:00,75.08,75.09,74.86,74.87,366600.0,54.309,54.3162,54.1498,54.1571,366600.0
2014-07-08 12:20:00,74.87,74.88,74.66,74.75,147900.0,54.1571,54.1643,54.0052,54.0703,147900.0
2014-07-08 12:30:00,74.76,74.84,74.55,74.56,85400.0,54.0775,54.1354,53.9256,53.9328,85400.0
2014-07-08 12:40:00,74.59,74.68,74.51,74.56,65100.0,53.9545,54.0196,53.8967,53.9328,65100.0
2014-07-08 12:50:00,74.57,74.67,74.5,74.67,89500.0,53.9401,54.0124,53.8894,54.0124,89500.0
2014-07-08 13:00:00,74.67,74.83,74.59,74.62,104100.0,54.0124,54.1281,53.9545,53.9762,104100.0
2014-07-08 13:10:00,74.62,74.76,74.61,74.7,109800.0,53.9762,54.0775,53.969,54.0341,109800.0
2014-07-08 13:20:00,74.71,74.95,74.7,74.91,97400.0,54.0413,54.2149,54.0341,54.186,97400.0
2014-07-08 13:30:00,74.88,74.88,74.7,74.74,63000.0,54.1643,54.1643,54.0341,54.063,63000.0
2014-07-08 13:40:00,74.73,74.94,74.72,74.91,48800.0,54.0558,54.2077,54.0486,54.186,48800.0
2014-07-08 13:50:00,74.91,74.98,74.89,74.89,46900.0,54.186,54.2366,54.1715,54.1715,46900.0
2014-07-08 14:00:00,74.9,74.95,74.82,74.86,46800.0,54.1788,54.2149,54.1209,54.1498,46800.0
2014-07-08 14:10:00,74.85,75.0,74.84,74.91,51100.0,54.1426,54.2511,54.1354,54.186,51100.0
2014-07-08 14:20:00,74.92,75.01,74.88,74.99,52900.0,54.1932,54.2583,54.1643,54.2439,52900.0
2014-07-08 14:30:00,74.99,75.01,74.79,74.88,69500.0,54.2439,54.2583,54.0992,54.1643,69500.0
2014-07-08 14:40:00,74.88,74.95,74.83,74.91,59800.0,54.1643,54.2149,54.1281,54.186,59800.0
2014-07-08 14:50:00,74.91,75.02,74.84,74.84,69600.0,54.186,54.2656,54.1354,54.1354,69600.0
2014-07-08 15:00:00,74.85,74.85,74.67,74.71,90800.0,54.1426,54.1426,54.0124,54.0413,90800.0
2014-07-08 15:10:00,74.7,74.92,74.7,74.87,89800.0,54.0341,54.1932,54.0341,54.1571,89800.0
2014-07-08 15:20:00,74.86,75.03,74.85,74.99,86600.0,54.1498,54.2728,54.1426,54.2439,86600.0
2014-07-08 15:30:00,74.99,75.09,74.95,75.09,125200.0,54.2439,54.3162,54.2149,54.3162,125200.0
2014-07-08 15:40:00,75.09,75.21,75.07,75.11,147800.0,54.3162,54.403,54.3017,54.3307,147800.0
2014-07-08 15:50:00,75.11,75.11,75.02,75.09,195200.0,54.3307,54.3307,54.2656,54.3162,195200.0
2014-07-09 09:30:00,74.7,74.78,74.11,74.53,216800.0,54.0341,54.092,53.6073,53.9111,216800.0
2014-07-09 09:40:00,74.58,74.89,74.58,74.8,120300.0,53.9473,54.1715,53.9473,54.1064,120300.0
2014-07-09 09:50:00,74.81,74.86,74.62,74.83,95700.0,54.1137,54.1498,53.9762,54.1281,95700.0
2014-07-09 10:00:00,74.83,75.0,74.67,74.67,89800.0,54.1281,54.2511,54.0124,54.0124,89800.0
2014-07-09 10:10:00,74.64,74.92,74.56,74.84,52400.0,53.9907,54.1932,53.9328,54.1354,52400.0
2014-07-09 10:20:00,74.82,74.92,74.8,74.8,97100.0,54.1209,54.1932,54.1064,54.1064,97100.0
2014-07-09 10:30:00,74.8,75.14,74.78,75.12,112800.0,54.1064,54.3524,54.092,54.3379,112800.0
2014-07-09 10:40:00,75.13,75.37,75.02,75.16,58900.0,54.3451,54.5187,54.2656,54.3668,58900.0
2014-07-09 10:50:00,75.17,75.22,75.08,75.14,54600.0,54.3741,54.4102,54.309,54.3524,54600.0
2014-07-09 11:00:00,75.14,75.15,75.04,75.1,44600.0,54.3524,54.3596,54.28,54.3234,44600.0
2014-07-09 11:10:00,75.13,75.13,74.91,74.99,62400.0,54.3451,54.3451,54.186,54.2439,62400.0
2014-07-09 11:20:00,75.0,75.14,74.92,75.13,40700.0,54.2511,54.3524,54.1932,54.3451,40700.0
2014-07-09 11:30:00,75.12,75.13,74.91,75.04,34600.0,54.3379,54.3451,54.186,54.28,34600.0
2014-07-09 11:40:00,75.05,75.1,74.97,75.1,46400.0,54.2873,54.3234,54.2294,54.3234,46400.0
2014-07-09 11:50:00,75.12,75.24,75.06,75.17,67900.0,54.3379,54.4247,54.2945,54.3741,67900.0
2014-07-09 12:00:00,75.17,75.24,75.13,75.18,29000.0,54.3741,54.4247,54.3451,54.3813,29000.0
2014-07-09 12:10:00,75.2,75.24,75.11,75.23,17300.0,54.3958,54.4247,54.3307,54.4175,17300.0
2014-07-09 12:20:00,75.23,75.35,75.21,75.27,19700.0,54.4175,54.5043,54.403,54.4464,19700.0
2014-07-09 12:30:00,75.28,75.35,75.2,75.31,34200.0,54.4536,54.5043,54.3958,54.4753,34200.0
2014-07-09 12:40:00,75.31,75.35,75.27,75.29,31900.0,54.4753,54.5043,54.4464,54.4609,31900.0
2014-07-09 12:50:00,75.28,75.4,75.27,75.38,30000.0,54.4536,54.5404,54.4464,54.526,30000.0
2014-07-09 13:00:00,75.38,75.43,75.33,75.4,38700.0,54.526,54.5621,54.4898,54.5404,38700.0
2014-07-09 13:10:00,75.38,75.53,75.37,75.45,36300.0,54.526,54.6345,54.5187,54.5766,36300.0
2014-07-09 13:20:00,75.42,75.47,75.39,75.42,17100.0,54.5549,54.5911,54.5332,54.5549,17100.0
2014-07-09 13:30:00,75.42,75.47,75.34,75.4,21100.0,54.5549,54.5911,54.497,54.5404,21100.0
2014-07-09 13:40:00,75.39,75.4,75.35,75.36,48300.0,54.5332,54.5404,54.5043,54.5115,48300.0
2014-07-09 13:50:00,75.36,75.38,75.32,75.38,27300.0,54.5115,54.526,54.4826,54.526,27300.0
2014-07-09 14:00:00,75.37,75.49,75.27,75.33,76500.0,54.5187,54.6055,54.4464,54.4898,76500.0
2014-07-09 14:10:00,75.33,75.63,75.3,75.58,75100.0,54.4898,54.7068,54.4681,54.6706,75100.0
2014-07-09 14:20:00,75.59,75.65,75.52,75.61,41700.0,54.6779,54.7213,54.6272,54.6923,41700.0
2014-07-09 14:30:00,75.6,75.63,75.5,75.58,30600.0,54.6851,54.7068,54.6128,54.6706,30600.0
2014-07-09 14:40:00,75.59,75.63,75.52,75.6,23100.0,54.6779,54.7068,54.6272,54.6851,23100.0
2014-07-09 14:50:00,75.59,75.76,75.59,75.68,82900.0,54.6779,54.8008,54.6779,54.743,82900.0
2014-07-09 15:00:00,75.68,75.78,75.67,75.75,47000.0,54.743,54.8153,54.7357,54.7936,47000.0
2014-07-09 15:10:00,75.74,75.84,75.63,75.66,81900.0,54.7864,54.8587,54.7068,54.7285,81900.0
2014-07-09 15:20:00,75.65,75.71,75.62,75.68,45800.0,54.7213,54.7647,54.6996,54.743,45800.0
2014-07-09 15:30:00,75.67,75.82,75.63,75.81,88600.0,54.7357,54.8442,54.7068,54.837,88600.0
2014-07-09 15:40:00,75.8,75.85,75.78,75.84,141000.0,54.8298,54.8659,54.8153,54.8587,141000.0
2014-07-09 15:50:00,75.83,75.92,75.79,75.89,235800.0,54.8515,54.9166,54.8225,54.8949,235800.0
2014-07-10 09:30:00,74.49,74.71,74.26,74.33,239500.0,53.8822,54.0413,53.7158,53.7665,239500.0
2014-07-10 09:40:00,74.38,74.43,73.93,74.06,253100.0,53.8026,53.8388,53.4771,53.5711,253100.0
2014-07-10 09:50:00,74.03,74.35,73.99,74.33,68000.0,53.5494,53.7809,53.5205,53.7665,68000.0
2014-07-10 10:00:00,74.22,74.49,74.19,74.32,106500.0,53.6869,53.8822,53.6652,53.7592,106500.0
2014-07-10 10:10:00,74.29,74.31,74.09,74.15,89400.0,53.7375,53.752,53.5928,53.6362,89400.0
2014-07-10 10:20:00,74.16,74.75,74.16,74.7,120000.0,53.6435,54.0703,53.6435,54.0341,120000.0
2014-07-10 10:30:00,74.68,74.82,74.55,74.58,103100.0,54.0196,54.1209,53.9256,53.9473,103100.0
2014-07-10 10:40:00,74.58,74.73,74.52,74.73,27800.0,53.9473,54.0558,53.9039,54.0558,27800.0
2014-07-10 10:50:00,74.74,74.86,74.7,74.82,35800.0,54.063,54.1498,54.0341,54.1209,35800.0
2014-07-10 11:00:00,74.81,75.14,74.78,75.13,100300.0,54.1137,54.3524,54.092,54.3451,100300.0
2014-07-10 11:10:00,75.13,75.13,74.92,74.93,49000.0,54.3451,54.3451,54.1932,54.2005,49000.0
2014-07-10 11:20:00,74.94,75.1,74.92,74.95,29500.0,54.2077,54.3234,54.1932,54.2149,29500.0
2014-07-10 11:30:00,74.96,75.04,74.88,75.02,27200.0,54.2222,54.28,54.1643,54.2656,27200.0
2014-07-10 11:40:00,75.01,75.02,74.85,74.87,29000.0,54.2583,54.2656,54.1426,54.1571,29000.0
2014-07-10 11:50:00,74.87,74.93,74.81,74.9,35100.0,54.1571,54.2005,54.1137,54.1788,35100.0
2014-07-10 12:00:00,74.9,74.97,74.87,74.88,33800.0,54.1788,54.2294,54.1571,54.1643,33800.0
2014-07-10 12:10:00,74.88,74.95,74.87,74.93,28300.0,54.1643,54.2149,54.1571,54.2005,28300.0
2014-07-10 12:20:00,74.94,75.17,74.92,75.13,42900.0,54.2077,54.3741,54.1932,54.3451,42900.0
2014-07-10 12:30:00,75.15,75.18,75.11,75.17,33700.0,54.3596,54.3813,54.3307,54.3741,33700.0
2014-07-10 12:40:00,75.15,75.17,75.05,75.06,38900.0,54.3596,54.3741,54.2873,54.2945,38900.0
2014-07-10 12:50:00,75.06,75.07,74.93,75.01,52800.0,54.2945,54.3017,54.2005,54.2583,52800.0
2014-07-10 13:00:00,75.0,75.06,74.89,75.0,58600.0,54.2511,54.2945,54.1715,54.2511,58600.0
2014-07-10 13:10:00,75.0,75.16,74.98,75.16,34100.0,54.2511,54.3668,54.2366,54.3668,34100.0
2014-07-10 13:20:00,75.17,75.3,75.13,75.3,40800.0,54.3741,54.4681,54.3451,54.4681,40800.0
2014-07-10 13:30:00,75.3,75.32,75.16,75.3,26600.0,54.4681,54.4826,54.3668,54.4681,26600.0
2014-07-10 13:40:00,75.31,75.32,75.2,75.28,29700.0,54.4753,54.4826,54.3958,54.4536,29700.0
2014-07-10 13:50:00,75.29,75.31,75.19,75.22,49600.0,54.4609,54.4753,54.3885,54.4102,49600.0
2014-07-10 14:00:00,75.22,75.31,75.17,75.24,34200.0,54.4102,54.4753,54.3741,54.4247,34200.0
2014-07-10 14:10:00,75.24,75.31,75.16,75.17,30600.0,54.4247,54.4753,54.3668,54.3741,30600.0
2014-07-10 14:20:00,75.18,75.26,75.15,75.25,20700.0,54.3813,54.4392,54.3596,54.4319,20700.0
2014-07-10 14:30:00,75.25,75.28,75.05,75.06,33200.0,54.4319,54.4536,54.2873,54.2945,33200.0
2014-07-10 14:40:00,75.07,75.11,75.0,75.02,37700.0,54.3017,54.3307,54.2511,54.2656,37700.0
2014-07-10 14:50:00,75.0,75.06,74.88,74.88,57500.0,54.2511,54.2945,54.1643,54.1643,57500.0
2014-07-10 15:00:00,74.87,74.88,74.69,74.79,58200.0,54.1571,54.1643,54.0269,54.0992,58200.0
2014-07-10 15:10:00,74.79,74.89,74.78,74.86,58000.0,54.0992,54.1715,54.092,54.1498,58000.0
2014-07-10 15:20:00,74.86,74.89,74.81,74.88,58700.0,54.1498,54.1715,54.1137,54.1643,58700.0
2014-07-10 15:30:00,74.86,74.89,74.84,74.87,58300.0,54.1498,54.1715,54.1354,54.1571,58300.0
2014-07-10 15:40:00,74.88,75.04,74.84,75.03,111000.0,54.1643,54.28,54.1354,54.2728,111000.0
2014-07-10 15:50:00,75.03,75.05,74.88,74.92,157800.0,54.2728,54.2873,54.1643,54.1932,157800.0
2014-07-11 09:30:00,75.26,75.26,74.55,74.62,230500.0,54.4392,54.4392,53.9256,53.9762,230500.0
2014-07-11 09:40:00,74.61,74.79,74.35,74.48,183600.0,53.969,54.0992,53.7809,53.875,183600.0
2014-07-11 09:50:00,74.51,74.59,74.33,74.48,188400.0,53.8967,53.9545,53.7665,53.875,188400.0
2014-07-11 10:00:00,74.49,74.64,74.36,74.53,87800.0,53.8822,53.9907,53.7882,53.9111,87800.0
2014-07-11 10:10:00,74.55,74.85,74.5,74.79,63500.0,53.9256,54.1426,53.8894,54.0992,63500.0
2014-07-11 10:20:00,74.79,74.79,74.57,74.59,54500.0,54.0992,54.0992,53.9401,53.9545,54500.0
2014-07-11 10:30:00,74.57,74.65,74.37,74.42,81500.0,53.9401,53.9979,53.7954,53.8316,81500.0
2014-07-11 10:40:00,74.42,74.59,74.38,74.59,47700.0,53.8316,53.9545,53.8026,53.9545,47700.0
2014-07-11 10:50:00,74.6,74.69,74.58,74.65,91200.0,53.9618,54.0269,53.9473,53.9979,91200.0
2014-07-11 11:00:00,74.66,74.69,74.58,74.61,117200.0,54.0052,54.0269,53.9473,53.969,117200.0
2014-07-11 11:10:00,74.61,74.64,74.57,74.59,64100.0,53.969,53.9907,53.9401,53.9545,64100.0
2014-07-11 11:20:00,74.59,74.59,74.44,74.49,132000.0,53.9545,53.9545,53.846,53.8822,132000.0
2014-07-11 11:30:00,74.5,74.62,74.49,74.57,78800.0,53.8894,53.9762,53.8822,53.9401,78800.0
2014-07-11 11:40:00,74.58,74.62,74.51,74.55,48100.0,53.9473,53.9762,53.8967,53.9256,48100.0
2014-07-11 11:50:00,74.55,74.56,74.46,74.48,26100.0,53.9256,53.9328,53.8605,53.875,26100.0
2014-07-11 12:00:00,74.49,74.57,74.36,74.56,49900.0,53.8822,53.9401,53.7882,53.9328,49900.0
2014-07-11 12:10:00,74.55,74.59,74.44,74.55,29000.0,53.9256,53.9545,53.846,53.9256,29000.0
2014-07-11 12:20:00,74.54,74.57,74.41,74.47,29900.0,53.9184,53.9401,53.8243,53.8677,29900.0
2014-07-11 12:30:00,74.47,74.47,74.41,74.46,21800.0,53.8677,53.8677,53.8243,53.8605,21800.0
2014-07-11 12:40:00,74.47,74.51,74.4,74.44,30300.0,53.8677,53.8967,53.8171,53.846,30300.0
2014-07-11 12:50:00,74.42,74.54,74.41,74.53,25500.0,53.8316,53.9184,53.8243,53.9111,25500.0
2014-07-11 13:00:00,74.53,74.63,74.49,74.62,25900.0,53.9111,53.9835,53.8822,53.9762,25900.0
2014-07-11 13:10:00,74.61,74.64,74.55,74.61,24000.0,53.969,53.9907,53.9256,53.969,24000.0
2014-07-11 13:20:00,74.63,74.74,74.63,74.69,30800.0,53.9835,54.063,53.9835,54.0269,30800.0
2014-07-11 13:30:00,74.7,74.7,74.63,74.68,38900.0,54.0341,54.0341,53.9835,54.0196,38900.0
2014-07-11 13:40:00,74.68,74.71,74.65,74.7,41000.0,54.0196,54.0413,53.9979,54.0341,41000.0
2014-07-11 13:50:00,74.7,74.72,74.69,74.71,65000.0,54.0341,54.0486,54.0269,54.0413,65000.0
2014-07-11 14:00:00,74.71,74.72,74.68,74.72,44900.0,54.0413,54.0486,54.0196,54.0486,44900.0
2014-07-11 14:10:00,74.7,74.7,74.61,74.61,34600.0,54.0341,54.0341,53.969,53.969,34600.0
2014-07-11 14:20:00,74.6,74.66,74.6,74.63,43800.0,53.9618,54.0052,53.9618,53.9835,43800.0
2014-07-11 14:30:00,74.61,74.72,74.59,74.7,50600.0,53.969,54.0486,53.9545,54.0341,50600.0
2014-07-11 14:40:00,74.68,74.69,74.65,74.66,31600.0,54.0196,54.0269,53.9979,54.0052,31600.0
2014-07-11 14:50:00,74.66,74.66,74.52,74.56,38600.0,54.0052,54.0052,53.9039,53.9328,38600.0
2014-07-11 15:00:00,74.57,74.6,74.51,74.54,38000.0,53.9401,53.9618,53.8967,53.9184,38000.0
2014-07-11 15:10:00,74.55,74.55,74.44,74.45,101700.0,53.9256,53.9256,53.846,53.8533,101700.0
2014-07-11 15:20:00,74.45,74.5,74.45,74.49,62400.0,53.8533,53.8894,53.8533,53.8822,62400.0
2014-07-11 15:30:00,74.5,74.57,74.47,74.55,84200.0,53.8894,53.9401,53.8677,53.9256,84200.0
2014-07-11 15:40:00,74.56,74.59,74.53,74.56,217000.0,53.9328,53.9545,53.9111,53.9328,217000.0
2014-07-11 15:50:00,74.56,74.61,74.54,74.61,402500.0,53.9328,53.969,53.9184,53.969,402500.0
2014-07-14 09:30:00,75.17,75.55,74.94,75.54,148200.0,54.3741,54.6489,54.2077,54.6417,148200.0
2014-07-14 09:40:00,75.48,75.9,75.42,75.86,162900.0,54.5983,54.9021,54.5549,54.8732,162900.0
2014-07-14 09:50:00,75.88,75.97,75.61,75.8,137200.0,54.8876,54.9527,54.6923,54.8298,137200.0
2014-07-14 10:00:00,75.77,75.89,75.65,75.69,87600.0,54.8081,54.8949,54.7213,54.7502,87600.0
2014-07-14 10:10:00,75.69,75.8,75.65,75.74,49700.0,54.7502,54.8298,54.7213,54.7864,49700.0
2014-07-14 10:20:00,75.73,75.87,75.72,75.76,60500.0,54.7791,54.8804,54.7719,54.8008,60500.0
2014-07-14 10:30:00,75.75,75.81,75.71,75.76,49100.0,54.7936,54.837,54.7647,54.8008,49100.0
2014-07-14 10:40:00,75.76,75.82,75.72,75.78,38100.0,54.8008,54.8442,54.7719,54.8153,38100.0
2014-07-14 10:50:00,75.79,75.8,75.72,75.74,34100.0,54.8225,54.8298,54.7719,54.7864,34100.0
2014-07-14 11:00:00,75.74,75.75,75.65,75.7,32100.0,54.7864,54.7936,54.7213,54.7574,32100.0
2014-07-14 11:10:00,75.71,75.72,75.63,75.63,54600.0,54.7647,54.7719,54.7068,54.7068,54600.0
2014-07-14 11:20:00,75.65,75.69,75.6,75.61,76200.0,54.7213,54.7502,54.6851,54.6923,76200.0
2014-07-14 11:30:00,75.62,75.67,75.39,75.39,109800.0,54.6996,54.7357,54.5332,54.5332,109800.0
2014-07-14 11:40:00,75.4,75.47,75.34,75.41,46500.0,54.5404,54.5911,54.497,54.5477,46500.0
2014-07-14 11:50:00,75.41,75.41,75.27,75.29,47400.0,54.5477,54.5477,54.4464,54.4609,47400.0
2014-07-14 12:00:00,75.28,75.36,75.27,75.27,27800.0,54.4536,54.5115,54.4464,54.4464,27800.0
2014-07-14 12:10:00,75.29,75.29,75.18,75.19,47900.0,54.4609,54.4609,54.3813,54.3885,47900.0
2014-07-14 12:20:00,75.19,75.25,75.13,75.15,49200.0,54.3885,54.4319,54.3451,54.3596,49200.0
2014-07-14 12:30:00,75.16,75.18,75.12,75.13,36100.0,54.3668,54.3813,54.3379,54.3451,36100.0
2014-07-14 12:40:00,75.14,75.17,75.06,75.07,33700.0,54.3524,54.3741,54.2945,54.3017,33700.0
2014-07-14 12:50:00,75.08,75.13,75.03,75.08,55300.0,54.309,54.3451,54.2728,54.309,55300.0
2014-07-14 13:00:00,75.08,75.21,75.08,75.21,32200.0,54.309,54.403,54.309,54.403,32200.0
2014-07-14 13:10:00,75.21,75.26,75.15,75.24,31700.0,54.403,54.4392,54.3596,54.4247,31700.0
2014-07-14 13:20:00,75.25,75.3,75.18,75.18,33700.0,54.4319,54.4681,54.3813,54.3813,33700.0
2014-07-14 13:30:00,75.18,75.19,75.03,75.16,40500.0,54.3813,54.3885,54.2728,54.3668,40500.0
2014-07-14 13:40:00,75.18,75.2,75.11,75.11,20200.0,54.3813,54.3958,54.3307,54.3307,20200.0
2014-07-14 13:50:00,75.13,75.15,75.07,75.11,25000.0,54.3451,54.3596,54.3017,54.3307,25000.0
2014-07-14 14:00:00,75.12,75.15,75.1,75.11,24800.0,54.3379,54.3596,54.3234,54.3307,24800.0
2014-07-14 14:10:00,75.1,75.1,75.0,75.06,53700.0,54.3234,54.3234,54.2511,54.2945,53700.0
2014-07-14 14:20:00,75.06,75.12,75.02,75.02,50500.0,54.2945,54.3379,54.2656,54.2656,50500.0
2014-07-14 14:30:00,75.02,75.08,74.95,74.98,45700.0,54.2656,54.309,54.2149,54.2366,45700.0
2014-07-14 14:40:00,74.98,75.03,74.97,74.99,26000.0,54.2366,54.2728,54.2294,54.2439,26000.0
2014-07-14 14:50:00,74.99,75.04,74.97,75.01,54700.0,54.2439,54.28,54.2294,54.2583,54700.0
2014-07-14 15:00:00,75.0,75.18,75.0,75.17,88300.0,54.2511,54.3813,54.2511,54.3741,88300.0
2014-07-14 15:10:00,75.18,75.18,75.02,75.04,106700.0,54.3813,54.3813,54.2656,54.28,106700.0
2014-07-14 15:20:00,75.05,75.06,74.86,74.89,47100.0,54.2873,54.2945,54.1498,54.1715,47100.0
2014-07-14 15:30:00,74.89,74.96,74.88,74.93,63800.0,54.1715,54.2222,54.1643,54.2005,63800.0
2014-07-14 15:40:00,74.93,74.93,74.81,74.86,94700.0,54.2005,54.2005,54.1137,54.1498,94700.0
2014-07-14 15:50:00,74.86,74.97,74.86,74.93,207100.0,54.1498,54.2294,54.1498,54.2005,207100.0
2014-07-15 09:30:00,75.4,75.5,75.29,75.42,118800.0,54.5404,54.6128,54.4609,54.5549,118800.0
2014-07-15 09:40:00,75.47,75.7,75.38,75.39,145600.0,54.5911,54.7574,54.526,54.5332,145600.0
2014-07-15 09:50:00,75.39,75.45,75.16,75.35,120300.0,54.5332,54.5766,54.3668,54.5043,120300.0
2014-07-15 10:00:00,75.34,75.37,74.98,75.0,131000.0,54.497,54.5187,54.2366,54.2511,131000.0
2014-07-15 10:10:00,75.0,75.1,74.81,74.87,165900.0,54.2511,54.3234,54.1137,54.1571,165900.0
2014-07-15 10:20:00,74.86,75.01,74.81,74.97,95800.0,54.1498,54.2583,54.1137,54.2294,95800.0
2014-07-15 10:30:00,74.96,75.01,74.67,74.68,179700.0,54.2222,54.2583,54.0124,54.0196,179700.0
2014-07-15 10:40:00,74.67,74.69,74.36,74.37,212000.0,54.0124,54.0269,53.7882,53.7954,212000.0
2014-07-15 10:50:00,74.37,74.47,74.25,74.42,173700.0,53.7954,53.8677,53.7086,53.8316,173700.0
2014-07-15 11:00:00,74.42,74.55,74.39,74.46,61500.0,53.8316,53.9256,53.8099,53.8605,61500.0
2014-07-15 11:10:00,74.45,74.74,74.45,74.63,137100.0,53.8533,54.063,53.8533,53.9835,137100.0
2014-07-15 11:20:00,74.63,74.66,74.43,74.45,71100.0,53.9835,54.0052,53.8388,53.8533,71100.0
2014-07-15 11:30:00,74.42,74.42,74.13,74.19,105700.0,53.8316,53.8316,53.6218,53.6652,105700.0
2014-07-15 11:40:00,74.18,74.19,73.94,73.98,129700.0,53.6579,53.6652,53.4843,53.5133,129700.0
2014-07-15 11:50:00,73.99,74.06,73.83,73.89,106200.0,53.5205,53.5711,53.4048,53.4482,106200.0
2014-07-15 12:00:00,73.89,73.94,73.72,73.9,104800.0,53.4482,53.4843,53.3252,53.4554,104800.0
2014-07-15 12:10:00,73.88,74.21,73.88,74.2,72100.0,53.4409,53.6796,53.4409,53.6724,72100.0
2014-07-15 12:20:00,74.2,74.34,74.07,74.32,43200.0,53.6724,53.7737,53.5784,53.7592,43200.0
2014-07-15 12:30:00,74.3,74.4,74.25,74.4,65100.0,53.7447,53.8171,53.7086,53.8171,65100.0
2014-07-15 12:40:00,74.4,74.47,74.32,74.44,44600.0,53.8171,53.8677,53.7592,53.846,44600.0
2014-07-15 12:50:00,74.44,74.46,74.32,74.32,55400.0,53.846,53.8605,53.7592,53.7592,55400.0
2014-07-15 13:00:00,74.33,74.46,74.28,74.42,29800.0,53.7665,53.8605,53.7303,53.8316,29800.0
2014-07-15 13:10:00,74.43,74.55,74.36,74.48,51100.0,53.8388,53.9256,53.7882,53.875,51100.0
2014-07-15 13:20:00,74.48,74.49,74.4,74.43,52700.0,53.875,53.8822,53.8171,53.8388,52700.0
2014-07-15 13:30:00,74.44,74.46,74.34,74.41,70200.0,53.846,53.8605,53.7737,53.8243,70200.0
2014-07-15 13:40:00,74.41,74.45,74.35,74.45,116600.0,53.8243,53.8533,53.7809,53.8533,116600.0
2014-07-15 13:50:00,74.43,74.44,74.38,74.39,76300.0,53.8388,53.846,53.8026,53.8099,76300.0
2014-07-15 14:00:00,74.4,74.48,74.37,74.41,79600.0,53.8171,53.875,53.7954,53.8243,79600.0
2014-07-15 14:10:00,74.41,74.49,74.38,74.48,47600.0,53.8243,53.8822,53.8026,53.875,47600.0
2014-07-15 14:20:00,74.49,74.5,74.41,74.45,50500.0,53.8822,53.8894,53.8243,53.8533,50500.0
2014-07-15 14:30:00,74.44,74.48,74.34,74.36,95200.0,53.846,53.875,53.7737,53.7882,95200.0
2014-07-15 14:40:00,74.36,74.37,74.21,74.23,69700.0,53.7882,53.7954,53.6796,53.6941,69700.0
2014-07-15 14:50:00,74.24,74.34,74.16,74.31,87800.0,53.7013,53.7737,53.6435,53.752,87800.0
2014-07-15 15:00:00,74.31,74.4,74.16,74.2,85700.0,53.752,53.8171,53.6435,53.6724,85700.0
2014-07-15 15:10:00,74.17,74.2,74.1,74.11,141800.0,53.6507,53.6724,53.6001,53.6073,141800.0
2014-07-15 15:20:00,74.12,74.29,74.12,74.2,95400.0,53.6145,53.7375,53.6145,53.6724,95400.0
2014-07-15 15:30:00,74.2,74.29,74.17,74.27,134100.0,53.6724,53.7375,53.6507,53.723,134100.0
2014-07-15 15:40:00,74.26,74.29,74.17,74.27,309300.0,53.7158,53.7375,53.6507,53.723,309300.0
2014-07-15 15:50:00,74.27,74.28,74.19,74.23,195700.0,53.723,53.7303,53.6652,53.6941,195700.0
2014-07-16 09:30:00,74.81,75.04,74.55,74.87,189900.0,54.1137,54.28,53.9256,54.1571,189900.0
2014-07-16 09:40:00,74.87,75.0,74.6,74.92,109100.0,54.1571,54.2511,53.9618,54.1932,109100.0
2014-07-16 09:50:00,74.93,75.09,74.73,75.04,123400.0,54.2005,54.3162,54.0558,54.28,123400.0
2014-07-16 10:00:00,75.06,75.25,75.01,75.1,109300.0,54.2945,54.4319,54.2583,54.3234,109300.0
2014-07-16 10:10:00,75.11,75.18,75.03,75.14,153200.0,54.3307,54.3813,54.2728,54.3524,153200.0
2014-07-16 10:20:00,75.15,75.15,74.75,74.79,185000.0,54.3596,54.3596,54.0703,54.0992,185000.0
2014-07-16 10:30:00,74.76,74.98,74.68,74.95,132700.0,54.0775,54.2366,54.0196,54.2149,132700.0
2014-07-16 10:40:00,74.98,74.99,74.64,74.74,116500.0,54.2366,54.2439,53.9907,54.063,116500.0
2014-07-16 10:50:00,74.75,74.77,74.45,74.48,183700.0,54.0703,54.0847,53.8533,53.875,183700.0
2014-07-16 11:00:00,74.47,74.74,74.36,74.62,166700.0,53.8677,54.063,53.7882,53.9762,166700.0
2014-07-16 11:10:00,74.61,74.65,74.35,74.57,95300.0,53.969,53.9979,53.7809,53.9401,95300.0
2014-07-16 11:20:00,74.59,74.64,74.38,74.49,79400.0,53.9545,53.9907,53.8026,53.8822,79400.0
2014-07-16 11:30:00,74.48,74.54,74.07,74.07,135500.0,53.875,53.9184,53.5784,53.5784,135500.0
2014-07-16 11:40:00,74.1,74.34,74.07,74.33,154100.0,53.6001,53.7737,53.5784,53.7665,154100.0
2014-07-16 11:50:00,74.33,74.42,74.18,74.36,69100.0,53.7665,53.8316,53.6579,53.7882,69100.0
2014-07-16 12:00:00,74.36,74.57,74.26,74.5,75100.0,53.7882,53.9401,53.7158,53.8894,75100.0
2014-07-16 12:10:00,74.49,74.76,74.48,74.7,66400.0,53.8822,54.0775,53.875,54.0341,66400.0
2014-07-16 12:20:00,74.7,74.74,74.49,74.62,56900.0,54.0341,54.063,53.8822,53.9762,56900.0
2014-07-16 12:30:00,74.62,74.69,74.52,74.57,51000.0,53.9762,54.0269,53.9039,53.9401,51000.0
2014-07-16 12:40:00,74.57,74.59,74.44,74.54,56600.0,53.9401,53.9545,53.846,53.9184,56600.0
2014-07-16 12:50:00,74.52,74.67,74.51,74.64,72900.0,53.9039,54.0124,53.8967,53.9907,72900.0
2014-07-16 13:00:00,74.66,74.7,74.43,74.57,80400.0,54.0052,54.0341,53.8388,53.9401,80400.0
2014-07-16 13:10:00,74.59,74.72,74.58,74.68,41000.0,53.9545,54.0486,53.9473,54.0196,41000.0
2014-07-16 13:20:00,74.69,74.8,74.65,74.77,74100.0,54.0269,54.1064,53.9979,54.0847,74100.0
2014-07-16 13:30:00,74.76,74.86,74.69,74.73,73200.0,54.0775,54.1498,54.0269,54.0558,73200.0
2014-07-16 13:40:00,74.73,74.85,74.7,74.8,65400.0,54.0558,54.1426,54.0341,54.1064,65400.0
2014-07-16 13:50:00,74.8,74.92,74.79,74.81,58300.0,54.1064,54.1932,54.0992,54.1137,58300.0
2014-07-16 14:00:00,74.79,74.81,74.68,74.71,58500.0,54.0992,54.1137,54.0196,54.0413,58500.0
2014-07-16 14:10:00,74.7,74.92,74.7,74.85,63600.0,54.0341,54.1932,54.0341,54.1426,63600.0
2014-07-16 14:20:00,74.83,74.85,74.7,74.72,74300.0,54.1281,54.1426,54.0341,54.0486,74300.0
2014-07-16 14:30:00,74.74,74.78,74.52,74.63,153700.0,54.063,54.092,53.9039,53.9835,153700.0
2014-07-16 14:40:00,74.63,74.69,74.53,74.59,97900.0,53.9835,54.0269,53.9111,53.9545,97900.0
2014-07-16 14:50:00,74.6,74.62,74.47,74.48,91500.0,53.9618,53.9762,53.8677,53.875,91500.0
2014-07-16 15:00:00,74.49,74.5,74.31,74.38,136200.0,53.8822,53.8894,53.752,53.8026,136200.0
2014-07-16 15:10:00,74.39,74.54,74.29,74.52,103600.0,53.8099,53.9184,53.7375,53.9039,103600.0
2014-07-16 15:20:00,74.52,74.7,74.5,74.63,156200.0,53.9039,54.0341,53.8894,53.9835,156200.0
2014-07-16 15:30:00,74.62,74.63,74.46,74.46,144700.0,53.9762,53.9835,53.8605,53.8605,144700.0
2014-07-16 15:40:00,74.47,74.6,74.38,74.43,180400.0,53.8677,53.9618,53.8026,53.8388,180400.0
2014-07-16 15:50:00,74.43,74.53,74.4,74.43,359200.0,53.8388,53.9111,53.8171,53.8388,359200.0
2014-07-17 09:30:00,72.35,73.38,71.92,73.14,1138700.0,52.3342,53.0793,52.0232,52.9057,1138700.0
2014-07-17 09:40:00,73.09,73.37,72.48,73.19,457600.0,52.8695,53.072,52.4283,52.9418,457600.0
2014-07-17 09:50:00,73.22,73.23,72.5,72.84,340700.0,52.9635,52.9708,52.4427,52.6887,340700.0
2014-07-17 10:00:00,72.86,73.19,72.51,72.61,324500.0,52.7031,52.9418,52.45,52.5223,324500.0
2014-07-17 10:10:00,72.63,72.9,72.4,72.85,511200.0,52.5368,52.7321,52.3704,52.6959,511200.0
2014-07-17 10:20:00,72.87,73.23,72.73,73.17,309100.0,52.7104,52.9708,52.6091,52.9274,309100.0
2014-07-17 10:30:00,73.16,73.88,73.14,73.8,562200.0,52.9201,53.4409,52.9057,53.3831,562200.0
2014-07-17 10:40:00,73.79,74.14,73.64,73.97,314100.0,53.3758,53.629,53.2673,53.506,314100.0
2014-07-17 10:50:00,73.98,74.2,73.51,73.55,271000.0,53.5133,53.6724,53.1733,53.2022,271000.0
2014-07-17 11:00:00,73.54,73.55,73.3,73.46,150900.0,53.195,53.2022,53.0214,53.1371,150900.0
2014-07-17 11:10:00,73.46,73.49,73.18,73.26,188200.0,53.1371,53.1588,52.9346,52.9925,188200.0
2014-07-17 11:20:00,73.24,73.37,73.05,73.13,225500.0,52.978,53.072,52.8406,52.8984,225500.0
2014-07-17 11:30:00,73.11,73.6,73.0,73.51,287100.0,52.884,53.2384,52.8044,53.1733,287100.0
2014-07-17 11:40:00,73.55,73.83,73.5,73.8,220400.0,53.2022,53.4048,53.1661,53.3831,220400.0
2014-07-17 11:50:00,73.78,73.86,73.41,73.41,207900.0,53.3686,53.4265,53.101,53.101,207900.0
2014-07-17 12:00:00,73.43,73.55,73.17,73.44,165100.0,53.1154,53.2022,52.9274,53.1227,165100.0
2014-07-17 12:10:00,73.45,73.73,73.44,73.55,146200.0,53.1299,53.3324,53.1227,53.2022,146200.0
2014-07-17 12:20:00,73.55,73.63,73.49,73.49,92300.0,53.2022,53.2601,53.1588,53.1588,92300.0
2014-07-17 12:30:00,73.5,73.73,73.43,73.62,88900.0,53.1661,53.3324,53.1154,53.2529,88900.0
2014-07-17 12:40:00,73.61,73.61,73.36,73.48,95200.0,53.2456,53.2456,53.0648,53.1516,95200.0
2014-07-17 12:50:00,73.48,73.52,73.34,73.43,129800.0,53.1516,53.1805,53.0503,53.1154,129800.0
2014-07-17 13:00:00,73.43,73.59,73.43,73.51,88600.0,53.1154,53.2312,53.1154,53.1733,88600.0
2014-07-17 13:10:00,73.53,73.65,73.51,73.55,154200.0,53.1878,53.2746,53.1733,53.2022,154200.0
2014-07-17 13:20:00,73.51,73.51,73.39,73.45,88000.0,53.1733,53.1733,53.0865,53.1299,88000.0
2014-07-17 13:30:00,73.45,73.57,73.45,73.46,56100.0,53.1299,53.2167,53.1299,53.1371,56100.0
2014-07-17 13:40:00,73.47,73.66,73.45,73.63,69700.0,53.1444,53.2818,53.1299,53.2601,69700.0
2014-07-17 13:50:00,73.63,73.87,73.62,73.86,110800.0,53.2601,53.4337,53.2529,53.4265,110800.0
2014-07-17 14:00:00,73.86,73.86,73.63,73.69,72500.0,53.4265,53.4265,53.2601,53.3035,72500.0
2014-07-17 14:10:00,73.67,73.74,73.51,73.7,68400.0,53.289,53.3397,53.1733,53.3107,68400.0
2014-07-17 14:20:00,73.69,73.7,73.52,73.58,99800.0,53.3035,53.3107,53.1805,53.2239,99800.0
2014-07-17 14:30:00,73.58,73.65,73.57,73.61,88800.0,53.2239,53.2746,53.2167,53.2456,88800.0
2014-07-17 14:40:00,73.61,73.71,73.57,73.57,95900.0,53.2456,53.318,53.2167,53.2167,95900.0
2014-07-17 14:50:00,73.58,73.64,73.52,73.57,87600.0,53.2239,53.2673,53.1805,53.2167,87600.0
2014-07-17 15:00:00,73.56,73.58,73.44,73.51,141800.0,53.2095,53.2239,53.1227,53.1733,141800.0
2014-07-17 15:10:00,73.53,73.6,73.49,73.5,175000.0,53.1878,53.2384,53.1588,53.1661,175000.0
2014-07-17 15:20:00,73.5,73.59,73.49,73.52,252100.0,53.1661,53.2312,53.1588,53.1805,252100.0
2014-07-17 15:30:00,73.51,73.52,73.14,73.21,376200.0,53.1733,53.1805,52.9057,52.9563,376200.0
2014-07-17 15:40:00,73.21,73.28,72.96,73.2,398300.0,52.9563,53.0069,52.7755,52.9491,398300.0
2014-07-17 15:50:00,73.2,73.47,73.19,73.36,500300.0,52.9491,53.1444,52.9418,53.0648,500300.0
2014-07-18 09:30:00,73.48,73.64,73.17,73.38,122200.0,53.1516,53.2673,52.9274,53.0793,122200.0
2014-07-18 09:40:00,73.41,73.48,73.06,73.11,232500.0,53.101,53.1516,52.8478,52.884,232500.0
2014-07-18 09:50:00,73.13,73.34,73.05,73.23,63900.0,52.8984,53.0503,52.8406,52.9708,63900.0
2014-07-18 10:00:00,73.21,73.31,73.16,73.29,145100.0,52.9563,53.0286,52.9201,53.0142,145100.0
2014-07-18 10:10:00,73.28,73.3,73.09,73.1,122700.0,53.0069,53.0214,52.8695,52.8767,122700.0
2014-07-18 10:20:00,73.09,73.28,73.02,73.05,107600.0,52.8695,53.0069,52.8189,52.8406,107600.0
2014-07-18 10:30:00,73.06,73.38,73.03,73.27,118500.0,52.8478,53.0793,52.8261,52.9997,118500.0
2014-07-18 10:40:00,73.27,73.27,73.07,73.24,101900.0,52.9997,52.9997,52.855,52.978,101900.0
2014-07-18 10:50:00,73.22,73.35,73.2,73.29,87800.0,52.9635,53.0576,52.9491,53.0142,87800.0
2014-07-18 11:00:00,73.3,73.3,73.19,73.2,108800.0,53.0214,53.0214,52.9418,52.9491,108800.0
2014-07-18 11:10:00,73.21,73.33,73.15,73.26,62700.0,52.9563,53.0431,52.9129,52.9925,62700.0
2014-07-18 11:20:00,73.26,73.32,73.25,73.26,43200.0,52.9925,53.0359,52.9852,52.9925,43200.0
2014-07-18 11:30:00,73.27,73.33,73.25,73.3,54600.0,52.9997,53.0431,52.9852,53.0214,54600.0
2014-07-18 11:40:00,73.29,73.31,73.25,73.29,71100.0,53.0142,53.0286,52.9852,53.0142,71100.0
2014-07-18 11:50:00,73.29,73.3,73.18,73.2,83600.0,53.0142,53.0214,52.9346,52.9491,83600.0
2014-07-18 12:00:00,73.2,73.29,73.18,73.27,46700.0,52.9491,53.0142,52.9346,52.9997,46700.0
2014-07-18 12:10:00,73.26,73.32,73.26,73.3,41000.0,52.9925,53.0359,52.9925,53.0214,41000.0
2014-07-18 12:20:00,73.3,73.36,73.3,73.36,46700.0,53.0214,53.0648,53.0214,53.0648,46700.0
2014-07-18 12:30:00,73.36,73.36,73.27,73.29,52200.0,53.0648,53.0648,52.9997,53.0142,52200.0
2014-07-18 12:40:00,73.3,73.31,73.2,73.2,69100.0,53.0214,53.0286,52.9491,52.9491,69100.0
2014-07-18 12:50:00,73.2,73.25,73.18,73.19,50500.0,52.9491,52.9852,52.9346,52.9418,50500.0
2014-07-18 13:00:00,73.19,73.2,73.05,73.1,51000.0,52.9418,52.9491,52.8406,52.8767,51000.0
2014-07-18 13:10:00,73.09,73.1,72.95,73.04,62600.0,52.8695,52.8767,52.7682,52.8333,62600.0
2014-07-18 13:20:00,73.03,73.07,72.95,72.96,31700.0,52.8261,52.855,52.7682,52.7755,31700.0
2014-07-18 13:30:00,72.95,73.08,72.95,73.07,38700.0,52.7682,52.8623,52.7682,52.855,38700.0
2014-07-18 13:40:00,73.07,73.12,73.01,73.01,43000.0,52.855,52.8912,52.8116,52.8116,43000.0
2014-07-18 13:50:00,73.01,73.15,72.98,73.09,59800.0,52.8116,52.9129,52.7899,52.8695,59800.0
2014-07-18 14:00:00,73.08,73.1,73.0,73.06,50600.0,52.8623,52.8767,52.8044,52.8478,50600.0
2014-07-18 14:10:00,73.06,73.11,73.03,73.03,92400.0,52.8478,52.884,52.8261,52.8261,92400.0
2014-07-18 14:20:00,73.05,73.12,73.01,73.05,73200.0,52.8406,52.8912,52.8116,52.8406,73200.0
2014-07-18 14:30:00,73.05,73.08,72.99,73.0,114400.0,52.8406,52.8623,52.7972,52.8044,114400.0
2014-07-18 14:40:00,73.01,73.03,72.88,72.89,96400.0,52.8116,52.8261,52.7176,52.7248,96400.0
2014-07-18 14:50:00,72.88,72.91,72.78,72.78,117500.0,52.7176,52.7393,52.6453,52.6453,117500.0
2014-07-18 15:00:00,72.78,72.95,72.76,72.94,121800.0,52.6453,52.7682,52.6308,52.761,121800.0
2014-07-18 15:10:00,72.95,73.08,72.93,73.06,81400.0,52.7682,52.8623,52.7538,52.8478,81400.0
2014-07-18 15:20:00,73.06,73.09,72.99,73.05,113300.0,52.8478,52.8695,52.7972,52.8406,113300.0
2014-07-18 15:30:00,73.04,73.08,72.9,72.93,127700.0,52.8333,52.8623,52.7321,52.7538,127700.0
2014-07-18 15:40:00,72.93,72.98,72.9,72.95,146100.0,52.7538,52.7899,52.7321,52.7682,146100.0
2014-07-18 15:50:00,72.95,72.98,72.82,72.85,433800.0,52.7682,52.7899,52.6742,52.6959,433800.0
2014-07-21 09:30:00,72.34,72.59,72.01,72.3,218500.0,52.327,52.5078,52.0883,52.2981,218500.0
2014-07-21 09:40:00,72.29,72.41,72.05,72.22,208900.0,52.2908,52.3776,52.1172,52.2402,208900.0
2014-07-21 09:50:00,72.23,72.78,72.22,72.74,112900.0,52.2474,52.6453,52.2402,52.6163,112900.0
2014-07-21 10:00:00,72.77,72.78,72.51,72.58,90600.0,52.638,52.6453,52.45,52.5006,90600.0
2014-07-21 10:10:00,72.57,72.75,72.43,72.61,81300.0,52.4934,52.6236,52.3921,52.5223,81300.0
2014-07-21 10:20:00,72.6,72.71,72.5,72.71,48100.0,52.5151,52.5946,52.4427,52.5946,48100.0
2014-07-21 10:30:00,72.69,72.74,72.51,72.52,43700.0,52.5802,52.6163,52.45,52.4572,43700.0
2014-07-21 10:40:00,72.51,72.6,72.32,72.33,98900.0,52.45,52.5151,52.3125,52.3198,98900.0
2014-07-21 10:50:00,72.35,72.42,72.32,72.34,47200.0,52.3342,52.3849,52.3125,52.327,47200.0
2014-07-21 11:00:00,72.33,72.42,72.29,72.39,90700.0,52.3198,52.3849,52.2908,52.3632,90700.0
2014-07-21 11:10:00,72.39,72.41,72.27,72.32,72300.0,52.3632,52.3776,52.2764,52.3125,72300.0
2014-07-21 11:20:00,72.32,72.4,72.28,72.35,64000.0,52.3125,52.3704,52.2836,52.3342,64000.0
2014-07-21 11:30:00,72.35,72.37,72.28,72.31,35500.0,52.3342,52.3487,52.2836,52.3053,35500.0
2014-07-21 11:40:00,72.31,72.37,72.31,72.35,77900.0,52.3053,52.3487,52.3053,52.3342,77900.0
2014-07-21 11:50:00,72.36,72.38,72.29,72.36,95700.0,52.3415,52.3559,52.2908,52.3415,95700.0
2014-07-21 12:00:00,72.37,72.39,72.34,72.34,93200.0,52.3487,52.3632,52.327,52.327,93200.0
2014-07-21 12:10:00,72.34,72.34,72.19,72.2,78000.0,52.327,52.327,52.2185,52.2257,78000.0
2014-07-21 12:20:00,72.19,72.29,72.17,72.28,43600.0,52.2185,52.2908,52.204,52.2836,43600.0
2014-07-21 12:30:00,72.27,72.37,72.25,72.36,25300.0,52.2764,52.3487,52.2619,52.3415,25300.0
2014-07-21 12:40:00,72.36,72.37,72.31,72.32,32300.0,52.3415,52.3487,52.3053,52.3125,32300.0
2014-07-21 12:50:00,72.31,72.33,72.26,72.3,18800.0,52.3053,52.3198,52.2691,52.2981,18800.0
2014-07-21 13:00:00,72.29,72.35,72.27,72.34,17500.0,52.2908,52.3342,52.2764,52.327,17500.0
2014-07-21 13:10:00,72.33,72.37,72.27,72.28,62900.0,52.3198,52.3487,52.2764,52.2836,62900.0
2014-07-21 13:20:00,72.28,72.35,72.26,72.34,40700.0,52.2836,52.3342,52.2691,52.327,40700.0
2014-07-21 13:30:00,72.36,72.47,72.34,72.47,74500.0,52.3415,52.421,52.327,52.421,74500.0
2014-07-21 13:40:00,72.48,72.54,72.46,72.49,58900.0,52.4283,52.4717,52.4138,52.4355,58900.0
2014-07-21 13:50:00,72.49,72.49,72.38,72.39,31900.0,52.4355,52.4355,52.3559,52.3632,31900.0
2014-07-21 14:00:00,72.4,72.47,72.4,72.46,25600.0,52.3704,52.421,52.3704,52.4138,25600.0
2014-07-21 14:10:00,72.47,72.47,72.34,72.43,49600.0,52.421,52.421,52.327,52.3921,49600.0
2014-07-21 14:20:00,72.43,72.44,72.38,72.4,20500.0,52.3921,52.3993,52.3559,52.3704,20500.0
2014-07-21 14:30:00,72.39,72.41,72.28,72.3,33900.0,52.3632,52.3776,52.2836,52.2981,33900.0
2014-07-21 14:40:00,72.31,72.37,72.29,72.31,55600.0,52.3053,52.3487,52.2908,52.3053,55600.0
2014-07-21 14:50:00,72.31,72.33,72.28,72.31,42900.0,52.3053,52.3198,52.2836,52.3053,42900.0
2014-07-21 15:00:00,72.3,72.33,72.26,72.3,64100.0,52.2981,52.3198,52.2691,52.2981,64100.0
2014-07-21 15:10:00,72.32,72.32,72.27,72.28,97200.0,52.3125,52.3125,52.2764,52.2836,97200.0
2014-07-21 15:20:00,72.27,72.29,72.21,72.22,137800.0,52.2764,52.2908,52.233,52.2402,137800.0
2014-07-21 15:30:00,72.21,72.25,72.16,72.2,120100.0,52.233,52.2619,52.1968,52.2257,120100.0
2014-07-21 15:40:00,72.19,72.22,72.18,72.18,178300.0,52.2185,52.2402,52.2113,52.2113,178300.0
2014-07-21 15:50:00,72.19,72.29,72.18,72.22,287700.0,52.2185,52.2908,52.2113,52.2402,287700.0
2014-07-22 09:30:00,72.86,73.59,72.86,73.42,312700.0,52.7031,53.2312,52.7031,53.1082,312700.0
2014-07-22 09:40:00,73.42,73.46,73.09,73.34,155800.0,53.1082,53.1371,52.8695,53.0503,155800.0
2014-07-22 09:50:00,73.39,73.68,73.38,73.59,207300.0,53.0865,53.2963,53.0793,53.2312,207300.0
2014-07-22 10:00:00,73.6,73.88,73.59,73.88,195800.0,53.2384,53.4409,53.2312,53.4409,195800.0
2014-07-22 10:10:00,73.89,73.9,73.67,73.74,120000.0,53.4482,53.4554,53.289,53.3397,120000.0
2014-07-22 10:20:00,73.73,73.73,73.54,73.61,94300.0,53.3324,53.3324,53.195,53.2456,94300.0
2014-07-22 10:30:00,73.62,73.64,73.44,73.6,156600.0,53.2529,53.2673,53.1227,53.2384,156600.0
2014-07-22 10:40:00,73.59,73.81,73.54,73.79,84700.0,53.2312,53.3903,53.195,53.3758,84700.0
2014-07-22 10:50:00,73.79,73.82,73.69,73.79,68700.0,53.3758,53.3975,53.3035,53.3758,68700.0
2014-07-22 11:00:00,73.79,73.95,73.75,73.76,151000.0,53.3758,53.4916,53.3469,53.3541,151000.0
2014-07-22 11:10:00,73.75,73.78,73.55,73.78,87300.0,53.3469,53.3686,53.2022,53.3686,87300.0
2014-07-22 11:20:00,73.78,73.83,73.6,73.65,76600.0,53.3686,53.4048,53.2384,53.2746,76600.0
2014-07-22 11:30:00,73.65,73.77,73.6,73.7,51900.0,53.2746,53.3614,53.2384,53.3107,51900.0
2014-07-22 11:40:00,73.72,73.83,73.7,73.79,31800.0,53.3252,53.4048,53.3107,53.3758,31800.0
2014-07-22 11:50:00,73.79,73.84,73.7,73.7,45600.0,53.3758,53.412,53.3107,53.3107,45600.0
2014-07-22 12:00:00,73.7,73.79,73.7,73.73,30000.0,53.3107,53.3758,53.3107,53.3324,30000.0
2014-07-22 12:10:00,73.73,73.76,73.67,73.69,29900.0,53.3324,53.3541,53.289,53.3035,29900.0
2014-07-22 12:20:00,73.7,73.81,73.67,73.8,43900.0,53.3107,53.3903,53.289,53.3831,43900.0
2014-07-22 12:30:00,73.8,73.84,73.75,73.82,77200.0,53.3831,53.412,53.3469,53.3975,77200.0
2014-07-22 12:40:00,73.83,73.91,73.76,73.87,31400.0,53.4048,53.4626,53.3541,53.4337,31400.0
2014-07-22 12:50:00,73.87,73.93,73.82,73.91,31600.0,53.4337,53.4771,53.3975,53.4626,31600.0
2014-07-22 13:00:00,73.91,73.92,73.85,73.9,55000.0,53.4626,53.4699,53.4192,53.4554,55000.0
2014-07-22 13:10:00,73.9,73.95,73.89,73.94,43800.0,53.4554,53.4916,53.4482,53.4843,43800.0
2014-07-22 13:20:00,73.94,73.94,73.8,73.8,71000.0,53.4843,53.4843,53.3831,53.3831,71000.0
2014-07-22 13:30:00,73.81,73.82,73.76,73.76,43500.0,53.3903,53.3975,53.3541,53.3541,43500.0
2014-07-22 13:40:00,73.76,73.83,73.73,73.83,46800.0,53.3541,53.4048,53.3324,53.4048,46800.0
2014-07-22 13:50:00,73.83,74.15,73.83,74.09,151500.0,53.4048,53.6362,53.4048,53.5928,151500.0
2014-07-22 14:00:00,74.06,74.09,74.0,74.07,32400.0,53.5711,53.5928,53.5277,53.5784,32400.0
2014-07-22 14:10:00,74.07,74.19,74.06,74.12,84600.0,53.5784,53.6652,53.5711,53.6145,84600.0
2014-07-22 14:20:00,74.13,74.3,74.12,74.25,131600.0,53.6218,53.7447,53.6145,53.7086,131600.0
2014-07-22 14:30:00,74.26,74.26,74.12,74.13,101200.0,53.7158,53.7158,53.6145,53.6218,101200.0
2014-07-22 14:40:00,74.12,74.13,73.85,73.9,116600.0,53.6145,53.6218,53.4192,53.4554,116600.0
2014-07-22 14:50:00,73.91,74.15,73.85,74.14,63900.0,53.4626,53.6362,53.4192,53.629,63900.0
2014-07-22 15:00:00,74.15,74.16,74.05,74.06,58400.0,53.6362,53.6435,53.5639,53.5711,58400.0
2014-07-22 15:10:00,74.06,74.1,73.96,73.97,76300.0,53.5711,53.6001,53.4988,53.506,76300.0
2014-07-22 15:20:00,73.97,74.14,73.92,74.1,201800.0,53.506,53.629,53.4699,53.6001,201800.0
2014-07-22 15:30:00,74.09,74.19,74.04,74.08,65300.0,53.5928,53.6652,53.5567,53.5856,65300.0
2014-07-22 15:40:00,74.09,74.09,73.81,73.86,175300.0,53.5928,53.5928,53.3903,53.4265,175300.0
2014-07-22 15:50:00,73.86,73.91,73.81,73.86,201000.0,53.4265,53.4626,53.3903,53.4265,201000.0
2014-07-23 09:30:00,74.37,74.41,73.62,73.67,138000.0,53.7954,53.8243,53.2529,53.289,138000.0
2014-07-23 09:40:00,73.68,73.77,73.36,73.51,106500.0,53.2963,53.3614,53.0648,53.1733,106500.0
2014-07-23 09:50:00,73.54,73.74,73.43,73.62,58400.0,53.195,53.3397,53.1154,53.2529,58400.0
2014-07-23 10:00:00,73.64,73.7,73.46,73.64,51300.0,53.2673,53.3107,53.1371,53.2673,51300.0
2014-07-23 10:10:00,73.64,73.72,73.59,73.65,38800.0,53.2673,53.3252,53.2312,53.2746,38800.0
2014-07-23 10:20:00,73.67,73.84,73.66,73.83,37900.0,53.289,53.412,53.2818,53.4048,37900.0
2014-07-23 10:30:00,73.82,74.03,73.82,73.89,52100.0,53.3975,53.5494,53.3975,53.4482,52100.0
2014-07-23 10:40:00,73.88,73.91,73.8,73.84,40800.0,53.4409,53.4626,53.3831,53.412,40800.0
2014-07-23 10:50:00,73.85,73.89,73.78,73.83,25500.0,53.4192,53.4482,53.3686,53.4048,25500.0
2014-07-23 11:00:00,73.85,73.85,73.71,73.78,51800.0,53.4192,53.4192,53.318,53.3686,51800.0
2014-07-23 11:10:00,73.8,73.88,73.8,73.8,65700.0,53.3831,53.4409,53.3831,53.3831,65700.0
2014-07-23 11:20:00,73.81,73.87,73.76,73.83,18300.0,53.3903,53.4337,53.3541,53.4048,18300.0
2014-07-23 11:30:00,73.84,73.86,73.75,73.78,25900.0,53.412,53.4265,53.3469,53.3686,25900.0
2014-07-23 11:40:00,73.77,73.77,73.66,73.75,51500.0,53.3614,53.3614,53.2818,53.3469,51500.0
2014-07-23 11:50:00,73.77,73.84,73.66,73.67,58800.0,53.3614,53.412,53.2818,53.289,58800.0
2014-07-23 12:00:00,73.69,73.7,73.54,73.54,30500.0,53.3035,53.3107,53.195,53.195,30500.0
2014-07-23 12:10:00,73.54,73.56,73.45,73.45,44400.0,53.195,53.2095,53.1299,53.1299,44400.0
2014-07-23 12:20:00,73.45,73.5,73.4,73.41,36500.0,53.1299,53.1661,53.0937,53.101,36500.0
2014-07-23 12:30:00,73.4,73.4,73.28,73.32,80500.0,53.0937,53.0937,53.0069,53.0359,80500.0
2014-07-23 12:40:00,73.31,73.39,73.28,73.34,40500.0,53.0286,53.0865,53.0069,53.0503,40500.0
2014-07-23 12:50:00,73.35,73.51,73.35,73.48,25700.0,53.0576,53.1733,53.0576,53.1516,25700.0
2014-07-23 13:00:00,73.49,73.56,73.43,73.5,22300.0,53.1588,53.2095,53.1154,53.1661,22300.0
2014-07-23 13:10:00,73.5,73.54,73.45,73.54,31100.0,53.1661,53.195,53.1299,53.195,31100.0
2014-07-23 13:20:00,73.57,73.58,73.5,73.52,22300.0,53.2167,53.2239,53.1661,53.1805,22300.0
2014-07-23 13:30:00,73.51,73.61,73.48,73.58,23100.0,53.1733,53.2456,53.1516,53.2239,23100.0
2014-07-23 13:40:00,73.59,73.65,73.56,73.62,18900.0,53.2312,53.2746,53.2095,53.2529,18900.0
2014-07-23 13:50:00,73.62,73.62,73.54,73.55,21200.0,53.2529,53.2529,53.195,53.2022,21200.0
2014-07-23 14:00:00,73.55,73.61,73.52,73.58,29000.0,53.2022,53.2456,53.1805,53.2239,29000.0
2014-07-23 14:10:00,73.59,73.61,73.56,73.57,27600.0,53.2312,53.2456,53.2095,53.2167,27600.0
2014-07-23 14:20:00,73.58,73.64,73.58,73.6,21800.0,53.2239,53.2673,53.2239,53.2384,21800.0
2014-07-23 14:30:00,73.59,73.71,73.59,73.71,32600.0,53.2312,53.318,53.2312,53.318,32600.0
2014-07-23 14:40:00,73.7,73.78,73.69,73.78,50600.0,53.3107,53.3686,53.3035,53.3686,50600.0
2014-07-23 14:50:00,73.76,73.82,73.73,73.73,71400.0,53.3541,53.3975,53.3324,53.3324,71400.0
2014-07-23 15:00:00,73.74,73.76,73.69,73.7,35500.0,53.3397,53.3541,53.3035,53.3107,35500.0
2014-07-23 15:10:00,73.72,73.8,73.72,73.75,44500.0,53.3252,53.3831,53.3252,53.3469,44500.0
2014-07-23 15:20:00,73.75,73.78,73.72,73.75,38700.0,53.3469,53.3686,53.3252,53.3469,38700.0
2014-07-23 15:30:00,73.75,73.8,73.73,73.75,51900.0,53.3469,53.3831,53.3324,53.3469,51900.0
2014-07-23 15:40:00,73.74,73.79,73.73,73.75,67100.0,53.3397,53.3758,53.3324,53.3469,67100.0
2014-07-23 15:50:00,73.75,73.78,73.73,73.75,117300.0,53.3469,53.3686,53.3324,53.3469,117300.0
2014-07-24 09:30:00,74.07,74.2,73.93,74.06,76400.0,53.5784,53.6724,53.4771,53.5711,76400.0
2014-07-24 09:40:00,74.06,74.15,73.68,73.82,54000.0,53.5711,53.6362,53.2963,53.3975,54000.0
2014-07-24 09:50:00,73.82,73.9,73.51,73.61,75400.0,53.3975,53.4554,53.1733,53.2456,75400.0
2014-07-24 10:00:00,73.58,73.58,73.31,73.49,61500.0,53.2239,53.2239,53.0286,53.1588,61500.0
2014-07-24 10:10:00,73.46,73.55,73.4,73.41,63900.0,53.1371,53.2022,53.0937,53.101,63900.0
2014-07-24 10:20:00,73.4,73.45,73.3,73.42,40900.0,53.0937,53.1299,53.0214,53.1082,40900.0
2014-07-24 10:30:00,73.43,73.69,73.4,73.62,55700.0,53.1154,53.3035,53.0937,53.2529,55700.0
2014-07-24 10:40:00,73.62,73.69,73.54,73.59,33900.0,53.2529,53.3035,53.195,53.2312,33900.0
2014-07-24 10:50:00,73.58,73.64,73.53,73.64,31400.0,53.2239,53.2673,53.1878,53.2673,31400.0
2014-07-24 11:00:00,73.63,73.65,73.53,73.63,28700.0,53.2601,53.2746,53.1878,53.2601,28700.0
2014-07-24 11:10:00,73.63,73.69,73.53,73.54,31300.0,53.2601,53.3035,53.1878,53.195,31300.0
2014-07-24 11:20:00,73.56,73.62,73.55,73.62,34600.0,53.2095,53.2529,53.2022,53.2529,34600.0
2014-07-24 11:30:00,73.63,73.66,73.51,73.51,41400.0,53.2601,53.2818,53.1733,53.1733,41400.0
2014-07-24 11:40:00,73.5,73.52,73.41,73.42,36700.0,53.1661,53.1805,53.101,53.1082,36700.0
2014-07-24 11:50:00,73.42,73.42,73.32,73.32,41500.0,53.1082,53.1082,53.0359,53.0359,41500.0
2014-07-24 12:00:00,73.33,73.43,73.31,73.38,40800.0,53.0431,53.1154,53.0286,53.0793,40800.0
2014-07-24 12:10:00,73.39,73.49,73.38,73.49,17700.0,53.0865,53.1588,53.0793,53.1588,17700.0
2014-07-24 12:20:00,73.48,73.55,73.45,73.45,71700.0,53.1516,53.2022,53.1299,53.1299,71700.0
2014-07-24 12:30:00,73.45,73.48,73.42,73.48,42500.0,53.1299,53.1516,53.1082,53.1516,42500.0
2014-07-24 12:40:00,73.49,73.51,73.39,73.39,30000.0,53.1588,53.1733,53.0865,53.0865,30000.0
2014-07-24 12:50:00,73.38,73.38,73.31,73.32,27300.0,53.0793,53.0793,53.0286,53.0359,27300.0
2014-07-24 13:00:00,73.31,73.34,73.22,73.26,81600.0,53.0286,53.0503,52.9635,52.9925,81600.0
2014-07-24 13:10:00,73.25,73.31,73.2,73.21,100700.0,52.9852,53.0286,52.9491,52.9563,100700.0
2014-07-24 13:20:00,73.21,73.3,73.18,73.3,84800.0,52.9563,53.0214,52.9346,53.0214,84800.0
2014-07-24 13:30:00,73.29,73.39,73.29,73.31,58000.0,53.0142,53.0865,53.0142,53.0286,58000.0
2014-07-24 13:40:00,73.31,73.33,73.24,73.27,35200.0,53.0286,53.0431,52.978,52.9997,35200.0
2014-07-24 13:50:00,73.27,73.37,73.17,73.37,81100.0,52.9997,53.072,52.9274,53.072,81100.0
2014-07-24 14:00:00,73.37,73.5,73.33,73.44,33900.0,53.072,53.1661,53.0431,53.1227,33900.0
2014-07-24 14:10:00,73.45,73.49,73.42,73.44,23800.0,53.1299,53.1588,53.1082,53.1227,23800.0
2014-07-24 14:20:00,73.42,73.5,73.42,73.42,35600.0,53.1082,53.1661,53.1082,53.1082,35600.0
2014-07-24 14:30:00,73.44,73.45,73.33,73.36,26500.0,53.1227,53.1299,53.0431,53.0648,26500.0
2014-07-24 14:40:00,73.34,73.39,73.24,73.25,34200.0,53.0503,53.0865,52.978,52.9852,34200.0
2014-07-24 14:50:00,73.26,73.27,73.15,73.17,43000.0,52.9925,52.9997,52.9129,52.9274,43000.0
2014-07-24 15:00:00,73.17,73.24,73.13,73.2,58400.0,52.9274,52.978,52.8984,52.9491,58400.0
2014-07-24 15:10:00,73.19,73.25,73.15,73.25,36700.0,52.9418,52.9852,52.9129,52.9852,36700.0
2014-07-24 15:20:00,73.24,73.24,73.18,73.2,49600.0,52.978,52.978,52.9346,52.9491,49600.0
2014-07-24 15:30:00,73.18,73.2,73.14,73.15,114700.0,52.9346,52.9491,52.9057,52.9129,114700.0
2014-07-24 15:40:00,73.15,73.17,73.09,73.11,100000.0,52.9129,52.9274,52.8695,52.884,100000.0
2014-07-24 15:50:00,73.11,73.15,73.08,73.1,240300.0,52.884,52.9129,52.8623,52.8767,240300.0
2014-07-25 09:30:00,73.0,73.1,72.5,72.72,192900.0,52.8044,52.8767,52.4427,52.6019,192900.0
2014-07-25 09:40:00,72.68,73.09,72.6,73.02,121800.0,52.5729,52.8695,52.5151,52.8189,121800.0
2014-07-25 09:50:00,73.02,73.48,72.99,73.48,140400.0,52.8189,53.1516,52.7972,53.1516,140400.0
2014-07-25 10:00:00,73.45,73.53,73.45,73.48,88500.0,53.1299,53.1878,53.1299,53.1516,88500.0
2014-07-25 10:10:00,73.47,73.67,73.44,73.55,150400.0,53.1444,53.289,53.1227,53.2022,150400.0
2014-07-25 10:20:00,73.53,73.69,73.52,73.66,119600.0,53.1878,53.3035,53.1805,53.2818,119600.0
2014-07-25 10:30:00,73.64,73.69,73.4,73.41,41000.0,53.2673,53.3035,53.0937,53.101,41000.0
2014-07-25 10:40:00,73.39,73.42,73.25,73.36,60100.0,53.0865,53.1082,52.9852,53.0648,60100.0
2014-07-25 10:50:00,73.37,73.38,73.1,73.12,53300.0,53.072,53.0793,52.8767,52.8912,53300.0
2014-07-25 11:00:00,73.13,73.2,73.05,73.07,47000.0,52.8984,52.9491,52.8406,52.855,47000.0
2014-07-25 11:10:00,73.1,73.11,73.02,73.05,50300.0,52.8767,52.884,52.8189,52.8406,50300.0
2014-07-25 11:20:00,73.06,73.06,72.82,72.9,69000.0,52.8478,52.8478,52.6742,52.7321,69000.0
2014-07-25 11:30:00,72.9,73.12,72.9,73.1,62300.0,52.7321,52.8912,52.7321,52.8767,62300.0
2014-07-25 11:40:00,73.08,73.12,73.02,73.02,24900.0,52.8623,52.8912,52.8189,52.8189,24900.0
2014-07-25 11:50:00,73.01,73.13,73.0,73.1,34000.0,52.8116,52.8984,52.8044,52.8767,34000.0
2014-07-25 12:00:00,73.1,73.18,73.08,73.13,22600.0,52.8767,52.9346,52.8623,52.8984,22600.0
2014-07-25 12:10:00,73.12,73.26,73.11,73.24,21100.0,52.8912,52.9925,52.884,52.978,21100.0
2014-07-25 12:20:00,73.22,73.23,73.12,73.12,24600.0,52.9635,52.9708,52.8912,52.8912,24600.0
2014-07-25 12:30:00,73.12,73.14,73.09,73.11,20200.0,52.8912,52.9057,52.8695,52.884,20200.0
2014-07-25 12:40:00,73.12,73.18,73.09,73.14,18100.0,52.8912,52.9346,52.8695,52.9057,18100.0
2014-07-25 12:50:00,73.14,73.28,73.14,73.24,38300.0,52.9057,53.0069,52.9057,52.978,38300.0
2014-07-25 13:00:00,73.24,73.29,73.19,73.23,46300.0,52.978,53.0142,52.9418,52.9708,46300.0
2014-07-25 13:10:00,73.24,73.3,73.14,73.15,48600.0,52.978,53.0214,52.9057,52.9129,48600.0
2014-07-25 13:20:00,73.15,73.18,73.06,73.07,27500.0,52.9129,52.9346,52.8478,52.855,27500.0
2014-07-25 13:30:00,73.07,73.11,72.97,73.11,55600.0,52.855,52.884,52.7827,52.884,55600.0
2014-07-25 13:40:00,73.1,73.14,73.07,73.11,20300.0,52.8767,52.9057,52.855,52.884,20300.0
2014-07-25 13:50:00,73.11,73.12,73.03,73.09,25900.0,52.884,52.8912,52.8261,52.8695,25900.0
2014-07-25 14:00:00,73.08,73.2,73.02,73.2,21400.0,52.8623,52.9491,52.8189,52.9491,21400.0
2014-07-25 14:10:00,73.19,73.22,73.11,73.16,21600.0,52.9418,52.9635,52.884,52.9201,21600.0
2014-07-25 14:20:00,73.16,73.2,73.14,73.18,15700.0,52.9201,52.9491,52.9057,52.9346,15700.0
2014-07-25 14:30:00,73.18,73.22,73.17,73.19,26800.0,52.9346,52.9635,52.9274,52.9418,26800.0
2014-07-25 14:40:00,73.19,73.25,73.18,73.24,27100.0,52.9418,52.9852,52.9346,52.978,27100.0
2014-07-25 14:50:00,73.23,73.23,73.16,73.22,41400.0,52.9708,52.9708,52.9201,52.9635,41400.0
2014-07-25 15:00:00,73.2,73.21,73.12,73.15,28100.0,52.9491,52.9563,52.8912,52.9129,28100.0
2014-07-25 15:10:00,73.15,73.17,73.06,73.06,47200.0,52.9129,52.9274,52.8478,52.8478,47200.0
2014-07-25 15:20:00,73.06,73.1,73.02,73.02,57200.0,52.8478,52.8767,52.8189,52.8189,57200.0
2014-07-25 15:30:00,73.02,73.08,73.0,73.0,143400.0,52.8189,52.8623,52.8044,52.8044,143400.0
2014-07-25 15:40:00,73.0,73.1,72.99,73.07,108600.0,52.8044,52.8767,52.7972,52.855,108600.0
2014-07-25 15:50:00,73.06,73.17,73.06,73.13,151900.0,52.8478,52.9274,52.8478,52.8984,151900.0
2014-07-28 09:30:00,73.42,74.18,73.23,74.08,198800.0,53.1082,53.6579,52.9708,53.5856,198800.0
2014-07-28 09:40:00,74.12,74.28,73.85,73.95,208600.0,53.6145,53.7303,53.4192,53.4916,208600.0
2014-07-28 09:50:00,73.95,74.53,73.78,74.11,205800.0,53.4916,53.9111,53.3686,53.6073,205800.0
2014-07-28 10:00:00,74.1,74.21,73.97,74.03,96900.0,53.6001,53.6796,53.506,53.5494,96900.0
2014-07-28 10:10:00,74.01,74.06,73.67,73.68,78500.0,53.535,53.5711,53.289,53.2963,78500.0
2014-07-28 10:20:00,73.67,73.86,73.56,73.81,68200.0,53.289,53.4265,53.2095,53.3903,68200.0
2014-07-28 10:30:00,73.8,73.8,73.6,73.67,43400.0,53.3831,53.3831,53.2384,53.289,43400.0
2014-07-28 10:40:00,73.69,73.79,73.59,73.66,44100.0,53.3035,53.3758,53.2312,53.2818,44100.0
2014-07-28 10:50:00,73.63,73.73,73.63,73.67,42900.0,53.2601,53.3324,53.2601,53.289,42900.0
2014-07-28 11:00:00,73.67,73.67,73.51,73.61,48600.0,53.289,53.289,53.1733,53.2456,48600.0
2014-07-28 11:10:00,73.61,73.71,73.57,73.7,31600.0,53.2456,53.318,53.2167,53.3107,31600.0
2014-07-28 11:20:00,73.7,73.88,73.7,73.84,50700.0,53.3107,53.4409,53.3107,53.412,50700.0
2014-07-28 11:30:00,73.84,73.84,73.62,73.64,41700.0,53.412,53.412,53.2529,53.2673,41700.0
2014-07-28 11:40:00,73.63,73.72,73.61,73.68,33400.0,53.2601,53.3252,53.2456,53.2963,33400.0
2014-07-28 11:50:00,73.67,73.67,73.59,73.63,39900.0,53.289,53.289,53.2312,53.2601,39900.0
2014-07-28 12:00:00,73.62,73.72,73.59,73.59,28700.0,53.2529,53.3252,53.2312,53.2312,28700.0
2014-07-28 12:10:00,73.59,73.59,73.4,73.4,50300.0,53.2312,53.2312,53.0937,53.0937,50300.0
2014-07-28 12:20:00,73.4,73.46,73.35,73.46,36800.0,53.0937,53.1371,53.0576,53.1371,36800.0
2014-07-28 12:30:00,73.45,73.54,73.44,73.45,34400.0,53.1299,53.195,53.1227,53.1299,34400.0
2014-07-28 12:40:00,73.45,73.52,73.45,73.46,34700.0,53.1299,53.1805,53.1299,53.1371,34700.0
2014-07-28 12:50:00,73.46,73.57,73.45,73.56,27800.0,53.1371,53.2167,53.1299,53.2095,27800.0
2014-07-28 13:00:00,73.56,73.65,73.54,73.65,19700.0,53.2095,53.2746,53.195,53.2746,19700.0
2014-07-28 13:10:00,73.66,73.82,73.65,73.82,43900.0,53.2818,53.3975,53.2746,53.3975,43900.0
2014-07-28 13:20:00,73.82,73.97,73.77,73.97,58500.0,53.3975,53.506,53.3614,53.506,58500.0
2014-07-28 13:30:00,73.97,74.06,73.94,74.03,66900.0,53.506,53.5711,53.4843,53.5494,66900.0
2014-07-28 13:40:00,74.03,74.11,74.0,74.04,74800.0,53.5494,53.6073,53.5277,53.5567,74800.0
2014-07-28 13:50:00,74.05,74.05,73.87,73.9,50400.0,53.5639,53.5639,53.4337,53.4554,50400.0
2014-07-28 14:00:00,73.9,73.94,73.84,73.93,28800.0,53.4554,53.4843,53.412,53.4771,28800.0
2014-07-28 14:10:00,73.94,74.02,73.82,73.85,47700.0,53.4843,53.5422,53.3975,53.4192,47700.0
2014-07-28 14:20:00,73.86,73.88,73.78,73.82,64400.0,53.4265,53.4409,53.3686,53.3975,64400.0
2014-07-28 14:30:00,73.84,73.87,73.81,73.82,38200.0,53.412,53.4337,53.3903,53.3975,38200.0
2014-07-28 14:40:00,73.83,73.9,73.81,73.9,60000.0,53.4048,53.4554,53.3903,53.4554,60000.0
2014-07-28 14:50:00,73.91,73.96,73.87,73.88,46700.0,53.4626,53.4988,53.4337,53.4409,46700.0
2014-07-28 15:00:00,73.88,73.97,73.88,73.95,50800.0,53.4409,53.506,53.4409,53.4916,50800.0
2014-07-28 15:10:00,73.95,74.03,73.91,73.92,79400.0,53.4916,53.5494,53.4626,53.4699,79400.0
2014-07-28 15:20:00,73.93,73.93,73.81,73.81,53200.0,53.4771,53.4771,53.3903,53.3903,53200.0
2014-07-28 15:30:00,73.82,73.85,73.77,73.79,49800.0,53.3975,53.4192,53.3614,53.3758,49800.0
2014-07-28 15:40:00,73.79,73.86,73.75,73.75,110000.0,53.3758,53.4265,53.3469,53.3469,110000.0
2014-07-28 15:50:00,73.75,73.94,73.74,73.91,174200.0,53.3469,53.4843,53.3397,53.4626,174200.0
2014-07-29 09:30:00,74.93,75.49,74.53,74.93,372600.0,54.2005,54.6055,53.9111,54.2005,372600.0
2014-07-29 09:40:00,74.96,75.35,74.71,75.24,193100.0,54.2222,54.5043,54.0413,54.4247,193100.0
2014-07-29 09:50:00,75.24,75.35,75.1,75.31,151100.0,54.4247,54.5043,54.3234,54.4753,151100.0
2014-07-29 10:00:00,75.3,75.41,75.12,75.29,222700.0,54.4681,54.5477,54.3379,54.4609,222700.0
2014-07-29 10:10:00,75.3,75.42,75.26,75.31,122300.0,54.4681,54.5549,54.4392,54.4753,122300.0
2014-07-29 10:20:00,75.33,75.48,75.29,75.42,123200.0,54.4898,54.5983,54.4609,54.5549,123200.0
2014-07-29 10:30:00,75.42,75.46,75.29,75.29,81600.0,54.5549,54.5838,54.4609,54.4609,81600.0
2014-07-29 10:40:00,75.3,75.47,75.29,75.46,74700.0,54.4681,54.5911,54.4609,54.5838,74700.0
2014-07-29 10:50:00,75.46,75.5,75.23,75.45,202400.0,54.5838,54.6128,54.4175,54.5766,202400.0
2014-07-29 11:00:00,75.46,75.48,75.02,75.03,88900.0,54.5838,54.5983,54.2656,54.2728,88900.0
2014-07-29 11:10:00,75.06,75.24,74.87,75.17,132800.0,54.2945,54.4247,54.1571,54.3741,132800.0
2014-07-29 11:20:00,75.16,75.31,75.14,75.14,83300.0,54.3668,54.4753,54.3524,54.3524,83300.0
2014-07-29 11:30:00,75.12,75.12,74.79,74.88,61500.0,54.3379,54.3379,54.0992,54.1643,61500.0
2014-07-29 11:40:00,74.87,75.15,74.84,75.13,55800.0,54.1571,54.3596,54.1354,54.3451,55800.0
2014-07-29 11:50:00,75.13,75.16,75.01,75.16,35600.0,54.3451,54.3668,54.2583,54.3668,35600.0
2014-07-29 12:00:00,75.17,75.24,75.15,75.24,32700.0,54.3741,54.4247,54.3596,54.4247,32700.0
2014-07-29 12:10:00,75.24,75.39,75.24,75.36,70100.0,54.4247,54.5332,54.4247,54.5115,70100.0
2014-07-29 12:20:00,75.36,75.44,75.33,75.38,52700.0,54.5115,54.5694,54.4898,54.526,52700.0
2014-07-29 12:30:00,75.38,75.48,75.37,75.47,73500.0,54.526,54.5983,54.5187,54.5911,73500.0
2014-07-29 12:40:00,75.47,75.48,75.36,75.4,89100.0,54.5911,54.5983,54.5115,54.5404,89100.0
2014-07-29 12:50:00,75.39,75.39,75.26,75.27,76100.0,54.5332,54.5332,54.4392,54.4464,76100.0
2014-07-29 13:00:00,75.26,75.35,75.26,75.33,43300.0,54.4392,54.5043,54.4392,54.4898,43300.0
2014-07-29 13:10:00,75.32,75.32,75.26,75.3,91400.0,54.4826,54.4826,54.4392,54.4681,91400.0
2014-07-29 13:20:00,75.31,75.36,75.31,75.34,24100.0,54.4753,54.5115,54.4753,54.497,24100.0
2014-07-29 13:30:00,75.34,75.34,75.28,75.31,23400.0,54.497,54.497,54.4536,54.4753,23400.0
2014-07-29 13:40:00,75.3,75.33,75.26,75.27,28500.0,54.4681,54.4898,54.4392,54.4464,28500.0
2014-07-29 13:50:00,75.26,75.32,75.25,75.25,32100.0,54.4392,54.4826,54.4319,54.4319,32100.0
2014-07-29 14:00:00,75.25,75.28,75.24,75.26,26600.0,54.4319,54.4536,54.4247,54.4392,26600.0
2014-07-29 14:10:00,75.26,75.26,75.17,75.17,49400.0,54.4392,54.4392,54.3741,54.3741,49400.0
2014-07-29 14:20:00,75.18,75.2,74.98,75.08,66500.0,54.3813,54.3958,54.2366,54.309,66500.0
2014-07-29 14:30:00,75.1,75.21,75.1,75.19,40600.0,54.3234,54.403,54.3234,54.3885,40600.0
2014-07-29 14:40:00,75.2,75.23,75.18,75.2,36700.0,54.3958,54.4175,54.3813,54.3958,36700.0
2014-07-29 14:50:00,75.19,75.2,75.1,75.1,59500.0,54.3885,54.3958,54.3234,54.3234,59500.0
2014-07-29 15:00:00,75.09,75.09,74.97,75.04,56300.0,54.3162,54.3162,54.2294,54.28,56300.0
2014-07-29 15:10:00,75.04,75.05,74.98,75.02,64200.0,54.28,54.2873,54.2366,54.2656,64200.0
2014-07-29 15:20:00,75.02,75.03,74.87,74.89,118300.0,54.2656,54.2728,54.1571,54.1715,118300.0
2014-07-29 15:30:00,74.88,74.91,74.78,74.85,86600.0,54.1643,54.186,54.092,54.1426,86600.0
2014-07-29 15:40:00,74.86,74.88,74.65,74.81,119300.0,54.1498,54.1643,53.9979,54.1137,119300.0
2014-07-29 15:50:00,74.81,75.0,74.58,74.58,342800.0,54.1137,54.2511,53.9473,53.9473,342800.0
2014-07-30 09:30:00,75.01,75.08,74.33,74.6,147900.0,54.2583,54.309,53.7665,53.9618,147900.0
2014-07-30 09:40:00,74.58,74.68,74.17,74.32,108000.0,53.9473,54.0196,53.6507,53.7592,108000.0
2014-07-30 09:50:00,74.32,74.38,74.08,74.14,99900.0,53.7592,53.8026,53.5856,53.629,99900.0
2014-07-30 10:00:00,74.13,74.41,74.01,74.29,117600.0,53.6218,53.8243,53.535,53.7375,117600.0
2014-07-30 10:10:00,74.29,74.53,74.29,74.53,67100.0,53.7375,53.9111,53.7375,53.9111,67100.0
2014-07-30 10:20:00,74.54,74.58,74.4,74.49,34500.0,53.9184,53.9473,53.8171,53.8822,34500.0
2014-07-30 10:30:00,74.45,74.76,74.45,74.71,70300.0,53.8533,54.0775,53.8533,54.0413,70300.0
2014-07-30 10:40:00,74.73,74.75,74.36,74.36,84200.0,54.0558,54.0703,53.7882,53.7882,84200.0
2014-07-30 10:50:00,74.36,74.51,74.35,74.45,68700.0,53.7882,53.8967,53.7809,53.8533,68700.0
2014-07-30 11:00:00,74.46,74.49,74.27,74.31,51700.0,53.8605,53.8822,53.723,53.752,51700.0
2014-07-30 11:10:00,74.34,74.44,74.3,74.39,48200.0,53.7737,53.846,53.7447,53.8099,48200.0
2014-07-30 11:20:00,74.39,74.48,74.33,74.45,44100.0,53.8099,53.875,53.7665,53.8533,44100.0
2014-07-30 11:30:00,74.43,74.46,74.37,74.39,52500.0,53.8388,53.8605,53.7954,53.8099,52500.0
2014-07-30 11:40:00,74.4,74.43,74.26,74.26,39100.0,53.8171,53.8388,53.7158,53.7158,39100.0
2014-07-30 11:50:00,74.27,74.31,74.13,74.13,58200.0,53.723,53.752,53.6218,53.6218,58200.0
2014-07-30 12:00:00,74.15,74.35,74.15,74.26,19400.0,53.6362,53.7809,53.6362,53.7158,19400.0
2014-07-30 12:10:00,74.27,74.38,74.2,74.28,23100.0,53.723,53.8026,53.6724,53.7303,23100.0
2014-07-30 12:20:00,74.29,74.43,74.27,74.32,27200.0,53.7375,53.8388,53.723,53.7592,27200.0
2014-07-30 12:30:00,74.32,74.51,74.32,74.51,31800.0,53.7592,53.8967,53.7592,53.8967,31800.0
2014-07-30 12:40:00,74.51,74.58,74.49,74.55,32400.0,53.8967,53.9473,53.8822,53.9256,32400.0
2014-07-30 12:50:00,74.54,74.58,74.49,74.58,26400.0,53.9184,53.9473,53.8822,53.9473,26400.0
2014-07-30 13:00:00,74.58,74.65,74.54,74.62,24800.0,53.9473,53.9979,53.9184,53.9762,24800.0
2014-07-30 13:10:00,74.61,74.75,74.5,74.53,59100.0,53.969,54.0703,53.8894,53.9111,59100.0
2014-07-30 13:20:00,74.54,74.6,74.52,74.59,26100.0,53.9184,53.9618,53.9039,53.9545,26100.0
2014-07-30 13:30:00,74.58,74.72,74.57,74.69,37800.0,53.9473,54.0486,53.9401,54.0269,37800.0
2014-07-30 13:40:00,74.69,74.74,74.63,74.65,21100.0,54.0269,54.063,53.9835,53.9979,21100.0
2014-07-30 13:50:00,74.64,74.71,74.61,74.7,20900.0,53.9907,54.0413,53.969,54.0341,20900.0
2014-07-30 14:00:00,74.71,74.89,74.59,74.88,61300.0,54.0413,54.1715,53.9545,54.1643,61300.0
2014-07-30 14:10:00,74.87,74.98,74.85,74.91,46900.0,54.1571,54.2366,54.1426,54.186,46900.0
2014-07-30 14:20:00,74.92,74.94,74.82,74.9,38500.0,54.1932,54.2077,54.1209,54.1788,38500.0
2014-07-30 14:30:00,74.91,74.91,74.68,74.7,63800.0,54.186,54.186,54.0196,54.0341,63800.0
2014-07-30 14:40:00,74.71,74.76,74.56,74.63,39600.0,54.0413,54.0775,53.9328,53.9835,39600.0
2014-07-30 14:50:00,74.61,74.73,74.6,74.71,32600.0,53.969,54.0558,53.9618,54.0413,32600.0
2014-07-30 15:00:00,74.71,74.74,74.57,74.65,52400.0,54.0413,54.063,53.9401,53.9979,52400.0
2014-07-30 15:10:00,74.65,74.75,74.55,74.74,47200.0,53.9979,54.0703,53.9256,54.063,47200.0
2014-07-30 15:20:00,74.71,74.77,74.7,74.77,37900.0,54.0413,54.0847,54.0341,54.0847,37900.0
2014-07-30 15:30:00,74.76,74.83,74.76,74.8,65300.0,54.0775,54.1281,54.0775,54.1064,65300.0
2014-07-30 15:40:00,74.81,74.85,74.69,74.69,143800.0,54.1137,54.1426,54.0269,54.0269,143800.0
2014-07-30 15:50:00,74.7,74.8,74.7,74.75,117600.0,54.0341,54.1064,54.0341,54.0703,117600.0
2014-07-31 09:30:00,74.06,74.44,73.93,74.3,89700.0,53.5711,53.846,53.4771,53.7447,89700.0
2014-07-31 09:40:00,74.29,74.62,74.21,74.43,72700.0,53.7375,53.9762,53.6796,53.8388,72700.0
2014-07-31 09:50:00,74.41,74.44,74.06,74.07,47500.0,53.8243,53.846,53.5711,53.5784,47500.0
2014-07-31 10:00:00,74.09,74.09,73.86,73.92,53900.0,53.5928,53.5928,53.4265,53.4699,53900.0
2014-07-31 10:10:00,73.92,74.23,73.91,74.16,56300.0,53.4699,53.6941,53.4626,53.6435,56300.0
2014-07-31 10:20:00,74.13,74.16,73.96,74.04,43600.0,53.6218,53.6435,53.4988,53.5567,43600.0
2014-07-31 10:30:00,74.06,74.06,73.8,73.95,73600.0,53.5711,53.5711,53.3831,53.4916,73600.0
2014-07-31 10:40:00,73.94,73.95,73.72,73.74,87000.0,53.4843,53.4916,53.3252,53.3397,87000.0
2014-07-31 10:50:00,73.74,73.79,73.41,73.43,92400.0,53.3397,53.3758,53.101,53.1154,92400.0
2014-07-31 11:00:00,73.43,73.63,73.4,73.6,52800.0,53.1154,53.2601,53.0937,53.2384,52800.0
2014-07-31 11:10:00,73.61,73.64,73.52,73.52,30000.0,53.2456,53.2673,53.1805,53.1805,30000.0
2014-07-31 11:20:00,73.51,73.7,73.42,73.6,62600.0,53.1733,53.3107,53.1082,53.2384,62600.0
2014-07-31 11:30:00,73.59,73.64,73.53,73.63,64000.0,53.2312,53.2673,53.1878,53.2601,64000.0
2014-07-31 11:40:00,73.62,73.76,73.62,73.72,77800.0,53.2529,53.3541,53.2529,53.3252,77800.0
2014-07-31 11:50:00,73.71,73.79,73.62,73.65,73600.0,53.318,53.3758,53.2529,53.2746,73600.0
2014-07-31 12:00:00,73.65,73.73,73.62,73.69,27300.0,53.2746,53.3324,53.2529,53.3035,27300.0
2014-07-31 12:10:00,73.69,73.73,73.63,73.66,45700.0,53.3035,53.3324,53.2601,53.2818,45700.0
2014-07-31 12:20:00,73.66,73.69,73.62,73.63,47400.0,53.2818,53.3035,53.2529,53.2601,47400.0
2014-07-31 12:30:00,73.64,73.76,73.6,73.75,60300.0,53.2673,53.3541,53.2384,53.3469,60300.0
2014-07-31 12:40:00,73.75,73.94,73.73,73.89,65500.0,53.3469,53.4843,53.3324,53.4482,65500.0
2014-07-31 12:50:00,73.92,74.06,73.92,74.03,52800.0,53.4699,53.5711,53.4699,53.5494,52800.0
2014-07-31 13:00:00,74.02,74.1,73.97,74.08,97600.0,53.5422,53.6001,53.506,53.5856,97600.0
2014-07-31 13:10:00,74.08,74.11,74.05,74.08,37700.0,53.5856,53.6073,53.5639,53.5856,37700.0
2014-07-31 13:20:00,74.07,74.07,73.99,74.05,52800.0,53.5784,53.5784,53.5205,53.5639,52800.0
2014-07-31 13:30:00,74.06,74.23,74.06,74.19,35400.0,53.5711,53.6941,53.5711,53.6652,35400.0
2014-07-31 13:40:00,74.17,74.18,74.01,74.06,43900.0,53.6507,53.6579,53.535,53.5711,43900.0
2014-07-31 13:50:00,74.06,74.18,74.06,74.16,30800.0,53.5711,53.6579,53.5711,53.6435,30800.0
2014-07-31 14:00:00,74.15,74.15,74.06,74.07,20100.0,53.6362,53.6362,53.5711,53.5784,20100.0
2014-07-31 14:10:00,74.05,74.08,73.99,74.02,46000.0,53.5639,53.5856,53.5205,53.5422,46000.0
2014-07-31 14:20:00,74.0,74.09,73.98,74.09,26000.0,53.5277,53.5928,53.5133,53.5928,26000.0
2014-07-31 14:30:00,74.1,74.1,73.99,74.0,38200.0,53.6001,53.6001,53.5205,53.5277,38200.0
2014-07-31 14:40:00,74.0,74.0,73.67,73.79,148100.0,53.5277,53.5277,53.289,53.3758,148100.0
2014-07-31 14:50:00,73.78,73.85,73.55,73.63,130300.0,53.3686,53.4192,53.2022,53.2601,130300.0
2014-07-31 15:00:00,73.6,73.7,73.5,73.52,60200.0,53.2384,53.3107,53.1661,53.1805,60200.0
2014-07-31 15:10:00,73.51,73.55,73.43,73.53,97100.0,53.1733,53.2022,53.1154,53.1878,97100.0
2014-07-31 15:20:00,73.52,73.56,73.48,73.55,98300.0,53.1805,53.2095,53.1516,53.2022,98300.0
2014-07-31 15:30:00,73.55,73.77,73.54,73.72,105700.0,53.2022,53.3614,53.195,53.3252,105700.0
2014-07-31 15:40:00,73.72,73.76,73.66,73.75,140100.0,53.3252,53.3541,53.2818,53.3469,140100.0
2014-07-31 15:50:00,73.75,73.86,73.73,73.85,327700.0,53.3469,53.4265,53.3324,53.4192,327700.0
2014-08-01 09:30:00,73.51,74.28,73.41,74.24,156000.0,53.1733,53.7303,53.101,53.7013,156000.0
2014-08-01 09:40:00,74.19,74.27,73.64,73.64,88600.0,53.6652,53.723,53.2673,53.2673,88600.0
2014-08-01 09:50:00,73.64,73.78,73.58,73.78,62400.0,53.2673,53.3686,53.2239,53.3686,62400.0
2014-08-01 10:00:00,73.79,73.89,73.52,73.58,97700.0,53.3758,53.4482,53.1805,53.2239,97700.0
2014-08-01 10:10:00,73.53,73.53,73.1,73.12,91200.0,53.1878,53.1878,52.8767,52.8912,91200.0
2014-08-01 10:20:00,73.12,73.36,73.12,73.31,55800.0,52.8912,53.0648,52.8912,53.0286,55800.0
2014-08-01 10:30:00,73.3,73.38,73.23,73.32,82400.0,53.0214,53.0793,52.9708,53.0359,82400.0
2014-08-01 10:40:00,73.33,73.37,73.13,73.17,45000.0,53.0431,53.072,52.8984,52.9274,45000.0
2014-08-01 10:50:00,73.16,73.18,73.03,73.05,69000.0,52.9201,52.9346,52.8261,52.8406,69000.0
2014-08-01 11:00:00,73.04,73.11,72.76,72.78,123800.0,52.8333,52.884,52.6308,52.6453,123800.0
2014-08-01 11:10:00,72.78,72.78,72.56,72.56,189600.0,52.6453,52.6453,52.4861,52.4861,189600.0
2014-08-01 11:20:00,72.56,72.85,72.56,72.72,97800.0,52.4861,52.6959,52.4861,52.6019,97800.0
2014-08-01 11:30:00,72.72,72.78,72.66,72.69,86200.0,52.6019,52.6453,52.5585,52.5802,86200.0
2014-08-01 11:40:00,72.69,72.73,72.6,72.6,72400.0,52.5802,52.6091,52.5151,52.5151,72400.0
2014-08-01 11:50:00,72.62,72.62,72.28,72.3,148600.0,52.5295,52.5295,52.2836,52.2981,148600.0
2014-08-01 12:00:00,72.31,72.35,72.21,72.21,146300.0,52.3053,52.3342,52.233,52.233,146300.0
2014-08-01 12:10:00,72.22,72.43,72.14,72.39,80600.0,52.2402,52.3921,52.1823,52.3632,80600.0
2014-08-01 12:20:00,72.4,72.45,72.31,72.31,36200.0,52.3704,52.4066,52.3053,52.3053,36200.0
2014-08-01 12:30:00,72.32,72.39,72.27,72.27,45800.0,52.3125,52.3632,52.2764,52.2764,45800.0
2014-08-01 12:40:00,72.29,72.3,72.1,72.12,60600.0,52.2908,52.2981,52.1534,52.1679,60600.0
2014-08-01 12:50:00,72.11,72.27,72.02,72.26,123800.0,52.1606,52.2764,52.0955,52.2691,123800.0
2014-08-01 13:00:00,72.28,72.36,72.13,72.26,56800.0,52.2836,52.3415,52.1751,52.2691,56800.0
2014-08-01 13:10:00,72.27,72.4,72.27,72.39,16100.0,52.2764,52.3704,52.2764,52.3632,16100.0
2014-08-01 13:20:00,72.38,72.72,72.35,72.72,39900.0,52.3559,52.6019,52.3342,52.6019,39900.0
2014-08-01 13:30:00,72.71,72.81,72.65,72.79,51800.0,52.5946,52.667,52.5512,52.6525,51800.0
2014-08-01 13:40:00,72.79,72.87,72.73,72.86,40600.0,52.6525,52.7104,52.6091,52.7031,40600.0
2014-08-01 13:50:00,72.85,72.86,72.67,72.77,51200.0,52.6959,52.7031,52.5657,52.638,51200.0
2014-08-01 14:00:00,72.78,72.88,72.7,72.88,74400.0,52.6453,52.7176,52.5874,52.7176,74400.0
2014-08-01 14:10:00,72.88,72.95,72.84,72.93,39200.0,52.7176,52.7682,52.6887,52.7538,39200.0
2014-08-01 14:20:00,72.93,72.93,72.84,72.85,63400.0,52.7538,52.7538,52.6887,52.6959,63400.0
2014-08-01 14:30:00,72.86,72.9,72.82,72.85,50900.0,52.7031,52.7321,52.6742,52.6959,50900.0
2014-08-01 14:40:00,72.86,72.91,72.72,72.72,53000.0,52.7031,52.7393,52.6019,52.6019,53000.0
2014-08-01 14:50:00,72.72,72.78,72.68,72.77,49900.0,52.6019,52.6453,52.5729,52.638,49900.0
2014-08-01 15:00:00,72.77,72.87,72.76,72.84,60400.0,52.638,52.7104,52.6308,52.6887,60400.0
2014-08-01 15:10:00,72.84,72.86,72.78,72.84,56700.0,52.6887,52.7031,52.6453,52.6887,56700.0
2014-08-01 15:20:00,72.85,72.92,72.78,72.78,58800.0,52.6959,52.7465,52.6453,52.6453,58800.0
2014-08-01 15:30:00,72.78,72.8,72.72,72.72,109700.0,52.6453,52.6597,52.6019,52.6019,109700.0
2014-08-01 15:40:00,72.72,72.72,72.64,72.72,145400.0,52.6019,52.6019,52.544,52.6019,145400.0
2014-08-01 15:50:00,72.72,72.75,72.64,72.74,322400.0,52.6019,52.6236,52.544,52.6163,322400.0
2014-08-04 09:30:00,72.74,72.94,72.25,72.69,189600.0,52.6163,52.761,52.2619,52.5802,189600.0
2014-08-04 09:40:00,72.65,72.69,72.43,72.57,127200.0,52.5512,52.5802,52.3921,52.4934,127200.0
2014-08-04 09:50:00,72.58,72.85,72.58,72.71,80900.0,52.5006,52.6959,52.5006,52.5946,80900.0
2014-08-04 10:00:00,72.68,72.69,72.52,72.66,72200.0,52.5729,52.5802,52.4572,52.5585,72200.0
2014-08-04 10:10:00,72.66,72.66,72.44,72.46,63100.0,52.5585,52.5585,52.3993,52.4138,63100.0
2014-08-04 10:20:00,72.47,72.69,72.47,72.59,56500.0,52.421,52.5802,52.421,52.5078,56500.0
2014-08-04 10:30:00,72.59,72.67,72.46,72.51,63000.0,52.5078,52.5657,52.4138,52.45,63000.0
2014-08-04 10:40:00,72.51,72.52,72.39,72.41,65100.0,52.45,52.4572,52.3632,52.3776,65100.0
2014-08-04 10:50:00,72.42,72.5,72.26,72.28,75800.0,52.3849,52.4427,52.2691,52.2836,75800.0
2014-08-04 11:00:00,72.28,72.49,72.21,72.49,52000.0,52.2836,52.4355,52.233,52.4355,52000.0
2014-08-04 11:10:00,72.48,72.59,72.43,72.54,61400.0,52.4283,52.5078,52.3921,52.4717,61400.0
2014-08-04 11:20:00,72.52,72.71,72.48,72.7,46300.0,52.4572,52.5946,52.4283,52.5874,46300.0
2014-08-04 11:30:00,72.71,72.78,72.63,72.75,58700.0,52.5946,52.6453,52.5368,52.6236,58700.0
2014-08-04 11:40:00,72.75,72.84,72.65,72.82,64800.0,52.6236,52.6887,52.5512,52.6742,64800.0
2014-08-04 11:50:00,72.81,72.97,72.76,72.95,50000.0,52.667,52.7827,52.6308,52.7682,50000.0
2014-08-04 12:00:00,72.95,73.11,72.95,73.11,70700.0,52.7682,52.884,52.7682,52.884,70700.0
2014-08-04 12:10:00,73.11,73.15,73.03,73.15,108700.0,52.884,52.9129,52.8261,52.9129,108700.0
2014-08-04 12:20:00,73.15,73.15,73.02,73.12,53500.0,52.9129,52.9129,52.8189,52.8912,53500.0
2014-08-04 12:30:00,73.11,73.13,72.98,73.0,18700.0,52.884,52.8984,52.7899,52.8044,18700.0
2014-08-04 12:40:00,72.99,73.12,72.99,73.07,24200.0,52.7972,52.8912,52.7972,52.855,24200.0
2014-08-04 12:50:00,73.07,73.13,73.06,73.11,20500.0,52.855,52.8984,52.8478,52.884,20500.0
2014-08-04 13:00:00,73.11,73.13,73.03,73.07,29000.0,52.884,52.8984,52.8261,52.855,29000.0
2014-08-04 13:10:00,73.07,73.07,72.89,73.0,50000.0,52.855,52.855,52.7248,52.8044,50000.0
2014-08-04 13:20:00,72.98,73.07,72.96,73.02,63500.0,52.7899,52.855,52.7755,52.8189,63500.0
2014-08-04 13:30:00,73.02,73.12,72.97,73.09,45900.0,52.8189,52.8912,52.7827,52.8695,45900.0
2014-08-04 13:40:00,73.09,73.2,73.09,73.15,54400.0,52.8695,52.9491,52.8695,52.9129,54400.0
2014-08-04 13:50:00,73.16,73.2,73.1,73.12,25100.0,52.9201,52.9491,52.8767,52.8912,25100.0
2014-08-04 14:00:00,73.13,73.17,73.1,73.15,45000.0,52.8984,52.9274,52.8767,52.9129,45000.0
2014-08-04 14:10:00,73.15,73.24,73.15,73.24,102500.0,52.9129,52.978,52.9129,52.978,102500.0
2014-08-04 14:20:00,73.23,73.26,73.23,73.23,29800.0,52.9708,52.9925,52.9708,52.9708,29800.0
2014-08-04 14:30:00,73.24,73.42,73.24,73.4,46700.0,52.978,53.1082,52.978,53.0937,46700.0
2014-08-04 14:40:00,73.41,73.43,73.38,73.41,28800.0,53.101,53.1154,53.0793,53.101,28800.0
2014-08-04 14:50:00,73.41,73.47,73.41,73.43,22900.0,53.101,53.1444,53.101,53.1154,22900.0
2014-08-04 15:00:00,73.44,73.49,73.32,73.37,52600.0,53.1227,53.1588,53.0359,53.072,52600.0
2014-08-04 15:10:00,73.38,73.45,73.38,73.4,47100.0,53.0793,53.1299,53.0793,53.0937,47100.0
2014-08-04 15:20:00,73.4,73.44,73.39,73.43,48800.0,53.0937,53.1227,53.0865,53.1154,48800.0
2014-08-04 15:30:00,73.43,73.5,73.41,73.47,76200.0,53.1154,53.1661,53.101,53.1444,76200.0
2014-08-04 15:40:00,73.48,73.61,73.47,73.61,121500.0,53.1516,53.2456,53.1444,53.2456,121500.0
2014-08-04 15:50:00,73.61,73.64,73.5,73.51,376100.0,53.2456,53.2673,53.1661,53.1733,376100.0
2014-08-05 09:30:00,73.06,73.42,72.91,73.42,131700.0,52.8478,53.1082,52.7393,53.1082,131700.0
2014-08-05 09:40:00,73.39,73.44,72.9,72.91,78200.0,53.0865,53.1227,52.7321,52.7393,78200.0
2014-08-05 09:50:00,72.9,72.91,72.51,72.65,115000.0,52.7321,52.7393,52.45,52.5512,115000.0
2014-08-05 10:00:00,72.67,72.82,72.57,72.75,80900.0,52.5657,52.6742,52.4934,52.6236,80900.0
2014-08-05 10:10:00,72.76,72.98,72.65,72.74,92400.0,52.6308,52.7899,52.5512,52.6163,92400.0
2014-08-05 10:20:00,72.76,72.88,72.71,72.79,85300.0,52.6308,52.7176,52.5946,52.6525,85300.0
2014-08-05 10:30:00,72.79,72.95,72.75,72.86,71200.0,52.6525,52.7682,52.6236,52.7031,71200.0
2014-08-05 10:40:00,72.86,72.95,72.82,72.95,58500.0,52.7031,52.7682,52.6742,52.7682,58500.0
2014-08-05 10:50:00,72.95,72.95,72.6,72.62,66400.0,52.7682,52.7682,52.5151,52.5295,66400.0
2014-08-05 11:00:00,72.62,72.63,72.39,72.47,126000.0,52.5295,52.5368,52.3632,52.421,126000.0
2014-08-05 11:10:00,72.49,72.77,72.42,72.67,78900.0,52.4355,52.638,52.3849,52.5657,78900.0
2014-08-05 11:20:00,72.67,72.7,72.59,72.6,56000.0,52.5657,52.5874,52.5078,52.5151,56000.0
2014-08-05 11:30:00,72.61,72.61,72.29,72.29,84000.0,52.5223,52.5223,52.2908,52.2908,84000.0
2014-08-05 11:40:00,72.29,72.36,72.13,72.17,123200.0,52.2908,52.3415,52.1751,52.204,123200.0
2014-08-05 11:50:00,72.17,72.28,72.1,72.25,76400.0,52.204,52.2836,52.1534,52.2619,76400.0
2014-08-05 12:00:00,72.25,72.42,72.19,72.2,64400.0,52.2619,52.3849,52.2185,52.2257,64400.0
2014-08-05 12:10:00,72.21,72.31,72.21,72.27,39100.0,52.233,52.3053,52.233,52.2764,39100.0
2014-08-05 12:20:00,72.27,72.35,72.16,72.21,34100.0,52.2764,52.3342,52.1968,52.233,34100.0
2014-08-05 12:30:00,72.19,72.3,72.15,72.22,45400.0,52.2185,52.2981,52.1896,52.2402,45400.0
2014-08-05 12:40:00,72.23,72.34,72.12,72.25,73200.0,52.2474,52.327,52.1679,52.2619,73200.0
2014-08-05 12:50:00,72.22,72.27,72.13,72.17,26900.0,52.2402,52.2764,52.1751,52.204,26900.0
2014-08-05 13:00:00,72.17,72.22,72.02,72.08,64800.0,52.204,52.2402,52.0955,52.1389,64800.0
2014-08-05 13:10:00,72.08,72.27,72.08,72.21,50900.0,52.1389,52.2764,52.1389,52.233,50900.0
2014-08-05 13:20:00,72.21,72.31,72.17,72.2,43800.0,52.233,52.3053,52.204,52.2257,43800.0
2014-08-05 13:30:00,72.2,72.27,71.84,71.85,143400.0,52.2257,52.2764,51.9653,51.9725,143400.0
2014-08-05 13:40:00,71.85,71.91,71.6,71.85,144700.0,51.9725,52.0159,51.7917,51.9725,144700.0
2014-08-05 13:50:00,71.86,71.97,71.77,71.87,68900.0,51.9798,52.0593,51.9147,51.987,68900.0
2014-08-05 14:00:00,71.85,71.9,71.6,71.6,70500.0,51.9725,52.0087,51.7917,51.7917,70500.0
2014-08-05 14:10:00,71.62,71.8,71.61,71.65,72300.0,51.8062,51.9364,51.7989,51.8279,72300.0
2014-08-05 14:20:00,71.67,71.77,71.56,71.69,99900.0,51.8423,51.9147,51.7628,51.8568,99900.0
2014-08-05 14:30:00,71.69,71.94,71.69,71.85,66500.0,51.8568,52.0376,51.8568,51.9725,66500.0
2014-08-05 14:40:00,71.85,71.9,71.76,71.87,61100.0,51.9725,52.0087,51.9074,51.987,61100.0
2014-08-05 14:50:00,71.85,71.85,71.67,71.68,83300.0,51.9725,51.9725,51.8423,51.8496,83300.0
2014-08-05 15:00:00,71.67,71.7,71.4,71.42,120500.0,51.8423,51.864,51.647,51.6615,120500.0
2014-08-05 15:10:00,71.42,71.58,71.36,71.55,126000.0,51.6615,51.7772,51.6181,51.7555,126000.0
2014-08-05 15:20:00,71.55,71.79,71.52,71.55,140800.0,51.7555,51.9291,51.7338,51.7555,140800.0
2014-08-05 15:30:00,71.55,71.89,71.53,71.83,138700.0,51.7555,52.0015,51.7411,51.9581,138700.0
2014-08-05 15:40:00,71.84,71.87,71.78,71.8,182900.0,51.9653,51.987,51.9219,51.9364,182900.0
2014-08-05 15:50:00,71.79,71.88,71.75,71.87,265000.0,51.9291,51.9942,51.9002,51.987,265000.0
2014-08-06 09:30:00,70.64,70.68,68.74,69.45,992800.0,51.0973,51.1262,49.7229,50.2365,992800.0
2014-08-06 09:40:00,69.47,70.26,69.47,70.13,357000.0,50.251,50.8224,50.251,50.7284,357000.0
2014-08-06 09:50:00,70.13,70.3,69.1,69.2,605000.0,50.7284,50.8514,49.9833,50.0557,605000.0
2014-08-06 10:00:00,69.19,69.72,69.17,69.65,380400.0,50.0484,50.4318,50.034,50.3812,380400.0
2014-08-06 10:10:00,69.67,69.79,69.54,69.62,269100.0,50.3956,50.4825,50.3016,50.3595,269100.0
2014-08-06 10:20:00,69.62,70.0,69.59,69.97,301900.0,50.3595,50.6344,50.3378,50.6127,301900.0
2014-08-06 10:30:00,69.96,70.1,69.8,69.86,218700.0,50.6054,50.7067,50.4897,50.5331,218700.0
2014-08-06 10:40:00,69.86,69.88,69.46,69.53,221000.0,50.5331,50.5476,50.2437,50.2944,221000.0
2014-08-06 10:50:00,69.54,69.69,69.52,69.61,150500.0,50.3016,50.4101,50.2871,50.3522,150500.0
2014-08-06 11:00:00,69.62,69.8,69.35,69.35,204200.0,50.3595,50.4897,50.1642,50.1642,204200.0
2014-08-06 11:10:00,69.35,69.5,69.05,69.07,224300.0,50.1642,50.2727,49.9472,49.9616,224300.0
2014-08-06 11:20:00,69.07,69.17,69.01,69.02,186000.0,49.9616,50.034,49.9182,49.9255,186000.0
2014-08-06 11:30:00,69.03,69.37,69.02,69.36,202900.0,49.9327,50.1786,49.9255,50.1714,202900.0
2014-08-06 11:40:00,69.36,69.47,69.25,69.25,158200.0,50.1714,50.251,50.0918,50.0918,158200.0
2014-08-06 11:50:00,69.25,69.44,69.2,69.36,217800.0,50.0918,50.2293,50.0557,50.1714,217800.0
2014-08-06 12:00:00,69.38,69.43,69.24,69.27,71200.0,50.1859,50.222,50.0846,50.1063,71200.0
2014-08-06 12:10:00,69.28,69.29,69.09,69.12,110200.0,50.1135,50.1208,49.9761,49.9978,110200.0
2014-08-06 12:20:00,69.11,69.31,69.09,69.11,131600.0,49.9906,50.1352,49.9761,49.9906,131600.0
2014-08-06 12:30:00,69.13,69.32,69.13,69.23,83100.0,50.005,50.1425,50.005,50.0774,83100.0
2014-08-06 12:40:00,69.21,69.25,69.0,69.03,115700.0,50.0629,50.0918,49.911,49.9327,115700.0
2014-08-06 12:50:00,69.04,69.12,68.93,69.01,116600.0,49.9399,49.9978,49.8604,49.9182,116600.0
2014-08-06 13:00:00,69.01,69.09,68.94,68.96,109600.0,49.9182,49.9761,49.8676,49.8821,109600.0
2014-08-06 13:10:00,68.96,68.99,68.9,68.91,75700.0,49.8821,49.9038,49.8387,49.8459,75700.0
2014-08-06 13:20:00,68.92,68.98,68.85,68.96,157100.0,49.8531,49.8965,49.8025,49.8821,157100.0
2014-08-06 13:30:00,68.95,69.0,68.86,68.93,147100.0,49.8748,49.911,49.8097,49.8604,147100.0
2014-08-06 13:40:00,68.92,68.94,68.65,68.69,175300.0,49.8531,49.8676,49.6578,49.6868,175300.0
2014-08-06 13:50:00,68.69,68.75,68.38,68.46,286000.0,49.6868,49.7302,49.4625,49.5204,286000.0
2014-08-06 14:00:00,68.45,68.46,68.26,68.41,300100.0,49.5132,49.5204,49.3757,49.4842,300100.0
2014-08-06 14:10:00,68.41,68.42,68.21,68.28,217500.0,49.4842,49.4915,49.3396,49.3902,217500.0
2014-08-06 14:20:00,68.29,68.36,68.22,68.35,284100.0,49.3974,49.4481,49.3468,49.4408,284100.0
2014-08-06 14:30:00,68.35,68.38,68.06,68.2,243700.0,49.4408,49.4625,49.2311,49.3323,243700.0
2014-08-06 14:40:00,68.2,68.22,67.93,67.95,286800.0,49.3323,49.3468,49.137,49.1515,286800.0
2014-08-06 14:50:00,67.95,68.13,67.95,68.03,178600.0,49.1515,49.2817,49.1515,49.2094,178600.0
2014-08-06 15:00:00,68.02,68.13,68.0,68.09,204600.0,49.2021,49.2817,49.1877,49.2528,204600.0
2014-08-06 15:10:00,68.08,68.26,67.92,68.16,245000.0,49.2455,49.3757,49.1298,49.3034,245000.0
2014-08-06 15:20:00,68.17,68.19,67.91,67.93,303200.0,49.3106,49.3251,49.1226,49.137,303200.0
2014-08-06 15:30:00,67.93,68.04,67.82,67.9,389200.0,49.137,49.2166,49.0575,49.1153,389200.0
2014-08-06 15:40:00,67.9,68.28,67.87,68.2,433300.0,49.1153,49.3902,49.0936,49.3323,433300.0
2014-08-06 15:50:00,68.19,68.32,68.09,68.19,725800.0,49.3251,49.4191,49.2528,49.3251,725800.0
2014-08-07 09:30:00,67.82,67.85,66.85,67.07,1267500.0,49.0575,49.0792,48.3558,48.5149,1267500.0
2014-08-07 09:40:00,67.07,67.11,66.21,66.35,887400.0,48.5149,48.5439,47.8929,47.9941,887400.0
2014-08-07 09:50:00,66.36,66.9,66.31,66.79,538300.0,48.0014,48.392,47.9652,48.3124,538300.0
2014-08-07 10:00:00,66.78,66.96,66.52,66.82,591500.0,48.3052,48.4354,48.1171,48.3341,591500.0
2014-08-07 10:10:00,66.82,66.88,66.71,66.75,342100.0,48.3341,48.3775,48.2545,48.2835,342100.0
2014-08-07 10:20:00,66.77,66.94,66.7,66.92,432300.0,48.2979,48.4209,48.2473,48.4064,432300.0
2014-08-07 10:30:00,66.94,67.11,66.82,67.08,343700.0,48.4209,48.5439,48.3341,48.5222,343700.0
2014-08-07 10:40:00,67.07,67.13,66.73,66.77,251700.0,48.5149,48.5583,48.269,48.2979,251700.0
2014-08-07 10:50:00,66.77,67.0,66.66,66.92,218100.0,48.2979,48.4643,48.2184,48.4064,218100.0
2014-08-07 11:00:00,66.92,66.93,66.6,66.6,212600.0,48.4064,48.4137,48.175,48.175,212600.0
2014-08-07 11:10:00,66.61,66.64,66.37,66.61,249100.0,48.1822,48.2039,48.0086,48.1822,249100.0
2014-08-07 11:20:00,66.61,66.88,66.6,66.79,225900.0,48.1822,48.3775,48.175,48.3124,225900.0
2014-08-07 11:30:00,66.77,66.97,66.68,66.84,377400.0,48.2979,48.4426,48.2328,48.3486,377400.0
2014-08-07 11:40:00,66.85,66.92,66.64,66.68,150100.0,48.3558,48.4064,48.2039,48.2328,150100.0
2014-08-07 11:50:00,66.68,66.74,66.44,66.56,149100.0,48.2328,48.2762,48.0592,48.146,149100.0
2014-08-07 12:00:00,66.56,66.58,66.22,66.24,416200.0,48.146,48.1605,47.9001,47.9146,416200.0
2014-08-07 12:10:00,66.24,66.39,66.11,66.22,316700.0,47.9146,48.0231,47.8205,47.9001,316700.0
2014-08-07 12:20:00,66.2,66.52,66.07,66.41,160000.0,47.8856,48.1171,47.7916,48.0375,160000.0
2014-08-07 12:30:00,66.42,66.44,66.28,66.34,152200.0,48.0448,48.0592,47.9435,47.9869,152200.0
2014-08-07 12:40:00,66.34,66.43,66.21,66.32,145700.0,47.9869,48.052,47.8929,47.9724,145700.0
2014-08-07 12:50:00,66.32,66.4,66.2,66.24,112500.0,47.9724,48.0303,47.8856,47.9146,112500.0
2014-08-07 13:00:00,66.24,66.26,66.06,66.11,190500.0,47.9146,47.929,47.7844,47.8205,190500.0
2014-08-07 13:10:00,66.11,66.18,65.83,66.05,379600.0,47.8205,47.8712,47.618,47.7771,379600.0
2014-08-07 13:20:00,66.05,66.22,65.93,66.21,185000.0,47.7771,47.9001,47.6903,47.8929,185000.0
2014-08-07 13:30:00,66.22,66.49,66.22,66.32,185600.0,47.9001,48.0954,47.9001,47.9724,185600.0
2014-08-07 13:40:00,66.33,66.65,66.33,66.5,114000.0,47.9797,48.2111,47.9797,48.1026,114000.0
2014-08-07 13:50:00,66.49,66.49,66.35,66.44,207200.0,48.0954,48.0954,47.9941,48.0592,207200.0
2014-08-07 14:00:00,66.45,66.78,66.45,66.78,141800.0,48.0665,48.3052,48.0665,48.3052,141800.0
2014-08-07 14:10:00,66.77,66.79,66.6,66.62,284400.0,48.2979,48.3124,48.175,48.1894,284400.0
2014-08-07 14:20:00,66.62,66.62,66.45,66.45,168200.0,48.1894,48.1894,48.0665,48.0665,168200.0
2014-08-07 14:30:00,66.45,66.58,66.42,66.44,425900.0,48.0665,48.1605,48.0448,48.0592,425900.0
2014-08-07 14:40:00,66.45,66.51,66.39,66.45,340700.0,48.0665,48.1099,48.0231,48.0665,340700.0
2014-08-07 14:50:00,66.45,66.52,66.38,66.5,359600.0,48.0665,48.1171,48.0158,48.1026,359600.0
2014-08-07 15:00:00,66.5,66.67,66.49,66.55,191900.0,48.1026,48.2256,48.0954,48.1388,191900.0
2014-08-07 15:10:00,66.55,66.62,66.46,66.51,223800.0,48.1388,48.1894,48.0737,48.1099,223800.0
2014-08-07 15:20:00,66.5,66.53,66.37,66.43,279000.0,48.1026,48.1243,48.0086,48.052,279000.0
2014-08-07 15:30:00,66.43,66.58,66.42,66.56,315700.0,48.052,48.1605,48.0448,48.146,315700.0
2014-08-07 15:40:00,66.55,66.64,66.52,66.56,332500.0,48.1388,48.2039,48.1171,48.146,332500.0
2014-08-07 15:50:00,66.57,66.78,66.57,66.75,694800.0,48.1533,48.3052,48.1533,48.2835,694800.0
2014-08-08 09:30:00,67.05,67.15,66.53,66.65,279000.0,48.5005,48.5728,48.1243,48.2111,279000.0
2014-08-08 09:40:00,66.65,67.34,66.6,67.34,251200.0,48.2111,48.7102,48.175,48.7102,251200.0
2014-08-08 09:50:00,67.35,67.65,67.18,67.26,334900.0,48.7175,48.9345,48.5945,48.6524,334900.0
2014-08-08 10:00:00,67.26,67.65,67.12,67.54,397400.0,48.6524,48.9345,48.5511,48.8549,397400.0
2014-08-08 10:10:00,67.55,67.75,67.43,67.45,302300.0,48.8622,49.0068,48.7753,48.7898,302300.0
2014-08-08 10:20:00,67.45,67.61,67.36,67.43,342900.0,48.7898,48.9056,48.7247,48.7753,342900.0
2014-08-08 10:30:00,67.43,67.58,67.33,67.57,303100.0,48.7753,48.8839,48.703,48.8766,303100.0
2014-08-08 10:40:00,67.56,67.87,67.52,67.75,330900.0,48.8694,49.0936,48.8405,49.0068,330900.0
2014-08-08 10:50:00,67.76,67.78,67.53,67.66,141900.0,49.0141,49.0285,48.8477,48.9417,141900.0
2014-08-08 11:00:00,67.67,67.74,67.57,67.58,137100.0,48.949,48.9996,48.8766,48.8839,137100.0
2014-08-08 11:10:00,67.58,67.71,67.57,67.71,153900.0,48.8839,48.9779,48.8766,48.9779,153900.0
2014-08-08 11:20:00,67.71,67.84,67.67,67.83,174400.0,48.9779,49.0719,48.949,49.0647,174400.0
2014-08-08 11:30:00,67.83,67.84,67.55,67.59,162100.0,49.0647,49.0719,48.8622,48.8911,162100.0
2014-08-08 11:40:00,67.59,67.68,67.51,67.52,105200.0,48.8911,48.9562,48.8332,48.8405,105200.0
2014-08-08 11:50:00,67.52,67.58,67.36,67.47,132200.0,48.8405,48.8839,48.7247,48.8043,132200.0
2014-08-08 12:00:00,67.49,67.53,67.4,67.44,71000.0,48.8188,48.8477,48.7536,48.7826,71000.0
2014-08-08 12:10:00,67.45,67.49,67.38,67.48,68500.0,48.7898,48.8188,48.7392,48.8115,68500.0
2014-08-08 12:20:00,67.48,67.52,67.43,67.45,70700.0,48.8115,48.8405,48.7753,48.7898,70700.0
2014-08-08 12:30:00,67.45,67.51,67.41,67.5,65300.0,48.7898,48.8332,48.7609,48.826,65300.0
2014-08-08 12:40:00,67.51,67.72,67.47,67.71,116600.0,48.8332,48.9851,48.8043,48.9779,116600.0
2014-08-08 12:50:00,67.71,67.71,67.61,67.69,116400.0,48.9779,48.9779,48.9056,48.9634,116400.0
2014-08-08 13:00:00,67.69,67.73,67.66,67.71,69400.0,48.9634,48.9924,48.9417,48.9779,69400.0
2014-08-08 13:10:00,67.71,67.95,67.68,67.93,112400.0,48.9779,49.1515,48.9562,49.137,112400.0
2014-08-08 13:20:00,67.94,67.95,67.88,67.89,192000.0,49.1443,49.1515,49.1009,49.1081,192000.0
2014-08-08 13:30:00,67.89,67.9,67.71,67.77,163300.0,49.1081,49.1153,48.9779,49.0213,163300.0
2014-08-08 13:40:00,67.77,67.91,67.76,67.85,141800.0,49.0213,49.1226,49.0141,49.0792,141800.0
2014-08-08 13:50:00,67.86,67.87,67.71,67.85,105800.0,49.0864,49.0936,48.9779,49.0792,105800.0
2014-08-08 14:00:00,67.85,67.89,67.77,67.79,114400.0,49.0792,49.1081,49.0213,49.0358,114400.0
2014-08-08 14:10:00,67.79,67.8,67.61,67.67,169200.0,49.0358,49.043,48.9056,48.949,169200.0
2014-08-08 14:20:00,67.67,67.93,67.67,67.93,98400.0,48.949,49.137,48.949,49.137,98400.0
2014-08-08 14:30:00,67.93,67.95,67.82,67.91,125800.0,49.137,49.1515,49.0575,49.1226,125800.0
2014-08-08 14:40:00,67.92,68.03,67.88,67.98,153300.0,49.1298,49.2094,49.1009,49.1732,153300.0
2014-08-08 14:50:00,67.98,68.05,67.97,67.98,141300.0,49.1732,49.2238,49.166,49.1732,141300.0
2014-08-08 15:00:00,67.97,67.98,67.9,67.9,119300.0,49.166,49.1732,49.1153,49.1153,119300.0
2014-08-08 15:10:00,67.9,68.06,67.88,68.06,134400.0,49.1153,49.2311,49.1009,49.2311,134400.0
2014-08-08 15:20:00,68.05,68.16,68.05,68.15,167900.0,49.2238,49.3034,49.2238,49.2962,167900.0
2014-08-08 15:30:00,68.15,68.16,68.08,68.13,232000.0,49.2962,49.3034,49.2455,49.2817,232000.0
2014-08-08 15:40:00,68.14,68.18,68.12,68.15,159600.0,49.2889,49.3179,49.2745,49.2962,159600.0
2014-08-08 15:50:00,68.15,68.17,68.04,68.11,378900.0,49.2962,49.3106,49.2166,49.2672,378900.0
2014-08-11 09:30:00,68.48,68.5,67.67,67.95,307400.0,49.5349,49.5493,48.949,49.1515,307400.0
2014-08-11 09:40:00,67.95,68.03,67.75,67.78,99200.0,49.1515,49.2094,49.0068,49.0285,99200.0
2014-08-11 09:50:00,67.81,68.33,67.78,68.23,151200.0,49.0502,49.4264,49.0285,49.354,151200.0
2014-08-11 10:00:00,68.24,68.65,68.11,68.65,159600.0,49.3613,49.6578,49.2672,49.6578,159600.0
2014-08-11 10:10:00,68.66,68.71,68.43,68.58,135200.0,49.6651,49.7012,49.4987,49.6072,135200.0
2014-08-11 10:20:00,68.57,68.76,68.49,68.69,99000.0,49.6,49.7374,49.5421,49.6868,99000.0
2014-08-11 10:30:00,68.69,68.9,68.56,68.86,129700.0,49.6868,49.8387,49.5927,49.8097,129700.0
2014-08-11 10:40:00,68.85,68.86,68.72,68.85,106400.0,49.8025,49.8097,49.7085,49.8025,106400.0
2014-08-11 10:50:00,68.84,68.84,68.67,68.77,116000.0,49.7953,49.7953,49.6723,49.7446,116000.0
2014-08-11 11:00:00,68.77,68.89,68.74,68.8,88500.0,49.7446,49.8314,49.7229,49.7663,88500.0
2014-08-11 11:10:00,68.8,69.1,68.78,69.09,180300.0,49.7663,49.9833,49.7519,49.9761,180300.0
2014-08-11 11:20:00,69.1,69.1,68.72,68.75,176800.0,49.9833,49.9833,49.7085,49.7302,176800.0
2014-08-11 11:30:00,68.75,68.81,68.51,68.51,107700.0,49.7302,49.7736,49.5566,49.5566,107700.0
2014-08-11 11:40:00,68.52,68.7,68.52,68.61,66800.0,49.5638,49.694,49.5638,49.6289,66800.0
2014-08-11 11:50:00,68.62,68.65,68.52,68.53,71000.0,49.6361,49.6578,49.5638,49.571,71000.0
2014-08-11 12:00:00,68.53,68.55,68.3,68.4,192800.0,49.571,49.5855,49.4047,49.477,192800.0
2014-08-11 12:10:00,68.41,68.46,68.37,68.45,51600.0,49.4842,49.5204,49.4553,49.5132,51600.0
2014-08-11 12:20:00,68.45,68.54,68.44,68.49,76700.0,49.5132,49.5783,49.5059,49.5421,76700.0
2014-08-11 12:30:00,68.49,68.51,68.41,68.41,60900.0,49.5421,49.5566,49.4842,49.4842,60900.0
2014-08-11 12:40:00,68.4,68.49,68.4,68.43,45400.0,49.477,49.5421,49.477,49.4987,45400.0
2014-08-11 12:50:00,68.44,68.47,68.4,68.41,99400.0,49.5059,49.5276,49.477,49.4842,99400.0
2014-08-11 13:00:00,68.41,68.48,68.41,68.48,55800.0,49.4842,49.5349,49.4842,49.5349,55800.0
2014-08-11 13:10:00,68.49,68.61,68.48,68.57,154500.0,49.5421,49.6289,49.5349,49.6,154500.0
2014-08-11 13:20:00,68.56,68.61,68.52,68.53,96600.0,49.5927,49.6289,49.5638,49.571,96600.0
2014-08-11 13:30:00,68.53,68.67,68.53,68.65,69600.0,49.571,49.6723,49.571,49.6578,69600.0
2014-08-11 13:40:00,68.66,68.83,68.64,68.83,139000.0,49.6651,49.788,49.6506,49.788,139000.0
2014-08-11 13:50:00,68.83,68.84,68.68,68.73,97200.0,49.788,49.7953,49.6795,49.7157,97200.0
2014-08-11 14:00:00,68.73,68.74,68.51,68.59,105700.0,49.7157,49.7229,49.5566,49.6144,105700.0
2014-08-11 14:10:00,68.59,68.69,68.58,68.66,64300.0,49.6144,49.6868,49.6072,49.6651,64300.0
2014-08-11 14:20:00,68.66,68.74,68.66,68.7,83800.0,49.6651,49.7229,49.6651,49.694,83800.0
2014-08-11 14:30:00,68.7,68.72,68.66,68.68,70400.0,49.694,49.7085,49.6651,49.6795,70400.0
2014-08-11 14:40:00,68.67,68.77,68.66,68.75,71500.0,49.6723,49.7446,49.6651,49.7302,71500.0
2014-08-11 14:50:00,68.76,68.79,68.67,68.71,93700.0,49.7374,49.7591,49.6723,49.7012,93700.0
2014-08-11 15:00:00,68.71,68.81,68.66,68.78,91600.0,49.7012,49.7736,49.6651,49.7519,91600.0
2014-08-11 15:10:00,68.78,68.84,68.75,68.82,67600.0,49.7519,49.7953,49.7302,49.7808,67600.0
2014-08-11 15:20:00,68.82,68.83,68.71,68.76,113700.0,49.7808,49.788,49.7012,49.7374,113700.0
2014-08-11 15:30:00,68.75,68.8,68.73,68.76,96800.0,49.7302,49.7663,49.7157,49.7374,96800.0
2014-08-11 15:40:00,68.76,68.77,68.54,68.58,175800.0,49.7374,49.7446,49.5783,49.6072,175800.0
2014-08-11 15:50:00,68.59,68.66,68.57,68.63,338400.0,49.6144,49.6651,49.6,49.6434,338400.0
2014-08-12 09:30:00,68.4,68.72,68.01,68.72,224300.0,49.477,49.7085,49.1949,49.7085,224300.0
2014-08-12 09:40:00,68.65,68.91,68.41,68.52,142700.0,49.6578,49.8459,49.4842,49.5638,142700.0
2014-08-12 09:50:00,68.5,68.62,68.11,68.49,81900.0,49.5493,49.6361,49.2672,49.5421,81900.0
2014-08-12 10:00:00,68.48,68.48,68.22,68.26,53100.0,49.5349,49.5349,49.3468,49.3757,53100.0
2014-08-12 10:10:00,68.24,68.25,68.06,68.11,72700.0,49.3613,49.3685,49.2311,49.2672,72700.0
2014-08-12 10:20:00,68.11,68.21,68.01,68.01,89400.0,49.2672,49.3396,49.1949,49.1949,89400.0
2014-08-12 10:30:00,68.01,68.03,67.67,67.73,122900.0,49.1949,49.2094,48.949,48.9924,122900.0
2014-08-12 10:40:00,67.73,67.86,67.61,67.62,84200.0,48.9924,49.0864,48.9056,48.9128,84200.0
2014-08-12 10:50:00,67.62,67.72,67.56,67.57,78800.0,48.9128,48.9851,48.8694,48.8766,78800.0
2014-08-12 11:00:00,67.56,67.57,67.32,67.47,133200.0,48.8694,48.8766,48.6958,48.8043,133200.0
2014-08-12 11:10:00,67.47,67.65,67.43,67.64,62400.0,48.8043,48.9345,48.7753,48.9273,62400.0
2014-08-12 11:20:00,67.64,67.7,67.61,67.7,40100.0,48.9273,48.9707,48.9056,48.9707,40100.0
2014-08-12 11:30:00,67.71,67.95,67.65,67.92,83600.0,48.9779,49.1515,48.9345,49.1298,83600.0
2014-08-12 11:40:00,67.92,67.96,67.77,67.92,66500.0,49.1298,49.1587,49.0213,49.1298,66500.0
2014-08-12 11:50:00,67.92,67.92,67.79,67.81,25300.0,49.1298,49.1298,49.0358,49.0502,25300.0
2014-08-12 12:00:00,67.81,67.86,67.73,67.86,29500.0,49.0502,49.0864,48.9924,49.0864,29500.0
2014-08-12 12:10:00,67.88,67.96,67.84,67.89,62600.0,49.1009,49.1587,49.0719,49.1081,62600.0
2014-08-12 12:20:00,67.91,68.02,67.86,67.89,53200.0,49.1226,49.2021,49.0864,49.1081,53200.0
2014-08-12 12:30:00,67.91,67.98,67.8,67.84,192500.0,49.1226,49.1732,49.043,49.0719,192500.0
2014-08-12 12:40:00,67.83,67.88,67.79,67.85,66600.0,49.0647,49.1009,49.0358,49.0792,66600.0
2014-08-12 12:50:00,67.85,67.89,67.79,67.84,57000.0,49.0792,49.1081,49.0358,49.0719,57000.0
2014-08-12 13:00:00,67.85,67.97,67.79,67.96,64500.0,49.0792,49.166,49.0358,49.1587,64500.0
2014-08-12 13:10:00,67.97,68.05,67.84,67.96,71600.0,49.166,49.2238,49.0719,49.1587,71600.0
2014-08-12 13:20:00,67.96,68.0,67.85,67.95,49700.0,49.1587,49.1877,49.0792,49.1515,49700.0
2014-08-12 13:30:00,67.95,67.95,67.75,67.77,118900.0,49.1515,49.1515,49.0068,49.0213,118900.0
2014-08-12 13:40:00,67.77,67.87,67.76,67.85,60400.0,49.0213,49.0936,49.0141,49.0792,60400.0
2014-08-12 13:50:00,67.87,68.0,67.86,67.97,47500.0,49.0936,49.1877,49.0864,49.166,47500.0
2014-08-12 14:00:00,67.98,68.04,67.81,67.81,57300.0,49.1732,49.2166,49.0502,49.0502,57300.0
2014-08-12 14:10:00,67.82,67.85,67.76,67.8,133100.0,49.0575,49.0792,49.0141,49.043,133100.0
2014-08-12 14:20:00,67.81,67.83,67.66,67.76,136900.0,49.0502,49.0647,48.9417,49.0141,136900.0
2014-08-12 14:30:00,67.75,67.78,67.64,67.78,106500.0,49.0068,49.0285,48.9273,49.0285,106500.0
2014-08-12 14:40:00,67.78,67.82,67.73,67.75,197700.0,49.0285,49.0575,48.9924,49.0068,197700.0
2014-08-12 14:50:00,67.77,67.91,67.77,67.87,105200.0,49.0213,49.1226,49.0213,49.0936,105200.0
2014-08-12 15:00:00,67.85,68.0,67.8,68.0,125700.0,49.0792,49.1877,49.043,49.1877,125700.0
2014-08-12 15:10:00,68.0,68.0,67.86,67.89,69800.0,49.1877,49.1877,49.0864,49.1081,69800.0
2014-08-12 15:20:00,67.89,67.92,67.86,67.87,72900.0,49.1081,49.1298,49.0864,49.0936,72900.0
2014-08-12 15:30:00,67.87,68.03,67.85,68.03,108600.0,49.0936,49.2094,49.0792,49.2094,108600.0
2014-08-12 15:40:00,68.03,68.19,68.03,68.09,163900.0,49.2094,49.3251,49.2094,49.2528,163900.0
2014-08-12 15:50:00,68.09,68.15,68.08,68.09,333800.0,49.2528,49.2962,49.2455,49.2528,333800.0
2014-08-13 09:30:00,68.48,68.5,68.0,68.03,185200.0,49.5349,49.5493,49.1877,49.2094,185200.0
2014-08-13 09:40:00,68.02,68.08,67.73,67.81,334900.0,49.2021,49.2455,48.9924,49.0502,334900.0
2014-08-13 09:50:00,67.83,67.87,67.58,67.8,191100.0,49.0647,49.0936,48.8839,49.043,191100.0
2014-08-13 10:00:00,67.82,68.29,67.82,68.22,212500.0,49.0575,49.3974,49.0575,49.3468,212500.0
2014-08-13 10:10:00,68.23,68.26,68.06,68.1,348400.0,49.354,49.3757,49.2311,49.26,348400.0
2014-08-13 10:20:00,68.1,68.14,68.01,68.06,66900.0,49.26,49.2889,49.1949,49.2311,66900.0
2014-08-13 10:30:00,68.09,68.32,68.09,68.32,78000.0,49.2528,49.4191,49.2528,49.4191,78000.0
2014-08-13 10:40:00,68.31,68.35,68.06,68.12,91400.0,49.4119,49.4408,49.2311,49.2745,91400.0
2014-08-13 10:50:00,68.12,68.33,68.12,68.33,56200.0,49.2745,49.4264,49.2745,49.4264,56200.0
2014-08-13 11:00:00,68.32,68.4,68.24,68.4,96500.0,49.4191,49.477,49.3613,49.477,96500.0
2014-08-13 11:10:00,68.4,68.51,68.31,68.37,92700.0,49.477,49.5566,49.4119,49.4553,92700.0
2014-08-13 11:20:00,68.38,68.42,68.29,68.3,60300.0,49.4625,49.4915,49.3974,49.4047,60300.0
2014-08-13 11:30:00,68.3,68.33,68.23,68.28,64200.0,49.4047,49.4264,49.354,49.3902,64200.0
2014-08-13 11:40:00,68.29,68.36,68.09,68.12,116700.0,49.3974,49.4481,49.2528,49.2745,116700.0
2014-08-13 11:50:00,68.1,68.15,68.02,68.09,66800.0,49.26,49.2962,49.2021,49.2528,66800.0
2014-08-13 12:00:00,68.08,68.14,67.9,67.94,87800.0,49.2455,49.2889,49.1153,49.1443,87800.0
2014-08-13 12:10:00,67.96,68.05,67.94,67.99,90100.0,49.1587,49.2238,49.1443,49.1804,90100.0
2014-08-13 12:20:00,67.98,68.1,67.97,68.1,42800.0,49.1732,49.26,49.166,49.26,42800.0
2014-08-13 12:30:00,68.12,68.21,68.06,68.06,70500.0,49.2745,49.3396,49.2311,49.2311,70500.0
2014-08-13 12:40:00,68.05,68.19,68.0,68.13,40600.0,49.2238,49.3251,49.1877,49.2817,40600.0
2014-08-13 12:50:00,68.15,68.16,68.04,68.07,30500.0,49.2962,49.3034,49.2166,49.2383,30500.0
2014-08-13 13:00:00,68.07,68.2,68.06,68.08,52300.0,49.2383,49.3323,49.2311,49.2455,52300.0
2014-08-13 13:10:00,68.06,68.08,68.01,68.02,42300.0,49.2311,49.2455,49.1949,49.2021,42300.0
2014-08-13 13:20:00,68.02,68.03,67.94,67.97,39000.0,49.2021,49.2094,49.1443,49.166,39000.0
2014-08-13 13:30:00,67.95,68.01,67.92,67.97,86600.0,49.1515,49.1949,49.1298,49.166,86600.0
2014-08-13 13:40:00,67.98,68.09,67.98,68.05,53500.0,49.1732,49.2528,49.1732,49.2238,53500.0
2014-08-13 13:50:00,68.05,68.07,68.03,68.03,54400.0,49.2238,49.2383,49.2094,49.2094,54400.0
2014-08-13 14:00:00,68.03,68.06,67.93,67.95,63300.0,49.2094,49.2311,49.137,49.1515,63300.0
2014-08-13 14:10:00,67.95,67.96,67.85,67.86,110800.0,49.1515,49.1587,49.0792,49.0864,110800.0
2014-08-13 14:20:00,67.85,67.97,67.78,67.9,109200.0,49.0792,49.166,49.0285,49.1153,109200.0
2014-08-13 14:30:00,67.92,68.02,67.88,67.95,62100.0,49.1298,49.2021,49.1009,49.1515,62100.0
2014-08-13 14:40:00,67.95,68.03,67.93,68.0,43000.0,49.1515,49.2094,49.137,49.1877,43000.0
2014-08-13 14:50:00,68.0,68.09,67.97,68.09,97700.0,49.1877,49.2528,49.166,49.2528,97700.0
2014-08-13 15:00:00,68.08,68.1,67.98,68.03,100700.0,49.2455,49.26,49.1732,49.2094,100700.0
2014-08-13 15:10:00,68.02,68.04,67.96,67.96,46300.0,49.2021,49.2166,49.1587,49.1587,46300.0
2014-08-13 15:20:00,67.96,68.0,67.91,67.92,67000.0,49.1587,49.1877,49.1226,49.1298,67000.0
2014-08-13 15:30:00,67.92,67.98,67.9,67.97,97500.0,49.1298,49.1732,49.1153,49.166,97500.0
2014-08-13 15:40:00,67.97,68.01,67.96,68.01,187400.0,49.166,49.1949,49.1587,49.1949,187400.0
2014-08-13 15:50:00,68.0,68.01,67.88,67.92,412800.0,49.1877,49.1949,49.1009,49.1298,412800.0
2014-08-14 09:30:00,68.39,68.7,68.21,68.33,303200.0,49.4698,49.694,49.3396,49.4264,303200.0
2014-08-14 09:40:00,68.41,68.41,68.09,68.11,111000.0,49.4842,49.4842,49.2528,49.2672,111000.0
2014-08-14 09:50:00,68.11,68.22,68.01,68.15,65500.0,49.2672,49.3468,49.1949,49.2962,65500.0
2014-08-14 10:00:00,68.18,68.2,68.01,68.06,84700.0,49.3179,49.3323,49.1949,49.2311,84700.0
2014-08-14 10:10:00,68.04,68.18,67.95,68.09,58200.0,49.2166,49.3179,49.1515,49.2528,58200.0
2014-08-14 10:20:00,68.08,68.18,68.07,68.13,42500.0,49.2455,49.3179,49.2383,49.2817,42500.0
2014-08-14 10:30:00,68.17,68.25,68.14,68.24,66100.0,49.3106,49.3685,49.2889,49.3613,66100.0
2014-08-14 10:40:00,68.23,68.29,68.22,68.26,51100.0,49.354,49.3974,49.3468,49.3757,51100.0
2014-08-14 10:50:00,68.26,68.38,68.11,68.14,45000.0,49.3757,49.4625,49.2672,49.2889,45000.0
2014-08-14 11:00:00,68.13,68.37,68.13,68.37,34300.0,49.2817,49.4553,49.2817,49.4553,34300.0
2014-08-14 11:10:00,68.37,68.37,68.19,68.22,32600.0,49.4553,49.4553,49.3251,49.3468,32600.0
2014-08-14 11:20:00,68.23,68.31,68.18,68.28,69000.0,49.354,49.4119,49.3179,49.3902,69000.0
2014-08-14 11:30:00,68.27,68.3,68.22,68.26,53200.0,49.383,49.4047,49.3468,49.3757,53200.0
2014-08-14 11:40:00,68.28,68.48,68.26,68.47,67300.0,49.3902,49.5349,49.3757,49.5276,67300.0
2014-08-14 11:50:00,68.46,68.48,68.33,68.43,57800.0,49.5204,49.5349,49.4264,49.4987,57800.0
2014-08-14 12:00:00,68.43,68.44,68.34,68.36,33200.0,49.4987,49.5059,49.4336,49.4481,33200.0
2014-08-14 12:10:00,68.35,68.38,68.32,68.38,32800.0,49.4408,49.4625,49.4191,49.4625,32800.0
2014-08-14 12:20:00,68.37,68.42,68.31,68.41,42400.0,49.4553,49.4915,49.4119,49.4842,42400.0
2014-08-14 12:30:00,68.42,68.56,68.38,68.56,62900.0,49.4915,49.5927,49.4625,49.5927,62900.0
2014-08-14 12:40:00,68.55,68.57,68.42,68.47,42900.0,49.5855,49.6,49.4915,49.5276,42900.0
2014-08-14 12:50:00,68.49,68.54,68.45,68.48,35500.0,49.5421,49.5783,49.5132,49.5349,35500.0
2014-08-14 13:00:00,68.5,68.51,68.46,68.48,25200.0,49.5493,49.5566,49.5204,49.5349,25200.0
2014-08-14 13:10:00,68.5,68.51,68.42,68.42,48500.0,49.5493,49.5566,49.4915,49.4915,48500.0
2014-08-14 13:20:00,68.43,68.43,68.34,68.34,35800.0,49.4987,49.4987,49.4336,49.4336,35800.0
2014-08-14 13:30:00,68.34,68.51,68.33,68.49,52000.0,49.4336,49.5566,49.4264,49.5421,52000.0
2014-08-14 13:40:00,68.5,68.5,68.4,68.41,36000.0,49.5493,49.5493,49.477,49.4842,36000.0
2014-08-14 13:50:00,68.41,68.41,68.35,68.35,32500.0,49.4842,49.4842,49.4408,49.4408,32500.0
2014-08-14 14:00:00,68.34,68.36,68.31,68.33,42200.0,49.4336,49.4481,49.4119,49.4264,42200.0
2014-08-14 14:10:00,68.33,68.42,68.33,68.35,63700.0,49.4264,49.4915,49.4264,49.4408,63700.0
2014-08-14 14:20:00,68.34,68.46,68.32,68.46,72200.0,49.4336,49.5204,49.4191,49.5204,72200.0
2014-08-14 14:30:00,68.47,68.54,68.41,68.54,47500.0,49.5276,49.5783,49.4842,49.5783,47500.0
2014-08-14 14:40:00,68.53,68.54,68.46,68.48,55500.0,49.571,49.5783,49.5204,49.5349,55500.0
2014-08-14 14:50:00,68.47,68.54,68.46,68.49,50600.0,49.5276,49.5783,49.5204,49.5421,50600.0
2014-08-14 15:00:00,68.51,68.51,68.44,68.47,66400.0,49.5566,49.5566,49.5059,49.5276,66400.0
2014-08-14 15:10:00,68.46,68.5,68.46,68.47,54800.0,49.5204,49.5493,49.5204,49.5276,54800.0
2014-08-14 15:20:00,68.47,68.51,68.46,68.49,156600.0,49.5276,49.5566,49.5204,49.5421,156600.0
2014-08-14 15:30:00,68.49,68.51,68.48,68.48,101800.0,49.5421,49.5566,49.5349,49.5349,101800.0
2014-08-14 15:40:00,68.48,68.55,68.48,68.54,122800.0,49.5349,49.5855,49.5349,49.5783,122800.0
2014-08-14 15:50:00,68.55,68.62,68.54,68.57,226100.0,49.5855,49.6361,49.5783,49.6,226100.0
2014-08-15 09:30:00,68.54,69.05,68.37,68.83,251100.0,49.5783,49.9472,49.4553,49.788,251100.0
2014-08-15 09:40:00,68.82,68.87,68.48,68.51,101000.0,49.7808,49.817,49.5349,49.5566,101000.0
2014-08-15 09:50:00,68.52,68.71,68.52,68.68,49600.0,49.5638,49.7012,49.5638,49.6795,49600.0
2014-08-15 10:00:00,68.68,68.84,68.62,68.77,107400.0,49.6795,49.7953,49.6361,49.7446,107400.0
2014-08-15 10:10:00,68.77,68.8,68.57,68.58,68200.0,49.7446,49.7663,49.6,49.6072,68200.0
2014-08-15 10:20:00,68.58,68.62,68.49,68.5,62900.0,49.6072,49.6361,49.5421,49.5493,62900.0
2014-08-15 10:30:00,68.51,68.6,68.4,68.42,76800.0,49.5566,49.6217,49.477,49.4915,76800.0
2014-08-15 10:40:00,68.41,68.41,68.01,68.1,149000.0,49.4842,49.4842,49.1949,49.26,149000.0
2014-08-15 10:50:00,68.08,68.12,67.82,68.12,191500.0,49.2455,49.2745,49.0575,49.2745,191500.0
2014-08-15 11:00:00,68.1,68.16,68.0,68.09,39100.0,49.26,49.3034,49.1877,49.2528,39100.0
2014-08-15 11:10:00,68.09,68.27,68.04,68.21,55900.0,49.2528,49.383,49.2166,49.3396,55900.0
2014-08-15 11:20:00,68.21,68.22,68.02,68.02,91500.0,49.3396,49.3468,49.2021,49.2021,91500.0
2014-08-15 11:30:00,68.03,68.03,67.8,67.91,119100.0,49.2094,49.2094,49.043,49.1226,119100.0
2014-08-15 11:40:00,67.91,68.0,67.86,67.92,47100.0,49.1226,49.1877,49.0864,49.1298,47100.0
2014-08-15 11:50:00,67.91,67.92,67.5,67.62,128000.0,49.1226,49.1298,48.826,48.9128,128000.0
2014-08-15 12:00:00,67.63,67.99,67.58,67.99,51500.0,48.92,49.1804,48.8839,49.1804,51500.0
2014-08-15 12:10:00,67.98,68.0,67.82,67.87,30200.0,49.1732,49.1877,49.0575,49.0936,30200.0
2014-08-15 12:20:00,67.89,68.1,67.82,68.08,34500.0,49.1081,49.26,49.0575,49.2455,34500.0
2014-08-15 12:30:00,68.06,68.11,67.99,68.03,40000.0,49.2311,49.2672,49.1804,49.2094,40000.0
2014-08-15 12:40:00,68.03,68.14,67.99,68.02,47400.0,49.2094,49.2889,49.1804,49.2021,47400.0
2014-08-15 12:50:00,68.02,68.02,67.91,68.0,35600.0,49.2021,49.2021,49.1226,49.1877,35600.0
2014-08-15 13:00:00,68.0,68.1,67.98,68.09,44100.0,49.1877,49.26,49.1732,49.2528,44100.0
2014-08-15 13:10:00,68.07,68.15,68.03,68.14,89900.0,49.2383,49.2962,49.2094,49.2889,89900.0
2014-08-15 13:20:00,68.14,68.3,68.11,68.3,52900.0,49.2889,49.4047,49.2672,49.4047,52900.0
2014-08-15 13:30:00,68.31,68.33,68.24,68.29,38800.0,49.4119,49.4264,49.3613,49.3974,38800.0
2014-08-15 13:40:00,68.28,68.35,68.26,68.27,43700.0,49.3902,49.4408,49.3757,49.383,43700.0
2014-08-15 13:50:00,68.26,68.34,68.17,68.23,44500.0,49.3757,49.4336,49.3106,49.354,44500.0
2014-08-15 14:00:00,68.23,68.29,68.17,68.23,57200.0,49.354,49.3974,49.3106,49.354,57200.0
2014-08-15 14:10:00,68.23,68.33,68.22,68.31,40200.0,49.354,49.4264,49.3468,49.4119,40200.0
2014-08-15 14:20:00,68.31,68.49,68.27,68.47,37100.0,49.4119,49.5421,49.383,49.5276,37100.0
2014-08-15 14:30:00,68.48,68.55,68.43,68.45,43200.0,49.5349,49.5855,49.4987,49.5132,43200.0
2014-08-15 14:40:00,68.46,68.57,68.46,68.5,30300.0,49.5204,49.6,49.5204,49.5493,30300.0
2014-08-15 14:50:00,68.5,68.52,68.41,68.41,37500.0,49.5493,49.5638,49.4842,49.4842,37500.0
2014-08-15 15:00:00,68.42,68.44,68.31,68.31,43800.0,49.4915,49.5059,49.4119,49.4119,43800.0
2014-08-15 15:10:00,68.33,68.33,68.24,68.26,39400.0,49.4264,49.4264,49.3613,49.3757,39400.0
2014-08-15 15:20:00,68.25,68.3,68.18,68.27,42300.0,49.3685,49.4047,49.3179,49.383,42300.0
2014-08-15 15:30:00,68.28,68.4,68.24,68.36,61000.0,49.3902,49.477,49.3613,49.4481,61000.0
2014-08-15 15:40:00,68.37,68.4,68.32,68.36,74300.0,49.4553,49.477,49.4191,49.4481,74300.0
2014-08-15 15:50:00,68.36,68.45,68.35,68.41,153800.0,49.4481,49.5132,49.4408,49.4842,153800.0
2014-08-18 09:30:00,68.76,69.05,68.71,69.0,133800.0,49.7374,49.9472,49.7012,49.911,133800.0
2014-08-18 09:40:00,69.0,69.01,68.66,68.7,92100.0,49.911,49.9182,49.6651,49.694,92100.0
2014-08-18 09:50:00,68.7,69.0,68.7,68.97,113100.0,49.694,49.911,49.694,49.8893,113100.0
2014-08-18 10:00:00,68.98,69.05,68.76,68.76,97200.0,49.8965,49.9472,49.7374,49.7374,97200.0
2014-08-18 10:10:00,68.78,68.8,68.55,68.58,84300.0,49.7519,49.7663,49.5855,49.6072,84300.0
2014-08-18 10:20:00,68.59,68.59,68.29,68.44,173700.0,49.6144,49.6144,49.3974,49.5059,173700.0
2014-08-18 10:30:00,68.4,68.58,68.36,68.54,64700.0,49.477,49.6072,49.4481,49.5783,64700.0
2014-08-18 10:40:00,68.54,68.54,68.38,68.4,57600.0,49.5783,49.5783,49.4625,49.477,57600.0
2014-08-18 10:50:00,68.39,68.4,68.18,68.21,63400.0,49.4698,49.477,49.3179,49.3396,63400.0
2014-08-18 11:00:00,68.2,68.28,68.17,68.25,83400.0,49.3323,49.3902,49.3106,49.3685,83400.0
2014-08-18 11:10:00,68.26,68.31,68.25,68.3,38300.0,49.3757,49.4119,49.3685,49.4047,38300.0
2014-08-18 11:20:00,68.3,68.52,68.3,68.5,120800.0,49.4047,49.5638,49.4047,49.5493,120800.0
2014-08-18 11:30:00,68.49,68.52,68.38,68.44,55100.0,49.5421,49.5638,49.4625,49.5059,55100.0
2014-08-18 11:40:00,68.44,68.44,68.33,68.38,61900.0,49.5059,49.5059,49.4264,49.4625,61900.0
2014-08-18 11:50:00,68.38,68.4,68.28,68.35,62600.0,49.4625,49.477,49.3902,49.4408,62600.0
2014-08-18 12:00:00,68.36,68.47,68.36,68.44,50300.0,49.4481,49.5276,49.4481,49.5059,50300.0
2014-08-18 12:10:00,68.44,68.44,68.38,68.41,34400.0,49.5059,49.5059,49.4625,49.4842,34400.0
2014-08-18 12:20:00,68.42,68.49,68.42,68.47,35300.0,49.4915,49.5421,49.4915,49.5276,35300.0
2014-08-18 12:30:00,68.49,68.63,68.46,68.58,61600.0,49.5421,49.6434,49.5204,49.6072,61600.0
2014-08-18 12:40:00,68.57,68.62,68.55,68.6,32400.0,49.6,49.6361,49.5855,49.6217,32400.0
2014-08-18 12:50:00,68.61,68.64,68.51,68.52,47100.0,49.6289,49.6506,49.5566,49.5638,47100.0
2014-08-18 13:00:00,68.52,68.55,68.42,68.46,31900.0,49.5638,49.5855,49.4915,49.5204,31900.0
2014-08-18 13:10:00,68.47,68.5,68.4,68.47,25600.0,49.5276,49.5493,49.477,49.5276,25600.0
2014-08-18 13:20:00,68.49,68.55,68.49,68.53,29200.0,49.5421,49.5855,49.5421,49.571,29200.0
2014-08-18 13:30:00,68.53,68.62,68.53,68.6,41400.0,49.571,49.6361,49.571,49.6217,41400.0
2014-08-18 13:40:00,68.6,68.65,68.58,68.65,49200.0,49.6217,49.6578,49.6072,49.6578,49200.0
2014-08-18 13:50:00,68.65,68.74,68.65,68.73,55700.0,49.6578,49.7229,49.6578,49.7157,55700.0
2014-08-18 14:00:00,68.74,68.82,68.73,68.77,42100.0,49.7229,49.7808,49.7157,49.7446,42100.0
2014-08-18 14:10:00,68.78,68.86,68.77,68.86,49700.0,49.7519,49.8097,49.7446,49.8097,49700.0
2014-08-18 14:20:00,68.86,68.95,68.85,68.94,111400.0,49.8097,49.8748,49.8025,49.8676,111400.0
2014-08-18 14:30:00,68.94,69.0,68.83,68.85,89800.0,49.8676,49.911,49.788,49.8025,89800.0
2014-08-18 14:40:00,68.86,68.9,68.84,68.86,55300.0,49.8097,49.8387,49.7953,49.8097,55300.0
2014-08-18 14:50:00,68.86,68.95,68.85,68.93,61700.0,49.8097,49.8748,49.8025,49.8604,61700.0
2014-08-18 15:00:00,68.93,69.08,68.93,69.02,143400.0,49.8604,49.9689,49.8604,49.9255,143400.0
2014-08-18 15:10:00,69.02,69.07,68.98,69.06,65400.0,49.9255,49.9616,49.8965,49.9544,65400.0
2014-08-18 15:20:00,69.06,69.06,68.91,68.91,100500.0,49.9544,49.9544,49.8459,49.8459,100500.0
2014-08-18 15:30:00,68.9,68.96,68.86,68.86,84400.0,49.8387,49.8821,49.8097,49.8097,84400.0
2014-08-18 15:40:00,68.87,68.9,68.81,68.89,116500.0,49.817,49.8387,49.7736,49.8314,116500.0
2014-08-18 15:50:00,68.89,68.93,68.82,68.91,185100.0,49.8314,49.8604,49.7808,49.8459,185100.0
2014-08-19 09:30:00,69.39,69.77,69.28,69.5,205000.0,50.1931,50.468,50.1135,50.2727,205000.0
2014-08-19 09:40:00,69.5,69.65,69.35,69.38,116700.0,50.2727,50.3812,50.1642,50.1859,116700.0
2014-08-19 09:50:00,69.39,69.46,69.29,69.43,60800.0,50.1931,50.2437,50.1208,50.222,60800.0
2014-08-19 10:00:00,69.42,69.46,69.37,69.37,58700.0,50.2148,50.2437,50.1786,50.1786,58700.0
2014-08-19 10:10:00,69.37,69.37,69.25,69.33,67100.0,50.1786,50.1786,50.0918,50.1497,67100.0
2014-08-19 10:20:00,69.34,69.46,69.21,69.21,67000.0,50.1569,50.2437,50.0629,50.0629,67000.0
2014-08-19 10:30:00,69.24,69.24,69.05,69.19,74600.0,50.0846,50.0846,49.9472,50.0484,74600.0
2014-08-19 10:40:00,69.19,69.21,69.13,69.17,39300.0,50.0484,50.0629,50.005,50.034,39300.0
2014-08-19 10:50:00,69.16,69.26,69.05,69.07,49100.0,50.0267,50.0991,49.9472,49.9616,49100.0
2014-08-19 11:00:00,69.07,69.09,69.0,69.05,76100.0,49.9616,49.9761,49.911,49.9472,76100.0
2014-08-19 11:10:00,69.04,69.04,68.9,68.92,71800.0,49.9399,49.9399,49.8387,49.8531,71800.0
2014-08-19 11:20:00,68.91,69.0,68.9,68.94,43500.0,49.8459,49.911,49.8387,49.8676,43500.0
2014-08-19 11:30:00,68.94,69.04,68.91,69.03,27200.0,49.8676,49.9399,49.8459,49.9327,27200.0
2014-08-19 11:40:00,69.03,69.04,68.96,68.98,26100.0,49.9327,49.9399,49.8821,49.8965,26100.0
2014-08-19 11:50:00,68.98,68.99,68.91,68.92,24900.0,49.8965,49.9038,49.8459,49.8531,24900.0
2014-08-19 12:00:00,68.92,69.0,68.9,68.9,21600.0,49.8531,49.911,49.8387,49.8387,21600.0
2014-08-19 12:10:00,68.91,68.95,68.81,68.84,32800.0,49.8459,49.8748,49.7736,49.7953,32800.0
2014-08-19 12:20:00,68.84,69.01,68.81,68.99,39300.0,49.7953,49.9182,49.7736,49.9038,39300.0
2014-08-19 12:30:00,69.0,69.03,68.93,69.01,27500.0,49.911,49.9327,49.8604,49.9182,27500.0
2014-08-19 12:40:00,69.0,69.0,68.87,68.9,27700.0,49.911,49.911,49.817,49.8387,27700.0
2014-08-19 12:50:00,68.9,69.0,68.89,68.97,23700.0,49.8387,49.911,49.8314,49.8893,23700.0
2014-08-19 13:00:00,68.97,68.98,68.9,68.97,11300.0,49.8893,49.8965,49.8387,49.8893,11300.0
2014-08-19 13:10:00,68.97,68.97,68.85,68.91,45000.0,49.8893,49.8893,49.8025,49.8459,45000.0
2014-08-19 13:20:00,68.92,69.02,68.9,69.02,29000.0,49.8531,49.9255,49.8387,49.9255,29000.0
2014-08-19 13:30:00,69.0,69.01,68.91,68.92,22000.0,49.911,49.9182,49.8459,49.8531,22000.0
2014-08-19 13:40:00,68.92,68.98,68.9,68.95,30900.0,49.8531,49.8965,49.8387,49.8748,30900.0
2014-08-19 13:50:00,68.96,68.97,68.9,68.93,51200.0,49.8821,49.8893,49.8387,49.8604,51200.0
2014-08-19 14:00:00,68.93,69.01,68.92,68.94,50400.0,49.8604,49.9182,49.8531,49.8676,50400.0
2014-08-19 14:10:00,68.95,68.97,68.92,68.93,20800.0,49.8748,49.8893,49.8531,49.8604,20800.0
2014-08-19 14:20:00,68.93,69.04,68.92,69.03,35100.0,49.8604,49.9399,49.8531,49.9327,35100.0
2014-08-19 14:30:00,69.03,69.04,68.98,69.01,32200.0,49.9327,49.9399,49.8965,49.9182,32200.0
2014-08-19 14:40:00,69.01,69.04,68.96,69.04,29100.0,49.9182,49.9399,49.8821,49.9399,29100.0
2014-08-19 14:50:00,69.02,69.16,69.02,69.15,56700.0,49.9255,50.0267,49.9255,50.0195,56700.0
2014-08-19 15:00:00,69.15,69.21,69.15,69.2,51500.0,50.0195,50.0629,50.0195,50.0557,51500.0
2014-08-19 15:10:00,69.2,69.28,69.18,69.27,89100.0,50.0557,50.1135,50.0412,50.1063,89100.0
2014-08-19 15:20:00,69.26,69.26,69.17,69.18,54600.0,50.0991,50.0991,50.034,50.0412,54600.0
2014-08-19 15:30:00,69.18,69.18,69.06,69.06,111700.0,50.0412,50.0412,49.9544,49.9544,111700.0
2014-08-19 15:40:00,69.07,69.09,68.93,68.94,109400.0,49.9616,49.9761,49.8604,49.8676,109400.0
2014-08-19 15:50:00,68.94,68.95,68.8,68.83,467200.0,49.8676,49.8748,49.7663,49.788,467200.0
2014-08-20 09:30:00,68.74,68.87,68.66,68.81,105700.0,49.7229,49.817,49.6651,49.7736,105700.0
2014-08-20 09:40:00,68.78,68.98,68.78,68.95,116400.0,49.7519,49.8965,49.7519,49.8748,116400.0
2014-08-20 09:50:00,68.96,69.11,68.92,68.99,90200.0,49.8821,49.9906,49.8531,49.9038,90200.0
2014-08-20 10:00:00,69.02,69.05,68.75,68.76,145500.0,49.9255,49.9472,49.7302,49.7374,145500.0
2014-08-20 10:10:00,68.78,68.92,68.72,68.75,49900.0,49.7519,49.8531,49.7085,49.7302,49900.0
2014-08-20 10:20:00,68.77,68.91,68.75,68.9,30000.0,49.7446,49.8459,49.7302,49.8387,30000.0
2014-08-20 10:30:00,68.88,68.98,68.82,68.82,50200.0,49.8242,49.8965,49.7808,49.7808,50200.0
2014-08-20 10:40:00,68.82,68.87,68.79,68.82,27900.0,49.7808,49.817,49.7591,49.7808,27900.0
2014-08-20 10:50:00,68.81,68.91,68.8,68.83,32400.0,49.7736,49.8459,49.7663,49.788,32400.0
2014-08-20 11:00:00,68.84,68.92,68.78,68.84,38400.0,49.7953,49.8531,49.7519,49.7953,38400.0
2014-08-20 11:10:00,68.85,68.95,68.85,68.94,29400.0,49.8025,49.8748,49.8025,49.8676,29400.0
2014-08-20 11:20:00,68.94,68.97,68.87,68.93,22400.0,49.8676,49.8893,49.817,49.8604,22400.0
2014-08-20 11:30:00,68.93,69.05,68.93,69.02,62300.0,49.8604,49.9472,49.8604,49.9255,62300.0
2014-08-20 11:40:00,69.01,69.04,68.97,68.99,32300.0,49.9182,49.9399,49.8893,49.9038,32300.0
2014-08-20 11:50:00,69.0,69.07,68.98,68.98,32600.0,49.911,49.9616,49.8965,49.8965,32600.0
2014-08-20 12:00:00,68.99,68.99,68.85,68.91,22000.0,49.9038,49.9038,49.8025,49.8459,22000.0
2014-08-20 12:10:00,68.91,68.91,68.85,68.9,11500.0,49.8459,49.8459,49.8025,49.8387,11500.0
2014-08-20 12:20:00,68.9,68.96,68.9,68.94,37000.0,49.8387,49.8821,49.8387,49.8676,37000.0
2014-08-20 12:30:00,68.94,68.99,68.8,68.83,55900.0,49.8676,49.9038,49.7663,49.788,55900.0
2014-08-20 12:40:00,68.83,68.83,68.7,68.75,40200.0,49.788,49.788,49.694,49.7302,40200.0
2014-08-20 12:50:00,68.74,68.81,68.7,68.79,27800.0,49.7229,49.7736,49.694,49.7591,27800.0
2014-08-20 13:00:00,68.8,68.86,68.77,68.84,34900.0,49.7663,49.8097,49.7446,49.7953,34900.0
2014-08-20 13:10:00,68.85,68.88,68.78,68.87,25700.0,49.8025,49.8242,49.7519,49.817,25700.0
2014-08-20 13:20:00,68.86,68.9,68.75,68.78,26000.0,49.8097,49.8387,49.7302,49.7519,26000.0
2014-08-20 13:30:00,68.79,68.84,68.78,68.81,19400.0,49.7591,49.7953,49.7519,49.7736,19400.0
2014-08-20 13:40:00,68.81,68.87,68.77,68.87,32900.0,49.7736,49.817,49.7446,49.817,32900.0
2014-08-20 13:50:00,68.86,68.9,68.75,68.76,49800.0,49.8097,49.8387,49.7302,49.7374,49800.0
2014-08-20 14:00:00,68.75,68.86,68.68,68.74,69800.0,49.7302,49.8097,49.6795,49.7229,69800.0
2014-08-20 14:10:00,68.74,68.85,68.74,68.84,53700.0,49.7229,49.8025,49.7229,49.7953,53700.0
2014-08-20 14:20:00,68.84,68.92,68.83,68.85,39800.0,49.7953,49.8531,49.788,49.8025,39800.0
2014-08-20 14:30:00,68.84,68.98,68.84,68.94,58200.0,49.7953,49.8965,49.7953,49.8676,58200.0
2014-08-20 14:40:00,68.95,69.01,68.93,69.0,62100.0,49.8748,49.9182,49.8604,49.911,62100.0
2014-08-20 14:50:00,69.01,69.06,69.0,69.03,85600.0,49.9182,49.9544,49.911,49.9327,85600.0
2014-08-20 15:00:00,69.03,69.08,69.02,69.04,86600.0,49.9327,49.9689,49.9255,49.9399,86600.0
2014-08-20 15:10:00,69.03,69.1,69.02,69.1,89100.0,49.9327,49.9833,49.9255,49.9833,89100.0
2014-08-20 15:20:00,69.11,69.23,69.11,69.14,87800.0,49.9906,50.0774,49.9906,50.0123,87800.0
2014-08-20 15:30:00,69.14,69.22,69.11,69.19,62000.0,50.0123,50.0701,49.9906,50.0484,62000.0
2014-08-20 15:40:00,69.19,69.31,69.14,69.21,130900.0,50.0484,50.1352,50.0123,50.0629,130900.0
2014-08-20 15:50:00,69.2,69.21,69.08,69.15,247200.0,50.0557,50.0629,49.9689,50.0195,247200.0
2014-08-21 09:30:00,69.18,69.28,68.72,68.97,167900.0,50.0412,50.1135,49.7085,49.8893,167900.0
2014-08-21 09:40:00,68.94,69.2,68.93,69.16,50900.0,49.8676,50.0557,49.8604,50.0267,50900.0
2014-08-21 09:50:00,69.16,69.4,69.06,69.31,74700.0,50.0267,50.2003,49.9544,50.1352,74700.0
2014-08-21 10:00:00,69.31,69.37,69.1,69.1,76400.0,50.1352,50.1786,49.9833,49.9833,76400.0
2014-08-21 10:10:00,69.14,69.25,69.08,69.23,61300.0,50.0123,50.0918,49.9689,50.0774,61300.0
2014-08-21 10:20:00,69.21,69.25,69.14,69.22,63500.0,50.0629,50.0918,50.0123,50.0701,63500.0
2014-08-21 10:30:00,69.17,69.33,69.14,69.24,85300.0,50.034,50.1497,50.0123,50.0846,85300.0
2014-08-21 10:40:00,69.23,69.26,69.14,69.21,81900.0,50.0774,50.0991,50.0123,50.0629,81900.0
2014-08-21 10:50:00,69.21,69.23,69.15,69.2,38100.0,50.0629,50.0774,50.0195,50.0557,38100.0
2014-08-21 11:00:00,69.2,69.25,69.17,69.2,37500.0,50.0557,50.0918,50.034,50.0557,37500.0
2014-08-21 11:10:00,69.21,69.31,69.19,69.26,21200.0,50.0629,50.1352,50.0484,50.0991,21200.0
2014-08-21 11:20:00,69.26,69.27,69.16,69.25,33300.0,50.0991,50.1063,50.0267,50.0918,33300.0
2014-08-21 11:30:00,69.25,69.25,69.15,69.18,31300.0,50.0918,50.0918,50.0195,50.0412,31300.0
2014-08-21 11:40:00,69.2,69.28,69.2,69.25,26500.0,50.0557,50.1135,50.0557,50.0918,26500.0
2014-08-21 11:50:00,69.25,69.27,69.2,69.25,29400.0,50.0918,50.1063,50.0557,50.0918,29400.0
2014-08-21 12:00:00,69.25,69.27,69.21,69.25,31300.0,50.0918,50.1063,50.0629,50.0918,31300.0
2014-08-21 12:10:00,69.22,69.27,69.16,69.24,40600.0,50.0701,50.1063,50.0267,50.0846,40600.0
2014-08-21 12:20:00,69.23,69.28,69.21,69.23,44800.0,50.0774,50.1135,50.0629,50.0774,44800.0
2014-08-21 12:30:00,69.24,69.28,69.18,69.24,38700.0,50.0846,50.1135,50.0412,50.0846,38700.0
2014-08-21 12:40:00,69.22,69.25,69.18,69.22,22500.0,50.0701,50.0918,50.0412,50.0701,22500.0
2014-08-21 12:50:00,69.22,69.3,69.2,69.3,60800.0,50.0701,50.128,50.0557,50.128,60800.0
2014-08-21 13:00:00,69.3,69.35,69.29,69.34,46000.0,50.128,50.1642,50.1208,50.1569,46000.0
2014-08-21 13:10:00,69.34,69.41,69.32,69.41,53300.0,50.1569,50.2076,50.1425,50.2076,53300.0
2014-08-21 13:20:00,69.4,69.45,69.37,69.45,30000.0,50.2003,50.2365,50.1786,50.2365,30000.0
2014-08-21 13:30:00,69.44,69.44,69.35,69.38,54500.0,50.2293,50.2293,50.1642,50.1859,54500.0
2014-08-21 13:40:00,69.38,69.45,69.36,69.39,50600.0,50.1859,50.2365,50.1714,50.1931,50600.0
2014-08-21 13:50:00,69.38,69.42,69.35,69.39,22500.0,50.1859,50.2148,50.1642,50.1931,22500.0
2014-08-21 14:00:00,69.38,69.39,69.29,69.36,59800.0,50.1859,50.1931,50.1208,50.1714,59800.0
2014-08-21 14:10:00,69.36,69.37,69.33,69.36,31500.0,50.1714,50.1786,50.1497,50.1714,31500.0
2014-08-21 14:20:00,69.35,69.39,69.32,69.32,33100.0,50.1642,50.1931,50.1425,50.1425,33100.0
2014-08-21 14:30:00,69.33,69.37,69.33,69.35,28700.0,50.1497,50.1786,50.1497,50.1642,28700.0
2014-08-21 14:40:00,69.34,69.37,69.34,69.37,20200.0,50.1569,50.1786,50.1569,50.1786,20200.0
2014-08-21 14:50:00,69.36,69.42,69.36,69.4,75200.0,50.1714,50.2148,50.1714,50.2003,75200.0
2014-08-21 15:00:00,69.41,69.45,69.38,69.45,53400.0,50.2076,50.2365,50.1859,50.2365,53400.0
2014-08-21 15:10:00,69.45,69.48,69.41,69.43,75800.0,50.2365,50.2582,50.2076,50.222,75800.0
2014-08-21 15:20:00,69.43,69.45,69.36,69.38,44000.0,50.222,50.2365,50.1714,50.1859,44000.0
2014-08-21 15:30:00,69.38,69.39,69.31,69.33,69300.0,50.1859,50.1931,50.1352,50.1497,69300.0
2014-08-21 15:40:00,69.33,69.39,69.3,69.3,125300.0,50.1497,50.1931,50.128,50.128,125300.0
2014-08-21 15:50:00,69.31,69.34,69.24,69.25,231000.0,50.1352,50.1569,50.0846,50.0918,231000.0
2014-08-22 09:30:00,68.94,69.12,68.75,69.0,148700.0,49.8676,49.9978,49.7302,49.911,148700.0
2014-08-22 09:40:00,68.98,68.98,68.56,68.59,90700.0,49.8965,49.8965,49.5927,49.6144,90700.0
2014-08-22 09:50:00,68.56,68.74,68.53,68.68,95300.0,49.5927,49.7229,49.571,49.6795,95300.0
2014-08-22 10:00:00,68.66,68.97,68.59,68.96,65400.0,49.6651,49.8893,49.6144,49.8821,65400.0
2014-08-22 10:10:00,68.94,68.94,68.59,68.73,83500.0,49.8676,49.8676,49.6144,49.7157,83500.0
2014-08-22 10:20:00,68.75,68.94,68.63,68.88,57200.0,49.7302,49.8676,49.6434,49.8242,57200.0
2014-08-22 10:30:00,68.88,68.99,68.88,68.92,81800.0,49.8242,49.9038,49.8242,49.8531,81800.0
2014-08-22 10:40:00,68.91,68.96,68.85,68.85,47500.0,49.8459,49.8821,49.8025,49.8025,47500.0
2014-08-22 10:50:00,68.85,68.87,68.61,68.65,53900.0,49.8025,49.817,49.6289,49.6578,53900.0
2014-08-22 11:00:00,68.63,68.93,68.62,68.91,68400.0,49.6434,49.8604,49.6361,49.8459,68400.0
2014-08-22 11:10:00,68.91,68.92,68.8,68.88,33300.0,49.8459,49.8531,49.7663,49.8242,33300.0
2014-08-22 11:20:00,68.88,68.96,68.84,68.93,39200.0,49.8242,49.8821,49.7953,49.8604,39200.0
2014-08-22 11:30:00,68.94,68.99,68.88,68.89,31600.0,49.8676,49.9038,49.8242,49.8314,31600.0
2014-08-22 11:40:00,68.89,68.97,68.88,68.92,37100.0,49.8314,49.8893,49.8242,49.8531,37100.0
2014-08-22 11:50:00,68.93,69.07,68.93,69.07,49500.0,49.8604,49.9616,49.8604,49.9616,49500.0
2014-08-22 12:00:00,69.06,69.16,69.05,69.07,35300.0,49.9544,50.0267,49.9472,49.9616,35300.0
2014-08-22 12:10:00,69.08,69.09,69.02,69.03,22400.0,49.9689,49.9761,49.9255,49.9327,22400.0
2014-08-22 12:20:00,69.02,69.15,69.0,69.14,29700.0,49.9255,50.0195,49.911,50.0123,29700.0
2014-08-22 12:30:00,69.14,69.17,69.11,69.12,21900.0,50.0123,50.034,49.9906,49.9978,21900.0
2014-08-22 12:40:00,69.12,69.14,69.11,69.13,30400.0,49.9978,50.0123,49.9906,50.005,30400.0
2014-08-22 12:50:00,69.13,69.24,69.13,69.21,47200.0,50.005,50.0846,50.005,50.0629,47200.0
2014-08-22 13:00:00,69.2,69.22,69.16,69.19,39000.0,50.0557,50.0701,50.0267,50.0484,39000.0
2014-08-22 13:10:00,69.2,69.23,69.16,69.18,15200.0,50.0557,50.0774,50.0267,50.0412,15200.0
2014-08-22 13:20:00,69.17,69.24,69.15,69.24,17100.0,50.034,50.0846,50.0195,50.0846,17100.0
2014-08-22 13:30:00,69.23,69.24,69.16,69.19,16200.0,50.0774,50.0846,50.0267,50.0484,16200.0
2014-08-22 13:40:00,69.18,69.26,69.15,69.24,44300.0,50.0412,50.0991,50.0195,50.0846,44300.0
2014-08-22 13:50:00,69.25,69.25,69.12,69.14,27700.0,50.0918,50.0918,49.9978,50.0123,27700.0
2014-08-22 14:00:00,69.14,69.15,69.09,69.11,23800.0,50.0123,50.0195,49.9761,49.9906,23800.0
2014-08-22 14:10:00,69.1,69.2,69.08,69.18,34600.0,49.9833,50.0557,49.9689,50.0412,34600.0
2014-08-22 14:20:00,69.19,69.21,69.17,69.17,22600.0,50.0484,50.0629,50.034,50.034,22600.0
2014-08-22 14:30:00,69.16,69.2,69.12,69.16,30000.0,50.0267,50.0557,49.9978,50.0267,30000.0
2014-08-22 14:40:00,69.16,69.25,69.15,69.19,31900.0,50.0267,50.0918,50.0195,50.0484,31900.0
2014-08-22 14:50:00,69.19,69.24,69.17,69.24,25400.0,50.0484,50.0846,50.034,50.0846,25400.0
2014-08-22 15:00:00,69.23,69.25,69.18,69.25,68800.0,50.0774,50.0918,50.0412,50.0918,68800.0
2014-08-22 15:10:00,69.25,69.33,69.24,69.28,74700.0,50.0918,50.1497,50.0846,50.1135,74700.0
2014-08-22 15:20:00,69.27,69.27,69.23,69.25,33500.0,50.1063,50.1063,50.0774,50.0918,33500.0
2014-08-22 15:30:00,69.26,69.26,69.15,69.24,113800.0,50.0991,50.0991,50.0195,50.0846,113800.0
2014-08-22 15:40:00,69.24,69.26,69.14,69.14,132900.0,50.0846,50.0991,50.0123,50.0123,132900.0
2014-08-22 15:50:00,69.15,69.22,69.15,69.22,138500.0,50.0195,50.0701,50.0195,50.0701,138500.0
2014-08-25 09:30:00,69.47,69.5,69.04,69.13,125100.0,50.251,50.2727,49.9399,50.005,125100.0
2014-08-25 09:40:00,69.14,69.14,68.78,68.92,140200.0,50.0123,50.0123,49.7519,49.8531,140200.0
2014-08-25 09:50:00,68.92,68.97,68.64,68.77,139400.0,49.8531,49.8893,49.6506,49.7446,139400.0
2014-08-25 10:00:00,68.76,68.95,68.73,68.92,123400.0,49.7374,49.8748,49.7157,49.8531,123400.0
2014-08-25 10:10:00,68.92,68.92,68.68,68.7,69600.0,49.8531,49.8531,49.6795,49.694,69600.0
2014-08-25 10:20:00,68.7,68.8,68.65,68.8,70800.0,49.694,49.7663,49.6578,49.7663,70800.0
2014-08-25 10:30:00,68.79,68.85,68.76,68.82,49700.0,49.7591,49.8025,49.7374,49.7808,49700.0
2014-08-25 10:40:00,68.81,68.86,68.76,68.76,49500.0,49.7736,49.8097,49.7374,49.7374,49500.0
2014-08-25 10:50:00,68.76,68.77,68.68,68.7,59800.0,49.7374,49.7446,49.6795,49.694,59800.0
2014-08-25 11:00:00,68.7,68.77,68.69,68.75,38000.0,49.694,49.7446,49.6868,49.7302,38000.0
2014-08-25 11:10:00,68.76,68.91,68.74,68.89,43500.0,49.7374,49.8459,49.7229,49.8314,43500.0
2014-08-25 11:20:00,68.89,68.95,68.85,68.92,53600.0,49.8314,49.8748,49.8025,49.8531,53600.0
2014-08-25 11:30:00,68.94,69.0,68.93,68.98,24900.0,49.8676,49.911,49.8604,49.8965,24900.0
2014-08-25 11:40:00,68.98,69.0,68.88,68.97,82300.0,49.8965,49.911,49.8242,49.8893,82300.0
2014-08-25 11:50:00,68.96,69.0,68.89,68.91,48000.0,49.8821,49.911,49.8314,49.8459,48000.0
2014-08-25 12:00:00,68.92,68.93,68.75,68.81,48900.0,49.8531,49.8604,49.7302,49.7736,48900.0
2014-08-25 12:10:00,68.81,68.81,68.7,68.74,40500.0,49.7736,49.7736,49.694,49.7229,40500.0
2014-08-25 12:20:00,68.75,68.79,68.57,68.66,65700.0,49.7302,49.7591,49.6,49.6651,65700.0
2014-08-25 12:30:00,68.66,68.7,68.59,68.65,86900.0,49.6651,49.694,49.6144,49.6578,86900.0
2014-08-25 12:40:00,68.64,68.66,68.52,68.61,91200.0,49.6506,49.6651,49.5638,49.6289,91200.0
2014-08-25 12:50:00,68.61,68.65,68.52,68.64,34000.0,49.6289,49.6578,49.5638,49.6506,34000.0
2014-08-25 13:00:00,68.64,68.64,68.39,68.41,101600.0,49.6506,49.6506,49.4698,49.4842,101600.0
2014-08-25 13:10:00,68.4,68.5,68.34,68.4,128000.0,49.477,49.5493,49.4336,49.477,128000.0
2014-08-25 13:20:00,68.39,68.42,68.3,68.35,82900.0,49.4698,49.4915,49.4047,49.4408,82900.0
2014-08-25 13:30:00,68.36,68.37,68.24,68.29,122400.0,49.4481,49.4553,49.3613,49.3974,122400.0
2014-08-25 13:40:00,68.28,68.41,68.27,68.27,78200.0,49.3902,49.4842,49.383,49.383,78200.0
2014-08-25 13:50:00,68.27,68.35,68.19,68.34,68300.0,49.383,49.4408,49.3251,49.4336,68300.0
2014-08-25 14:00:00,68.34,68.35,68.2,68.27,56800.0,49.4336,49.4408,49.3323,49.383,56800.0
2014-08-25 14:10:00,68.26,68.28,68.06,68.09,129000.0,49.3757,49.3902,49.2311,49.2528,129000.0
2014-08-25 14:20:00,68.1,68.16,67.97,68.04,175500.0,49.26,49.3034,49.166,49.2166,175500.0
2014-08-25 14:30:00,68.04,68.07,68.0,68.03,82400.0,49.2166,49.2383,49.1877,49.2094,82400.0
2014-08-25 14:40:00,68.02,68.07,68.01,68.07,82100.0,49.2021,49.2383,49.1949,49.2383,82100.0
2014-08-25 14:50:00,68.07,68.18,68.04,68.17,66700.0,49.2383,49.3179,49.2166,49.3106,66700.0
2014-08-25 15:00:00,68.17,68.32,68.14,68.28,119500.0,49.3106,49.4191,49.2889,49.3902,119500.0
2014-08-25 15:10:00,68.29,68.39,68.28,68.33,64100.0,49.3974,49.4698,49.3902,49.4264,64100.0
2014-08-25 15:20:00,68.35,68.37,68.3,68.36,78900.0,49.4408,49.4553,49.4047,49.4481,78900.0
2014-08-25 15:30:00,68.37,68.77,68.36,68.75,372000.0,49.4553,49.7446,49.4481,49.7302,372000.0
2014-08-25 15:40:00,68.75,68.79,68.54,68.55,234600.0,49.7302,49.7591,49.5783,49.5855,234600.0
2014-08-25 15:50:00,68.55,68.9,68.5,68.72,607600.0,49.5855,49.8387,49.5493,49.7085,607600.0
2014-08-26 09:30:00,68.54,68.69,68.14,68.2,203700.0,49.5783,49.6868,49.2889,49.3323,203700.0
2014-08-26 09:40:00,68.19,68.39,68.09,68.25,177100.0,49.3251,49.4698,49.2528,49.3685,177100.0
2014-08-26 09:50:00,68.25,68.28,68.2,68.22,91000.0,49.3685,49.3902,49.3323,49.3468,91000.0
2014-08-26 10:00:00,68.22,68.34,68.03,68.07,139300.0,49.3468,49.4336,49.2094,49.2383,139300.0
2014-08-26 10:10:00,68.07,68.13,67.81,67.9,289400.0,49.2383,49.2817,49.0502,49.1153,289400.0
2014-08-26 10:20:00,67.89,68.0,67.83,68.0,144700.0,49.1081,49.1877,49.0647,49.1877,144700.0
2014-08-26 10:30:00,67.99,68.01,67.62,67.66,255500.0,49.1804,49.1949,48.9128,48.9417,255500.0
2014-08-26 10:40:00,67.65,67.75,67.55,67.65,140700.0,48.9345,49.0068,48.8622,48.9345,140700.0
2014-08-26 10:50:00,67.65,67.85,67.56,67.82,155200.0,48.9345,49.0792,48.8694,49.0575,155200.0
2014-08-26 11:00:00,67.83,67.83,67.7,67.78,80800.0,49.0647,49.0647,48.9707,49.0285,80800.0
2014-08-26 11:10:00,67.78,67.91,67.77,67.84,93800.0,49.0285,49.1226,49.0213,49.0719,93800.0
2014-08-26 11:20:00,67.83,67.86,67.8,67.83,83800.0,49.0647,49.0864,49.043,49.0647,83800.0
2014-08-26 11:30:00,67.84,67.9,67.66,67.7,157400.0,49.0719,49.1153,48.9417,48.9707,157400.0
2014-08-26 11:40:00,67.7,67.79,67.66,67.68,78200.0,48.9707,49.0358,48.9417,48.9562,78200.0
2014-08-26 11:50:00,67.69,67.91,67.68,67.77,79800.0,48.9634,49.1226,48.9562,49.0213,79800.0
2014-08-26 12:00:00,67.77,67.81,67.77,67.8,66400.0,49.0213,49.0502,49.0213,49.043,66400.0
2014-08-26 12:10:00,67.81,67.96,67.79,67.92,83400.0,49.0502,49.1587,49.0358,49.1298,83400.0
2014-08-26 12:20:00,67.93,67.94,67.83,67.9,61400.0,49.137,49.1443,49.0647,49.1153,61400.0
2014-08-26 12:30:00,67.9,67.93,67.87,67.88,60400.0,49.1153,49.137,49.0936,49.1009,60400.0
2014-08-26 12:40:00,67.88,67.9,67.84,67.87,68000.0,49.1009,49.1153,49.0719,49.0936,68000.0
2014-08-26 12:50:00,67.86,67.9,67.81,67.88,60700.0,49.0864,49.1153,49.0502,49.1009,60700.0
2014-08-26 13:00:00,67.88,67.9,67.87,67.89,61400.0,49.1009,49.1153,49.0936,49.1081,61400.0
2014-08-26 13:10:00,67.88,67.92,67.85,67.92,79800.0,49.1009,49.1298,49.0792,49.1298,79800.0
2014-08-26 13:20:00,67.94,68.08,67.94,67.98,132000.0,49.1443,49.2455,49.1443,49.1732,132000.0
2014-08-26 13:30:00,67.99,68.01,67.95,68.0,82200.0,49.1804,49.1949,49.1515,49.1877,82200.0
2014-08-26 13:40:00,68.0,68.0,67.95,67.99,68300.0,49.1877,49.1877,49.1515,49.1804,68300.0
2014-08-26 13:50:00,67.98,67.99,67.91,67.95,63100.0,49.1732,49.1804,49.1226,49.1515,63100.0
2014-08-26 14:00:00,67.95,67.98,67.93,67.93,67600.0,49.1515,49.1732,49.137,49.137,67600.0
2014-08-26 14:10:00,67.93,68.0,67.93,68.0,111200.0,49.137,49.1877,49.137,49.1877,111200.0
2014-08-26 14:20:00,68.0,68.01,67.96,68.0,76700.0,49.1877,49.1949,49.1587,49.1877,76700.0
2014-08-26 14:30:00,68.0,68.01,67.98,68.0,79800.0,49.1877,49.1949,49.1732,49.1877,79800.0
2014-08-26 14:40:00,68.0,68.08,67.98,68.02,103500.0,49.1877,49.2455,49.1732,49.2021,103500.0
2014-08-26 14:50:00,68.02,68.11,68.02,68.08,87500.0,49.2021,49.2672,49.2021,49.2455,87500.0
2014-08-26 15:00:00,68.08,68.12,68.04,68.1,96100.0,49.2455,49.2745,49.2166,49.26,96100.0
2014-08-26 15:10:00,68.09,68.1,67.98,68.01,118300.0,49.2528,49.26,49.1732,49.1949,118300.0
2014-08-26 15:20:00,68.02,68.1,68.02,68.03,95300.0,49.2021,49.26,49.2021,49.2094,95300.0
2014-08-26 15:30:00,68.03,68.05,68.0,68.01,157500.0,49.2094,49.2238,49.1877,49.1949,157500.0
2014-08-26 15:40:00,68.01,68.04,67.93,67.93,307300.0,49.1949,49.2166,49.137,49.137,307300.0
2014-08-26 15:50:00,67.94,67.95,67.82,67.85,438500.0,49.1443,49.1515,49.0575,49.0792,438500.0
2014-08-27 09:30:00,67.94,68.13,67.74,67.78,130100.0,49.1443,49.2817,48.9996,49.0285,130100.0
2014-08-27 09:40:00,67.76,67.81,67.62,67.62,119600.0,49.0141,49.0502,48.9128,48.9128,119600.0
2014-08-27 09:50:00,67.62,67.67,67.51,67.53,103000.0,48.9128,48.949,48.8332,48.8477,103000.0
2014-08-27 10:00:00,67.55,67.56,67.43,67.5,145700.0,48.8622,48.8694,48.7753,48.826,145700.0
2014-08-27 10:10:00,67.49,67.53,67.45,67.5,87700.0,48.8188,48.8477,48.7898,48.826,87700.0
2014-08-27 10:20:00,67.48,67.5,67.35,67.37,94500.0,48.8115,48.826,48.7175,48.7319,94500.0
2014-08-27 10:30:00,67.36,67.44,67.35,67.39,154000.0,48.7247,48.7826,48.7175,48.7464,154000.0
2014-08-27 10:40:00,67.38,67.68,67.38,67.62,94200.0,48.7392,48.9562,48.7392,48.9128,94200.0
2014-08-27 10:50:00,67.64,67.66,67.57,67.58,89700.0,48.9273,48.9417,48.8766,48.8839,89700.0
2014-08-27 11:00:00,67.59,67.61,67.52,67.54,59600.0,48.8911,48.9056,48.8405,48.8549,59600.0
2014-08-27 11:10:00,67.53,67.54,67.43,67.47,88000.0,48.8477,48.8549,48.7753,48.8043,88000.0
2014-08-27 11:20:00,67.47,67.47,67.35,67.36,63900.0,48.8043,48.8043,48.7175,48.7247,63900.0
2014-08-27 11:30:00,67.36,67.49,67.35,67.39,69100.0,48.7247,48.8188,48.7175,48.7464,69100.0
2014-08-27 11:40:00,67.39,67.44,67.37,67.41,49400.0,48.7464,48.7826,48.7319,48.7609,49400.0
2014-08-27 11:50:00,67.43,67.44,67.35,67.35,47000.0,48.7753,48.7826,48.7175,48.7175,47000.0
2014-08-27 12:00:00,67.34,67.38,67.27,67.35,178900.0,48.7102,48.7392,48.6596,48.7175,178900.0
2014-08-27 12:10:00,67.35,67.54,67.31,67.53,60200.0,48.7175,48.8549,48.6885,48.8477,60200.0
2014-08-27 12:20:00,67.53,67.61,67.5,67.51,100900.0,48.8477,48.9056,48.826,48.8332,100900.0
2014-08-27 12:30:00,67.51,67.61,67.5,67.54,62800.0,48.8332,48.9056,48.826,48.8549,62800.0
2014-08-27 12:40:00,67.54,67.63,67.53,67.59,68700.0,48.8549,48.92,48.8477,48.8911,68700.0
2014-08-27 12:50:00,67.6,67.61,67.54,67.54,37800.0,48.8983,48.9056,48.8549,48.8549,37800.0
2014-08-27 13:00:00,67.54,67.58,67.51,67.56,39400.0,48.8549,48.8839,48.8332,48.8694,39400.0
2014-08-27 13:10:00,67.57,67.64,67.57,67.63,42600.0,48.8766,48.9273,48.8766,48.92,42600.0
2014-08-27 13:20:00,67.63,67.75,67.62,67.73,66600.0,48.92,49.0068,48.9128,48.9924,66600.0
2014-08-27 13:30:00,67.73,67.74,67.64,67.65,77300.0,48.9924,48.9996,48.9273,48.9345,77300.0
2014-08-27 13:40:00,67.64,67.66,67.61,67.61,21600.0,48.9273,48.9417,48.9056,48.9056,21600.0
2014-08-27 13:50:00,67.61,67.63,67.59,67.59,39800.0,48.9056,48.92,48.8911,48.8911,39800.0
2014-08-27 14:00:00,67.59,67.6,67.54,67.54,58600.0,48.8911,48.8983,48.8549,48.8549,58600.0
2014-08-27 14:10:00,67.55,67.63,67.54,67.6,29400.0,48.8622,48.92,48.8549,48.8983,29400.0
2014-08-27 14:20:00,67.6,67.69,67.6,67.67,38600.0,48.8983,48.9634,48.8983,48.949,38600.0
2014-08-27 14:30:00,67.67,67.68,67.59,67.59,24400.0,48.949,48.9562,48.8911,48.8911,24400.0
2014-08-27 14:40:00,67.6,67.6,67.52,67.56,33800.0,48.8983,48.8983,48.8405,48.8694,33800.0
2014-08-27 14:50:00,67.57,67.57,67.47,67.47,91500.0,48.8766,48.8766,48.8043,48.8043,91500.0
2014-08-27 15:00:00,67.48,67.49,67.39,67.47,85200.0,48.8115,48.8188,48.7464,48.8043,85200.0
2014-08-27 15:10:00,67.47,67.5,67.44,67.44,67200.0,48.8043,48.826,48.7826,48.7826,67200.0
2014-08-27 15:20:00,67.44,67.47,67.42,67.44,81600.0,48.7826,48.8043,48.7681,48.7826,81600.0
2014-08-27 15:30:00,67.43,67.51,67.38,67.5,119000.0,48.7753,48.8332,48.7392,48.826,119000.0
2014-08-27 15:40:00,67.5,67.59,67.49,67.53,160800.0,48.826,48.8911,48.8188,48.8477,160800.0
2014-08-27 15:50:00,67.53,67.62,67.48,67.53,510400.0,48.8477,48.9128,48.8115,48.8477,510400.0
2014-08-28 09:30:00,67.07,67.33,66.83,66.9,309300.0,48.5149,48.703,48.3413,48.392,309300.0
2014-08-28 09:40:00,66.92,67.1,66.81,66.96,139600.0,48.4064,48.5366,48.3269,48.4354,139600.0
2014-08-28 09:50:00,66.95,67.03,66.87,67.0,128800.0,48.4281,48.486,48.3703,48.4643,128800.0
2014-08-28 10:00:00,67.01,67.24,66.96,67.15,113400.0,48.4715,48.6379,48.4354,48.5728,113400.0
2014-08-28 10:10:00,67.15,67.2,66.98,67.03,92500.0,48.5728,48.609,48.4498,48.486,92500.0
2014-08-28 10:20:00,67.02,67.16,67.01,67.15,68200.0,48.4788,48.58,48.4715,48.5728,68200.0
2014-08-28 10:30:00,67.16,67.21,67.1,67.17,58900.0,48.58,48.6162,48.5366,48.5873,58900.0
2014-08-28 10:40:00,67.17,67.3,67.17,67.25,72500.0,48.5873,48.6813,48.5873,48.6451,72500.0
2014-08-28 10:50:00,67.26,67.32,67.25,67.28,64700.0,48.6524,48.6958,48.6451,48.6668,64700.0
2014-08-28 11:00:00,67.29,67.36,67.21,67.34,74900.0,48.6741,48.7247,48.6162,48.7102,74900.0
2014-08-28 11:10:00,67.32,67.42,67.32,67.38,74900.0,48.6958,48.7681,48.6958,48.7392,74900.0
2014-08-28 11:20:00,67.4,67.54,67.38,67.52,47000.0,48.7536,48.8549,48.7392,48.8405,47000.0
2014-08-28 11:30:00,67.54,67.58,67.47,67.56,42500.0,48.8549,48.8839,48.8043,48.8694,42500.0
2014-08-28 11:40:00,67.55,67.57,67.49,67.54,32400.0,48.8622,48.8766,48.8188,48.8549,32400.0
2014-08-28 11:50:00,67.55,67.61,67.53,67.6,62500.0,48.8622,48.9056,48.8477,48.8983,62500.0
2014-08-28 12:00:00,67.59,67.64,67.58,67.59,29300.0,48.8911,48.9273,48.8839,48.8911,29300.0
2014-08-28 12:10:00,67.58,67.84,67.57,67.82,114500.0,48.8839,49.0719,48.8766,49.0575,114500.0
2014-08-28 12:20:00,67.83,67.85,67.78,67.83,49900.0,49.0647,49.0792,49.0285,49.0647,49900.0
2014-08-28 12:30:00,67.83,67.92,67.78,67.85,50500.0,49.0647,49.1298,49.0285,49.0792,50500.0
2014-08-28 12:40:00,67.85,67.87,67.74,67.76,81900.0,49.0792,49.0936,48.9996,49.0141,81900.0
2014-08-28 12:50:00,67.74,67.75,67.64,67.64,34200.0,48.9996,49.0068,48.9273,48.9273,34200.0
2014-08-28 13:00:00,67.64,67.66,67.55,67.62,45600.0,48.9273,48.9417,48.8622,48.9128,45600.0
2014-08-28 13:10:00,67.62,67.7,67.58,67.65,83900.0,48.9128,48.9707,48.8839,48.9345,83900.0
2014-08-28 13:20:00,67.65,67.67,67.62,67.62,37000.0,48.9345,48.949,48.9128,48.9128,37000.0
2014-08-28 13:30:00,67.63,67.69,67.57,67.69,42200.0,48.92,48.9634,48.8766,48.9634,42200.0
2014-08-28 13:40:00,67.69,67.7,67.64,67.69,35800.0,48.9634,48.9707,48.9273,48.9634,35800.0
2014-08-28 13:50:00,67.69,67.8,67.69,67.78,53300.0,48.9634,49.043,48.9634,49.0285,53300.0
2014-08-28 14:00:00,67.78,67.79,67.59,67.67,121200.0,49.0285,49.0358,48.8911,48.949,121200.0
2014-08-28 14:10:00,67.67,67.79,67.65,67.78,64900.0,48.949,49.0358,48.9345,49.0285,64900.0
2014-08-28 14:20:00,67.78,67.8,67.72,67.78,56700.0,49.0285,49.043,48.9851,49.0285,56700.0
2014-08-28 14:30:00,67.78,67.82,67.74,67.75,77100.0,49.0285,49.0575,48.9996,49.0068,77100.0
2014-08-28 14:40:00,67.75,67.79,67.73,67.78,36700.0,49.0068,49.0358,48.9924,49.0285,36700.0
2014-08-28 14:50:00,67.77,67.8,67.75,67.78,64300.0,49.0213,49.043,49.0068,49.0285,64300.0
2014-08-28 15:00:00,67.77,67.78,67.69,67.69,30100.0,49.0213,49.0285,48.9634,48.9634,30100.0
2014-08-28 15:10:00,67.7,67.78,67.67,67.76,99100.0,48.9707,49.0285,48.949,49.0141,99100.0
2014-08-28 15:20:00,67.75,67.78,67.71,67.77,36600.0,49.0068,49.0285,48.9779,49.0213,36600.0
2014-08-28 15:30:00,67.75,67.77,67.69,67.76,104600.0,49.0068,49.0213,48.9634,49.0141,104600.0
2014-08-28 15:40:00,67.75,67.78,67.62,67.64,261500.0,49.0068,49.0285,48.9128,48.9273,261500.0
2014-08-28 15:50:00,67.64,67.66,67.59,67.66,235500.0,48.9273,48.9417,48.8911,48.9417,235500.0
2014-08-29 09:30:00,67.61,67.65,66.86,66.9,292800.0,48.9056,48.9345,48.363,48.392,292800.0
2014-08-29 09:40:00,66.89,67.03,66.82,66.82,141500.0,48.3847,48.486,48.3341,48.3341,141500.0
2014-08-29 09:50:00,66.84,66.91,66.73,66.82,180000.0,48.3486,48.3992,48.269,48.3341,180000.0
2014-08-29 10:00:00,66.82,66.84,66.66,66.67,191400.0,48.3341,48.3486,48.2184,48.2256,191400.0
2014-08-29 10:10:00,66.68,66.68,66.51,66.6,267800.0,48.2328,48.2328,48.1099,48.175,267800.0
2014-08-29 10:20:00,66.61,66.63,66.39,66.44,234100.0,48.1822,48.1967,48.0231,48.0592,234100.0
2014-08-29 10:30:00,66.43,66.46,66.27,66.35,204500.0,48.052,48.0737,47.9363,47.9941,204500.0
2014-08-29 10:40:00,66.34,66.56,66.32,66.45,161400.0,47.9869,48.146,47.9724,48.0665,161400.0
2014-08-29 10:50:00,66.45,66.55,66.45,66.55,127500.0,48.0665,48.1388,48.0665,48.1388,127500.0
2014-08-29 11:00:00,66.55,66.59,66.44,66.48,110100.0,48.1388,48.1677,48.0592,48.0882,110100.0
2014-08-29 11:10:00,66.48,66.51,66.41,66.47,159100.0,48.0882,48.1099,48.0375,48.0809,159100.0
2014-08-29 11:20:00,66.47,66.48,66.36,66.37,113900.0,48.0809,48.0882,48.0014,48.0086,113900.0
2014-08-29 11:30:00,66.36,66.41,66.34,66.41,117600.0,48.0014,48.0375,47.9869,48.0375,117600.0
2014-08-29 11:40:00,66.41,66.42,66.27,66.39,182400.0,48.0375,48.0448,47.9363,48.0231,182400.0
2014-08-29 11:50:00,66.4,66.45,66.35,66.35,66200.0,48.0303,48.0665,47.9941,47.9941,66200.0
2014-08-29 12:00:00,66.35,66.36,66.29,66.31,90400.0,47.9941,48.0014,47.9507,47.9652,90400.0
2014-08-29 12:10:00,66.31,66.31,66.16,66.24,159600.0,47.9652,47.9652,47.8567,47.9146,159600.0
2014-08-29 12:20:00,66.23,66.31,66.17,66.17,65800.0,47.9073,47.9652,47.8639,47.8639,65800.0
2014-08-29 12:30:00,66.17,66.23,66.12,66.2,142500.0,47.8639,47.9073,47.8278,47.8856,142500.0
2014-08-29 12:40:00,66.19,66.28,66.17,66.24,76800.0,47.8784,47.9435,47.8639,47.9146,76800.0
2014-08-29 12:50:00,66.25,66.26,66.21,66.24,83900.0,47.9218,47.929,47.8929,47.9146,83900.0
2014-08-29 13:00:00,66.24,66.24,66.08,66.12,219100.0,47.9146,47.9146,47.7988,47.8278,219100.0
2014-08-29 13:10:00,66.12,66.24,66.04,66.18,139000.0,47.8278,47.9146,47.7699,47.8712,139000.0
2014-08-29 13:20:00,66.19,66.23,66.14,66.15,57700.0,47.8784,47.9073,47.8422,47.8495,57700.0
2014-08-29 13:30:00,66.17,66.21,66.12,66.14,81900.0,47.8639,47.8929,47.8278,47.8422,81900.0
2014-08-29 13:40:00,66.14,66.17,66.11,66.16,61700.0,47.8422,47.8639,47.8205,47.8567,61700.0
2014-08-29 13:50:00,66.15,66.15,66.05,66.08,50400.0,47.8495,47.8495,47.7771,47.7988,50400.0
2014-08-29 14:00:00,66.07,66.11,66.06,66.11,107800.0,47.7916,47.8205,47.7844,47.8205,107800.0
2014-08-29 14:10:00,66.12,66.19,66.11,66.16,47800.0,47.8278,47.8784,47.8205,47.8567,47800.0
2014-08-29 14:20:00,66.16,66.19,66.1,66.16,54500.0,47.8567,47.8784,47.8133,47.8567,54500.0
2014-08-29 14:30:00,66.16,66.26,66.14,66.22,64800.0,47.8567,47.929,47.8422,47.9001,64800.0
2014-08-29 14:40:00,66.24,66.24,66.18,66.2,34500.0,47.9146,47.9146,47.8712,47.8856,34500.0
2014-08-29 14:50:00,66.19,66.26,66.18,66.26,83700.0,47.8784,47.929,47.8712,47.929,83700.0
2014-08-29 15:00:00,66.26,66.3,66.25,66.27,129400.0,47.929,47.958,47.9218,47.9363,129400.0
2014-08-29 15:10:00,66.27,66.38,66.26,66.35,136500.0,47.9363,48.0158,47.929,47.9941,136500.0
2014-08-29 15:20:00,66.34,66.41,66.33,66.34,141700.0,47.9869,48.0375,47.9797,47.9869,141700.0
2014-08-29 15:30:00,66.33,66.39,66.26,66.39,183900.0,47.9797,48.0231,47.929,48.0231,183900.0
2014-08-29 15:40:00,66.38,66.41,66.31,66.39,203300.0,48.0158,48.0375,47.9652,48.0231,203300.0
2014-08-29 15:50:00,66.4,66.52,66.39,66.49,537500.0,48.0303,48.1171,48.0231,48.0954,537500.0
2014-09-02 09:30:00,65.09,65.15,64.11,64.32,1208500.0,47.0827,47.1261,46.3738,46.5257,1208500.0
2014-09-02 09:40:00,64.29,64.44,64.2,64.39,518700.0,46.504,46.6125,46.4389,46.5764,518700.0
2014-09-02 09:50:00,64.4,64.56,64.32,64.34,433400.0,46.5836,46.6993,46.5257,46.5402,433400.0
2014-09-02 10:00:00,64.35,64.35,63.92,64.0,525700.0,46.5474,46.5474,46.2364,46.2943,525700.0
2014-09-02 10:10:00,64.0,64.04,63.84,64.0,450800.0,46.2943,46.3232,46.1785,46.2943,450800.0
2014-09-02 10:20:00,64.0,64.18,63.91,64.11,338300.0,46.2943,46.4245,46.2292,46.3738,338300.0
2014-09-02 10:30:00,64.11,64.11,63.88,63.9,350600.0,46.3738,46.3738,46.2075,46.2219,350600.0
2014-09-02 10:40:00,63.9,64.0,63.88,63.97,473200.0,46.2219,46.2943,46.2075,46.2726,473200.0
2014-09-02 10:50:00,63.96,63.98,63.76,63.77,255100.0,46.2653,46.2798,46.1207,46.1279,255100.0
2014-09-02 11:00:00,63.78,63.95,63.69,63.81,318600.0,46.1351,46.2581,46.07,46.1568,318600.0
2014-09-02 11:10:00,63.8,63.83,63.34,63.35,358700.0,46.1496,46.1713,45.8169,45.8241,358700.0
2014-09-02 11:20:00,63.36,63.39,63.1,63.13,452200.0,45.8313,45.853,45.6433,45.665,452200.0
2014-09-02 11:30:00,63.14,63.47,63.11,63.3,300400.0,45.6722,45.9109,45.6505,45.7879,300400.0
2014-09-02 11:40:00,63.3,63.4,63.1,63.11,265500.0,45.7879,45.8603,45.6433,45.6505,265500.0
2014-09-02 11:50:00,63.11,63.11,62.6,62.81,598100.0,45.6505,45.6505,45.2816,45.4335,598100.0
2014-09-02 12:00:00,62.81,62.98,62.78,62.91,268900.0,45.4335,45.5565,45.4118,45.5058,268900.0
2014-09-02 12:10:00,62.91,63.07,62.91,63.05,214200.0,45.5058,45.6216,45.5058,45.6071,214200.0
2014-09-02 12:20:00,63.05,63.07,62.81,62.84,194400.0,45.6071,45.6216,45.4335,45.4552,194400.0
2014-09-02 12:30:00,62.85,62.85,62.67,62.74,228700.0,45.4624,45.4624,45.3322,45.3828,228700.0
2014-09-02 12:40:00,62.72,62.75,62.55,62.61,290000.0,45.3684,45.3901,45.2454,45.2888,290000.0
2014-09-02 12:50:00,62.6,62.61,62.16,62.22,523400.0,45.2816,45.2888,44.9633,45.0067,523400.0
2014-09-02 13:00:00,62.23,62.36,62.12,62.3,357000.0,45.0139,45.108,44.9344,45.0646,357000.0
2014-09-02 13:10:00,62.3,62.45,62.25,62.32,257800.0,45.0646,45.1731,45.0284,45.079,257800.0
2014-09-02 13:20:00,62.32,62.35,62.12,62.19,257600.0,45.079,45.1007,44.9344,44.985,257600.0
2014-09-02 13:30:00,62.2,62.5,62.19,62.5,215700.0,44.9922,45.2092,44.985,45.2092,215700.0
2014-09-02 13:40:00,62.49,62.64,62.41,62.55,299900.0,45.202,45.3105,45.1441,45.2454,299900.0
2014-09-02 13:50:00,62.55,62.82,62.47,62.78,197500.0,45.2454,45.4407,45.1875,45.4118,197500.0
2014-09-02 14:00:00,62.79,62.95,62.76,62.87,207800.0,45.419,45.5348,45.3973,45.4769,207800.0
2014-09-02 14:10:00,62.88,63.06,62.82,63.05,152100.0,45.4841,45.6143,45.4407,45.6071,152100.0
2014-09-02 14:20:00,63.06,63.39,62.92,63.35,327000.0,45.6143,45.853,45.5131,45.8241,327000.0
2014-09-02 14:30:00,63.36,63.41,63.15,63.22,372700.0,45.8313,45.8675,45.6794,45.7301,372700.0
2014-09-02 14:40:00,63.22,63.25,63.11,63.13,169100.0,45.7301,45.7518,45.6505,45.665,169100.0
2014-09-02 14:50:00,63.12,63.3,63.11,63.13,262500.0,45.6577,45.7879,45.6505,45.665,262500.0
2014-09-02 15:00:00,63.14,63.15,63.0,63.07,230500.0,45.6722,45.6794,45.5709,45.6216,230500.0
2014-09-02 15:10:00,63.07,63.1,63.01,63.02,274900.0,45.6216,45.6433,45.5782,45.5854,274900.0
2014-09-02 15:20:00,63.03,63.56,63.01,63.3,618600.0,45.5926,45.976,45.5782,45.7879,618600.0
2014-09-02 15:30:00,63.3,63.39,63.22,63.3,330500.0,45.7879,45.853,45.7301,45.7879,330500.0
2014-09-02 15:40:00,63.3,63.36,63.26,63.31,471000.0,45.7879,45.8313,45.759,45.7952,471000.0
2014-09-02 15:50:00,63.31,63.38,63.09,63.1,1338500.0,45.7952,45.8458,45.636,45.6433,1338500.0
2014-09-03 09:30:00,63.02,63.89,63.0,63.89,756700.0,45.5854,46.2147,45.5709,46.2147,756700.0
2014-09-03 09:40:00,63.89,64.44,63.8,64.26,896200.0,46.2147,46.6125,46.1496,46.4823,896200.0
2014-09-03 09:50:00,64.25,64.25,63.78,63.79,290600.0,46.4751,46.4751,46.1351,46.1424,290600.0
2014-09-03 10:00:00,63.8,64.07,63.8,64.03,360800.0,46.1496,46.3449,46.1496,46.316,360800.0
2014-09-03 10:10:00,64.03,64.03,63.9,63.91,241900.0,46.316,46.316,46.2219,46.2292,241900.0
2014-09-03 10:20:00,63.9,63.97,63.84,63.97,172500.0,46.2219,46.2726,46.1785,46.2726,172500.0
2014-09-03 10:30:00,63.97,63.97,63.8,63.8,124700.0,46.2726,46.2726,46.1496,46.1496,124700.0
2014-09-03 10:40:00,63.82,63.83,63.64,63.79,210100.0,46.1641,46.1713,46.0339,46.1424,210100.0
2014-09-03 10:50:00,63.79,63.79,63.75,63.76,334200.0,46.1424,46.1424,46.1134,46.1207,334200.0
2014-09-03 11:00:00,63.77,63.9,63.76,63.82,276200.0,46.1279,46.2219,46.1207,46.1641,276200.0
2014-09-03 11:10:00,63.82,63.83,63.7,63.74,222800.0,46.1641,46.1713,46.0773,46.1062,222800.0
2014-09-03 11:20:00,63.75,63.8,63.53,63.53,127500.0,46.1134,46.1496,45.9543,45.9543,127500.0
2014-09-03 11:30:00,63.53,63.63,63.47,63.47,209400.0,45.9543,46.0266,45.9109,45.9109,209400.0
2014-09-03 11:40:00,63.47,63.62,63.45,63.6,88600.0,45.9109,46.0194,45.8964,46.0049,88600.0
2014-09-03 11:50:00,63.6,63.78,63.57,63.61,79600.0,46.0049,46.1351,45.9832,46.0122,79600.0
2014-09-03 12:00:00,63.61,63.67,63.51,63.66,80800.0,46.0122,46.0556,45.9398,46.0483,80800.0
2014-09-03 12:10:00,63.67,63.93,63.66,63.88,178200.0,46.0556,46.2436,46.0483,46.2075,178200.0
2014-09-03 12:20:00,63.88,63.9,63.82,63.89,91700.0,46.2075,46.2219,46.1641,46.2147,91700.0
2014-09-03 12:30:00,63.89,63.89,63.79,63.84,94500.0,46.2147,46.2147,46.1424,46.1785,94500.0
2014-09-03 12:40:00,63.83,63.86,63.72,63.75,79200.0,46.1713,46.193,46.0917,46.1134,79200.0
2014-09-03 12:50:00,63.75,63.75,63.6,63.65,104900.0,46.1134,46.1134,46.0049,46.0411,104900.0
2014-09-03 13:00:00,63.66,63.66,63.6,63.66,67900.0,46.0483,46.0483,46.0049,46.0483,67900.0
2014-09-03 13:10:00,63.65,63.82,63.65,63.75,53300.0,46.0411,46.1641,46.0411,46.1134,53300.0
2014-09-03 13:20:00,63.74,63.8,63.66,63.78,71000.0,46.1062,46.1496,46.0483,46.1351,71000.0
2014-09-03 13:30:00,63.78,63.79,63.66,63.68,50700.0,46.1351,46.1424,46.0483,46.0628,50700.0
2014-09-03 13:40:00,63.67,63.75,63.67,63.7,42500.0,46.0556,46.1134,46.0556,46.0773,42500.0
2014-09-03 13:50:00,63.7,63.73,63.65,63.72,42100.0,46.0773,46.099,46.0411,46.0917,42100.0
2014-09-03 14:00:00,63.71,63.73,63.61,63.62,57400.0,46.0845,46.099,46.0122,46.0194,57400.0
2014-09-03 14:10:00,63.62,63.64,63.59,63.6,84600.0,46.0194,46.0339,45.9977,46.0049,84600.0
2014-09-03 14:20:00,63.6,63.65,63.48,63.5,155100.0,46.0049,46.0411,45.9181,45.9326,155100.0
2014-09-03 14:30:00,63.51,63.56,63.44,63.51,93800.0,45.9398,45.976,45.8892,45.9398,93800.0
2014-09-03 14:40:00,63.51,63.53,63.44,63.45,91500.0,45.9398,45.9543,45.8892,45.8964,91500.0
2014-09-03 14:50:00,63.44,63.45,63.37,63.39,141800.0,45.8892,45.8964,45.8386,45.853,141800.0
2014-09-03 15:00:00,63.4,63.49,63.31,63.47,129900.0,45.8603,45.9254,45.7952,45.9109,129900.0
2014-09-03 15:10:00,63.48,63.48,63.39,63.46,95900.0,45.9181,45.9181,45.853,45.9037,95900.0
2014-09-03 15:20:00,63.47,63.52,63.44,63.47,127800.0,45.9109,45.9471,45.8892,45.9109,127800.0
2014-09-03 15:30:00,63.47,63.62,63.46,63.61,128700.0,45.9109,46.0194,45.9037,46.0122,128700.0
2014-09-03 15:40:00,63.62,63.66,63.53,63.59,203000.0,46.0194,46.0483,45.9543,45.9977,203000.0
2014-09-03 15:50:00,63.6,63.66,63.54,63.55,489500.0,46.0049,46.0483,45.9615,45.9688,489500.0
2014-09-04 09:30:00,63.38,63.73,63.14,63.62,283500.0,45.8458,46.099,45.6722,46.0194,283500.0
2014-09-04 09:40:00,63.62,63.77,63.51,63.54,185800.0,46.0194,46.1279,45.9398,45.9615,185800.0
2014-09-04 09:50:00,63.55,63.65,63.34,63.39,137100.0,45.9688,46.0411,45.8169,45.853,137100.0
2014-09-04 10:00:00,63.38,63.55,63.37,63.49,278700.0,45.8458,45.9688,45.8386,45.9254,278700.0
2014-09-04 10:10:00,63.5,63.68,63.48,63.56,183400.0,45.9326,46.0628,45.9181,45.976,183400.0
2014-09-04 10:20:00,63.54,63.59,63.5,63.53,144300.0,45.9615,45.9977,45.9326,45.9543,144300.0
2014-09-04 10:30:00,63.53,63.63,63.5,63.57,143600.0,45.9543,46.0266,45.9326,45.9832,143600.0
2014-09-04 10:40:00,63.56,63.56,63.49,63.5,105300.0,45.976,45.976,45.9254,45.9326,105300.0
2014-09-04 10:50:00,63.51,63.51,63.4,63.45,71300.0,45.9398,45.9398,45.8603,45.8964,71300.0
2014-09-04 11:00:00,63.45,63.57,63.41,63.49,128500.0,45.8964,45.9832,45.8675,45.9254,128500.0
2014-09-04 11:10:00,63.5,63.62,63.45,63.61,115400.0,45.9326,46.0194,45.8964,46.0122,115400.0
2014-09-04 11:20:00,63.61,63.63,63.57,63.58,107800.0,46.0122,46.0266,45.9832,45.9905,107800.0
2014-09-04 11:30:00,63.57,63.61,63.51,63.6,88700.0,45.9832,46.0122,45.9398,46.0049,88700.0
2014-09-04 11:40:00,63.6,63.61,63.52,63.53,95600.0,46.0049,46.0122,45.9471,45.9543,95600.0
2014-09-04 11:50:00,63.52,63.56,63.45,63.5,66800.0,45.9471,45.976,45.8964,45.9326,66800.0
2014-09-04 12:00:00,63.5,63.56,63.32,63.35,159000.0,45.9326,45.976,45.8024,45.8241,159000.0
2014-09-04 12:10:00,63.35,63.44,63.34,63.38,101300.0,45.8241,45.8892,45.8169,45.8458,101300.0
2014-09-04 12:20:00,63.38,63.38,63.18,63.2,116000.0,45.8458,45.8458,45.7011,45.7156,116000.0
2014-09-04 12:30:00,63.18,63.37,63.18,63.35,127100.0,45.7011,45.8386,45.7011,45.8241,127100.0
2014-09-04 12:40:00,63.35,63.41,63.33,63.35,55900.0,45.8241,45.8675,45.8096,45.8241,55900.0
2014-09-04 12:50:00,63.35,63.38,63.22,63.27,66800.0,45.8241,45.8458,45.7301,45.7662,66800.0
2014-09-04 13:00:00,63.27,63.35,63.26,63.34,42700.0,45.7662,45.8241,45.759,45.8169,42700.0
2014-09-04 13:10:00,63.32,63.37,63.28,63.34,46600.0,45.8024,45.8386,45.7735,45.8169,46600.0
2014-09-04 13:20:00,63.34,63.48,63.32,63.47,115000.0,45.8169,45.9181,45.8024,45.9109,115000.0
2014-09-04 13:30:00,63.47,63.5,63.38,63.45,76400.0,45.9109,45.9326,45.8458,45.8964,76400.0
2014-09-04 13:40:00,63.45,63.45,63.33,63.37,59800.0,45.8964,45.8964,45.8096,45.8386,59800.0
2014-09-04 13:50:00,63.38,63.62,63.38,63.57,161300.0,45.8458,46.0194,45.8458,45.9832,161300.0
2014-09-04 14:00:00,63.56,63.62,63.54,63.55,116300.0,45.976,46.0194,45.9615,45.9688,116300.0
2014-09-04 14:10:00,63.56,63.64,63.55,63.6,74100.0,45.976,46.0339,45.9688,46.0049,74100.0
2014-09-04 14:20:00,63.59,63.6,63.43,63.47,90700.0,45.9977,46.0049,45.882,45.9109,90700.0
2014-09-04 14:30:00,63.48,63.48,63.39,63.39,130800.0,45.9181,45.9181,45.853,45.853,130800.0
2014-09-04 14:40:00,63.41,63.42,63.27,63.3,296600.0,45.8675,45.8747,45.7662,45.7879,296600.0
2014-09-04 14:50:00,63.3,63.33,63.1,63.12,208900.0,45.7879,45.8096,45.6433,45.6577,208900.0
2014-09-04 15:00:00,63.11,63.12,62.97,62.97,178400.0,45.6505,45.6577,45.5492,45.5492,178400.0
2014-09-04 15:10:00,62.96,62.97,62.81,62.82,188300.0,45.542,45.5492,45.4335,45.4407,188300.0
2014-09-04 15:20:00,62.81,63.05,62.79,63.05,202800.0,45.4335,45.6071,45.419,45.6071,202800.0
2014-09-04 15:30:00,63.05,63.1,63.04,63.07,271000.0,45.6071,45.6433,45.5999,45.6216,271000.0
2014-09-04 15:40:00,63.06,63.13,63.05,63.11,289500.0,45.6143,45.665,45.6071,45.6505,289500.0
2014-09-04 15:50:00,63.11,63.14,63.05,63.05,521100.0,45.6505,45.6722,45.6071,45.6071,521100.0
2014-09-05 09:30:00,62.9,62.95,62.11,62.2,500500.0,45.4986,45.5348,44.9271,44.9922,500500.0
2014-09-05 09:40:00,62.21,62.74,62.21,62.62,156300.0,44.9995,45.3828,44.9995,45.296,156300.0
2014-09-05 09:50:00,62.62,62.84,62.57,62.71,156700.0,45.296,45.4552,45.2599,45.3611,156700.0
2014-09-05 10:00:00,62.72,62.81,62.55,62.71,217800.0,45.3684,45.4335,45.2454,45.3611,217800.0
2014-09-05 10:10:00,62.72,62.73,62.38,62.48,187000.0,45.3684,45.3756,45.1224,45.1948,187000.0
2014-09-05 10:20:00,62.52,62.58,62.43,62.57,96800.0,45.2237,45.2671,45.1586,45.2599,96800.0
2014-09-05 10:30:00,62.58,62.61,62.39,62.39,87000.0,45.2671,45.2888,45.1297,45.1297,87000.0
2014-09-05 10:40:00,62.39,62.48,62.32,62.39,136400.0,45.1297,45.1948,45.079,45.1297,136400.0
2014-09-05 10:50:00,62.38,62.5,62.35,62.43,93900.0,45.1224,45.2092,45.1007,45.1586,93900.0
2014-09-05 11:00:00,62.43,62.59,62.43,62.48,201800.0,45.1586,45.2743,45.1586,45.1948,201800.0
2014-09-05 11:10:00,62.48,62.5,62.42,62.48,71900.0,45.1948,45.2092,45.1514,45.1948,71900.0
2014-09-05 11:20:00,62.49,62.51,62.38,62.39,82700.0,45.202,45.2165,45.1224,45.1297,82700.0
2014-09-05 11:30:00,62.4,62.45,62.26,62.3,127100.0,45.1369,45.1731,45.0356,45.0646,127100.0
2014-09-05 11:40:00,62.3,62.41,62.29,62.31,108200.0,45.0646,45.1441,45.0573,45.0718,108200.0
2014-09-05 11:50:00,62.31,62.39,62.24,62.28,132500.0,45.0718,45.1297,45.0212,45.0501,132500.0
2014-09-05 12:00:00,62.29,62.45,62.29,62.4,89600.0,45.0573,45.1731,45.0573,45.1369,89600.0
2014-09-05 12:10:00,62.4,62.52,62.4,62.51,63100.0,45.1369,45.2237,45.1369,45.2165,63100.0
2014-09-05 12:20:00,62.51,62.55,62.43,62.55,73800.0,45.2165,45.2454,45.1586,45.2454,73800.0
2014-09-05 12:30:00,62.55,62.7,62.54,62.69,112700.0,45.2454,45.3539,45.2382,45.3467,112700.0
2014-09-05 12:40:00,62.7,62.81,62.61,62.78,209700.0,45.3539,45.4335,45.2888,45.4118,209700.0
2014-09-05 12:50:00,62.78,62.79,62.71,62.73,69600.0,45.4118,45.419,45.3611,45.3756,69600.0
2014-09-05 13:00:00,62.72,62.88,62.68,62.85,85100.0,45.3684,45.4841,45.3394,45.4624,85100.0
2014-09-05 13:10:00,62.84,62.84,62.76,62.78,39100.0,45.4552,45.4552,45.3973,45.4118,39100.0
2014-09-05 13:20:00,62.78,62.82,62.68,62.72,65500.0,45.4118,45.4407,45.3394,45.3684,65500.0
2014-09-05 13:30:00,62.73,62.81,62.72,62.75,62500.0,45.3756,45.4335,45.3684,45.3901,62500.0
2014-09-05 13:40:00,62.74,62.82,62.67,62.73,76800.0,45.3828,45.4407,45.3322,45.3756,76800.0
2014-09-05 13:50:00,62.71,62.77,62.68,62.72,66400.0,45.3611,45.4045,45.3394,45.3684,66400.0
2014-09-05 14:00:00,62.72,62.75,62.68,62.71,110500.0,45.3684,45.3901,45.3394,45.3611,110500.0
2014-09-05 14:10:00,62.7,62.75,62.68,62.68,49000.0,45.3539,45.3901,45.3394,45.3394,49000.0
2014-09-05 14:20:00,62.68,62.73,62.66,62.7,99600.0,45.3394,45.3756,45.325,45.3539,99600.0
2014-09-05 14:30:00,62.71,62.72,62.67,62.68,76800.0,45.3611,45.3684,45.3322,45.3394,76800.0
2014-09-05 14:40:00,62.68,62.71,62.67,62.7,83000.0,45.3394,45.3611,45.3322,45.3539,83000.0
2014-09-05 14:50:00,62.7,62.77,62.64,62.77,90500.0,45.3539,45.4045,45.3105,45.4045,90500.0
2014-09-05 15:00:00,62.76,62.78,62.71,62.75,81800.0,45.3973,45.4118,45.3611,45.3901,81800.0
2014-09-05 15:10:00,62.76,62.87,62.75,62.82,85100.0,45.3973,45.4769,45.3901,45.4407,85100.0
2014-09-05 15:20:00,62.82,62.83,62.67,62.67,167000.0,45.4407,45.4479,45.3322,45.3322,167000.0
2014-09-05 15:30:00,62.68,62.78,62.68,62.72,120900.0,45.3394,45.4118,45.3394,45.3684,120900.0
2014-09-05 15:40:00,62.73,62.77,62.73,62.75,222900.0,45.3756,45.4045,45.3756,45.3901,222900.0
2014-09-05 15:50:00,62.75,62.82,62.74,62.79,574200.0,45.3901,45.4407,45.3828,45.419,574200.0
2014-09-08 09:30:00,62.44,62.55,61.84,62.36,494900.0,45.1658,45.2454,44.7318,45.108,494900.0
2014-09-08 09:40:00,62.32,62.37,62.06,62.08,361500.0,45.079,45.1152,44.891,44.9054,361500.0
2014-09-08 09:50:00,62.1,62.31,62.09,62.22,148200.0,44.9199,45.0718,44.9127,45.0067,148200.0
2014-09-08 10:00:00,62.24,62.3,62.2,62.26,543700.0,45.0212,45.0646,44.9922,45.0356,543700.0
2014-09-08 10:10:00,62.26,62.47,62.2,62.4,156700.0,45.0356,45.1875,44.9922,45.1369,156700.0
2014-09-08 10:20:00,62.4,62.43,62.3,62.34,250300.0,45.1369,45.1586,45.0646,45.0935,250300.0
2014-09-08 10:30:00,62.34,62.36,62.29,62.31,99900.0,45.0935,45.108,45.0573,45.0718,99900.0
2014-09-08 10:40:00,62.32,62.35,62.26,62.29,85000.0,45.079,45.1007,45.0356,45.0573,85000.0
2014-09-08 10:50:00,62.29,62.36,62.26,62.27,117300.0,45.0573,45.108,45.0356,45.0429,117300.0
2014-09-08 11:00:00,62.27,62.33,62.23,62.3,209700.0,45.0429,45.0863,45.0139,45.0646,209700.0
2014-09-08 11:10:00,62.3,62.3,62.23,62.28,69900.0,45.0646,45.0646,45.0139,45.0501,69900.0
2014-09-08 11:20:00,62.28,62.3,62.26,62.27,226700.0,45.0501,45.0646,45.0356,45.0429,226700.0
2014-09-08 11:30:00,62.26,62.3,62.21,62.27,164100.0,45.0356,45.0646,44.9995,45.0429,164100.0
2014-09-08 11:40:00,62.28,62.28,62.22,62.24,224500.0,45.0501,45.0501,45.0067,45.0212,224500.0
2014-09-08 11:50:00,62.24,62.3,62.23,62.29,103400.0,45.0212,45.0646,45.0139,45.0573,103400.0
2014-09-08 12:00:00,62.28,62.33,62.26,62.28,117500.0,45.0501,45.0863,45.0356,45.0501,117500.0
2014-09-08 12:10:00,62.29,62.41,62.28,62.35,164600.0,45.0573,45.1441,45.0501,45.1007,164600.0
2014-09-08 12:20:00,62.35,62.45,62.32,62.44,126700.0,45.1007,45.1731,45.079,45.1658,126700.0
2014-09-08 12:30:00,62.43,62.5,62.35,62.47,572900.0,45.1586,45.2092,45.1007,45.1875,572900.0
2014-09-08 12:40:00,62.47,62.5,62.36,62.36,41700.0,45.1875,45.2092,45.108,45.108,41700.0
2014-09-08 12:50:00,62.36,62.48,62.35,62.43,26500.0,45.108,45.1948,45.1007,45.1586,26500.0
2014-09-08 13:00:00,62.44,62.55,62.43,62.54,304000.0,45.1658,45.2454,45.1586,45.2382,304000.0
2014-09-08 13:10:00,62.54,62.58,62.38,62.38,57200.0,45.2382,45.2671,45.1224,45.1224,57200.0
2014-09-08 13:20:00,62.37,62.5,62.34,62.34,81600.0,45.1152,45.2092,45.0935,45.0935,81600.0
2014-09-08 13:30:00,62.35,62.37,62.25,62.29,119800.0,45.1007,45.1152,45.0284,45.0573,119800.0
2014-09-08 13:40:00,62.29,62.31,62.23,62.27,144600.0,45.0573,45.0718,45.0139,45.0429,144600.0
2014-09-08 13:50:00,62.26,62.31,62.26,62.3,95200.0,45.0356,45.0718,45.0356,45.0646,95200.0
2014-09-08 14:00:00,62.3,62.4,62.29,62.37,41100.0,45.0646,45.1369,45.0573,45.1152,41100.0
2014-09-08 14:10:00,62.35,62.45,62.34,62.43,43000.0,45.1007,45.1731,45.0935,45.1586,43000.0
2014-09-08 14:20:00,62.42,62.5,62.36,62.36,242400.0,45.1514,45.2092,45.108,45.108,242400.0
2014-09-08 14:30:00,62.36,62.36,62.22,62.22,145400.0,45.108,45.108,45.0067,45.0067,145400.0
2014-09-08 14:40:00,62.22,62.32,62.21,62.3,77400.0,45.0067,45.079,44.9995,45.0646,77400.0
2014-09-08 14:50:00,62.3,62.34,62.25,62.26,168700.0,45.0646,45.0935,45.0284,45.0356,168700.0
2014-09-08 15:00:00,62.26,62.32,62.25,62.31,82000.0,45.0356,45.079,45.0284,45.0718,82000.0
2014-09-08 15:10:00,62.31,62.38,62.28,62.38,82900.0,45.0718,45.1224,45.0501,45.1224,82900.0
2014-09-08 15:20:00,62.38,62.4,62.32,62.33,166800.0,45.1224,45.1369,45.079,45.0863,166800.0
2014-09-08 15:30:00,62.33,62.38,62.32,62.36,171900.0,45.0863,45.1224,45.079,45.108,171900.0
2014-09-08 15:40:00,62.35,62.41,62.35,62.4,195400.0,45.1007,45.1441,45.1007,45.1369,195400.0
2014-09-08 15:50:00,62.41,62.5,62.4,62.42,380300.0,45.1441,45.2092,45.1369,45.1514,380300.0
2014-09-09 09:30:00,62.29,62.9,62.21,62.85,230000.0,45.0573,45.4986,44.9995,45.4624,230000.0
2014-09-09 09:40:00,62.88,63.23,62.78,63.13,246300.0,45.4841,45.7373,45.4118,45.665,246300.0
2014-09-09 09:50:00,63.16,63.16,62.8,62.87,223600.0,45.6867,45.6867,45.4262,45.4769,223600.0
2014-09-09 10:00:00,62.88,63.0,62.75,62.98,132000.0,45.4841,45.5709,45.3901,45.5565,132000.0
2014-09-09 10:10:00,62.97,62.97,62.78,62.88,149300.0,45.5492,45.5492,45.4118,45.4841,149300.0
2014-09-09 10:20:00,62.87,62.95,62.8,62.89,110800.0,45.4769,45.5348,45.4262,45.4914,110800.0
2014-09-09 10:30:00,62.89,62.99,62.85,62.95,91500.0,45.4914,45.5637,45.4624,45.5348,91500.0
2014-09-09 10:40:00,62.95,63.05,62.91,62.91,98500.0,45.5348,45.6071,45.5058,45.5058,98500.0
2014-09-09 10:50:00,62.89,63.03,62.87,62.98,82500.0,45.4914,45.5926,45.4769,45.5565,82500.0
2014-09-09 11:00:00,62.99,62.99,62.84,62.99,57100.0,45.5637,45.5637,45.4552,45.5637,57100.0
2014-09-09 11:10:00,62.99,63.12,62.97,63.09,150300.0,45.5637,45.6577,45.5492,45.636,150300.0
2014-09-09 11:20:00,63.09,63.1,63.02,63.04,61500.0,45.636,45.6433,45.5854,45.5999,61500.0
2014-09-09 11:30:00,63.02,63.1,62.98,63.05,51300.0,45.5854,45.6433,45.5565,45.6071,51300.0
2014-09-09 11:40:00,63.05,63.1,63.0,63.07,205100.0,45.6071,45.6433,45.5709,45.6216,205100.0
2014-09-09 11:50:00,63.07,63.08,63.0,63.04,64800.0,45.6216,45.6288,45.5709,45.5999,64800.0
2014-09-09 12:00:00,63.04,63.1,63.02,63.08,92800.0,45.5999,45.6433,45.5854,45.6288,92800.0
2014-09-09 12:10:00,63.09,63.12,63.03,63.09,74200.0,45.636,45.6577,45.5926,45.636,74200.0
2014-09-09 12:20:00,63.1,63.2,63.09,63.14,63500.0,45.6433,45.7156,45.636,45.6722,63500.0
2014-09-09 12:30:00,63.15,63.16,63.04,63.11,87500.0,45.6794,45.6867,45.5999,45.6505,87500.0
2014-09-09 12:40:00,63.11,63.15,63.08,63.08,34500.0,45.6505,45.6794,45.6288,45.6288,34500.0
2014-09-09 12:50:00,63.09,63.14,63.04,63.1,72500.0,45.636,45.6722,45.5999,45.6433,72500.0
2014-09-09 13:00:00,63.1,63.15,63.06,63.06,72000.0,45.6433,45.6794,45.6143,45.6143,72000.0
2014-09-09 13:10:00,63.07,63.11,63.01,63.02,44600.0,45.6216,45.6505,45.5782,45.5854,44600.0
2014-09-09 13:20:00,63.03,63.07,62.95,63.04,60600.0,45.5926,45.6216,45.5348,45.5999,60600.0
2014-09-09 13:30:00,63.04,63.17,63.04,63.1,44500.0,45.5999,45.6939,45.5999,45.6433,44500.0
2014-09-09 13:40:00,63.11,63.24,63.07,63.23,47000.0,45.6505,45.7445,45.6216,45.7373,47000.0
2014-09-09 13:50:00,63.23,63.27,63.2,63.23,77000.0,45.7373,45.7662,45.7156,45.7373,77000.0
2014-09-09 14:00:00,63.25,63.29,63.19,63.24,86200.0,45.7518,45.7807,45.7084,45.7445,86200.0
2014-09-09 14:10:00,63.22,63.29,63.21,63.22,136600.0,45.7301,45.7807,45.7228,45.7301,136600.0
2014-09-09 14:20:00,63.23,63.25,63.01,63.01,158600.0,45.7373,45.7518,45.5782,45.5782,158600.0
2014-09-09 14:30:00,63.0,63.14,62.97,63.14,156300.0,45.5709,45.6722,45.5492,45.6722,156300.0
2014-09-09 14:40:00,63.14,63.15,63.02,63.02,108500.0,45.6722,45.6794,45.5854,45.5854,108500.0
2014-09-09 14:50:00,63.02,63.17,62.99,63.14,118100.0,45.5854,45.6939,45.5637,45.6722,118100.0
2014-09-09 15:00:00,63.14,63.17,62.96,63.0,166600.0,45.6722,45.6939,45.542,45.5709,166600.0
2014-09-09 15:10:00,62.99,63.04,62.93,62.93,146900.0,45.5637,45.5999,45.5203,45.5203,146900.0
2014-09-09 15:20:00,62.93,62.94,62.84,62.9,210200.0,45.5203,45.5275,45.4552,45.4986,210200.0
2014-09-09 15:30:00,62.9,62.95,62.89,62.91,135400.0,45.4986,45.5348,45.4914,45.5058,135400.0
2014-09-09 15:40:00,62.91,62.92,62.86,62.86,157300.0,45.5058,45.5131,45.4696,45.4696,157300.0
2014-09-09 15:50:00,62.86,62.89,62.83,62.86,289400.0,45.4696,45.4914,45.4479,45.4696,289400.0
2014-09-10 09:30:00,62.5,62.63,62.15,62.36,442200.0,45.2092,45.3033,44.9561,45.108,442200.0
2014-09-10 09:40:00,62.36,62.66,62.3,62.44,213500.0,45.108,45.325,45.0646,45.1658,213500.0
2014-09-10 09:50:00,62.43,62.52,62.4,62.49,115800.0,45.1586,45.2237,45.1369,45.202,115800.0
2014-09-10 10:00:00,62.48,62.62,62.4,62.57,165300.0,45.1948,45.296,45.1369,45.2599,165300.0
2014-09-10 10:10:00,62.55,62.64,62.39,62.4,105700.0,45.2454,45.3105,45.1297,45.1369,105700.0
2014-09-10 10:20:00,62.4,62.54,62.39,62.53,131900.0,45.1369,45.2382,45.1297,45.2309,131900.0
2014-09-10 10:30:00,62.52,62.66,62.39,62.45,129100.0,45.2237,45.325,45.1297,45.1731,129100.0
2014-09-10 10:40:00,62.44,62.69,62.42,62.52,138200.0,45.1658,45.3467,45.1514,45.2237,138200.0
2014-09-10 10:50:00,62.52,62.63,62.41,62.5,132300.0,45.2237,45.3033,45.1441,45.2092,132300.0
2014-09-10 11:00:00,62.49,62.55,62.38,62.41,204000.0,45.202,45.2454,45.1224,45.1441,204000.0
2014-09-10 11:10:00,62.42,62.59,62.4,62.58,125100.0,45.1514,45.2743,45.1369,45.2671,125100.0
2014-09-10 11:20:00,62.59,62.66,62.53,62.55,146300.0,45.2743,45.325,45.2309,45.2454,146300.0
2014-09-10 11:30:00,62.55,62.78,62.5,62.75,155500.0,45.2454,45.4118,45.2092,45.3901,155500.0
2014-09-10 11:40:00,62.75,62.76,62.6,62.69,226900.0,45.3901,45.3973,45.2816,45.3467,226900.0
2014-09-10 11:50:00,62.69,62.77,62.68,62.73,141500.0,45.3467,45.4045,45.3394,45.3756,141500.0
2014-09-10 12:00:00,62.72,62.74,62.53,62.56,54900.0,45.3684,45.3828,45.2309,45.2526,54900.0
2014-09-10 12:10:00,62.56,62.67,62.54,62.65,25200.0,45.2526,45.3322,45.2382,45.3177,25200.0
2014-09-10 12:20:00,62.66,62.74,62.64,62.67,28800.0,45.325,45.3828,45.3105,45.3322,28800.0
2014-09-10 12:30:00,62.67,62.72,62.61,62.64,36100.0,45.3322,45.3684,45.2888,45.3105,36100.0
2014-09-10 12:40:00,62.63,62.69,62.62,62.67,69400.0,45.3033,45.3467,45.296,45.3322,69400.0
2014-09-10 12:50:00,62.68,62.76,62.68,62.75,52100.0,45.3394,45.3973,45.3394,45.3901,52100.0
2014-09-10 13:00:00,62.76,62.84,62.71,62.8,76400.0,45.3973,45.4552,45.3611,45.4262,76400.0
2014-09-10 13:10:00,62.81,62.85,62.76,62.82,65200.0,45.4335,45.4624,45.3973,45.4407,65200.0
2014-09-10 13:20:00,62.81,62.82,62.74,62.77,38500.0,45.4335,45.4407,45.3828,45.4045,38500.0
2014-09-10 13:30:00,62.77,62.84,62.66,62.68,95600.0,45.4045,45.4552,45.325,45.3394,95600.0
2014-09-10 13:40:00,62.68,62.72,62.64,62.68,74900.0,45.3394,45.3684,45.3105,45.3394,74900.0
2014-09-10 13:50:00,62.68,62.7,62.63,62.66,66500.0,45.3394,45.3539,45.3033,45.325,66500.0
2014-09-10 14:00:00,62.65,62.7,62.62,62.62,49200.0,45.3177,45.3539,45.296,45.296,49200.0
2014-09-10 14:10:00,62.62,62.66,62.57,62.61,40000.0,45.296,45.325,45.2599,45.2888,40000.0
2014-09-10 14:20:00,62.59,62.63,62.53,62.63,49100.0,45.2743,45.3033,45.2309,45.3033,49100.0
2014-09-10 14:30:00,62.64,62.69,62.61,62.65,51400.0,45.3105,45.3467,45.2888,45.3177,51400.0
2014-09-10 14:40:00,62.63,62.69,62.62,62.63,244100.0,45.3033,45.3467,45.296,45.3033,244100.0
2014-09-10 14:50:00,62.62,62.69,62.56,62.58,94200.0,45.296,45.3467,45.2526,45.2671,94200.0
2014-09-10 15:00:00,62.58,62.64,62.53,62.64,83900.0,45.2671,45.3105,45.2309,45.3105,83900.0
2014-09-10 15:10:00,62.63,62.66,62.58,62.63,74300.0,45.3033,45.325,45.2671,45.3033,74300.0
2014-09-10 15:20:00,62.63,62.69,62.59,62.67,130900.0,45.3033,45.3467,45.2743,45.3322,130900.0
2014-09-10 15:30:00,62.68,62.95,62.68,62.93,403700.0,45.3394,45.5348,45.3394,45.5203,403700.0
2014-09-10 15:40:00,62.92,63.0,62.81,62.82,414200.0,45.5131,45.5709,45.4335,45.4407,414200.0
2014-09-10 15:50:00,62.83,63.01,62.8,62.92,556000.0,45.4479,45.5782,45.4262,45.5131,556000.0
2014-09-11 09:30:00,62.69,63.36,62.68,63.36,211000.0,45.3467,45.8313,45.3394,45.8313,211000.0
2014-09-11 09:40:00,63.34,63.37,63.1,63.37,269300.0,45.8169,45.8386,45.6433,45.8386,269300.0
2014-09-11 09:50:00,63.37,63.62,63.27,63.61,165800.0,45.8386,46.0194,45.7662,46.0122,165800.0
2014-09-11 10:00:00,63.61,63.73,63.49,63.52,201000.0,46.0122,46.099,45.9254,45.9471,201000.0
2014-09-11 10:10:00,63.52,63.82,63.5,63.78,169900.0,45.9471,46.1641,45.9326,46.1351,169900.0
2014-09-11 10:20:00,63.78,63.83,63.62,63.75,197900.0,46.1351,46.1713,46.0194,46.1134,197900.0
2014-09-11 10:30:00,63.75,63.9,63.63,63.87,212300.0,46.1134,46.2219,46.0266,46.2002,212300.0
2014-09-11 10:40:00,63.87,63.93,63.8,63.87,122400.0,46.2002,46.2436,46.1496,46.2002,122400.0
2014-09-11 10:50:00,63.85,64.0,63.77,63.98,188800.0,46.1858,46.2943,46.1279,46.2798,188800.0
2014-09-11 11:00:00,63.98,64.13,63.88,63.89,145300.0,46.2798,46.3883,46.2075,46.2147,145300.0
2014-09-11 11:10:00,63.89,63.95,63.79,63.87,77100.0,46.2147,46.2581,46.1424,46.2002,77100.0
2014-09-11 11:20:00,63.87,63.88,63.74,63.75,84900.0,46.2002,46.2075,46.1062,46.1134,84900.0
2014-09-11 11:30:00,63.75,63.87,63.74,63.8,74400.0,46.1134,46.2002,46.1062,46.1496,74400.0
2014-09-11 11:40:00,63.8,63.91,63.74,63.9,68800.0,46.1496,46.2292,46.1062,46.2219,68800.0
2014-09-11 11:50:00,63.9,64.05,63.9,64.0,157600.0,46.2219,46.3304,46.2219,46.2943,157600.0
2014-09-11 12:00:00,64.0,64.12,63.93,63.97,87800.0,46.2943,46.3811,46.2436,46.2726,87800.0
2014-09-11 12:10:00,63.97,63.97,63.82,63.92,54200.0,46.2726,46.2726,46.1641,46.2364,54200.0
2014-09-11 12:20:00,63.92,64.03,63.92,64.02,64500.0,46.2364,46.316,46.2364,46.3087,64500.0
2014-09-11 12:30:00,64.02,64.02,63.85,63.86,50000.0,46.3087,46.3087,46.1858,46.193,50000.0
2014-09-11 12:40:00,63.88,63.88,63.79,63.8,40400.0,46.2075,46.2075,46.1424,46.1496,40400.0
2014-09-11 12:50:00,63.8,63.85,63.75,63.79,63600.0,46.1496,46.1858,46.1134,46.1424,63600.0
2014-09-11 13:00:00,63.78,63.81,63.74,63.76,70400.0,46.1351,46.1568,46.1062,46.1207,70400.0
2014-09-11 13:10:00,63.77,63.85,63.76,63.79,43200.0,46.1279,46.1858,46.1207,46.1424,43200.0
2014-09-11 13:20:00,63.78,63.86,63.63,63.7,100300.0,46.1351,46.193,46.0266,46.0773,100300.0
2014-09-11 13:30:00,63.69,63.79,63.67,63.75,83100.0,46.07,46.1424,46.0556,46.1134,83100.0
2014-09-11 13:40:00,63.75,63.81,63.61,63.61,67300.0,46.1134,46.1568,46.0122,46.0122,67300.0
2014-09-11 13:50:00,63.62,63.72,63.58,63.69,68500.0,46.0194,46.0917,45.9905,46.07,68500.0
2014-09-11 14:00:00,63.7,63.8,63.65,63.77,66100.0,46.0773,46.1496,46.0411,46.1279,66100.0
2014-09-11 14:10:00,63.76,63.83,63.72,63.72,46500.0,46.1207,46.1713,46.0917,46.0917,46500.0
2014-09-11 14:20:00,63.73,63.84,63.72,63.82,60000.0,46.099,46.1785,46.0917,46.1641,60000.0
2014-09-11 14:30:00,63.84,63.85,63.74,63.78,131900.0,46.1785,46.1858,46.1062,46.1351,131900.0
2014-09-11 14:40:00,63.78,63.84,63.76,63.8,88900.0,46.1351,46.1785,46.1207,46.1496,88900.0
2014-09-11 14:50:00,63.81,63.84,63.78,63.8,80100.0,46.1568,46.1785,46.1351,46.1496,80100.0
2014-09-11 15:00:00,63.8,63.81,63.69,63.72,123900.0,46.1496,46.1568,46.07,46.0917,123900.0
2014-09-11 15:10:00,63.72,63.84,63.72,63.8,161300.0,46.0917,46.1785,46.0917,46.1496,161300.0
2014-09-11 15:20:00,63.81,63.91,63.8,63.85,112800.0,46.1568,46.2292,46.1496,46.1858,112800.0
2014-09-11 15:30:00,63.85,63.85,63.67,63.67,102000.0,46.1858,46.1858,46.0556,46.0556,102000.0
2014-09-11 15:40:00,63.68,63.72,63.62,63.62,245600.0,46.0628,46.0917,46.0194,46.0194,245600.0
2014-09-11 15:50:00,63.63,63.67,63.61,63.65,321900.0,46.0266,46.0556,46.0122,46.0411,321900.0
2014-09-12 09:30:00,63.84,63.97,63.6,63.84,197600.0,46.1785,46.2726,46.0049,46.1785,197600.0
2014-09-12 09:40:00,63.83,63.99,63.66,63.75,84400.0,46.1713,46.287,46.0483,46.1134,84400.0
2014-09-12 09:50:00,63.76,63.8,63.61,63.66,99100.0,46.1207,46.1496,46.0122,46.0483,99100.0
2014-09-12 10:00:00,63.65,63.77,63.35,63.52,128000.0,46.0411,46.1279,45.8241,45.9471,128000.0
2014-09-12 10:10:00,63.53,63.67,63.44,63.67,81300.0,45.9543,46.0556,45.8892,46.0556,81300.0
2014-09-12 10:20:00,63.67,63.69,63.51,63.51,98300.0,46.0556,46.07,45.9398,45.9398,98300.0
2014-09-12 10:30:00,63.51,63.58,63.41,63.47,120900.0,45.9398,45.9905,45.8675,45.9109,120900.0
2014-09-12 10:40:00,63.47,63.48,63.35,63.43,77900.0,45.9109,45.9181,45.8241,45.882,77900.0
2014-09-12 10:50:00,63.43,63.59,63.42,63.58,109900.0,45.882,45.9977,45.8747,45.9905,109900.0
2014-09-12 11:00:00,63.59,63.59,63.46,63.51,64000.0,45.9977,45.9977,45.9037,45.9398,64000.0
2014-09-12 11:10:00,63.5,63.55,63.44,63.44,130700.0,45.9326,45.9688,45.8892,45.8892,130700.0
2014-09-12 11:20:00,63.43,63.45,63.36,63.4,72200.0,45.882,45.8964,45.8313,45.8603,72200.0
2014-09-12 11:30:00,63.4,63.49,63.3,63.43,74900.0,45.8603,45.9254,45.7879,45.882,74900.0
2014-09-12 11:40:00,63.45,63.48,63.39,63.46,52100.0,45.8964,45.9181,45.853,45.9037,52100.0
2014-09-12 11:50:00,63.44,63.47,63.38,63.45,97600.0,45.8892,45.9109,45.8458,45.8964,97600.0
2014-09-12 12:00:00,63.45,63.45,63.35,63.42,84800.0,45.8964,45.8964,45.8241,45.8747,84800.0
2014-09-12 12:10:00,63.42,63.43,63.37,63.41,40800.0,45.8747,45.882,45.8386,45.8675,40800.0
2014-09-12 12:20:00,63.4,63.5,63.36,63.48,90800.0,45.8603,45.9326,45.8313,45.9181,90800.0
2014-09-12 12:30:00,63.48,63.49,63.34,63.36,69600.0,45.9181,45.9254,45.8169,45.8313,69600.0
2014-09-12 12:40:00,63.36,63.44,63.36,63.37,37800.0,45.8313,45.8892,45.8313,45.8386,37800.0
2014-09-12 12:50:00,63.37,63.38,63.21,63.21,54100.0,45.8386,45.8458,45.7228,45.7228,54100.0
2014-09-12 13:00:00,63.2,63.27,63.17,63.22,46600.0,45.7156,45.7662,45.6939,45.7301,46600.0
2014-09-12 13:10:00,63.22,63.25,63.11,63.11,56100.0,45.7301,45.7518,45.6505,45.6505,56100.0
2014-09-12 13:20:00,63.11,63.21,63.09,63.19,118000.0,45.6505,45.7228,45.636,45.7084,118000.0
2014-09-12 13:30:00,63.18,63.2,63.13,63.15,70800.0,45.7011,45.7156,45.665,45.6794,70800.0
2014-09-12 13:40:00,63.15,63.21,63.12,63.17,70100.0,45.6794,45.7228,45.6577,45.6939,70100.0
2014-09-12 13:50:00,63.17,63.18,63.1,63.12,61200.0,45.6939,45.7011,45.6433,45.6577,61200.0
2014-09-12 14:00:00,63.13,63.14,63.02,63.12,78800.0,45.665,45.6722,45.5854,45.6577,78800.0
2014-09-12 14:10:00,63.13,63.19,63.12,63.18,41300.0,45.665,45.7084,45.6577,45.7011,41300.0
2014-09-12 14:20:00,63.18,63.18,63.11,63.12,85600.0,45.7011,45.7011,45.6505,45.6577,85600.0
2014-09-12 14:30:00,63.12,63.17,63.1,63.12,94800.0,45.6577,45.6939,45.6433,45.6577,94800.0
2014-09-12 14:40:00,63.12,63.21,63.08,63.18,93000.0,45.6577,45.7228,45.6288,45.7011,93000.0
2014-09-12 14:50:00,63.21,63.21,63.09,63.14,95800.0,45.7228,45.7228,45.636,45.6722,95800.0
2014-09-12 15:00:00,63.13,63.24,63.13,63.21,88900.0,45.665,45.7445,45.665,45.7228,88900.0
2014-09-12 15:10:00,63.21,63.37,63.17,63.37,151700.0,45.7228,45.8386,45.6939,45.8386,151700.0
2014-09-12 15:20:00,63.36,63.4,63.3,63.34,125800.0,45.8313,45.8603,45.7879,45.8169,125800.0
2014-09-12 15:30:00,63.34,63.37,63.28,63.28,96500.0,45.8169,45.8386,45.7735,45.7735,96500.0
2014-09-12 15:40:00,63.29,63.29,63.18,63.22,213500.0,45.7807,45.7807,45.7011,45.7301,213500.0
2014-09-12 15:50:00,63.23,63.23,63.19,63.21,288800.0,45.7373,45.7373,45.7084,45.7228,288800.0
2014-09-15 09:30:00,62.81,62.89,62.26,62.44,332100.0,45.4335,45.4914,45.0356,45.1658,332100.0
2014-09-15 09:40:00,62.45,62.68,62.29,62.45,230400.0,45.1731,45.3394,45.0573,45.1731,230400.0
2014-09-15 09:50:00,62.46,62.62,62.3,62.56,141000.0,45.1803,45.296,45.0646,45.2526,141000.0
2014-09-15 10:00:00,62.56,62.76,62.53,62.61,114000.0,45.2526,45.3973,45.2309,45.2888,114000.0
2014-09-15 10:10:00,62.62,62.63,62.5,62.51,261300.0,45.296,45.3033,45.2092,45.2165,261300.0
2014-09-15 10:20:00,62.52,62.57,62.34,62.37,163500.0,45.2237,45.2599,45.0935,45.1152,163500.0
2014-09-15 10:30:00,62.37,62.47,62.34,62.38,82500.0,45.1152,45.1875,45.0935,45.1224,82500.0
2014-09-15 10:40:00,62.39,62.43,62.25,62.37,136500.0,45.1297,45.1586,45.0284,45.1152,136500.0
2014-09-15 10:50:00,62.36,62.43,62.26,62.42,171400.0,45.108,45.1586,45.0356,45.1514,171400.0
2014-09-15 11:00:00,62.41,62.42,62.3,62.37,96700.0,45.1441,45.1514,45.0646,45.1152,96700.0
2014-09-15 11:10:00,62.37,62.4,62.26,62.29,114300.0,45.1152,45.1369,45.0356,45.0573,114300.0
2014-09-15 11:20:00,62.29,62.39,62.24,62.28,175400.0,45.0573,45.1297,45.0212,45.0501,175400.0
2014-09-15 11:30:00,62.29,62.44,62.28,62.36,88400.0,45.0573,45.1658,45.0501,45.108,88400.0
2014-09-15 11:40:00,62.36,62.37,62.28,62.32,75600.0,45.108,45.1152,45.0501,45.079,75600.0
2014-09-15 11:50:00,62.32,62.42,62.28,62.3,191000.0,45.079,45.1514,45.0501,45.0646,191000.0
2014-09-15 12:00:00,62.31,62.31,62.13,62.13,163900.0,45.0718,45.0718,44.9416,44.9416,163900.0
2014-09-15 12:10:00,62.12,62.34,62.12,62.31,88000.0,44.9344,45.0935,44.9344,45.0718,88000.0
2014-09-15 12:20:00,62.31,62.4,62.28,62.36,67800.0,45.0718,45.1369,45.0501,45.108,67800.0
2014-09-15 12:30:00,62.36,62.45,62.33,62.37,66500.0,45.108,45.1731,45.0863,45.1152,66500.0
2014-09-15 12:40:00,62.37,62.48,62.32,62.42,57800.0,45.1152,45.1948,45.079,45.1514,57800.0
2014-09-15 12:50:00,62.42,62.42,62.3,62.37,39400.0,45.1514,45.1514,45.0646,45.1152,39400.0
2014-09-15 13:00:00,62.36,62.37,62.26,62.31,57900.0,45.108,45.1152,45.0356,45.0718,57900.0
2014-09-15 13:10:00,62.31,62.31,62.22,62.23,48000.0,45.0718,45.0718,45.0067,45.0139,48000.0
2014-09-15 13:20:00,62.22,62.22,62.14,62.14,112500.0,45.0067,45.0067,44.9488,44.9488,112500.0
2014-09-15 13:30:00,62.14,62.15,62.03,62.05,86700.0,44.9488,44.9561,44.8693,44.8837,86700.0
2014-09-15 13:40:00,62.05,62.16,62.0,62.08,74800.0,44.8837,44.9633,44.8476,44.9054,74800.0
2014-09-15 13:50:00,62.07,62.1,62.01,62.03,76100.0,44.8982,44.9199,44.8548,44.8693,76100.0
2014-09-15 14:00:00,62.03,62.05,61.97,62.03,182400.0,44.8693,44.8837,44.8259,44.8693,182400.0
2014-09-15 14:10:00,62.02,62.05,62.02,62.05,69400.0,44.862,44.8837,44.862,44.8837,69400.0
2014-09-15 14:20:00,62.05,62.22,62.0,62.2,83600.0,44.8837,45.0067,44.8476,44.9922,83600.0
2014-09-15 14:30:00,62.2,62.36,62.17,62.35,87700.0,44.9922,45.108,44.9705,45.1007,87700.0
2014-09-15 14:40:00,62.34,62.35,62.22,62.24,120300.0,45.0935,45.1007,45.0067,45.0212,120300.0
2014-09-15 14:50:00,62.24,62.25,62.18,62.22,103800.0,45.0212,45.0284,44.9778,45.0067,103800.0
2014-09-15 15:00:00,62.23,62.27,62.18,62.22,69500.0,45.0139,45.0429,44.9778,45.0067,69500.0
2014-09-15 15:10:00,62.21,62.34,62.18,62.28,171200.0,44.9995,45.0935,44.9778,45.0501,171200.0
2014-09-15 15:20:00,62.29,62.36,62.27,62.36,232800.0,45.0573,45.108,45.0429,45.108,232800.0
2014-09-15 15:30:00,62.36,62.39,62.32,62.33,146000.0,45.108,45.1297,45.079,45.0863,146000.0
2014-09-15 15:40:00,62.33,62.34,62.15,62.18,378600.0,45.0863,45.0935,44.9561,44.9778,378600.0
2014-09-15 15:50:00,62.18,62.19,62.04,62.15,507200.0,44.9778,44.985,44.8765,44.9561,507200.0
2014-09-16 09:30:00,59.82,60.09,59.52,59.85,1921500.0,43.2707,43.466,43.0537,43.2924,1921500.0
2014-09-16 09:40:00,59.86,59.95,59.55,59.88,793700.0,43.2996,43.3647,43.0754,43.3141,793700.0
2014-09-16 09:50:00,59.88,60.46,59.88,60.4,661200.0,43.3141,43.7336,43.3141,43.6902,661200.0
2014-09-16 10:00:00,60.4,60.47,60.04,60.15,555100.0,43.6902,43.7408,43.4298,43.5094,555100.0
2014-09-16 10:10:00,60.16,60.49,60.14,60.46,400800.0,43.5166,43.7553,43.5021,43.7336,400800.0
2014-09-16 10:20:00,60.46,60.62,60.4,60.45,395100.0,43.7336,43.8494,43.6902,43.7264,395100.0
2014-09-16 10:30:00,60.45,60.66,60.43,60.47,177600.0,43.7264,43.8783,43.7119,43.7408,177600.0
2014-09-16 10:40:00,60.46,60.51,60.27,60.4,196400.0,43.7336,43.7698,43.5962,43.6902,196400.0
2014-09-16 10:50:00,60.4,60.42,60.14,60.14,227300.0,43.6902,43.7047,43.5021,43.5021,227300.0
2014-09-16 11:00:00,60.14,60.21,60.1,60.16,156300.0,43.5021,43.5528,43.4732,43.5166,156300.0
2014-09-16 11:10:00,60.17,60.37,60.13,60.17,240100.0,43.5238,43.6685,43.4949,43.5238,240100.0
2014-09-16 11:20:00,60.19,60.58,60.19,60.45,157300.0,43.5383,43.8204,43.5383,43.7264,157300.0
2014-09-16 11:30:00,60.46,60.63,60.39,60.57,162900.0,43.7336,43.8566,43.683,43.8132,162900.0
2014-09-16 11:40:00,60.56,60.9,60.56,60.88,264000.0,43.8059,44.0519,43.8059,44.0374,264000.0
2014-09-16 11:50:00,60.88,61.33,60.82,61.05,358900.0,44.0374,44.3629,43.994,44.1604,358900.0
2014-09-16 12:00:00,61.04,61.04,60.87,60.95,240300.0,44.1532,44.1532,44.0302,44.0881,240300.0
2014-09-16 12:10:00,60.95,61.06,60.85,60.88,341900.0,44.0881,44.1676,44.0157,44.0374,341900.0
2014-09-16 12:20:00,60.89,61.06,60.88,61.01,153200.0,44.0447,44.1676,44.0374,44.1315,153200.0
2014-09-16 12:30:00,61.0,61.18,61.0,61.15,167800.0,44.1242,44.2544,44.1242,44.2327,167800.0
2014-09-16 12:40:00,61.16,61.17,60.95,60.97,204200.0,44.24,44.2472,44.0881,44.1025,204200.0
2014-09-16 12:50:00,60.97,61.05,60.93,60.95,115300.0,44.1025,44.1604,44.0736,44.0881,115300.0
2014-09-16 13:00:00,60.96,61.13,60.96,61.1,129300.0,44.0953,44.2183,44.0953,44.1966,129300.0
2014-09-16 13:10:00,61.1,61.23,61.07,61.23,118100.0,44.1966,44.2906,44.1749,44.2906,118100.0
2014-09-16 13:20:00,61.23,61.4,61.18,61.28,130500.0,44.2906,44.4136,44.2544,44.3268,130500.0
2014-09-16 13:30:00,61.29,61.4,61.29,61.36,120800.0,44.334,44.4136,44.334,44.3846,120800.0
2014-09-16 13:40:00,61.35,61.4,61.21,61.22,97000.0,44.3774,44.4136,44.2761,44.2834,97000.0
2014-09-16 13:50:00,61.22,61.26,61.03,61.06,165300.0,44.2834,44.3123,44.1459,44.1676,165300.0
2014-09-16 14:00:00,61.06,61.12,61.01,61.03,89300.0,44.1676,44.211,44.1315,44.1459,89300.0
2014-09-16 14:10:00,61.03,61.06,60.85,60.98,177100.0,44.1459,44.1676,44.0157,44.1098,177100.0
2014-09-16 14:20:00,60.99,61.27,60.88,61.27,275400.0,44.117,44.3195,44.0374,44.3195,275400.0
2014-09-16 14:30:00,61.27,61.37,61.11,61.19,204100.0,44.3195,44.3919,44.2038,44.2617,204100.0
2014-09-16 14:40:00,61.19,61.23,61.12,61.15,111400.0,44.2617,44.2906,44.211,44.2327,111400.0
2014-09-16 14:50:00,61.15,61.19,61.07,61.17,126900.0,44.2327,44.2617,44.1749,44.2472,126900.0
2014-09-16 15:00:00,61.18,61.33,61.18,61.25,120100.0,44.2544,44.3629,44.2544,44.3051,120100.0
2014-09-16 15:10:00,61.23,61.33,61.21,61.3,122900.0,44.2906,44.3629,44.2761,44.3412,122900.0
2014-09-16 15:20:00,61.3,61.33,61.21,61.26,150800.0,44.3412,44.3629,44.2761,44.3123,150800.0
2014-09-16 15:30:00,61.26,61.27,61.01,61.1,412700.0,44.3123,44.3195,44.1315,44.1966,412700.0
2014-09-16 15:40:00,61.1,61.25,61.04,61.22,382600.0,44.1966,44.3051,44.1532,44.2834,382600.0
2014-09-16 15:50:00,61.23,61.28,61.16,61.17,430900.0,44.2906,44.3268,44.24,44.2472,430900.0
2014-09-17 09:30:00,60.67,61.1,60.45,60.68,399500.0,43.8855,44.1966,43.7264,43.8928,399500.0
2014-09-17 09:40:00,60.68,61.03,60.66,60.94,188100.0,43.8928,44.1459,43.8783,44.0808,188100.0
2014-09-17 09:50:00,60.89,60.97,60.65,60.71,229100.0,44.0447,44.1025,43.8711,43.9145,229100.0
2014-09-17 10:00:00,60.72,60.87,60.7,60.8,141800.0,43.9217,44.0302,43.9072,43.9796,141800.0
2014-09-17 10:10:00,60.81,61.32,60.8,61.24,352200.0,43.9868,44.3557,43.9796,44.2978,352200.0
2014-09-17 10:20:00,61.24,61.26,61.08,61.22,184100.0,44.2978,44.3123,44.1821,44.2834,184100.0
2014-09-17 10:30:00,61.23,61.24,61.01,61.02,141700.0,44.2906,44.2978,44.1315,44.1387,141700.0
2014-09-17 10:40:00,61.03,61.1,60.86,61.04,146900.0,44.1459,44.1966,44.023,44.1532,146900.0
2014-09-17 10:50:00,61.02,61.1,61.0,61.09,85900.0,44.1387,44.1966,44.1242,44.1893,85900.0
2014-09-17 11:00:00,61.07,61.28,61.06,61.27,126800.0,44.1749,44.3268,44.1676,44.3195,126800.0
2014-09-17 11:10:00,61.27,61.68,61.16,61.65,303500.0,44.3195,44.6161,44.24,44.5944,303500.0
2014-09-17 11:20:00,61.65,61.9,61.64,61.89,310700.0,44.5944,44.7752,44.5872,44.768,310700.0
2014-09-17 11:30:00,61.88,62.04,61.8,61.83,310700.0,44.7608,44.8765,44.7029,44.7246,310700.0
2014-09-17 11:40:00,61.84,61.97,61.8,61.92,141000.0,44.7318,44.8259,44.7029,44.7897,141000.0
2014-09-17 11:50:00,61.92,61.97,61.85,61.93,123200.0,44.7897,44.8259,44.7391,44.7969,123200.0
2014-09-17 12:00:00,61.93,62.02,61.91,62.0,136700.0,44.7969,44.862,44.7825,44.8476,136700.0
2014-09-17 12:10:00,62.0,62.11,61.95,62.04,115900.0,44.8476,44.9271,44.8114,44.8765,115900.0
2014-09-17 12:20:00,62.04,62.12,61.95,62.08,187200.0,44.8765,44.9344,44.8114,44.9054,187200.0
2014-09-17 12:30:00,62.08,62.11,62.02,62.03,94700.0,44.9054,44.9271,44.862,44.8693,94700.0
2014-09-17 12:40:00,62.03,62.15,62.0,62.04,116000.0,44.8693,44.9561,44.8476,44.8765,116000.0
2014-09-17 12:50:00,62.03,62.12,61.99,62.02,87100.0,44.8693,44.9344,44.8403,44.862,87100.0
2014-09-17 13:00:00,62.01,62.01,61.91,61.91,96000.0,44.8548,44.8548,44.7825,44.7825,96000.0
2014-09-17 13:10:00,61.91,61.95,61.83,61.91,156700.0,44.7825,44.8114,44.7246,44.7825,156700.0
2014-09-17 13:20:00,61.88,61.94,61.84,61.88,48100.0,44.7608,44.8042,44.7318,44.7608,48100.0
2014-09-17 13:30:00,61.88,62.19,61.88,62.11,192000.0,44.7608,44.985,44.7608,44.9271,192000.0
2014-09-17 13:40:00,62.1,62.18,62.06,62.16,99200.0,44.9199,44.9778,44.891,44.9633,99200.0
2014-09-17 13:50:00,62.16,62.23,62.09,62.09,97700.0,44.9633,45.0139,44.9127,44.9127,97700.0
2014-09-17 14:00:00,62.1,62.46,61.8,62.33,299700.0,44.9199,45.1803,44.7029,45.0863,299700.0
2014-09-17 14:10:00,62.34,62.54,62.3,62.47,264300.0,45.0935,45.2382,45.0646,45.1875,264300.0
2014-09-17 14:20:00,62.47,62.48,62.31,62.33,127700.0,45.1875,45.1948,45.0718,45.0863,127700.0
2014-09-17 14:30:00,62.33,62.36,62.28,62.31,147700.0,45.0863,45.108,45.0501,45.0718,147700.0
2014-09-17 14:40:00,62.32,62.43,62.28,62.42,134700.0,45.079,45.1586,45.0501,45.1514,134700.0
2014-09-17 14:50:00,62.43,62.66,62.38,62.64,262000.0,45.1586,45.325,45.1224,45.3105,262000.0
2014-09-17 15:00:00,62.63,63.06,62.6,62.94,377800.0,45.3033,45.6143,45.2816,45.5275,377800.0
2014-09-17 15:10:00,62.94,63.18,62.92,63.05,279700.0,45.5275,45.7011,45.5131,45.6071,279700.0
2014-09-17 15:20:00,63.05,63.07,62.98,63.06,443500.0,45.6071,45.6216,45.5565,45.6143,443500.0
2014-09-17 15:30:00,63.06,63.11,62.7,62.7,399100.0,45.6143,45.6505,45.3539,45.3539,399100.0
2014-09-17 15:40:00,62.69,62.9,62.6,62.84,452100.0,45.3467,45.4986,45.2816,45.4552,452100.0
2014-09-17 15:50:00,62.84,62.93,62.75,62.89,659400.0,45.4552,45.5203,45.3901,45.4914,659400.0
2014-09-18 09:30:00,62.95,63.41,62.9,63.0,495200.0,45.8908,46.2261,45.8543,45.9272,495200.0
2014-09-18 09:40:00,62.99,63.64,62.98,63.62,465700.0,45.9199,46.3938,45.9126,46.3792,465700.0
2014-09-18 09:50:00,63.63,63.84,63.54,63.72,319000.0,46.3865,46.5396,46.3209,46.4521,319000.0
2014-09-18 10:00:00,63.72,63.98,63.71,63.97,288500.0,46.4521,46.6416,46.4448,46.6344,288500.0
2014-09-18 10:10:00,63.97,64.02,63.73,63.85,301100.0,46.6344,46.6708,46.4594,46.5469,301100.0
2014-09-18 10:20:00,63.86,63.93,63.69,63.74,228100.0,46.5542,46.6052,46.4302,46.4667,228100.0
2014-09-18 10:30:00,63.74,64.12,63.68,64.08,208600.0,46.4667,46.7437,46.4229,46.7145,208600.0
2014-09-18 10:40:00,64.09,64.17,63.99,64.16,228000.0,46.7218,46.7802,46.6489,46.7729,228000.0
2014-09-18 10:50:00,64.17,64.24,64.02,64.03,222700.0,46.7802,46.8312,46.6708,46.6781,222700.0
2014-09-18 11:00:00,64.03,64.17,63.99,64.12,252700.0,46.6781,46.7802,46.6489,46.7437,252700.0
2014-09-18 11:10:00,64.13,64.24,64.05,64.19,186100.0,46.751,46.8312,46.6927,46.7947,186100.0
2014-09-18 11:20:00,64.19,64.33,64.1,64.25,169100.0,46.7947,46.8968,46.7291,46.8385,169100.0
2014-09-18 11:30:00,64.25,64.25,64.11,64.16,126900.0,46.8385,46.8385,46.7364,46.7729,126900.0
2014-09-18 11:40:00,64.17,64.34,64.12,64.31,179100.0,46.7802,46.9041,46.7437,46.8822,179100.0
2014-09-18 11:50:00,64.3,64.44,64.27,64.34,202100.0,46.8749,46.977,46.8531,46.9041,202100.0
2014-09-18 12:00:00,64.34,64.6,64.34,64.47,266900.0,46.9041,47.0936,46.9041,46.9989,266900.0
2014-09-18 12:10:00,64.47,64.48,64.4,64.41,213200.0,46.9989,47.0061,46.9478,46.9551,213200.0
2014-09-18 12:20:00,64.41,64.42,64.24,64.25,194600.0,46.9551,46.9624,46.8312,46.8385,194600.0
2014-09-18 12:30:00,64.25,64.54,64.2,64.44,194300.0,46.8385,47.0499,46.802,46.977,194300.0
2014-09-18 12:40:00,64.43,64.47,64.41,64.46,94200.0,46.9697,46.9989,46.9551,46.9916,94200.0
2014-09-18 12:50:00,64.45,64.47,64.38,64.45,93100.0,46.9843,46.9989,46.9332,46.9843,93100.0
2014-09-18 13:00:00,64.44,64.45,64.28,64.3,87200.0,46.977,46.9843,46.8603,46.8749,87200.0
2014-09-18 13:10:00,64.28,64.38,64.23,64.38,64000.0,46.8603,46.9332,46.8239,46.9332,64000.0
2014-09-18 13:20:00,64.37,64.4,64.29,64.32,144300.0,46.926,46.9478,46.8676,46.8895,144300.0
2014-09-18 13:30:00,64.33,64.44,64.33,64.39,145900.0,46.8968,46.977,46.8968,46.9405,145900.0
2014-09-18 13:40:00,64.39,64.48,64.34,64.36,100100.0,46.9405,47.0061,46.9041,46.9187,100100.0
2014-09-18 13:50:00,64.36,64.5,64.3,64.46,107700.0,46.9187,47.0207,46.8749,46.9916,107700.0
2014-09-18 14:00:00,64.44,64.49,64.35,64.49,62500.0,46.977,47.0134,46.9114,47.0134,62500.0
2014-09-18 14:10:00,64.48,64.5,64.35,64.47,186200.0,47.0061,47.0207,46.9114,46.9989,186200.0
2014-09-18 14:20:00,64.47,64.6,64.47,64.55,142900.0,46.9989,47.0936,46.9989,47.0572,142900.0
2014-09-18 14:30:00,64.52,64.57,64.43,64.46,229800.0,47.0353,47.0718,46.9697,46.9916,229800.0
2014-09-18 14:40:00,64.45,64.52,64.33,64.35,258300.0,46.9843,47.0353,46.8968,46.9114,258300.0
2014-09-18 14:50:00,64.36,64.38,64.17,64.18,208000.0,46.9187,46.9332,46.7802,46.7874,208000.0
2014-09-18 15:00:00,64.19,64.23,64.09,64.22,195300.0,46.7947,46.8239,46.7218,46.8166,195300.0
2014-09-18 15:10:00,64.21,64.24,64.09,64.1,203300.0,46.8093,46.8312,46.7218,46.7291,203300.0
2014-09-18 15:20:00,64.11,64.15,64.05,64.08,212800.0,46.7364,46.7656,46.6927,46.7145,212800.0
2014-09-18 15:30:00,64.08,64.1,63.82,63.91,407600.0,46.7145,46.7291,46.525,46.5906,407600.0
2014-09-18 15:40:00,63.91,63.96,63.82,63.86,400000.0,46.5906,46.6271,46.525,46.5542,400000.0
2014-09-18 15:50:00,63.85,63.97,63.85,63.96,602100.0,46.5469,46.6344,46.5469,46.6271,602100.0
2014-09-19 09:30:00,64.0,64.1,63.67,63.91,408100.0,46.6562,46.7291,46.4157,46.5906,408100.0
2014-09-19 09:40:00,63.92,63.92,63.47,63.7,201500.0,46.5979,46.5979,46.2699,46.4375,201500.0
2014-09-19 09:50:00,63.72,63.8,63.6,63.61,82600.0,46.4521,46.5104,46.3646,46.3719,82600.0
2014-09-19 10:00:00,63.6,63.67,63.42,63.51,182300.0,46.3646,46.4157,46.2334,46.299,182300.0
2014-09-19 10:10:00,63.5,63.68,63.45,63.55,120400.0,46.2917,46.4229,46.2553,46.3282,120400.0
2014-09-19 10:20:00,63.55,63.62,63.45,63.49,108800.0,46.3282,46.3792,46.2553,46.2844,108800.0
2014-09-19 10:30:00,63.48,63.48,63.2,63.21,142800.0,46.2771,46.2771,46.073,46.0803,142800.0
2014-09-19 10:40:00,63.22,63.22,63.02,63.03,103900.0,46.0876,46.0876,45.9418,45.9491,103900.0
2014-09-19 10:50:00,63.03,63.05,62.85,62.9,165300.0,45.9491,45.9637,45.8179,45.8543,165300.0
2014-09-19 11:00:00,62.9,63.0,62.85,62.98,123500.0,45.8543,45.9272,45.8179,45.9126,123500.0
2014-09-19 11:10:00,62.97,63.0,62.89,62.92,85600.0,45.9053,45.9272,45.847,45.8689,85600.0
2014-09-19 11:20:00,62.92,62.94,62.84,62.85,95900.0,45.8689,45.8835,45.8106,45.8179,95900.0
2014-09-19 11:30:00,62.84,62.84,62.72,62.83,129300.0,45.8106,45.8106,45.7231,45.8033,129300.0
2014-09-19 11:40:00,62.84,62.84,62.6,62.66,93400.0,45.8106,45.8106,45.6356,45.6794,93400.0
2014-09-19 11:50:00,62.67,62.72,62.52,62.6,82300.0,45.6866,45.7231,45.5773,45.6356,82300.0
2014-09-19 12:00:00,62.61,62.63,62.45,62.5,100400.0,45.6429,45.6575,45.5263,45.5627,100400.0
2014-09-19 12:10:00,62.52,62.59,62.48,62.48,71300.0,45.5773,45.6283,45.5481,45.5481,71300.0
2014-09-19 12:20:00,62.48,62.52,62.41,62.49,96100.0,45.5481,45.5773,45.4971,45.5554,96100.0
2014-09-19 12:30:00,62.49,62.5,62.31,62.42,91500.0,45.5554,45.5627,45.4242,45.5044,91500.0
2014-09-19 12:40:00,62.43,62.47,62.35,62.42,108200.0,45.5117,45.5408,45.4534,45.5044,108200.0
2014-09-19 12:50:00,62.42,62.46,62.33,62.4,85000.0,45.5044,45.5336,45.4388,45.4898,85000.0
2014-09-19 13:00:00,62.39,62.41,62.28,62.34,104100.0,45.4825,45.4971,45.4023,45.4461,104100.0
2014-09-19 13:10:00,62.35,62.36,62.16,62.19,98400.0,45.4534,45.4607,45.3149,45.3367,98400.0
2014-09-19 13:20:00,62.19,62.44,62.19,62.41,82200.0,45.3367,45.519,45.3367,45.4971,82200.0
2014-09-19 13:30:00,62.41,62.5,62.37,62.37,97300.0,45.4971,45.5627,45.4679,45.4679,97300.0
2014-09-19 13:40:00,62.39,62.39,62.28,62.37,73700.0,45.4825,45.4825,45.4023,45.4679,73700.0
2014-09-19 13:50:00,62.37,62.38,62.26,62.27,54000.0,45.4679,45.4752,45.3878,45.395,54000.0
2014-09-19 14:00:00,62.29,62.31,62.21,62.21,102300.0,45.4096,45.4242,45.3513,45.3513,102300.0
2014-09-19 14:10:00,62.21,62.24,62.16,62.17,106400.0,45.3513,45.3732,45.3149,45.3221,106400.0
2014-09-19 14:20:00,62.17,62.31,62.15,62.3,112900.0,45.3221,45.4242,45.3076,45.4169,112900.0
2014-09-19 14:30:00,62.3,62.49,62.29,62.49,99300.0,45.4169,45.5554,45.4096,45.5554,99300.0
2014-09-19 14:40:00,62.49,62.54,62.43,62.5,111700.0,45.5554,45.5919,45.5117,45.5627,111700.0
2014-09-19 14:50:00,62.5,62.5,62.3,62.31,105700.0,45.5627,45.5627,45.4169,45.4242,105700.0
2014-09-19 15:00:00,62.32,62.47,62.32,62.37,189100.0,45.4315,45.5408,45.4315,45.4679,189100.0
2014-09-19 15:10:00,62.37,62.38,62.25,62.26,163400.0,45.4679,45.4752,45.3805,45.3878,163400.0
2014-09-19 15:20:00,62.25,62.31,62.19,62.3,172200.0,45.3805,45.4242,45.3367,45.4169,172200.0
2014-09-19 15:30:00,62.3,62.35,62.18,62.35,235500.0,45.4169,45.4534,45.3294,45.4534,235500.0
2014-09-19 15:40:00,62.35,62.38,62.26,62.37,279100.0,45.4534,45.4752,45.3878,45.4679,279100.0
2014-09-19 15:50:00,62.38,62.41,62.3,62.33,620900.0,45.4752,45.4971,45.4169,45.4388,620900.0
2014-09-22 09:30:00,61.46,61.46,61.02,61.15,443300.0,44.8046,44.8046,44.4838,44.5786,443300.0
2014-09-22 09:40:00,61.15,61.43,61.11,61.35,281100.0,44.5786,44.7827,44.5494,44.7244,281100.0
2014-09-22 09:50:00,61.35,61.47,61.24,61.33,134900.0,44.7244,44.8118,44.6442,44.7098,134900.0
2014-09-22 10:00:00,61.35,61.43,61.19,61.36,176000.0,44.7244,44.7827,44.6077,44.7317,176000.0
2014-09-22 10:10:00,61.35,61.36,61.1,61.13,143900.0,44.7244,44.7317,44.5421,44.564,143900.0
2014-09-22 10:20:00,61.12,61.3,61.04,61.3,148000.0,44.5567,44.6879,44.4984,44.6879,148000.0
2014-09-22 10:30:00,61.3,61.3,60.9,60.91,185900.0,44.6879,44.6879,44.3963,44.4036,185900.0
2014-09-22 10:40:00,60.92,61.03,60.75,60.8,183600.0,44.4109,44.4911,44.287,44.3234,183600.0
2014-09-22 10:50:00,60.8,60.83,60.68,60.73,139800.0,44.3234,44.3453,44.2359,44.2724,139800.0
2014-09-22 11:00:00,60.72,60.72,60.56,60.6,228700.0,44.2651,44.2651,44.1485,44.1776,228700.0
2014-09-22 11:10:00,60.6,60.61,60.38,60.45,259100.0,44.1776,44.1849,44.0172,44.0683,259100.0
2014-09-22 11:20:00,60.44,60.48,60.41,60.41,178600.0,44.061,44.0901,44.0391,44.0391,178600.0
2014-09-22 11:30:00,60.42,60.46,60.13,60.13,303700.0,44.0464,44.0756,43.835,43.835,303700.0
2014-09-22 11:40:00,60.13,60.24,59.97,60.0,301400.0,43.835,43.9152,43.7183,43.7402,301400.0
2014-09-22 11:50:00,60.0,60.06,59.86,59.92,340000.0,43.7402,43.7839,43.6381,43.6819,340000.0
2014-09-22 12:00:00,59.92,59.98,59.8,59.89,196500.0,43.6819,43.7256,43.5944,43.66,196500.0
2014-09-22 12:10:00,59.87,59.9,59.81,59.85,123800.0,43.6454,43.6673,43.6017,43.6309,123800.0
2014-09-22 12:20:00,59.85,59.98,59.8,59.91,154800.0,43.6309,43.7256,43.5944,43.6746,154800.0
2014-09-22 12:30:00,59.89,60.02,59.81,60.01,180400.0,43.66,43.7548,43.6017,43.7475,180400.0
2014-09-22 12:40:00,60.01,60.17,59.91,60.17,138200.0,43.7475,43.8641,43.6746,43.8641,138200.0
2014-09-22 12:50:00,60.17,60.24,60.1,60.19,121000.0,43.8641,43.9152,43.8131,43.8787,121000.0
2014-09-22 13:00:00,60.19,60.22,60.11,60.14,81300.0,43.8787,43.9006,43.8204,43.8423,81300.0
2014-09-22 13:10:00,60.12,60.23,60.05,60.2,77900.0,43.8277,43.9079,43.7767,43.886,77900.0
2014-09-22 13:20:00,60.21,60.27,60.09,60.26,152300.0,43.8933,43.937,43.8058,43.9297,152300.0
2014-09-22 13:30:00,60.27,60.35,60.18,60.22,87300.0,43.937,43.9954,43.8714,43.9006,87300.0
2014-09-22 13:40:00,60.22,60.23,60.05,60.12,86300.0,43.9006,43.9079,43.7767,43.8277,86300.0
2014-09-22 13:50:00,60.12,60.2,60.05,60.06,114400.0,43.8277,43.886,43.7767,43.7839,114400.0
2014-09-22 14:00:00,60.05,60.1,59.97,60.06,122000.0,43.7767,43.8131,43.7183,43.7839,122000.0
2014-09-22 14:10:00,60.07,60.2,60.03,60.19,86800.0,43.7912,43.886,43.7621,43.8787,86800.0
2014-09-22 14:20:00,60.2,60.25,60.05,60.06,195100.0,43.886,43.9225,43.7767,43.7839,195100.0
2014-09-22 14:30:00,60.06,60.19,60.02,60.14,135400.0,43.7839,43.8787,43.7548,43.8423,135400.0
2014-09-22 14:40:00,60.14,60.2,60.1,60.14,110900.0,43.8423,43.886,43.8131,43.8423,110900.0
2014-09-22 14:50:00,60.14,60.2,60.11,60.11,112100.0,43.8423,43.886,43.8204,43.8204,112100.0
2014-09-22 15:00:00,60.11,60.21,60.1,60.15,116100.0,43.8204,43.8933,43.8131,43.8496,116100.0
2014-09-22 15:10:00,60.16,60.19,60.08,60.12,133300.0,43.8568,43.8787,43.7985,43.8277,133300.0
2014-09-22 15:20:00,60.13,60.24,60.12,60.23,236300.0,43.835,43.9152,43.8277,43.9079,236300.0
2014-09-22 15:30:00,60.24,60.26,60.21,60.24,211200.0,43.9152,43.9297,43.8933,43.9152,211200.0
2014-09-22 15:40:00,60.25,60.26,60.21,60.22,510800.0,43.9225,43.9297,43.8933,43.9006,510800.0
2014-09-22 15:50:00,60.22,60.28,60.14,60.23,842900.0,43.9006,43.9443,43.8423,43.9079,842900.0
2014-09-23 09:30:00,59.84,61.07,59.75,61.01,416800.0,43.6236,44.5202,43.558,44.4765,416800.0
2014-09-23 09:40:00,61.0,61.07,60.64,60.73,246700.0,44.4692,44.5202,44.2068,44.2724,246700.0
2014-09-23 09:50:00,60.75,60.97,60.73,60.88,245500.0,44.287,44.4473,44.2724,44.3817,245500.0
2014-09-23 10:00:00,60.9,61.05,60.79,60.79,263500.0,44.3963,44.5057,44.3161,44.3161,263500.0
2014-09-23 10:10:00,60.8,60.86,60.67,60.77,1296800.0,44.3234,44.3672,44.2286,44.3015,1296800.0
2014-09-23 10:20:00,60.79,61.12,60.79,60.92,1450600.0,44.3161,44.5567,44.3161,44.4109,1450600.0
2014-09-23 10:30:00,60.92,61.02,60.84,60.93,434100.0,44.4109,44.4838,44.3526,44.4182,434100.0
2014-09-23 10:40:00,60.93,60.93,60.75,60.77,125000.0,44.4182,44.4182,44.287,44.3015,125000.0
2014-09-23 10:50:00,60.77,60.94,60.68,60.68,88300.0,44.3015,44.4255,44.2359,44.2359,88300.0
2014-09-23 11:00:00,60.67,60.86,60.58,60.65,137800.0,44.2286,44.3672,44.163,44.2141,137800.0
2014-09-23 11:10:00,60.65,60.86,60.54,60.85,124500.0,44.2141,44.3672,44.1339,44.3599,124500.0
2014-09-23 11:20:00,60.81,60.84,60.71,60.71,223000.0,44.3307,44.3526,44.2578,44.2578,223000.0
2014-09-23 11:30:00,60.72,60.82,60.7,60.72,365700.0,44.2651,44.338,44.2505,44.2651,365700.0
2014-09-23 11:40:00,60.73,61.0,60.73,60.99,157900.0,44.2724,44.4692,44.2724,44.4619,157900.0
2014-09-23 11:50:00,60.99,61.08,60.9,60.93,114600.0,44.4619,44.5275,44.3963,44.4182,114600.0
2014-09-23 12:00:00,60.94,60.98,60.69,60.69,134700.0,44.4255,44.4546,44.2432,44.2432,134700.0
2014-09-23 12:10:00,60.69,60.84,60.69,60.84,82200.0,44.2432,44.3526,44.2432,44.3526,82200.0
2014-09-23 12:20:00,60.84,60.89,60.77,60.86,131900.0,44.3526,44.389,44.3015,44.3672,131900.0
2014-09-23 12:30:00,60.87,60.99,60.85,60.94,55300.0,44.3744,44.4619,44.3599,44.4255,55300.0
2014-09-23 12:40:00,60.94,60.95,60.82,60.83,93400.0,44.4255,44.4328,44.338,44.3453,93400.0
2014-09-23 12:50:00,60.83,60.9,60.78,60.9,43300.0,44.3453,44.3963,44.3088,44.3963,43300.0
2014-09-23 13:00:00,60.9,60.9,60.66,60.69,117500.0,44.3963,44.3963,44.2214,44.2432,117500.0
2014-09-23 13:10:00,60.68,60.77,60.66,60.76,69100.0,44.2359,44.3015,44.2214,44.2943,69100.0
2014-09-23 13:20:00,60.76,60.84,60.69,60.8,71300.0,44.2943,44.3526,44.2432,44.3234,71300.0
2014-09-23 13:30:00,60.8,60.87,60.77,60.87,97100.0,44.3234,44.3744,44.3015,44.3744,97100.0
2014-09-23 13:40:00,60.86,60.9,60.84,60.84,71100.0,44.3672,44.3963,44.3526,44.3526,71100.0
2014-09-23 13:50:00,60.84,60.91,60.79,60.88,97400.0,44.3526,44.4036,44.3161,44.3817,97400.0
2014-09-23 14:00:00,60.88,60.92,60.79,60.91,83500.0,44.3817,44.4109,44.3161,44.4036,83500.0
2014-09-23 14:10:00,60.9,60.93,60.81,60.86,94300.0,44.3963,44.4182,44.3307,44.3672,94300.0
2014-09-23 14:20:00,60.88,60.92,60.79,60.87,62400.0,44.3817,44.4109,44.3161,44.3744,62400.0
2014-09-23 14:30:00,60.87,60.9,60.83,60.86,55000.0,44.3744,44.3963,44.3453,44.3672,55000.0
2014-09-23 14:40:00,60.87,60.93,60.83,60.93,87900.0,44.3744,44.4182,44.3453,44.4182,87900.0
2014-09-23 14:50:00,60.93,61.05,60.93,61.04,216600.0,44.4182,44.5057,44.4182,44.4984,216600.0
2014-09-23 15:00:00,61.04,61.12,60.97,60.99,148300.0,44.4984,44.5567,44.4473,44.4619,148300.0
2014-09-23 15:10:00,60.98,61.05,60.98,61.03,113500.0,44.4546,44.5057,44.4546,44.4911,113500.0
2014-09-23 15:20:00,61.03,61.21,61.02,61.15,226100.0,44.4911,44.6223,44.4838,44.5786,226100.0
2014-09-23 15:30:00,61.15,61.31,61.15,61.3,284700.0,44.5786,44.6952,44.5786,44.6879,284700.0
2014-09-23 15:40:00,61.3,61.37,61.2,61.21,292400.0,44.6879,44.7389,44.615,44.6223,292400.0
2014-09-23 15:50:00,61.21,61.23,60.98,61.01,422700.0,44.6223,44.6369,44.4546,44.4765,422700.0
2014-09-24 09:30:00,60.89,61.36,60.82,61.19,135200.0,44.389,44.7317,44.338,44.6077,135200.0
2014-09-24 09:40:00,61.11,61.13,60.91,60.96,117100.0,44.5494,44.564,44.4036,44.4401,117100.0
2014-09-24 09:50:00,60.95,61.18,60.95,61.1,78200.0,44.4328,44.6004,44.4328,44.5421,78200.0
2014-09-24 10:00:00,61.11,61.31,61.1,61.29,200700.0,44.5494,44.6952,44.5421,44.6806,200700.0
2014-09-24 10:10:00,61.29,61.32,61.02,61.04,95900.0,44.6806,44.7025,44.4838,44.4984,95900.0
2014-09-24 10:20:00,61.02,61.19,60.98,61.16,80600.0,44.4838,44.6077,44.4546,44.5859,80600.0
2014-09-24 10:30:00,61.19,61.5,61.18,61.4,152300.0,44.6077,44.8337,44.6004,44.7608,152300.0
2014-09-24 10:40:00,61.39,61.4,61.19,61.28,87100.0,44.7535,44.7608,44.6077,44.6733,87100.0
2014-09-24 10:50:00,61.29,61.41,61.2,61.27,103800.0,44.6806,44.7681,44.615,44.666,103800.0
2014-09-24 11:00:00,61.28,61.35,61.15,61.35,51100.0,44.6733,44.7244,44.5786,44.7244,51100.0
2014-09-24 11:10:00,61.35,61.4,61.28,61.3,61100.0,44.7244,44.7608,44.6733,44.6879,61100.0
2014-09-24 11:20:00,61.31,61.54,61.31,61.52,70500.0,44.6952,44.8629,44.6952,44.8483,70500.0
2014-09-24 11:30:00,61.51,61.51,61.35,61.39,57200.0,44.841,44.841,44.7244,44.7535,57200.0
2014-09-24 11:40:00,61.4,61.4,61.24,61.25,52600.0,44.7608,44.7608,44.6442,44.6515,52600.0
2014-09-24 11:50:00,61.25,61.36,61.24,61.34,37700.0,44.6515,44.7317,44.6442,44.7171,37700.0
2014-09-24 12:00:00,61.34,61.36,61.25,61.31,37800.0,44.7171,44.7317,44.6515,44.6952,37800.0
2014-09-24 12:10:00,61.3,61.31,61.2,61.2,43500.0,44.6879,44.6952,44.615,44.615,43500.0
2014-09-24 12:20:00,61.2,61.24,61.07,61.2,53500.0,44.615,44.6442,44.5202,44.615,53500.0
2014-09-24 12:30:00,61.19,61.2,61.1,61.17,32100.0,44.6077,44.615,44.5421,44.5931,32100.0
2014-09-24 12:40:00,61.16,61.19,61.09,61.1,29900.0,44.5859,44.6077,44.5348,44.5421,29900.0
2014-09-24 12:50:00,61.1,61.15,61.06,61.1,51500.0,44.5421,44.5786,44.513,44.5421,51500.0
2014-09-24 13:00:00,61.1,61.22,61.09,61.21,32200.0,44.5421,44.6296,44.5348,44.6223,32200.0
2014-09-24 13:10:00,61.19,61.26,61.14,61.21,32100.0,44.6077,44.6588,44.5713,44.6223,32100.0
2014-09-24 13:20:00,61.21,61.25,61.15,61.25,27800.0,44.6223,44.6515,44.5786,44.6515,27800.0
2014-09-24 13:30:00,61.25,61.36,61.21,61.33,51400.0,44.6515,44.7317,44.6223,44.7098,51400.0
2014-09-24 13:40:00,61.33,61.38,61.3,61.35,36300.0,44.7098,44.7462,44.6879,44.7244,36300.0
2014-09-24 13:50:00,61.35,61.39,61.31,61.32,36700.0,44.7244,44.7535,44.6952,44.7025,36700.0
2014-09-24 14:00:00,61.32,61.35,61.3,61.33,62900.0,44.7025,44.7244,44.6879,44.7098,62900.0
2014-09-24 14:10:00,61.34,61.34,61.29,61.32,85200.0,44.7171,44.7171,44.6806,44.7025,85200.0
2014-09-24 14:20:00,61.32,61.35,61.27,61.33,55700.0,44.7025,44.7244,44.666,44.7098,55700.0
2014-09-24 14:30:00,61.33,61.33,61.27,61.28,33500.0,44.7098,44.7098,44.666,44.6733,33500.0
2014-09-24 14:40:00,61.27,61.31,61.22,61.31,63600.0,44.666,44.6952,44.6296,44.6952,63600.0
2014-09-24 14:50:00,61.32,61.35,61.29,61.35,58400.0,44.7025,44.7244,44.6806,44.7244,58400.0
2014-09-24 15:00:00,61.35,61.5,61.33,61.45,116300.0,44.7244,44.8337,44.7098,44.7973,116300.0
2014-09-24 15:10:00,61.46,61.49,61.45,61.47,69200.0,44.8046,44.8264,44.7973,44.8118,69200.0
2014-09-24 15:20:00,61.46,61.5,61.45,61.46,103300.0,44.8046,44.8337,44.7973,44.8046,103300.0
2014-09-24 15:30:00,61.45,61.51,61.44,61.49,281100.0,44.7973,44.841,44.79,44.8264,281100.0
2014-09-24 15:40:00,61.49,61.5,61.45,61.47,184400.0,44.8264,44.8337,44.7973,44.8118,184400.0
2014-09-24 15:50:00,61.47,61.52,61.46,61.48,317200.0,44.8118,44.8483,44.8046,44.8191,317200.0
2014-09-25 09:30:00,61.44,61.47,61.08,61.21,257700.0,44.79,44.8118,44.5275,44.6223,257700.0
2014-09-25 09:40:00,61.14,61.3,61.14,61.22,180700.0,44.5713,44.6879,44.5713,44.6296,180700.0
2014-09-25 09:50:00,61.22,61.28,61.08,61.16,166000.0,44.6296,44.6733,44.5275,44.5859,166000.0
2014-09-25 10:00:00,61.18,61.18,60.96,60.98,117600.0,44.6004,44.6004,44.4401,44.4546,117600.0
2014-09-25 10:10:00,60.98,60.98,60.68,60.71,163600.0,44.4546,44.4546,44.2359,44.2578,163600.0
2014-09-25 10:20:00,60.71,60.71,60.34,60.55,154700.0,44.2578,44.2578,43.9881,44.1412,154700.0
2014-09-25 10:30:00,60.56,60.57,60.36,60.48,85800.0,44.1485,44.1557,44.0027,44.0901,85800.0
2014-09-25 10:40:00,60.48,60.54,60.37,60.52,144900.0,44.0901,44.1339,44.0099,44.1193,144900.0
2014-09-25 10:50:00,60.52,60.55,60.33,60.53,151400.0,44.1193,44.1412,43.9808,44.1266,151400.0
2014-09-25 11:00:00,60.54,60.55,60.31,60.45,116000.0,44.1339,44.1412,43.9662,44.0683,116000.0
2014-09-25 11:10:00,60.44,60.46,60.29,60.32,93100.0,44.061,44.0756,43.9516,43.9735,93100.0
2014-09-25 11:20:00,60.33,60.48,60.22,60.48,87000.0,43.9808,44.0901,43.9006,44.0901,87000.0
2014-09-25 11:30:00,60.47,60.57,60.33,60.52,78300.0,44.0828,44.1557,43.9808,44.1193,78300.0
2014-09-25 11:40:00,60.53,60.54,60.28,60.29,51800.0,44.1266,44.1339,43.9443,43.9516,51800.0
2014-09-25 11:50:00,60.28,60.38,60.25,60.29,51300.0,43.9443,44.0172,43.9225,43.9516,51300.0
2014-09-25 12:00:00,60.31,60.45,60.31,60.39,89100.0,43.9662,44.0683,43.9662,44.0245,89100.0
2014-09-25 12:10:00,60.39,60.4,60.34,60.36,71200.0,44.0245,44.0318,43.9881,44.0027,71200.0
2014-09-25 12:20:00,60.36,60.36,60.21,60.24,98600.0,44.0027,44.0027,43.8933,43.9152,98600.0
2014-09-25 12:30:00,60.24,60.28,60.18,60.22,84100.0,43.9152,43.9443,43.8714,43.9006,84100.0
2014-09-25 12:40:00,60.22,60.25,60.18,60.21,86200.0,43.9006,43.9225,43.8714,43.8933,86200.0
2014-09-25 12:50:00,60.21,60.28,60.13,60.18,99400.0,43.8933,43.9443,43.835,43.8714,99400.0
2014-09-25 13:00:00,60.17,60.27,60.1,60.27,76500.0,43.8641,43.937,43.8131,43.937,76500.0
2014-09-25 13:10:00,60.27,60.34,60.25,60.33,56600.0,43.937,43.9881,43.9225,43.9808,56600.0
2014-09-25 13:20:00,60.32,60.4,60.27,60.38,71700.0,43.9735,44.0318,43.937,44.0172,71700.0
2014-09-25 13:30:00,60.38,60.4,60.26,60.27,58800.0,44.0172,44.0318,43.9297,43.937,58800.0
2014-09-25 13:40:00,60.25,60.28,60.17,60.17,60700.0,43.9225,43.9443,43.8641,43.8641,60700.0
2014-09-25 13:50:00,60.18,60.19,60.06,60.1,74000.0,43.8714,43.8787,43.7839,43.8131,74000.0
2014-09-25 14:00:00,60.09,60.16,60.05,60.13,93100.0,43.8058,43.8568,43.7767,43.835,93100.0
2014-09-25 14:10:00,60.14,60.18,60.11,60.17,86900.0,43.8423,43.8714,43.8204,43.8641,86900.0
2014-09-25 14:20:00,60.18,60.2,60.14,60.2,70600.0,43.8714,43.886,43.8423,43.886,70600.0
2014-09-25 14:30:00,60.19,60.3,60.18,60.3,69500.0,43.8787,43.9589,43.8714,43.9589,69500.0
2014-09-25 14:40:00,60.3,60.38,60.22,60.37,100200.0,43.9589,44.0172,43.9006,44.0099,100200.0
2014-09-25 14:50:00,60.37,60.38,60.2,60.21,106200.0,44.0099,44.0172,43.886,43.8933,106200.0
2014-09-25 15:00:00,60.2,60.3,60.18,60.26,233700.0,43.886,43.9589,43.8714,43.9297,233700.0
2014-09-25 15:10:00,60.26,60.3,60.2,60.24,134700.0,43.9297,43.9589,43.886,43.9152,134700.0
2014-09-25 15:20:00,60.24,60.27,60.17,60.22,140000.0,43.9152,43.937,43.8641,43.9006,140000.0
2014-09-25 15:30:00,60.22,60.39,60.21,60.38,524400.0,43.9006,44.0245,43.8933,44.0172,524400.0
2014-09-25 15:40:00,60.38,60.54,60.36,60.43,443600.0,44.0172,44.1339,44.0027,44.0537,443600.0
2014-09-25 15:50:00,60.44,60.44,60.27,60.28,552300.0,44.061,44.061,43.937,43.9443,552300.0
2014-09-26 09:30:00,61.17,62.08,61.17,61.77,434200.0,44.5931,45.2565,44.5931,45.0305,434200.0
2014-09-26 09:40:00,61.77,62.3,61.77,61.96,350700.0,45.0305,45.4169,45.0305,45.1691,350700.0
2014-09-26 09:50:00,61.99,62.05,61.62,61.9,264400.0,45.1909,45.2347,44.9212,45.1253,264400.0
2014-09-26 10:00:00,61.91,62.3,61.89,62.17,264600.0,45.1326,45.4169,45.118,45.3221,264600.0
2014-09-26 10:10:00,62.17,62.28,62.04,62.21,215500.0,45.3221,45.4023,45.2274,45.3513,215500.0
2014-09-26 10:20:00,62.19,62.5,62.13,62.15,239200.0,45.3367,45.5627,45.293,45.3076,239200.0
2014-09-26 10:30:00,62.15,62.34,62.14,62.25,146900.0,45.3076,45.4461,45.3003,45.3805,146900.0
2014-09-26 10:40:00,62.26,62.37,62.21,62.29,147000.0,45.3878,45.4679,45.3513,45.4096,147000.0
2014-09-26 10:50:00,62.28,62.45,62.22,62.45,98400.0,45.4023,45.5263,45.3586,45.5263,98400.0
2014-09-26 11:00:00,62.46,62.54,62.32,62.41,169300.0,45.5336,45.5919,45.4315,45.4971,169300.0
2014-09-26 11:10:00,62.41,62.44,62.35,62.37,238900.0,45.4971,45.519,45.4534,45.4679,238900.0
2014-09-26 11:20:00,62.37,62.42,62.31,62.35,133500.0,45.4679,45.5044,45.4242,45.4534,133500.0
2014-09-26 11:30:00,62.37,62.38,62.24,62.32,137500.0,45.4679,45.4752,45.3732,45.4315,137500.0
2014-09-26 11:40:00,62.31,62.31,62.25,62.25,132200.0,45.4242,45.4242,45.3805,45.3805,132200.0
2014-09-26 11:50:00,62.26,62.27,61.97,62.08,197600.0,45.3878,45.395,45.1763,45.2565,197600.0
2014-09-26 12:00:00,62.08,62.2,62.08,62.12,70100.0,45.2565,45.344,45.2565,45.2857,70100.0
2014-09-26 12:10:00,62.13,62.13,61.82,61.98,115600.0,45.293,45.293,45.067,45.1836,115600.0
2014-09-26 12:20:00,61.98,62.05,61.9,61.91,33600.0,45.1836,45.2347,45.1253,45.1326,33600.0
2014-09-26 12:30:00,61.9,62.03,61.83,62.02,58100.0,45.1253,45.2201,45.0743,45.2128,58100.0
2014-09-26 12:40:00,62.03,62.06,62.01,62.05,42900.0,45.2201,45.242,45.2055,45.2347,42900.0
2014-09-26 12:50:00,62.06,62.08,61.91,61.91,78400.0,45.242,45.2565,45.1326,45.1326,78400.0
2014-09-26 13:00:00,61.92,62.03,61.91,61.96,32400.0,45.1399,45.2201,45.1326,45.1691,32400.0
2014-09-26 13:10:00,61.96,61.96,61.87,61.93,35900.0,45.1691,45.1691,45.1034,45.1472,35900.0
2014-09-26 13:20:00,61.94,61.96,61.84,61.85,63500.0,45.1545,45.1691,45.0816,45.0889,63500.0
2014-09-26 13:30:00,61.85,61.87,61.72,61.77,74700.0,45.0889,45.1034,44.9941,45.0305,74700.0
2014-09-26 13:40:00,61.75,61.75,61.61,61.7,58400.0,45.016,45.016,44.9139,44.9795,58400.0
2014-09-26 13:50:00,61.7,61.79,61.69,61.79,103400.0,44.9795,45.0451,44.9722,45.0451,103400.0
2014-09-26 14:00:00,61.78,62.05,61.76,62.05,212600.0,45.0378,45.2347,45.0233,45.2347,212600.0
2014-09-26 14:10:00,62.05,62.15,61.97,62.15,61600.0,45.2347,45.3076,45.1763,45.3076,61600.0
2014-09-26 14:20:00,62.16,62.16,62.1,62.13,93700.0,45.3149,45.3149,45.2711,45.293,93700.0
2014-09-26 14:30:00,62.13,62.18,62.12,62.17,128600.0,45.293,45.3294,45.2857,45.3221,128600.0
2014-09-26 14:40:00,62.17,62.18,62.04,62.17,73100.0,45.3221,45.3294,45.2274,45.3221,73100.0
2014-09-26 14:50:00,62.18,62.19,61.95,62.01,92700.0,45.3294,45.3367,45.1618,45.2055,92700.0
2014-09-26 15:00:00,62.01,62.13,62.01,62.04,107300.0,45.2055,45.293,45.2055,45.2274,107300.0
2014-09-26 15:10:00,62.05,62.06,61.88,61.89,114200.0,45.2347,45.242,45.1107,45.118,114200.0
2014-09-26 15:20:00,61.88,62.0,61.86,61.97,133700.0,45.1107,45.1982,45.0962,45.1763,133700.0
2014-09-26 15:30:00,61.97,61.99,61.75,61.8,218600.0,45.1763,45.1909,45.016,45.0524,218600.0
2014-09-26 15:40:00,61.79,61.92,61.77,61.92,363500.0,45.0451,45.1399,45.0305,45.1399,363500.0
2014-09-26 15:50:00,61.92,61.95,61.83,61.94,465500.0,45.1399,45.1618,45.0743,45.1545,465500.0
2014-09-29 09:30:00,60.51,60.81,60.4,60.74,304900.0,44.112,44.3307,44.0318,44.2797,304900.0
2014-09-29 09:40:00,60.73,61.06,60.69,60.9,202600.0,44.2724,44.513,44.2432,44.3963,202600.0
2014-09-29 09:50:00,60.91,60.91,60.63,60.68,93600.0,44.4036,44.4036,44.1995,44.2359,93600.0
2014-09-29 10:00:00,60.67,60.73,60.23,60.41,344600.0,44.2286,44.2724,43.9079,44.0391,344600.0
2014-09-29 10:10:00,60.4,60.59,60.33,60.58,160300.0,44.0318,44.1703,43.9808,44.163,160300.0
2014-09-29 10:20:00,60.58,60.72,60.26,60.31,194700.0,44.163,44.2651,43.9297,43.9662,194700.0
2014-09-29 10:30:00,60.31,60.31,60.06,60.22,262000.0,43.9662,43.9662,43.7839,43.9006,262000.0
2014-09-29 10:40:00,60.22,60.34,60.1,60.1,179200.0,43.9006,43.9881,43.8131,43.8131,179200.0
2014-09-29 10:50:00,60.1,60.16,59.91,60.01,433100.0,43.8131,43.8568,43.6746,43.7475,433100.0
2014-09-29 11:00:00,60.03,60.26,60.01,60.2,190100.0,43.7621,43.9297,43.7475,43.886,190100.0
2014-09-29 11:10:00,60.2,60.43,60.2,60.42,224200.0,43.886,44.0537,43.886,44.0464,224200.0
2014-09-29 11:20:00,60.42,60.42,60.23,60.24,112700.0,44.0464,44.0464,43.9079,43.9152,112700.0
2014-09-29 11:30:00,60.25,60.26,60.08,60.08,139000.0,43.9225,43.9297,43.7985,43.7985,139000.0
2014-09-29 11:40:00,60.09,60.1,60.04,60.09,117900.0,43.8058,43.8131,43.7694,43.8058,117900.0
2014-09-29 11:50:00,60.09,60.35,60.09,60.34,122600.0,43.8058,43.9954,43.8058,43.9881,122600.0
2014-09-29 12:00:00,60.35,60.37,60.08,60.14,98500.0,43.9954,44.0099,43.7985,43.8423,98500.0
2014-09-29 12:10:00,60.14,60.14,59.99,60.08,118000.0,43.8423,43.8423,43.7329,43.7985,118000.0
2014-09-29 12:20:00,60.08,60.15,60.04,60.09,82100.0,43.7985,43.8496,43.7694,43.8058,82100.0
2014-09-29 12:30:00,60.08,60.12,60.01,60.09,105900.0,43.7985,43.8277,43.7475,43.8058,105900.0
2014-09-29 12:40:00,60.09,60.25,60.09,60.24,75900.0,43.8058,43.9225,43.8058,43.9152,75900.0
2014-09-29 12:50:00,60.23,60.31,60.21,60.21,130500.0,43.9079,43.9662,43.8933,43.8933,130500.0
2014-09-29 13:00:00,60.21,60.31,60.14,60.23,86500.0,43.8933,43.9662,43.8423,43.9079,86500.0
2014-09-29 13:10:00,60.22,60.31,60.15,60.26,73300.0,43.9006,43.9662,43.8496,43.9297,73300.0
2014-09-29 13:20:00,60.26,60.3,60.18,60.21,62100.0,43.9297,43.9589,43.8714,43.8933,62100.0
2014-09-29 13:30:00,60.2,60.26,60.05,60.08,115000.0,43.886,43.9297,43.7767,43.7985,115000.0
2014-09-29 13:40:00,60.08,60.12,60.01,60.07,155200.0,43.7985,43.8277,43.7475,43.7912,155200.0
2014-09-29 13:50:00,60.06,60.11,60.04,60.08,75800.0,43.7839,43.8204,43.7694,43.7985,75800.0
2014-09-29 14:00:00,60.08,60.19,60.05,60.08,91300.0,43.7985,43.8787,43.7767,43.7985,91300.0
2014-09-29 14:10:00,60.09,60.13,60.05,60.08,103200.0,43.8058,43.835,43.7767,43.7985,103200.0
2014-09-29 14:20:00,60.09,60.09,59.91,59.91,168100.0,43.8058,43.8058,43.6746,43.6746,168100.0
2014-09-29 14:30:00,59.91,59.97,59.91,59.92,121200.0,43.6746,43.7183,43.6746,43.6819,121200.0
2014-09-29 14:40:00,59.92,59.96,59.87,59.94,193600.0,43.6819,43.711,43.6454,43.6965,193600.0
2014-09-29 14:50:00,59.94,60.17,59.93,60.12,143700.0,43.6965,43.8641,43.6892,43.8277,143700.0
2014-09-29 15:00:00,60.12,60.24,60.12,60.2,149100.0,43.8277,43.9152,43.8277,43.886,149100.0
2014-09-29 15:10:00,60.22,60.43,60.19,60.39,201600.0,43.9006,44.0537,43.8787,44.0245,201600.0
2014-09-29 15:20:00,60.4,60.44,60.35,60.35,150200.0,44.0318,44.061,43.9954,43.9954,150200.0
2014-09-29 15:30:00,60.36,60.41,60.28,60.28,225100.0,44.0027,44.0391,43.9443,43.9443,225100.0
2014-09-29 15:40:00,60.28,60.28,60.06,60.13,363900.0,43.9443,43.9443,43.7839,43.835,363900.0
2014-09-29 15:50:00,60.13,60.18,60.1,60.13,591000.0,43.835,43.8714,43.8131,43.835,591000.0
2014-09-30 09:30:00,60.17,60.23,59.52,59.59,307400.0,43.8641,43.9079,43.3903,43.4413,307400.0
2014-09-30 09:40:00,59.59,59.6,59.17,59.33,398100.0,43.4413,43.4486,43.1351,43.2518,398100.0
2014-09-30 09:50:00,59.32,59.47,59.12,59.43,254500.0,43.2445,43.3538,43.0987,43.3247,254500.0
2014-09-30 10:00:00,59.43,59.45,59.08,59.27,233100.0,43.3247,43.3393,43.0695,43.208,233100.0
2014-09-30 10:10:00,59.27,59.58,59.21,59.41,174300.0,43.208,43.434,43.1643,43.3101,174300.0
2014-09-30 10:20:00,59.42,59.57,59.4,59.48,93000.0,43.3174,43.4267,43.3028,43.3611,93000.0
2014-09-30 10:30:00,59.47,59.76,59.46,59.76,212600.0,43.3538,43.5652,43.3465,43.5652,212600.0
2014-09-30 10:40:00,59.76,60.34,59.7,60.31,291200.0,43.5652,43.9881,43.5215,43.9662,291200.0
2014-09-30 10:50:00,60.3,60.6,60.22,60.6,263000.0,43.9589,44.1776,43.9006,44.1776,263000.0
2014-09-30 11:00:00,60.59,60.66,60.43,60.47,163300.0,44.1703,44.2214,44.0537,44.0828,163300.0
2014-09-30 11:10:00,60.47,60.53,60.41,60.45,85400.0,44.0828,44.1266,44.0391,44.0683,85400.0
2014-09-30 11:20:00,60.45,60.77,60.41,60.64,262200.0,44.0683,44.3015,44.0391,44.2068,262200.0
2014-09-30 11:30:00,60.65,60.71,60.59,60.59,64800.0,44.2141,44.2578,44.1703,44.1703,64800.0
2014-09-30 11:40:00,60.59,60.69,60.56,60.68,162500.0,44.1703,44.2432,44.1485,44.2359,162500.0
2014-09-30 11:50:00,60.68,61.0,60.68,61.0,269300.0,44.2359,44.4692,44.2359,44.4692,269300.0
2014-09-30 12:00:00,61.0,61.68,60.99,61.55,387600.0,44.4692,44.9649,44.4619,44.8702,387600.0
2014-09-30 12:10:00,61.53,61.96,61.46,61.66,321100.0,44.8556,45.1691,44.8046,44.9504,321100.0
2014-09-30 12:20:00,61.66,62.14,61.61,61.96,321500.0,44.9504,45.3003,44.9139,45.1691,321500.0
2014-09-30 12:30:00,61.97,62.38,61.96,62.22,404400.0,45.1763,45.4752,45.1691,45.3586,404400.0
2014-09-30 12:40:00,62.22,62.89,62.15,62.73,503500.0,45.3586,45.847,45.3076,45.7304,503500.0
2014-09-30 12:50:00,62.73,62.99,62.6,62.75,473200.0,45.7304,45.9199,45.6356,45.745,473200.0
2014-09-30 13:00:00,62.74,62.93,62.56,62.57,429100.0,45.7377,45.8762,45.6065,45.6137,429100.0
2014-09-30 13:10:00,62.57,62.83,62.53,62.53,165800.0,45.6137,45.8033,45.5846,45.5846,165800.0
2014-09-30 13:20:00,62.53,62.53,62.24,62.26,189300.0,45.5846,45.5846,45.3732,45.3878,189300.0
2014-09-30 13:30:00,62.26,62.54,62.18,62.19,261700.0,45.3878,45.5919,45.3294,45.3367,261700.0
2014-09-30 13:40:00,62.2,62.2,61.74,61.75,246500.0,45.344,45.344,45.0087,45.016,246500.0
2014-09-30 13:50:00,61.75,62.16,61.67,62.11,240900.0,45.016,45.3149,44.9576,45.2784,240900.0
2014-09-30 14:00:00,62.11,62.49,62.1,62.44,315300.0,45.2784,45.5554,45.2711,45.519,315300.0
2014-09-30 14:10:00,62.45,62.6,62.38,62.42,156900.0,45.5263,45.6356,45.4752,45.5044,156900.0
2014-09-30 14:20:00,62.41,62.67,62.38,62.62,152100.0,45.4971,45.6866,45.4752,45.6502,152100.0
2014-09-30 14:30:00,62.61,62.78,62.55,62.74,139800.0,45.6429,45.7668,45.5992,45.7377,139800.0
2014-09-30 14:40:00,62.76,62.76,62.59,62.68,129500.0,45.7523,45.7523,45.6283,45.6939,129500.0
2014-09-30 14:50:00,62.68,62.7,62.49,62.51,110500.0,45.6939,45.7085,45.5554,45.57,110500.0
2014-09-30 15:00:00,62.52,62.56,62.32,62.44,219300.0,45.5773,45.6065,45.4315,45.519,219300.0
2014-09-30 15:10:00,62.41,62.48,62.27,62.35,151500.0,45.4971,45.5481,45.395,45.4534,151500.0
2014-09-30 15:20:00,62.34,62.55,62.34,62.42,178800.0,45.4461,45.5992,45.4461,45.5044,178800.0
2014-09-30 15:30:00,62.43,62.44,62.23,62.24,210300.0,45.5117,45.519,45.3659,45.3732,210300.0
2014-09-30 15:40:00,62.23,62.45,62.23,62.41,446900.0,45.3659,45.5263,45.3659,45.4971,446900.0
2014-09-30 15:50:00,62.4,62.49,62.18,62.22,599700.0,45.4898,45.5554,45.3294,45.3586,599700.0
2014-10-01 09:30:00,60.98,61.31,60.56,60.76,498200.0,44.4546,44.6952,44.1485,44.2943,498200.0
2014-10-01 09:40:00,60.76,60.76,60.24,60.35,493100.0,44.2943,44.2943,43.9152,43.9954,493100.0
2014-10-01 09:50:00,60.33,60.74,60.28,60.59,317400.0,43.9808,44.2797,43.9443,44.1703,317400.0
2014-10-01 10:00:00,60.57,60.82,60.23,60.48,330700.0,44.1557,44.338,43.9079,44.0901,330700.0
2014-10-01 10:10:00,60.49,60.99,60.34,60.96,291600.0,44.0974,44.4619,43.9881,44.4401,291600.0
2014-10-01 10:20:00,60.96,61.17,60.91,60.95,165300.0,44.4401,44.5931,44.4036,44.4328,165300.0
2014-10-01 10:30:00,60.93,60.95,60.76,60.81,183300.0,44.4182,44.4328,44.2943,44.3307,183300.0
2014-10-01 10:40:00,60.82,60.99,60.73,60.79,175300.0,44.338,44.4619,44.2724,44.3161,175300.0
2014-10-01 10:50:00,60.79,61.21,60.78,61.18,185300.0,44.3161,44.6223,44.3088,44.6004,185300.0
2014-10-01 11:00:00,61.19,61.34,61.09,61.25,217700.0,44.6077,44.7171,44.5348,44.6515,217700.0
2014-10-01 11:10:00,61.26,61.49,61.26,61.48,308600.0,44.6588,44.8264,44.6588,44.8191,308600.0
2014-10-01 11:20:00,61.47,61.48,61.14,61.2,139900.0,44.8118,44.8191,44.5713,44.615,139900.0
2014-10-01 11:30:00,61.2,61.2,61.04,61.15,103700.0,44.615,44.615,44.4984,44.5786,103700.0
2014-10-01 11:40:00,61.15,61.28,61.05,61.05,107400.0,44.5786,44.6733,44.5057,44.5057,107400.0
2014-10-01 11:50:00,61.05,61.16,61.03,61.04,79600.0,44.5057,44.5859,44.4911,44.4984,79600.0
2014-10-01 12:00:00,61.04,61.12,60.91,61.09,99300.0,44.4984,44.5567,44.4036,44.5348,99300.0
2014-10-01 12:10:00,61.09,61.09,60.95,61.04,53800.0,44.5348,44.5348,44.4328,44.4984,53800.0
2014-10-01 12:20:00,61.03,61.13,60.85,61.04,128700.0,44.4911,44.564,44.3599,44.4984,128700.0
2014-10-01 12:30:00,61.03,61.1,60.94,61.0,89000.0,44.4911,44.5421,44.4255,44.4692,89000.0
2014-10-01 12:40:00,61.0,61.08,60.9,60.91,63000.0,44.4692,44.5275,44.3963,44.4036,63000.0
2014-10-01 12:50:00,60.92,61.1,60.92,61.04,75000.0,44.4109,44.5421,44.4109,44.4984,75000.0
2014-10-01 13:00:00,61.03,61.05,60.87,60.89,52800.0,44.4911,44.5057,44.3744,44.389,52800.0
2014-10-01 13:10:00,60.9,61.0,60.82,60.86,101600.0,44.3963,44.4692,44.338,44.3672,101600.0
2014-10-01 13:20:00,60.85,60.93,60.77,60.87,69800.0,44.3599,44.4182,44.3015,44.3744,69800.0
2014-10-01 13:30:00,60.88,60.88,60.65,60.7,82400.0,44.3817,44.3817,44.2141,44.2505,82400.0
2014-10-01 13:40:00,60.7,60.82,60.62,60.76,75900.0,44.2505,44.338,44.1922,44.2943,75900.0
2014-10-01 13:50:00,60.76,60.86,60.7,60.72,113000.0,44.2943,44.3672,44.2505,44.2651,113000.0
2014-10-01 14:00:00,60.71,60.92,60.64,60.91,86600.0,44.2578,44.4109,44.2068,44.4036,86600.0
2014-10-01 14:10:00,60.9,60.95,60.83,60.95,61900.0,44.3963,44.4328,44.3453,44.4328,61900.0
2014-10-01 14:20:00,60.94,61.07,60.86,61.07,77500.0,44.4255,44.5202,44.3672,44.5202,77500.0
2014-10-01 14:30:00,61.07,61.1,60.91,60.99,51200.0,44.5202,44.5421,44.4036,44.4619,51200.0
2014-10-01 14:40:00,60.99,61.15,60.99,61.11,98700.0,44.4619,44.5786,44.4619,44.5494,98700.0
2014-10-01 14:50:00,61.1,61.1,60.89,60.91,82300.0,44.5421,44.5421,44.389,44.4036,82300.0
2014-10-01 15:00:00,60.9,61.01,60.87,60.88,153200.0,44.3963,44.4765,44.3744,44.3817,153200.0
2014-10-01 15:10:00,60.89,61.1,60.86,61.09,125300.0,44.389,44.5421,44.3672,44.5348,125300.0
2014-10-01 15:20:00,61.09,61.25,61.05,61.15,249400.0,44.5348,44.6515,44.5057,44.5786,249400.0
2014-10-01 15:30:00,61.14,61.28,61.14,61.26,186300.0,44.5713,44.6733,44.5713,44.6588,186300.0
2014-10-01 15:40:00,61.26,61.4,61.23,61.38,338600.0,44.6588,44.7608,44.6369,44.7462,338600.0
2014-10-01 15:50:00,61.37,61.38,61.23,61.24,439200.0,44.7389,44.7462,44.6369,44.6442,439200.0
2014-10-02 09:30:00,61.35,62.18,61.25,62.07,238700.0,44.7244,45.3294,44.6515,45.2492,238700.0
2014-10-02 09:40:00,62.1,62.46,61.9,62.41,249700.0,45.2711,45.5336,45.1253,45.4971,249700.0
2014-10-02 09:50:00,62.4,62.71,62.36,62.48,308600.0,45.4898,45.7158,45.4607,45.5481,308600.0
2014-10-02 10:00:00,62.47,62.65,62.36,62.38,277500.0,45.5408,45.6721,45.4607,45.4752,277500.0
2014-10-02 10:10:00,62.38,62.4,62.14,62.27,165000.0,45.4752,45.4898,45.3003,45.395,165000.0
2014-10-02 10:20:00,62.26,62.57,62.22,62.25,195000.0,45.3878,45.6137,45.3586,45.3805,195000.0
2014-10-02 10:30:00,62.25,62.29,61.84,61.89,224300.0,45.3805,45.4096,45.0816,45.118,224300.0
2014-10-02 10:40:00,61.89,62.0,61.54,61.71,162200.0,45.118,45.1982,44.8629,44.9868,162200.0
2014-10-02 10:50:00,61.7,61.73,61.21,61.21,229000.0,44.9795,45.0014,44.6223,44.6223,229000.0
2014-10-02 11:00:00,61.23,61.33,60.94,61.18,211900.0,44.6369,44.7098,44.4255,44.6004,211900.0
2014-10-02 11:10:00,61.19,61.36,61.07,61.33,229000.0,44.6077,44.7317,44.5202,44.7098,229000.0
2014-10-02 11:20:00,61.34,61.35,60.99,61.03,124200.0,44.7171,44.7244,44.4619,44.4911,124200.0
2014-10-02 11:30:00,61.04,61.04,60.65,60.65,140500.0,44.4984,44.4984,44.2141,44.2141,140500.0
2014-10-02 11:40:00,60.65,60.65,60.36,60.54,358100.0,44.2141,44.2141,44.0027,44.1339,358100.0
2014-10-02 11:50:00,60.54,61.15,60.52,61.14,257300.0,44.1339,44.5786,44.1193,44.5713,257300.0
2014-10-02 12:00:00,61.16,61.47,61.15,61.31,215200.0,44.5859,44.8118,44.5786,44.6952,215200.0
2014-10-02 12:10:00,61.32,61.42,61.15,61.16,121700.0,44.7025,44.7754,44.5786,44.5859,121700.0
2014-10-02 12:20:00,61.18,61.31,61.1,61.17,75300.0,44.6004,44.6952,44.5421,44.5931,75300.0
2014-10-02 12:30:00,61.16,61.4,61.01,61.03,82600.0,44.5859,44.7608,44.4765,44.4911,82600.0
2014-10-02 12:40:00,61.04,61.17,60.94,61.1,60500.0,44.4984,44.5931,44.4255,44.5421,60500.0
2014-10-02 12:50:00,61.1,61.56,61.1,61.53,157500.0,44.5421,44.8775,44.5421,44.8556,157500.0
2014-10-02 13:00:00,61.53,61.65,61.5,61.65,62600.0,44.8556,44.9431,44.8337,44.9431,62600.0
2014-10-02 13:10:00,61.65,61.97,61.64,61.96,73900.0,44.9431,45.1763,44.9358,45.1691,73900.0
2014-10-02 13:20:00,61.96,61.96,61.8,61.93,76200.0,45.1691,45.1691,45.0524,45.1472,76200.0
2014-10-02 13:30:00,61.91,61.93,61.54,61.55,181200.0,45.1326,45.1472,44.8629,44.8702,181200.0
2014-10-02 13:40:00,61.54,61.56,61.4,61.43,62600.0,44.8629,44.8775,44.7608,44.7827,62600.0
2014-10-02 13:50:00,61.44,61.55,61.41,61.46,57000.0,44.79,44.8702,44.7681,44.8046,57000.0
2014-10-02 14:00:00,61.45,61.7,61.44,61.69,53000.0,44.7973,44.9795,44.79,44.9722,53000.0
2014-10-02 14:10:00,61.69,61.91,61.69,61.83,70500.0,44.9722,45.1326,44.9722,45.0743,70500.0
2014-10-02 14:20:00,61.81,62.05,61.8,62.05,122700.0,45.0597,45.2347,45.0524,45.2347,122700.0
2014-10-02 14:30:00,62.04,62.04,61.84,61.87,70000.0,45.2274,45.2274,45.0816,45.1034,70000.0
2014-10-02 14:40:00,61.86,62.2,61.84,62.07,103600.0,45.0962,45.344,45.0816,45.2492,103600.0
2014-10-02 14:50:00,62.07,62.25,62.07,62.14,110700.0,45.2492,45.3805,45.2492,45.3003,110700.0
2014-10-02 15:00:00,62.14,62.21,62.09,62.17,120400.0,45.3003,45.3513,45.2638,45.3221,120400.0
2014-10-02 15:10:00,62.17,62.26,61.89,61.89,141200.0,45.3221,45.3878,45.118,45.118,141200.0
2014-10-02 15:20:00,61.88,62.06,61.74,62.03,356200.0,45.1107,45.242,45.0087,45.2201,356200.0
2014-10-02 15:30:00,62.02,62.04,61.89,61.94,111700.0,45.2128,45.2274,45.118,45.1545,111700.0
2014-10-02 15:40:00,61.94,61.94,61.71,61.92,275200.0,45.1545,45.1545,44.9868,45.1399,275200.0
2014-10-02 15:50:00,61.92,61.98,61.86,61.88,284400.0,45.1399,45.1836,45.0962,45.1107,284400.0
2014-10-03 09:30:00,62.28,62.7,62.2,62.45,319700.0,45.4023,45.7085,45.344,45.5263,319700.0
2014-10-03 09:40:00,62.45,62.69,62.34,62.42,237900.0,45.5263,45.7012,45.4461,45.5044,237900.0
2014-10-03 09:50:00,62.4,62.68,62.24,62.68,229500.0,45.4898,45.6939,45.3732,45.6939,229500.0
2014-10-03 10:00:00,62.66,63.0,62.65,62.99,236300.0,45.6794,45.9272,45.6721,45.9199,236300.0
2014-10-03 10:10:00,62.98,63.0,62.68,62.7,167400.0,45.9126,45.9272,45.6939,45.7085,167400.0
2014-10-03 10:20:00,62.69,62.77,62.49,62.77,74200.0,45.7012,45.7595,45.5554,45.7595,74200.0
2014-10-03 10:30:00,62.77,62.9,62.48,62.88,186100.0,45.7595,45.8543,45.5481,45.8397,186100.0
2014-10-03 10:40:00,62.89,62.89,62.52,62.53,63100.0,45.847,45.847,45.5773,45.5846,63100.0
2014-10-03 10:50:00,62.52,62.72,62.47,62.6,53400.0,45.5773,45.7231,45.5408,45.6356,53400.0
2014-10-03 11:00:00,62.59,62.71,62.51,62.58,57000.0,45.6283,45.7158,45.57,45.621,57000.0
2014-10-03 11:10:00,62.58,62.58,62.4,62.4,55300.0,45.621,45.621,45.4898,45.4898,55300.0
2014-10-03 11:20:00,62.4,62.63,62.36,62.63,62300.0,45.4898,45.6575,45.4607,45.6575,62300.0
2014-10-03 11:30:00,62.63,62.78,62.6,62.75,87700.0,45.6575,45.7668,45.6356,45.745,87700.0
2014-10-03 11:40:00,62.75,62.79,62.52,62.55,56100.0,45.745,45.7741,45.5773,45.5992,56100.0
2014-10-03 11:50:00,62.54,62.7,62.52,62.69,61200.0,45.5919,45.7085,45.5773,45.7012,61200.0
2014-10-03 12:00:00,62.67,62.92,62.61,62.88,148800.0,45.6866,45.8689,45.6429,45.8397,148800.0
2014-10-03 12:10:00,62.88,63.15,62.87,63.14,241600.0,45.8397,46.0366,45.8324,46.0293,241600.0
2014-10-03 12:20:00,63.14,63.25,63.06,63.1,158600.0,46.0293,46.1095,45.971,46.0001,158600.0
2014-10-03 12:30:00,63.11,63.26,63.1,63.26,114900.0,46.0074,46.1168,46.0001,46.1168,114900.0
2014-10-03 12:40:00,63.26,63.3,63.1,63.16,123500.0,46.1168,46.1459,46.0001,46.0439,123500.0
2014-10-03 12:50:00,63.15,63.19,62.95,62.96,59500.0,46.0366,46.0657,45.8908,45.8981,59500.0
2014-10-03 13:00:00,62.96,62.97,62.87,62.89,35400.0,45.8981,45.9053,45.8324,45.847,35400.0
2014-10-03 13:10:00,62.89,62.93,62.73,62.75,58500.0,45.847,45.8762,45.7304,45.745,58500.0
2014-10-03 13:20:00,62.77,62.8,62.59,62.61,52400.0,45.7595,45.7814,45.6283,45.6429,52400.0
2014-10-03 13:30:00,62.61,62.64,62.51,62.55,48100.0,45.6429,45.6648,45.57,45.5992,48100.0
2014-10-03 13:40:00,62.55,62.55,62.45,62.47,32200.0,45.5992,45.5992,45.5263,45.5408,32200.0
2014-10-03 13:50:00,62.48,62.76,62.43,62.72,84300.0,45.5481,45.7523,45.5117,45.7231,84300.0
2014-10-03 14:00:00,62.71,62.79,62.61,62.62,36400.0,45.7158,45.7741,45.6429,45.6502,36400.0
2014-10-03 14:10:00,62.62,62.78,62.6,62.78,49600.0,45.6502,45.7668,45.6356,45.7668,49600.0
2014-10-03 14:20:00,62.78,62.78,62.72,62.76,52700.0,45.7668,45.7668,45.7231,45.7523,52700.0
2014-10-03 14:30:00,62.76,62.86,62.73,62.8,42400.0,45.7523,45.8252,45.7304,45.7814,42400.0
2014-10-03 14:40:00,62.8,62.87,62.78,62.83,45200.0,45.7814,45.8324,45.7668,45.8033,45200.0
2014-10-03 14:50:00,62.83,62.87,62.75,62.78,61600.0,45.8033,45.8324,45.745,45.7668,61600.0
2014-10-03 15:00:00,62.78,62.78,62.64,62.66,102200.0,45.7668,45.7668,45.6648,45.6794,102200.0
2014-10-03 15:10:00,62.66,62.67,62.55,62.58,90600.0,45.6794,45.6866,45.5992,45.621,90600.0
2014-10-03 15:20:00,62.57,62.68,62.55,62.65,81900.0,45.6137,45.6939,45.5992,45.6721,81900.0
2014-10-03 15:30:00,62.65,62.71,62.55,62.64,107400.0,45.6721,45.7158,45.5992,45.6648,107400.0
2014-10-03 15:40:00,62.64,62.72,62.6,62.72,134200.0,45.6648,45.7231,45.6356,45.7231,134200.0
2014-10-03 15:50:00,62.72,62.73,62.49,62.5,383400.0,45.7231,45.7304,45.5554,45.5627,383400.0
2014-10-06 09:30:00,64.15,64.38,63.72,63.9,574700.0,46.7656,46.9332,46.4521,46.5833,574700.0
2014-10-06 09:40:00,63.91,64.18,63.66,63.66,420000.0,46.5906,46.7874,46.4084,46.4084,420000.0
2014-10-06 09:50:00,63.67,63.75,63.5,63.5,160600.0,46.4157,46.474,46.2917,46.2917,160600.0
2014-10-06 10:00:00,63.49,63.7,63.29,63.43,282700.0,46.2844,46.4375,46.1386,46.2407,282700.0
2014-10-06 10:10:00,63.44,63.57,63.11,63.12,174200.0,46.248,46.3428,46.0074,46.0147,174200.0
2014-10-06 10:20:00,63.11,63.33,63.01,63.06,153300.0,46.0074,46.1678,45.9345,45.971,153300.0
2014-10-06 10:30:00,63.07,63.32,63.07,63.14,95400.0,45.9782,46.1605,45.9782,46.0293,95400.0
2014-10-06 10:40:00,63.15,63.34,62.76,62.86,136500.0,46.0366,46.1751,45.7523,45.8252,136500.0
2014-10-06 10:50:00,62.86,62.9,62.65,62.85,143900.0,45.8252,45.8543,45.6721,45.8179,143900.0
2014-10-06 11:00:00,62.84,63.07,62.79,63.03,152600.0,45.8106,45.9782,45.7741,45.9491,152600.0
2014-10-06 11:10:00,63.0,63.09,62.85,62.93,100100.0,45.9272,45.9928,45.8179,45.8762,100100.0
2014-10-06 11:20:00,62.91,62.98,62.88,62.95,106500.0,45.8616,45.9126,45.8397,45.8908,106500.0
2014-10-06 11:30:00,62.94,63.08,62.91,62.95,102700.0,45.8835,45.9855,45.8616,45.8908,102700.0
2014-10-06 11:40:00,62.95,63.0,62.55,62.68,108900.0,45.8908,45.9272,45.5992,45.6939,108900.0
2014-10-06 11:50:00,62.68,62.95,62.68,62.93,55700.0,45.6939,45.8908,45.6939,45.8762,55700.0
2014-10-06 12:00:00,62.93,63.22,62.88,63.06,140900.0,45.8762,46.0876,45.8397,45.971,140900.0
2014-10-06 12:10:00,63.06,63.11,62.98,63.04,182500.0,45.971,46.0074,45.9126,45.9564,182500.0
2014-10-06 12:20:00,63.04,63.05,62.86,62.88,38800.0,45.9564,45.9637,45.8252,45.8397,38800.0
2014-10-06 12:30:00,62.88,62.89,62.71,62.75,36800.0,45.8397,45.847,45.7158,45.745,36800.0
2014-10-06 12:40:00,62.75,62.79,62.53,62.67,52800.0,45.745,45.7741,45.5846,45.6866,52800.0
2014-10-06 12:50:00,62.69,62.86,62.67,62.77,60600.0,45.7012,45.8252,45.6866,45.7595,60600.0
2014-10-06 13:00:00,62.75,62.92,62.67,62.76,57000.0,45.745,45.8689,45.6866,45.7523,57000.0
2014-10-06 13:10:00,62.77,62.94,62.72,62.89,49000.0,45.7595,45.8835,45.7231,45.847,49000.0
2014-10-06 13:20:00,62.88,62.98,62.86,62.92,48200.0,45.8397,45.9126,45.8252,45.8689,48200.0
2014-10-06 13:30:00,62.94,62.96,62.76,62.83,40700.0,45.8835,45.8981,45.7523,45.8033,40700.0
2014-10-06 13:40:00,62.85,62.85,62.7,62.72,32000.0,45.8179,45.8179,45.7085,45.7231,32000.0
2014-10-06 13:50:00,62.71,62.87,62.68,62.84,97000.0,45.7158,45.8324,45.6939,45.8106,97000.0
2014-10-06 14:00:00,62.84,62.97,62.84,62.93,104200.0,45.8106,45.9053,45.8106,45.8762,104200.0
2014-10-06 14:10:00,62.92,63.15,62.91,63.08,95400.0,45.8689,46.0366,45.8616,45.9855,95400.0
2014-10-06 14:20:00,63.11,63.21,63.03,63.06,72000.0,46.0074,46.0803,45.9491,45.971,72000.0
2014-10-06 14:30:00,63.07,63.11,62.97,62.97,71400.0,45.9782,46.0074,45.9053,45.9053,71400.0
2014-10-06 14:40:00,62.97,62.99,62.84,62.86,55700.0,45.9053,45.9199,45.8106,45.8252,55700.0
2014-10-06 14:50:00,62.87,62.99,62.82,62.96,56500.0,45.8324,45.9199,45.796,45.8981,56500.0
2014-10-06 15:00:00,62.95,63.0,62.82,62.85,85100.0,45.8908,45.9272,45.796,45.8179,85100.0
2014-10-06 15:10:00,62.85,63.04,62.83,63.02,101600.0,45.8179,45.9564,45.8033,45.9418,101600.0
2014-10-06 15:20:00,63.01,63.09,62.92,63.02,87900.0,45.9345,45.9928,45.8689,45.9418,87900.0
2014-10-06 15:30:00,63.02,63.07,62.94,63.05,150300.0,45.9418,45.9782,45.8835,45.9637,150300.0
2014-10-06 15:40:00,63.05,63.05,62.97,63.02,175700.0,45.9637,45.9637,45.9053,45.9418,175700.0
2014-10-06 15:50:00,63.01,63.02,62.86,62.91,353100.0,45.9345,45.9418,45.8252,45.8616,353100.0
2014-10-07 09:30:00,60.9,61.88,60.88,61.87,676400.0,44.3963,45.1107,44.3817,45.1034,676400.0
2014-10-07 09:40:00,61.87,61.88,61.35,61.5,427400.0,45.1034,45.1107,44.7244,44.8337,427400.0
2014-10-07 09:50:00,61.5,61.67,61.32,61.67,321100.0,44.8337,44.9576,44.7025,44.9576,321100.0
2014-10-07 10:00:00,61.65,61.79,61.54,61.7,333400.0,44.9431,45.0451,44.8629,44.9795,333400.0
2014-10-07 10:10:00,61.7,61.73,61.59,61.7,167500.0,44.9795,45.0014,44.8993,44.9795,167500.0
2014-10-07 10:20:00,61.7,61.71,61.43,61.59,138300.0,44.9795,44.9868,44.7827,44.8993,138300.0
2014-10-07 10:30:00,61.6,61.95,61.6,61.66,196200.0,44.9066,45.1618,44.9066,44.9504,196200.0
2014-10-07 10:40:00,61.65,62.08,61.64,61.91,120100.0,44.9431,45.2565,44.9358,45.1326,120100.0
2014-10-07 10:50:00,61.91,61.96,61.54,61.59,88900.0,45.1326,45.1691,44.8629,44.8993,88900.0
2014-10-07 11:00:00,61.54,61.79,61.37,61.42,86700.0,44.8629,45.0451,44.7389,44.7754,86700.0
2014-10-07 11:10:00,61.39,61.48,61.34,61.34,68900.0,44.7535,44.8191,44.7171,44.7171,68900.0
2014-10-07 11:20:00,61.34,61.52,61.3,61.4,80100.0,44.7171,44.8483,44.6879,44.7608,80100.0
2014-10-07 11:30:00,61.4,61.62,61.31,61.58,86100.0,44.7608,44.9212,44.6952,44.892,86100.0
2014-10-07 11:40:00,61.58,61.63,61.53,61.58,81200.0,44.892,44.9285,44.8556,44.892,81200.0
2014-10-07 11:50:00,61.56,61.6,61.45,61.58,57900.0,44.8775,44.9066,44.7973,44.892,57900.0
2014-10-07 12:00:00,61.6,61.79,61.57,61.78,131300.0,44.9066,45.0451,44.8847,45.0378,131300.0
2014-10-07 12:10:00,61.79,61.96,61.79,61.95,81600.0,45.0451,45.1691,45.0451,45.1618,81600.0
2014-10-07 12:20:00,61.94,61.98,61.82,61.96,39100.0,45.1545,45.1836,45.067,45.1691,39100.0
2014-10-07 12:30:00,61.96,61.99,61.84,61.88,27600.0,45.1691,45.1909,45.0816,45.1107,27600.0
2014-10-07 12:40:00,61.89,61.9,61.58,61.58,30900.0,45.118,45.1253,44.892,44.892,30900.0
2014-10-07 12:50:00,61.57,61.73,61.57,61.69,26200.0,44.8847,45.0014,44.8847,44.9722,26200.0
2014-10-07 13:00:00,61.68,61.71,61.58,61.63,31200.0,44.9649,44.9868,44.892,44.9285,31200.0
2014-10-07 13:10:00,61.62,61.8,61.6,61.73,55100.0,44.9212,45.0524,44.9066,45.0014,55100.0
2014-10-07 13:20:00,61.75,61.8,61.64,61.74,49900.0,45.016,45.0524,44.9358,45.0087,49900.0
2014-10-07 13:30:00,61.75,61.78,61.51,61.51,47500.0,45.016,45.0378,44.841,44.841,47500.0
2014-10-07 13:40:00,61.5,61.55,61.5,61.51,46400.0,44.8337,44.8702,44.8337,44.841,46400.0
2014-10-07 13:50:00,61.51,61.62,61.51,61.62,53600.0,44.841,44.9212,44.841,44.9212,53600.0
2014-10-07 14:00:00,61.61,61.61,61.45,61.54,54200.0,44.9139,44.9139,44.7973,44.8629,54200.0
2014-10-07 14:10:00,61.52,61.63,61.4,61.44,52200.0,44.8483,44.9285,44.7608,44.79,52200.0
2014-10-07 14:20:00,61.45,61.45,61.27,61.29,55400.0,44.7973,44.7973,44.666,44.6806,55400.0
2014-10-07 14:30:00,61.29,61.29,61.12,61.2,100300.0,44.6806,44.6806,44.5567,44.615,100300.0
2014-10-07 14:40:00,61.21,61.29,61.16,61.28,43500.0,44.6223,44.6806,44.5859,44.6733,43500.0
2014-10-07 14:50:00,61.27,61.4,61.25,61.31,62300.0,44.666,44.7608,44.6515,44.6952,62300.0
2014-10-07 15:00:00,61.3,61.39,61.19,61.19,60500.0,44.6879,44.7535,44.6077,44.6077,60500.0
2014-10-07 15:10:00,61.18,61.3,61.17,61.21,72200.0,44.6004,44.6879,44.5931,44.6223,72200.0
2014-10-07 15:20:00,61.21,61.25,61.1,61.25,100200.0,44.6223,44.6515,44.5421,44.6515,100200.0
2014-10-07 15:30:00,61.25,61.37,61.2,61.2,114000.0,44.6515,44.7389,44.615,44.615,114000.0
2014-10-07 15:40:00,61.19,61.32,61.15,61.26,179500.0,44.6077,44.7025,44.5786,44.6588,179500.0
2014-10-07 15:50:00,61.26,61.26,61.05,61.06,354200.0,44.6588,44.6588,44.5057,44.513,354200.0
2014-10-08 09:30:00,61.04,61.42,60.89,61.21,183000.0,44.4984,44.7754,44.389,44.6223,183000.0
2014-10-08 09:40:00,61.24,61.4,61.18,61.34,86300.0,44.6442,44.7608,44.6004,44.7171,86300.0
2014-10-08 09:50:00,61.34,61.39,60.92,60.92,81200.0,44.7171,44.7535,44.4109,44.4109,81200.0
2014-10-08 10:00:00,60.95,61.1,60.87,61.05,44200.0,44.4328,44.5421,44.3744,44.5057,44200.0
2014-10-08 10:10:00,61.03,61.27,60.91,60.91,98800.0,44.4911,44.666,44.4036,44.4036,98800.0
2014-10-08 10:20:00,60.9,60.97,60.79,60.82,101800.0,44.3963,44.4473,44.3161,44.338,101800.0
2014-10-08 10:30:00,60.82,61.02,60.8,60.96,69100.0,44.338,44.4838,44.3234,44.4401,69100.0
2014-10-08 10:40:00,60.94,60.96,60.45,60.6,126200.0,44.4255,44.4401,44.0683,44.1776,126200.0
2014-10-08 10:50:00,60.61,60.65,60.41,60.48,66400.0,44.1849,44.2141,44.0391,44.0901,66400.0
2014-10-08 11:00:00,60.45,60.66,60.37,60.62,77200.0,44.0683,44.2214,44.0099,44.1922,77200.0
2014-10-08 11:10:00,60.65,60.74,60.55,60.59,63000.0,44.2141,44.2797,44.1412,44.1703,63000.0
2014-10-08 11:20:00,60.6,60.93,60.57,60.86,55800.0,44.1776,44.4182,44.1557,44.3672,55800.0
2014-10-08 11:30:00,60.86,60.97,60.67,60.7,75500.0,44.3672,44.4473,44.2286,44.2505,75500.0
2014-10-08 11:40:00,60.7,60.71,60.56,60.56,34900.0,44.2505,44.2578,44.1485,44.1485,34900.0
2014-10-08 11:50:00,60.55,60.75,60.51,60.68,83600.0,44.1412,44.287,44.112,44.2359,83600.0
2014-10-08 12:00:00,60.66,60.79,60.59,60.59,47300.0,44.2214,44.3161,44.1703,44.1703,47300.0
2014-10-08 12:10:00,60.59,60.81,60.58,60.79,39600.0,44.1703,44.3307,44.163,44.3161,39600.0
2014-10-08 12:20:00,60.76,60.78,60.62,60.63,30100.0,44.2943,44.3088,44.1922,44.1995,30100.0
2014-10-08 12:30:00,60.63,60.72,60.58,60.67,47500.0,44.1995,44.2651,44.163,44.2286,47500.0
2014-10-08 12:40:00,60.67,60.71,60.55,60.61,42500.0,44.2286,44.2578,44.1412,44.1849,42500.0
2014-10-08 12:50:00,60.61,60.65,60.57,60.62,25200.0,44.1849,44.2141,44.1557,44.1922,25200.0
2014-10-08 13:00:00,60.61,60.77,60.57,60.76,66600.0,44.1849,44.3015,44.1557,44.2943,66600.0
2014-10-08 13:10:00,60.75,60.8,60.74,60.75,30600.0,44.287,44.3234,44.2797,44.287,30600.0
2014-10-08 13:20:00,60.75,60.85,60.75,60.8,64800.0,44.287,44.3599,44.287,44.3234,64800.0
2014-10-08 13:30:00,60.8,60.89,60.8,60.89,55400.0,44.3234,44.389,44.3234,44.389,55400.0
2014-10-08 13:40:00,60.89,61.06,60.85,61.06,114000.0,44.389,44.513,44.3599,44.513,114000.0
2014-10-08 13:50:00,61.06,61.07,60.84,60.84,272000.0,44.513,44.5202,44.3526,44.3526,272000.0
2014-10-08 14:00:00,60.85,61.0,60.84,60.99,312100.0,44.3599,44.4692,44.3526,44.4619,312100.0
2014-10-08 14:10:00,61.0,61.15,61.0,61.14,346700.0,44.4692,44.5786,44.4692,44.5713,346700.0
2014-10-08 14:20:00,61.14,61.32,61.12,61.28,279300.0,44.5713,44.7025,44.5567,44.6733,279300.0
2014-10-08 14:30:00,61.28,61.58,61.23,61.52,447200.0,44.6733,44.892,44.6369,44.8483,447200.0
2014-10-08 14:40:00,61.52,61.78,61.5,61.74,319800.0,44.8483,45.0378,44.8337,45.0087,319800.0
2014-10-08 14:50:00,61.76,61.82,61.71,61.79,174000.0,45.0233,45.067,44.9868,45.0451,174000.0
2014-10-08 15:00:00,61.78,61.88,61.75,61.8,165900.0,45.0378,45.1107,45.016,45.0524,165900.0
2014-10-08 15:10:00,61.8,61.85,61.76,61.78,84000.0,45.0524,45.0889,45.0233,45.0378,84000.0
2014-10-08 15:20:00,61.77,61.96,61.71,61.93,223100.0,45.0305,45.1691,44.9868,45.1472,223100.0
2014-10-08 15:30:00,61.94,61.94,61.76,61.86,206500.0,45.1545,45.1545,45.0233,45.0962,206500.0
2014-10-08 15:40:00,61.86,61.88,61.75,61.87,417600.0,45.0962,45.1107,45.016,45.1034,417600.0
2014-10-08 15:50:00,61.87,61.99,61.87,61.93,824900.0,45.1034,45.1909,45.1034,45.1472,824900.0
2014-10-09 09:30:00,61.97,62.3,61.79,62.03,113500.0,45.1763,45.4169,45.0451,45.2201,113500.0
2014-10-09 09:40:00,62.03,62.15,61.71,61.79,109200.0,45.2201,45.3076,44.9868,45.0451,109200.0
2014-10-09 09:50:00,61.76,61.78,61.46,61.66,84600.0,45.0233,45.0378,44.8046,44.9504,84600.0
2014-10-09 10:00:00,61.66,61.79,61.52,61.73,105100.0,44.9504,45.0451,44.8483,45.0014,105100.0
2014-10-09 10:10:00,61.7,61.82,61.52,61.67,62100.0,44.9795,45.067,44.8483,44.9576,62100.0
2014-10-09 10:20:00,61.68,61.69,61.41,61.51,67600.0,44.9649,44.9722,44.7681,44.841,67600.0
2014-10-09 10:30:00,61.51,61.51,61.3,61.34,74600.0,44.841,44.841,44.6879,44.7171,74600.0
2014-10-09 10:40:00,61.35,61.55,61.3,61.46,36200.0,44.7244,44.8702,44.6879,44.8046,36200.0
2014-10-09 10:50:00,61.45,61.49,61.28,61.45,43100.0,44.7973,44.8264,44.6733,44.7973,43100.0
2014-10-09 11:00:00,61.44,61.59,61.31,61.59,64300.0,44.79,44.8993,44.6952,44.8993,64300.0
2014-10-09 11:10:00,61.57,61.66,61.5,61.52,38400.0,44.8847,44.9504,44.8337,44.8483,38400.0
2014-10-09 11:20:00,61.52,61.58,61.39,61.41,67300.0,44.8483,44.892,44.7535,44.7681,67300.0
2014-10-09 11:30:00,61.43,61.48,61.32,61.32,63600.0,44.7827,44.8191,44.7025,44.7025,63600.0
2014-10-09 11:40:00,61.33,61.35,60.96,61.01,137800.0,44.7098,44.7244,44.4401,44.4765,137800.0
2014-10-09 11:50:00,61.0,61.12,60.8,60.96,72000.0,44.4692,44.5567,44.3234,44.4401,72000.0
2014-10-09 12:00:00,60.95,61.12,60.92,61.02,67300.0,44.4328,44.5567,44.4109,44.4838,67300.0
2014-10-09 12:10:00,61.02,61.06,60.65,60.7,92600.0,44.4838,44.513,44.2141,44.2505,92600.0
2014-10-09 12:20:00,60.72,60.74,60.51,60.57,64200.0,44.2651,44.2797,44.112,44.1557,64200.0
2014-10-09 12:30:00,60.56,60.71,60.51,60.62,42900.0,44.1485,44.2578,44.112,44.1922,42900.0
2014-10-09 12:40:00,60.63,60.78,60.58,60.78,36500.0,44.1995,44.3088,44.163,44.3088,36500.0
2014-10-09 12:50:00,60.78,60.86,60.69,60.71,30600.0,44.3088,44.3672,44.2432,44.2578,30600.0
2014-10-09 13:00:00,60.71,60.73,60.53,60.57,66900.0,44.2578,44.2724,44.1266,44.1557,66900.0
2014-10-09 13:10:00,60.57,60.69,60.41,60.66,76900.0,44.1557,44.2432,44.0391,44.2214,76900.0
2014-10-09 13:20:00,60.67,60.92,60.67,60.74,38400.0,44.2286,44.4109,44.2286,44.2797,38400.0
2014-10-09 13:30:00,60.72,61.15,60.7,61.15,88100.0,44.2651,44.5786,44.2505,44.5786,88100.0
2014-10-09 13:40:00,61.17,61.17,60.83,60.85,33600.0,44.5931,44.5931,44.3453,44.3599,33600.0
2014-10-09 13:50:00,60.89,60.91,60.62,60.69,44300.0,44.389,44.4036,44.1922,44.2432,44300.0
2014-10-09 14:00:00,60.66,60.66,60.49,60.54,103400.0,44.2214,44.2214,44.0974,44.1339,103400.0
2014-10-09 14:10:00,60.53,60.56,60.35,60.44,78200.0,44.1266,44.1485,43.9954,44.061,78200.0
2014-10-09 14:20:00,60.42,60.52,60.33,60.39,62200.0,44.0464,44.1193,43.9808,44.0245,62200.0
2014-10-09 14:30:00,60.37,60.53,60.19,60.45,115200.0,44.0099,44.1266,43.8787,44.0683,115200.0
2014-10-09 14:40:00,60.45,60.46,60.17,60.22,81800.0,44.0683,44.0756,43.8641,43.9006,81800.0
2014-10-09 14:50:00,60.22,60.47,60.19,60.45,253200.0,43.9006,44.0828,43.8787,44.0683,253200.0
2014-10-09 15:00:00,60.43,60.67,60.41,60.47,261800.0,44.0537,44.2286,44.0391,44.0828,261800.0
2014-10-09 15:10:00,60.48,60.7,60.47,60.62,163900.0,44.0901,44.2505,44.0828,44.1922,163900.0
2014-10-09 15:20:00,60.62,60.69,60.54,60.57,174300.0,44.1922,44.2432,44.1339,44.1557,174300.0
2014-10-09 15:30:00,60.57,60.72,60.54,60.66,231700.0,44.1557,44.2651,44.1339,44.2214,231700.0
2014-10-09 15:40:00,60.67,60.71,60.42,60.47,328200.0,44.2286,44.2578,44.0464,44.0828,328200.0
2014-10-09 15:50:00,60.47,60.61,60.43,60.6,482400.0,44.0828,44.1849,44.0537,44.1776,482400.0
2014-10-10 09:30:00,60.5,61.24,60.44,61.16,233100.0,44.1047,44.6442,44.061,44.5859,233100.0
2014-10-10 09:40:00,61.2,61.32,60.9,61.27,114400.0,44.615,44.7025,44.3963,44.666,114400.0
2014-10-10 09:50:00,61.26,61.26,60.64,60.75,96600.0,44.6588,44.6588,44.2068,44.287,96600.0
2014-10-10 10:00:00,60.75,60.93,60.65,60.66,176700.0,44.287,44.4182,44.2141,44.2214,176700.0
2014-10-10 10:10:00,60.68,60.77,60.55,60.72,181700.0,44.2359,44.3015,44.1412,44.2651,181700.0
2014-10-10 10:20:00,60.72,60.8,60.15,60.21,607800.0,44.2651,44.3234,43.8496,43.8933,607800.0
2014-10-10 10:30:00,60.21,60.74,60.17,60.64,576400.0,43.8933,44.2797,43.8641,44.2068,576400.0
2014-10-10 10:40:00,60.66,60.91,60.57,60.7,265800.0,44.2214,44.4036,44.1557,44.2505,265800.0
2014-10-10 10:50:00,60.71,60.83,60.7,60.81,188400.0,44.2578,44.3453,44.2505,44.3307,188400.0
2014-10-10 11:00:00,60.82,61.08,60.78,61.08,240500.0,44.338,44.5275,44.3088,44.5275,240500.0
2014-10-10 11:10:00,61.08,61.11,60.94,61.08,170400.0,44.5275,44.5494,44.4255,44.5275,170400.0
2014-10-10 11:20:00,61.1,61.24,61.09,61.2,113600.0,44.5421,44.6442,44.5348,44.615,113600.0
2014-10-10 11:30:00,61.2,61.42,61.16,61.3,115500.0,44.615,44.7754,44.5859,44.6879,115500.0
2014-10-10 11:40:00,61.29,61.49,61.06,61.49,101000.0,44.6806,44.8264,44.513,44.8264,101000.0
2014-10-10 11:50:00,61.49,61.71,61.46,61.62,175400.0,44.8264,44.9868,44.8046,44.9212,175400.0
2014-10-10 12:00:00,61.59,61.72,61.59,61.67,143000.0,44.8993,44.9941,44.8993,44.9576,143000.0
2014-10-10 12:10:00,61.67,61.73,61.63,61.68,86600.0,44.9576,45.0014,44.9285,44.9649,86600.0
2014-10-10 12:20:00,61.68,61.73,61.63,61.66,131200.0,44.9649,45.0014,44.9285,44.9504,131200.0
2014-10-10 12:30:00,61.65,61.98,61.65,61.81,182900.0,44.9431,45.1836,44.9431,45.0597,182900.0
2014-10-10 12:40:00,61.81,61.9,61.78,61.86,72000.0,45.0597,45.1253,45.0378,45.0962,72000.0
2014-10-10 12:50:00,61.88,61.96,61.68,61.8,405400.0,45.1107,45.1691,44.9649,45.0524,405400.0
2014-10-10 13:00:00,61.79,61.92,61.76,61.9,98200.0,45.0451,45.1399,45.0233,45.1253,98200.0
2014-10-10 13:10:00,61.88,61.92,61.71,61.75,78000.0,45.1107,45.1399,44.9868,45.016,78000.0
2014-10-10 13:20:00,61.73,61.75,61.53,61.57,145700.0,45.0014,45.016,44.8556,44.8847,145700.0
2014-10-10 13:30:00,61.56,61.82,61.45,61.62,247500.0,44.8775,45.067,44.7973,44.9212,247500.0
2014-10-10 13:40:00,61.61,61.75,61.53,61.61,238800.0,44.9139,45.016,44.8556,44.9139,238800.0
2014-10-10 13:50:00,61.61,61.78,61.55,61.55,57400.0,44.9139,45.0378,44.8702,44.8702,57400.0
2014-10-10 14:00:00,61.57,61.73,61.57,61.67,56500.0,44.8847,45.0014,44.8847,44.9576,56500.0
2014-10-10 14:10:00,61.65,61.66,61.46,61.46,121600.0,44.9431,44.9504,44.8046,44.8046,121600.0
2014-10-10 14:20:00,61.45,61.6,61.38,61.44,72200.0,44.7973,44.9066,44.7462,44.79,72200.0
2014-10-10 14:30:00,61.44,61.54,61.18,61.18,249400.0,44.79,44.8629,44.6004,44.6004,249400.0
2014-10-10 14:40:00,61.17,61.24,61.08,61.19,51500.0,44.5931,44.6442,44.5275,44.6077,51500.0
2014-10-10 14:50:00,61.19,61.23,61.1,61.18,70000.0,44.6077,44.6369,44.5421,44.6004,70000.0
2014-10-10 15:00:00,61.2,61.27,61.0,61.01,115600.0,44.615,44.666,44.4692,44.4765,115600.0
2014-10-10 15:10:00,61.02,61.08,60.81,60.92,173300.0,44.4838,44.5275,44.3307,44.4109,173300.0
2014-10-10 15:20:00,60.9,61.05,60.82,61.04,625600.0,44.3963,44.5057,44.338,44.4984,625600.0
2014-10-10 15:30:00,61.05,61.1,60.86,60.98,200300.0,44.5057,44.5421,44.3672,44.4546,200300.0
2014-10-10 15:40:00,60.97,60.98,60.55,60.62,267100.0,44.4473,44.4546,44.1412,44.1922,267100.0
2014-10-10 15:50:00,60.62,60.63,60.35,60.38,620300.0,44.1922,44.1995,43.9954,44.0172,620300.0
2014-10-13 09:30:00,60.8,61.13,60.19,60.91,242500.0,44.3234,44.564,43.8787,44.4036,242500.0
2014-10-13 09:40:00,60.92,60.94,60.18,60.21,136800.0,44.4109,44.4255,43.8714,43.8933,136800.0
2014-10-13 09:50:00,60.2,60.22,59.85,59.94,212700.0,43.886,43.9006,43.6309,43.6965,212700.0
2014-10-13 10:00:00,59.93,60.24,59.5,59.53,207500.0,43.6892,43.9152,43.3757,43.3976,207500.0
2014-10-13 10:10:00,59.54,59.6,59.25,59.25,185800.0,43.4049,43.4486,43.1935,43.1935,185800.0
2014-10-13 10:20:00,59.26,59.5,59.26,59.3,218000.0,43.2007,43.3757,43.2007,43.2299,218000.0
2014-10-13 10:30:00,59.28,59.57,59.27,59.44,152400.0,43.2153,43.4267,43.208,43.332,152400.0
2014-10-13 10:40:00,59.45,59.45,59.2,59.29,131800.0,43.3393,43.3393,43.157,43.2226,131800.0
2014-10-13 10:50:00,59.3,59.76,59.3,59.66,124100.0,43.2299,43.5652,43.2299,43.4923,124100.0
2014-10-13 11:00:00,59.66,60.09,59.6,59.93,134300.0,43.4923,43.8058,43.4486,43.6892,134300.0
2014-10-13 11:10:00,59.94,59.95,59.58,59.58,73600.0,43.6965,43.7038,43.434,43.434,73600.0
2014-10-13 11:20:00,59.6,59.76,59.52,59.53,53100.0,43.4486,43.5652,43.3903,43.3976,53100.0
2014-10-13 11:30:00,59.55,59.87,59.54,59.58,81000.0,43.4122,43.6454,43.4049,43.434,81000.0
2014-10-13 11:40:00,59.56,59.84,59.56,59.84,61300.0,43.4194,43.6236,43.4194,43.6236,61300.0
2014-10-13 11:50:00,59.84,59.92,59.8,59.81,110800.0,43.6236,43.6819,43.5944,43.6017,110800.0
2014-10-13 12:00:00,59.82,59.93,59.71,59.81,71200.0,43.609,43.6892,43.5288,43.6017,71200.0
2014-10-13 12:10:00,59.82,59.99,59.8,59.92,77600.0,43.609,43.7329,43.5944,43.6819,77600.0
2014-10-13 12:20:00,59.93,60.04,59.81,60.04,93500.0,43.6892,43.7694,43.6017,43.7694,93500.0
2014-10-13 12:30:00,60.04,60.2,60.03,60.15,140200.0,43.7694,43.886,43.7621,43.8496,140200.0
2014-10-13 12:40:00,60.14,60.35,60.05,60.13,84900.0,43.8423,43.9954,43.7767,43.835,84900.0
2014-10-13 12:50:00,60.13,60.22,60.07,60.13,65900.0,43.835,43.9006,43.7912,43.835,65900.0
2014-10-13 13:00:00,60.12,60.36,60.12,60.3,73100.0,43.8277,44.0027,43.8277,43.9589,73100.0
2014-10-13 13:10:00,60.32,60.38,60.11,60.19,100900.0,43.9735,44.0172,43.8204,43.8787,100900.0
2014-10-13 13:20:00,60.19,60.43,60.19,60.42,50900.0,43.8787,44.0537,43.8787,44.0464,50900.0
2014-10-13 13:30:00,60.43,60.45,60.29,60.34,62200.0,44.0537,44.0683,43.9516,43.9881,62200.0
2014-10-13 13:40:00,60.32,60.39,60.17,60.21,65700.0,43.9735,44.0245,43.8641,43.8933,65700.0
2014-10-13 13:50:00,60.18,60.33,60.09,60.23,69500.0,43.8714,43.9808,43.8058,43.9079,69500.0
2014-10-13 14:00:00,60.23,60.42,60.05,60.4,56600.0,43.9079,44.0464,43.7767,44.0318,56600.0
2014-10-13 14:10:00,60.41,60.41,60.2,60.27,42600.0,44.0391,44.0391,43.886,43.937,42600.0
2014-10-13 14:20:00,60.25,60.4,60.19,60.38,59200.0,43.9225,44.0318,43.8787,44.0172,59200.0
2014-10-13 14:30:00,60.38,60.4,60.23,60.31,76100.0,44.0172,44.0318,43.9079,43.9662,76100.0
2014-10-13 14:40:00,60.32,60.32,60.09,60.13,58100.0,43.9735,43.9735,43.8058,43.835,58100.0
2014-10-13 14:50:00,60.12,60.28,59.94,59.99,122600.0,43.8277,43.9443,43.6965,43.7329,122600.0
2014-10-13 15:00:00,59.99,60.08,59.89,59.9,95700.0,43.7329,43.7985,43.66,43.6673,95700.0
2014-10-13 15:10:00,59.9,59.98,59.85,59.85,112500.0,43.6673,43.7256,43.6309,43.6309,112500.0
2014-10-13 15:20:00,59.85,59.89,59.66,59.71,151500.0,43.6309,43.66,43.4923,43.5288,151500.0
2014-10-13 15:30:00,59.71,59.71,59.27,59.3,236800.0,43.5288,43.5288,43.208,43.2299,236800.0
2014-10-13 15:40:00,59.31,59.42,58.99,59.1,504900.0,43.2372,43.3174,43.0039,43.0841,504900.0
2014-10-13 15:50:00,59.09,59.18,58.91,58.94,712500.0,43.0768,43.1424,42.9456,42.9675,712500.0
2014-10-14 09:30:00,58.06,59.61,57.94,59.05,384500.0,42.3259,43.4559,42.2385,43.0477,384500.0
2014-10-14 09:40:00,59.05,59.06,58.45,58.58,197300.0,43.0477,43.0549,42.6103,42.705,197300.0
2014-10-14 09:50:00,58.58,58.7,58.07,58.25,228300.0,42.705,42.7925,42.3332,42.4645,228300.0
2014-10-14 10:00:00,58.27,58.9,58.1,58.87,158100.0,42.479,42.9383,42.3551,42.9164,158100.0
2014-10-14 10:10:00,58.87,59.03,58.65,58.65,157100.0,42.9164,43.0331,42.7561,42.7561,157100.0
2014-10-14 10:20:00,58.65,58.7,58.36,58.56,171000.0,42.7561,42.7925,42.5446,42.6904,171000.0
2014-10-14 10:30:00,58.61,58.8,58.57,58.74,123300.0,42.7269,42.8654,42.6977,42.8217,123300.0
2014-10-14 10:40:00,58.76,59.25,58.76,59.25,126300.0,42.8362,43.1935,42.8362,43.1935,126300.0
2014-10-14 10:50:00,59.26,59.5,59.21,59.24,177600.0,43.2007,43.3757,43.1643,43.1862,177600.0
2014-10-14 11:00:00,59.27,59.3,59.02,59.1,162900.0,43.208,43.2299,43.0258,43.0841,162900.0
2014-10-14 11:10:00,59.09,59.52,59.09,59.46,116600.0,43.0768,43.3903,43.0768,43.3465,116600.0
2014-10-14 11:20:00,59.46,59.46,59.24,59.36,90100.0,43.3465,43.3465,43.1862,43.2736,90100.0
2014-10-14 11:30:00,59.36,59.53,59.32,59.49,97500.0,43.2736,43.3976,43.2445,43.3684,97500.0
2014-10-14 11:40:00,59.49,59.86,59.49,59.79,102700.0,43.3684,43.6381,43.3684,43.5871,102700.0
2014-10-14 11:50:00,59.77,59.98,59.64,59.98,86600.0,43.5725,43.7256,43.4778,43.7256,86600.0
2014-10-14 12:00:00,59.99,60.14,59.88,60.0,134500.0,43.7329,43.8423,43.6527,43.7402,134500.0
2014-10-14 12:10:00,60.0,60.08,59.98,60.0,94600.0,43.7402,43.7985,43.7256,43.7402,94600.0
2014-10-14 12:20:00,59.99,60.07,59.83,59.94,102300.0,43.7329,43.7912,43.6163,43.6965,102300.0
2014-10-14 12:30:00,59.92,59.92,59.68,59.87,114500.0,43.6819,43.6819,43.5069,43.6454,114500.0
2014-10-14 12:40:00,59.88,60.1,59.86,60.07,90600.0,43.6527,43.8131,43.6381,43.7912,90600.0
2014-10-14 12:50:00,60.05,60.09,59.97,60.06,75900.0,43.7767,43.8058,43.7183,43.7839,75900.0
2014-10-14 13:00:00,60.03,60.23,59.98,60.18,292400.0,43.7621,43.9079,43.7256,43.8714,292400.0
2014-10-14 13:10:00,60.19,60.62,60.16,60.53,136500.0,43.8787,44.1922,43.8568,44.1266,136500.0
2014-10-14 13:20:00,60.53,60.55,60.21,60.28,85700.0,44.1266,44.1412,43.8933,43.9443,85700.0
2014-10-14 13:30:00,60.28,60.37,60.05,60.08,75600.0,43.9443,44.0099,43.7767,43.7985,75600.0
2014-10-14 13:40:00,60.08,60.19,59.91,60.12,107700.0,43.7985,43.8787,43.6746,43.8277,107700.0
2014-10-14 13:50:00,60.13,60.31,60.09,60.31,62500.0,43.835,43.9662,43.8058,43.9662,62500.0
2014-10-14 14:00:00,60.3,60.44,60.09,60.18,75600.0,43.9589,44.061,43.8058,43.8714,75600.0
2014-10-14 14:10:00,60.16,60.38,60.15,60.21,66300.0,43.8568,44.0172,43.8496,43.8933,66300.0
2014-10-14 14:20:00,60.22,60.25,59.87,59.87,81500.0,43.9006,43.9225,43.6454,43.6454,81500.0
2014-10-14 14:30:00,59.87,59.97,59.75,59.9,212200.0,43.6454,43.7183,43.558,43.6673,212200.0
2014-10-14 14:40:00,59.9,59.93,59.73,59.88,128200.0,43.6673,43.6892,43.5434,43.6527,128200.0
2014-10-14 14:50:00,59.89,59.92,59.69,59.77,87700.0,43.66,43.6819,43.5142,43.5725,87700.0
2014-10-14 15:00:00,59.78,59.9,59.48,59.52,137000.0,43.5798,43.6673,43.3611,43.3903,137000.0
2014-10-14 15:10:00,59.54,59.64,59.43,59.46,123900.0,43.4049,43.4778,43.3247,43.3465,123900.0
2014-10-14 15:20:00,59.45,59.62,59.11,59.58,155000.0,43.3393,43.4632,43.0914,43.434,155000.0
2014-10-14 15:30:00,59.58,59.69,59.34,59.66,189400.0,43.434,43.5142,43.2591,43.4923,189400.0
2014-10-14 15:40:00,59.66,59.75,58.81,59.65,730100.0,43.4923,43.558,42.8727,43.4851,730100.0
2014-10-14 15:50:00,59.67,59.77,59.46,59.61,318600.0,43.4996,43.5725,43.3465,43.4559,318600.0
2014-10-15 09:30:00,59.18,59.96,58.88,59.25,416700.0,43.1424,43.711,42.9237,43.1935,416700.0
2014-10-15 09:40:00,59.26,59.7,58.91,59.62,257400.0,43.2007,43.5215,42.9456,43.4632,257400.0
2014-10-15 09:50:00,59.62,59.89,59.31,59.34,188200.0,43.4632,43.66,43.2372,43.2591,188200.0
2014-10-15 10:00:00,59.37,59.82,59.33,59.72,162300.0,43.2809,43.609,43.2518,43.5361,162300.0
2014-10-15 10:10:00,59.72,59.85,59.49,59.6,275900.0,43.5361,43.6309,43.3684,43.4486,275900.0
2014-10-15 10:20:00,59.6,60.1,59.55,60.01,169900.0,43.4486,43.8131,43.4122,43.7475,169900.0
2014-10-15 10:30:00,60.01,60.12,59.76,60.02,170800.0,43.7475,43.8277,43.5652,43.7548,170800.0
2014-10-15 10:40:00,60.03,60.07,59.71,59.77,227700.0,43.7621,43.7912,43.5288,43.5725,227700.0
2014-10-15 10:50:00,59.75,59.94,59.64,59.87,116600.0,43.558,43.6965,43.4778,43.6454,116600.0
2014-10-15 11:00:00,59.89,60.51,59.8,60.28,185200.0,43.66,44.112,43.5944,43.9443,185200.0
2014-10-15 11:10:00,60.29,60.62,60.29,60.52,229800.0,43.9516,44.1922,43.9516,44.1193,229800.0
2014-10-15 11:20:00,60.5,60.69,59.81,59.94,264400.0,44.1047,44.2432,43.6017,43.6965,264400.0
2014-10-15 11:30:00,59.9,60.18,59.78,59.85,126400.0,43.6673,43.8714,43.5798,43.6309,126400.0
2014-10-15 11:40:00,59.85,59.94,59.6,59.65,131200.0,43.6309,43.6965,43.4486,43.4851,131200.0
2014-10-15 11:50:00,59.64,59.78,59.52,59.72,119200.0,43.4778,43.5798,43.3903,43.5361,119200.0
2014-10-15 12:00:00,59.67,59.84,59.67,59.84,158100.0,43.4996,43.6236,43.4996,43.6236,158100.0
2014-10-15 12:10:00,59.83,59.85,59.71,59.73,148300.0,43.6163,43.6309,43.5288,43.5434,148300.0
2014-10-15 12:20:00,59.72,59.73,59.5,59.52,260100.0,43.5361,43.5434,43.3757,43.3903,260100.0
2014-10-15 12:30:00,59.53,59.57,59.12,59.16,186800.0,43.3976,43.4267,43.0987,43.1278,186800.0
2014-10-15 12:40:00,59.14,59.21,58.86,59.11,142200.0,43.1133,43.1643,42.9091,43.0914,142200.0
2014-10-15 12:50:00,59.1,59.14,58.85,58.92,96000.0,43.0841,43.1133,42.9019,42.9529,96000.0
2014-10-15 13:00:00,58.91,59.0,58.75,58.8,135500.0,42.9456,43.0112,42.829,42.8654,135500.0
2014-10-15 13:10:00,58.79,58.81,58.54,58.54,272500.0,42.8581,42.8727,42.6759,42.6759,272500.0
2014-10-15 13:20:00,58.53,58.53,57.99,58.1,251500.0,42.6686,42.6686,42.2749,42.3551,251500.0
2014-10-15 13:30:00,58.08,58.43,58.06,58.41,212100.0,42.3405,42.5957,42.3259,42.5811,212100.0
2014-10-15 13:40:00,58.41,59.01,58.34,59.01,238500.0,42.5811,43.0185,42.5301,43.0185,238500.0
2014-10-15 13:50:00,59.0,59.22,58.9,58.94,162100.0,43.0112,43.1716,42.9383,42.9675,162100.0
2014-10-15 14:00:00,58.93,58.95,58.55,58.66,120300.0,42.9602,42.9748,42.6832,42.7633,120300.0
2014-10-15 14:10:00,58.63,59.07,58.62,59.04,112800.0,42.7415,43.0622,42.7342,43.0404,112800.0
2014-10-15 14:20:00,59.02,59.11,58.74,58.79,93300.0,43.0258,43.0914,42.8217,42.8581,93300.0
2014-10-15 14:30:00,58.8,59.35,58.76,59.34,138300.0,42.8654,43.2664,42.8362,43.2591,138300.0
2014-10-15 14:40:00,59.36,59.47,59.17,59.29,186400.0,43.2736,43.3538,43.1351,43.2226,186400.0
2014-10-15 14:50:00,59.28,59.31,59.07,59.2,332300.0,43.2153,43.2372,43.0622,43.157,332300.0
2014-10-15 15:00:00,59.19,59.36,59.03,59.23,202500.0,43.1497,43.2736,43.0331,43.1789,202500.0
2014-10-15 15:10:00,59.22,59.36,58.86,59.01,343700.0,43.1716,43.2736,42.9091,43.0185,343700.0
2014-10-15 15:20:00,59.0,59.88,59.0,59.88,336900.0,43.0112,43.6527,43.0112,43.6527,336900.0
2014-10-15 15:30:00,59.87,60.76,59.66,60.62,480000.0,43.6454,44.2943,43.4923,44.1922,480000.0
2014-10-15 15:40:00,60.65,60.99,60.59,60.62,545300.0,44.2141,44.4619,44.1703,44.1922,545300.0
2014-10-15 15:50:00,60.61,60.64,60.16,60.35,652300.0,44.1849,44.2068,43.8568,43.9954,652300.0
2014-10-16 09:30:00,61.15,62.91,60.91,62.87,843700.0,44.5786,45.8616,44.4036,45.8324,843700.0
2014-10-16 09:40:00,62.9,63.06,61.55,62.21,688800.0,45.8543,45.971,44.8702,45.3513,688800.0
2014-10-16 09:50:00,62.21,62.34,61.6,61.89,269000.0,45.3513,45.4461,44.9066,45.118,269000.0
2014-10-16 10:00:00,61.87,61.9,59.85,60.61,407300.0,45.1034,45.1253,43.6309,44.1849,407300.0
2014-10-16 10:10:00,60.66,60.98,60.5,60.79,275700.0,44.2214,44.4546,44.1047,44.3161,275700.0
2014-10-16 10:20:00,60.8,61.62,60.6,61.27,205800.0,44.3234,44.9212,44.1776,44.666,205800.0
2014-10-16 10:30:00,61.21,61.85,61.21,61.57,199900.0,44.6223,45.0889,44.6223,44.8847,199900.0
2014-10-16 10:40:00,61.57,62.24,61.26,62.12,166600.0,44.8847,45.3732,44.6588,45.2857,166600.0
2014-10-16 10:50:00,62.12,62.34,62.03,62.09,142500.0,45.2857,45.4461,45.2201,45.2638,142500.0
2014-10-16 11:00:00,62.1,62.56,62.03,62.48,217900.0,45.2711,45.6065,45.2201,45.5481,217900.0
2014-10-16 11:10:00,62.46,62.61,62.31,62.54,136800.0,45.5336,45.6429,45.4242,45.5919,136800.0
2014-10-16 11:20:00,62.55,62.87,62.31,62.82,191600.0,45.5992,45.8324,45.4242,45.796,191600.0
2014-10-16 11:30:00,62.8,62.9,62.34,62.5,294000.0,45.7814,45.8543,45.4461,45.5627,294000.0
2014-10-16 11:40:00,62.51,62.54,62.07,62.09,194500.0,45.57,45.5919,45.2492,45.2638,194500.0
2014-10-16 11:50:00,62.09,62.26,61.77,62.23,148600.0,45.2638,45.3878,45.0305,45.3659,148600.0
2014-10-16 12:00:00,62.22,62.41,62.04,62.31,69600.0,45.3586,45.4971,45.2274,45.4242,69600.0
2014-10-16 12:10:00,62.3,62.52,62.28,62.49,154500.0,45.4169,45.5773,45.4023,45.5554,154500.0
2014-10-16 12:20:00,62.47,62.53,62.22,62.24,110600.0,45.5408,45.5846,45.3586,45.3732,110600.0
2014-10-16 12:30:00,62.26,62.34,62.19,62.32,217500.0,45.3878,45.4461,45.3367,45.4315,217500.0
2014-10-16 12:40:00,62.33,62.45,62.29,62.45,98900.0,45.4388,45.5263,45.4096,45.5263,98900.0
2014-10-16 12:50:00,62.45,63.02,62.45,63.0,327600.0,45.5263,45.9418,45.5263,45.9272,327600.0
2014-10-16 13:00:00,63.0,63.19,62.83,63.16,205000.0,45.9272,46.0657,45.8033,46.0439,205000.0
2014-10-16 13:10:00,63.17,63.48,63.07,63.47,160000.0,46.0512,46.2771,45.9782,46.2699,160000.0
2014-10-16 13:20:00,63.48,63.48,63.26,63.42,150700.0,46.2771,46.2771,46.1168,46.2334,150700.0
2014-10-16 13:30:00,63.43,63.68,63.4,63.64,187900.0,46.2407,46.4229,46.2188,46.3938,187900.0
2014-10-16 13:40:00,63.64,63.88,63.6,63.7,242700.0,46.3938,46.5687,46.3646,46.4375,242700.0
2014-10-16 13:50:00,63.7,63.7,63.51,63.58,83500.0,46.4375,46.4375,46.299,46.35,83500.0
2014-10-16 14:00:00,63.57,63.96,63.53,63.96,171300.0,46.3428,46.6271,46.3136,46.6271,171300.0
2014-10-16 14:10:00,63.96,64.24,63.96,63.99,290400.0,46.6271,46.8312,46.6271,46.6489,290400.0
2014-10-16 14:20:00,63.99,64.2,63.82,64.0,221700.0,46.6489,46.802,46.525,46.6562,221700.0
2014-10-16 14:30:00,64.0,64.01,63.64,63.91,134000.0,46.6562,46.6635,46.3938,46.5906,134000.0
2014-10-16 14:40:00,63.95,63.99,63.8,63.93,247400.0,46.6198,46.6489,46.5104,46.6052,247400.0
2014-10-16 14:50:00,63.93,63.99,63.81,63.88,253700.0,46.6052,46.6489,46.5177,46.5687,253700.0
2014-10-16 15:00:00,63.85,63.89,63.72,63.87,245300.0,46.5469,46.576,46.4521,46.5615,245300.0
2014-10-16 15:10:00,63.87,64.11,63.86,63.91,271900.0,46.5615,46.7364,46.5542,46.5906,271900.0
2014-10-16 15:20:00,63.91,64.11,63.9,64.05,244100.0,46.5906,46.7364,46.5833,46.6927,244100.0
2014-10-16 15:30:00,64.04,64.07,63.95,64.0,420700.0,46.6854,46.7073,46.6198,46.6562,420700.0
2014-10-16 15:40:00,63.99,64.15,63.92,63.97,459600.0,46.6489,46.7656,46.5979,46.6344,459600.0
2014-10-16 15:50:00,63.98,64.24,63.97,64.05,709700.0,46.6416,46.8312,46.6344,46.6927,709700.0
2014-10-17 09:30:00,64.44,65.3,64.44,65.01,472400.0,46.977,47.6039,46.977,47.3925,472400.0
2014-10-17 09:40:00,65.01,65.39,64.8,65.32,410200.0,47.3925,47.6695,47.2394,47.6185,410200.0
2014-10-17 09:50:00,65.33,65.66,65.13,65.64,336300.0,47.6258,47.8664,47.48,47.8518,336300.0
2014-10-17 10:00:00,65.64,65.83,65.34,65.64,284500.0,47.8518,47.9903,47.6331,47.8518,284500.0
2014-10-17 10:10:00,65.61,65.71,65.32,65.34,285300.0,47.8299,47.9028,47.6185,47.6331,285300.0
2014-10-17 10:20:00,65.32,65.46,65.16,65.31,211400.0,47.6185,47.7206,47.5019,47.6112,211400.0
2014-10-17 10:30:00,65.29,65.34,64.76,64.78,268000.0,47.5966,47.6331,47.2103,47.2248,268000.0
2014-10-17 10:40:00,64.78,64.89,64.56,64.72,291300.0,47.2248,47.305,47.0645,47.1811,291300.0
2014-10-17 10:50:00,64.73,64.98,64.7,64.78,184200.0,47.1884,47.3706,47.1665,47.2248,184200.0
2014-10-17 11:00:00,64.78,64.9,64.68,64.83,194700.0,47.2248,47.3123,47.1519,47.2613,194700.0
2014-10-17 11:10:00,64.81,64.89,64.52,64.62,201500.0,47.2467,47.305,47.0353,47.1082,201500.0
2014-10-17 11:20:00,64.62,64.71,64.53,64.7,144900.0,47.1082,47.1738,47.0426,47.1665,144900.0
2014-10-17 11:30:00,64.7,64.84,64.6,64.81,98400.0,47.1665,47.2686,47.0936,47.2467,98400.0
2014-10-17 11:40:00,64.84,65.04,64.67,64.94,121400.0,47.2686,47.4144,47.1447,47.3415,121400.0
2014-10-17 11:50:00,64.91,64.95,64.62,64.67,115500.0,47.3196,47.3488,47.1082,47.1447,115500.0
2014-10-17 12:00:00,64.68,64.88,64.58,64.87,128200.0,47.1519,47.2977,47.079,47.2905,128200.0
2014-10-17 12:10:00,64.87,64.87,64.44,64.44,210100.0,47.2905,47.2905,46.977,46.977,210100.0
2014-10-17 12:20:00,64.44,64.55,64.33,64.52,137200.0,46.977,47.0572,46.8968,47.0353,137200.0
2014-10-17 12:30:00,64.53,64.6,64.4,64.53,122500.0,47.0426,47.0936,46.9478,47.0426,122500.0
2014-10-17 12:40:00,64.53,64.65,64.48,64.58,116800.0,47.0426,47.1301,47.0061,47.079,116800.0
2014-10-17 12:50:00,64.56,64.62,64.4,64.55,86900.0,47.0645,47.1082,46.9478,47.0572,86900.0
2014-10-17 13:00:00,64.58,64.78,64.39,64.42,100800.0,47.079,47.2248,46.9405,46.9624,100800.0
2014-10-17 13:10:00,64.41,64.41,64.18,64.3,118500.0,46.9551,46.9551,46.7874,46.8749,118500.0
2014-10-17 13:20:00,64.31,64.33,64.1,64.16,100500.0,46.8822,46.8968,46.7291,46.7729,100500.0
2014-10-17 13:30:00,64.16,64.28,64.08,64.24,106200.0,46.7729,46.8603,46.7145,46.8312,106200.0
2014-10-17 13:40:00,64.25,64.49,64.2,64.23,78700.0,46.8385,47.0134,46.802,46.8239,78700.0
2014-10-17 13:50:00,64.24,64.24,63.94,64.11,124900.0,46.8312,46.8312,46.6125,46.7364,124900.0
2014-10-17 14:00:00,64.12,64.12,63.74,63.83,292000.0,46.7437,46.7437,46.4667,46.5323,292000.0
2014-10-17 14:10:00,63.79,64.09,63.75,63.92,298400.0,46.5031,46.7218,46.474,46.5979,298400.0
2014-10-17 14:20:00,63.92,64.06,63.71,63.9,275500.0,46.5979,46.7,46.4448,46.5833,275500.0
2014-10-17 14:30:00,63.9,64.07,63.72,63.93,204500.0,46.5833,46.7073,46.4521,46.6052,204500.0
2014-10-17 14:40:00,63.93,64.11,63.83,63.99,112400.0,46.6052,46.7364,46.5323,46.6489,112400.0
2014-10-17 14:50:00,64.0,64.01,63.79,63.89,99200.0,46.6562,46.6635,46.5031,46.576,99200.0
2014-10-17 15:00:00,63.91,63.96,63.66,63.86,211300.0,46.5906,46.6271,46.4084,46.5542,211300.0
2014-10-17 15:10:00,63.87,64.06,63.86,63.92,125300.0,46.5615,46.7,46.5542,46.5979,125300.0
2014-10-17 15:20:00,63.92,63.93,63.7,63.77,159500.0,46.5979,46.6052,46.4375,46.4886,159500.0
2014-10-17 15:30:00,63.77,63.92,63.69,63.7,263600.0,46.4886,46.5979,46.4302,46.4375,263600.0
2014-10-17 15:40:00,63.7,63.98,63.7,63.88,328100.0,46.4375,46.6416,46.4375,46.5687,328100.0
2014-10-17 15:50:00,63.88,63.88,63.75,63.76,444600.0,46.5687,46.5687,46.474,46.4813,444600.0
2014-10-20 09:30:00,63.46,63.58,62.69,63.55,433000.0,46.2626,46.35,45.7012,46.3282,433000.0
2014-10-20 09:40:00,63.56,63.73,63.07,63.07,281000.0,46.3355,46.4594,45.9782,45.9782,281000.0
2014-10-20 09:50:00,63.08,63.18,62.68,63.13,268100.0,45.9855,46.0584,45.6939,46.022,268100.0
2014-10-20 10:00:00,63.16,63.2,62.74,62.76,436200.0,46.0439,46.073,45.7377,45.7523,436200.0
2014-10-20 10:10:00,62.74,62.92,62.73,62.8,156500.0,45.7377,45.8689,45.7304,45.7814,156500.0
2014-10-20 10:20:00,62.81,63.28,62.79,63.11,157400.0,45.7887,46.1313,45.7741,46.0074,157400.0
2014-10-20 10:30:00,63.11,63.25,62.99,63.21,90700.0,46.0074,46.1095,45.9199,46.0803,90700.0
2014-10-20 10:40:00,63.24,63.38,63.18,63.28,113100.0,46.1022,46.2042,46.0584,46.1313,113100.0
2014-10-20 10:50:00,63.29,63.29,63.16,63.24,200300.0,46.1386,46.1386,46.0439,46.1022,200300.0
2014-10-20 11:00:00,63.25,63.25,63.09,63.24,127200.0,46.1095,46.1095,45.9928,46.1022,127200.0
2014-10-20 11:10:00,63.24,63.28,63.05,63.24,105800.0,46.1022,46.1313,45.9637,46.1022,105800.0
2014-10-20 11:20:00,63.26,63.31,63.09,63.15,89300.0,46.1168,46.1532,45.9928,46.0366,89300.0
2014-10-20 11:30:00,63.15,63.22,63.08,63.15,84100.0,46.0366,46.0876,45.9855,46.0366,84100.0
2014-10-20 11:40:00,63.15,63.2,63.0,63.05,54300.0,46.0366,46.073,45.9272,45.9637,54300.0
2014-10-20 11:50:00,63.06,63.08,62.92,63.05,67900.0,45.971,45.9855,45.8689,45.9637,67900.0
2014-10-20 12:00:00,63.05,63.06,62.96,62.97,101600.0,45.9637,45.971,45.8981,45.9053,101600.0
2014-10-20 12:10:00,62.96,63.07,62.95,63.01,69500.0,45.8981,45.9782,45.8908,45.9345,69500.0
2014-10-20 12:20:00,63.01,63.05,62.96,63.01,103000.0,45.9345,45.9637,45.8981,45.9345,103000.0
2014-10-20 12:30:00,63.01,63.02,62.8,62.82,100400.0,45.9345,45.9418,45.7814,45.796,100400.0
2014-10-20 12:40:00,62.83,62.86,62.75,62.8,101700.0,45.8033,45.8252,45.745,45.7814,101700.0
2014-10-20 12:50:00,62.8,62.8,62.46,62.58,114700.0,45.7814,45.7814,45.5336,45.621,114700.0
2014-10-20 13:00:00,62.59,62.76,62.55,62.76,57700.0,45.6283,45.7523,45.5992,45.7523,57700.0
2014-10-20 13:10:00,62.78,62.91,62.67,62.9,56600.0,45.7668,45.8616,45.6866,45.8543,56600.0
2014-10-20 13:20:00,62.9,62.9,62.69,62.74,72800.0,45.8543,45.8543,45.7012,45.7377,72800.0
2014-10-20 13:30:00,62.74,62.81,62.7,62.81,55100.0,45.7377,45.7887,45.7085,45.7887,55100.0
2014-10-20 13:40:00,62.8,62.84,62.66,62.7,60600.0,45.7814,45.8106,45.6794,45.7085,60600.0
2014-10-20 13:50:00,62.69,62.71,62.6,62.62,52000.0,45.7012,45.7158,45.6356,45.6502,52000.0
2014-10-20 14:00:00,62.61,63.02,62.6,62.96,96700.0,45.6429,45.9418,45.6356,45.8981,96700.0
2014-10-20 14:10:00,62.96,63.14,62.91,62.91,68500.0,45.8981,46.0293,45.8616,45.8616,68500.0
2014-10-20 14:20:00,62.9,62.94,62.75,62.82,61100.0,45.8543,45.8835,45.745,45.796,61100.0
2014-10-20 14:30:00,62.82,63.06,62.82,63.02,107500.0,45.796,45.971,45.796,45.9418,107500.0
2014-10-20 14:40:00,63.01,63.07,62.91,62.95,84500.0,45.9345,45.9782,45.8616,45.8908,84500.0
2014-10-20 14:50:00,62.95,62.96,62.79,62.82,100800.0,45.8908,45.8981,45.7741,45.796,100800.0
2014-10-20 15:00:00,62.81,63.14,62.81,63.07,172200.0,45.7887,46.0293,45.7887,45.9782,172200.0
2014-10-20 15:10:00,63.08,63.2,63.02,63.02,103200.0,45.9855,46.073,45.9418,45.9418,103200.0
2014-10-20 15:20:00,63.02,63.02,62.89,62.94,96900.0,45.9418,45.9418,45.847,45.8835,96900.0
2014-10-20 15:30:00,62.95,63.01,62.84,62.87,118000.0,45.8908,45.9345,45.8106,45.8324,118000.0
2014-10-20 15:40:00,62.86,63.0,62.86,62.95,217400.0,45.8252,45.9272,45.8252,45.8908,217400.0
2014-10-20 15:50:00,62.96,62.99,62.91,62.92,343100.0,45.8981,45.9199,45.8616,45.8689,343100.0
2014-10-21 09:30:00,63.45,63.85,63.15,63.67,223200.0,46.2553,46.5469,46.0366,46.4157,223200.0
2014-10-21 09:40:00,63.67,64.0,63.51,63.94,160800.0,46.4157,46.6562,46.299,46.6125,160800.0
2014-10-21 09:50:00,63.98,64.24,63.9,64.11,111000.0,46.6416,46.8312,46.5833,46.7364,111000.0
2014-10-21 10:00:00,64.12,64.18,63.93,64.07,113100.0,46.7437,46.7874,46.6052,46.7073,113100.0
2014-10-21 10:10:00,64.07,64.3,64.07,64.24,94600.0,46.7073,46.8749,46.7073,46.8312,94600.0
2014-10-21 10:20:00,64.24,64.28,64.06,64.17,62700.0,46.8312,46.8603,46.7,46.7802,62700.0
2014-10-21 10:30:00,64.18,64.25,64.08,64.18,45500.0,46.7874,46.8385,46.7145,46.7874,45500.0
2014-10-21 10:40:00,64.17,64.3,64.16,64.24,43800.0,46.7802,46.8749,46.7729,46.8312,43800.0
2014-10-21 10:50:00,64.24,64.35,64.09,64.29,84100.0,46.8312,46.9114,46.7218,46.8676,84100.0
2014-10-21 11:00:00,64.34,64.6,64.32,64.58,134200.0,46.9041,47.0936,46.8895,47.079,134200.0
2014-10-21 11:10:00,64.58,64.7,64.52,64.6,154900.0,47.079,47.1665,47.0353,47.0936,154900.0
2014-10-21 11:20:00,64.61,64.62,64.48,64.52,82700.0,47.1009,47.1082,47.0061,47.0353,82700.0
2014-10-21 11:30:00,64.52,64.62,64.45,64.61,87500.0,47.0353,47.1082,46.9843,47.1009,87500.0
2014-10-21 11:40:00,64.61,64.7,64.55,64.55,44000.0,47.1009,47.1665,47.0572,47.0572,44000.0
2014-10-21 11:50:00,64.56,64.6,64.48,64.6,62000.0,47.0645,47.0936,47.0061,47.0936,62000.0
2014-10-21 12:00:00,64.59,64.72,64.56,64.71,81700.0,47.0863,47.1811,47.0645,47.1738,81700.0
2014-10-21 12:10:00,64.71,64.84,64.71,64.79,81400.0,47.1738,47.2686,47.1738,47.2321,81400.0
2014-10-21 12:20:00,64.79,64.79,64.64,64.66,30400.0,47.2321,47.2321,47.1228,47.1374,30400.0
2014-10-21 12:30:00,64.65,64.67,64.51,64.53,49100.0,47.1301,47.1447,47.028,47.0426,49100.0
2014-10-21 12:40:00,64.55,64.56,64.38,64.41,42200.0,47.0572,47.0645,46.9332,46.9551,42200.0
2014-10-21 12:50:00,64.43,64.45,64.3,64.36,52100.0,46.9697,46.9843,46.8749,46.9187,52100.0
2014-10-21 13:00:00,64.37,64.45,64.35,64.38,46400.0,46.926,46.9843,46.9114,46.9332,46400.0
2014-10-21 13:10:00,64.38,64.44,64.26,64.29,40700.0,46.9332,46.977,46.8458,46.8676,40700.0
2014-10-21 13:20:00,64.28,64.36,64.23,64.31,64900.0,46.8603,46.9187,46.8239,46.8822,64900.0
2014-10-21 13:30:00,64.31,64.5,64.31,64.41,63800.0,46.8822,47.0207,46.8822,46.9551,63800.0
2014-10-21 13:40:00,64.39,64.43,64.36,64.38,43600.0,46.9405,46.9697,46.9187,46.9332,43600.0
2014-10-21 13:50:00,64.38,64.5,64.38,64.45,33200.0,46.9332,47.0207,46.9332,46.9843,33200.0
2014-10-21 14:00:00,64.45,64.61,64.4,64.49,59700.0,46.9843,47.1009,46.9478,47.0134,59700.0
2014-10-21 14:10:00,64.48,64.55,64.45,64.48,84700.0,47.0061,47.0572,46.9843,47.0061,84700.0
2014-10-21 14:20:00,64.47,64.54,64.4,64.51,109500.0,46.9989,47.0499,46.9478,47.028,109500.0
2014-10-21 14:30:00,64.51,64.61,64.45,64.6,105400.0,47.028,47.1009,46.9843,47.0936,105400.0
2014-10-21 14:40:00,64.6,64.67,64.55,64.6,81300.0,47.0936,47.1447,47.0572,47.0936,81300.0
2014-10-21 14:50:00,64.59,64.68,64.58,64.64,103100.0,47.0863,47.1519,47.079,47.1228,103100.0
2014-10-21 15:00:00,64.63,64.79,64.57,64.77,108600.0,47.1155,47.2321,47.0718,47.2176,108600.0
2014-10-21 15:10:00,64.76,64.88,64.7,64.83,114700.0,47.2103,47.2977,47.1665,47.2613,114700.0
2014-10-21 15:20:00,64.84,64.89,64.73,64.75,127900.0,47.2686,47.305,47.1884,47.203,127900.0
2014-10-21 15:30:00,64.76,64.76,64.56,64.57,79000.0,47.2103,47.2103,47.0645,47.0718,79000.0
2014-10-21 15:40:00,64.57,64.67,64.51,64.56,145200.0,47.0718,47.1447,47.028,47.0645,145200.0
2014-10-21 15:50:00,64.57,64.58,64.45,64.51,272200.0,47.0718,47.079,46.9843,47.028,272200.0
2014-10-22 09:30:00,64.56,64.63,63.81,63.85,125300.0,47.0645,47.1155,46.5177,46.5469,125300.0
2014-10-22 09:40:00,63.85,64.35,63.84,64.22,95800.0,46.5469,46.9114,46.5396,46.8166,95800.0
2014-10-22 09:50:00,64.22,64.44,64.15,64.43,117600.0,46.8166,46.977,46.7656,46.9697,117600.0
2014-10-22 10:00:00,64.43,64.56,64.09,64.12,117200.0,46.9697,47.0645,46.7218,46.7437,117200.0
2014-10-22 10:10:00,64.17,64.58,64.12,64.58,104500.0,46.7802,47.079,46.7437,47.079,104500.0
2014-10-22 10:20:00,64.58,64.63,64.29,64.4,116900.0,47.079,47.1155,46.8676,46.9478,116900.0
2014-10-22 10:30:00,64.38,64.41,64.13,64.34,43800.0,46.9332,46.9551,46.751,46.9041,43800.0
2014-10-22 10:40:00,64.34,64.38,64.12,64.35,40800.0,46.9041,46.9332,46.7437,46.9114,40800.0
2014-10-22 10:50:00,64.38,64.49,64.32,64.34,68400.0,46.9332,47.0134,46.8895,46.9041,68400.0
2014-10-22 11:00:00,64.33,64.4,64.22,64.27,74400.0,46.8968,46.9478,46.8166,46.8531,74400.0
2014-10-22 11:10:00,64.26,64.41,64.12,64.12,56800.0,46.8458,46.9551,46.7437,46.7437,56800.0
2014-10-22 11:20:00,64.12,64.17,64.07,64.13,81800.0,46.7437,46.7802,46.7073,46.751,81800.0
2014-10-22 11:30:00,64.15,64.37,64.13,64.24,114500.0,46.7656,46.926,46.751,46.8312,114500.0
2014-10-22 11:40:00,64.26,64.32,64.08,64.11,40900.0,46.8458,46.8895,46.7145,46.7364,40900.0
2014-10-22 11:50:00,64.11,64.12,63.99,64.05,43600.0,46.7364,46.7437,46.6489,46.6927,43600.0
2014-10-22 12:00:00,64.05,64.15,64.0,64.0,45400.0,46.6927,46.7656,46.6562,46.6562,45400.0
2014-10-22 12:10:00,64.01,64.04,63.78,63.79,62400.0,46.6635,46.6854,46.4958,46.5031,62400.0
2014-10-22 12:20:00,63.8,64.09,63.8,64.05,37200.0,46.5104,46.7218,46.5104,46.6927,37200.0
2014-10-22 12:30:00,64.07,64.07,63.54,63.57,201700.0,46.7073,46.7073,46.3209,46.3428,201700.0
2014-10-22 12:40:00,63.56,63.8,63.39,63.39,161100.0,46.3355,46.5104,46.2115,46.2115,161100.0
2014-10-22 12:50:00,63.38,63.69,63.32,63.68,96100.0,46.2042,46.4302,46.1605,46.4229,96100.0
2014-10-22 13:00:00,63.69,63.78,63.53,63.76,95300.0,46.4302,46.4958,46.3136,46.4813,95300.0
2014-10-22 13:10:00,63.77,63.77,63.47,63.48,82800.0,46.4886,46.4886,46.2699,46.2771,82800.0
2014-10-22 13:20:00,63.47,63.49,63.21,63.29,101200.0,46.2699,46.2844,46.0803,46.1386,101200.0
2014-10-22 13:30:00,63.3,63.44,63.21,63.44,100800.0,46.1459,46.248,46.0803,46.248,100800.0
2014-10-22 13:40:00,63.45,63.51,63.27,63.28,55700.0,46.2553,46.299,46.1241,46.1313,55700.0
2014-10-22 13:50:00,63.28,63.3,63.18,63.27,57600.0,46.1313,46.1459,46.0584,46.1241,57600.0
2014-10-22 14:00:00,63.26,63.3,63.18,63.29,33000.0,46.1168,46.1459,46.0584,46.1386,33000.0
2014-10-22 14:10:00,63.3,63.38,63.15,63.18,154100.0,46.1459,46.2042,46.0366,46.0584,154100.0
2014-10-22 14:20:00,63.18,63.32,63.05,63.27,69900.0,46.0584,46.1605,45.9637,46.1241,69900.0
2014-10-22 14:30:00,63.27,63.31,63.02,63.05,71500.0,46.1241,46.1532,45.9418,45.9637,71500.0
2014-10-22 14:40:00,63.05,63.37,63.04,63.3,101600.0,45.9637,46.197,45.9564,46.1459,101600.0
2014-10-22 14:50:00,63.3,63.41,63.16,63.38,45000.0,46.1459,46.2261,46.0439,46.2042,45000.0
2014-10-22 15:00:00,63.38,63.47,63.29,63.43,71800.0,46.2042,46.2699,46.1386,46.2407,71800.0
2014-10-22 15:10:00,63.43,63.56,63.35,63.46,85300.0,46.2407,46.3355,46.1824,46.2626,85300.0
2014-10-22 15:20:00,63.45,63.47,63.29,63.41,58500.0,46.2553,46.2699,46.1386,46.2261,58500.0
2014-10-22 15:30:00,63.42,63.44,63.17,63.29,101800.0,46.2334,46.248,46.0512,46.1386,101800.0
2014-10-22 15:40:00,63.28,63.31,63.12,63.21,184400.0,46.1313,46.1532,46.0147,46.0803,184400.0
2014-10-22 15:50:00,63.21,63.32,63.16,63.18,279100.0,46.0803,46.1605,46.0439,46.0584,279100.0
2014-10-23 09:30:00,63.64,64.19,63.6,63.87,90000.0,46.3938,46.7947,46.3646,46.5615,90000.0
2014-10-23 09:40:00,63.93,64.15,63.69,63.71,152200.0,46.6052,46.7656,46.4302,46.4448,152200.0
2014-10-23 09:50:00,63.74,63.84,63.29,63.44,89100.0,46.4667,46.5396,46.1386,46.248,89100.0
2014-10-23 10:00:00,63.45,64.09,63.41,64.03,116900.0,46.2553,46.7218,46.2261,46.6781,116900.0
2014-10-23 10:10:00,64.0,64.11,63.83,63.9,131600.0,46.6562,46.7364,46.5323,46.5833,131600.0
2014-10-23 10:20:00,63.87,64.09,63.77,63.82,60100.0,46.5615,46.7218,46.4886,46.525,60100.0
2014-10-23 10:30:00,63.82,63.86,63.71,63.74,58100.0,46.525,46.5542,46.4448,46.4667,58100.0
2014-10-23 10:40:00,63.76,64.06,63.76,63.95,49000.0,46.4813,46.7,46.4813,46.6198,49000.0
2014-10-23 10:50:00,63.96,63.97,63.76,63.79,92500.0,46.6271,46.6344,46.4813,46.5031,92500.0
2014-10-23 11:00:00,63.8,64.01,63.77,63.83,119700.0,46.5104,46.6635,46.4886,46.5323,119700.0
2014-10-23 11:10:00,63.84,63.85,63.7,63.76,112900.0,46.5396,46.5469,46.4375,46.4813,112900.0
2014-10-23 11:20:00,63.73,63.76,63.58,63.7,92600.0,46.4594,46.4813,46.35,46.4375,92600.0
2014-10-23 11:30:00,63.7,63.8,63.51,63.55,91400.0,46.4375,46.5104,46.299,46.3282,91400.0
2014-10-23 11:40:00,63.58,63.67,63.52,63.53,40300.0,46.35,46.4157,46.3063,46.3136,40300.0
2014-10-23 11:50:00,63.54,63.58,63.43,63.49,51400.0,46.3209,46.35,46.2407,46.2844,51400.0
2014-10-23 12:00:00,63.49,63.53,63.36,63.49,64700.0,46.2844,46.3136,46.1897,46.2844,64700.0
2014-10-23 12:10:00,63.48,63.53,63.4,63.49,52900.0,46.2771,46.3136,46.2188,46.2844,52900.0
2014-10-23 12:20:00,63.49,63.63,63.48,63.57,63700.0,46.2844,46.3865,46.2771,46.3428,63700.0
2014-10-23 12:30:00,63.56,63.56,63.3,63.36,125100.0,46.3355,46.3355,46.1459,46.1897,125100.0
2014-10-23 12:40:00,63.35,63.43,63.24,63.37,53600.0,46.1824,46.2407,46.1022,46.197,53600.0
2014-10-23 12:50:00,63.37,63.51,63.35,63.41,62200.0,46.197,46.299,46.1824,46.2261,62200.0
2014-10-23 13:00:00,63.44,63.51,63.38,63.44,35000.0,46.248,46.299,46.2042,46.248,35000.0
2014-10-23 13:10:00,63.44,63.52,63.43,63.51,25500.0,46.248,46.3063,46.2407,46.299,25500.0
2014-10-23 13:20:00,63.5,63.5,63.29,63.44,36700.0,46.2917,46.2917,46.1386,46.248,36700.0
2014-10-23 13:30:00,63.44,63.52,63.42,63.51,30800.0,46.248,46.3063,46.2334,46.299,30800.0
2014-10-23 13:40:00,63.52,63.55,63.46,63.49,34300.0,46.3063,46.3282,46.2626,46.2844,34300.0
2014-10-23 13:50:00,63.49,63.52,63.45,63.48,55100.0,46.2844,46.3063,46.2553,46.2771,55100.0
2014-10-23 14:00:00,63.48,63.69,63.47,63.69,36800.0,46.2771,46.4302,46.2699,46.4302,36800.0
2014-10-23 14:10:00,63.69,63.75,63.64,63.74,42500.0,46.4302,46.474,46.3938,46.4667,42500.0
2014-10-23 14:20:00,63.74,63.75,63.67,63.75,52700.0,46.4667,46.474,46.4157,46.474,52700.0
2014-10-23 14:30:00,63.74,63.74,63.65,63.7,35100.0,46.4667,46.4667,46.4011,46.4375,35100.0
2014-10-23 14:40:00,63.7,63.7,63.61,63.67,82800.0,46.4375,46.4375,46.3719,46.4157,82800.0
2014-10-23 14:50:00,63.67,63.67,63.12,63.3,98500.0,46.4157,46.4157,46.0147,46.1459,98500.0
2014-10-23 15:00:00,63.29,63.3,63.0,63.09,117500.0,46.1386,46.1459,45.9272,45.9928,117500.0
2014-10-23 15:10:00,63.08,63.24,62.94,63.23,127600.0,45.9855,46.1022,45.8835,46.0949,127600.0
2014-10-23 15:20:00,63.2,63.33,63.19,63.21,130700.0,46.073,46.1678,46.0657,46.0803,130700.0
2014-10-23 15:30:00,63.19,63.45,63.19,63.27,105600.0,46.0657,46.2553,46.0657,46.1241,105600.0
2014-10-23 15:40:00,63.28,63.36,63.24,63.31,129300.0,46.1313,46.1897,46.1022,46.1532,129300.0
2014-10-23 15:50:00,63.32,63.36,63.06,63.22,211000.0,46.1605,46.1897,45.971,46.0876,211000.0
2014-10-24 09:30:00,63.12,63.18,62.66,62.83,217500.0,46.0147,46.0584,45.6794,45.8033,217500.0
2014-10-24 09:40:00,62.83,63.0,62.7,62.7,194800.0,45.8033,45.9272,45.7085,45.7085,194800.0
2014-10-24 09:50:00,62.7,62.76,62.52,62.57,110100.0,45.7085,45.7523,45.5773,45.6137,110100.0
2014-10-24 10:00:00,62.59,62.7,62.36,62.47,169500.0,45.6283,45.7085,45.4607,45.5408,169500.0
2014-10-24 10:10:00,62.49,62.52,62.15,62.35,247000.0,45.5554,45.5773,45.3076,45.4534,247000.0
2014-10-24 10:20:00,62.36,62.38,62.12,62.17,135800.0,45.4607,45.4752,45.2857,45.3221,135800.0
2014-10-24 10:30:00,62.17,62.42,62.08,62.09,181500.0,45.3221,45.5044,45.2565,45.2638,181500.0
2014-10-24 10:40:00,62.1,62.25,62.05,62.12,125300.0,45.2711,45.3805,45.2347,45.2857,125300.0
2014-10-24 10:50:00,62.12,62.39,62.12,62.32,162800.0,45.2857,45.4825,45.2857,45.4315,162800.0
2014-10-24 11:00:00,62.32,62.46,62.32,62.35,111700.0,45.4315,45.5336,45.4315,45.4534,111700.0
2014-10-24 11:10:00,62.34,62.44,62.25,62.42,66200.0,45.4461,45.519,45.3805,45.5044,66200.0
2014-10-24 11:20:00,62.43,62.43,62.36,62.36,103800.0,45.5117,45.5117,45.4607,45.4607,103800.0
2014-10-24 11:30:00,62.36,62.57,62.34,62.57,69400.0,45.4607,45.6137,45.4461,45.6137,69400.0
2014-10-24 11:40:00,62.57,62.67,62.5,62.5,117800.0,45.6137,45.6866,45.5627,45.5627,117800.0
2014-10-24 11:50:00,62.5,62.64,62.48,62.63,63300.0,45.5627,45.6648,45.5481,45.6575,63300.0
2014-10-24 12:00:00,62.63,62.71,62.5,62.51,59900.0,45.6575,45.7158,45.5627,45.57,59900.0
2014-10-24 12:10:00,62.5,62.6,62.47,62.48,87200.0,45.5627,45.6356,45.5408,45.5481,87200.0
2014-10-24 12:20:00,62.49,62.51,62.38,62.49,68300.0,45.5554,45.57,45.4752,45.5554,68300.0
2014-10-24 12:30:00,62.48,62.64,62.47,62.55,52200.0,45.5481,45.6648,45.5408,45.5992,52200.0
2014-10-24 12:40:00,62.56,62.64,62.56,62.63,42500.0,45.6065,45.6648,45.6065,45.6575,42500.0
2014-10-24 12:50:00,62.62,62.63,62.41,62.49,99300.0,45.6502,45.6575,45.4971,45.5554,99300.0
2014-10-24 13:00:00,62.49,62.65,62.49,62.57,86900.0,45.5554,45.6721,45.5554,45.6137,86900.0
2014-10-24 13:10:00,62.57,62.64,62.44,62.44,50400.0,45.6137,45.6648,45.519,45.519,50400.0
2014-10-24 13:20:00,62.45,62.55,62.44,62.55,72000.0,45.5263,45.5992,45.519,45.5992,72000.0
2014-10-24 13:30:00,62.55,62.63,62.52,62.63,72200.0,45.5992,45.6575,45.5773,45.6575,72200.0
2014-10-24 13:40:00,62.62,62.65,62.55,62.56,38300.0,45.6502,45.6721,45.5992,45.6065,38300.0
2014-10-24 13:50:00,62.56,62.64,62.55,62.61,36800.0,45.6065,45.6648,45.5992,45.6429,36800.0
2014-10-24 14:00:00,62.61,62.7,62.59,62.65,116400.0,45.6429,45.7085,45.6283,45.6721,116400.0
2014-10-24 14:10:00,62.65,62.68,62.6,62.64,49100.0,45.6721,45.6939,45.6356,45.6648,49100.0
2014-10-24 14:20:00,62.64,62.74,62.6,62.71,129700.0,45.6648,45.7377,45.6356,45.7158,129700.0
2014-10-24 14:30:00,62.71,62.77,62.68,62.75,86600.0,45.7158,45.7595,45.6939,45.745,86600.0
2014-10-24 14:40:00,62.74,62.8,62.71,62.78,90900.0,45.7377,45.7814,45.7158,45.7668,90900.0
2014-10-24 14:50:00,62.77,62.87,62.74,62.83,167500.0,45.7595,45.8324,45.7377,45.8033,167500.0
2014-10-24 15:00:00,62.84,62.85,62.78,62.8,110800.0,45.8106,45.8179,45.7668,45.7814,110800.0
2014-10-24 15:10:00,62.8,62.8,62.63,62.65,78900.0,45.7814,45.7814,45.6575,45.6721,78900.0
2014-10-24 15:20:00,62.65,62.71,62.59,62.68,74100.0,45.6721,45.7158,45.6283,45.6939,74100.0
2014-10-24 15:30:00,62.68,62.8,62.67,62.76,174900.0,45.6939,45.7814,45.6866,45.7523,174900.0
2014-10-24 15:40:00,62.75,62.87,62.7,62.73,215100.0,45.745,45.8324,45.7085,45.7304,215100.0
2014-10-24 15:50:00,62.73,62.81,62.72,62.75,363100.0,45.7304,45.7887,45.7231,45.745,363100.0
2014-10-27 09:30:00,62.36,62.46,62.15,62.17,112300.0,45.4607,45.5336,45.3076,45.3221,112300.0
2014-10-27 09:40:00,62.15,62.19,61.7,61.71,170100.0,45.3076,45.3367,44.9795,44.9868,170100.0
2014-10-27 09:50:00,61.7,61.74,61.51,61.53,166700.0,44.9795,45.0087,44.841,44.8556,166700.0
2014-10-27 10:00:00,61.54,61.72,61.33,61.72,218400.0,44.8629,44.9941,44.7098,44.9941,218400.0
2014-10-27 10:10:00,61.78,61.96,61.74,61.89,129300.0,45.0378,45.1691,45.0087,45.118,129300.0
2014-10-27 10:20:00,61.89,61.93,61.63,61.79,123400.0,45.118,45.1472,44.9285,45.0451,123400.0
2014-10-27 10:30:00,61.8,61.8,61.58,61.63,64800.0,45.0524,45.0524,44.892,44.9285,64800.0
2014-10-27 10:40:00,61.65,61.85,61.62,61.72,128700.0,44.9431,45.0889,44.9212,44.9941,128700.0
2014-10-27 10:50:00,61.72,61.79,61.63,61.69,80300.0,44.9941,45.0451,44.9285,44.9722,80300.0
2014-10-27 11:00:00,61.69,61.89,61.68,61.89,122700.0,44.9722,45.118,44.9649,45.118,122700.0
2014-10-27 11:10:00,61.9,62.01,61.8,61.84,117700.0,45.1253,45.2055,45.0524,45.0816,117700.0
2014-10-27 11:20:00,61.83,61.98,61.81,61.98,70900.0,45.0743,45.1836,45.0597,45.1836,70900.0
2014-10-27 11:30:00,61.97,62.02,61.83,61.89,138900.0,45.1763,45.2128,45.0743,45.118,138900.0
2014-10-27 11:40:00,61.89,62.0,61.87,61.97,90000.0,45.118,45.1982,45.1034,45.1763,90000.0
2014-10-27 11:50:00,61.96,61.96,61.75,61.89,177600.0,45.1691,45.1691,45.016,45.118,177600.0
2014-10-27 12:00:00,61.87,61.96,61.83,61.88,38800.0,45.1034,45.1691,45.0743,45.1107,38800.0
2014-10-27 12:10:00,61.89,61.94,61.79,61.9,63100.0,45.118,45.1545,45.0451,45.1253,63100.0
2014-10-27 12:20:00,61.91,61.97,61.83,61.87,40400.0,45.1326,45.1763,45.0743,45.1034,40400.0
2014-10-27 12:30:00,61.88,61.91,61.78,61.87,30600.0,45.1107,45.1326,45.0378,45.1034,30600.0
2014-10-27 12:40:00,61.88,61.91,61.73,61.76,54500.0,45.1107,45.1326,45.0014,45.0233,54500.0
2014-10-27 12:50:00,61.76,62.03,61.75,62.03,49200.0,45.0233,45.2201,45.016,45.2201,49200.0
2014-10-27 13:00:00,62.03,62.12,62.0,62.06,87900.0,45.2201,45.2857,45.1982,45.242,87900.0
2014-10-27 13:10:00,62.07,62.1,62.04,62.1,80100.0,45.2492,45.2711,45.2274,45.2711,80100.0
2014-10-27 13:20:00,62.09,62.1,61.99,62.04,73700.0,45.2638,45.2711,45.1909,45.2274,73700.0
2014-10-27 13:30:00,62.04,62.08,61.96,61.97,52400.0,45.2274,45.2565,45.1691,45.1763,52400.0
2014-10-27 13:40:00,61.98,62.01,61.95,61.99,46400.0,45.1836,45.2055,45.1618,45.1909,46400.0
2014-10-27 13:50:00,61.99,62.07,61.98,62.07,80200.0,45.1909,45.2492,45.1836,45.2492,80200.0
2014-10-27 14:00:00,62.07,62.08,61.97,62.0,80700.0,45.2492,45.2565,45.1763,45.1982,80700.0
2014-10-27 14:10:00,62.0,62.13,61.99,62.13,59600.0,45.1982,45.293,45.1909,45.293,59600.0
2014-10-27 14:20:00,62.13,62.13,61.86,61.93,88200.0,45.293,45.293,45.0962,45.1472,88200.0
2014-10-27 14:30:00,61.92,62.01,61.89,61.9,57300.0,45.1399,45.2055,45.118,45.1253,57300.0
2014-10-27 14:40:00,61.92,62.0,61.88,61.98,46800.0,45.1399,45.1982,45.1107,45.1836,46800.0
2014-10-27 14:50:00,61.99,62.03,61.82,61.94,73100.0,45.1909,45.2201,45.067,45.1545,73100.0
2014-10-27 15:00:00,61.95,62.05,61.92,61.92,59400.0,45.1618,45.2347,45.1399,45.1399,59400.0
2014-10-27 15:10:00,61.92,62.0,61.9,61.99,76800.0,45.1399,45.1982,45.1253,45.1909,76800.0
2014-10-27 15:20:00,61.98,62.0,61.87,61.88,63400.0,45.1836,45.1982,45.1034,45.1107,63400.0
2014-10-27 15:30:00,61.89,62.04,61.86,61.99,113300.0,45.118,45.2274,45.0962,45.1909,113300.0
2014-10-27 15:40:00,61.99,62.07,61.98,62.06,208000.0,45.1909,45.2492,45.1836,45.242,208000.0
2014-10-27 15:50:00,62.07,62.15,61.98,62.0,276100.0,45.2492,45.3076,45.1836,45.1982,276100.0
2014-10-28 09:30:00,60.65,60.99,59.89,59.93,1312600.0,44.2141,44.4619,43.66,43.6892,1312600.0
2014-10-28 09:40:00,59.95,60.39,59.7,60.33,724100.0,43.7038,44.0245,43.5215,43.9808,724100.0
2014-10-28 09:50:00,60.38,60.5,60.03,60.46,465700.0,44.0172,44.1047,43.7621,44.0756,465700.0
2014-10-28 10:00:00,60.46,60.6,60.12,60.15,657300.0,44.0756,44.1776,43.8277,43.8496,657300.0
2014-10-28 10:10:00,60.15,60.32,60.03,60.07,260400.0,43.8496,43.9735,43.7621,43.7912,260400.0
2014-10-28 10:20:00,60.06,60.15,59.88,60.07,342100.0,43.7839,43.8496,43.6527,43.7912,342100.0
2014-10-28 10:30:00,60.07,60.16,60.0,60.13,189100.0,43.7912,43.8568,43.7402,43.835,189100.0
2014-10-28 10:40:00,60.15,60.16,59.75,59.78,365700.0,43.8496,43.8568,43.558,43.5798,365700.0
2014-10-28 10:50:00,59.77,60.11,59.75,60.06,407200.0,43.5725,43.8204,43.558,43.7839,407200.0
2014-10-28 11:00:00,60.06,60.16,59.97,59.99,370300.0,43.7839,43.8568,43.7183,43.7329,370300.0
2014-10-28 11:10:00,60.0,60.25,60.0,60.22,247400.0,43.7402,43.9225,43.7402,43.9006,247400.0
2014-10-28 11:20:00,60.22,60.33,60.18,60.2,127400.0,43.9006,43.9808,43.8714,43.886,127400.0
2014-10-28 11:30:00,60.21,60.26,60.13,60.18,101100.0,43.8933,43.9297,43.835,43.8714,101100.0
2014-10-28 11:40:00,60.17,60.22,60.1,60.12,102300.0,43.8641,43.9006,43.8131,43.8277,102300.0
2014-10-28 11:50:00,60.11,60.12,60.04,60.12,117200.0,43.8204,43.8277,43.7694,43.8277,117200.0
2014-10-28 12:00:00,60.11,60.27,60.11,60.19,135100.0,43.8204,43.937,43.8204,43.8787,135100.0
2014-10-28 12:10:00,60.21,60.21,60.14,60.16,118800.0,43.8933,43.8933,43.8423,43.8568,118800.0
2014-10-28 12:20:00,60.15,60.21,60.0,60.04,102000.0,43.8496,43.8933,43.7402,43.7694,102000.0
2014-10-28 12:30:00,60.04,60.15,60.04,60.06,100000.0,43.7694,43.8496,43.7694,43.7839,100000.0
2014-10-28 12:40:00,60.05,60.08,60.0,60.01,98300.0,43.7767,43.7985,43.7402,43.7475,98300.0
2014-10-28 12:50:00,60.01,60.02,59.92,60.01,172500.0,43.7475,43.7548,43.6819,43.7475,172500.0
2014-10-28 13:00:00,60.0,60.05,59.96,59.99,153300.0,43.7402,43.7767,43.711,43.7329,153300.0
2014-10-28 13:10:00,60.0,60.02,59.97,60.0,96400.0,43.7402,43.7548,43.7183,43.7402,96400.0
2014-10-28 13:20:00,60.0,60.1,60.0,60.1,60800.0,43.7402,43.8131,43.7402,43.8131,60800.0
2014-10-28 13:30:00,60.1,60.17,60.08,60.17,88100.0,43.8131,43.8641,43.7985,43.8641,88100.0
2014-10-28 13:40:00,60.17,60.19,60.08,60.1,87000.0,43.8641,43.8787,43.7985,43.8131,87000.0
2014-10-28 13:50:00,60.1,60.1,60.05,60.06,161200.0,43.8131,43.8131,43.7767,43.7839,161200.0
2014-10-28 14:00:00,60.07,60.24,60.07,60.2,138100.0,43.7912,43.9152,43.7912,43.886,138100.0
2014-10-28 14:10:00,60.2,60.26,60.19,60.24,130600.0,43.886,43.9297,43.8787,43.9152,130600.0
2014-10-28 14:20:00,60.24,60.4,60.24,60.39,237600.0,43.9152,44.0318,43.9152,44.0245,237600.0
2014-10-28 14:30:00,60.4,60.45,60.17,60.42,489000.0,44.0318,44.0683,43.8641,44.0464,489000.0
2014-10-28 14:40:00,60.42,60.5,60.41,60.47,154200.0,44.0464,44.1047,44.0391,44.0828,154200.0
2014-10-28 14:50:00,60.48,60.57,60.42,60.53,285500.0,44.0901,44.1557,44.0464,44.1266,285500.0
2014-10-28 15:00:00,60.53,60.65,60.5,60.52,218000.0,44.1266,44.2141,44.1047,44.1193,218000.0
2014-10-28 15:10:00,60.52,60.54,60.26,60.28,194700.0,44.1193,44.1339,43.9297,43.9443,194700.0
2014-10-28 15:20:00,60.28,60.39,60.21,60.36,208000.0,43.9443,44.0245,43.8933,44.0027,208000.0
2014-10-28 15:30:00,60.37,60.55,60.36,60.55,294400.0,44.0099,44.1412,44.0027,44.1412,294400.0
2014-10-28 15:40:00,60.55,60.65,60.49,60.6,533200.0,44.1412,44.2141,44.0974,44.1776,533200.0
2014-10-28 15:50:00,60.6,60.73,60.6,60.7,573800.0,44.1776,44.2724,44.1776,44.2505,573800.0
2014-10-29 09:30:00,61.39,62.19,60.8,61.52,916400.0,44.7535,45.3367,44.3234,44.8483,916400.0
2014-10-29 09:40:00,61.51,61.76,60.96,61.21,358200.0,44.841,45.0233,44.4401,44.6223,358200.0
2014-10-29 09:50:00,61.18,61.25,60.75,60.88,414300.0,44.6004,44.6515,44.287,44.3817,414300.0
2014-10-29 10:00:00,60.9,60.95,60.6,60.6,404400.0,44.3963,44.4328,44.1776,44.1776,404400.0
2014-10-29 10:10:00,60.61,60.87,60.57,60.79,158100.0,44.1849,44.3744,44.1557,44.3161,158100.0
2014-10-29 10:20:00,60.79,60.86,60.3,60.41,219400.0,44.3161,44.3672,43.9589,44.0391,219400.0
2014-10-29 10:30:00,60.4,60.84,60.39,60.59,160900.0,44.0318,44.3526,44.0245,44.1703,160900.0
2014-10-29 10:40:00,60.58,60.9,60.5,60.89,210000.0,44.163,44.3963,44.1047,44.389,210000.0
2014-10-29 10:50:00,60.89,61.16,60.86,61.04,231100.0,44.389,44.5859,44.3672,44.4984,231100.0
2014-10-29 11:00:00,61.05,61.17,61.03,61.13,156500.0,44.5057,44.5931,44.4911,44.564,156500.0
2014-10-29 11:10:00,61.14,61.35,61.14,61.23,169000.0,44.5713,44.7244,44.5713,44.6369,169000.0
2014-10-29 11:20:00,61.23,61.36,61.04,61.26,296900.0,44.6369,44.7317,44.4984,44.6588,296900.0
2014-10-29 11:30:00,61.26,61.28,61.04,61.23,156100.0,44.6588,44.6733,44.4984,44.6369,156100.0
2014-10-29 11:40:00,61.23,61.38,61.18,61.35,93200.0,44.6369,44.7462,44.6004,44.7244,93200.0
2014-10-29 11:50:00,61.35,61.38,61.21,61.35,109300.0,44.7244,44.7462,44.6223,44.7244,109300.0
2014-10-29 12:00:00,61.36,61.38,61.21,61.24,176300.0,44.7317,44.7462,44.6223,44.6442,176300.0
2014-10-29 12:10:00,61.25,61.28,61.16,61.24,98800.0,44.6515,44.6733,44.5859,44.6442,98800.0
2014-10-29 12:20:00,61.25,61.27,61.2,61.22,91700.0,44.6515,44.666,44.615,44.6296,91700.0
2014-10-29 12:30:00,61.22,61.28,61.16,61.16,81600.0,44.6296,44.6733,44.5859,44.5859,81600.0
2014-10-29 12:40:00,61.16,61.19,61.11,61.18,65000.0,44.5859,44.6077,44.5494,44.6004,65000.0
2014-10-29 12:50:00,61.17,61.22,61.1,61.13,55000.0,44.5931,44.6296,44.5421,44.564,55000.0
2014-10-29 13:00:00,61.14,61.17,61.1,61.15,39400.0,44.5713,44.5931,44.5421,44.5786,39400.0
2014-10-29 13:10:00,61.16,61.28,61.15,61.2,64900.0,44.5859,44.6733,44.5786,44.615,64900.0
2014-10-29 13:20:00,61.19,61.22,61.11,61.15,107500.0,44.6077,44.6296,44.5494,44.5786,107500.0
2014-10-29 13:30:00,61.15,61.21,61.13,61.17,93900.0,44.5786,44.6223,44.564,44.5931,93900.0
2014-10-29 13:40:00,61.17,61.18,61.07,61.09,139000.0,44.5931,44.6004,44.5202,44.5348,139000.0
2014-10-29 13:50:00,61.09,61.1,60.97,61.01,142000.0,44.5348,44.5421,44.4473,44.4765,142000.0
2014-10-29 14:00:00,60.99,61.01,60.58,60.86,216800.0,44.4619,44.4765,44.163,44.3672,216800.0
2014-10-29 14:10:00,60.86,61.05,60.78,60.97,145300.0,44.3672,44.5057,44.3088,44.4473,145300.0
2014-10-29 14:20:00,60.96,61.37,60.96,61.27,146300.0,44.4401,44.7389,44.4401,44.666,146300.0
2014-10-29 14:30:00,61.27,61.28,60.98,61.12,171900.0,44.666,44.6733,44.4546,44.5567,171900.0
2014-10-29 14:40:00,61.12,61.18,61.0,61.05,115300.0,44.5567,44.6004,44.4692,44.5057,115300.0
2014-10-29 14:50:00,61.05,61.26,61.01,61.18,221600.0,44.5057,44.6588,44.4765,44.6004,221600.0
2014-10-29 15:00:00,61.17,61.17,60.76,60.77,104000.0,44.5931,44.5931,44.2943,44.3015,104000.0
2014-10-29 15:10:00,60.77,61.01,60.76,61.01,169600.0,44.3015,44.4765,44.2943,44.4765,169600.0
2014-10-29 15:20:00,61.01,61.05,60.9,61.04,96500.0,44.4765,44.5057,44.3963,44.4984,96500.0
2014-10-29 15:30:00,61.05,61.18,61.01,61.17,139200.0,44.5057,44.6004,44.4765,44.5931,139200.0
2014-10-29 15:40:00,61.17,61.18,61.08,61.11,214000.0,44.5931,44.6004,44.5275,44.5494,214000.0
2014-10-29 15:50:00,61.11,61.16,61.0,61.0,441000.0,44.5494,44.5859,44.4692,44.4692,441000.0
2014-10-30 09:30:00,60.5,61.22,60.5,60.94,175300.0,44.1047,44.6296,44.1047,44.4255,175300.0
2014-10-30 09:40:00,60.96,61.11,60.78,60.97,163900.0,44.4401,44.5494,44.3088,44.4473,163900.0
2014-10-30 09:50:00,60.96,61.04,60.76,60.82,94700.0,44.4401,44.4984,44.2943,44.338,94700.0
2014-10-30 10:00:00,60.81,60.95,60.56,60.95,201100.0,44.3307,44.4328,44.1485,44.4328,201100.0
2014-10-30 10:10:00,60.94,61.17,60.89,61.14,84500.0,44.4255,44.5931,44.389,44.5713,84500.0
2014-10-30 10:20:00,61.14,61.16,60.91,60.92,70500.0,44.5713,44.5859,44.4036,44.4109,70500.0
2014-10-30 10:30:00,60.92,61.07,60.77,60.86,103200.0,44.4109,44.5202,44.3015,44.3672,103200.0
2014-10-30 10:40:00,60.86,61.12,60.81,61.08,149900.0,44.3672,44.5567,44.3307,44.5275,149900.0
2014-10-30 10:50:00,61.09,61.4,61.08,61.37,184600.0,44.5348,44.7608,44.5275,44.7389,184600.0
2014-10-30 11:00:00,61.36,61.47,61.31,61.37,106600.0,44.7317,44.8118,44.6952,44.7389,106600.0
2014-10-30 11:10:00,61.36,61.51,61.36,61.46,143600.0,44.7317,44.841,44.7317,44.8046,143600.0
2014-10-30 11:20:00,61.48,61.48,61.31,61.42,67000.0,44.8191,44.8191,44.6952,44.7754,67000.0
2014-10-30 11:30:00,61.43,61.52,61.26,61.43,149300.0,44.7827,44.8483,44.6588,44.7827,149300.0
2014-10-30 11:40:00,61.43,61.71,61.43,61.65,128300.0,44.7827,44.9868,44.7827,44.9431,128300.0
2014-10-30 11:50:00,61.65,61.65,61.51,61.6,178300.0,44.9431,44.9431,44.841,44.9066,178300.0
2014-10-30 12:00:00,61.6,61.71,61.51,61.71,59000.0,44.9066,44.9868,44.841,44.9868,59000.0
2014-10-30 12:10:00,61.71,61.75,61.55,61.55,58800.0,44.9868,45.016,44.8702,44.8702,58800.0
2014-10-30 12:20:00,61.55,61.62,61.5,61.57,140400.0,44.8702,44.9212,44.8337,44.8847,140400.0
2014-10-30 12:30:00,61.58,61.65,61.49,61.49,66900.0,44.892,44.9431,44.8264,44.8264,66900.0
2014-10-30 12:40:00,61.49,61.58,61.42,61.57,48400.0,44.8264,44.892,44.7754,44.8847,48400.0
2014-10-30 12:50:00,61.56,61.58,61.44,61.54,45700.0,44.8775,44.892,44.79,44.8629,45700.0
2014-10-30 13:00:00,61.54,61.57,61.48,61.48,24100.0,44.8629,44.8847,44.8191,44.8191,24100.0
2014-10-30 13:10:00,61.47,61.59,61.47,61.52,48900.0,44.8118,44.8993,44.8118,44.8483,48900.0
2014-10-30 13:20:00,61.51,61.53,61.46,61.49,52500.0,44.841,44.8556,44.8046,44.8264,52500.0
2014-10-30 13:30:00,61.48,61.79,61.44,61.79,53600.0,44.8191,45.0451,44.79,45.0451,53600.0
2014-10-30 13:40:00,61.78,61.89,61.58,61.89,85900.0,45.0378,45.118,44.892,45.118,85900.0
2014-10-30 13:50:00,61.89,61.91,61.52,61.8,130600.0,45.118,45.1326,44.8483,45.0524,130600.0
2014-10-30 14:00:00,61.81,61.84,61.74,61.84,85100.0,45.0597,45.0816,45.0087,45.0816,85100.0
2014-10-30 14:10:00,61.84,61.88,61.79,61.79,67300.0,45.0816,45.1107,45.0451,45.0451,67300.0
2014-10-30 14:20:00,61.79,61.87,61.71,61.74,117000.0,45.0451,45.1034,44.9868,45.0087,117000.0
2014-10-30 14:30:00,61.73,61.75,61.69,61.7,76700.0,45.0014,45.016,44.9722,44.9795,76700.0
2014-10-30 14:40:00,61.7,61.8,61.59,61.6,87300.0,44.9795,45.0524,44.8993,44.9066,87300.0
2014-10-30 14:50:00,61.59,61.61,61.38,61.46,251800.0,44.8993,44.9139,44.7462,44.8046,251800.0
2014-10-30 15:00:00,61.46,61.6,61.4,61.5,143800.0,44.8046,44.9066,44.7608,44.8337,143800.0
2014-10-30 15:10:00,61.5,61.66,61.49,61.54,65500.0,44.8337,44.9504,44.8264,44.8629,65500.0
2014-10-30 15:20:00,61.55,61.62,61.5,61.54,86700.0,44.8702,44.9212,44.8337,44.8629,86700.0
2014-10-30 15:30:00,61.54,61.61,61.5,61.51,134100.0,44.8629,44.9139,44.8337,44.841,134100.0
2014-10-30 15:40:00,61.51,61.61,61.45,61.55,219000.0,44.841,44.9139,44.7973,44.8702,219000.0
2014-10-30 15:50:00,61.56,61.58,61.44,61.45,408300.0,44.8775,44.892,44.79,44.7973,408300.0
2014-10-31 09:30:00,62.46,62.87,62.3,62.51,286600.0,45.5336,45.8324,45.4169,45.57,286600.0
2014-10-31 09:40:00,62.5,62.67,62.4,62.52,286300.0,45.5627,45.6866,45.4898,45.5773,286300.0
2014-10-31 09:50:00,62.52,62.53,62.26,62.37,159500.0,45.5773,45.5846,45.3878,45.4679,159500.0
2014-10-31 10:00:00,62.37,62.64,62.33,62.62,214200.0,45.4679,45.6648,45.4388,45.6502,214200.0
2014-10-31 10:10:00,62.61,62.73,62.55,62.6,220000.0,45.6429,45.7304,45.5992,45.6356,220000.0
2014-10-31 10:20:00,62.61,62.8,62.6,62.78,241300.0,45.6429,45.7814,45.6356,45.7668,241300.0
2014-10-31 10:30:00,62.78,62.8,62.58,62.58,316800.0,45.7668,45.7814,45.621,45.621,316800.0
2014-10-31 10:40:00,62.57,62.82,62.55,62.78,149000.0,45.6137,45.796,45.5992,45.7668,149000.0
2014-10-31 10:50:00,62.79,62.84,62.74,62.79,210200.0,45.7741,45.8106,45.7377,45.7741,210200.0
2014-10-31 11:00:00,62.8,62.9,62.74,62.88,227700.0,45.7814,45.8543,45.7377,45.8397,227700.0
2014-10-31 11:10:00,62.89,62.96,62.73,62.77,165300.0,45.847,45.8981,45.7304,45.7595,165300.0
2014-10-31 11:20:00,62.78,62.88,62.76,62.87,201600.0,45.7668,45.8397,45.7523,45.8324,201600.0
2014-10-31 11:30:00,62.87,62.87,62.79,62.85,105900.0,45.8324,45.8324,45.7741,45.8179,105900.0
2014-10-31 11:40:00,62.84,62.96,62.82,62.83,161300.0,45.8106,45.8981,45.796,45.8033,161300.0
2014-10-31 11:50:00,62.82,62.82,62.36,62.4,247200.0,45.796,45.796,45.4607,45.4898,247200.0
2014-10-31 12:00:00,62.39,62.51,62.34,62.51,110300.0,45.4825,45.57,45.4461,45.57,110300.0
2014-10-31 12:10:00,62.51,62.67,62.51,62.53,105500.0,45.57,45.6866,45.57,45.5846,105500.0
2014-10-31 12:20:00,62.54,62.54,62.41,62.47,79500.0,45.5919,45.5919,45.4971,45.5408,79500.0
2014-10-31 12:30:00,62.48,62.49,62.39,62.39,52600.0,45.5481,45.5554,45.4825,45.4825,52600.0
2014-10-31 12:40:00,62.4,62.47,62.38,62.45,86700.0,45.4898,45.5408,45.4752,45.5263,86700.0
2014-10-31 12:50:00,62.45,62.61,62.45,62.58,181600.0,45.5263,45.6429,45.5263,45.621,181600.0
2014-10-31 13:00:00,62.59,62.6,62.5,62.5,75200.0,45.6283,45.6356,45.5627,45.5627,75200.0
2014-10-31 13:10:00,62.51,62.54,62.47,62.54,147600.0,45.57,45.5919,45.5408,45.5919,147600.0
2014-10-31 13:20:00,62.54,62.64,62.52,62.53,69200.0,45.5919,45.6648,45.5773,45.5846,69200.0
2014-10-31 13:30:00,62.53,62.56,62.37,62.43,82000.0,45.5846,45.6065,45.4679,45.5117,82000.0
2014-10-31 13:40:00,62.43,62.47,62.39,62.44,91500.0,45.5117,45.5408,45.4825,45.519,91500.0
2014-10-31 13:50:00,62.44,62.55,62.43,62.53,71300.0,45.519,45.5992,45.5117,45.5846,71300.0
2014-10-31 14:00:00,62.54,62.55,62.43,62.5,77100.0,45.5919,45.5992,45.5117,45.5627,77100.0
2014-10-31 14:10:00,62.5,62.55,62.48,62.48,71600.0,45.5627,45.5992,45.5481,45.5481,71600.0
2014-10-31 14:20:00,62.48,62.54,62.45,62.53,71200.0,45.5481,45.5919,45.5263,45.5846,71200.0
2014-10-31 14:30:00,62.53,62.55,62.49,62.51,81400.0,45.5846,45.5992,45.5554,45.57,81400.0
2014-10-31 14:40:00,62.51,62.55,62.46,62.47,102100.0,45.57,45.5992,45.5336,45.5408,102100.0
2014-10-31 14:50:00,62.47,62.53,62.42,62.53,179600.0,45.5408,45.5846,45.5044,45.5846,179600.0
2014-10-31 15:00:00,62.53,62.54,62.45,62.49,95600.0,45.5846,45.5919,45.5263,45.5554,95600.0
2014-10-31 15:10:00,62.48,62.5,62.4,62.49,98900.0,45.5481,45.5627,45.4898,45.5554,98900.0
2014-10-31 15:20:00,62.49,62.52,62.47,62.5,166200.0,45.5554,45.5773,45.5408,45.5627,166200.0
2014-10-31 15:30:00,62.5,62.5,62.44,62.44,170900.0,45.5627,45.5627,45.519,45.519,170900.0
2014-10-31 15:40:00,62.44,62.51,62.42,62.43,307500.0,45.519,45.57,45.5044,45.5117,307500.0
2014-10-31 15:50:00,62.43,62.46,62.25,62.26,619200.0,45.5117,45.5336,45.3805,45.3878,619200.0
2014-11-03 09:30:00,62.26,62.61,62.09,62.22,320500.0,45.3878,45.6429,45.2638,45.3586,320500.0
2014-11-03 09:40:00,62.21,62.42,62.19,62.27,113100.0,45.3513,45.5044,45.3367,45.395,113100.0
2014-11-03 09:50:00,62.28,62.83,62.28,62.66,245800.0,45.4023,45.8033,45.4023,45.6794,245800.0
2014-11-03 10:00:00,62.67,62.9,62.57,62.57,166600.0,45.6866,45.8543,45.6137,45.6137,166600.0
2014-11-03 10:10:00,62.56,62.6,62.39,62.43,93000.0,45.6065,45.6356,45.4825,45.5117,93000.0
2014-11-03 10:20:00,62.44,62.48,62.34,62.4,99300.0,45.519,45.5481,45.4461,45.4898,99300.0
2014-11-03 10:30:00,62.39,62.74,62.38,62.7,104400.0,45.4825,45.7377,45.4752,45.7085,104400.0
2014-11-03 10:40:00,62.69,62.71,62.6,62.61,70500.0,45.7012,45.7158,45.6356,45.6429,70500.0
2014-11-03 10:50:00,62.61,62.76,62.58,62.71,132900.0,45.6429,45.7523,45.621,45.7158,132900.0
2014-11-03 11:00:00,62.7,63.19,62.7,63.06,206900.0,45.7085,46.0657,45.7085,45.971,206900.0
2014-11-03 11:10:00,63.06,63.1,62.95,62.96,119900.0,45.971,46.0001,45.8908,45.8981,119900.0
2014-11-03 11:20:00,62.97,63.07,62.93,62.98,166900.0,45.9053,45.9782,45.8762,45.9126,166900.0
2014-11-03 11:30:00,62.99,63.02,62.86,62.86,80900.0,45.9199,45.9418,45.8252,45.8252,80900.0
2014-11-03 11:40:00,62.85,63.05,62.83,63.03,57900.0,45.8179,45.9637,45.8033,45.9491,57900.0
2014-11-03 11:50:00,63.03,63.11,62.99,63.08,77700.0,45.9491,46.0074,45.9199,45.9855,77700.0
2014-11-03 12:00:00,63.09,63.1,63.03,63.07,72700.0,45.9928,46.0001,45.9491,45.9782,72700.0
2014-11-03 12:10:00,63.07,63.09,63.02,63.08,70800.0,45.9782,45.9928,45.9418,45.9855,70800.0
2014-11-03 12:20:00,63.08,63.12,62.99,63.0,63700.0,45.9855,46.0147,45.9199,45.9272,63700.0
2014-11-03 12:30:00,63.01,63.03,62.93,62.96,56800.0,45.9345,45.9491,45.8762,45.8981,56800.0
2014-11-03 12:40:00,62.96,63.0,62.94,62.99,44800.0,45.8981,45.9272,45.8835,45.9199,44800.0
2014-11-03 12:50:00,63.0,63.01,62.95,63.01,67800.0,45.9272,45.9345,45.8908,45.9345,67800.0
2014-11-03 13:00:00,63.01,63.01,62.94,62.94,82900.0,45.9345,45.9345,45.8835,45.8835,82900.0
2014-11-03 13:10:00,62.95,62.96,62.91,62.92,35800.0,45.8908,45.8981,45.8616,45.8689,35800.0
2014-11-03 13:20:00,62.92,62.98,62.91,62.95,37900.0,45.8689,45.9126,45.8616,45.8908,37900.0
2014-11-03 13:30:00,62.94,63.01,62.94,62.98,47500.0,45.8835,45.9345,45.8835,45.9126,47500.0
2014-11-03 13:40:00,62.98,63.03,62.93,62.93,80700.0,45.9126,45.9491,45.8762,45.8762,80700.0
2014-11-03 13:50:00,62.93,62.99,62.9,62.93,86800.0,45.8762,45.9199,45.8543,45.8762,86800.0
2014-11-03 14:00:00,62.93,62.96,62.88,62.9,68000.0,45.8762,45.8981,45.8397,45.8543,68000.0
2014-11-03 14:10:00,62.9,62.93,62.79,62.79,62600.0,45.8543,45.8762,45.7741,45.7741,62600.0
2014-11-03 14:20:00,62.77,62.78,62.62,62.62,85800.0,45.7595,45.7668,45.6502,45.6502,85800.0
2014-11-03 14:30:00,62.62,62.62,62.4,62.52,117500.0,45.6502,45.6502,45.4898,45.5773,117500.0
2014-11-03 14:40:00,62.51,62.55,62.42,62.43,73700.0,45.57,45.5992,45.5044,45.5117,73700.0
2014-11-03 14:50:00,62.43,62.45,62.34,62.4,85900.0,45.5117,45.5263,45.4461,45.4898,85900.0
2014-11-03 15:00:00,62.4,62.49,62.4,62.42,105200.0,45.4898,45.5554,45.4898,45.5044,105200.0
2014-11-03 15:10:00,62.43,62.51,62.33,62.33,79400.0,45.5117,45.57,45.4388,45.4388,79400.0
2014-11-03 15:20:00,62.34,62.34,62.17,62.22,130800.0,45.4461,45.4461,45.3221,45.3586,130800.0
2014-11-03 15:30:00,62.22,62.37,62.19,62.27,176900.0,45.3586,45.4679,45.3367,45.395,176900.0
2014-11-03 15:40:00,62.27,62.31,62.24,62.28,186200.0,45.395,45.4242,45.3732,45.4023,186200.0
2014-11-03 15:50:00,62.28,62.39,62.25,62.39,344700.0,45.4023,45.4825,45.3805,45.4825,344700.0
2014-11-04 09:30:00,61.26,61.34,60.69,60.75,554200.0,44.6588,44.7171,44.2432,44.287,554200.0
2014-11-04 09:40:00,60.75,60.97,60.22,60.29,571200.0,44.287,44.4473,43.9006,43.9516,571200.0
2014-11-04 09:50:00,60.27,60.44,59.64,59.78,749700.0,43.937,44.061,43.4778,43.5798,749700.0
2014-11-04 10:00:00,59.78,60.24,59.76,60.01,429200.0,43.5798,43.9152,43.5652,43.7475,429200.0
2014-11-04 10:10:00,60.0,60.22,59.95,60.07,346000.0,43.7402,43.9006,43.7038,43.7912,346000.0
2014-11-04 10:20:00,60.08,60.22,59.79,59.91,431600.0,43.7985,43.9006,43.5871,43.6746,431600.0
2014-11-04 10:30:00,59.91,59.95,59.68,59.68,312300.0,43.6746,43.7038,43.5069,43.5069,312300.0
2014-11-04 10:40:00,59.68,59.75,59.34,59.36,445100.0,43.5069,43.558,43.2591,43.2736,445100.0
2014-11-04 10:50:00,59.36,59.58,59.3,59.42,289800.0,43.2736,43.434,43.2299,43.3174,289800.0
2014-11-04 11:00:00,59.42,59.55,59.38,59.49,189300.0,43.3174,43.4122,43.2882,43.3684,189300.0
2014-11-04 11:10:00,59.48,59.62,59.3,59.37,187200.0,43.3611,43.4632,43.2299,43.2809,187200.0
2014-11-04 11:20:00,59.37,59.56,59.34,59.53,89300.0,43.2809,43.4194,43.2591,43.3976,89300.0
2014-11-04 11:30:00,59.53,59.73,59.51,59.59,125200.0,43.3976,43.5434,43.383,43.4413,125200.0
2014-11-04 11:40:00,59.59,59.59,59.38,59.44,101400.0,43.4413,43.4413,43.2882,43.332,101400.0
2014-11-04 11:50:00,59.42,59.46,59.32,59.34,86600.0,43.3174,43.3465,43.2445,43.2591,86600.0
2014-11-04 12:00:00,59.33,59.68,59.31,59.57,174300.0,43.2518,43.5069,43.2372,43.4267,174300.0
2014-11-04 12:10:00,59.58,59.65,59.51,59.52,85600.0,43.434,43.4851,43.383,43.3903,85600.0
2014-11-04 12:20:00,59.52,59.7,59.41,59.67,161800.0,43.3903,43.5215,43.3101,43.4996,161800.0
2014-11-04 12:30:00,59.65,59.65,59.51,59.56,68200.0,43.4851,43.4851,43.383,43.4194,68200.0
2014-11-04 12:40:00,59.57,59.82,59.57,59.75,181800.0,43.4267,43.609,43.4267,43.558,181800.0
2014-11-04 12:50:00,59.72,59.73,59.43,59.48,101700.0,43.5361,43.5434,43.3247,43.3611,101700.0
2014-11-04 13:00:00,59.49,59.73,59.4,59.7,135700.0,43.3684,43.5434,43.3028,43.5215,135700.0
2014-11-04 13:10:00,59.71,59.78,59.61,59.7,115300.0,43.5288,43.5798,43.4559,43.5215,115300.0
2014-11-04 13:20:00,59.69,59.91,59.63,59.84,134000.0,43.5142,43.6746,43.4705,43.6236,134000.0
2014-11-04 13:30:00,59.85,59.86,59.72,59.72,75700.0,43.6309,43.6381,43.5361,43.5361,75700.0
2014-11-04 13:40:00,59.72,59.79,59.61,59.68,57800.0,43.5361,43.5871,43.4559,43.5069,57800.0
2014-11-04 13:50:00,59.67,59.81,59.61,59.8,78500.0,43.4996,43.6017,43.4559,43.5944,78500.0
2014-11-04 14:00:00,59.8,59.85,59.55,59.55,101300.0,43.5944,43.6309,43.4122,43.4122,101300.0
2014-11-04 14:10:00,59.55,59.55,59.45,59.46,115800.0,43.4122,43.4122,43.3393,43.3465,115800.0
2014-11-04 14:20:00,59.45,59.67,59.43,59.57,103500.0,43.3393,43.4996,43.3247,43.4267,103500.0
2014-11-04 14:30:00,59.58,59.61,59.47,59.53,58500.0,43.434,43.4559,43.3538,43.3976,58500.0
2014-11-04 14:40:00,59.53,59.55,59.46,59.46,67000.0,43.3976,43.4122,43.3465,43.3465,67000.0
2014-11-04 14:50:00,59.45,59.51,59.41,59.48,106300.0,43.3393,43.383,43.3101,43.3611,106300.0
2014-11-04 15:00:00,59.48,59.68,59.46,59.66,149000.0,43.3611,43.5069,43.3465,43.4923,149000.0
2014-11-04 15:10:00,59.67,59.68,59.49,59.53,167900.0,43.4996,43.5069,43.3684,43.3976,167900.0
2014-11-04 15:20:00,59.54,59.59,59.44,59.45,212000.0,43.4049,43.4413,43.332,43.3393,212000.0
2014-11-04 15:30:00,59.45,59.53,59.44,59.5,372700.0,43.3393,43.3976,43.332,43.3757,372700.0
2014-11-04 15:40:00,59.5,59.67,59.48,59.67,425200.0,43.3757,43.4996,43.3611,43.4996,425200.0
2014-11-04 15:50:00,59.67,59.85,59.66,59.68,484900.0,43.4996,43.6309,43.4923,43.5069,484900.0
2014-11-05 09:30:00,58.31,59.18,57.65,58.2,1375100.0,42.5082,43.1424,42.0271,42.428,1375100.0
2014-11-05 09:40:00,58.23,58.38,57.96,58.0,776600.0,42.4499,42.5592,42.253,42.2822,776600.0
2014-11-05 09:50:00,58.01,58.23,57.94,58.16,371100.0,42.2895,42.4499,42.2385,42.3988,371100.0
2014-11-05 10:00:00,58.16,58.28,58.04,58.22,362900.0,42.3988,42.4863,42.3114,42.4426,362900.0
2014-11-05 10:10:00,58.23,58.23,58.05,58.06,434500.0,42.4499,42.4499,42.3187,42.3259,434500.0
2014-11-05 10:20:00,58.05,58.25,58.05,58.19,397500.0,42.3187,42.4645,42.3187,42.4207,397500.0
2014-11-05 10:30:00,58.19,58.25,57.93,58.17,465500.0,42.4207,42.4645,42.2312,42.4061,465500.0
2014-11-05 10:40:00,58.16,58.25,57.75,58.09,529500.0,42.3988,42.4645,42.1,42.3478,529500.0
2014-11-05 10:50:00,58.08,58.16,57.83,57.96,249000.0,42.3405,42.3988,42.1583,42.253,249000.0
2014-11-05 11:00:00,57.97,58.01,57.89,57.89,265200.0,42.2603,42.2895,42.202,42.202,265200.0
2014-11-05 11:10:00,57.89,58.01,57.82,58.0,269300.0,42.202,42.2895,42.151,42.2822,269300.0
2014-11-05 11:20:00,57.99,58.0,57.85,57.95,123800.0,42.2749,42.2822,42.1729,42.2458,123800.0
2014-11-05 11:30:00,57.96,58.0,57.88,57.99,175500.0,42.253,42.2822,42.1947,42.2749,175500.0
2014-11-05 11:40:00,57.99,58.01,57.9,57.95,118500.0,42.2749,42.2895,42.2093,42.2458,118500.0
2014-11-05 11:50:00,57.95,58.0,57.93,57.98,87000.0,42.2458,42.2822,42.2312,42.2676,87000.0
2014-11-05 12:00:00,57.97,58.05,57.93,57.96,108500.0,42.2603,42.3187,42.2312,42.253,108500.0
2014-11-05 12:10:00,57.96,58.0,57.93,57.95,97700.0,42.253,42.2822,42.2312,42.2458,97700.0
2014-11-05 12:20:00,57.95,57.98,57.94,57.96,101800.0,42.2458,42.2676,42.2385,42.253,101800.0
2014-11-05 12:30:00,57.97,58.23,57.97,58.21,199600.0,42.2603,42.4499,42.2603,42.4353,199600.0
2014-11-05 12:40:00,58.21,58.4,58.21,58.28,182000.0,42.4353,42.5738,42.4353,42.4863,182000.0
2014-11-05 12:50:00,58.29,58.47,58.24,58.45,97300.0,42.4936,42.6248,42.4572,42.6103,97300.0
2014-11-05 13:00:00,58.45,58.47,58.35,58.47,57500.0,42.6103,42.6248,42.5374,42.6248,57500.0
2014-11-05 13:10:00,58.47,58.54,58.26,58.26,106400.0,42.6248,42.6759,42.4717,42.4717,106400.0
2014-11-05 13:20:00,58.25,58.46,58.22,58.42,95900.0,42.4645,42.6175,42.4426,42.5884,95900.0
2014-11-05 13:30:00,58.4,58.43,58.01,58.01,127000.0,42.5738,42.5957,42.2895,42.2895,127000.0
2014-11-05 13:40:00,58.0,58.12,57.95,58.11,172300.0,42.2822,42.3697,42.2458,42.3624,172300.0
2014-11-05 13:50:00,58.11,58.12,58.01,58.01,105400.0,42.3624,42.3697,42.2895,42.2895,105400.0
2014-11-05 14:00:00,58.02,58.03,58.0,58.0,149100.0,42.2968,42.3041,42.2822,42.2822,149100.0
2014-11-05 14:10:00,58.0,58.06,58.0,58.02,112700.0,42.2822,42.3259,42.2822,42.2968,112700.0
2014-11-05 14:20:00,58.02,58.1,58.0,58.09,134800.0,42.2968,42.3551,42.2822,42.3478,134800.0
2014-11-05 14:30:00,58.09,58.18,58.05,58.16,132500.0,42.3478,42.4134,42.3187,42.3988,132500.0
2014-11-05 14:40:00,58.15,58.17,58.05,58.08,70400.0,42.3916,42.4061,42.3187,42.3405,70400.0
2014-11-05 14:50:00,58.08,58.2,58.05,58.19,96600.0,42.3405,42.428,42.3187,42.4207,96600.0
2014-11-05 15:00:00,58.18,58.29,58.18,58.28,105900.0,42.4134,42.4936,42.4134,42.4863,105900.0
2014-11-05 15:10:00,58.28,58.31,58.24,58.24,103300.0,42.4863,42.5082,42.4572,42.4572,103300.0
2014-11-05 15:20:00,58.24,58.26,58.12,58.15,197600.0,42.4572,42.4717,42.3697,42.3916,197600.0
2014-11-05 15:30:00,58.15,58.24,58.11,58.15,228900.0,42.3916,42.4572,42.3624,42.3916,228900.0
2014-11-05 15:40:00,58.16,58.24,58.15,58.23,326300.0,42.3988,42.4572,42.3916,42.4499,326300.0
2014-11-05 15:50:00,58.24,58.39,58.23,58.3,484500.0,42.4572,42.5665,42.4499,42.5009,484500.0
2014-11-06 09:30:00,58.43,58.47,57.89,58.05,217900.0,42.5957,42.6248,42.202,42.3187,217900.0
2014-11-06 09:40:00,58.05,58.43,57.98,58.38,232300.0,42.3187,42.5957,42.2676,42.5592,232300.0
2014-11-06 09:50:00,58.39,58.57,58.21,58.25,171900.0,42.5665,42.6977,42.4353,42.4645,171900.0
2014-11-06 10:00:00,58.25,58.58,58.11,58.54,179900.0,42.4645,42.705,42.3624,42.6759,179900.0
2014-11-06 10:10:00,58.52,58.55,58.36,58.45,111100.0,42.6613,42.6832,42.5446,42.6103,111100.0
2014-11-06 10:20:00,58.44,58.54,58.38,58.41,60700.0,42.603,42.6759,42.5592,42.5811,60700.0
2014-11-06 10:30:00,58.37,58.46,58.23,58.36,67200.0,42.5519,42.6175,42.4499,42.5446,67200.0
2014-11-06 10:40:00,58.35,58.46,58.3,58.35,84000.0,42.5374,42.6175,42.5009,42.5374,84000.0
2014-11-06 10:50:00,58.33,58.39,58.26,58.27,93400.0,42.5228,42.5665,42.4717,42.479,93400.0
2014-11-06 11:00:00,58.27,58.48,58.25,58.41,144900.0,42.479,42.6321,42.4645,42.5811,144900.0
2014-11-06 11:10:00,58.41,58.47,58.26,58.45,55600.0,42.5811,42.6248,42.4717,42.6103,55600.0
2014-11-06 11:20:00,58.44,58.48,58.24,58.31,133400.0,42.603,42.6321,42.4572,42.5082,133400.0
2014-11-06 11:30:00,58.32,58.37,58.29,58.29,49500.0,42.5155,42.5519,42.4936,42.4936,49500.0
2014-11-06 11:40:00,58.3,58.38,58.28,58.29,67400.0,42.5009,42.5592,42.4863,42.4936,67400.0
2014-11-06 11:50:00,58.3,58.36,58.28,58.34,66400.0,42.5009,42.5446,42.4863,42.5301,66400.0
2014-11-06 12:00:00,58.33,58.38,58.29,58.33,88600.0,42.5228,42.5592,42.4936,42.5228,88600.0
2014-11-06 12:10:00,58.3,58.38,58.29,58.38,94900.0,42.5009,42.5592,42.4936,42.5592,94900.0
2014-11-06 12:20:00,58.38,58.48,58.38,58.46,37800.0,42.5592,42.6321,42.5592,42.6175,37800.0
2014-11-06 12:30:00,58.45,58.54,58.44,58.44,30700.0,42.6103,42.6759,42.603,42.603,30700.0
2014-11-06 12:40:00,58.43,58.6,58.41,58.6,31400.0,42.5957,42.7196,42.5811,42.7196,31400.0
2014-11-06 12:50:00,58.58,58.63,58.5,58.52,48800.0,42.705,42.7415,42.6467,42.6613,48800.0
2014-11-06 13:00:00,58.53,58.62,58.51,58.57,35200.0,42.6686,42.7342,42.654,42.6977,35200.0
2014-11-06 13:10:00,58.56,58.63,58.52,58.52,27100.0,42.6904,42.7415,42.6613,42.6613,27100.0
2014-11-06 13:20:00,58.53,58.63,58.53,58.6,23500.0,42.6686,42.7415,42.6686,42.7196,23500.0
2014-11-06 13:30:00,58.6,58.61,58.45,58.48,37600.0,42.7196,42.7269,42.6103,42.6321,37600.0
2014-11-06 13:40:00,58.48,58.48,58.3,58.34,45300.0,42.6321,42.6321,42.5009,42.5301,45300.0
2014-11-06 13:50:00,58.35,58.49,58.35,58.4,55400.0,42.5374,42.6394,42.5374,42.5738,55400.0
2014-11-06 14:00:00,58.41,58.41,58.29,58.35,37700.0,42.5811,42.5811,42.4936,42.5374,37700.0
2014-11-06 14:10:00,58.35,58.41,58.29,58.33,43200.0,42.5374,42.5811,42.4936,42.5228,43200.0
2014-11-06 14:20:00,58.32,58.35,58.28,58.34,49200.0,42.5155,42.5374,42.4863,42.5301,49200.0
2014-11-06 14:30:00,58.34,58.35,58.28,58.33,96400.0,42.5301,42.5374,42.4863,42.5228,96400.0
2014-11-06 14:40:00,58.34,58.42,58.3,58.36,55600.0,42.5301,42.5884,42.5009,42.5446,55600.0
2014-11-06 14:50:00,58.35,58.47,58.33,58.42,48700.0,42.5374,42.6248,42.5228,42.5884,48700.0
2014-11-06 15:00:00,58.43,58.49,58.39,58.45,54400.0,42.5957,42.6394,42.5665,42.6103,54400.0
2014-11-06 15:10:00,58.44,58.51,58.36,58.42,92800.0,42.603,42.654,42.5446,42.5884,92800.0
2014-11-06 15:20:00,58.43,58.51,58.41,58.51,102300.0,42.5957,42.654,42.5811,42.654,102300.0
2014-11-06 15:30:00,58.51,58.69,58.5,58.63,162400.0,42.654,42.7852,42.6467,42.7415,162400.0
2014-11-06 15:40:00,58.63,58.72,58.61,58.71,118400.0,42.7415,42.8071,42.7269,42.7998,118400.0
2014-11-06 15:50:00,58.71,58.72,58.51,58.57,282900.0,42.7998,42.8071,42.654,42.6977,282900.0
2014-11-07 09:30:00,58.66,59.0,58.43,58.75,158800.0,42.7633,43.0112,42.5957,42.829,158800.0
2014-11-07 09:40:00,58.73,59.14,58.6,59.07,139200.0,42.8144,43.1133,42.7196,43.0622,139200.0
2014-11-07 09:50:00,59.06,59.22,58.95,59.09,117900.0,43.0549,43.1716,42.9748,43.0768,117900.0
2014-11-07 10:00:00,59.1,59.39,59.07,59.39,161800.0,43.0841,43.2955,43.0622,43.2955,161800.0
2014-11-07 10:10:00,59.39,59.58,59.26,59.53,161900.0,43.2955,43.434,43.2007,43.3976,161900.0
2014-11-07 10:20:00,59.52,59.54,59.42,59.46,89400.0,43.3903,43.4049,43.3174,43.3465,89400.0
2014-11-07 10:30:00,59.45,59.49,59.37,59.48,114900.0,43.3393,43.3684,43.2809,43.3611,114900.0
2014-11-07 10:40:00,59.48,59.51,59.36,59.47,130700.0,43.3611,43.383,43.2736,43.3538,130700.0
2014-11-07 10:50:00,59.47,59.48,59.31,59.43,103800.0,43.3538,43.3611,43.2372,43.3247,103800.0
2014-11-07 11:00:00,59.44,59.45,59.24,59.28,89200.0,43.332,43.3393,43.1862,43.2153,89200.0
2014-11-07 11:10:00,59.28,59.64,59.28,59.64,112700.0,43.2153,43.4778,43.2153,43.4778,112700.0
2014-11-07 11:20:00,59.64,59.67,59.58,59.6,90600.0,43.4778,43.4996,43.434,43.4486,90600.0
2014-11-07 11:30:00,59.6,59.62,59.52,59.59,84400.0,43.4486,43.4632,43.3903,43.4413,84400.0
2014-11-07 11:40:00,59.59,59.59,59.51,59.58,71700.0,43.4413,43.4413,43.383,43.434,71700.0
2014-11-07 11:50:00,59.58,59.59,59.53,59.57,60500.0,43.434,43.4413,43.3976,43.4267,60500.0
2014-11-07 12:00:00,59.56,59.59,59.5,59.59,110100.0,43.4194,43.4413,43.3757,43.4413,110100.0
2014-11-07 12:10:00,59.59,59.59,59.56,59.59,99500.0,43.4413,43.4413,43.4194,43.4413,99500.0
2014-11-07 12:20:00,59.59,59.62,59.56,59.62,71200.0,43.4413,43.4632,43.4194,43.4632,71200.0
2014-11-07 12:30:00,59.62,59.71,59.61,59.62,114700.0,43.4632,43.5288,43.4559,43.4632,114700.0
2014-11-07 12:40:00,59.62,59.66,59.52,59.53,150600.0,43.4632,43.4923,43.3903,43.3976,150600.0
2014-11-07 12:50:00,59.53,59.58,59.45,59.58,49900.0,43.3976,43.434,43.3393,43.434,49900.0
2014-11-07 13:00:00,59.57,59.71,59.55,59.71,82800.0,43.4267,43.5288,43.4122,43.5288,82800.0
2014-11-07 13:10:00,59.71,59.73,59.61,59.61,89300.0,43.5288,43.5434,43.4559,43.4559,89300.0
2014-11-07 13:20:00,59.6,59.61,59.45,59.46,85200.0,43.4486,43.4559,43.3393,43.3465,85200.0
2014-11-07 13:30:00,59.46,59.56,59.46,59.53,58700.0,43.3465,43.4194,43.3465,43.3976,58700.0
2014-11-07 13:40:00,59.52,59.56,59.46,59.46,75300.0,43.3903,43.4194,43.3465,43.3465,75300.0
2014-11-07 13:50:00,59.45,59.46,59.28,59.29,61400.0,43.3393,43.3465,43.2153,43.2226,61400.0
2014-11-07 14:00:00,59.29,59.29,59.15,59.26,111800.0,43.2226,43.2226,43.1206,43.2007,111800.0
2014-11-07 14:10:00,59.27,59.31,59.25,59.31,68800.0,43.208,43.2372,43.1935,43.2372,68800.0
2014-11-07 14:20:00,59.31,59.34,59.19,59.24,79300.0,43.2372,43.2591,43.1497,43.1862,79300.0
2014-11-07 14:30:00,59.25,59.26,59.13,59.21,142300.0,43.1935,43.2007,43.106,43.1643,142300.0
2014-11-07 14:40:00,59.21,59.22,59.13,59.21,80100.0,43.1643,43.1716,43.106,43.1643,80100.0
2014-11-07 14:50:00,59.21,59.32,59.21,59.3,82900.0,43.1643,43.2445,43.1643,43.2299,82900.0
2014-11-07 15:00:00,59.3,59.57,59.3,59.57,148400.0,43.2299,43.4267,43.2299,43.4267,148400.0
2014-11-07 15:10:00,59.55,59.55,59.36,59.4,104700.0,43.4122,43.4122,43.2736,43.3028,104700.0
2014-11-07 15:20:00,59.41,59.43,59.32,59.34,123300.0,43.3101,43.3247,43.2445,43.2591,123300.0
2014-11-07 15:30:00,59.34,59.36,59.3,59.33,92500.0,43.2591,43.2736,43.2299,43.2518,92500.0
2014-11-07 15:40:00,59.33,59.48,59.32,59.45,159600.0,43.2518,43.3611,43.2445,43.3393,159600.0
2014-11-07 15:50:00,59.45,59.53,59.41,59.51,260500.0,43.3393,43.3976,43.3101,43.383,260500.0
2014-11-10 09:30:00,59.69,59.69,59.36,59.38,182300.0,43.5142,43.5142,43.2736,43.2882,182300.0
2014-11-10 09:40:00,59.38,59.62,59.3,59.5,213500.0,43.2882,43.4632,43.2299,43.3757,213500.0
2014-11-10 09:50:00,59.51,59.77,59.51,59.59,150100.0,43.383,43.5725,43.383,43.4413,150100.0
2014-11-10 10:00:00,59.57,59.65,59.52,59.62,90600.0,43.4267,43.4851,43.3903,43.4632,90600.0
2014-11-10 10:10:00,59.62,59.7,59.58,59.58,156300.0,43.4632,43.5215,43.434,43.434,156300.0
2014-11-10 10:20:00,59.58,59.58,59.36,59.49,203500.0,43.434,43.434,43.2736,43.3684,203500.0
2014-11-10 10:30:00,59.5,59.66,59.42,59.55,120100.0,43.3757,43.4923,43.3174,43.4122,120100.0
2014-11-10 10:40:00,59.55,59.67,59.55,59.6,108900.0,43.4122,43.4996,43.4122,43.4486,108900.0
2014-11-10 10:50:00,59.61,59.66,59.58,59.58,70400.0,43.4559,43.4923,43.434,43.434,70400.0
2014-11-10 11:00:00,59.59,59.61,59.5,59.58,119300.0,43.4413,43.4559,43.3757,43.434,119300.0
2014-11-10 11:10:00,59.58,59.61,59.52,59.6,114800.0,43.434,43.4559,43.3903,43.4486,114800.0
2014-11-10 11:20:00,59.6,59.68,59.58,59.68,120800.0,43.4486,43.5069,43.434,43.5069,120800.0
2014-11-10 11:30:00,59.69,59.72,59.63,59.71,251900.0,43.5142,43.5361,43.4705,43.5288,251900.0
2014-11-10 11:40:00,59.71,59.81,59.7,59.8,128300.0,43.5288,43.6017,43.5215,43.5944,128300.0
2014-11-10 11:50:00,59.8,59.8,59.69,59.71,82900.0,43.5944,43.5944,43.5142,43.5288,82900.0
2014-11-10 12:00:00,59.71,59.77,59.62,59.69,171000.0,43.5288,43.5725,43.4632,43.5142,171000.0
2014-11-10 12:10:00,59.68,59.68,59.55,59.58,102700.0,43.5069,43.5069,43.4122,43.434,102700.0
2014-11-10 12:20:00,59.59,59.61,59.51,59.59,139000.0,43.4413,43.4559,43.383,43.4413,139000.0
2014-11-10 12:30:00,59.59,59.66,59.5,59.5,73400.0,43.4413,43.4923,43.3757,43.3757,73400.0
2014-11-10 12:40:00,59.5,59.62,59.5,59.54,96200.0,43.3757,43.4632,43.3757,43.4049,96200.0
2014-11-10 12:50:00,59.54,59.54,59.5,59.51,30100.0,43.4049,43.4049,43.3757,43.383,30100.0
2014-11-10 13:00:00,59.51,59.56,59.45,59.49,155700.0,43.383,43.4194,43.3393,43.3684,155700.0
2014-11-10 13:10:00,59.49,59.51,59.43,59.48,80000.0,43.3684,43.383,43.3247,43.3611,80000.0
2014-11-10 13:20:00,59.49,59.55,59.46,59.47,52100.0,43.3684,43.4122,43.3465,43.3538,52100.0
2014-11-10 13:30:00,59.47,59.51,59.43,59.46,77400.0,43.3538,43.383,43.3247,43.3465,77400.0
2014-11-10 13:40:00,59.47,59.59,59.46,59.49,75700.0,43.3538,43.4413,43.3465,43.3684,75700.0
2014-11-10 13:50:00,59.49,59.51,59.38,59.39,81200.0,43.3684,43.383,43.2882,43.2955,81200.0
2014-11-10 14:00:00,59.38,59.39,59.33,59.35,188300.0,43.2882,43.2955,43.2518,43.2664,188300.0
2014-11-10 14:10:00,59.34,59.78,59.34,59.78,205100.0,43.2591,43.5798,43.2591,43.5798,205100.0
2014-11-10 14:20:00,59.78,59.82,59.67,59.67,134500.0,43.5798,43.609,43.4996,43.4996,134500.0
2014-11-10 14:30:00,59.68,59.78,59.63,59.73,160300.0,43.5069,43.5798,43.4705,43.5434,160300.0
2014-11-10 14:40:00,59.73,59.86,59.72,59.75,72800.0,43.5434,43.6381,43.5361,43.558,72800.0
2014-11-10 14:50:00,59.75,59.79,59.7,59.72,51900.0,43.558,43.5871,43.5215,43.5361,51900.0
2014-11-10 15:00:00,59.72,59.73,59.66,59.66,98300.0,43.5361,43.5434,43.4923,43.4923,98300.0
2014-11-10 15:10:00,59.66,59.71,59.66,59.68,82100.0,43.4923,43.5288,43.4923,43.5069,82100.0
2014-11-10 15:20:00,59.68,59.71,59.62,59.63,68100.0,43.5069,43.5288,43.4632,43.4705,68100.0
2014-11-10 15:30:00,59.63,59.63,59.47,59.48,123200.0,43.4705,43.4705,43.3538,43.3611,123200.0
2014-11-10 15:40:00,59.49,59.5,59.39,59.4,207400.0,43.3684,43.3757,43.2955,43.3028,207400.0
2014-11-10 15:50:00,59.4,59.48,59.37,59.48,349200.0,43.3028,43.3611,43.2809,43.3611,349200.0
2014-11-11 09:30:00,59.56,59.7,59.39,59.47,131800.0,43.4194,43.5215,43.2955,43.3538,131800.0
2014-11-11 09:40:00,59.42,59.48,59.14,59.41,77000.0,43.3174,43.3611,43.1133,43.3101,77000.0
2014-11-11 09:50:00,59.38,59.87,59.38,59.84,102000.0,43.2882,43.6454,43.2882,43.6236,102000.0
2014-11-11 10:00:00,59.83,59.99,59.67,59.91,89600.0,43.6163,43.7329,43.4996,43.6746,89600.0
2014-11-11 10:10:00,59.88,60.18,59.84,60.18,161900.0,43.6527,43.8714,43.6236,43.8714,161900.0
2014-11-11 10:20:00,60.18,60.39,60.18,60.35,139500.0,43.8714,44.0245,43.8714,43.9954,139500.0
2014-11-11 10:30:00,60.36,60.45,60.26,60.32,101800.0,44.0027,44.0683,43.9297,43.9735,101800.0
2014-11-11 10:40:00,60.31,60.4,60.26,60.35,58100.0,43.9662,44.0318,43.9297,43.9954,58100.0
2014-11-11 10:50:00,60.34,60.42,60.31,60.39,47400.0,43.9881,44.0464,43.9662,44.0245,47400.0
2014-11-11 11:00:00,60.39,60.63,60.29,60.62,159400.0,44.0245,44.1995,43.9516,44.1922,159400.0
2014-11-11 11:10:00,60.61,60.73,60.45,60.53,137200.0,44.1849,44.2724,44.0683,44.1266,137200.0
2014-11-11 11:20:00,60.52,60.67,60.43,60.59,72400.0,44.1193,44.2286,44.0537,44.1703,72400.0
2014-11-11 11:30:00,60.59,60.85,60.59,60.83,281200.0,44.1703,44.3599,44.1703,44.3453,281200.0
2014-11-11 11:40:00,60.81,60.92,60.74,60.85,119400.0,44.3307,44.4109,44.2797,44.3599,119400.0
2014-11-11 11:50:00,60.85,60.92,60.77,60.88,116900.0,44.3599,44.4109,44.3015,44.3817,116900.0
2014-11-11 12:00:00,60.89,61.06,60.86,60.88,153800.0,44.389,44.513,44.3672,44.3817,153800.0
2014-11-11 12:10:00,60.86,60.9,60.81,60.83,56000.0,44.3672,44.3963,44.3307,44.3453,56000.0
2014-11-11 12:20:00,60.83,60.96,60.83,60.95,55800.0,44.3453,44.4401,44.3453,44.4328,55800.0
2014-11-11 12:30:00,60.95,61.0,60.92,60.99,56600.0,44.4328,44.4692,44.4109,44.4619,56600.0
2014-11-11 12:40:00,61.0,61.04,60.92,60.96,75500.0,44.4692,44.4984,44.4109,44.4401,75500.0
2014-11-11 12:50:00,60.97,60.99,60.93,60.94,37200.0,44.4473,44.4619,44.4182,44.4255,37200.0
2014-11-11 13:00:00,60.94,60.97,60.87,60.88,44400.0,44.4255,44.4473,44.3744,44.3817,44400.0
2014-11-11 13:10:00,60.89,60.9,60.79,60.9,36500.0,44.389,44.3963,44.3161,44.3963,36500.0
2014-11-11 13:20:00,60.88,60.95,60.85,60.87,54600.0,44.3817,44.4328,44.3599,44.3744,54600.0
2014-11-11 13:30:00,60.87,60.98,60.84,60.92,44100.0,44.3744,44.4546,44.3526,44.4109,44100.0
2014-11-11 13:40:00,60.91,60.95,60.84,60.91,68200.0,44.4036,44.4328,44.3526,44.4036,68200.0
2014-11-11 13:50:00,60.91,61.0,60.85,61.0,118500.0,44.4036,44.4692,44.3599,44.4692,118500.0
2014-11-11 14:00:00,60.99,61.06,60.95,61.02,76700.0,44.4619,44.513,44.4328,44.4838,76700.0
2014-11-11 14:10:00,61.01,61.11,60.97,61.1,92800.0,44.4765,44.5494,44.4473,44.5421,92800.0
2014-11-11 14:20:00,61.1,61.27,61.09,61.27,104300.0,44.5421,44.666,44.5348,44.666,104300.0
2014-11-11 14:30:00,61.27,61.27,61.15,61.25,104700.0,44.666,44.666,44.5786,44.6515,104700.0
2014-11-11 14:40:00,61.25,61.29,61.17,61.23,120600.0,44.6515,44.6806,44.5931,44.6369,120600.0
2014-11-11 14:50:00,61.23,61.34,61.22,61.32,92300.0,44.6369,44.7171,44.6296,44.7025,92300.0
2014-11-11 15:00:00,61.32,61.35,61.21,61.26,152600.0,44.7025,44.7244,44.6223,44.6588,152600.0
2014-11-11 15:10:00,61.26,61.52,61.25,61.42,223500.0,44.6588,44.8483,44.6515,44.7754,223500.0
2014-11-11 15:20:00,61.41,61.69,61.36,61.67,487300.0,44.7681,44.9722,44.7317,44.9576,487300.0
2014-11-11 15:30:00,61.67,61.71,61.57,61.7,390200.0,44.9576,44.9868,44.8847,44.9795,390200.0
2014-11-11 15:40:00,61.68,61.73,61.56,61.57,483400.0,44.9649,45.0014,44.8775,44.8847,483400.0
2014-11-11 15:50:00,61.57,61.72,61.55,61.71,880200.0,44.8847,44.9941,44.8702,44.9868,880200.0
2014-11-12 09:30:00,61.3,61.52,61.22,61.27,137400.0,44.6879,44.8483,44.6296,44.666,137400.0
2014-11-12 09:40:00,61.27,61.53,61.13,61.25,179200.0,44.666,44.8556,44.564,44.6515,179200.0
2014-11-12 09:50:00,61.24,61.24,61.14,61.21,125000.0,44.6442,44.6442,44.5713,44.6223,125000.0
2014-11-12 10:00:00,61.22,61.57,61.21,61.55,143300.0,44.6296,44.8847,44.6223,44.8702,143300.0
2014-11-12 10:10:00,61.54,61.63,61.34,61.54,159000.0,44.8629,44.9285,44.7171,44.8629,159000.0
2014-11-12 10:20:00,61.56,61.84,61.54,61.69,95800.0,44.8775,45.0816,44.8629,44.9722,95800.0
2014-11-12 10:30:00,61.69,61.8,61.58,61.61,73500.0,44.9722,45.0524,44.892,44.9139,73500.0
2014-11-12 10:40:00,61.62,61.66,61.49,61.61,95300.0,44.9212,44.9504,44.8264,44.9139,95300.0
2014-11-12 10:50:00,61.6,61.62,61.47,61.47,37300.0,44.9066,44.9212,44.8118,44.8118,37300.0
2014-11-12 11:00:00,61.48,61.67,61.43,61.67,67800.0,44.8191,44.9576,44.7827,44.9576,67800.0
2014-11-12 11:10:00,61.66,61.71,61.56,61.59,65800.0,44.9504,44.9868,44.8775,44.8993,65800.0
2014-11-12 11:20:00,61.59,61.83,61.59,61.81,72300.0,44.8993,45.0743,44.8993,45.0597,72300.0
2014-11-12 11:30:00,61.8,61.82,61.71,61.78,56600.0,45.0524,45.067,44.9868,45.0378,56600.0
2014-11-12 11:40:00,61.78,61.92,61.76,61.91,71700.0,45.0378,45.1399,45.0233,45.1326,71700.0
2014-11-12 11:50:00,61.92,61.95,61.85,61.87,53400.0,45.1399,45.1618,45.0889,45.1034,53400.0
2014-11-12 12:00:00,61.87,62.06,61.8,61.88,621600.0,45.1034,45.242,45.0524,45.1107,621600.0
2014-11-12 12:10:00,61.88,61.88,61.77,61.87,61600.0,45.1107,45.1107,45.0305,45.1034,61600.0
2014-11-12 12:20:00,61.87,61.88,61.67,61.68,50300.0,45.1034,45.1107,44.9576,44.9649,50300.0
2014-11-12 12:30:00,61.68,61.71,61.51,61.51,257500.0,44.9649,44.9868,44.841,44.841,257500.0
2014-11-12 12:40:00,61.51,61.65,61.45,61.61,60500.0,44.841,44.9431,44.7973,44.9139,60500.0
2014-11-12 12:50:00,61.6,61.6,61.49,61.54,40200.0,44.9066,44.9066,44.8264,44.8629,40200.0
2014-11-12 13:00:00,61.53,61.53,61.45,61.45,27600.0,44.8556,44.8556,44.7973,44.7973,27600.0
2014-11-12 13:10:00,61.45,61.46,61.34,61.39,304700.0,44.7973,44.8046,44.7171,44.7535,304700.0
2014-11-12 13:20:00,61.4,61.4,61.32,61.35,36300.0,44.7608,44.7608,44.7025,44.7244,36300.0
2014-11-12 13:30:00,61.35,61.44,61.31,61.43,63900.0,44.7244,44.79,44.6952,44.7827,63900.0
2014-11-12 13:40:00,61.43,61.49,61.4,61.43,95000.0,44.7827,44.8264,44.7608,44.7827,95000.0
2014-11-12 13:50:00,61.42,61.49,61.36,61.43,49800.0,44.7754,44.8264,44.7317,44.7827,49800.0
2014-11-12 14:00:00,61.42,61.43,61.31,61.38,57400.0,44.7754,44.7827,44.6952,44.7462,57400.0
2014-11-12 14:10:00,61.37,61.42,61.3,61.37,48900.0,44.7389,44.7754,44.6879,44.7389,48900.0
2014-11-12 14:20:00,61.38,61.54,61.38,61.48,213800.0,44.7462,44.8629,44.7462,44.8191,213800.0
2014-11-12 14:30:00,61.48,61.65,61.45,61.53,222100.0,44.8191,44.9431,44.7973,44.8556,222100.0
2014-11-12 14:40:00,61.53,61.62,61.46,61.49,422700.0,44.8556,44.9212,44.8046,44.8264,422700.0
2014-11-12 14:50:00,61.49,61.55,61.39,61.49,95400.0,44.8264,44.8702,44.7535,44.8264,95400.0
2014-11-12 15:00:00,61.49,61.64,61.44,61.64,96600.0,44.8264,44.9358,44.79,44.9358,96600.0
2014-11-12 15:10:00,61.63,61.64,61.52,61.61,86100.0,44.9285,44.9358,44.8483,44.9139,86100.0
2014-11-12 15:20:00,61.6,61.61,61.54,61.61,94800.0,44.9066,44.9139,44.8629,44.9139,94800.0
2014-11-12 15:30:00,61.62,61.71,61.59,61.65,115200.0,44.9212,44.9868,44.8993,44.9431,115200.0
2014-11-12 15:40:00,61.65,61.68,61.48,61.48,158700.0,44.9431,44.9649,44.8191,44.8191,158700.0
2014-11-12 15:50:00,61.49,61.59,61.47,61.58,361100.0,44.8264,44.8993,44.8118,44.892,361100.0
2014-11-13 09:30:00,61.86,62.35,61.82,62.35,158000.0,45.0962,45.4534,45.067,45.4534,158000.0
2014-11-13 09:40:00,62.35,62.57,62.2,62.56,229700.0,45.4534,45.6137,45.344,45.6065,229700.0
2014-11-13 09:50:00,62.57,62.78,62.51,62.57,215500.0,45.6137,45.7668,45.57,45.6137,215500.0
2014-11-13 10:00:00,62.57,62.74,62.43,62.72,156100.0,45.6137,45.7377,45.5117,45.7231,156100.0
2014-11-13 10:10:00,62.72,62.94,62.65,62.93,172000.0,45.7231,45.8835,45.6721,45.8762,172000.0
2014-11-13 10:20:00,62.93,62.97,62.88,62.92,95300.0,45.8762,45.9053,45.8397,45.8689,95300.0
2014-11-13 10:30:00,62.92,62.94,62.89,62.93,105900.0,45.8689,45.8835,45.847,45.8762,105900.0
2014-11-13 10:40:00,62.92,63.2,62.91,63.17,269200.0,45.8689,46.073,45.8616,46.0512,269200.0
2014-11-13 10:50:00,63.17,63.29,63.16,63.24,168800.0,46.0512,46.1386,46.0439,46.1022,168800.0
2014-11-13 11:00:00,63.24,63.31,62.9,62.93,300700.0,46.1022,46.1532,45.8543,45.8762,300700.0
2014-11-13 11:10:00,62.92,62.97,62.84,62.92,109300.0,45.8689,45.9053,45.8106,45.8689,109300.0
2014-11-13 11:20:00,62.93,63.03,62.91,62.98,90400.0,45.8762,45.9491,45.8616,45.9126,90400.0
2014-11-13 11:30:00,62.97,62.98,62.89,62.93,121100.0,45.9053,45.9126,45.847,45.8762,121100.0
2014-11-13 11:40:00,62.94,62.99,62.92,62.97,61600.0,45.8835,45.9199,45.8689,45.9053,61600.0
2014-11-13 11:50:00,62.98,63.01,62.91,62.91,51600.0,45.9126,45.9345,45.8616,45.8616,51600.0
2014-11-13 12:00:00,62.91,63.12,62.91,63.12,61800.0,45.8616,46.0147,45.8616,46.0147,61800.0
2014-11-13 12:10:00,63.12,63.15,63.06,63.09,70400.0,46.0147,46.0366,45.971,45.9928,70400.0
2014-11-13 12:20:00,63.09,63.15,63.02,63.08,308400.0,45.9928,46.0366,45.9418,45.9855,308400.0
2014-11-13 12:30:00,63.07,63.15,63.02,63.13,72000.0,45.9782,46.0366,45.9418,46.022,72000.0
2014-11-13 12:40:00,63.13,63.18,63.11,63.14,56000.0,46.022,46.0584,46.0074,46.0293,56000.0
2014-11-13 12:50:00,63.14,63.4,63.14,63.28,104000.0,46.0293,46.2188,46.0293,46.1313,104000.0
2014-11-13 13:00:00,63.27,63.33,63.1,63.13,89900.0,46.1241,46.1678,46.0001,46.022,89900.0
2014-11-13 13:10:00,63.13,63.22,63.1,63.11,83600.0,46.022,46.0876,46.0001,46.0074,83600.0
2014-11-13 13:20:00,63.11,63.12,62.89,62.99,199600.0,46.0074,46.0147,45.847,45.9199,199600.0
2014-11-13 13:30:00,62.98,63.05,62.94,63.02,92600.0,45.9126,45.9637,45.8835,45.9418,92600.0
2014-11-13 13:40:00,63.02,63.15,63.01,63.1,67900.0,45.9418,46.0366,45.9345,46.0001,67900.0
2014-11-13 13:50:00,63.09,63.15,63.04,63.05,47200.0,45.9928,46.0366,45.9564,45.9637,47200.0
2014-11-13 14:00:00,63.05,63.12,63.05,63.09,78500.0,45.9637,46.0147,45.9637,45.9928,78500.0
2014-11-13 14:10:00,63.1,63.1,63.0,63.03,72200.0,46.0001,46.0001,45.9272,45.9491,72200.0
2014-11-13 14:20:00,63.03,63.08,62.99,63.05,122200.0,45.9491,45.9855,45.9199,45.9637,122200.0
2014-11-13 14:30:00,63.05,63.05,62.94,62.97,128700.0,45.9637,45.9637,45.8835,45.9053,128700.0
2014-11-13 14:40:00,62.97,63.11,62.96,63.09,458200.0,45.9053,46.0074,45.8981,45.9928,458200.0
2014-11-13 14:50:00,63.1,63.2,63.08,63.19,168400.0,46.0001,46.073,45.9855,46.0657,168400.0
2014-11-13 15:00:00,63.19,63.2,63.13,63.16,109400.0,46.0657,46.073,46.022,46.0439,109400.0
2014-11-13 15:10:00,63.16,63.18,63.14,63.17,95200.0,46.0439,46.0584,46.0293,46.0512,95200.0
2014-11-13 15:20:00,63.18,63.18,63.02,63.03,95900.0,46.0584,46.0584,45.9418,45.9491,95900.0
2014-11-13 15:30:00,63.03,63.18,62.95,63.06,175200.0,45.9491,46.0584,45.8908,45.971,175200.0
2014-11-13 15:40:00,63.06,63.06,62.88,62.9,248400.0,45.971,45.971,45.8397,45.8543,248400.0
2014-11-13 15:50:00,62.9,62.93,62.77,62.85,541500.0,45.8543,45.8762,45.7595,45.8179,541500.0
2014-11-14 09:30:00,62.77,62.87,62.65,62.87,141300.0,45.7595,45.8324,45.6721,45.8324,141300.0
2014-11-14 09:40:00,62.84,63.0,62.72,62.97,162700.0,45.8106,45.9272,45.7231,45.9053,162700.0
2014-11-14 09:50:00,62.95,63.16,62.9,63.07,404600.0,45.8908,46.0439,45.8543,45.9782,404600.0
2014-11-14 10:00:00,63.05,63.18,62.98,63.06,126700.0,45.9637,46.0584,45.9126,45.971,126700.0
2014-11-14 10:10:00,63.06,63.09,62.87,63.0,108100.0,45.971,45.9928,45.8324,45.9272,108100.0
2014-11-14 10:20:00,63.0,63.06,62.95,62.99,81000.0,45.9272,45.971,45.8908,45.9199,81000.0
2014-11-14 10:30:00,62.99,63.05,62.98,63.02,87700.0,45.9199,45.9637,45.9126,45.9418,87700.0
2014-11-14 10:40:00,63.02,63.11,62.94,62.94,170200.0,45.9418,46.0074,45.8835,45.8835,170200.0
2014-11-14 10:50:00,62.96,63.04,62.92,62.97,66200.0,45.8981,45.9564,45.8689,45.9053,66200.0
2014-11-14 11:00:00,62.97,63.03,62.96,63.02,73200.0,45.9053,45.9491,45.8981,45.9418,73200.0
2014-11-14 11:10:00,63.02,63.19,62.98,63.1,88800.0,45.9418,46.0657,45.9126,46.0001,88800.0
2014-11-14 11:20:00,63.1,63.16,63.0,63.0,81700.0,46.0001,46.0439,45.9272,45.9272,81700.0
2014-11-14 11:30:00,63.0,63.12,62.96,63.03,57900.0,45.9272,46.0147,45.8981,45.9491,57900.0
2014-11-14 11:40:00,63.01,63.06,62.92,62.94,68000.0,45.9345,45.971,45.8689,45.8835,68000.0
2014-11-14 11:50:00,62.94,63.01,62.94,63.01,46100.0,45.8835,45.9345,45.8835,45.9345,46100.0
2014-11-14 12:00:00,63.0,63.09,62.98,63.04,63400.0,45.9272,45.9928,45.9126,45.9564,63400.0
2014-11-14 12:10:00,63.04,63.07,62.99,62.99,58300.0,45.9564,45.9782,45.9199,45.9199,58300.0
2014-11-14 12:20:00,62.99,63.03,62.92,62.92,54500.0,45.9199,45.9491,45.8689,45.8689,54500.0
2014-11-14 12:30:00,62.92,62.99,62.88,62.98,53200.0,45.8689,45.9199,45.8397,45.9126,53200.0
2014-11-14 12:40:00,62.98,63.02,62.97,63.02,51400.0,45.9126,45.9418,45.9053,45.9418,51400.0
2014-11-14 12:50:00,63.03,63.06,62.99,63.04,34600.0,45.9491,45.971,45.9199,45.9564,34600.0
2014-11-14 13:00:00,63.03,63.14,63.01,63.09,29000.0,45.9491,46.0293,45.9345,45.9928,29000.0
2014-11-14 13:10:00,63.09,63.17,63.06,63.16,74800.0,45.9928,46.0512,45.971,46.0439,74800.0
2014-11-14 13:20:00,63.17,63.25,63.14,63.21,54200.0,46.0512,46.1095,46.0293,46.0803,54200.0
2014-11-14 13:30:00,63.21,63.29,63.2,63.22,43400.0,46.0803,46.1386,46.073,46.0876,43400.0
2014-11-14 13:40:00,63.22,63.25,63.16,63.16,63400.0,46.0876,46.1095,46.0439,46.0439,63400.0
2014-11-14 13:50:00,63.16,63.16,63.1,63.11,82600.0,46.0439,46.0439,46.0001,46.0074,82600.0
2014-11-14 14:00:00,63.11,63.11,63.05,63.11,81500.0,46.0074,46.0074,45.9637,46.0074,81500.0
2014-11-14 14:10:00,63.11,63.24,63.11,63.23,55900.0,46.0074,46.1022,46.0074,46.0949,55900.0
2014-11-14 14:20:00,63.23,63.31,63.22,63.3,62800.0,46.0949,46.1532,46.0876,46.1459,62800.0
2014-11-14 14:30:00,63.29,63.47,63.29,63.47,145100.0,46.1386,46.2699,46.1386,46.2699,145100.0
2014-11-14 14:40:00,63.46,63.5,63.35,63.42,115600.0,46.2626,46.2917,46.1824,46.2334,115600.0
2014-11-14 14:50:00,63.43,63.46,63.33,63.4,107700.0,46.2407,46.2626,46.1678,46.2188,107700.0
2014-11-14 15:00:00,63.39,63.5,63.34,63.48,91500.0,46.2115,46.2917,46.1751,46.2771,91500.0
2014-11-14 15:10:00,63.49,63.53,63.46,63.48,112300.0,46.2844,46.3136,46.2626,46.2771,112300.0
2014-11-14 15:20:00,63.49,63.49,63.44,63.48,75400.0,46.2844,46.2844,46.248,46.2771,75400.0
2014-11-14 15:30:00,63.48,63.56,63.48,63.52,118800.0,46.2771,46.3355,46.2771,46.3063,118800.0
2014-11-14 15:40:00,63.52,63.57,63.5,63.56,149300.0,46.3063,46.3428,46.2917,46.3355,149300.0
2014-11-14 15:50:00,63.54,63.55,63.45,63.51,238500.0,46.3209,46.3282,46.2553,46.299,238500.0
2014-11-17 09:30:00,63.02,63.15,62.5,62.75,371600.0,45.9418,46.0366,45.5627,45.745,371600.0
2014-11-17 09:40:00,62.76,62.95,62.6,62.6,92100.0,45.7523,45.8908,45.6356,45.6356,92100.0
2014-11-17 09:50:00,62.6,62.73,62.37,62.49,108900.0,45.6356,45.7304,45.4679,45.5554,108900.0
2014-11-17 10:00:00,62.49,62.74,62.37,62.47,120900.0,45.5554,45.7377,45.4679,45.5408,120900.0
2014-11-17 10:10:00,62.48,62.5,62.25,62.32,121600.0,45.5481,45.5627,45.3805,45.4315,121600.0
2014-11-17 10:20:00,62.32,62.5,62.27,62.46,75600.0,45.4315,45.5627,45.395,45.5336,75600.0
2014-11-17 10:30:00,62.45,62.46,62.25,62.26,48000.0,45.5263,45.5336,45.3805,45.3878,48000.0
2014-11-17 10:40:00,62.26,62.3,62.14,62.17,83800.0,45.3878,45.4169,45.3003,45.3221,83800.0
2014-11-17 10:50:00,62.14,62.28,62.12,62.28,56800.0,45.3003,45.4023,45.2857,45.4023,56800.0
2014-11-17 11:00:00,62.28,62.28,62.16,62.23,84400.0,45.4023,45.4023,45.3149,45.3659,84400.0
2014-11-17 11:10:00,62.23,62.4,62.23,62.38,126800.0,45.3659,45.4898,45.3659,45.4752,126800.0
2014-11-17 11:20:00,62.37,62.51,62.36,62.48,121600.0,45.4679,45.57,45.4607,45.5481,121600.0
2014-11-17 11:30:00,62.49,62.51,62.35,62.48,116000.0,45.5554,45.57,45.4534,45.5481,116000.0
2014-11-17 11:40:00,62.48,62.53,62.42,62.43,54600.0,45.5481,45.5846,45.5044,45.5117,54600.0
2014-11-17 11:50:00,62.44,62.55,62.39,62.55,84300.0,45.519,45.5992,45.4825,45.5992,84300.0
2014-11-17 12:00:00,62.55,62.58,62.4,62.42,71100.0,45.5992,45.621,45.4898,45.5044,71100.0
2014-11-17 12:10:00,62.42,62.53,62.42,62.5,40300.0,45.5044,45.5846,45.5044,45.5627,40300.0
2014-11-17 12:20:00,62.5,62.58,62.5,62.55,60200.0,45.5627,45.621,45.5627,45.5992,60200.0
2014-11-17 12:30:00,62.55,62.55,62.48,62.49,42200.0,45.5992,45.5992,45.5481,45.5554,42200.0
2014-11-17 12:40:00,62.49,62.52,62.44,62.45,67600.0,45.5554,45.5773,45.519,45.5263,67600.0
2014-11-17 12:50:00,62.45,62.49,62.41,62.42,75700.0,45.5263,45.5554,45.4971,45.5044,75700.0
2014-11-17 13:00:00,62.42,62.43,62.36,62.4,69100.0,45.5044,45.5117,45.4607,45.4898,69100.0
2014-11-17 13:10:00,62.4,62.41,62.37,62.38,52800.0,45.4898,45.4971,45.4679,45.4752,52800.0
2014-11-17 13:20:00,62.39,62.46,62.39,62.45,63200.0,45.4825,45.5336,45.4825,45.5263,63200.0
2014-11-17 13:30:00,62.46,62.51,62.45,62.47,36300.0,45.5336,45.57,45.5263,45.5408,36300.0
2014-11-17 13:40:00,62.48,62.51,62.43,62.44,45800.0,45.5481,45.57,45.5117,45.519,45800.0
2014-11-17 13:50:00,62.44,62.46,62.43,62.45,55100.0,45.519,45.5336,45.5117,45.5263,55100.0
2014-11-17 14:00:00,62.45,62.46,62.42,62.45,105300.0,45.5263,45.5336,45.5044,45.5263,105300.0
2014-11-17 14:10:00,62.45,62.47,62.44,62.44,101700.0,45.5263,45.5408,45.519,45.519,101700.0
2014-11-17 14:20:00,62.44,62.51,62.44,62.47,88200.0,45.519,45.57,45.519,45.5408,88200.0
2014-11-17 14:30:00,62.47,62.58,62.46,62.55,75500.0,45.5408,45.621,45.5336,45.5992,75500.0
2014-11-17 14:40:00,62.55,62.57,62.53,62.53,43400.0,45.5992,45.6137,45.5846,45.5846,43400.0
2014-11-17 14:50:00,62.53,62.57,62.51,62.55,92500.0,45.5846,45.6137,45.57,45.5992,92500.0
2014-11-17 15:00:00,62.54,62.56,62.44,62.5,102300.0,45.5919,45.6065,45.519,45.5627,102300.0
2014-11-17 15:10:00,62.5,62.51,62.47,62.49,98000.0,45.5627,45.57,45.5408,45.5554,98000.0
2014-11-17 15:20:00,62.5,62.51,62.48,62.5,127300.0,45.5627,45.57,45.5481,45.5627,127300.0
2014-11-17 15:30:00,62.5,62.58,62.49,62.56,187000.0,45.5627,45.621,45.5554,45.6065,187000.0
2014-11-17 15:40:00,62.55,62.57,62.47,62.48,135200.0,45.5992,45.6137,45.5408,45.5481,135200.0
2014-11-17 15:50:00,62.49,62.51,62.42,62.49,296800.0,45.5554,45.57,45.5044,45.5554,296800.0
2014-11-18 09:30:00,62.08,62.5,61.76,62.12,246500.0,45.2565,45.5627,45.0233,45.2857,246500.0
2014-11-18 09:40:00,62.12,62.17,61.89,62.0,209400.0,45.2857,45.3221,45.118,45.1982,209400.0
2014-11-18 09:50:00,62.0,62.03,61.65,61.71,189600.0,45.1982,45.2201,44.9431,44.9868,189600.0
2014-11-18 10:00:00,61.74,61.87,61.54,61.56,197500.0,45.0087,45.1034,44.8629,44.8775,197500.0
2014-11-18 10:10:00,61.57,61.71,61.41,61.46,158200.0,44.8847,44.9868,44.7681,44.8046,158200.0
2014-11-18 10:20:00,61.46,61.55,61.33,61.52,187800.0,44.8046,44.8702,44.7098,44.8483,187800.0
2014-11-18 10:30:00,61.51,61.55,61.35,61.44,106500.0,44.841,44.8702,44.7244,44.79,106500.0
2014-11-18 10:40:00,61.43,61.49,61.3,61.31,125500.0,44.7827,44.8264,44.6879,44.6952,125500.0
2014-11-18 10:50:00,61.31,61.33,61.16,61.31,136800.0,44.6952,44.7098,44.5859,44.6952,136800.0
2014-11-18 11:00:00,61.32,61.41,61.3,61.34,110500.0,44.7025,44.7681,44.6879,44.7171,110500.0
2014-11-18 11:10:00,61.33,61.42,61.29,61.38,116700.0,44.7098,44.7754,44.6806,44.7462,116700.0
2014-11-18 11:20:00,61.38,61.45,61.37,61.38,115100.0,44.7462,44.7973,44.7389,44.7462,115100.0
2014-11-18 11:30:00,61.38,61.42,61.37,61.41,90800.0,44.7462,44.7754,44.7389,44.7681,90800.0
2014-11-18 11:40:00,61.4,61.41,61.37,61.4,72600.0,44.7608,44.7681,44.7389,44.7608,72600.0
2014-11-18 11:50:00,61.4,61.41,61.29,61.4,109800.0,44.7608,44.7681,44.6806,44.7608,109800.0
2014-11-18 12:00:00,61.4,61.51,61.38,61.51,88800.0,44.7608,44.841,44.7462,44.841,88800.0
2014-11-18 12:10:00,61.51,61.59,61.51,61.57,82500.0,44.841,44.8993,44.841,44.8847,82500.0
2014-11-18 12:20:00,61.56,61.63,61.55,61.63,49100.0,44.8775,44.9285,44.8702,44.9285,49100.0
2014-11-18 12:30:00,61.64,61.71,61.62,61.71,239100.0,44.9358,44.9868,44.9212,44.9868,239100.0
2014-11-18 12:40:00,61.72,61.81,61.71,61.81,65200.0,44.9941,45.0597,44.9868,45.0597,65200.0
2014-11-18 12:50:00,61.81,62.12,61.81,62.09,136500.0,45.0597,45.2857,45.0597,45.2638,136500.0
2014-11-18 13:00:00,62.08,62.25,62.08,62.24,61500.0,45.2565,45.3805,45.2565,45.3732,61500.0
2014-11-18 13:10:00,62.25,62.47,62.25,62.45,96800.0,45.3805,45.5408,45.3805,45.5263,96800.0
2014-11-18 13:20:00,62.46,62.81,62.45,62.58,302200.0,45.5336,45.7887,45.5263,45.621,302200.0
2014-11-18 13:30:00,62.59,62.65,62.51,62.55,105200.0,45.6283,45.6721,45.57,45.5992,105200.0
2014-11-18 13:40:00,62.54,62.57,62.43,62.55,95700.0,45.5919,45.6137,45.5117,45.5992,95700.0
2014-11-18 13:50:00,62.53,62.68,62.52,62.59,84800.0,45.5846,45.6939,45.5773,45.6283,84800.0
2014-11-18 14:00:00,62.58,62.83,62.57,62.77,87600.0,45.621,45.8033,45.6137,45.7595,87600.0
2014-11-18 14:10:00,62.78,62.87,62.73,62.82,91000.0,45.7668,45.8324,45.7304,45.796,91000.0
2014-11-18 14:20:00,62.82,63.04,62.82,63.03,185500.0,45.796,45.9564,45.796,45.9491,185500.0
2014-11-18 14:30:00,63.02,63.3,63.0,63.2,231500.0,45.9418,46.1459,45.9272,46.073,231500.0
2014-11-18 14:40:00,63.19,63.3,63.13,63.23,136700.0,46.0657,46.1459,46.022,46.0949,136700.0
2014-11-18 14:50:00,63.22,63.37,63.16,63.36,237200.0,46.0876,46.197,46.0439,46.1897,237200.0
2014-11-18 15:00:00,63.36,63.87,63.36,63.86,421000.0,46.1897,46.5615,46.1897,46.5542,421000.0
2014-11-18 15:10:00,63.86,64.07,63.73,63.83,399000.0,46.5542,46.7073,46.4594,46.5323,399000.0
2014-11-18 15:20:00,63.82,63.88,63.47,63.52,266700.0,46.525,46.5687,46.2699,46.3063,266700.0
2014-11-18 15:30:00,63.51,63.7,63.49,63.55,337000.0,46.299,46.4375,46.2844,46.3282,337000.0
2014-11-18 15:40:00,63.55,63.58,63.47,63.51,385600.0,46.3282,46.35,46.2699,46.299,385600.0
2014-11-18 15:50:00,63.51,63.54,63.39,63.51,612400.0,46.299,46.3209,46.2115,46.299,612400.0
2014-11-19 09:30:00,63.36,65.01,63.13,63.44,323900.0,46.1897,47.3925,46.022,46.248,323900.0
2014-11-19 09:40:00,63.48,63.51,63.22,63.47,99600.0,46.2771,46.299,46.0876,46.2699,99600.0
2014-11-19 09:50:00,63.45,63.5,63.13,63.14,171400.0,46.2553,46.2917,46.022,46.0293,171400.0
2014-11-19 10:00:00,63.12,63.22,62.88,62.94,90100.0,46.0147,46.0876,45.8397,45.8835,90100.0
2014-11-19 10:10:00,62.91,62.91,62.63,62.66,183000.0,45.8616,45.8616,45.6575,45.6794,183000.0
2014-11-19 10:20:00,62.67,62.9,62.65,62.68,124000.0,45.6866,45.8543,45.6721,45.6939,124000.0
2014-11-19 10:30:00,62.69,62.76,62.5,62.51,131300.0,45.7012,45.7523,45.5627,45.57,131300.0
2014-11-19 10:40:00,62.52,62.58,62.33,62.34,270700.0,45.5773,45.621,45.4388,45.4461,270700.0
2014-11-19 10:50:00,62.34,62.69,62.3,62.67,120100.0,45.4461,45.7012,45.4169,45.6866,120100.0
2014-11-19 11:00:00,62.66,62.66,62.5,62.61,144300.0,45.6794,45.6794,45.5627,45.6429,144300.0
2014-11-19 11:10:00,62.62,62.71,62.52,62.68,67500.0,45.6502,45.7158,45.5773,45.6939,67500.0
2014-11-19 11:20:00,62.68,62.76,62.65,62.69,54500.0,45.6939,45.7523,45.6721,45.7012,54500.0
2014-11-19 11:30:00,62.7,62.83,62.69,62.77,30600.0,45.7085,45.8033,45.7012,45.7595,30600.0
2014-11-19 11:40:00,62.77,62.82,62.73,62.73,46800.0,45.7595,45.796,45.7304,45.7304,46800.0
2014-11-19 11:50:00,62.73,62.77,62.71,62.75,58800.0,45.7304,45.7595,45.7158,45.745,58800.0
2014-11-19 12:00:00,62.76,62.77,62.66,62.75,48400.0,45.7523,45.7595,45.6794,45.745,48400.0
2014-11-19 12:10:00,62.75,62.78,62.72,62.77,93300.0,45.745,45.7668,45.7231,45.7595,93300.0
2014-11-19 12:20:00,62.77,62.78,62.59,62.61,34500.0,45.7595,45.7668,45.6283,45.6429,34500.0
2014-11-19 12:30:00,62.61,62.7,62.55,62.69,63300.0,45.6429,45.7085,45.5992,45.7012,63300.0
2014-11-19 12:40:00,62.7,62.75,62.63,62.75,36700.0,45.7085,45.745,45.6575,45.745,36700.0
2014-11-19 12:50:00,62.74,62.77,62.65,62.74,21900.0,45.7377,45.7595,45.6721,45.7377,21900.0
2014-11-19 13:00:00,62.75,62.89,62.74,62.89,249400.0,45.745,45.847,45.7377,45.847,249400.0
2014-11-19 13:10:00,62.89,63.11,62.88,63.07,94100.0,45.847,46.0074,45.8397,45.9782,94100.0
2014-11-19 13:20:00,63.06,63.12,62.93,62.93,55600.0,45.971,46.0147,45.8762,45.8762,55600.0
2014-11-19 13:30:00,62.94,63.04,62.91,62.93,43100.0,45.8835,45.9564,45.8616,45.8762,43100.0
2014-11-19 13:40:00,62.92,62.95,62.89,62.9,60800.0,45.8689,45.8908,45.847,45.8543,60800.0
2014-11-19 13:50:00,62.9,62.99,62.88,62.9,41400.0,45.8543,45.9199,45.8397,45.8543,41400.0
2014-11-19 14:00:00,62.9,63.09,62.88,62.97,51400.0,45.8543,45.9928,45.8397,45.9053,51400.0
2014-11-19 14:10:00,62.97,63.04,62.95,62.95,183500.0,45.9053,45.9564,45.8908,45.8908,183500.0
2014-11-19 14:20:00,62.97,62.97,62.75,62.85,97200.0,45.9053,45.9053,45.745,45.8179,97200.0
2014-11-19 14:30:00,62.85,62.93,62.66,62.71,84900.0,45.8179,45.8762,45.6794,45.7158,84900.0
2014-11-19 14:40:00,62.73,62.81,62.71,62.71,62300.0,45.7304,45.7887,45.7158,45.7158,62300.0
2014-11-19 14:50:00,62.7,62.74,62.65,62.66,50600.0,45.7085,45.7377,45.6721,45.6794,50600.0
2014-11-19 15:00:00,62.66,62.67,62.57,62.64,72200.0,45.6794,45.6866,45.6137,45.6648,72200.0
2014-11-19 15:10:00,62.63,62.72,62.63,62.7,90500.0,45.6575,45.7231,45.6575,45.7085,90500.0
2014-11-19 15:20:00,62.7,62.79,62.7,62.72,77500.0,45.7085,45.7741,45.7085,45.7231,77500.0
2014-11-19 15:30:00,62.72,62.76,62.71,62.76,110600.0,45.7231,45.7523,45.7158,45.7523,110600.0
2014-11-19 15:40:00,62.76,62.77,62.64,62.69,193200.0,45.7523,45.7595,45.6648,45.7012,193200.0
2014-11-19 15:50:00,62.69,62.79,62.58,62.62,393100.0,45.7012,45.7741,45.621,45.6502,393100.0
2014-11-20 09:30:00,62.46,62.5,62.1,62.27,110900.0,45.5336,45.5627,45.2711,45.395,110900.0
2014-11-20 09:40:00,62.27,62.89,62.21,62.88,240400.0,45.395,45.847,45.3513,45.8397,240400.0
2014-11-20 09:50:00,62.89,63.24,62.88,63.23,137500.0,45.847,46.1022,45.8397,46.0949,137500.0
2014-11-20 10:00:00,63.23,63.42,63.22,63.35,142300.0,46.0949,46.2334,46.0876,46.1824,142300.0
2014-11-20 10:10:00,63.39,63.4,63.14,63.27,84500.0,46.2115,46.2188,46.0293,46.1241,84500.0
2014-11-20 10:20:00,63.27,63.48,63.27,63.34,74200.0,46.1241,46.2771,46.1241,46.1751,74200.0
2014-11-20 10:30:00,63.34,63.38,63.22,63.22,49000.0,46.1751,46.2042,46.0876,46.0876,49000.0
2014-11-20 10:40:00,63.22,63.27,63.12,63.17,42600.0,46.0876,46.1241,46.0147,46.0512,42600.0
2014-11-20 10:50:00,63.16,63.19,63.09,63.1,40900.0,46.0439,46.0657,45.9928,46.0001,40900.0
2014-11-20 11:00:00,63.11,63.31,63.07,63.15,67200.0,46.0074,46.1532,45.9782,46.0366,67200.0
2014-11-20 11:10:00,63.14,63.17,62.97,62.97,59600.0,46.0293,46.0512,45.9053,45.9053,59600.0
2014-11-20 11:20:00,62.97,63.13,62.97,63.02,44900.0,45.9053,46.022,45.9053,45.9418,44900.0
2014-11-20 11:30:00,63.02,63.31,63.02,63.14,54500.0,45.9418,46.1532,45.9418,46.0293,54500.0
2014-11-20 11:40:00,63.15,63.39,63.12,63.36,50700.0,46.0366,46.2115,46.0147,46.1897,50700.0
2014-11-20 11:50:00,63.36,63.41,63.26,63.3,44900.0,46.1897,46.2261,46.1168,46.1459,44900.0
2014-11-20 12:00:00,63.3,63.33,63.19,63.19,36900.0,46.1459,46.1678,46.0657,46.0657,36900.0
2014-11-20 12:10:00,63.19,63.32,63.17,63.32,30800.0,46.0657,46.1605,46.0512,46.1605,30800.0
2014-11-20 12:20:00,63.33,63.33,63.11,63.22,63900.0,46.1678,46.1678,46.0074,46.0876,63900.0
2014-11-20 12:30:00,63.22,63.29,63.11,63.12,81800.0,46.0876,46.1386,46.0074,46.0147,81800.0
2014-11-20 12:40:00,63.11,63.16,63.04,63.13,70100.0,46.0074,46.0439,45.9564,46.022,70100.0
2014-11-20 12:50:00,63.15,63.22,63.11,63.2,43300.0,46.0366,46.0876,46.0074,46.073,43300.0
2014-11-20 13:00:00,63.21,63.26,63.18,63.18,26100.0,46.0803,46.1168,46.0584,46.0584,26100.0
2014-11-20 13:10:00,63.18,63.19,63.05,63.08,55100.0,46.0584,46.0657,45.9637,45.9855,55100.0
2014-11-20 13:20:00,63.08,63.08,63.0,63.03,51400.0,45.9855,45.9855,45.9272,45.9491,51400.0
2014-11-20 13:30:00,63.04,63.04,63.0,63.01,26900.0,45.9564,45.9564,45.9272,45.9345,26900.0
2014-11-20 13:40:00,63.02,63.1,63.01,63.08,38500.0,45.9418,46.0001,45.9345,45.9855,38500.0
2014-11-20 13:50:00,63.08,63.09,62.99,63.01,70100.0,45.9855,45.9928,45.9199,45.9345,70100.0
2014-11-20 14:00:00,63.02,63.12,62.98,63.11,47100.0,45.9418,46.0147,45.9126,46.0074,47100.0
2014-11-20 14:10:00,63.1,63.11,63.01,63.07,38800.0,46.0001,46.0074,45.9345,45.9782,38800.0
2014-11-20 14:20:00,63.07,63.08,63.04,63.07,38900.0,45.9782,45.9855,45.9564,45.9782,38900.0
2014-11-20 14:30:00,63.06,63.07,62.99,62.99,47000.0,45.971,45.9782,45.9199,45.9199,47000.0
2014-11-20 14:40:00,62.99,62.99,62.5,62.78,344900.0,45.9199,45.9199,45.5627,45.7668,344900.0
2014-11-20 14:50:00,62.78,62.79,62.4,62.43,130500.0,45.7668,45.7741,45.4898,45.5117,130500.0
2014-11-20 15:00:00,62.43,62.53,62.21,62.42,278000.0,45.5117,45.5846,45.3513,45.5044,278000.0
2014-11-20 15:10:00,62.43,62.46,62.23,62.4,181900.0,45.5117,45.5336,45.3659,45.4898,181900.0
2014-11-20 15:20:00,62.41,62.52,62.34,62.39,150200.0,45.4971,45.5773,45.4461,45.4825,150200.0
2014-11-20 15:30:00,62.39,62.4,62.17,62.36,212600.0,45.4825,45.4898,45.3221,45.4607,212600.0
2014-11-20 15:40:00,62.36,62.58,62.35,62.54,268700.0,45.4607,45.621,45.4534,45.5919,268700.0
2014-11-20 15:50:00,62.56,62.66,62.52,62.61,285700.0,45.6065,45.6794,45.5773,45.6429,285700.0
2014-11-21 09:30:00,64.33,65.35,64.08,64.49,872000.0,46.8968,47.6404,46.7145,47.0134,872000.0
2014-11-21 09:40:00,64.48,64.72,64.28,64.48,269600.0,47.0061,47.1811,46.8603,47.0061,269600.0
2014-11-21 09:50:00,64.48,64.54,64.23,64.4,134100.0,47.0061,47.0499,46.8239,46.9478,134100.0
2014-11-21 10:00:00,64.41,64.48,64.08,64.13,164600.0,46.9551,47.0061,46.7145,46.751,164600.0
2014-11-21 10:10:00,64.11,64.36,64.09,64.31,217300.0,46.7364,46.9187,46.7218,46.8822,217300.0
2014-11-21 10:20:00,64.31,64.42,64.15,64.16,184300.0,46.8822,46.9624,46.7656,46.7729,184300.0
2014-11-21 10:30:00,64.15,64.34,64.13,64.34,124100.0,46.7656,46.9041,46.751,46.9041,124100.0
2014-11-21 10:40:00,64.34,64.42,64.3,64.42,114200.0,46.9041,46.9624,46.8749,46.9624,114200.0
2014-11-21 10:50:00,64.42,64.52,64.24,64.31,131400.0,46.9624,47.0353,46.8312,46.8822,131400.0
2014-11-21 11:00:00,64.31,64.32,63.91,63.94,142600.0,46.8822,46.8895,46.5906,46.6125,142600.0
2014-11-21 11:10:00,63.93,63.93,63.72,63.87,78100.0,46.6052,46.6052,46.4521,46.5615,78100.0
2014-11-21 11:20:00,63.87,64.0,63.67,63.93,304500.0,46.5615,46.6562,46.4157,46.6052,304500.0
2014-11-21 11:30:00,63.93,64.07,63.85,63.87,90800.0,46.6052,46.7073,46.5469,46.5615,90800.0
2014-11-21 11:40:00,63.87,64.07,63.85,64.06,164600.0,46.5615,46.7073,46.5469,46.7,164600.0
2014-11-21 11:50:00,64.06,64.1,63.98,64.08,60300.0,46.7,46.7291,46.6416,46.7145,60300.0
2014-11-21 12:00:00,64.07,64.1,64.0,64.09,84500.0,46.7073,46.7291,46.6562,46.7218,84500.0
2014-11-21 12:10:00,64.08,64.16,64.06,64.15,46700.0,46.7145,46.7729,46.7,46.7656,46700.0
2014-11-21 12:20:00,64.15,64.15,64.07,64.08,24700.0,46.7656,46.7656,46.7073,46.7145,24700.0
2014-11-21 12:30:00,64.08,64.11,63.98,64.03,45400.0,46.7145,46.7364,46.6416,46.6781,45400.0
2014-11-21 12:40:00,64.02,64.08,63.96,64.01,51200.0,46.6708,46.7145,46.6271,46.6635,51200.0
2014-11-21 12:50:00,64.01,64.07,63.86,63.97,46700.0,46.6635,46.7073,46.5542,46.6344,46700.0
2014-11-21 13:00:00,63.97,64.04,63.88,63.92,48900.0,46.6344,46.6854,46.5687,46.5979,48900.0
2014-11-21 13:10:00,63.93,63.93,63.67,63.67,73300.0,46.6052,46.6052,46.4157,46.4157,73300.0
2014-11-21 13:20:00,63.68,63.7,63.59,63.64,74400.0,46.4229,46.4375,46.3573,46.3938,74400.0
2014-11-21 13:30:00,63.64,63.75,63.54,63.71,82500.0,46.3938,46.474,46.3209,46.4448,82500.0
2014-11-21 13:40:00,63.71,63.9,63.71,63.83,66200.0,46.4448,46.5833,46.4448,46.5323,66200.0
2014-11-21 13:50:00,63.83,63.92,63.78,63.9,45800.0,46.5323,46.5979,46.4958,46.5833,45800.0
2014-11-21 14:00:00,63.9,63.96,63.9,63.9,70400.0,46.5833,46.6271,46.5833,46.5833,70400.0
2014-11-21 14:10:00,63.91,63.93,63.86,63.91,47400.0,46.5906,46.6052,46.5542,46.5906,47400.0
2014-11-21 14:20:00,63.92,63.92,63.79,63.79,79200.0,46.5979,46.5979,46.5031,46.5031,79200.0
2014-11-21 14:30:00,63.79,63.83,63.73,63.8,93800.0,46.5031,46.5323,46.4594,46.5104,93800.0
2014-11-21 14:40:00,63.8,63.94,63.8,63.94,58300.0,46.5104,46.6125,46.5104,46.6125,58300.0
2014-11-21 14:50:00,63.94,63.96,63.87,63.88,39700.0,46.6125,46.6271,46.5615,46.5687,39700.0
2014-11-21 15:00:00,63.89,63.97,63.79,63.85,131800.0,46.576,46.6344,46.5031,46.5469,131800.0
2014-11-21 15:10:00,63.84,63.95,63.83,63.92,210100.0,46.5396,46.6198,46.5323,46.5979,210100.0
2014-11-21 15:20:00,63.92,63.93,63.86,63.86,123400.0,46.5979,46.6052,46.5542,46.5542,123400.0
2014-11-21 15:30:00,63.86,63.91,63.8,63.81,158600.0,46.5542,46.5906,46.5104,46.5177,158600.0
2014-11-21 15:40:00,63.8,63.81,63.73,63.73,180300.0,46.5104,46.5177,46.4594,46.4594,180300.0
2014-11-21 15:50:00,63.74,63.79,63.65,63.79,294500.0,46.4667,46.5031,46.4011,46.5031,294500.0
2014-11-24 09:30:00,63.91,64.24,63.8,64.14,159500.0,46.5906,46.8312,46.5104,46.7583,159500.0
2014-11-24 09:40:00,64.01,64.16,63.71,63.75,178700.0,46.6635,46.7729,46.4448,46.474,178700.0
2014-11-24 09:50:00,63.75,64.01,63.75,63.97,109400.0,46.474,46.6635,46.474,46.6344,109400.0
2014-11-24 10:00:00,63.95,64.07,63.92,64.0,50500.0,46.6198,46.7073,46.5979,46.6562,50500.0
2014-11-24 10:10:00,63.98,64.15,63.93,64.15,51700.0,46.6416,46.7656,46.6052,46.7656,51700.0
2014-11-24 10:20:00,64.15,64.15,63.98,64.0,39400.0,46.7656,46.7656,46.6416,46.6562,39400.0
2014-11-24 10:30:00,64.01,64.04,63.92,64.04,59400.0,46.6635,46.6854,46.5979,46.6854,59400.0
2014-11-24 10:40:00,64.01,64.22,64.01,64.12,94600.0,46.6635,46.8166,46.6635,46.7437,94600.0
2014-11-24 10:50:00,64.1,64.19,64.0,64.1,47400.0,46.7291,46.7947,46.6562,46.7291,47400.0
2014-11-24 11:00:00,64.1,64.14,63.95,63.97,32400.0,46.7291,46.7583,46.6198,46.6344,32400.0
2014-11-24 11:10:00,63.96,64.04,63.94,63.97,36400.0,46.6271,46.6854,46.6125,46.6344,36400.0
2014-11-24 11:20:00,63.97,64.0,63.85,63.96,85500.0,46.6344,46.6562,46.5469,46.6271,85500.0
2014-11-24 11:30:00,63.98,64.1,63.97,64.08,42100.0,46.6416,46.7291,46.6344,46.7145,42100.0
2014-11-24 11:40:00,64.06,64.06,63.97,63.97,60900.0,46.7,46.7,46.6344,46.6344,60900.0
2014-11-24 11:50:00,63.97,64.03,63.94,63.97,38100.0,46.6344,46.6781,46.6125,46.6344,38100.0
2014-11-24 12:00:00,63.98,64.0,63.93,63.99,31500.0,46.6416,46.6562,46.6052,46.6489,31500.0
2014-11-24 12:10:00,63.99,64.01,63.93,63.97,50000.0,46.6489,46.6635,46.6052,46.6344,50000.0
2014-11-24 12:20:00,63.96,64.0,63.94,63.98,29200.0,46.6271,46.6562,46.6125,46.6416,29200.0
2014-11-24 12:30:00,63.99,63.99,63.9,63.96,32200.0,46.6489,46.6489,46.5833,46.6271,32200.0
2014-11-24 12:40:00,63.95,63.98,63.89,63.89,21300.0,46.6198,46.6416,46.576,46.576,21300.0
2014-11-24 12:50:00,63.89,63.91,63.77,63.86,31800.0,46.576,46.5906,46.4886,46.5542,31800.0
2014-11-24 13:00:00,63.86,63.87,63.77,63.8,17500.0,46.5542,46.5615,46.4886,46.5104,17500.0
2014-11-24 13:10:00,63.81,63.9,63.81,63.85,23800.0,46.5177,46.5833,46.5177,46.5469,23800.0
2014-11-24 13:20:00,63.86,63.89,63.79,63.8,23400.0,46.5542,46.576,46.5031,46.5104,23400.0
2014-11-24 13:30:00,63.81,63.89,63.8,63.87,21200.0,46.5177,46.576,46.5104,46.5615,21200.0
2014-11-24 13:40:00,63.87,63.93,63.81,63.93,30900.0,46.5615,46.6052,46.5177,46.6052,30900.0
2014-11-24 13:50:00,63.92,64.04,63.92,64.03,45700.0,46.5979,46.6854,46.5979,46.6781,45700.0
2014-11-24 14:00:00,64.03,64.09,64.03,64.05,20500.0,46.6781,46.7218,46.6781,46.6927,20500.0
2014-11-24 14:10:00,64.03,64.05,63.98,64.0,54900.0,46.6781,46.6927,46.6416,46.6562,54900.0
2014-11-24 14:20:00,63.99,64.07,63.98,64.05,98400.0,46.6489,46.7073,46.6416,46.6927,98400.0
2014-11-24 14:30:00,64.06,64.06,63.94,64.05,81000.0,46.7,46.7,46.6125,46.6927,81000.0
2014-11-24 14:40:00,64.05,64.17,64.04,64.15,99300.0,46.6927,46.7802,46.6854,46.7656,99300.0
2014-11-24 14:50:00,64.16,64.18,64.01,64.02,65900.0,46.7729,46.7874,46.6635,46.6708,65900.0
2014-11-24 15:00:00,64.02,64.14,64.01,64.07,64700.0,46.6708,46.7583,46.6635,46.7073,64700.0
2014-11-24 15:10:00,64.08,64.17,64.06,64.14,97600.0,46.7145,46.7802,46.7,46.7583,97600.0
2014-11-24 15:20:00,64.14,64.24,64.12,64.2,100600.0,46.7583,46.8312,46.7437,46.802,100600.0
2014-11-24 15:30:00,64.21,64.23,64.14,64.2,101000.0,46.8093,46.8239,46.7583,46.802,101000.0
2014-11-24 15:40:00,64.21,64.23,64.08,64.09,190700.0,46.8093,46.8239,46.7145,46.7218,190700.0
2014-11-24 15:50:00,64.09,64.17,64.07,64.16,302800.0,46.7218,46.7802,46.7073,46.7729,302800.0
2014-11-25 09:30:00,64.2,64.78,64.2,64.73,207800.0,46.802,47.2248,46.802,47.1884,207800.0
2014-11-25 09:40:00,64.73,64.73,64.45,64.51,220600.0,47.1884,47.1884,46.9843,47.028,220600.0
2014-11-25 09:50:00,64.52,64.54,64.17,64.2,153600.0,47.0353,47.0499,46.7802,46.802,153600.0
2014-11-25 10:00:00,64.21,64.34,64.0,64.0,136800.0,46.8093,46.9041,46.6562,46.6562,136800.0
2014-11-25 10:10:00,64.01,64.09,63.83,63.83,99000.0,46.6635,46.7218,46.5323,46.5323,99000.0
2014-11-25 10:20:00,63.82,63.9,63.7,63.87,120900.0,46.525,46.5833,46.4375,46.5615,120900.0
2014-11-25 10:30:00,63.88,63.9,63.74,63.79,56200.0,46.5687,46.5833,46.4667,46.5031,56200.0
2014-11-25 10:40:00,63.8,63.83,63.71,63.74,81300.0,46.5104,46.5323,46.4448,46.4667,81300.0
2014-11-25 10:50:00,63.74,63.88,63.71,63.76,57800.0,46.4667,46.5687,46.4448,46.4813,57800.0
2014-11-25 11:00:00,63.75,63.77,63.56,63.59,67600.0,46.474,46.4886,46.3355,46.3573,67600.0
2014-11-25 11:10:00,63.57,63.58,63.31,63.44,120600.0,46.3428,46.35,46.1532,46.248,120600.0
2014-11-25 11:20:00,63.45,63.57,63.42,63.57,66300.0,46.2553,46.3428,46.2334,46.3428,66300.0
2014-11-25 11:30:00,63.58,63.75,63.55,63.6,59900.0,46.35,46.474,46.3282,46.3646,59900.0
2014-11-25 11:40:00,63.61,63.62,63.48,63.5,40200.0,46.3719,46.3792,46.2771,46.2917,40200.0
2014-11-25 11:50:00,63.51,63.53,63.4,63.42,45000.0,46.299,46.3136,46.2188,46.2334,45000.0
2014-11-25 12:00:00,63.43,63.56,63.39,63.55,73100.0,46.2407,46.3355,46.2115,46.3282,73100.0
2014-11-25 12:10:00,63.55,63.6,63.5,63.6,65100.0,46.3282,46.3646,46.2917,46.3646,65100.0
2014-11-25 12:20:00,63.6,63.76,63.6,63.65,48600.0,46.3646,46.4813,46.3646,46.4011,48600.0
2014-11-25 12:30:00,63.64,63.67,63.53,63.59,29200.0,46.3938,46.4157,46.3136,46.3573,29200.0
2014-11-25 12:40:00,63.59,63.66,63.54,63.57,38600.0,46.3573,46.4084,46.3209,46.3428,38600.0
2014-11-25 12:50:00,63.57,63.58,63.51,63.58,47800.0,46.3428,46.35,46.299,46.35,47800.0
2014-11-25 13:00:00,63.58,63.59,63.45,63.47,40100.0,46.35,46.3573,46.2553,46.2699,40100.0
2014-11-25 13:10:00,63.47,63.49,63.33,63.34,54900.0,46.2699,46.2844,46.1678,46.1751,54900.0
2014-11-25 13:20:00,63.33,63.5,63.33,63.49,78100.0,46.1678,46.2917,46.1678,46.2844,78100.0
2014-11-25 13:30:00,63.49,63.52,63.34,63.4,40400.0,46.2844,46.3063,46.1751,46.2188,40400.0
2014-11-25 13:40:00,63.39,63.43,63.37,63.39,62600.0,46.2115,46.2407,46.197,46.2115,62600.0
2014-11-25 13:50:00,63.4,63.41,63.36,63.4,44800.0,46.2188,46.2261,46.1897,46.2188,44800.0
2014-11-25 14:00:00,63.39,63.42,63.32,63.33,58500.0,46.2115,46.2334,46.1605,46.1678,58500.0
2014-11-25 14:10:00,63.35,63.45,63.33,63.4,35000.0,46.1824,46.2553,46.1678,46.2188,35000.0
2014-11-25 14:20:00,63.39,63.46,63.38,63.42,73400.0,46.2115,46.2626,46.2042,46.2334,73400.0
2014-11-25 14:30:00,63.42,63.5,63.42,63.42,38600.0,46.2334,46.2917,46.2334,46.2334,38600.0
2014-11-25 14:40:00,63.43,63.43,63.22,63.22,83500.0,46.2407,46.2407,46.0876,46.0876,83500.0
2014-11-25 14:50:00,63.22,63.22,63.08,63.2,100000.0,46.0876,46.0876,45.9855,46.073,100000.0
2014-11-25 15:00:00,63.2,63.39,63.2,63.36,79400.0,46.073,46.2115,46.073,46.1897,79400.0
2014-11-25 15:10:00,63.37,63.39,63.28,63.36,59900.0,46.197,46.2115,46.1313,46.1897,59900.0
2014-11-25 15:20:00,63.36,63.49,63.35,63.45,125800.0,46.1897,46.2844,46.1824,46.2553,125800.0
2014-11-25 15:30:00,63.45,63.49,63.41,63.46,104600.0,46.2553,46.2844,46.2261,46.2626,104600.0
2014-11-25 15:40:00,63.44,63.51,63.44,63.5,170000.0,46.248,46.299,46.248,46.2917,170000.0
2014-11-25 15:50:00,63.5,63.57,63.47,63.55,321800.0,46.2917,46.3428,46.2699,46.3282,321800.0
2014-11-26 09:30:00,63.5,63.6,63.1,63.21,117200.0,46.2917,46.3646,46.0001,46.0803,117200.0
2014-11-26 09:40:00,63.21,63.6,63.1,63.59,117200.0,46.0803,46.3646,46.0001,46.3573,117200.0
2014-11-26 09:50:00,63.61,63.84,63.52,63.72,80200.0,46.3719,46.5396,46.3063,46.4521,80200.0
2014-11-26 10:00:00,63.68,63.75,63.54,63.56,74900.0,46.4229,46.474,46.3209,46.3355,74900.0
2014-11-26 10:10:00,63.54,63.57,63.27,63.28,44900.0,46.3209,46.3428,46.1241,46.1313,44900.0
2014-11-26 10:20:00,63.29,63.51,63.29,63.5,58500.0,46.1386,46.299,46.1386,46.2917,58500.0
2014-11-26 10:30:00,63.52,63.85,63.51,63.76,67600.0,46.3063,46.5469,46.299,46.4813,67600.0
2014-11-26 10:40:00,63.75,63.8,63.63,63.71,42500.0,46.474,46.5104,46.3865,46.4448,42500.0
2014-11-26 10:50:00,63.7,63.77,63.58,63.58,35700.0,46.4375,46.4886,46.35,46.35,35700.0
2014-11-26 11:00:00,63.59,63.59,63.33,63.47,40300.0,46.3573,46.3573,46.1678,46.2699,40300.0
2014-11-26 11:10:00,63.47,63.47,63.26,63.3,33400.0,46.2699,46.2699,46.1168,46.1459,33400.0
2014-11-26 11:20:00,63.32,63.33,63.21,63.32,23600.0,46.1605,46.1678,46.0803,46.1605,23600.0
2014-11-26 11:30:00,63.32,63.61,63.29,63.54,37900.0,46.1605,46.3719,46.1386,46.3209,37900.0
2014-11-26 11:40:00,63.52,63.52,63.32,63.33,28100.0,46.3063,46.3063,46.1605,46.1678,28100.0
2014-11-26 11:50:00,63.34,63.35,63.3,63.35,34600.0,46.1751,46.1824,46.1459,46.1824,34600.0
2014-11-26 12:00:00,63.34,63.45,63.33,63.41,35400.0,46.1751,46.2553,46.1678,46.2261,35400.0
2014-11-26 12:10:00,63.41,63.41,63.26,63.26,30600.0,46.2261,46.2261,46.1168,46.1168,30600.0
2014-11-26 12:20:00,63.27,63.3,63.19,63.2,20400.0,46.1241,46.1459,46.0657,46.073,20400.0
2014-11-26 12:30:00,63.2,63.32,63.2,63.24,25300.0,46.073,46.1605,46.073,46.1022,25300.0
2014-11-26 12:40:00,63.23,63.3,63.22,63.23,25800.0,46.0949,46.1459,46.0876,46.0949,25800.0
2014-11-26 12:50:00,63.21,63.23,63.15,63.18,34300.0,46.0803,46.0949,46.0366,46.0584,34300.0
2014-11-26 13:00:00,63.19,63.21,63.17,63.2,25500.0,46.0657,46.0803,46.0512,46.073,25500.0
2014-11-26 13:10:00,63.21,63.35,63.15,63.34,33500.0,46.0803,46.1824,46.0366,46.1751,33500.0
2014-11-26 13:20:00,63.34,63.35,63.26,63.3,28100.0,46.1751,46.1824,46.1168,46.1459,28100.0
2014-11-26 13:30:00,63.3,63.33,63.24,63.26,37700.0,46.1459,46.1678,46.1022,46.1168,37700.0
2014-11-26 13:40:00,63.25,63.32,63.21,63.31,29400.0,46.1095,46.1605,46.0803,46.1532,29400.0
2014-11-26 13:50:00,63.32,63.33,63.24,63.24,23400.0,46.1605,46.1678,46.1022,46.1022,23400.0
2014-11-26 14:00:00,63.24,63.27,63.2,63.21,31900.0,46.1022,46.1241,46.073,46.0803,31900.0
2014-11-26 14:10:00,63.2,63.2,63.1,63.12,27800.0,46.073,46.073,46.0001,46.0147,27800.0
2014-11-26 14:20:00,63.13,63.14,63.05,63.07,44400.0,46.022,46.0293,45.9637,45.9782,44400.0
2014-11-26 14:30:00,63.06,63.08,63.0,63.05,41500.0,45.971,45.9855,45.9272,45.9637,41500.0
2014-11-26 14:40:00,63.05,63.11,63.04,63.08,27700.0,45.9637,46.0074,45.9564,45.9855,27700.0
2014-11-26 14:50:00,63.08,63.08,63.01,63.01,25500.0,45.9855,45.9855,45.9345,45.9345,25500.0
2014-11-26 15:00:00,63.01,63.02,62.94,63.01,41100.0,45.9345,45.9418,45.8835,45.9345,41100.0
2014-11-26 15:10:00,63.0,63.08,62.99,63.08,41800.0,45.9272,45.9855,45.9199,45.9855,41800.0
2014-11-26 15:20:00,63.07,63.09,62.92,62.99,117900.0,45.9782,45.9928,45.8689,45.9199,117900.0
2014-11-26 15:30:00,63.0,63.06,63.0,63.03,94000.0,45.9272,45.971,45.9272,45.9491,94000.0
2014-11-26 15:40:00,63.02,63.24,63.01,63.15,161400.0,45.9418,46.1022,45.9345,46.0366,161400.0
2014-11-26 15:50:00,63.15,63.23,63.15,63.21,193200.0,46.0366,46.0949,46.0366,46.0803,193200.0
2014-11-28 09:30:00,63.41,63.55,62.93,63.09,362100.0,46.2261,46.3282,45.8762,45.9928,362100.0
2014-11-28 09:40:00,63.14,63.25,63.04,63.25,140900.0,46.0293,46.1095,45.9564,46.1095,140900.0
2014-11-28 09:50:00,63.23,63.37,63.17,63.28,156200.0,46.0949,46.197,46.0512,46.1313,156200.0
2014-11-28 10:00:00,63.27,63.3,63.21,63.25,51600.0,46.1241,46.1459,46.0803,46.1095,51600.0
2014-11-28 10:10:00,63.26,63.3,63.21,63.23,22200.0,46.1168,46.1459,46.0803,46.0949,22200.0
2014-11-28 10:20:00,63.23,63.38,63.23,63.28,26700.0,46.0949,46.2042,46.0949,46.1313,26700.0
2014-11-28 10:30:00,63.28,63.32,63.23,63.3,42000.0,46.1313,46.1605,46.0949,46.1459,42000.0
2014-11-28 10:40:00,63.32,63.41,63.26,63.26,26000.0,46.1605,46.2261,46.1168,46.1168,26000.0
2014-11-28 10:50:00,63.25,63.29,63.2,63.29,19500.0,46.1095,46.1386,46.073,46.1386,19500.0
2014-11-28 11:00:00,63.28,63.47,63.27,63.43,29000.0,46.1313,46.2699,46.1241,46.2407,29000.0
2014-11-28 11:10:00,63.42,63.5,63.41,63.47,48700.0,46.2334,46.2917,46.2261,46.2699,48700.0
2014-11-28 11:20:00,63.47,63.56,63.45,63.45,28300.0,46.2699,46.3355,46.2553,46.2553,28300.0
2014-11-28 11:30:00,63.44,63.72,63.43,63.66,59800.0,46.248,46.4521,46.2407,46.4084,59800.0
2014-11-28 11:40:00,63.67,63.79,63.6,63.62,58700.0,46.4157,46.5031,46.3646,46.3792,58700.0
2014-11-28 11:50:00,63.62,63.65,63.56,63.59,54100.0,46.3792,46.4011,46.3355,46.3573,54100.0
2014-11-28 12:00:00,63.59,63.8,63.55,63.76,256100.0,46.3573,46.5104,46.3282,46.4813,256100.0
2014-11-28 12:10:00,63.77,63.94,63.76,63.87,115000.0,46.4886,46.6125,46.4813,46.5615,115000.0
2014-11-28 12:20:00,63.87,63.89,63.81,63.81,55200.0,46.5615,46.576,46.5177,46.5177,55200.0
2014-11-28 12:30:00,63.8,63.8,63.61,63.62,70600.0,46.5104,46.5104,46.3719,46.3792,70600.0
2014-11-28 12:40:00,63.63,63.67,63.53,63.67,79000.0,46.3865,46.4157,46.3136,46.4157,79000.0
2014-11-28 12:50:00,63.67,63.69,63.56,63.66,186900.0,46.4157,46.4302,46.3355,46.4084,186900.0
2014-12-01 09:30:00,62.6,63.47,62.3,62.48,256500.0,45.6356,46.2699,45.4169,45.5481,256500.0
2014-12-01 09:40:00,62.49,62.5,62.1,62.1,312700.0,45.5554,45.5627,45.2711,45.2711,312700.0
2014-12-01 09:50:00,62.1,62.11,61.76,61.93,201300.0,45.2711,45.2784,45.0233,45.1472,201300.0
2014-12-01 10:00:00,61.92,62.02,61.86,62.01,86500.0,45.1399,45.2128,45.0962,45.2055,86500.0
2014-12-01 10:10:00,61.99,62.08,61.89,62.02,100800.0,45.1909,45.2565,45.118,45.2128,100800.0
2014-12-01 10:20:00,62.02,62.17,61.96,62.17,432800.0,45.2128,45.3221,45.1691,45.3221,432800.0
2014-12-01 10:30:00,62.17,62.17,61.96,62.0,274300.0,45.3221,45.3221,45.1691,45.1982,274300.0
2014-12-01 10:40:00,62.0,62.05,61.94,62.0,280600.0,45.1982,45.2347,45.1545,45.1982,280600.0
2014-12-01 10:50:00,61.99,62.0,61.75,61.78,183800.0,45.1909,45.1982,45.016,45.0378,183800.0
2014-12-01 11:00:00,61.78,61.83,61.64,61.64,147300.0,45.0378,45.0743,44.9358,44.9358,147300.0
2014-12-01 11:10:00,61.63,61.68,61.53,61.54,114300.0,44.9285,44.9649,44.8556,44.8629,114300.0
2014-12-01 11:20:00,61.54,61.64,61.51,61.55,68200.0,44.8629,44.9358,44.841,44.8702,68200.0
2014-12-01 11:30:00,61.55,61.55,61.39,61.39,141400.0,44.8702,44.8702,44.7535,44.7535,141400.0
2014-12-01 11:40:00,61.39,61.39,61.3,61.35,191300.0,44.7535,44.7535,44.6879,44.7244,191300.0
2014-12-01 11:50:00,61.35,61.35,61.02,61.05,119200.0,44.7244,44.7244,44.4838,44.5057,119200.0
2014-12-01 12:00:00,61.05,61.18,61.02,61.13,170500.0,44.5057,44.6004,44.4838,44.564,170500.0
2014-12-01 12:10:00,61.13,61.22,61.12,61.17,85600.0,44.564,44.6296,44.5567,44.5931,85600.0
2014-12-01 12:20:00,61.17,61.28,61.17,61.25,31900.0,44.5931,44.6733,44.5931,44.6515,31900.0
2014-12-01 12:30:00,61.24,61.25,61.16,61.21,80200.0,44.6442,44.6515,44.5859,44.6223,80200.0
2014-12-01 12:40:00,61.21,61.22,61.06,61.07,47100.0,44.6223,44.6296,44.513,44.5202,47100.0
2014-12-01 12:50:00,61.07,61.33,61.02,61.3,124700.0,44.5202,44.7098,44.4838,44.6879,124700.0
2014-12-01 13:00:00,61.31,61.51,61.3,61.42,136800.0,44.6952,44.841,44.6879,44.7754,136800.0
2014-12-01 13:10:00,61.41,61.41,61.29,61.31,32900.0,44.7681,44.7681,44.6806,44.6952,32900.0
2014-12-01 13:20:00,61.31,61.4,61.27,61.31,56200.0,44.6952,44.7608,44.666,44.6952,56200.0
2014-12-01 13:30:00,61.31,61.45,61.3,61.33,52300.0,44.6952,44.7973,44.6879,44.7098,52300.0
2014-12-01 13:40:00,61.33,61.39,61.3,61.37,61800.0,44.7098,44.7535,44.6879,44.7389,61800.0
2014-12-01 13:50:00,61.38,61.39,61.27,61.33,45000.0,44.7462,44.7535,44.666,44.7098,45000.0
2014-12-01 14:00:00,61.33,61.33,61.19,61.24,76100.0,44.7098,44.7098,44.6077,44.6442,76100.0
2014-12-01 14:10:00,61.23,61.23,61.1,61.13,31100.0,44.6369,44.6369,44.5421,44.564,31100.0
2014-12-01 14:20:00,61.13,61.18,61.07,61.17,51700.0,44.564,44.6004,44.5202,44.5931,51700.0
2014-12-01 14:30:00,61.18,61.41,61.15,61.41,64800.0,44.6004,44.7681,44.5786,44.7681,64800.0
2014-12-01 14:40:00,61.41,61.41,61.31,61.34,44100.0,44.7681,44.7681,44.6952,44.7171,44100.0
2014-12-01 14:50:00,61.35,61.38,61.23,61.31,64700.0,44.7244,44.7462,44.6369,44.6952,64700.0
2014-12-01 15:00:00,61.31,61.44,61.25,61.41,67700.0,44.6952,44.79,44.6515,44.7681,67700.0
2014-12-01 15:10:00,61.41,61.52,61.4,61.48,87800.0,44.7681,44.8483,44.7608,44.8191,87800.0
2014-12-01 15:20:00,61.48,61.51,61.41,61.41,105200.0,44.8191,44.841,44.7681,44.7681,105200.0
2014-12-01 15:30:00,61.42,61.42,61.31,61.33,215600.0,44.7754,44.7754,44.6952,44.7098,215600.0
2014-12-01 15:40:00,61.33,61.5,61.21,61.5,243100.0,44.7098,44.8337,44.6223,44.8337,243100.0
2014-12-01 15:50:00,61.5,61.53,61.42,61.48,318100.0,44.8337,44.8556,44.7754,44.8191,318100.0
2014-12-02 09:30:00,61.61,61.88,61.13,61.72,212400.0,44.9139,45.1107,44.564,44.9941,212400.0
2014-12-02 09:40:00,61.7,61.82,61.52,61.55,92000.0,44.9795,45.067,44.8483,44.8702,92000.0
2014-12-02 09:50:00,61.53,61.59,61.16,61.28,201700.0,44.8556,44.8993,44.5859,44.6733,201700.0
2014-12-02 10:00:00,61.28,61.47,61.19,61.42,185100.0,44.6733,44.8118,44.6077,44.7754,185100.0
2014-12-02 10:10:00,61.43,61.6,61.42,61.52,95600.0,44.7827,44.9066,44.7754,44.8483,95600.0
2014-12-02 10:20:00,61.52,61.56,61.31,61.38,194400.0,44.8483,44.8775,44.6952,44.7462,194400.0
2014-12-02 10:30:00,61.39,61.43,61.32,61.36,111600.0,44.7535,44.7827,44.7025,44.7317,111600.0
2014-12-02 10:40:00,61.36,61.44,61.31,61.34,123400.0,44.7317,44.79,44.6952,44.7171,123400.0
2014-12-02 10:50:00,61.35,61.38,61.23,61.38,122600.0,44.7244,44.7462,44.6369,44.7462,122600.0
2014-12-02 11:00:00,61.39,61.49,61.25,61.35,89200.0,44.7535,44.8264,44.6515,44.7244,89200.0
2014-12-02 11:10:00,61.34,61.42,61.32,61.39,100000.0,44.7171,44.7754,44.7025,44.7535,100000.0
2014-12-02 11:20:00,61.4,61.47,61.19,61.34,160100.0,44.7608,44.8118,44.6077,44.7171,160100.0
2014-12-02 11:30:00,61.34,61.4,61.26,61.37,83800.0,44.7171,44.7608,44.6588,44.7389,83800.0
2014-12-02 11:40:00,61.37,61.49,61.32,61.34,32200.0,44.7389,44.8264,44.7025,44.7171,32200.0
2014-12-02 11:50:00,61.35,61.45,61.34,61.4,41700.0,44.7244,44.7973,44.7171,44.7608,41700.0
2014-12-02 12:00:00,61.4,61.41,61.29,61.39,40900.0,44.7608,44.7681,44.6806,44.7535,40900.0
2014-12-02 12:10:00,61.43,61.43,61.33,61.39,32000.0,44.7827,44.7827,44.7098,44.7535,32000.0
2014-12-02 12:20:00,61.39,61.43,61.26,61.27,43500.0,44.7535,44.7827,44.6588,44.666,43500.0
2014-12-02 12:30:00,61.28,61.3,61.17,61.18,53600.0,44.6733,44.6879,44.5931,44.6004,53600.0
2014-12-02 12:40:00,61.2,61.28,61.16,61.17,27700.0,44.615,44.6733,44.5859,44.5931,27700.0
2014-12-02 12:50:00,61.19,61.22,61.15,61.18,28800.0,44.6077,44.6296,44.5786,44.6004,28800.0
2014-12-02 13:00:00,61.18,61.26,61.17,61.21,28500.0,44.6004,44.6588,44.5931,44.6223,28500.0
2014-12-02 13:10:00,61.21,61.26,61.17,61.21,37300.0,44.6223,44.6588,44.5931,44.6223,37300.0
2014-12-02 13:20:00,61.2,61.29,61.15,61.28,26900.0,44.615,44.6806,44.5786,44.6733,26900.0
2014-12-02 13:30:00,61.28,61.29,61.2,61.23,40000.0,44.6733,44.6806,44.615,44.6369,40000.0
2014-12-02 13:40:00,61.24,61.29,61.17,61.17,84600.0,44.6442,44.6806,44.5931,44.5931,84600.0
2014-12-02 13:50:00,61.17,61.2,61.11,61.2,55300.0,44.5931,44.615,44.5494,44.615,55300.0
2014-12-02 14:00:00,61.21,61.26,61.16,61.21,37800.0,44.6223,44.6588,44.5859,44.6223,37800.0
2014-12-02 14:10:00,61.21,61.24,61.12,61.18,57900.0,44.6223,44.6442,44.5567,44.6004,57900.0
2014-12-02 14:20:00,61.19,61.28,61.19,61.23,58800.0,44.6077,44.6733,44.6077,44.6369,58800.0
2014-12-02 14:30:00,61.23,61.3,61.19,61.23,29000.0,44.6369,44.6879,44.6077,44.6369,29000.0
2014-12-02 14:40:00,61.24,61.36,61.23,61.3,36100.0,44.6442,44.7317,44.6369,44.6879,36100.0
2014-12-02 14:50:00,61.32,61.33,61.23,61.27,38500.0,44.7025,44.7098,44.6369,44.666,38500.0
2014-12-02 15:00:00,61.28,61.34,61.27,61.31,65100.0,44.6733,44.7171,44.666,44.6952,65100.0
2014-12-02 15:10:00,61.31,61.37,61.28,61.36,67200.0,44.6952,44.7389,44.6733,44.7317,67200.0
2014-12-02 15:20:00,61.36,61.38,61.29,61.36,104600.0,44.7317,44.7462,44.6806,44.7317,104600.0
2014-12-02 15:30:00,61.36,61.45,61.34,61.35,66300.0,44.7317,44.7973,44.7171,44.7244,66300.0
2014-12-02 15:40:00,61.35,61.37,61.23,61.26,180700.0,44.7244,44.7389,44.6369,44.6588,180700.0
2014-12-02 15:50:00,61.25,61.34,61.12,61.31,575400.0,44.6515,44.7171,44.5567,44.6952,575400.0
2014-12-03 09:30:00,60.44,60.89,60.12,60.72,469700.0,44.061,44.389,43.8277,44.2651,469700.0
2014-12-03 09:40:00,60.75,61.08,60.67,61.02,261200.0,44.287,44.5275,44.2286,44.4838,261200.0
2014-12-03 09:50:00,61.0,61.09,60.83,61.03,287900.0,44.4692,44.5348,44.3453,44.4911,287900.0
2014-12-03 10:00:00,61.05,61.08,60.94,61.04,167000.0,44.5057,44.5275,44.4255,44.4984,167000.0
2014-12-03 10:10:00,61.02,61.03,60.73,60.75,197300.0,44.4838,44.4911,44.2724,44.287,197300.0
2014-12-03 10:20:00,60.75,61.04,60.72,60.88,168100.0,44.287,44.4984,44.2651,44.3817,168100.0
2014-12-03 10:30:00,60.88,61.04,60.87,61.02,97600.0,44.3817,44.4984,44.3744,44.4838,97600.0
2014-12-03 10:40:00,61.01,61.03,60.92,60.99,143100.0,44.4765,44.4911,44.4109,44.4619,143100.0
2014-12-03 10:50:00,60.99,61.05,60.77,60.81,163500.0,44.4619,44.5057,44.3015,44.3307,163500.0
2014-12-03 11:00:00,60.81,60.86,60.77,60.85,115800.0,44.3307,44.3672,44.3015,44.3599,115800.0
2014-12-03 11:10:00,60.85,60.87,60.68,60.7,117600.0,44.3599,44.3744,44.2359,44.2505,117600.0
2014-12-03 11:20:00,60.7,60.81,60.7,60.8,109600.0,44.2505,44.3307,44.2505,44.3234,109600.0
2014-12-03 11:30:00,60.81,60.83,60.73,60.76,103800.0,44.3307,44.3453,44.2724,44.2943,103800.0
2014-12-03 11:40:00,60.76,60.87,60.75,60.75,111600.0,44.2943,44.3744,44.287,44.287,111600.0
2014-12-03 11:50:00,60.75,60.85,60.74,60.79,51200.0,44.287,44.3599,44.2797,44.3161,51200.0
2014-12-03 12:00:00,60.79,60.96,60.79,60.94,89900.0,44.3161,44.4401,44.3161,44.4255,89900.0
2014-12-03 12:10:00,60.95,61.01,60.91,60.98,98600.0,44.4328,44.4765,44.4036,44.4546,98600.0
2014-12-03 12:20:00,60.98,61.03,60.89,60.9,101800.0,44.4546,44.4911,44.389,44.3963,101800.0
2014-12-03 12:30:00,60.9,60.92,60.84,60.84,40800.0,44.3963,44.4109,44.3526,44.3526,40800.0
2014-12-03 12:40:00,60.84,60.92,60.8,60.92,51500.0,44.3526,44.4109,44.3234,44.4109,51500.0
2014-12-03 12:50:00,60.91,60.94,60.82,60.84,37800.0,44.4036,44.4255,44.338,44.3526,37800.0
2014-12-03 13:00:00,60.85,60.95,60.84,60.88,35600.0,44.3599,44.4328,44.3526,44.3817,35600.0
2014-12-03 13:10:00,60.88,60.94,60.8,60.82,49300.0,44.3817,44.4255,44.3234,44.338,49300.0
2014-12-03 13:20:00,60.81,60.84,60.77,60.8,40300.0,44.3307,44.3526,44.3015,44.3234,40300.0
2014-12-03 13:30:00,60.8,60.84,60.72,60.8,62300.0,44.3234,44.3526,44.2651,44.3234,62300.0
2014-12-03 13:40:00,60.8,60.82,60.71,60.73,51800.0,44.3234,44.338,44.2578,44.2724,51800.0
2014-12-03 13:50:00,60.72,60.74,60.71,60.74,55900.0,44.2651,44.2797,44.2578,44.2797,55900.0
2014-12-03 14:00:00,60.73,60.87,60.71,60.87,96100.0,44.2724,44.3744,44.2578,44.3744,96100.0
2014-12-03 14:10:00,60.87,60.87,60.79,60.83,36600.0,44.3744,44.3744,44.3161,44.3453,36600.0
2014-12-03 14:20:00,60.84,60.89,60.79,60.82,67300.0,44.3526,44.389,44.3161,44.338,67300.0
2014-12-03 14:30:00,60.83,60.92,60.83,60.9,75900.0,44.3453,44.4109,44.3453,44.3963,75900.0
2014-12-03 14:40:00,60.9,60.96,60.84,60.84,97600.0,44.3963,44.4401,44.3526,44.3526,97600.0
2014-12-03 14:50:00,60.86,60.88,60.76,60.8,86200.0,44.3672,44.3817,44.2943,44.3234,86200.0
2014-12-03 15:00:00,60.8,60.84,60.76,60.83,77500.0,44.3234,44.3526,44.2943,44.3453,77500.0
2014-12-03 15:10:00,60.83,60.91,60.8,60.84,100600.0,44.3453,44.4036,44.3234,44.3526,100600.0
2014-12-03 15:20:00,60.84,60.91,60.83,60.85,119700.0,44.3526,44.4036,44.3453,44.3599,119700.0
2014-12-03 15:30:00,60.84,60.94,60.84,60.88,227000.0,44.3526,44.4255,44.3526,44.3817,227000.0
2014-12-03 15:40:00,60.88,60.9,60.73,60.74,292900.0,44.3817,44.3963,44.2724,44.2797,292900.0
2014-12-03 15:50:00,60.74,60.83,60.73,60.76,378700.0,44.2797,44.3453,44.2724,44.2943,378700.0
2014-12-04 09:30:00,60.29,60.45,59.9,60.01,326800.0,43.9516,44.0683,43.6673,43.7475,326800.0
2014-12-04 09:40:00,60.01,60.02,59.38,59.42,303100.0,43.7475,43.7548,43.2882,43.3174,303100.0
2014-12-04 09:50:00,59.43,59.54,59.25,59.48,301000.0,43.3247,43.4049,43.1935,43.3611,301000.0
2014-12-04 10:00:00,59.48,59.55,59.39,59.5,300000.0,43.3611,43.4122,43.2955,43.3757,300000.0
2014-12-04 10:10:00,59.5,59.66,59.45,59.46,304100.0,43.3757,43.4923,43.3393,43.3465,304100.0
2014-12-04 10:20:00,59.47,59.48,59.34,59.4,177700.0,43.3538,43.3611,43.2591,43.3028,177700.0
2014-12-04 10:30:00,59.41,59.41,59.19,59.29,192900.0,43.3101,43.3101,43.1497,43.2226,192900.0
2014-12-04 10:40:00,59.29,59.29,59.13,59.23,185400.0,43.2226,43.2226,43.106,43.1789,185400.0
2014-12-04 10:50:00,59.23,59.29,59.23,59.28,140000.0,43.1789,43.2226,43.1789,43.2153,140000.0
2014-12-04 11:00:00,59.28,59.29,59.18,59.19,128000.0,43.2153,43.2226,43.1424,43.1497,128000.0
2014-12-04 11:10:00,59.19,59.2,59.02,59.15,272800.0,43.1497,43.157,43.0258,43.1206,272800.0
2014-12-04 11:20:00,59.15,59.22,59.12,59.19,169600.0,43.1206,43.1716,43.0987,43.1497,169600.0
2014-12-04 11:30:00,59.2,59.32,59.18,59.3,181000.0,43.157,43.2445,43.1424,43.2299,181000.0
2014-12-04 11:40:00,59.31,59.31,59.18,59.18,82100.0,43.2372,43.2372,43.1424,43.1424,82100.0
2014-12-04 11:50:00,59.18,59.21,59.16,59.17,98700.0,43.1424,43.1643,43.1278,43.1351,98700.0
2014-12-04 12:00:00,59.18,59.23,59.16,59.19,158900.0,43.1424,43.1789,43.1278,43.1497,158900.0
2014-12-04 12:10:00,59.19,59.2,59.17,59.18,86000.0,43.1497,43.157,43.1351,43.1424,86000.0
2014-12-04 12:20:00,59.18,59.22,59.16,59.17,95500.0,43.1424,43.1716,43.1278,43.1351,95500.0
2014-12-04 12:30:00,59.17,59.31,59.16,59.23,135600.0,43.1351,43.2372,43.1278,43.1789,135600.0
2014-12-04 12:40:00,59.22,59.26,59.13,59.14,78800.0,43.1716,43.2007,43.106,43.1133,78800.0
2014-12-04 12:50:00,59.15,59.15,59.03,59.04,84400.0,43.1206,43.1206,43.0331,43.0404,84400.0
2014-12-04 13:00:00,59.04,59.04,58.86,58.95,310900.0,43.0404,43.0404,42.9091,42.9748,310900.0
2014-12-04 13:10:00,58.94,59.0,58.92,59.0,243200.0,42.9675,43.0112,42.9529,43.0112,243200.0
2014-12-04 13:20:00,58.99,59.0,58.94,58.99,108600.0,43.0039,43.0112,42.9675,43.0039,108600.0
2014-12-04 13:30:00,58.98,58.99,58.9,58.92,74800.0,42.9966,43.0039,42.9383,42.9529,74800.0
2014-12-04 13:40:00,58.91,59.0,58.91,58.97,118500.0,42.9456,43.0112,42.9456,42.9893,118500.0
2014-12-04 13:50:00,58.97,59.1,58.97,59.02,119200.0,42.9893,43.0841,42.9893,43.0258,119200.0
2014-12-04 14:00:00,59.02,59.02,58.95,59.01,108400.0,43.0258,43.0258,42.9748,43.0185,108400.0
2014-12-04 14:10:00,59.01,59.01,58.93,58.93,97500.0,43.0185,43.0185,42.9602,42.9602,97500.0
2014-12-04 14:20:00,58.94,58.94,58.88,58.89,91400.0,42.9675,42.9675,42.9237,42.931,91400.0
2014-12-04 14:30:00,58.88,58.89,58.68,58.7,167700.0,42.9237,42.931,42.7779,42.7925,167700.0
2014-12-04 14:40:00,58.7,58.7,58.52,58.61,177700.0,42.7925,42.7925,42.6613,42.7269,177700.0
2014-12-04 14:50:00,58.61,58.61,58.41,58.47,290600.0,42.7269,42.7269,42.5811,42.6248,290600.0
2014-12-04 15:00:00,58.47,58.82,58.46,58.81,260500.0,42.6248,42.88,42.6175,42.8727,260500.0
2014-12-04 15:10:00,58.82,58.97,58.81,58.93,264900.0,42.88,42.9893,42.8727,42.9602,264900.0
2014-12-04 15:20:00,58.92,58.99,58.87,58.88,302200.0,42.9529,43.0039,42.9164,42.9237,302200.0
2014-12-04 15:30:00,58.89,58.93,58.82,58.86,455000.0,42.931,42.9602,42.88,42.9091,455000.0
2014-12-04 15:40:00,58.86,58.94,58.86,58.93,572700.0,42.9091,42.9675,42.9091,42.9602,572700.0
2014-12-04 15:50:00,58.94,59.01,58.89,59.0,618400.0,42.9675,43.0185,42.931,43.0112,618400.0
2014-12-05 09:30:00,59.46,59.65,59.14,59.28,176500.0,43.3465,43.4851,43.1133,43.2153,176500.0
2014-12-05 09:40:00,59.28,59.31,59.04,59.24,169400.0,43.2153,43.2372,43.0404,43.1862,169400.0
2014-12-05 09:50:00,59.23,59.34,59.18,59.3,147900.0,43.1789,43.2591,43.1424,43.2299,147900.0
2014-12-05 10:00:00,59.29,59.3,59.16,59.17,115000.0,43.2226,43.2299,43.1278,43.1351,115000.0
2014-12-05 10:10:00,59.17,59.21,59.12,59.19,98000.0,43.1351,43.1643,43.0987,43.1497,98000.0
2014-12-05 10:20:00,59.19,59.21,59.14,59.18,139300.0,43.1497,43.1643,43.1133,43.1424,139300.0
2014-12-05 10:30:00,59.19,59.21,59.18,59.2,163300.0,43.1497,43.1643,43.1424,43.157,163300.0
2014-12-05 10:40:00,59.2,59.21,59.15,59.21,79100.0,43.157,43.1643,43.1206,43.1643,79100.0
2014-12-05 10:50:00,59.2,59.31,59.16,59.31,100100.0,43.157,43.2372,43.1278,43.2372,100100.0
2014-12-05 11:00:00,59.32,59.34,59.25,59.27,151000.0,43.2445,43.2591,43.1935,43.208,151000.0
2014-12-05 11:10:00,59.26,59.3,59.22,59.25,74800.0,43.2007,43.2299,43.1716,43.1935,74800.0
2014-12-05 11:20:00,59.25,59.26,59.21,59.22,80300.0,43.1935,43.2007,43.1643,43.1716,80300.0
2014-12-05 11:30:00,59.22,59.22,59.13,59.19,59700.0,43.1716,43.1716,43.106,43.1497,59700.0
2014-12-05 11:40:00,59.2,59.24,59.16,59.23,85100.0,43.157,43.1862,43.1278,43.1789,85100.0
2014-12-05 11:50:00,59.24,59.31,59.23,59.25,159800.0,43.1862,43.2372,43.1789,43.1935,159800.0
2014-12-05 12:00:00,59.24,59.25,59.18,59.24,106300.0,43.1862,43.1935,43.1424,43.1862,106300.0
2014-12-05 12:10:00,59.25,59.37,59.21,59.37,82400.0,43.1935,43.2809,43.1643,43.2809,82400.0
2014-12-05 12:20:00,59.37,59.39,59.35,59.36,92900.0,43.2809,43.2955,43.2664,43.2736,92900.0
2014-12-05 12:30:00,59.35,59.43,59.35,59.43,71400.0,43.2664,43.3247,43.2664,43.3247,71400.0
2014-12-05 12:40:00,59.42,59.5,59.42,59.5,124400.0,43.3174,43.3757,43.3174,43.3757,124400.0
2014-12-05 12:50:00,59.5,59.67,59.49,59.61,100100.0,43.3757,43.4996,43.3684,43.4559,100100.0
2014-12-05 13:00:00,59.61,59.7,59.6,59.66,73900.0,43.4559,43.5215,43.4486,43.4923,73900.0
2014-12-05 13:10:00,59.67,59.67,59.54,59.55,52100.0,43.4996,43.4996,43.4049,43.4122,52100.0
2014-12-05 13:20:00,59.56,59.61,59.53,59.59,45200.0,43.4194,43.4559,43.3976,43.4413,45200.0
2014-12-05 13:30:00,59.6,59.63,59.59,59.62,103700.0,43.4486,43.4705,43.4413,43.4632,103700.0
2014-12-05 13:40:00,59.61,59.61,59.55,59.56,26000.0,43.4559,43.4559,43.4122,43.4194,26000.0
2014-12-05 13:50:00,59.55,59.56,59.49,59.5,37400.0,43.4122,43.4194,43.3684,43.3757,37400.0
2014-12-05 14:00:00,59.5,59.51,59.3,59.32,66700.0,43.3757,43.383,43.2299,43.2445,66700.0
2014-12-05 14:10:00,59.31,59.31,59.23,59.23,53200.0,43.2372,43.2372,43.1789,43.1789,53200.0
2014-12-05 14:20:00,59.23,59.29,59.19,59.27,66800.0,43.1789,43.2226,43.1497,43.208,66800.0
2014-12-05 14:30:00,59.27,59.28,59.12,59.14,70100.0,43.208,43.2153,43.0987,43.1133,70100.0
2014-12-05 14:40:00,59.15,59.18,59.09,59.1,62400.0,43.1206,43.1424,43.0768,43.0841,62400.0
2014-12-05 14:50:00,59.11,59.13,59.05,59.09,73600.0,43.0914,43.106,43.0477,43.0768,73600.0
2014-12-05 15:00:00,59.08,59.25,59.08,59.24,79600.0,43.0695,43.1935,43.0695,43.1862,79600.0
2014-12-05 15:10:00,59.23,59.29,59.2,59.28,81900.0,43.1789,43.2226,43.157,43.2153,81900.0
2014-12-05 15:20:00,59.28,59.35,59.27,59.33,69800.0,43.2153,43.2664,43.208,43.2518,69800.0
2014-12-05 15:30:00,59.33,59.36,59.27,59.33,140900.0,43.2518,43.2736,43.208,43.2518,140900.0
2014-12-05 15:40:00,59.33,59.35,59.11,59.11,169800.0,43.2518,43.2664,43.0914,43.0914,169800.0
2014-12-05 15:50:00,59.12,59.27,59.12,59.21,367100.0,43.0987,43.208,43.0987,43.1643,367100.0
2014-12-08 09:30:00,58.79,59.21,58.5,59.02,405900.0,42.8581,43.1643,42.6467,43.0258,405900.0
2014-12-08 09:40:00,59.02,59.06,58.72,58.88,160600.0,43.0258,43.0549,42.8071,42.9237,160600.0
2014-12-08 09:50:00,58.88,58.88,58.6,58.61,140100.0,42.9237,42.9237,42.7196,42.7269,140100.0
2014-12-08 10:00:00,58.6,58.62,58.46,58.49,86500.0,42.7196,42.7342,42.6175,42.6394,86500.0
2014-12-08 10:10:00,58.51,58.53,58.35,58.47,79900.0,42.654,42.6686,42.5374,42.6248,79900.0
2014-12-08 10:20:00,58.47,58.48,58.27,58.39,373100.0,42.6248,42.6321,42.479,42.5665,373100.0
2014-12-08 10:30:00,58.37,58.49,58.3,58.41,77200.0,42.5519,42.6394,42.5009,42.5811,77200.0
2014-12-08 10:40:00,58.41,58.46,58.28,58.28,130100.0,42.5811,42.6175,42.4863,42.4863,130100.0
2014-12-08 10:50:00,58.28,58.36,58.2,58.2,94200.0,42.4863,42.5446,42.428,42.428,94200.0
2014-12-08 11:00:00,58.2,58.22,58.1,58.1,102200.0,42.428,42.4426,42.3551,42.3551,102200.0
2014-12-08 11:10:00,58.12,58.25,58.1,58.15,114400.0,42.3697,42.4645,42.3551,42.3916,114400.0
2014-12-08 11:20:00,58.13,58.18,58.06,58.07,227700.0,42.377,42.4134,42.3259,42.3332,227700.0
2014-12-08 11:30:00,58.07,58.1,57.92,57.92,242100.0,42.3332,42.3551,42.2239,42.2239,242100.0
2014-12-08 11:40:00,57.93,57.98,57.85,57.94,122200.0,42.2312,42.2676,42.1729,42.2385,122200.0
2014-12-08 11:50:00,57.94,57.94,57.75,57.78,118000.0,42.2385,42.2385,42.1,42.1218,118000.0
2014-12-08 12:00:00,57.78,58.0,57.77,57.93,82500.0,42.1218,42.2822,42.1145,42.2312,82500.0
2014-12-08 12:10:00,57.92,57.92,57.6,57.63,126300.0,42.2239,42.2239,41.9906,42.0125,126300.0
2014-12-08 12:20:00,57.63,57.7,57.57,57.69,105800.0,42.0125,42.0635,41.9687,42.0562,105800.0
2014-12-08 12:30:00,57.67,57.73,57.61,57.7,71000.0,42.0416,42.0854,41.9979,42.0635,71000.0
2014-12-08 12:40:00,57.72,57.78,57.7,57.7,70500.0,42.0781,42.1218,42.0635,42.0635,70500.0
2014-12-08 12:50:00,57.7,57.78,57.63,57.64,68300.0,42.0635,42.1218,42.0125,42.0198,68300.0
2014-12-08 13:00:00,57.64,57.65,57.5,57.51,162100.0,42.0198,42.0271,41.9177,41.925,162100.0
2014-12-08 13:10:00,57.5,57.52,57.34,57.38,210200.0,41.9177,41.9323,41.8011,41.8302,210200.0
2014-12-08 13:20:00,57.4,57.43,57.3,57.37,89900.0,41.8448,41.8667,41.7719,41.8229,89900.0
2014-12-08 13:30:00,57.37,57.38,57.08,57.09,161300.0,41.8229,41.8302,41.6115,41.6188,161300.0
2014-12-08 13:40:00,57.08,57.09,56.75,56.77,331000.0,41.6115,41.6188,41.3709,41.3855,331000.0
2014-12-08 13:50:00,56.78,56.8,56.61,56.67,327800.0,41.3928,41.4074,41.2689,41.3126,327800.0
2014-12-08 14:00:00,56.67,56.67,56.34,56.5,233100.0,41.3126,41.3126,41.0721,41.1887,233100.0
2014-12-08 14:10:00,56.5,56.5,56.34,56.45,84300.0,41.1887,41.1887,41.0721,41.1522,84300.0
2014-12-08 14:20:00,56.45,56.64,56.41,56.63,144700.0,41.1522,41.2908,41.1231,41.2835,144700.0
2014-12-08 14:30:00,56.61,56.74,56.58,56.73,150300.0,41.2689,41.3637,41.247,41.3564,150300.0
2014-12-08 14:40:00,56.73,56.82,56.64,56.64,143000.0,41.3564,41.422,41.2908,41.2908,143000.0
2014-12-08 14:50:00,56.63,56.93,56.63,56.77,128300.0,41.2835,41.5022,41.2835,41.3855,128300.0
2014-12-08 15:00:00,56.79,56.79,56.43,56.46,204400.0,41.4001,41.4001,41.1377,41.1595,204400.0
2014-12-08 15:10:00,56.49,56.68,56.47,56.48,157200.0,41.1814,41.3199,41.1668,41.1741,157200.0
2014-12-08 15:20:00,56.48,56.66,56.47,56.5,155800.0,41.1741,41.3053,41.1668,41.1887,155800.0
2014-12-08 15:30:00,56.51,56.69,56.45,56.46,257800.0,41.196,41.3272,41.1522,41.1595,257800.0
2014-12-08 15:40:00,56.47,56.58,56.4,56.55,356000.0,41.1668,41.247,41.1158,41.2251,356000.0
2014-12-08 15:50:00,56.56,56.7,56.47,56.67,694500.0,41.2324,41.3345,41.1668,41.3126,694500.0
2014-12-09 09:30:00,55.27,55.9,55.25,55.9,389200.0,40.292,40.7513,40.2774,40.7513,389200.0
2014-12-09 09:40:00,55.9,56.61,55.9,56.22,332900.0,40.7513,41.2689,40.7513,40.9846,332900.0
2014-12-09 09:50:00,56.23,56.27,56.09,56.21,192100.0,40.9919,41.021,40.8898,40.9773,192100.0
2014-12-09 10:00:00,56.19,56.19,55.86,55.93,261800.0,40.9627,40.9627,40.7221,40.7732,261800.0
2014-12-09 10:10:00,55.92,56.0,55.58,55.62,204300.0,40.7659,40.8242,40.518,40.5472,204300.0
2014-12-09 10:20:00,55.62,55.85,55.52,55.57,146200.0,40.5472,40.7148,40.4743,40.5107,146200.0
2014-12-09 10:30:00,55.58,55.6,55.28,55.31,257600.0,40.518,40.5326,40.2993,40.3212,257600.0
2014-12-09 10:40:00,55.32,55.36,55.11,55.27,297400.0,40.3285,40.3576,40.1754,40.292,297400.0
2014-12-09 10:50:00,55.28,55.49,55.21,55.49,221300.0,40.2993,40.4524,40.2483,40.4524,221300.0
2014-12-09 11:00:00,55.49,55.65,55.43,55.46,233000.0,40.4524,40.569,40.4087,40.4305,233000.0
2014-12-09 11:10:00,55.47,55.72,55.36,55.63,378300.0,40.4378,40.6201,40.3576,40.5545,378300.0
2014-12-09 11:20:00,55.63,55.97,55.57,55.81,264800.0,40.5545,40.8023,40.5107,40.6857,264800.0
2014-12-09 11:30:00,55.83,55.86,55.56,55.65,98600.0,40.7003,40.7221,40.5034,40.569,98600.0
2014-12-09 11:40:00,55.66,55.76,55.55,55.64,353400.0,40.5763,40.6492,40.4961,40.5618,353400.0
2014-12-09 11:50:00,55.64,55.79,55.63,55.77,71800.0,40.5618,40.6711,40.5545,40.6565,71800.0
2014-12-09 12:00:00,55.76,55.83,55.67,55.83,93200.0,40.6492,40.7003,40.5836,40.7003,93200.0
2014-12-09 12:10:00,55.83,55.85,55.65,55.73,95800.0,40.7003,40.7148,40.569,40.6274,95800.0
2014-12-09 12:20:00,55.73,55.87,55.7,55.79,73700.0,40.6274,40.7294,40.6055,40.6711,73700.0
2014-12-09 12:30:00,55.78,56.0,55.78,55.99,59500.0,40.6638,40.8242,40.6638,40.8169,59500.0
2014-12-09 12:40:00,55.99,56.01,55.94,55.97,172800.0,40.8169,40.8315,40.7805,40.8023,172800.0
2014-12-09 12:50:00,55.96,56.0,55.88,56.0,98400.0,40.795,40.8242,40.7367,40.8242,98400.0
2014-12-09 13:00:00,55.99,56.06,55.96,56.05,244000.0,40.8169,40.8679,40.795,40.8606,244000.0
2014-12-09 13:10:00,56.05,56.21,56.02,56.16,84100.0,40.8606,40.9773,40.8388,40.9408,84100.0
2014-12-09 13:20:00,56.15,56.19,56.03,56.03,63500.0,40.9335,40.9627,40.8461,40.8461,63500.0
2014-12-09 13:30:00,56.02,56.2,56.02,56.17,168900.0,40.8388,40.97,40.8388,40.9481,168900.0
2014-12-09 13:40:00,56.18,56.21,56.05,56.1,180600.0,40.9554,40.9773,40.8606,40.8971,180600.0
2014-12-09 13:50:00,56.09,56.1,56.0,56.08,205000.0,40.8898,40.8971,40.8242,40.8825,205000.0
2014-12-09 14:00:00,56.08,56.2,56.08,56.16,204200.0,40.8825,40.97,40.8825,40.9408,204200.0
2014-12-09 14:10:00,56.16,56.17,55.99,56.01,145300.0,40.9408,40.9481,40.8169,40.8315,145300.0
2014-12-09 14:20:00,56.0,56.02,55.93,56.01,198200.0,40.8242,40.8388,40.7732,40.8315,198200.0
2014-12-09 14:30:00,56.0,56.02,55.8,55.93,206200.0,40.8242,40.8388,40.6784,40.7732,206200.0
2014-12-09 14:40:00,55.93,55.99,55.9,55.91,173900.0,40.7732,40.8169,40.7513,40.7586,173900.0
2014-12-09 14:50:00,55.9,55.95,55.84,55.95,147500.0,40.7513,40.7877,40.7076,40.7877,147500.0
2014-12-09 15:00:00,55.95,56.0,55.91,55.94,182700.0,40.7877,40.8242,40.7586,40.7805,182700.0
2014-12-09 15:10:00,55.94,56.01,55.92,55.99,172800.0,40.7805,40.8315,40.7659,40.8169,172800.0
2014-12-09 15:20:00,55.99,56.0,55.91,55.95,174000.0,40.8169,40.8242,40.7586,40.7877,174000.0
2014-12-09 15:30:00,55.95,55.96,55.88,55.94,217500.0,40.7877,40.795,40.7367,40.7805,217500.0
2014-12-09 15:40:00,55.94,56.1,55.94,56.1,351300.0,40.7805,40.8971,40.7805,40.8971,351300.0
2014-12-09 15:50:00,56.1,56.17,55.99,56.11,480700.0,40.8971,40.9481,40.8169,40.9044,480700.0
2014-12-10 09:30:00,55.95,56.1,55.65,55.83,160600.0,40.7877,40.8971,40.569,40.7003,160600.0
2014-12-10 09:40:00,55.82,55.97,55.61,55.71,123400.0,40.693,40.8023,40.5399,40.6128,123400.0
2014-12-10 09:50:00,55.66,55.78,55.54,55.67,146000.0,40.5763,40.6638,40.4889,40.5836,146000.0
2014-12-10 10:00:00,55.66,55.77,55.39,55.39,220600.0,40.5763,40.6565,40.3795,40.3795,220600.0
2014-12-10 10:10:00,55.38,55.41,55.14,55.15,139400.0,40.3722,40.3941,40.1973,40.2045,139400.0
2014-12-10 10:20:00,55.14,55.22,55.09,55.13,162700.0,40.1973,40.2556,40.1608,40.19,162700.0
2014-12-10 10:30:00,55.13,55.16,54.88,55.0,278900.0,40.19,40.2118,40.0077,40.0952,278900.0
2014-12-10 10:40:00,54.98,55.04,54.71,54.71,234300.0,40.0806,40.1244,39.8838,39.8838,234300.0
2014-12-10 10:50:00,54.71,54.89,54.62,54.86,179400.0,39.8838,40.015,39.8182,39.9931,179400.0
2014-12-10 11:00:00,54.85,54.93,54.67,54.69,128100.0,39.9858,40.0442,39.8546,39.8692,128100.0
2014-12-10 11:10:00,54.69,54.72,54.42,54.54,324700.0,39.8692,39.8911,39.6724,39.7599,324700.0
2014-12-10 11:20:00,54.53,54.65,54.5,54.52,113800.0,39.7526,39.84,39.7307,39.7453,113800.0
2014-12-10 11:30:00,54.51,54.72,54.49,54.68,97900.0,39.738,39.8911,39.7234,39.8619,97900.0
2014-12-10 11:40:00,54.67,54.67,54.46,54.53,66600.0,39.8546,39.8546,39.7015,39.7526,66600.0
2014-12-10 11:50:00,54.53,54.62,54.42,54.43,116200.0,39.7526,39.8182,39.6724,39.6797,116200.0
2014-12-10 12:00:00,54.42,54.43,54.14,54.15,284000.0,39.6724,39.6797,39.4682,39.4755,284000.0
2014-12-10 12:10:00,54.15,54.17,53.98,54.12,374200.0,39.4755,39.4901,39.3516,39.4537,374200.0
2014-12-10 12:20:00,54.13,54.25,54.08,54.2,152000.0,39.461,39.5484,39.4245,39.512,152000.0
2014-12-10 12:30:00,54.21,54.36,54.11,54.27,197100.0,39.5193,39.6286,39.4464,39.563,197100.0
2014-12-10 12:40:00,54.29,54.44,54.2,54.43,176300.0,39.5776,39.6869,39.512,39.6797,176300.0
2014-12-10 12:50:00,54.44,54.48,54.34,54.4,119400.0,39.6869,39.7161,39.614,39.6578,119400.0
2014-12-10 13:00:00,54.39,54.51,54.39,54.48,112900.0,39.6505,39.738,39.6505,39.7161,112900.0
2014-12-10 13:10:00,54.48,54.6,54.45,54.52,214500.0,39.7161,39.8036,39.6942,39.7453,214500.0
2014-12-10 13:20:00,54.51,54.68,54.48,54.63,139100.0,39.738,39.8619,39.7161,39.8255,139100.0
2014-12-10 13:30:00,54.63,54.76,54.56,54.7,255600.0,39.8255,39.9202,39.7744,39.8765,255600.0
2014-12-10 13:40:00,54.7,54.72,54.57,54.59,166600.0,39.8765,39.8911,39.7817,39.7963,166600.0
2014-12-10 13:50:00,54.57,54.63,54.37,54.37,220700.0,39.7817,39.8255,39.6359,39.6359,220700.0
2014-12-10 14:00:00,54.37,54.44,54.31,54.38,113000.0,39.6359,39.6869,39.5922,39.6432,113000.0
2014-12-10 14:10:00,54.37,54.48,54.23,54.44,257000.0,39.6359,39.7161,39.5339,39.6869,257000.0
2014-12-10 14:20:00,54.45,54.45,54.25,54.35,276800.0,39.6942,39.6942,39.5484,39.6213,276800.0
2014-12-10 14:30:00,54.34,54.38,54.28,54.33,260100.0,39.614,39.6432,39.5703,39.6068,260100.0
2014-12-10 14:40:00,54.33,54.53,54.32,54.41,346100.0,39.6068,39.7526,39.5995,39.6651,346100.0
2014-12-10 14:50:00,54.41,54.46,54.32,54.4,216600.0,39.6651,39.7015,39.5995,39.6578,216600.0
2014-12-10 15:00:00,54.4,54.55,54.23,54.51,223800.0,39.6578,39.7671,39.5339,39.738,223800.0
2014-12-10 15:10:00,54.52,54.71,54.45,54.7,186900.0,39.7453,39.8838,39.6942,39.8765,186900.0
2014-12-10 15:20:00,54.71,54.75,54.61,54.75,310900.0,39.8838,39.9129,39.8109,39.9129,310900.0
2014-12-10 15:30:00,54.74,54.92,54.69,54.73,274100.0,39.9057,40.0369,39.8692,39.8984,274100.0
2014-12-10 15:40:00,54.73,54.73,54.47,54.49,271700.0,39.8984,39.8984,39.7088,39.7234,271700.0
2014-12-10 15:50:00,54.48,54.58,54.46,54.52,408300.0,39.7161,39.789,39.7015,39.7453,408300.0
2014-12-11 09:30:00,54.96,55.2,54.55,55.12,223700.0,40.066,40.241,39.7671,40.1827,223700.0
2014-12-11 09:40:00,55.14,55.8,55.12,55.77,255100.0,40.1973,40.6784,40.1827,40.6565,255100.0
2014-12-11 09:50:00,55.74,55.77,55.56,55.7,300500.0,40.6347,40.6565,40.5034,40.6055,300500.0
2014-12-11 10:00:00,55.7,55.84,55.57,55.57,224500.0,40.6055,40.7076,40.5107,40.5107,224500.0
2014-12-11 10:10:00,55.56,55.83,55.56,55.8,166900.0,40.5034,40.7003,40.5034,40.6784,166900.0
2014-12-11 10:20:00,55.78,55.84,55.67,55.73,139400.0,40.6638,40.7076,40.5836,40.6274,139400.0
2014-12-11 10:30:00,55.73,55.94,55.73,55.92,119000.0,40.6274,40.7805,40.6274,40.7659,119000.0
2014-12-11 10:40:00,55.91,55.95,55.85,55.9,84800.0,40.7586,40.7877,40.7148,40.7513,84800.0
2014-12-11 10:50:00,55.9,56.0,55.88,55.9,124400.0,40.7513,40.8242,40.7367,40.7513,124400.0
2014-12-11 11:00:00,55.9,55.95,55.85,55.9,112600.0,40.7513,40.7877,40.7148,40.7513,112600.0
2014-12-11 11:10:00,55.9,55.96,55.87,55.92,98200.0,40.7513,40.795,40.7294,40.7659,98200.0
2014-12-11 11:20:00,55.93,56.0,55.9,55.91,40800.0,40.7732,40.8242,40.7513,40.7586,40800.0
2014-12-11 11:30:00,55.93,55.97,55.88,55.97,59500.0,40.7732,40.8023,40.7367,40.8023,59500.0
2014-12-11 11:40:00,55.96,56.0,55.86,55.9,69700.0,40.795,40.8242,40.7221,40.7513,69700.0
2014-12-11 11:50:00,55.9,55.95,55.83,55.86,42400.0,40.7513,40.7877,40.7003,40.7221,42400.0
2014-12-11 12:00:00,55.87,55.98,55.85,55.98,62700.0,40.7294,40.8096,40.7148,40.8096,62700.0
2014-12-11 12:10:00,55.97,56.22,55.96,56.21,175100.0,40.8023,40.9846,40.795,40.9773,175100.0
2014-12-11 12:20:00,56.21,56.3,56.11,56.11,158700.0,40.9773,41.0429,40.9044,40.9044,158700.0
2014-12-11 12:30:00,56.11,56.11,55.91,55.95,63700.0,40.9044,40.9044,40.7586,40.7877,63700.0
2014-12-11 12:40:00,55.94,55.94,55.69,55.74,534500.0,40.7805,40.7805,40.5982,40.6347,534500.0
2014-12-11 12:50:00,55.73,55.75,55.67,55.68,120100.0,40.6274,40.6419,40.5836,40.5909,120100.0
2014-12-11 13:00:00,55.68,55.71,55.6,55.69,116200.0,40.5909,40.6128,40.5326,40.5982,116200.0
2014-12-11 13:10:00,55.69,55.78,55.56,55.72,90600.0,40.5982,40.6638,40.5034,40.6201,90600.0
2014-12-11 13:20:00,55.71,55.8,55.68,55.73,55000.0,40.6128,40.6784,40.5909,40.6274,55000.0
2014-12-11 13:30:00,55.73,55.86,55.73,55.83,69200.0,40.6274,40.7221,40.6274,40.7003,69200.0
2014-12-11 13:40:00,55.83,55.85,55.79,55.84,47400.0,40.7003,40.7148,40.6711,40.7076,47400.0
2014-12-11 13:50:00,55.82,55.82,55.7,55.72,137200.0,40.693,40.693,40.6055,40.6201,137200.0
2014-12-11 14:00:00,55.72,55.88,55.71,55.82,152100.0,40.6201,40.7367,40.6128,40.693,152100.0
2014-12-11 14:10:00,55.82,55.91,55.78,55.91,114100.0,40.693,40.7586,40.6638,40.7586,114100.0
2014-12-11 14:20:00,55.9,55.96,55.84,55.9,122100.0,40.7513,40.795,40.7076,40.7513,122100.0
2014-12-11 14:30:00,55.9,56.02,55.88,56.02,185600.0,40.7513,40.8388,40.7367,40.8388,185600.0
2014-12-11 14:40:00,56.03,56.05,55.85,55.86,143100.0,40.8461,40.8606,40.7148,40.7221,143100.0
2014-12-11 14:50:00,55.86,55.95,55.85,55.9,158500.0,40.7221,40.7877,40.7148,40.7513,158500.0
2014-12-11 15:00:00,55.89,55.91,55.79,55.8,232000.0,40.744,40.7586,40.6711,40.6784,232000.0
2014-12-11 15:10:00,55.8,56.16,55.8,56.12,237100.0,40.6784,40.9408,40.6784,40.9117,237100.0
2014-12-11 15:20:00,56.11,56.13,55.94,56.01,131700.0,40.9044,40.919,40.7805,40.8315,131700.0
2014-12-11 15:30:00,56.01,56.06,55.88,55.95,300800.0,40.8315,40.8679,40.7367,40.7877,300800.0
2014-12-11 15:40:00,55.96,56.03,55.82,55.89,351500.0,40.795,40.8461,40.693,40.744,351500.0
2014-12-11 15:50:00,55.88,55.92,55.76,55.84,737500.0,40.7367,40.7659,40.6492,40.7076,737500.0
2014-12-12 09:30:00,55.64,55.72,55.18,55.7,149800.0,40.5618,40.6201,40.2264,40.6055,149800.0
2014-12-12 09:40:00,55.7,55.96,55.47,55.94,172300.0,40.6055,40.795,40.4378,40.7805,172300.0
2014-12-12 09:50:00,55.95,56.15,55.85,56.1,108200.0,40.7877,40.9335,40.7148,40.8971,108200.0
2014-12-12 10:00:00,56.11,56.15,55.87,55.88,108500.0,40.9044,40.9335,40.7294,40.7367,108500.0
2014-12-12 10:10:00,55.88,55.9,55.64,55.78,57100.0,40.7367,40.7513,40.5618,40.6638,57100.0
2014-12-12 10:20:00,55.78,55.9,55.72,55.77,106900.0,40.6638,40.7513,40.6201,40.6565,106900.0
2014-12-12 10:30:00,55.77,55.84,55.64,55.66,81300.0,40.6565,40.7076,40.5618,40.5763,81300.0
2014-12-12 10:40:00,55.66,55.74,55.64,55.67,92400.0,40.5763,40.6347,40.5618,40.5836,92400.0
2014-12-12 10:50:00,55.65,55.74,55.64,55.68,120500.0,40.569,40.6347,40.5618,40.5909,120500.0
2014-12-12 11:00:00,55.68,55.76,55.6,55.73,166100.0,40.5909,40.6492,40.5326,40.6274,166100.0
2014-12-12 11:10:00,55.73,55.83,55.68,55.71,87400.0,40.6274,40.7003,40.5909,40.6128,87400.0
2014-12-12 11:20:00,55.71,55.75,55.59,55.6,103400.0,40.6128,40.6419,40.5253,40.5326,103400.0
2014-12-12 11:30:00,55.6,55.76,55.55,55.76,87600.0,40.5326,40.6492,40.4961,40.6492,87600.0
2014-12-12 11:40:00,55.76,55.81,55.6,55.64,63900.0,40.6492,40.6857,40.5326,40.5618,63900.0
2014-12-12 11:50:00,55.63,55.69,55.52,55.54,69900.0,40.5545,40.5982,40.4743,40.4889,69900.0
2014-12-12 12:00:00,55.54,55.65,55.53,55.65,60400.0,40.4889,40.569,40.4816,40.569,60400.0
2014-12-12 12:10:00,55.65,55.71,55.64,55.66,54500.0,40.569,40.6128,40.5618,40.5763,54500.0
2014-12-12 12:20:00,55.66,55.75,55.65,55.71,42100.0,40.5763,40.6419,40.569,40.6128,42100.0
2014-12-12 12:30:00,55.72,55.76,55.64,55.74,72500.0,40.6201,40.6492,40.5618,40.6347,72500.0
2014-12-12 12:40:00,55.74,55.79,55.7,55.72,53300.0,40.6347,40.6711,40.6055,40.6201,53300.0
2014-12-12 12:50:00,55.72,55.73,55.65,55.66,51400.0,40.6201,40.6274,40.569,40.5763,51400.0
2014-12-12 13:00:00,55.66,55.74,55.63,55.69,88100.0,40.5763,40.6347,40.5545,40.5982,88100.0
2014-12-12 13:10:00,55.68,55.74,55.57,55.71,66000.0,40.5909,40.6347,40.5107,40.6128,66000.0
2014-12-12 13:20:00,55.7,55.71,55.61,55.66,43200.0,40.6055,40.6128,40.5399,40.5763,43200.0
2014-12-12 13:30:00,55.67,55.67,55.5,55.58,52600.0,40.5836,40.5836,40.4597,40.518,52600.0
2014-12-12 13:40:00,55.59,55.59,55.52,55.54,35300.0,40.5253,40.5253,40.4743,40.4889,35300.0
2014-12-12 13:50:00,55.55,55.6,55.52,55.59,60300.0,40.4961,40.5326,40.4743,40.5253,60300.0
2014-12-12 14:00:00,55.58,55.6,55.53,55.58,67600.0,40.518,40.5326,40.4816,40.518,67600.0
2014-12-12 14:10:00,55.57,55.6,55.52,55.57,57800.0,40.5107,40.5326,40.4743,40.5107,57800.0
2014-12-12 14:20:00,55.57,55.61,55.54,55.55,71800.0,40.5107,40.5399,40.4889,40.4961,71800.0
2014-12-12 14:30:00,55.53,55.56,55.47,55.47,58700.0,40.4816,40.5034,40.4378,40.4378,58700.0
2014-12-12 14:40:00,55.48,55.5,55.4,55.49,53300.0,40.4451,40.4597,40.3868,40.4524,53300.0
2014-12-12 14:50:00,55.48,55.54,55.45,55.54,54500.0,40.4451,40.4889,40.4232,40.4889,54500.0
2014-12-12 15:00:00,55.54,55.57,55.41,55.46,66100.0,40.4889,40.5107,40.3941,40.4305,66100.0
2014-12-12 15:10:00,55.45,55.51,55.42,55.5,74700.0,40.4232,40.467,40.4014,40.4597,74700.0
2014-12-12 15:20:00,55.49,55.54,55.45,55.52,137900.0,40.4524,40.4889,40.4232,40.4743,137900.0
2014-12-12 15:30:00,55.53,55.53,55.37,55.41,202400.0,40.4816,40.4816,40.3649,40.3941,202400.0
2014-12-12 15:40:00,55.4,55.54,55.35,55.46,335300.0,40.3868,40.4889,40.3503,40.4305,335300.0
2014-12-12 15:50:00,55.45,55.51,55.35,55.37,543100.0,40.4232,40.467,40.3503,40.3649,543100.0
2014-12-15 09:30:00,55.66,56.28,55.63,56.21,279100.0,40.5763,41.0283,40.5545,40.9773,279100.0
2014-12-15 09:40:00,56.25,56.41,56.17,56.26,151800.0,41.0064,41.1231,40.9481,41.0137,151800.0
2014-12-15 09:50:00,56.25,56.35,56.16,56.27,199300.0,41.0064,41.0793,40.9408,41.021,199300.0
2014-12-15 10:00:00,56.28,56.29,55.98,56.12,245400.0,41.0283,41.0356,40.8096,40.9117,245400.0
2014-12-15 10:10:00,56.11,56.35,56.05,56.29,224000.0,40.9044,41.0793,40.8606,41.0356,224000.0
2014-12-15 10:20:00,56.29,56.29,55.85,55.9,191800.0,41.0356,41.0356,40.7148,40.7513,191800.0
2014-12-15 10:30:00,55.9,56.07,55.86,55.86,128100.0,40.7513,40.8752,40.7221,40.7221,128100.0
2014-12-15 10:40:00,55.84,55.93,55.64,55.78,142700.0,40.7076,40.7732,40.5618,40.6638,142700.0
2014-12-15 10:50:00,55.81,56.17,55.8,56.01,161500.0,40.6857,40.9481,40.6784,40.8315,161500.0
2014-12-15 11:00:00,56.03,56.03,55.59,55.64,87700.0,40.8461,40.8461,40.5253,40.5618,87700.0
2014-12-15 11:10:00,55.64,55.67,55.42,55.5,111300.0,40.5618,40.5836,40.4014,40.4597,111300.0
2014-12-15 11:20:00,55.51,55.63,55.41,55.47,154300.0,40.467,40.5545,40.3941,40.4378,154300.0
2014-12-15 11:30:00,55.46,55.55,55.23,55.24,70800.0,40.4305,40.4961,40.2629,40.2702,70800.0
2014-12-15 11:40:00,55.25,55.39,55.13,55.36,80100.0,40.2774,40.3795,40.19,40.3576,80100.0
2014-12-15 11:50:00,55.36,55.5,55.23,55.31,103900.0,40.3576,40.4597,40.2629,40.3212,103900.0
2014-12-15 12:00:00,55.32,55.72,55.32,55.57,94800.0,40.3285,40.6201,40.3285,40.5107,94800.0
2014-12-15 12:10:00,55.57,55.67,55.49,55.59,75900.0,40.5107,40.5836,40.4524,40.5253,75900.0
2014-12-15 12:20:00,55.61,55.93,55.61,55.9,60800.0,40.5399,40.7732,40.5399,40.7513,60800.0
2014-12-15 12:30:00,55.91,55.96,55.63,55.71,60700.0,40.7586,40.795,40.5545,40.6128,60700.0
2014-12-15 12:40:00,55.71,55.74,55.56,55.63,48300.0,40.6128,40.6347,40.5034,40.5545,48300.0
2014-12-15 12:50:00,55.63,55.75,55.58,55.72,73400.0,40.5545,40.6419,40.518,40.6201,73400.0
2014-12-15 13:00:00,55.69,55.77,55.5,55.55,48700.0,40.5982,40.6565,40.4597,40.4961,48700.0
2014-12-15 13:10:00,55.55,55.58,55.47,55.57,73200.0,40.4961,40.518,40.4378,40.5107,73200.0
2014-12-15 13:20:00,55.56,55.74,55.55,55.64,56100.0,40.5034,40.6347,40.4961,40.5618,56100.0
2014-12-15 13:30:00,55.63,55.75,55.6,55.66,50800.0,40.5545,40.6419,40.5326,40.5763,50800.0
2014-12-15 13:40:00,55.65,55.71,55.56,55.58,81600.0,40.569,40.6128,40.5034,40.518,81600.0
2014-12-15 13:50:00,55.57,55.67,55.52,55.59,69200.0,40.5107,40.5836,40.4743,40.5253,69200.0
2014-12-15 14:00:00,55.6,55.64,55.53,55.57,80700.0,40.5326,40.5618,40.4816,40.5107,80700.0
2014-12-15 14:10:00,55.57,55.59,55.5,55.56,107100.0,40.5107,40.5253,40.4597,40.5034,107100.0
2014-12-15 14:20:00,55.55,55.73,55.54,55.66,90700.0,40.4961,40.6274,40.4889,40.5763,90700.0
2014-12-15 14:30:00,55.67,55.67,55.45,55.52,78700.0,40.5836,40.5836,40.4232,40.4743,78700.0
2014-12-15 14:40:00,55.53,55.56,55.18,55.31,96300.0,40.4816,40.5034,40.2264,40.3212,96300.0
2014-12-15 14:50:00,55.31,55.42,55.28,55.3,161600.0,40.3212,40.4014,40.2993,40.3139,161600.0
2014-12-15 15:00:00,55.3,55.45,55.29,55.45,155900.0,40.3139,40.4232,40.3066,40.4232,155900.0
2014-12-15 15:10:00,55.43,55.49,55.29,55.3,91400.0,40.4087,40.4524,40.3066,40.3139,91400.0
2014-12-15 15:20:00,55.29,55.35,55.19,55.19,74100.0,40.3066,40.3503,40.2337,40.2337,74100.0
2014-12-15 15:30:00,55.18,55.34,55.06,55.25,140500.0,40.2264,40.3431,40.1389,40.2774,140500.0
2014-12-15 15:40:00,55.25,55.25,55.05,55.16,166900.0,40.2774,40.2774,40.1316,40.2118,166900.0
2014-12-15 15:50:00,55.17,55.18,55.02,55.02,274600.0,40.2191,40.2264,40.1098,40.1098,274600.0
2014-12-16 09:30:00,54.29,54.31,53.8,53.9,244800.0,39.9517,39.9664,39.5911,39.6647,244800.0
2014-12-16 09:40:00,53.9,54.16,53.8,54.04,200500.0,39.6647,39.856,39.5911,39.7677,200500.0
2014-12-16 09:50:00,54.03,54.26,54.0,54.21,173000.0,39.7603,39.9296,39.7383,39.8928,173000.0
2014-12-16 10:00:00,54.25,54.41,53.91,53.95,185500.0,39.9222,40.04,39.672,39.7015,185500.0
2014-12-16 10:10:00,53.93,54.12,53.67,54.1,191800.0,39.6868,39.8266,39.4954,39.8119,191800.0
2014-12-16 10:20:00,54.13,54.18,53.97,54.03,156000.0,39.8339,39.8707,39.7162,39.7603,156000.0
2014-12-16 10:30:00,54.04,54.06,53.66,53.66,161500.0,39.7677,39.7824,39.4881,39.4881,161500.0
2014-12-16 10:40:00,53.68,53.85,53.55,53.74,183600.0,39.5028,39.6279,39.4071,39.5469,183600.0
2014-12-16 10:50:00,53.73,53.93,53.73,53.92,108100.0,39.5396,39.6868,39.5396,39.6794,108100.0
2014-12-16 11:00:00,53.93,54.12,53.92,53.95,148000.0,39.6868,39.8266,39.6794,39.7015,148000.0
2014-12-16 11:10:00,53.96,54.07,53.95,54.02,121300.0,39.7088,39.7898,39.7015,39.753,121300.0
2014-12-16 11:20:00,54.02,54.37,53.97,54.26,193500.0,39.753,40.0106,39.7162,39.9296,193500.0
2014-12-16 11:30:00,54.28,54.39,54.09,54.13,133700.0,39.9443,40.0253,39.8045,39.8339,133700.0
2014-12-16 11:40:00,54.14,54.25,54.02,54.05,115000.0,39.8413,39.9222,39.753,39.7751,115000.0
2014-12-16 11:50:00,54.05,54.08,53.95,54.0,120900.0,39.7751,39.7971,39.7015,39.7383,120900.0
2014-12-16 12:00:00,54.0,54.02,53.92,53.99,121800.0,39.7383,39.753,39.6794,39.7309,121800.0
2014-12-16 12:10:00,54.0,54.08,53.95,54.04,127100.0,39.7383,39.7971,39.7015,39.7677,127100.0
2014-12-16 12:20:00,54.03,54.11,53.95,54.11,52400.0,39.7603,39.8192,39.7015,39.8192,52400.0
2014-12-16 12:30:00,54.11,54.23,54.06,54.14,64800.0,39.8192,39.9075,39.7824,39.8413,64800.0
2014-12-16 12:40:00,54.15,54.19,53.96,54.06,76100.0,39.8487,39.8781,39.7088,39.7824,76100.0
2014-12-16 12:50:00,54.06,54.08,53.95,53.95,56300.0,39.7824,39.7971,39.7015,39.7015,56300.0
2014-12-16 13:00:00,53.95,54.0,53.64,53.65,107800.0,39.7015,39.7383,39.4733,39.4807,107800.0
2014-12-16 13:10:00,53.64,53.68,53.51,53.58,125100.0,39.4733,39.5028,39.3777,39.4292,125100.0
2014-12-16 13:20:00,53.57,53.65,53.54,53.58,86400.0,39.4218,39.4807,39.3998,39.4292,86400.0
2014-12-16 13:30:00,53.57,53.63,53.51,53.62,107000.0,39.4218,39.466,39.3777,39.4586,107000.0
2014-12-16 13:40:00,53.61,53.79,53.57,53.77,143800.0,39.4513,39.5837,39.4218,39.569,143800.0
2014-12-16 13:50:00,53.77,53.87,53.71,53.72,73100.0,39.569,39.6426,39.5249,39.5322,73100.0
2014-12-16 14:00:00,53.73,53.78,53.6,53.72,82600.0,39.5396,39.5764,39.4439,39.5322,82600.0
2014-12-16 14:10:00,53.74,53.77,53.53,53.58,79600.0,39.5469,39.569,39.3924,39.4292,79600.0
2014-12-16 14:20:00,53.59,53.74,53.59,53.7,52100.0,39.4366,39.5469,39.4366,39.5175,52100.0
2014-12-16 14:30:00,53.69,53.9,53.67,53.87,105200.0,39.5101,39.6647,39.4954,39.6426,105200.0
2014-12-16 14:40:00,53.88,53.99,53.81,53.9,97800.0,39.65,39.7309,39.5984,39.6647,97800.0
2014-12-16 14:50:00,53.89,53.93,53.75,53.87,243600.0,39.6573,39.6868,39.5543,39.6426,243600.0
2014-12-16 15:00:00,53.85,54.0,53.77,53.96,123700.0,39.6279,39.7383,39.569,39.7088,123700.0
2014-12-16 15:10:00,53.96,54.0,53.84,53.98,143500.0,39.7088,39.7383,39.6205,39.7236,143500.0
2014-12-16 15:20:00,53.98,53.98,53.73,53.73,202500.0,39.7236,39.7236,39.5396,39.5396,202500.0
2014-12-16 15:30:00,53.72,53.79,53.5,53.51,469100.0,39.5322,39.5837,39.3703,39.3777,469100.0
2014-12-16 15:40:00,53.51,53.52,53.22,53.26,409200.0,39.3777,39.385,39.1643,39.1937,409200.0
2014-12-16 15:50:00,53.25,53.29,52.87,52.9,726600.0,39.1863,39.2158,38.9067,38.9288,726600.0
2014-12-17 09:30:00,51.59,52.44,51.13,51.24,849100.0,37.9648,38.5903,37.6263,37.7072,849100.0
2014-12-17 09:40:00,51.24,51.85,51.05,51.68,595200.0,37.7072,38.1561,37.5674,38.031,595200.0
2014-12-17 09:50:00,51.66,51.67,50.95,51.2,495300.0,38.0163,38.0236,37.4938,37.6778,495300.0
2014-12-17 10:00:00,51.2,51.2,50.83,50.95,623700.0,37.6778,37.6778,37.4055,37.4938,623700.0
2014-12-17 10:10:00,50.95,51.01,50.44,50.59,590000.0,37.4938,37.5379,37.1185,37.2289,590000.0
2014-12-17 10:20:00,50.59,50.81,50.3,50.38,572600.0,37.2289,37.3908,37.0155,37.0743,572600.0
2014-12-17 10:30:00,50.4,50.45,49.82,50.16,753200.0,37.0891,37.1258,36.6622,36.9124,753200.0
2014-12-17 10:40:00,50.09,50.48,49.94,50.34,389000.0,36.8609,37.1479,36.7505,37.0449,389000.0
2014-12-17 10:50:00,50.38,50.66,50.28,50.34,384600.0,37.0743,37.2804,37.0007,37.0449,384600.0
2014-12-17 11:00:00,50.35,50.9,50.35,50.84,423200.0,37.0523,37.457,37.0523,37.4128,423200.0
2014-12-17 11:10:00,50.86,51.18,50.78,51.12,726600.0,37.4276,37.663,37.3687,37.6189,726600.0
2014-12-17 11:20:00,51.13,51.55,51.06,51.37,767400.0,37.6263,37.9353,37.5747,37.8029,767400.0
2014-12-17 11:30:00,51.38,51.53,51.18,51.41,542700.0,37.8102,37.9206,37.663,37.8323,542700.0
2014-12-17 11:40:00,51.41,51.73,51.34,51.67,761700.0,37.8323,38.0678,37.7808,38.0236,761700.0
2014-12-17 11:50:00,51.67,52.0,51.63,52.0,713000.0,38.0236,38.2665,37.9942,38.2665,713000.0
2014-12-17 12:00:00,52.0,52.0,51.56,51.64,372500.0,38.2665,38.2665,37.9427,38.0016,372500.0
2014-12-17 12:10:00,51.65,51.8,51.53,51.58,197400.0,38.0089,38.1193,37.9206,37.9574,197400.0
2014-12-17 12:20:00,51.58,51.59,50.96,51.09,276300.0,37.9574,37.9648,37.5012,37.5968,276300.0
2014-12-17 12:30:00,51.1,51.38,51.1,51.3,200500.0,37.6042,37.8102,37.6042,37.7514,200500.0
2014-12-17 12:40:00,51.29,51.57,51.28,51.49,238300.0,37.744,37.95,37.7366,37.8912,238300.0
2014-12-17 12:50:00,51.5,51.76,51.44,51.69,264700.0,37.8985,38.0899,37.8544,38.0384,264700.0
2014-12-17 13:00:00,51.69,51.84,51.61,51.84,473700.0,38.0384,38.1487,37.9795,38.1487,473700.0
2014-12-17 13:10:00,51.84,51.91,51.74,51.83,207800.0,38.1487,38.2003,38.0751,38.1414,207800.0
2014-12-17 13:20:00,51.83,51.87,51.74,51.79,148700.0,38.1414,38.1708,38.0751,38.1119,148700.0
2014-12-17 13:30:00,51.79,51.81,51.62,51.73,198300.0,38.1119,38.1267,37.9868,38.0678,198300.0
2014-12-17 13:40:00,51.73,51.76,51.66,51.66,115200.0,38.0678,38.0899,38.0163,38.0163,115200.0
2014-12-17 13:50:00,51.66,51.87,51.65,51.86,123000.0,38.0163,38.1708,38.0089,38.1635,123000.0
2014-12-17 14:00:00,51.86,52.01,51.69,51.91,345000.0,38.1635,38.2738,38.0384,38.2003,345000.0
2014-12-17 14:10:00,51.92,52.31,51.84,52.04,391900.0,38.2076,38.4946,38.1487,38.2959,391900.0
2014-12-17 14:20:00,52.04,52.07,51.85,51.91,263300.0,38.2959,38.318,38.1561,38.2003,263300.0
2014-12-17 14:30:00,51.93,52.01,51.88,51.94,271400.0,38.215,38.2738,38.1782,38.2223,271400.0
2014-12-17 14:40:00,51.94,52.03,51.69,51.72,390500.0,38.2223,38.2886,38.0384,38.0604,390500.0
2014-12-17 14:50:00,51.72,51.91,51.7,51.82,295500.0,38.0604,38.2003,38.0457,38.134,295500.0
2014-12-17 15:00:00,51.82,51.9,51.64,51.74,268100.0,38.134,38.1929,38.0016,38.0751,268100.0
2014-12-17 15:10:00,51.75,51.98,51.74,51.97,200100.0,38.0825,38.2518,38.0751,38.2444,200100.0
2014-12-17 15:20:00,51.97,52.24,51.94,52.19,283600.0,38.2444,38.4431,38.2223,38.4063,283600.0
2014-12-17 15:30:00,52.2,52.2,51.98,52.17,349300.0,38.4137,38.4137,38.2518,38.3916,349300.0
2014-12-17 15:40:00,52.17,52.44,52.17,52.37,421000.0,38.3916,38.5903,38.3916,38.5388,421000.0
2014-12-17 15:50:00,52.36,52.45,52.25,52.34,1249000.0,38.5314,38.5976,38.4505,38.5167,1249000.0
2014-12-18 09:30:00,52.95,53.72,52.9,53.27,564400.0,38.9656,39.5322,38.9288,39.2011,564400.0
2014-12-18 09:40:00,53.26,53.59,53.25,53.57,225900.0,39.1937,39.4366,39.1863,39.4218,225900.0
2014-12-18 09:50:00,53.55,53.89,53.54,53.87,254000.0,39.4071,39.6573,39.3998,39.6426,254000.0
2014-12-18 10:00:00,53.89,53.89,53.59,53.7,123900.0,39.6573,39.6573,39.4366,39.5175,123900.0
2014-12-18 10:10:00,53.69,53.75,53.52,53.52,135900.0,39.5101,39.5543,39.385,39.385,135900.0
2014-12-18 10:20:00,53.52,53.68,53.47,53.56,188000.0,39.385,39.5028,39.3482,39.4145,188000.0
2014-12-18 10:30:00,53.55,53.57,53.35,53.47,175100.0,39.4071,39.4218,39.2599,39.3482,175100.0
2014-12-18 10:40:00,53.46,53.54,53.34,53.44,158000.0,39.3409,39.3998,39.2526,39.3262,158000.0
2014-12-18 10:50:00,53.45,53.56,53.41,53.44,109400.0,39.3335,39.4145,39.3041,39.3262,109400.0
2014-12-18 11:00:00,53.43,53.48,53.28,53.29,154400.0,39.3188,39.3556,39.2084,39.2158,154400.0
2014-12-18 11:10:00,53.3,53.44,53.16,53.44,185000.0,39.2231,39.3262,39.1201,39.3262,185000.0
2014-12-18 11:20:00,53.44,53.51,53.26,53.32,101300.0,39.3262,39.3777,39.1937,39.2379,101300.0
2014-12-18 11:30:00,53.32,53.46,53.27,53.43,108500.0,39.2379,39.3409,39.2011,39.3188,108500.0
2014-12-18 11:40:00,53.43,53.49,53.34,53.44,175200.0,39.3188,39.363,39.2526,39.3262,175200.0
2014-12-18 11:50:00,53.43,53.73,53.39,53.68,172100.0,39.3188,39.5396,39.2894,39.5028,172100.0
2014-12-18 12:00:00,53.67,53.67,53.49,53.55,135100.0,39.4954,39.4954,39.363,39.4071,135100.0
2014-12-18 12:10:00,53.56,53.71,53.56,53.68,127000.0,39.4145,39.5249,39.4145,39.5028,127000.0
2014-12-18 12:20:00,53.68,53.69,53.54,53.54,75900.0,39.5028,39.5101,39.3998,39.3998,75900.0
2014-12-18 12:30:00,53.54,53.54,53.36,53.36,63100.0,39.3998,39.3998,39.2673,39.2673,63100.0
2014-12-18 12:40:00,53.36,53.52,53.35,53.51,54300.0,39.2673,39.385,39.2599,39.3777,54300.0
2014-12-18 12:50:00,53.51,53.62,53.48,53.5,153200.0,39.3777,39.4586,39.3556,39.3703,153200.0
2014-12-18 13:00:00,53.49,53.66,53.45,53.59,60900.0,39.363,39.4881,39.3335,39.4366,60900.0
2014-12-18 13:10:00,53.6,53.71,53.57,53.59,70800.0,39.4439,39.5249,39.4218,39.4366,70800.0
2014-12-18 13:20:00,53.61,53.64,53.54,53.59,50400.0,39.4513,39.4733,39.3998,39.4366,50400.0
2014-12-18 13:30:00,53.59,53.62,53.51,53.56,70200.0,39.4366,39.4586,39.3777,39.4145,70200.0
2014-12-18 13:40:00,53.54,53.57,53.46,53.49,99300.0,39.3998,39.4218,39.3409,39.363,99300.0
2014-12-18 13:50:00,53.49,53.53,53.45,53.5,99600.0,39.363,39.3924,39.3335,39.3703,99600.0
2014-12-18 14:00:00,53.49,53.56,53.43,53.44,152200.0,39.363,39.4145,39.3188,39.3262,152200.0
2014-12-18 14:10:00,53.47,53.54,53.41,53.5,56400.0,39.3482,39.3998,39.3041,39.3703,56400.0
2014-12-18 14:20:00,53.49,53.5,53.31,53.35,94700.0,39.363,39.3703,39.2305,39.2599,94700.0
2014-12-18 14:30:00,53.35,53.48,53.3,53.48,233700.0,39.2599,39.3556,39.2231,39.3556,233700.0
2014-12-18 14:40:00,53.46,53.53,53.42,53.49,97100.0,39.3409,39.3924,39.3115,39.363,97100.0
2014-12-18 14:50:00,53.49,53.7,53.46,53.69,179200.0,39.363,39.5175,39.3409,39.5101,179200.0
2014-12-18 15:00:00,53.7,53.82,53.67,53.77,198800.0,39.5175,39.6058,39.4954,39.569,198800.0
2014-12-18 15:10:00,53.76,53.93,53.74,53.86,300300.0,39.5617,39.6868,39.5469,39.6352,300300.0
2014-12-18 15:20:00,53.87,53.94,53.77,53.93,322400.0,39.6426,39.6941,39.569,39.6868,322400.0
2014-12-18 15:30:00,53.93,54.11,53.9,54.11,393900.0,39.6868,39.8192,39.6647,39.8192,393900.0
2014-12-18 15:40:00,54.1,54.33,54.1,54.26,509700.0,39.8119,39.9811,39.8119,39.9296,509700.0
2014-12-18 15:50:00,54.26,54.46,54.24,54.41,771800.0,39.9296,40.0768,39.9149,40.04,771800.0
2014-12-19 09:30:00,54.77,55.1,54.54,55.09,338600.0,40.3049,40.5478,40.1357,40.5404,338600.0
2014-12-19 09:40:00,55.03,55.29,54.98,55.27,282200.0,40.4962,40.6876,40.4594,40.6729,282200.0
2014-12-19 09:50:00,55.27,55.5,55.2,55.5,382800.0,40.6729,40.8421,40.6213,40.8421,382800.0
2014-12-19 10:00:00,55.5,55.66,55.29,55.66,320900.0,40.8421,40.9599,40.6876,40.9599,320900.0
2014-12-19 10:10:00,55.66,55.75,55.5,55.69,255100.0,40.9599,41.0261,40.8421,40.9819,255100.0
2014-12-19 10:20:00,55.69,55.78,55.6,55.74,251300.0,40.9819,41.0482,40.9157,41.0187,251300.0
2014-12-19 10:30:00,55.74,55.83,55.66,55.76,175800.0,41.0187,41.085,40.9599,41.0334,175800.0
2014-12-19 10:40:00,55.77,55.87,55.72,55.76,147900.0,41.0408,41.1144,41.004,41.0334,147900.0
2014-12-19 10:50:00,55.77,55.91,55.75,55.77,164100.0,41.0408,41.1438,41.0261,41.0408,164100.0
2014-12-19 11:00:00,55.77,55.88,55.7,55.79,135500.0,41.0408,41.1217,40.9893,41.0555,135500.0
2014-12-19 11:10:00,55.78,56.0,55.78,55.86,146900.0,41.0482,41.2101,41.0482,41.107,146900.0
2014-12-19 11:20:00,55.86,56.0,55.81,55.9,91900.0,41.107,41.2101,41.0702,41.1365,91900.0
2014-12-19 11:30:00,55.9,55.93,55.78,55.79,99200.0,41.1365,41.1585,41.0482,41.0555,99200.0
2014-12-19 11:40:00,55.79,55.85,55.49,55.52,189200.0,41.0555,41.0997,40.8348,40.8568,189200.0
2014-12-19 11:50:00,55.53,55.58,55.42,55.47,183200.0,40.8642,40.901,40.7832,40.82,183200.0
2014-12-19 12:00:00,55.47,55.48,55.32,55.37,91100.0,40.82,40.8274,40.7096,40.7464,91100.0
2014-12-19 12:10:00,55.36,55.47,55.31,55.43,117100.0,40.7391,40.82,40.7023,40.7906,117100.0
2014-12-19 12:20:00,55.42,55.44,55.33,55.43,60600.0,40.7832,40.798,40.717,40.7906,60600.0
2014-12-19 12:30:00,55.42,55.43,55.3,55.34,120200.0,40.7832,40.7906,40.6949,40.7244,120200.0
2014-12-19 12:40:00,55.35,55.42,55.34,55.39,61500.0,40.7317,40.7832,40.7244,40.7612,61500.0
2014-12-19 12:50:00,55.38,55.48,55.38,55.38,46600.0,40.7538,40.8274,40.7538,40.7538,46600.0
2014-12-19 13:00:00,55.38,55.48,55.36,55.47,109900.0,40.7538,40.8274,40.7391,40.82,109900.0
2014-12-19 13:10:00,55.47,55.58,55.43,55.58,139400.0,40.82,40.901,40.7906,40.901,139400.0
2014-12-19 13:20:00,55.58,55.61,55.53,55.58,55900.0,40.901,40.9231,40.8642,40.901,55900.0
2014-12-19 13:30:00,55.6,55.68,55.57,55.67,52300.0,40.9157,40.9746,40.8936,40.9672,52300.0
2014-12-19 13:40:00,55.68,55.8,55.64,55.78,90700.0,40.9746,41.0629,40.9451,41.0482,90700.0
2014-12-19 13:50:00,55.78,55.8,55.66,55.66,70500.0,41.0482,41.0629,40.9599,40.9599,70500.0
2014-12-19 14:00:00,55.65,55.72,55.59,55.68,126900.0,40.9525,41.004,40.9083,40.9746,126900.0
2014-12-19 14:10:00,55.68,55.86,55.67,55.82,120400.0,40.9746,41.107,40.9672,41.0776,120400.0
2014-12-19 14:20:00,55.83,55.85,55.72,55.75,183900.0,41.085,41.0997,41.004,41.0261,183900.0
2014-12-19 14:30:00,55.75,55.82,55.74,55.81,96700.0,41.0261,41.0776,41.0187,41.0702,96700.0
2014-12-19 14:40:00,55.82,56.08,55.82,56.08,175300.0,41.0776,41.2689,41.0776,41.2689,175300.0
2014-12-19 14:50:00,56.07,56.29,56.07,56.24,138000.0,41.2616,41.4235,41.2616,41.3867,138000.0
2014-12-19 15:00:00,56.24,56.36,56.23,56.34,243100.0,41.3867,41.475,41.3793,41.4603,243100.0
2014-12-19 15:10:00,56.33,56.52,56.25,56.3,215200.0,41.4529,41.5927,41.394,41.4308,215200.0
2014-12-19 15:20:00,56.3,56.52,56.26,56.49,154200.0,41.4308,41.5927,41.4014,41.5706,154200.0
2014-12-19 15:30:00,56.49,56.54,56.33,56.38,351900.0,41.5706,41.6074,41.4529,41.4897,351900.0
2014-12-19 15:40:00,56.39,56.5,56.37,56.46,461700.0,41.4971,41.578,41.4823,41.5486,461700.0
2014-12-19 15:50:00,56.46,56.47,56.33,56.4,674500.0,41.5486,41.5559,41.4529,41.5044,674500.0
2014-12-22 09:30:00,56.48,56.77,56.34,56.6,336800.0,41.5633,41.7767,41.4603,41.6516,336800.0
2014-12-22 09:40:00,56.6,56.64,56.4,56.4,221200.0,41.6516,41.681,41.5044,41.5044,221200.0
2014-12-22 09:50:00,56.41,56.54,56.4,56.53,147800.0,41.5118,41.6074,41.5044,41.6001,147800.0
2014-12-22 10:00:00,56.51,56.55,56.41,56.45,253200.0,41.5854,41.6148,41.5118,41.5412,253200.0
2014-12-22 10:10:00,56.45,56.51,56.37,56.4,267100.0,41.5412,41.5854,41.4823,41.5044,267100.0
2014-12-22 10:20:00,56.4,56.42,56.1,56.11,183800.0,41.5044,41.5191,41.2836,41.291,183800.0
2014-12-22 10:30:00,56.12,56.17,56.03,56.1,167700.0,41.2984,41.3352,41.2321,41.2836,167700.0
2014-12-22 10:40:00,56.09,56.1,55.87,55.92,159700.0,41.2763,41.2836,41.1144,41.1512,159700.0
2014-12-22 10:50:00,55.92,55.95,55.82,55.82,72500.0,41.1512,41.1733,41.0776,41.0776,72500.0
2014-12-22 11:00:00,55.82,55.9,55.68,55.9,112100.0,41.0776,41.1365,40.9746,41.1365,112100.0
2014-12-22 11:10:00,55.9,56.03,55.83,55.87,122300.0,41.1365,41.2321,41.085,41.1144,122300.0
2014-12-22 11:20:00,55.85,55.86,55.63,55.67,113000.0,41.0997,41.107,40.9378,40.9672,113000.0
2014-12-22 11:30:00,55.67,55.68,55.45,55.45,144600.0,40.9672,40.9746,40.8053,40.8053,144600.0
2014-12-22 11:40:00,55.45,55.52,55.38,55.5,94200.0,40.8053,40.8568,40.7538,40.8421,94200.0
2014-12-22 11:50:00,55.5,55.55,55.41,55.41,107300.0,40.8421,40.8789,40.7759,40.7759,107300.0
2014-12-22 12:00:00,55.42,55.62,55.4,55.61,124300.0,40.7832,40.9304,40.7685,40.9231,124300.0
2014-12-22 12:10:00,55.61,55.76,55.6,55.75,51300.0,40.9231,41.0334,40.9157,41.0261,51300.0
2014-12-22 12:20:00,55.75,55.79,55.63,55.64,101700.0,41.0261,41.0555,40.9378,40.9451,101700.0
2014-12-22 12:30:00,55.64,55.68,55.6,55.65,62800.0,40.9451,40.9746,40.9157,40.9525,62800.0
2014-12-22 12:40:00,55.64,55.75,55.63,55.75,68400.0,40.9451,41.0261,40.9378,41.0261,68400.0
2014-12-22 12:50:00,55.75,55.88,55.74,55.83,34500.0,41.0261,41.1217,41.0187,41.085,34500.0
2014-12-22 13:00:00,55.82,55.82,55.72,55.76,39900.0,41.0776,41.0776,41.004,41.0334,39900.0
2014-12-22 13:10:00,55.75,55.78,55.73,55.75,27400.0,41.0261,41.0482,41.0114,41.0261,27400.0
2014-12-22 13:20:00,55.75,55.78,55.72,55.74,28200.0,41.0261,41.0482,41.004,41.0187,28200.0
2014-12-22 13:30:00,55.74,55.74,55.64,55.66,41900.0,41.0187,41.0187,40.9451,40.9599,41900.0
2014-12-22 13:40:00,55.65,55.65,55.58,55.6,51300.0,40.9525,40.9525,40.901,40.9157,51300.0
2014-12-22 13:50:00,55.6,55.64,55.58,55.62,78400.0,40.9157,40.9451,40.901,40.9304,78400.0
2014-12-22 14:00:00,55.62,55.82,55.61,55.82,100800.0,40.9304,41.0776,40.9231,41.0776,100800.0
2014-12-22 14:10:00,55.82,55.89,55.76,55.88,47700.0,41.0776,41.1291,41.0334,41.1217,47700.0
2014-12-22 14:20:00,55.87,56.07,55.87,56.05,141600.0,41.1144,41.2616,41.1144,41.2469,141600.0
2014-12-22 14:30:00,56.04,56.08,55.99,56.02,75800.0,41.2395,41.2689,41.2027,41.2248,75800.0
2014-12-22 14:40:00,56.01,56.14,56.01,56.12,65700.0,41.2174,41.3131,41.2174,41.2984,65700.0
2014-12-22 14:50:00,56.13,56.18,56.1,56.16,80400.0,41.3057,41.3425,41.2836,41.3278,80400.0
2014-12-22 15:00:00,56.15,56.24,56.13,56.14,89000.0,41.3204,41.3867,41.3057,41.3131,89000.0
2014-12-22 15:10:00,56.13,56.14,56.05,56.08,73300.0,41.3057,41.3131,41.2469,41.2689,73300.0
2014-12-22 15:20:00,56.09,56.42,56.09,56.41,272500.0,41.2763,41.5191,41.2763,41.5118,272500.0
2014-12-22 15:30:00,56.4,56.46,56.35,56.36,216100.0,41.5044,41.5486,41.4676,41.475,216100.0
2014-12-22 15:40:00,56.36,56.55,56.35,56.52,265100.0,41.475,41.6148,41.4676,41.5927,265100.0
2014-12-22 15:50:00,56.52,56.59,56.49,56.55,499200.0,41.5927,41.6442,41.5706,41.6148,499200.0
2014-12-23 09:30:00,56.67,57.5,56.62,57.46,245800.0,41.7031,42.3139,41.6663,42.2845,245800.0
2014-12-23 09:40:00,57.48,57.86,57.46,57.77,217500.0,42.2992,42.5788,42.2845,42.5126,217500.0
2014-12-23 09:50:00,57.77,58.17,57.76,58.17,224700.0,42.5126,42.8069,42.5052,42.8069,224700.0
2014-12-23 10:00:00,58.16,58.5,58.0,58.31,218200.0,42.7996,43.0498,42.6818,42.91,218200.0
2014-12-23 10:10:00,58.31,58.37,58.01,58.15,228600.0,42.91,42.9541,42.6892,42.7922,228600.0
2014-12-23 10:20:00,58.13,58.44,58.13,58.28,170200.0,42.7775,43.0056,42.7775,42.8879,170200.0
2014-12-23 10:30:00,58.28,58.35,58.2,58.23,146000.0,42.8879,42.9394,42.829,42.8511,146000.0
2014-12-23 10:40:00,58.22,58.32,58.07,58.12,104800.0,42.8437,42.9173,42.7334,42.7702,104800.0
2014-12-23 10:50:00,58.12,58.25,58.0,58.13,104500.0,42.7702,42.8658,42.6818,42.7775,104500.0
2014-12-23 11:00:00,58.11,58.25,58.08,58.19,116900.0,42.7628,42.8658,42.7407,42.8217,116900.0
2014-12-23 11:10:00,58.19,58.27,58.11,58.25,101600.0,42.8217,42.8805,42.7628,42.8658,101600.0
2014-12-23 11:20:00,58.26,58.41,58.2,58.4,118000.0,42.8732,42.9836,42.829,42.9762,118000.0
2014-12-23 11:30:00,58.4,58.41,58.19,58.21,135200.0,42.9762,42.9836,42.8217,42.8364,135200.0
2014-12-23 11:40:00,58.21,58.21,58.02,58.06,86900.0,42.8364,42.8364,42.6966,42.726,86900.0
2014-12-23 11:50:00,58.06,58.13,57.99,58.05,86800.0,42.726,42.7775,42.6745,42.7186,86800.0
2014-12-23 12:00:00,58.04,58.18,58.04,58.16,63100.0,42.7113,42.8143,42.7113,42.7996,63100.0
2014-12-23 12:10:00,58.16,58.34,58.14,58.33,57900.0,42.7996,42.932,42.7849,42.9247,57900.0
2014-12-23 12:20:00,58.33,58.36,58.15,58.19,99500.0,42.9247,42.9468,42.7922,42.8217,99500.0
2014-12-23 12:30:00,58.18,58.19,58.02,58.06,98300.0,42.8143,42.8217,42.6966,42.726,98300.0
2014-12-23 12:40:00,58.05,58.05,57.98,58.03,145400.0,42.7186,42.7186,42.6671,42.7039,145400.0
2014-12-23 12:50:00,58.03,58.09,57.99,58.04,44400.0,42.7039,42.7481,42.6745,42.7113,44400.0
2014-12-23 13:00:00,58.03,58.05,57.99,58.01,50700.0,42.7039,42.7186,42.6745,42.6892,50700.0
2014-12-23 13:10:00,58.01,58.13,58.0,58.03,54400.0,42.6892,42.7775,42.6818,42.7039,54400.0
2014-12-23 13:20:00,58.02,58.14,58.0,58.08,63600.0,42.6966,42.7849,42.6818,42.7407,63600.0
2014-12-23 13:30:00,58.08,58.11,58.01,58.04,48900.0,42.7407,42.7628,42.6892,42.7113,48900.0
2014-12-23 13:40:00,58.05,58.11,58.01,58.08,62200.0,42.7186,42.7628,42.6892,42.7407,62200.0
2014-12-23 13:50:00,58.09,58.26,58.08,58.2,64900.0,42.7481,42.8732,42.7407,42.829,64900.0
2014-12-23 14:00:00,58.19,58.19,58.1,58.15,62000.0,42.8217,42.8217,42.7554,42.7922,62000.0
2014-12-23 14:10:00,58.14,58.2,58.12,58.14,66600.0,42.7849,42.829,42.7702,42.7849,66600.0
2014-12-23 14:20:00,58.14,58.26,58.14,58.25,60600.0,42.7849,42.8732,42.7849,42.8658,60600.0
2014-12-23 14:30:00,58.25,58.48,58.2,58.47,161000.0,42.8658,43.0351,42.829,43.0277,161000.0
2014-12-23 14:40:00,58.48,58.49,58.41,58.47,75500.0,43.0351,43.0424,42.9836,43.0277,75500.0
2014-12-23 14:50:00,58.48,58.48,58.43,58.48,75200.0,43.0351,43.0351,42.9983,43.0351,75200.0
2014-12-23 15:00:00,58.47,58.55,58.37,58.37,139900.0,43.0277,43.0866,42.9541,42.9541,139900.0
2014-12-23 15:10:00,58.36,58.38,58.21,58.32,98300.0,42.9468,42.9615,42.8364,42.9173,98300.0
2014-12-23 15:20:00,58.31,58.31,58.17,58.18,109200.0,42.91,42.91,42.8069,42.8143,109200.0
2014-12-23 15:30:00,58.17,58.27,58.13,58.19,190900.0,42.8069,42.8805,42.7775,42.8217,190900.0
2014-12-23 15:40:00,58.18,58.21,58.12,58.12,224300.0,42.8143,42.8364,42.7702,42.7702,224300.0
2014-12-23 15:50:00,58.12,58.16,58.04,58.1,305800.0,42.7702,42.7996,42.7113,42.7554,305800.0
2014-12-24 09:30:00,58.34,58.54,58.25,58.29,99700.0,42.932,43.0792,42.8658,42.8953,99700.0
2014-12-24 09:40:00,58.29,58.29,58.04,58.09,103100.0,42.8953,42.8953,42.7113,42.7481,103100.0
2014-12-24 09:50:00,58.1,58.1,57.86,57.95,116000.0,42.7554,42.7554,42.5788,42.6451,116000.0
2014-12-24 10:00:00,57.92,58.0,57.88,57.92,100100.0,42.623,42.6818,42.5935,42.623,100100.0
2014-12-24 10:10:00,57.89,57.89,57.8,57.82,82500.0,42.6009,42.6009,42.5347,42.5494,82500.0
2014-12-24 10:20:00,57.82,57.93,57.81,57.86,50000.0,42.5494,42.6303,42.542,42.5788,50000.0
2014-12-24 10:30:00,57.85,57.91,57.85,57.9,68800.0,42.5715,42.6156,42.5715,42.6083,68800.0
2014-12-24 10:40:00,57.9,57.92,57.86,57.92,39400.0,42.6083,42.623,42.5788,42.623,39400.0
2014-12-24 10:50:00,57.92,57.97,57.89,57.91,50800.0,42.623,42.6598,42.6009,42.6156,50800.0
2014-12-24 11:00:00,57.91,58.01,57.91,58.0,63400.0,42.6156,42.6892,42.6156,42.6818,63400.0
2014-12-24 11:10:00,58.01,58.01,57.92,57.97,74600.0,42.6892,42.6892,42.623,42.6598,74600.0
2014-12-24 11:20:00,57.97,57.98,57.95,57.96,62100.0,42.6598,42.6671,42.6451,42.6524,62100.0
2014-12-24 11:30:00,57.95,57.97,57.79,57.87,114600.0,42.6451,42.6598,42.5273,42.5862,114600.0
2014-12-24 11:40:00,57.87,57.9,57.82,57.87,51100.0,42.5862,42.6083,42.5494,42.5862,51100.0
2014-12-24 11:50:00,57.88,57.95,57.85,57.9,61000.0,42.5935,42.6451,42.5715,42.6083,61000.0
2014-12-24 12:00:00,57.9,57.99,57.9,57.97,31700.0,42.6083,42.6745,42.6083,42.6598,31700.0
2014-12-24 12:10:00,57.97,58.04,57.96,58.03,50200.0,42.6598,42.7113,42.6524,42.7039,50200.0
2014-12-24 12:20:00,58.02,58.1,58.0,58.03,41700.0,42.6966,42.7554,42.6818,42.7039,41700.0
2014-12-24 12:30:00,58.03,58.12,58.02,58.1,48700.0,42.7039,42.7702,42.6966,42.7554,48700.0
2014-12-24 12:40:00,58.1,58.11,58.04,58.07,62900.0,42.7554,42.7628,42.7113,42.7334,62900.0
2014-12-24 12:50:00,58.05,58.06,57.99,58.01,100400.0,42.7186,42.726,42.6745,42.6892,100400.0
2014-12-26 09:30:00,58.04,58.4,58.03,58.24,89400.0,42.7113,42.9762,42.7039,42.8585,89400.0
2014-12-26 09:40:00,58.24,58.45,58.23,58.38,34800.0,42.8585,43.013,42.8511,42.9615,34800.0
2014-12-26 09:50:00,58.41,58.44,58.19,58.27,47400.0,42.9836,43.0056,42.8217,42.8805,47400.0
2014-12-26 10:00:00,58.25,58.35,58.25,58.34,24600.0,42.8658,42.9394,42.8658,42.932,24600.0
2014-12-26 10:10:00,58.33,58.48,58.27,58.47,51300.0,42.9247,43.0351,42.8805,43.0277,51300.0
2014-12-26 10:20:00,58.47,58.55,58.46,58.47,63900.0,43.0277,43.0866,43.0204,43.0277,63900.0
2014-12-26 10:30:00,58.48,58.62,58.43,58.6,86800.0,43.0351,43.1381,42.9983,43.1234,86800.0
2014-12-26 10:40:00,58.6,58.6,58.43,58.46,30600.0,43.1234,43.1234,42.9983,43.0204,30600.0
2014-12-26 10:50:00,58.46,58.54,58.31,58.4,57600.0,43.0204,43.0792,42.91,42.9762,57600.0
2014-12-26 11:00:00,58.39,58.57,58.39,58.53,39600.0,42.9688,43.1013,42.9688,43.0719,39600.0
2014-12-26 11:10:00,58.54,58.54,58.34,58.36,55300.0,43.0792,43.0792,42.932,42.9468,55300.0
2014-12-26 11:20:00,58.36,58.4,58.27,58.28,43100.0,42.9468,42.9762,42.8805,42.8879,43100.0
2014-12-26 11:30:00,58.26,58.26,58.17,58.18,42700.0,42.8732,42.8732,42.8069,42.8143,42700.0
2014-12-26 11:40:00,58.19,58.22,58.15,58.22,33700.0,42.8217,42.8437,42.7922,42.8437,33700.0
2014-12-26 11:50:00,58.23,58.34,58.19,58.27,25000.0,42.8511,42.932,42.8217,42.8805,25000.0
2014-12-26 12:00:00,58.26,58.32,58.19,58.32,36000.0,42.8732,42.9173,42.8217,42.9173,36000.0
2014-12-26 12:10:00,58.33,58.34,58.25,58.26,41200.0,42.9247,42.932,42.8658,42.8732,41200.0
2014-12-26 12:20:00,58.27,58.29,58.19,58.2,25600.0,42.8805,42.8953,42.8217,42.829,25600.0
2014-12-26 12:30:00,58.2,58.28,58.19,58.23,28800.0,42.829,42.8879,42.8217,42.8511,28800.0
2014-12-26 12:40:00,58.24,58.25,58.2,58.23,26200.0,42.8585,42.8658,42.829,42.8511,26200.0
2014-12-26 12:50:00,58.23,58.27,58.23,58.23,38200.0,42.8511,42.8805,42.8511,42.8511,38200.0
2014-12-26 13:00:00,58.24,58.3,58.2,58.2,13100.0,42.8585,42.9026,42.829,42.829,13100.0
2014-12-26 13:10:00,58.2,58.24,58.2,58.22,19800.0,42.829,42.8585,42.829,42.8437,19800.0
2014-12-26 13:20:00,58.22,58.25,58.19,58.21,31800.0,42.8437,42.8658,42.8217,42.8364,31800.0
2014-12-26 13:30:00,58.21,58.24,58.19,58.21,23800.0,42.8364,42.8585,42.8217,42.8364,23800.0
2014-12-26 13:40:00,58.21,58.22,58.17,58.2,37300.0,42.8364,42.8437,42.8069,42.829,37300.0
2014-12-26 13:50:00,58.2,58.21,58.14,58.14,19200.0,42.829,42.8364,42.7849,42.7849,19200.0
2014-12-26 14:00:00,58.14,58.27,58.14,58.26,46500.0,42.7849,42.8805,42.7849,42.8732,46500.0
2014-12-26 14:10:00,58.26,58.28,58.24,58.25,23700.0,42.8732,42.8879,42.8585,42.8658,23700.0
2014-12-26 14:20:00,58.25,58.28,58.23,58.26,19600.0,42.8658,42.8879,42.8511,42.8732,19600.0
2014-12-26 14:30:00,58.25,58.38,58.25,58.37,21900.0,42.8658,42.9615,42.8658,42.9541,21900.0
2014-12-26 14:40:00,58.37,58.41,58.34,58.35,38900.0,42.9541,42.9836,42.932,42.9394,38900.0
2014-12-26 14:50:00,58.36,58.38,58.28,58.29,24100.0,42.9468,42.9615,42.8879,42.8953,24100.0
2014-12-26 15:00:00,58.29,58.36,58.29,58.32,31400.0,42.8953,42.9468,42.8953,42.9173,31400.0
2014-12-26 15:10:00,58.31,58.37,58.29,58.35,50400.0,42.91,42.9541,42.8953,42.9394,50400.0
2014-12-26 15:20:00,58.35,58.36,58.31,58.35,28900.0,42.9394,42.9468,42.91,42.9394,28900.0
2014-12-26 15:30:00,58.33,58.33,58.27,58.32,46700.0,42.9247,42.9247,42.8805,42.9173,46700.0
2014-12-26 15:40:00,58.33,58.4,58.32,58.32,97700.0,42.9247,42.9762,42.9173,42.9173,97700.0
2014-12-26 15:50:00,58.33,58.35,58.22,58.27,154200.0,42.9247,42.9394,42.8437,42.8805,154200.0
2014-12-29 09:30:00,58.22,58.24,57.8,57.98,146900.0,42.8437,42.8585,42.5347,42.6671,146900.0
2014-12-29 09:40:00,57.96,58.26,57.96,58.2,56600.0,42.6524,42.8732,42.6524,42.829,56600.0
2014-12-29 09:50:00,58.2,58.4,58.07,58.35,86200.0,42.829,42.9762,42.7334,42.9394,86200.0
2014-12-29 10:00:00,58.37,58.39,58.25,58.39,52800.0,42.9541,42.9688,42.8658,42.9688,52800.0
2014-12-29 10:10:00,58.39,58.5,58.26,58.29,118300.0,42.9688,43.0498,42.8732,42.8953,118300.0
2014-12-29 10:20:00,58.29,58.5,58.29,58.44,209400.0,42.8953,43.0498,42.8953,43.0056,209400.0
2014-12-29 10:30:00,58.43,58.75,58.42,58.67,108300.0,42.9983,43.2338,42.9909,43.1749,108300.0
2014-12-29 10:40:00,58.67,58.78,58.59,58.77,77600.0,43.1749,43.2558,43.116,43.2485,77600.0
2014-12-29 10:50:00,58.77,58.85,58.72,58.83,98300.0,43.2485,43.3074,43.2117,43.2926,98300.0
2014-12-29 11:00:00,58.82,58.99,58.79,58.98,114100.0,43.2853,43.4104,43.2632,43.403,114100.0
2014-12-29 11:10:00,58.99,59.1,58.99,59.06,121900.0,43.4104,43.4913,43.4104,43.4619,121900.0
2014-12-29 11:20:00,59.06,59.15,59.02,59.12,71900.0,43.4619,43.5281,43.4325,43.506,71900.0
2014-12-29 11:30:00,59.12,59.16,59.05,59.08,88200.0,43.506,43.5355,43.4545,43.4766,88200.0
2014-12-29 11:40:00,59.08,59.18,59.03,59.11,52900.0,43.4766,43.5502,43.4398,43.4987,52900.0
2014-12-29 11:50:00,59.11,59.12,58.87,58.91,56600.0,43.4987,43.506,43.3221,43.3515,56600.0
2014-12-29 12:00:00,58.91,58.99,58.83,58.85,56900.0,43.3515,43.4104,43.2926,43.3074,56900.0
2014-12-29 12:10:00,58.84,58.9,58.77,58.89,45500.0,43.3,43.3441,43.2485,43.3368,45500.0
2014-12-29 12:20:00,58.89,58.98,58.8,58.87,58900.0,43.3368,43.403,43.2706,43.3221,58900.0
2014-12-29 12:30:00,58.87,58.88,58.61,58.61,66800.0,43.3221,43.3294,43.1307,43.1307,66800.0
2014-12-29 12:40:00,58.62,58.63,58.54,58.6,35700.0,43.1381,43.1455,43.0792,43.1234,35700.0
2014-12-29 12:50:00,58.6,58.71,58.51,58.69,60400.0,43.1234,43.2043,43.0572,43.1896,60400.0
2014-12-29 13:00:00,58.68,58.85,58.68,58.8,88200.0,43.1823,43.3074,43.1823,43.2706,88200.0
2014-12-29 13:10:00,58.83,58.85,58.66,58.73,55800.0,43.2926,43.3074,43.1675,43.219,55800.0
2014-12-29 13:20:00,58.73,58.89,58.67,58.67,47900.0,43.219,43.3368,43.1749,43.1749,47900.0
2014-12-29 13:30:00,58.67,58.75,58.56,58.71,58800.0,43.1749,43.2338,43.0939,43.2043,58800.0
2014-12-29 13:40:00,58.71,58.72,58.52,58.52,40100.0,43.2043,43.2117,43.0645,43.0645,40100.0
2014-12-29 13:50:00,58.52,58.66,58.48,58.66,46600.0,43.0645,43.1675,43.0351,43.1675,46600.0
2014-12-29 14:00:00,58.66,58.82,58.61,58.64,60000.0,43.1675,43.2853,43.1307,43.1528,60000.0
2014-12-29 14:10:00,58.64,58.79,58.61,58.79,45000.0,43.1528,43.2632,43.1307,43.2632,45000.0
2014-12-29 14:20:00,58.79,58.95,58.77,58.93,73700.0,43.2632,43.3809,43.2485,43.3662,73700.0
2014-12-29 14:30:00,58.93,59.0,58.91,58.95,97500.0,43.3662,43.4177,43.3515,43.3809,97500.0
2014-12-29 14:40:00,58.94,59.05,58.94,59.04,61200.0,43.3736,43.4545,43.3736,43.4472,61200.0
2014-12-29 14:50:00,59.04,59.04,59.0,59.04,39100.0,43.4472,43.4472,43.4177,43.4472,39100.0
2014-12-29 15:00:00,59.04,59.11,58.98,59.02,94600.0,43.4472,43.4987,43.403,43.4325,94600.0
2014-12-29 15:10:00,59.01,59.02,58.88,58.89,153900.0,43.4251,43.4325,43.3294,43.3368,153900.0
2014-12-29 15:20:00,58.89,58.91,58.78,58.86,101700.0,43.3368,43.3515,43.2558,43.3147,101700.0
2014-12-29 15:30:00,58.86,58.9,58.8,58.83,87100.0,43.3147,43.3441,43.2706,43.2926,87100.0
2014-12-29 15:40:00,58.83,58.86,58.76,58.77,193000.0,43.2926,43.3147,43.2411,43.2485,193000.0
2014-12-29 15:50:00,58.76,58.86,58.76,58.8,248700.0,43.2411,43.3147,43.2411,43.2706,248700.0
2014-12-30 09:30:00,58.58,58.96,58.31,58.67,160300.0,43.1087,43.3883,42.91,43.1749,160300.0
2014-12-30 09:40:00,58.65,58.77,58.54,58.57,165300.0,43.1602,43.2485,43.0792,43.1013,165300.0
2014-12-30 09:50:00,58.56,58.6,58.49,58.54,98200.0,43.0939,43.1234,43.0424,43.0792,98200.0
2014-12-30 10:00:00,58.54,58.73,58.46,58.5,104300.0,43.0792,43.219,43.0204,43.0498,104300.0
2014-12-30 10:10:00,58.5,58.5,58.26,58.29,62200.0,43.0498,43.0498,42.8732,42.8953,62200.0
2014-12-30 10:20:00,58.32,58.44,58.26,58.4,60600.0,42.9173,43.0056,42.8732,42.9762,60600.0
2014-12-30 10:30:00,58.37,58.38,58.15,58.17,207400.0,42.9541,42.9615,42.7922,42.8069,207400.0
2014-12-30 10:40:00,58.15,58.23,58.06,58.15,87900.0,42.7922,42.8511,42.726,42.7922,87900.0
2014-12-30 10:50:00,58.17,58.22,58.1,58.17,69100.0,42.8069,42.8437,42.7554,42.8069,69100.0
2014-12-30 11:00:00,58.19,58.19,58.03,58.07,45600.0,42.8217,42.8217,42.7039,42.7334,45600.0
2014-12-30 11:10:00,58.07,58.15,58.0,58.12,43900.0,42.7334,42.7922,42.6818,42.7702,43900.0
2014-12-30 11:20:00,58.11,58.2,58.09,58.17,38800.0,42.7628,42.829,42.7481,42.8069,38800.0
2014-12-30 11:30:00,58.17,58.17,58.07,58.08,47100.0,42.8069,42.8069,42.7334,42.7407,47100.0
2014-12-30 11:40:00,58.07,58.13,58.01,58.07,89600.0,42.7334,42.7775,42.6892,42.7334,89600.0
2014-12-30 11:50:00,58.08,58.11,58.02,58.1,54100.0,42.7407,42.7628,42.6966,42.7554,54100.0
2014-12-30 12:00:00,58.11,58.15,58.07,58.11,26000.0,42.7628,42.7922,42.7334,42.7628,26000.0
2014-12-30 12:10:00,58.1,58.22,58.09,58.15,31400.0,42.7554,42.8437,42.7481,42.7922,31400.0
2014-12-30 12:20:00,58.16,58.16,58.07,58.1,23400.0,42.7996,42.7996,42.7334,42.7554,23400.0
2014-12-30 12:30:00,58.1,58.19,58.08,58.18,25000.0,42.7554,42.8217,42.7407,42.8143,25000.0
2014-12-30 12:40:00,58.19,58.27,58.17,58.24,29800.0,42.8217,42.8805,42.8069,42.8585,29800.0
2014-12-30 12:50:00,58.25,58.37,58.21,58.37,42100.0,42.8658,42.9541,42.8364,42.9541,42100.0
2014-12-30 13:00:00,58.36,58.51,58.34,58.5,56100.0,42.9468,43.0572,42.932,43.0498,56100.0
2014-12-30 13:10:00,58.5,58.5,58.4,58.45,59200.0,43.0498,43.0498,42.9762,43.013,59200.0
2014-12-30 13:20:00,58.45,58.5,58.31,58.34,79700.0,43.013,43.0498,42.91,42.932,79700.0
2014-12-30 13:30:00,58.34,58.49,58.32,58.33,45800.0,42.932,43.0424,42.9173,42.9247,45800.0
2014-12-30 13:40:00,58.35,58.35,58.18,58.23,62200.0,42.9394,42.9394,42.8143,42.8511,62200.0
2014-12-30 13:50:00,58.23,58.28,58.21,58.23,41600.0,42.8511,42.8879,42.8364,42.8511,41600.0
2014-12-30 14:00:00,58.23,58.24,58.17,58.22,21100.0,42.8511,42.8585,42.8069,42.8437,21100.0
2014-12-30 14:10:00,58.21,58.26,58.13,58.24,38000.0,42.8364,42.8732,42.7775,42.8585,38000.0
2014-12-30 14:20:00,58.25,58.32,58.24,58.29,25800.0,42.8658,42.9173,42.8585,42.8953,25800.0
2014-12-30 14:30:00,58.29,58.37,58.27,58.35,85100.0,42.8953,42.9541,42.8805,42.9394,85100.0
2014-12-30 14:40:00,58.36,58.4,58.29,58.36,50800.0,42.9468,42.9762,42.8953,42.9468,50800.0
2014-12-30 14:50:00,58.36,58.44,58.34,58.44,51900.0,42.9468,43.0056,42.932,43.0056,51900.0
2014-12-30 15:00:00,58.45,58.55,58.4,58.55,77100.0,43.013,43.0866,42.9762,43.0866,77100.0
2014-12-30 15:10:00,58.55,58.6,58.44,58.49,117100.0,43.0866,43.1234,43.0056,43.0424,117100.0
2014-12-30 15:20:00,58.5,58.54,58.41,58.41,48300.0,43.0498,43.0792,42.9836,42.9836,48300.0
2014-12-30 15:30:00,58.41,58.58,58.4,58.55,71900.0,42.9836,43.1087,42.9762,43.0866,71900.0
2014-12-30 15:40:00,58.55,58.56,58.42,58.45,92000.0,43.0866,43.0939,42.9909,43.013,92000.0
2014-12-30 15:50:00,58.45,58.52,58.42,58.49,156000.0,43.013,43.0645,42.9909,43.0424,156000.0
2014-12-31 09:30:00,58.47,58.68,58.23,58.41,69000.0,43.0277,43.1823,42.8511,42.9836,69000.0
2014-12-31 09:40:00,58.35,58.4,58.17,58.34,35100.0,42.9394,42.9762,42.8069,42.932,35100.0
2014-12-31 09:50:00,58.31,58.44,58.3,58.44,200200.0,42.91,43.0056,42.9026,43.0056,200200.0
2014-12-31 10:00:00,58.47,58.75,58.43,58.67,47500.0,43.0277,43.2338,42.9983,43.1749,47500.0
2014-12-31 10:10:00,58.67,58.7,58.51,58.52,51600.0,43.1749,43.197,43.0572,43.0645,51600.0
2014-12-31 10:20:00,58.53,58.7,58.45,58.63,83700.0,43.0719,43.197,43.013,43.1455,83700.0
2014-12-31 10:30:00,58.6,58.62,58.36,58.42,68200.0,43.1234,43.1381,42.9468,42.9909,68200.0
2014-12-31 10:40:00,58.41,58.5,58.36,58.4,59800.0,42.9836,43.0498,42.9468,42.9762,59800.0
2014-12-31 10:50:00,58.4,58.43,58.23,58.3,74600.0,42.9762,42.9983,42.8511,42.9026,74600.0
2014-12-31 11:00:00,58.32,58.47,58.28,58.45,42500.0,42.9173,43.0277,42.8879,43.013,42500.0
2014-12-31 11:10:00,58.46,58.46,58.28,58.3,61800.0,43.0204,43.0204,42.8879,42.9026,61800.0
2014-12-31 11:20:00,58.3,58.4,58.26,58.29,52500.0,42.9026,42.9762,42.8732,42.8953,52500.0
2014-12-31 11:30:00,58.29,58.38,58.26,58.29,24800.0,42.8953,42.9615,42.8732,42.8953,24800.0
2014-12-31 11:40:00,58.29,58.38,58.27,58.38,43700.0,42.8953,42.9615,42.8805,42.9615,43700.0
2014-12-31 11:50:00,58.38,58.39,58.3,58.31,107300.0,42.9615,42.9688,42.9026,42.91,107300.0
2014-12-31 12:00:00,58.32,58.34,58.18,58.34,76100.0,42.9173,42.932,42.8143,42.932,76100.0
2014-12-31 12:10:00,58.34,58.35,58.29,58.31,52800.0,42.932,42.9394,42.8953,42.91,52800.0
2014-12-31 12:20:00,58.3,58.38,58.15,58.38,53500.0,42.9026,42.9615,42.7922,42.9615,53500.0
2014-12-31 12:30:00,58.38,58.39,58.25,58.37,43200.0,42.9615,42.9688,42.8658,42.9541,43200.0
2014-12-31 12:40:00,58.37,58.42,58.27,58.3,140900.0,42.9541,42.9909,42.8805,42.9026,140900.0
2014-12-31 12:50:00,58.29,58.41,58.22,58.33,118200.0,42.8953,42.9836,42.8437,42.9247,118200.0
2014-12-31 13:00:00,58.35,58.42,58.3,58.32,32100.0,42.9394,42.9909,42.9026,42.9173,32100.0
2014-12-31 13:10:00,58.33,58.35,58.3,58.32,41400.0,42.9247,42.9394,42.9026,42.9173,41400.0
2014-12-31 13:20:00,58.32,58.33,58.24,58.32,24500.0,42.9173,42.9247,42.8585,42.9173,24500.0
2014-12-31 13:30:00,58.33,58.35,58.25,58.32,19300.0,42.9247,42.9394,42.8658,42.9173,19300.0
2014-12-31 13:40:00,58.32,58.35,58.28,58.3,31800.0,42.9173,42.9394,42.8879,42.9026,31800.0
2014-12-31 13:50:00,58.32,58.32,58.21,58.24,39900.0,42.9173,42.9173,42.8364,42.8585,39900.0
2014-12-31 14:00:00,58.24,58.25,58.19,58.23,58500.0,42.8585,42.8658,42.8217,42.8511,58500.0
2014-12-31 14:10:00,58.21,58.23,58.08,58.21,81400.0,42.8364,42.8511,42.7407,42.8364,81400.0
2014-12-31 14:20:00,58.21,58.22,58.11,58.18,56800.0,42.8364,42.8437,42.7628,42.8143,56800.0
2014-12-31 14:30:00,58.19,58.19,58.12,58.12,31100.0,42.8217,42.8217,42.7702,42.7702,31100.0
2014-12-31 14:40:00,58.12,58.18,58.07,58.14,73700.0,42.7702,42.8143,42.7334,42.7849,73700.0
2014-12-31 14:50:00,58.13,58.18,58.12,58.13,33600.0,42.7775,42.8143,42.7702,42.7775,33600.0
2014-12-31 15:00:00,58.14,58.14,58.05,58.11,36500.0,42.7849,42.7849,42.7186,42.7628,36500.0
2014-12-31 15:10:00,58.12,58.24,58.07,58.18,44300.0,42.7702,42.8585,42.7334,42.8143,44300.0
2014-12-31 15:20:00,58.18,58.19,58.11,58.16,47900.0,42.8143,42.8217,42.7628,42.7996,47900.0
2014-12-31 15:30:00,58.17,58.28,58.16,58.27,93000.0,42.8069,42.8879,42.7996,42.8805,93000.0
2014-12-31 15:40:00,58.28,58.28,58.15,58.22,158000.0,42.8879,42.8879,42.7922,42.8437,158000.0
2014-12-31 15:50:00,58.21,58.29,58.09,58.15,252900.0,42.8364,42.8953,42.7481,42.7922,252900.0
2015-01-02 09:30:00,57.9,58.55,57.8,58.0,523400.0,42.6083,43.0866,42.5347,42.6818,523400.0
2015-01-02 09:40:00,58.03,58.04,57.22,57.36,366000.0,42.7039,42.7113,42.1078,42.2109,366000.0
2015-01-02 09:50:00,57.34,57.62,57.02,57.22,189500.0,42.1962,42.4022,41.9607,42.1078,189500.0
2015-01-02 10:00:00,57.23,57.23,56.72,56.84,345500.0,42.1152,42.1152,41.7399,41.8282,345500.0
2015-01-02 10:10:00,56.82,56.84,56.15,56.36,354200.0,41.8135,41.8282,41.3204,41.475,354200.0
2015-01-02 10:20:00,56.34,56.39,56.04,56.08,177400.0,41.4603,41.4971,41.2395,41.2689,177400.0
2015-01-02 10:30:00,56.07,56.09,55.5,55.62,389300.0,41.2616,41.2763,40.8421,40.9304,389300.0
2015-01-02 10:40:00,55.62,55.91,55.4,55.89,353400.0,40.9304,41.1438,40.7685,41.1291,353400.0
2015-01-02 10:50:00,55.9,56.08,55.77,56.06,169500.0,41.1365,41.2689,41.0408,41.2542,169500.0
2015-01-02 11:00:00,56.07,56.08,55.67,55.89,204000.0,41.2616,41.2689,40.9672,41.1291,204000.0
2015-01-02 11:10:00,55.9,55.95,55.7,55.83,177200.0,41.1365,41.1733,40.9893,41.085,177200.0
2015-01-02 11:20:00,55.82,55.98,55.65,55.92,233700.0,41.0776,41.1953,40.9525,41.1512,233700.0
2015-01-02 11:30:00,55.93,56.07,55.87,55.95,85600.0,41.1585,41.2616,41.1144,41.1733,85600.0
2015-01-02 11:40:00,55.95,56.04,55.83,56.0,61100.0,41.1733,41.2395,41.085,41.2101,61100.0
2015-01-02 11:50:00,56.0,56.28,55.93,56.21,86600.0,41.2101,41.4161,41.1585,41.3646,86600.0
2015-01-02 12:00:00,56.22,56.61,56.19,56.61,91000.0,41.372,41.659,41.3499,41.659,91000.0
2015-01-02 12:10:00,56.62,56.62,56.36,56.52,81000.0,41.6663,41.6663,41.475,41.5927,81000.0
2015-01-02 12:20:00,56.5,56.51,56.19,56.22,59700.0,41.578,41.5854,41.3499,41.372,59700.0
2015-01-02 12:30:00,56.23,56.39,56.15,56.34,124300.0,41.3793,41.4971,41.3204,41.4603,124300.0
2015-01-02 12:40:00,56.35,56.41,56.16,56.17,68500.0,41.4676,41.5118,41.3278,41.3352,68500.0
2015-01-02 12:50:00,56.18,56.31,56.14,56.17,73800.0,41.3425,41.4382,41.3131,41.3352,73800.0
2015-01-02 13:00:00,56.18,56.25,56.08,56.13,69400.0,41.3425,41.394,41.2689,41.3057,69400.0
2015-01-02 13:10:00,56.13,56.29,56.05,56.23,52300.0,41.3057,41.4235,41.2469,41.3793,52300.0
2015-01-02 13:20:00,56.23,56.36,56.2,56.23,62100.0,41.3793,41.475,41.3572,41.3793,62100.0
2015-01-02 13:30:00,56.21,56.25,56.13,56.22,255300.0,41.3646,41.394,41.3057,41.372,255300.0
2015-01-02 13:40:00,56.22,56.32,56.19,56.3,62500.0,41.372,41.4455,41.3499,41.4308,62500.0
2015-01-02 13:50:00,56.3,56.39,56.19,56.24,52000.0,41.4308,41.4971,41.3499,41.3867,52000.0
2015-01-02 14:00:00,56.26,56.33,56.16,56.29,54700.0,41.4014,41.4529,41.3278,41.4235,54700.0
2015-01-02 14:10:00,56.29,56.32,56.13,56.14,59300.0,41.4235,41.4455,41.3057,41.3131,59300.0
2015-01-02 14:20:00,56.14,56.37,56.13,56.23,75300.0,41.3131,41.4823,41.3057,41.3793,75300.0
2015-01-02 14:30:00,56.22,56.32,56.17,56.32,90500.0,41.372,41.4455,41.3352,41.4455,90500.0
2015-01-02 14:40:00,56.32,56.34,56.04,56.11,105200.0,41.4455,41.4603,41.2395,41.291,105200.0
2015-01-02 14:50:00,56.1,56.11,56.0,56.01,115400.0,41.2836,41.291,41.2101,41.2174,115400.0
2015-01-02 15:00:00,56.0,56.29,55.95,56.29,153500.0,41.2101,41.4235,41.1733,41.4235,153500.0
2015-01-02 15:10:00,56.29,56.32,56.17,56.22,141800.0,41.4235,41.4455,41.3352,41.372,141800.0
2015-01-02 15:20:00,56.22,56.27,56.14,56.19,174600.0,41.372,41.4087,41.3131,41.3499,174600.0
2015-01-02 15:30:00,56.2,56.26,56.16,56.24,174000.0,41.3572,41.4014,41.3278,41.3867,174000.0
2015-01-02 15:40:00,56.24,56.45,56.18,56.44,478700.0,41.3867,41.5412,41.3425,41.5339,478700.0
2015-01-02 15:50:00,56.45,56.47,56.27,56.3,344000.0,41.5412,41.5559,41.4087,41.4308,344000.0
2015-01-05 09:30:00,55.7,55.7,54.85,55.06,378300.0,40.9893,40.9893,40.3638,40.5183,378300.0
2015-01-05 09:40:00,55.07,55.22,54.94,55.15,226800.0,40.5257,40.6361,40.43,40.5845,226800.0
2015-01-05 09:50:00,55.15,55.24,54.93,54.98,125800.0,40.5845,40.6508,40.4227,40.4594,125800.0
2015-01-05 10:00:00,54.97,55.09,54.76,55.01,126300.0,40.4521,40.5404,40.2975,40.4815,126300.0
2015-01-05 10:10:00,55.03,55.11,54.95,55.07,113800.0,40.4962,40.5551,40.4374,40.5257,113800.0
2015-01-05 10:20:00,55.06,55.12,54.84,55.09,109900.0,40.5183,40.5625,40.3564,40.5404,109900.0
2015-01-05 10:30:00,55.08,55.13,54.97,55.09,172800.0,40.533,40.5698,40.4521,40.5404,172800.0
2015-01-05 10:40:00,55.09,55.13,54.89,55.1,120400.0,40.5404,40.5698,40.3932,40.5478,120400.0
2015-01-05 10:50:00,55.12,55.48,55.08,55.35,136000.0,40.5625,40.8274,40.533,40.7317,136000.0
2015-01-05 11:00:00,55.34,55.49,55.28,55.33,91500.0,40.7244,40.8348,40.6802,40.717,91500.0
2015-01-05 11:10:00,55.36,55.43,55.21,55.24,81700.0,40.7391,40.7906,40.6287,40.6508,81700.0
2015-01-05 11:20:00,55.25,55.38,55.12,55.16,89700.0,40.6581,40.7538,40.5625,40.5919,89700.0
2015-01-05 11:30:00,55.16,55.24,55.1,55.11,73900.0,40.5919,40.6508,40.5478,40.5551,73900.0
2015-01-05 11:40:00,55.1,55.55,55.1,55.46,109000.0,40.5478,40.8789,40.5478,40.8127,109000.0
2015-01-05 11:50:00,55.46,55.46,55.09,55.11,61600.0,40.8127,40.8127,40.5404,40.5551,61600.0
2015-01-05 12:00:00,55.12,55.17,55.06,55.09,55900.0,40.5625,40.5993,40.5183,40.5404,55900.0
2015-01-05 12:10:00,55.09,55.15,54.95,55.14,77400.0,40.5404,40.5845,40.4374,40.5772,77400.0
2015-01-05 12:20:00,55.15,55.15,54.95,54.96,73700.0,40.5845,40.5845,40.4374,40.4447,73700.0
2015-01-05 12:30:00,54.98,55.0,54.85,54.91,121500.0,40.4594,40.4742,40.3638,40.4079,121500.0
2015-01-05 12:40:00,54.9,54.91,54.76,54.8,84400.0,40.4006,40.4079,40.2975,40.327,84400.0
2015-01-05 12:50:00,54.8,54.83,54.66,54.75,58500.0,40.327,40.3491,40.224,40.2902,58500.0
2015-01-05 13:00:00,54.77,54.85,54.66,54.82,118200.0,40.3049,40.3638,40.224,40.3417,118200.0
2015-01-05 13:10:00,54.82,54.92,54.78,54.87,99600.0,40.3417,40.4153,40.3123,40.3785,99600.0
2015-01-05 13:20:00,54.86,54.87,54.64,54.74,98200.0,40.3711,40.3785,40.2092,40.2828,98200.0
2015-01-05 13:30:00,54.74,54.88,54.68,54.84,73200.0,40.2828,40.3859,40.2387,40.3564,73200.0
2015-01-05 13:40:00,54.83,54.86,54.78,54.82,86300.0,40.3491,40.3711,40.3123,40.3417,86300.0
2015-01-05 13:50:00,54.82,54.99,54.79,54.85,99200.0,40.3417,40.4668,40.3196,40.3638,99200.0
2015-01-05 14:00:00,54.86,54.88,54.78,54.81,62800.0,40.3711,40.3859,40.3123,40.3343,62800.0
2015-01-05 14:10:00,54.81,54.84,54.68,54.7,58400.0,40.3343,40.3564,40.2387,40.2534,58400.0
2015-01-05 14:20:00,54.72,54.76,54.62,54.67,66200.0,40.2681,40.2975,40.1945,40.2313,66200.0
2015-01-05 14:30:00,54.68,54.68,54.56,54.64,63300.0,40.2387,40.2387,40.1504,40.2092,63300.0
2015-01-05 14:40:00,54.64,54.7,54.52,54.59,58000.0,40.2092,40.2534,40.1209,40.1724,58000.0
2015-01-05 14:50:00,54.59,54.63,54.5,54.57,81200.0,40.1724,40.2019,40.1062,40.1577,81200.0
2015-01-05 15:00:00,54.58,54.65,54.53,54.56,77400.0,40.1651,40.2166,40.1283,40.1504,77400.0
2015-01-05 15:10:00,54.57,54.71,54.56,54.7,96800.0,40.1577,40.2608,40.1504,40.2534,96800.0
2015-01-05 15:20:00,54.71,54.82,54.63,54.73,131500.0,40.2608,40.3417,40.2019,40.2755,131500.0
2015-01-05 15:30:00,54.73,54.83,54.7,54.83,152700.0,40.2755,40.3491,40.2534,40.3491,152700.0
2015-01-05 15:40:00,54.83,54.87,54.78,54.87,257900.0,40.3491,40.3785,40.3123,40.3785,257900.0
2015-01-05 15:50:00,54.87,54.89,54.73,54.73,414600.0,40.3785,40.3932,40.2755,40.2755,414600.0
2015-01-06 09:30:00,54.55,54.73,53.66,53.76,228500.0,40.143,40.2755,39.4881,39.5617,228500.0
2015-01-06 09:40:00,53.76,54.4,53.75,54.4,191900.0,39.5617,40.0326,39.5543,40.0326,191900.0
2015-01-06 09:50:00,54.4,54.57,54.14,54.14,153900.0,40.0326,40.1577,39.8413,39.8413,153900.0
2015-01-06 10:00:00,54.16,54.26,53.98,54.05,170500.0,39.856,39.9296,39.7236,39.7751,170500.0
2015-01-06 10:10:00,54.04,54.41,54.01,54.3,148200.0,39.7677,40.04,39.7456,39.959,148200.0
2015-01-06 10:20:00,54.32,54.51,54.02,54.1,159600.0,39.9738,40.1136,39.753,39.8119,159600.0
2015-01-06 10:30:00,54.08,54.08,53.73,53.74,170000.0,39.7971,39.7971,39.5396,39.5469,170000.0
2015-01-06 10:40:00,53.74,53.78,53.53,53.65,130700.0,39.5469,39.5764,39.3924,39.4807,130700.0
2015-01-06 10:50:00,53.64,53.8,53.63,53.72,119800.0,39.4733,39.5911,39.466,39.5322,119800.0
2015-01-06 11:00:00,53.72,53.75,53.66,53.68,267100.0,39.5322,39.5543,39.4881,39.5028,267100.0
2015-01-06 11:10:00,53.68,53.7,53.5,53.58,268900.0,39.5028,39.5175,39.3703,39.4292,268900.0
2015-01-06 11:20:00,53.58,53.58,53.41,53.44,167700.0,39.4292,39.4292,39.3041,39.3262,167700.0
2015-01-06 11:30:00,53.44,53.44,53.0,53.0,184500.0,39.3262,39.3262,39.0024,39.0024,184500.0
2015-01-06 11:40:00,53.0,53.19,52.93,53.15,267200.0,39.0024,39.1422,38.9509,39.1128,267200.0
2015-01-06 11:50:00,53.16,53.36,53.09,53.31,117600.0,39.1201,39.2673,39.0686,39.2305,117600.0
2015-01-06 12:00:00,53.32,53.32,52.98,53.01,115400.0,39.2379,39.2379,38.9877,39.0097,115400.0
2015-01-06 12:10:00,53.0,53.21,52.99,53.07,103400.0,39.0024,39.1569,38.995,39.0539,103400.0
2015-01-06 12:20:00,53.07,53.15,53.02,53.14,139100.0,39.0539,39.1128,39.0171,39.1054,139100.0
2015-01-06 12:30:00,53.15,53.21,53.04,53.21,124100.0,39.1128,39.1569,39.0318,39.1569,124100.0
2015-01-06 12:40:00,53.2,53.28,53.02,53.03,145500.0,39.1496,39.2084,39.0171,39.0245,145500.0
2015-01-06 12:50:00,53.02,53.04,52.98,53.01,224600.0,39.0171,39.0318,38.9877,39.0097,224600.0
2015-01-06 13:00:00,53.01,53.01,52.72,52.73,305500.0,39.0097,39.0097,38.7963,38.8037,305500.0
2015-01-06 13:10:00,52.74,52.88,52.61,52.62,120800.0,38.811,38.9141,38.7154,38.7227,120800.0
2015-01-06 13:20:00,52.64,52.95,52.63,52.88,179600.0,38.7375,38.9656,38.7301,38.9141,179600.0
2015-01-06 13:30:00,52.88,53.02,52.85,52.99,120400.0,38.9141,39.0171,38.892,38.995,120400.0
2015-01-06 13:40:00,52.99,52.99,52.8,52.87,61000.0,38.995,38.995,38.8552,38.9067,61000.0
2015-01-06 13:50:00,52.87,53.0,52.79,53.0,108800.0,38.9067,39.0024,38.8478,39.0024,108800.0
2015-01-06 14:00:00,53.0,53.01,52.88,52.9,141100.0,39.0024,39.0097,38.9141,38.9288,141100.0
2015-01-06 14:10:00,52.9,52.93,52.8,52.92,88500.0,38.9288,38.9509,38.8552,38.9435,88500.0
2015-01-06 14:20:00,52.92,53.13,52.92,53.13,211600.0,38.9435,39.098,38.9435,39.098,211600.0
2015-01-06 14:30:00,53.14,53.28,53.09,53.22,158200.0,39.1054,39.2084,39.0686,39.1643,158200.0
2015-01-06 14:40:00,53.22,53.51,53.19,53.49,167400.0,39.1643,39.3777,39.1422,39.363,167400.0
2015-01-06 14:50:00,53.48,53.61,53.34,53.38,137300.0,39.3556,39.4513,39.2526,39.282,137300.0
2015-01-06 15:00:00,53.39,53.55,53.33,53.44,150400.0,39.2894,39.4071,39.2452,39.3262,150400.0
2015-01-06 15:10:00,53.44,53.6,53.4,53.6,170300.0,39.3262,39.4439,39.2967,39.4439,170300.0
2015-01-06 15:20:00,53.61,53.76,53.53,53.76,197800.0,39.4513,39.5617,39.3924,39.5617,197800.0
2015-01-06 15:30:00,53.76,53.76,53.6,53.61,296900.0,39.5617,39.5617,39.4439,39.4513,296900.0
2015-01-06 15:40:00,53.61,53.62,53.45,53.5,375400.0,39.4513,39.4586,39.3335,39.3703,375400.0
2015-01-06 15:50:00,53.49,53.51,53.29,53.34,594500.0,39.363,39.3777,39.2158,39.2526,594500.0
2015-01-07 09:30:00,54.71,55.17,54.33,55.05,573000.0,40.2608,40.5993,39.9811,40.511,573000.0
2015-01-07 09:40:00,55.02,55.05,54.66,54.72,223200.0,40.4889,40.511,40.224,40.2681,223200.0
2015-01-07 09:50:00,54.71,55.08,54.67,54.77,267200.0,40.2608,40.533,40.2313,40.3049,267200.0
2015-01-07 10:00:00,54.77,54.8,54.61,54.62,186200.0,40.3049,40.327,40.1872,40.1945,186200.0
2015-01-07 10:10:00,54.62,54.62,54.24,54.27,146600.0,40.1945,40.1945,39.9149,39.937,146600.0
2015-01-07 10:20:00,54.27,54.27,54.0,54.2,148500.0,39.937,39.937,39.7383,39.8854,148500.0
2015-01-07 10:30:00,54.19,54.3,54.17,54.23,188200.0,39.8781,39.959,39.8634,39.9075,188200.0
2015-01-07 10:40:00,54.23,54.29,54.18,54.2,130200.0,39.9075,39.9517,39.8707,39.8854,130200.0
2015-01-07 10:50:00,54.21,54.53,54.19,54.52,169600.0,39.8928,40.1283,39.8781,40.1209,169600.0
2015-01-07 11:00:00,54.52,54.59,54.4,54.49,118900.0,40.1209,40.1724,40.0326,40.0989,118900.0
2015-01-07 11:10:00,54.48,54.58,54.48,54.52,119400.0,40.0915,40.1651,40.0915,40.1209,119400.0
2015-01-07 11:20:00,54.52,54.57,54.47,54.5,114400.0,40.1209,40.1577,40.0841,40.1062,114400.0
2015-01-07 11:30:00,54.5,54.58,54.41,54.51,105200.0,40.1062,40.1651,40.04,40.1136,105200.0
2015-01-07 11:40:00,54.51,54.88,54.51,54.65,246000.0,40.1136,40.3859,40.1136,40.2166,246000.0
2015-01-07 11:50:00,54.68,54.88,54.63,54.74,107300.0,40.2387,40.3859,40.2019,40.2828,107300.0
2015-01-07 12:00:00,54.73,54.98,54.73,54.82,148200.0,40.2755,40.4594,40.2755,40.3417,148200.0
2015-01-07 12:10:00,54.82,54.88,54.75,54.85,79400.0,40.3417,40.3859,40.2902,40.3638,79400.0
2015-01-07 12:20:00,54.86,54.99,54.84,54.85,77900.0,40.3711,40.4668,40.3564,40.3638,77900.0
2015-01-07 12:30:00,54.85,54.86,54.55,54.62,61000.0,40.3638,40.3711,40.143,40.1945,61000.0
2015-01-07 12:40:00,54.62,54.65,54.54,54.62,41600.0,40.1945,40.2166,40.1357,40.1945,41600.0
2015-01-07 12:50:00,54.63,54.68,54.48,54.52,57000.0,40.2019,40.2387,40.0915,40.1209,57000.0
2015-01-07 13:00:00,54.51,54.72,54.51,54.62,116300.0,40.1136,40.2681,40.1136,40.1945,116300.0
2015-01-07 13:10:00,54.62,54.75,54.61,54.65,83600.0,40.1945,40.2902,40.1872,40.2166,83600.0
2015-01-07 13:20:00,54.66,54.66,54.41,54.5,134400.0,40.224,40.224,40.04,40.1062,134400.0
2015-01-07 13:30:00,54.51,54.63,54.49,54.6,93700.0,40.1136,40.2019,40.0989,40.1798,93700.0
2015-01-07 13:40:00,54.59,54.82,54.59,54.82,51800.0,40.1724,40.3417,40.1724,40.3417,51800.0
2015-01-07 13:50:00,54.82,54.83,54.65,54.73,51700.0,40.3417,40.3491,40.2166,40.2755,51700.0
2015-01-07 14:00:00,54.72,54.78,54.58,54.78,92500.0,40.2681,40.3123,40.1651,40.3123,92500.0
2015-01-07 14:10:00,54.78,54.81,54.69,54.74,131700.0,40.3123,40.3343,40.246,40.2828,131700.0
2015-01-07 14:20:00,54.75,54.82,54.61,54.69,131700.0,40.2902,40.3417,40.1872,40.246,131700.0
2015-01-07 14:30:00,54.7,54.83,54.67,54.71,89800.0,40.2534,40.3491,40.2313,40.2608,89800.0
2015-01-07 14:40:00,54.71,54.87,54.69,54.87,92000.0,40.2608,40.3785,40.246,40.3785,92000.0
2015-01-07 14:50:00,54.87,54.87,54.76,54.78,93500.0,40.3785,40.3785,40.2975,40.3123,93500.0
2015-01-07 15:00:00,54.79,54.99,54.79,54.91,123900.0,40.3196,40.4668,40.3196,40.4079,123900.0
2015-01-07 15:10:00,54.91,55.02,54.82,55.0,165700.0,40.4079,40.4889,40.3417,40.4742,165700.0
2015-01-07 15:20:00,55.0,55.06,54.92,55.05,130100.0,40.4742,40.5183,40.4153,40.511,130100.0
2015-01-07 15:30:00,55.04,55.1,54.95,55.06,190600.0,40.5036,40.5478,40.4374,40.5183,190600.0
2015-01-07 15:40:00,55.07,55.1,54.95,55.1,365900.0,40.5257,40.5478,40.4374,40.5478,365900.0
2015-01-07 15:50:00,55.09,55.23,55.04,55.14,554100.0,40.5404,40.6434,40.5036,40.5772,554100.0
2015-01-08 09:30:00,55.92,56.18,55.59,56.15,213100.0,41.1512,41.3425,40.9083,41.3204,213100.0
2015-01-08 09:40:00,56.19,56.29,55.98,56.08,195200.0,41.3499,41.4235,41.1953,41.2689,195200.0
2015-01-08 09:50:00,56.09,56.32,55.95,56.18,132300.0,41.2763,41.4455,41.1733,41.3425,132300.0
2015-01-08 10:00:00,56.19,56.38,56.18,56.34,133200.0,41.3499,41.4897,41.3425,41.4603,133200.0
2015-01-08 10:10:00,56.34,56.43,56.18,56.23,175500.0,41.4603,41.5265,41.3425,41.3793,175500.0
2015-01-08 10:20:00,56.23,56.35,55.95,56.01,230400.0,41.3793,41.4676,41.1733,41.2174,230400.0
2015-01-08 10:30:00,56.02,56.16,55.9,56.06,232700.0,41.2248,41.3278,41.1365,41.2542,232700.0
2015-01-08 10:40:00,56.07,56.19,55.98,55.99,176200.0,41.2616,41.3499,41.1953,41.2027,176200.0
2015-01-08 10:50:00,55.99,56.29,55.96,56.25,233500.0,41.2027,41.4235,41.1806,41.394,233500.0
2015-01-08 11:00:00,56.26,56.28,56.03,56.03,103200.0,41.4014,41.4161,41.2321,41.2321,103200.0
2015-01-08 11:10:00,56.03,56.14,55.86,56.01,234300.0,41.2321,41.3131,41.107,41.2174,234300.0
2015-01-08 11:20:00,56.0,56.0,55.74,55.76,106100.0,41.2101,41.2101,41.0187,41.0334,106100.0
2015-01-08 11:30:00,55.74,55.93,55.74,55.92,107100.0,41.0187,41.1585,41.0187,41.1512,107100.0
2015-01-08 11:40:00,55.92,55.93,55.77,55.78,117500.0,41.1512,41.1585,41.0408,41.0482,117500.0
2015-01-08 11:50:00,55.77,55.77,55.65,55.7,64900.0,41.0408,41.0408,40.9525,40.9893,64900.0
2015-01-08 12:00:00,55.71,55.75,55.62,55.62,76700.0,40.9966,41.0261,40.9304,40.9304,76700.0
2015-01-08 12:10:00,55.63,55.89,55.6,55.86,85500.0,40.9378,41.1291,40.9157,41.107,85500.0
2015-01-08 12:20:00,55.86,55.94,55.79,55.83,95800.0,41.107,41.1659,41.0555,41.085,95800.0
2015-01-08 12:30:00,55.84,55.86,55.64,55.85,124200.0,41.0923,41.107,40.9451,41.0997,124200.0
2015-01-08 12:40:00,55.86,55.89,55.69,55.77,160000.0,41.107,41.1291,40.9819,41.0408,160000.0
2015-01-08 12:50:00,55.77,55.87,55.69,55.78,120300.0,41.0408,41.1144,40.9819,41.0482,120300.0
2015-01-08 13:00:00,55.77,55.85,55.71,55.83,87100.0,41.0408,41.0997,40.9966,41.085,87100.0
2015-01-08 13:10:00,55.83,55.88,55.76,55.77,89400.0,41.085,41.1217,41.0334,41.0408,89400.0
2015-01-08 13:20:00,55.78,55.89,55.74,55.8,90400.0,41.0482,41.1291,41.0187,41.0629,90400.0
2015-01-08 13:30:00,55.8,55.9,55.79,55.84,105900.0,41.0629,41.1365,41.0555,41.0923,105900.0
2015-01-08 13:40:00,55.84,55.89,55.83,55.87,111500.0,41.0923,41.1291,41.085,41.1144,111500.0
2015-01-08 13:50:00,55.86,55.88,55.76,55.83,108300.0,41.107,41.1217,41.0334,41.085,108300.0
2015-01-08 14:00:00,55.83,55.9,55.79,55.85,80200.0,41.085,41.1365,41.0555,41.0997,80200.0
2015-01-08 14:10:00,55.86,55.87,55.77,55.78,106400.0,41.107,41.1144,41.0408,41.0482,106400.0
2015-01-08 14:20:00,55.78,55.87,55.77,55.86,115000.0,41.0482,41.1144,41.0408,41.107,115000.0
2015-01-08 14:30:00,55.86,55.94,55.84,55.93,127500.0,41.107,41.1659,41.0923,41.1585,127500.0
2015-01-08 14:40:00,55.93,56.05,55.86,56.02,199900.0,41.1585,41.2469,41.107,41.2248,199900.0
2015-01-08 14:50:00,56.03,56.06,55.91,55.91,137500.0,41.2321,41.2542,41.1438,41.1438,137500.0
2015-01-08 15:00:00,55.92,56.0,55.89,55.97,272200.0,41.1512,41.2101,41.1291,41.188,272200.0
2015-01-08 15:10:00,55.96,56.06,55.95,55.97,187600.0,41.1806,41.2542,41.1733,41.188,187600.0
2015-01-08 15:20:00,55.97,56.07,55.96,56.05,162700.0,41.188,41.2616,41.1806,41.2469,162700.0
2015-01-08 15:30:00,56.05,56.06,55.96,55.99,291600.0,41.2469,41.2542,41.1806,41.2027,291600.0
2015-01-08 15:40:00,56.0,56.0,55.9,55.91,336200.0,41.2101,41.2101,41.1365,41.1438,336200.0
2015-01-08 15:50:00,55.91,55.97,55.81,55.87,732200.0,41.1438,41.188,41.0702,41.1144,732200.0
2015-01-09 09:30:00,55.39,55.78,55.18,55.63,251900.0,40.7612,41.0482,40.6066,40.9378,251900.0
2015-01-09 09:40:00,55.66,55.83,55.17,55.31,102700.0,40.9599,41.085,40.5993,40.7023,102700.0
2015-01-09 09:50:00,55.31,55.54,55.08,55.22,113200.0,40.7023,40.8715,40.533,40.6361,113200.0
2015-01-09 10:00:00,55.22,55.25,55.11,55.17,125600.0,40.6361,40.6581,40.5551,40.5993,125600.0
2015-01-09 10:10:00,55.18,55.24,55.11,55.17,120900.0,40.6066,40.6508,40.5551,40.5993,120900.0
2015-01-09 10:20:00,55.19,55.26,54.87,54.99,143800.0,40.614,40.6655,40.3785,40.4668,143800.0
2015-01-09 10:30:00,54.98,55.07,54.83,54.96,149000.0,40.4594,40.5257,40.3491,40.4447,149000.0
2015-01-09 10:40:00,54.96,55.03,54.81,54.97,125900.0,40.4447,40.4962,40.3343,40.4521,125900.0
2015-01-09 10:50:00,54.96,54.99,54.84,54.86,117900.0,40.4447,40.4668,40.3564,40.3711,117900.0
2015-01-09 11:00:00,54.85,54.89,54.7,54.76,104200.0,40.3638,40.3932,40.2534,40.2975,104200.0
2015-01-09 11:10:00,54.77,54.81,54.69,54.81,81700.0,40.3049,40.3343,40.246,40.3343,81700.0
2015-01-09 11:20:00,54.82,54.86,54.71,54.81,103500.0,40.3417,40.3711,40.2608,40.3343,103500.0
2015-01-09 11:30:00,54.81,54.99,54.76,54.99,112900.0,40.3343,40.4668,40.2975,40.4668,112900.0
2015-01-09 11:40:00,54.99,54.99,54.82,54.92,95500.0,40.4668,40.4668,40.3417,40.4153,95500.0
2015-01-09 11:50:00,54.92,54.92,54.74,54.86,114000.0,40.4153,40.4153,40.2828,40.3711,114000.0
2015-01-09 12:00:00,54.85,54.96,54.77,54.88,142200.0,40.3638,40.4447,40.3049,40.3859,142200.0
2015-01-09 12:10:00,54.89,54.97,54.89,54.9,125100.0,40.3932,40.4521,40.3932,40.4006,125100.0
2015-01-09 12:20:00,54.89,54.9,54.69,54.78,71900.0,40.3932,40.4006,40.246,40.3123,71900.0
2015-01-09 12:30:00,54.78,54.82,54.62,54.8,140300.0,40.3123,40.3417,40.1945,40.327,140300.0
2015-01-09 12:40:00,54.8,54.83,54.75,54.81,82200.0,40.327,40.3491,40.2902,40.3343,82200.0
2015-01-09 12:50:00,54.81,54.87,54.78,54.82,224800.0,40.3343,40.3785,40.3123,40.3417,224800.0
2015-01-09 13:00:00,54.82,54.87,54.79,54.83,119400.0,40.3417,40.3785,40.3196,40.3491,119400.0
2015-01-09 13:10:00,54.83,54.91,54.81,54.85,88400.0,40.3491,40.4079,40.3343,40.3638,88400.0
2015-01-09 13:20:00,54.85,54.89,54.82,54.86,103800.0,40.3638,40.3932,40.3417,40.3711,103800.0
2015-01-09 13:30:00,54.86,54.87,54.81,54.84,133700.0,40.3711,40.3785,40.3343,40.3564,133700.0
2015-01-09 13:40:00,54.83,54.93,54.8,54.92,129800.0,40.3491,40.4227,40.327,40.4153,129800.0
2015-01-09 13:50:00,54.91,55.0,54.87,54.92,49500.0,40.4079,40.4742,40.3785,40.4153,49500.0
2015-01-09 14:00:00,54.91,54.91,54.82,54.85,80500.0,40.4079,40.4079,40.3417,40.3638,80500.0
2015-01-09 14:10:00,54.85,54.93,54.85,54.91,80100.0,40.3638,40.4227,40.3638,40.4079,80100.0
2015-01-09 14:20:00,54.9,54.92,54.84,54.9,55900.0,40.4006,40.4153,40.3564,40.4006,55900.0
2015-01-09 14:30:00,54.9,55.04,54.87,54.99,139600.0,40.4006,40.5036,40.3785,40.4668,139600.0
2015-01-09 14:40:00,55.0,55.04,54.96,55.0,86900.0,40.4742,40.5036,40.4447,40.4742,86900.0
2015-01-09 14:50:00,55.0,55.07,54.99,55.05,78900.0,40.4742,40.5257,40.4668,40.511,78900.0
2015-01-09 15:00:00,55.04,55.09,55.0,55.04,102700.0,40.5036,40.5404,40.4742,40.5036,102700.0
2015-01-09 15:10:00,55.04,55.2,55.03,55.13,128600.0,40.5036,40.6213,40.4962,40.5698,128600.0
2015-01-09 15:20:00,55.14,55.21,55.11,55.15,200400.0,40.5772,40.6287,40.5551,40.5845,200400.0
2015-01-09 15:30:00,55.16,55.25,55.13,55.21,198400.0,40.5919,40.6581,40.5698,40.6287,198400.0
2015-01-09 15:40:00,55.21,55.22,55.06,55.1,549000.0,40.6287,40.6361,40.5183,40.5478,549000.0
2015-01-09 15:50:00,55.1,55.2,55.0,55.15,977200.0,40.5478,40.6213,40.4742,40.5845,977200.0
2015-01-12 09:30:00,54.81,55.11,54.5,54.76,275100.0,40.3343,40.5551,40.1062,40.2975,275100.0
2015-01-12 09:40:00,54.75,55.07,54.73,54.8,249400.0,40.2902,40.5257,40.2755,40.327,249400.0
2015-01-12 09:50:00,54.8,54.8,54.72,54.74,144800.0,40.327,40.327,40.2681,40.2828,144800.0
2015-01-12 10:00:00,54.74,54.81,54.73,54.8,135800.0,40.2828,40.3343,40.2755,40.327,135800.0
2015-01-12 10:10:00,54.79,54.84,54.74,54.83,92600.0,40.3196,40.3564,40.2828,40.3491,92600.0
2015-01-12 10:20:00,54.83,54.9,54.77,54.84,110600.0,40.3491,40.4006,40.3049,40.3564,110600.0
2015-01-12 10:30:00,54.84,54.87,54.76,54.84,84700.0,40.3564,40.3785,40.2975,40.3564,84700.0
2015-01-12 10:40:00,54.84,55.04,54.84,55.01,81000.0,40.3564,40.5036,40.3564,40.4815,81000.0
2015-01-12 10:50:00,55.01,55.02,54.83,55.02,193600.0,40.4815,40.4889,40.3491,40.4889,193600.0
2015-01-12 11:00:00,55.02,55.13,55.0,55.01,85500.0,40.4889,40.5698,40.4742,40.4815,85500.0
2015-01-12 11:10:00,55.01,55.04,54.94,54.96,91900.0,40.4815,40.5036,40.43,40.4447,91900.0
2015-01-12 11:20:00,54.97,54.97,54.84,54.86,107100.0,40.4521,40.4521,40.3564,40.3711,107100.0
2015-01-12 11:30:00,54.86,55.04,54.84,55.01,145700.0,40.3711,40.5036,40.3564,40.4815,145700.0
2015-01-12 11:40:00,55.01,55.07,54.96,54.98,58300.0,40.4815,40.5257,40.4447,40.4594,58300.0
2015-01-12 11:50:00,54.96,55.04,54.87,55.01,83000.0,40.4447,40.5036,40.3785,40.4815,83000.0
2015-01-12 12:00:00,55.0,55.05,55.0,55.0,46500.0,40.4742,40.511,40.4742,40.4742,46500.0
2015-01-12 12:10:00,55.0,55.12,54.99,55.1,87700.0,40.4742,40.5625,40.4668,40.5478,87700.0
2015-01-12 12:20:00,55.09,55.25,55.09,55.09,82200.0,40.5404,40.6581,40.5404,40.5404,82200.0
2015-01-12 12:30:00,55.1,55.25,55.09,55.23,88200.0,40.5478,40.6581,40.5404,40.6434,88200.0
2015-01-12 12:40:00,55.23,55.28,55.14,55.23,75700.0,40.6434,40.6802,40.5772,40.6434,75700.0
2015-01-12 12:50:00,55.23,55.23,55.1,55.14,52800.0,40.6434,40.6434,40.5478,40.5772,52800.0
2015-01-12 13:00:00,55.14,55.16,54.98,55.02,77300.0,40.5772,40.5919,40.4594,40.4889,77300.0
2015-01-12 13:10:00,55.02,55.14,54.97,55.06,72000.0,40.4889,40.5772,40.4521,40.5183,72000.0
2015-01-12 13:20:00,55.05,55.09,54.95,55.04,72000.0,40.511,40.5404,40.4374,40.5036,72000.0
2015-01-12 13:30:00,55.04,55.08,55.03,55.07,35400.0,40.5036,40.533,40.4962,40.5257,35400.0
2015-01-12 13:40:00,55.08,55.22,55.07,55.21,56700.0,40.533,40.6361,40.5257,40.6287,56700.0
2015-01-12 13:50:00,55.21,55.22,55.11,55.14,37800.0,40.6287,40.6361,40.5551,40.5772,37800.0
2015-01-12 14:00:00,55.13,55.13,55.02,55.05,129100.0,40.5698,40.5698,40.4889,40.511,129100.0
2015-01-12 14:10:00,55.05,55.05,54.99,54.99,77000.0,40.511,40.511,40.4668,40.4668,77000.0
2015-01-12 14:20:00,54.99,55.01,54.9,54.91,163900.0,40.4668,40.4815,40.4006,40.4079,163900.0
2015-01-12 14:30:00,54.9,54.91,54.86,54.87,83300.0,40.4006,40.4079,40.3711,40.3785,83300.0
2015-01-12 14:40:00,54.86,54.88,54.79,54.81,75900.0,40.3711,40.3859,40.3196,40.3343,75900.0
2015-01-12 14:50:00,54.82,54.82,54.71,54.8,76600.0,40.3417,40.3417,40.2608,40.327,76600.0
2015-01-12 15:00:00,54.8,54.91,54.8,54.83,62500.0,40.327,40.4079,40.327,40.3491,62500.0
2015-01-12 15:10:00,54.83,54.99,54.81,54.93,102000.0,40.3491,40.4668,40.3343,40.4227,102000.0
2015-01-12 15:20:00,54.94,54.95,54.74,54.78,116600.0,40.43,40.4374,40.2828,40.3123,116600.0
2015-01-12 15:30:00,54.79,55.02,54.74,55.0,223800.0,40.3196,40.4889,40.2828,40.4742,223800.0
2015-01-12 15:40:00,55.0,55.11,54.98,55.04,218900.0,40.4742,40.5551,40.4594,40.5036,218900.0
2015-01-12 15:50:00,55.04,55.04,54.99,55.04,308400.0,40.5036,40.5036,40.4668,40.5036,308400.0
2015-01-13 09:30:00,55.65,56.23,55.36,56.21,214700.0,40.9525,41.3793,40.7391,41.3646,214700.0
2015-01-13 09:40:00,56.18,56.43,56.03,56.22,175500.0,41.3425,41.5265,41.2321,41.372,175500.0
2015-01-13 09:50:00,56.26,56.31,55.99,56.15,74000.0,41.4014,41.4382,41.2027,41.3204,74000.0
2015-01-13 10:00:00,56.17,56.64,56.16,56.49,194600.0,41.3352,41.681,41.3278,41.5706,194600.0
2015-01-13 10:10:00,56.49,56.51,56.3,56.32,64400.0,41.5706,41.5854,41.4308,41.4455,64400.0
2015-01-13 10:20:00,56.34,56.52,56.33,56.33,70900.0,41.4603,41.5927,41.4529,41.4529,70900.0
2015-01-13 10:30:00,56.33,56.35,56.09,56.2,178200.0,41.4529,41.4676,41.2763,41.3572,178200.0
2015-01-13 10:40:00,56.2,56.32,56.17,56.21,71600.0,41.3572,41.4455,41.3352,41.3646,71600.0
2015-01-13 10:50:00,56.23,56.32,56.22,56.29,77200.0,41.3793,41.4455,41.372,41.4235,77200.0
2015-01-13 11:00:00,56.29,56.32,56.11,56.11,68300.0,41.4235,41.4455,41.291,41.291,68300.0
2015-01-13 11:10:00,56.11,56.3,56.11,56.22,109900.0,41.291,41.4308,41.291,41.372,109900.0
2015-01-13 11:20:00,56.24,56.27,56.18,56.26,62100.0,41.3867,41.4087,41.3425,41.4014,62100.0
2015-01-13 11:30:00,56.25,56.31,56.19,56.24,60200.0,41.394,41.4382,41.3499,41.3867,60200.0
2015-01-13 11:40:00,56.24,56.28,56.18,56.26,100200.0,41.3867,41.4161,41.3425,41.4014,100200.0
2015-01-13 11:50:00,56.25,56.33,56.19,56.32,79400.0,41.394,41.4529,41.3499,41.4455,79400.0
2015-01-13 12:00:00,56.33,56.38,56.23,56.27,87200.0,41.4529,41.4897,41.3793,41.4087,87200.0
2015-01-13 12:10:00,56.27,56.33,56.25,56.28,52500.0,41.4087,41.4529,41.394,41.4161,52500.0
2015-01-13 12:20:00,56.27,56.28,56.07,56.21,76700.0,41.4087,41.4161,41.2616,41.3646,76700.0
2015-01-13 12:30:00,56.2,56.2,55.99,56.08,85800.0,41.3572,41.3572,41.2027,41.2689,85800.0
2015-01-13 12:40:00,56.07,56.16,56.0,56.15,44300.0,41.2616,41.3278,41.2101,41.3204,44300.0
2015-01-13 12:50:00,56.15,56.17,56.08,56.16,46000.0,41.3204,41.3352,41.2689,41.3278,46000.0
2015-01-13 13:00:00,56.14,56.18,56.11,56.13,62900.0,41.3131,41.3425,41.291,41.3057,62900.0
2015-01-13 13:10:00,56.14,56.22,56.13,56.2,76500.0,41.3131,41.372,41.3057,41.3572,76500.0
2015-01-13 13:20:00,56.18,56.19,56.03,56.07,262400.0,41.3425,41.3499,41.2321,41.2616,262400.0
2015-01-13 13:30:00,56.06,56.11,55.7,55.72,275100.0,41.2542,41.291,40.9893,41.004,275100.0
2015-01-13 13:40:00,55.7,55.78,55.62,55.65,114400.0,40.9893,41.0482,40.9304,40.9525,114400.0
2015-01-13 13:50:00,55.66,55.7,55.43,55.55,122700.0,40.9599,40.9893,40.7906,40.8789,122700.0
2015-01-13 14:00:00,55.54,55.56,55.4,55.45,190200.0,40.8715,40.8863,40.7685,40.8053,190200.0
2015-01-13 14:10:00,55.46,55.51,55.33,55.5,221200.0,40.8127,40.8495,40.717,40.8421,221200.0
2015-01-13 14:20:00,55.46,55.67,55.36,55.6,172600.0,40.8127,40.9672,40.7391,40.9157,172600.0
2015-01-13 14:30:00,55.6,55.75,55.59,55.73,66200.0,40.9157,41.0261,40.9083,41.0114,66200.0
2015-01-13 14:40:00,55.75,55.75,55.64,55.64,41700.0,41.0261,41.0261,40.9451,40.9451,41700.0
2015-01-13 14:50:00,55.65,55.7,55.47,55.48,65800.0,40.9525,40.9893,40.82,40.8274,65800.0
2015-01-13 15:00:00,55.46,55.51,55.3,55.32,70600.0,40.8127,40.8495,40.6949,40.7096,70600.0
2015-01-13 15:10:00,55.31,55.59,55.27,55.53,87000.0,40.7023,40.9083,40.6729,40.8642,87000.0
2015-01-13 15:20:00,55.54,55.7,55.43,55.46,119600.0,40.8715,40.9893,40.7906,40.8127,119600.0
2015-01-13 15:30:00,55.47,55.82,55.45,55.77,144800.0,40.82,41.0776,40.8053,41.0408,144800.0
2015-01-13 15:40:00,55.78,55.82,55.49,55.49,144300.0,41.0482,41.0776,40.8348,40.8348,144300.0
2015-01-13 15:50:00,55.48,55.55,55.32,55.45,268700.0,40.8274,40.8789,40.7096,40.8053,268700.0
2015-01-14 09:30:00,54.45,54.7,54.03,54.63,195000.0,40.0694,40.2534,39.7603,40.2019,195000.0
2015-01-14 09:40:00,54.63,54.92,54.59,54.86,119100.0,40.2019,40.4153,40.1724,40.3711,119100.0
2015-01-14 09:50:00,54.89,54.91,54.39,54.43,101700.0,40.3932,40.4079,40.0253,40.0547,101700.0
2015-01-14 10:00:00,54.46,54.6,54.38,54.59,74300.0,40.0768,40.1798,40.0179,40.1724,74300.0
2015-01-14 10:10:00,54.61,54.76,54.49,54.5,72400.0,40.1872,40.2975,40.0989,40.1062,72400.0
2015-01-14 10:20:00,54.5,54.69,54.49,54.67,93900.0,40.1062,40.246,40.0989,40.2313,93900.0
2015-01-14 10:30:00,54.66,54.7,54.44,54.47,130400.0,40.224,40.2534,40.0621,40.0841,130400.0
2015-01-14 10:40:00,54.46,54.65,54.43,54.6,91000.0,40.0768,40.2166,40.0547,40.1798,91000.0
2015-01-14 10:50:00,54.6,54.7,54.43,54.58,161300.0,40.1798,40.2534,40.0547,40.1651,161300.0
2015-01-14 11:00:00,54.58,54.61,54.43,54.49,103800.0,40.1651,40.1872,40.0547,40.0989,103800.0
2015-01-14 11:10:00,54.5,54.58,54.28,54.28,270300.0,40.1062,40.1651,39.9443,39.9443,270300.0
2015-01-14 11:20:00,54.27,54.33,54.12,54.13,156600.0,39.937,39.9811,39.8266,39.8339,156600.0
2015-01-14 11:30:00,54.14,54.21,54.01,54.11,141800.0,39.8413,39.8928,39.7456,39.8192,141800.0
2015-01-14 11:40:00,54.1,54.27,54.05,54.27,80200.0,39.8119,39.937,39.7751,39.937,80200.0
2015-01-14 11:50:00,54.28,54.3,54.09,54.09,46700.0,39.9443,39.959,39.8045,39.8045,46700.0
2015-01-14 12:00:00,54.11,54.2,54.09,54.12,27300.0,39.8192,39.8854,39.8045,39.8266,27300.0
2015-01-14 12:10:00,54.09,54.1,53.98,54.06,73200.0,39.8045,39.8119,39.7236,39.7824,73200.0
2015-01-14 12:20:00,54.07,54.15,53.98,54.02,58100.0,39.7898,39.8487,39.7236,39.753,58100.0
2015-01-14 12:30:00,54.03,54.13,53.99,54.1,76100.0,39.7603,39.8339,39.7309,39.8119,76100.0
2015-01-14 12:40:00,54.11,54.18,54.02,54.08,34200.0,39.8192,39.8707,39.753,39.7971,34200.0
2015-01-14 12:50:00,54.08,54.14,54.0,54.08,86600.0,39.7971,39.8413,39.7383,39.7971,86600.0
2015-01-14 13:00:00,54.09,54.15,53.89,53.91,93500.0,39.8045,39.8487,39.6573,39.672,93500.0
2015-01-14 13:10:00,53.89,53.9,53.75,53.85,84400.0,39.6573,39.6647,39.5543,39.6279,84400.0
2015-01-14 13:20:00,53.84,53.97,53.78,53.89,146700.0,39.6205,39.7162,39.5764,39.6573,146700.0
2015-01-14 13:30:00,53.89,53.9,53.81,53.82,76700.0,39.6573,39.6647,39.5984,39.6058,76700.0
2015-01-14 13:40:00,53.82,53.85,53.55,53.69,121400.0,39.6058,39.6279,39.4071,39.5101,121400.0
2015-01-14 13:50:00,53.69,53.7,53.47,53.65,123000.0,39.5101,39.5175,39.3482,39.4807,123000.0
2015-01-14 14:00:00,53.66,53.91,53.66,53.87,61600.0,39.4881,39.672,39.4881,39.6426,61600.0
2015-01-14 14:10:00,53.86,54.12,53.83,54.1,73100.0,39.6352,39.8266,39.6132,39.8119,73100.0
2015-01-14 14:20:00,54.12,54.22,53.98,54.21,93500.0,39.8266,39.9002,39.7236,39.8928,93500.0
2015-01-14 14:30:00,54.21,54.38,54.15,54.32,104600.0,39.8928,40.0179,39.8487,39.9738,104600.0
2015-01-14 14:40:00,54.33,54.41,54.23,54.25,138200.0,39.9811,40.04,39.9075,39.9222,138200.0
2015-01-14 14:50:00,54.24,54.35,54.14,54.34,110500.0,39.9149,39.9958,39.8413,39.9885,110500.0
2015-01-14 15:00:00,54.34,54.6,54.34,54.57,120000.0,39.9885,40.1798,39.9885,40.1577,120000.0
2015-01-14 15:10:00,54.57,54.85,54.41,54.78,123800.0,40.1577,40.3638,40.04,40.3123,123800.0
2015-01-14 15:20:00,54.78,54.91,54.64,54.78,117100.0,40.3123,40.4079,40.2092,40.3123,117100.0
2015-01-14 15:30:00,54.77,54.9,54.57,54.72,154800.0,40.3049,40.4006,40.1577,40.2681,154800.0
2015-01-14 15:40:00,54.72,54.93,54.72,54.91,171500.0,40.2681,40.4227,40.2681,40.4079,171500.0
2015-01-14 15:50:00,54.92,54.94,54.73,54.82,298500.0,40.4153,40.43,40.2755,40.3417,298500.0
2015-01-15 09:30:00,55.25,55.68,55.16,55.49,167900.0,40.6581,40.9746,40.5919,40.8348,167900.0
2015-01-15 09:40:00,55.48,55.53,55.0,55.0,119200.0,40.8274,40.8642,40.4742,40.4742,119200.0
2015-01-15 09:50:00,55.01,55.35,54.92,55.06,153100.0,40.4815,40.7317,40.4153,40.5183,153100.0
2015-01-15 10:00:00,55.02,55.18,54.64,55.17,76200.0,40.4889,40.6066,40.2092,40.5993,76200.0
2015-01-15 10:10:00,55.19,55.58,55.14,55.54,79900.0,40.614,40.901,40.5772,40.8715,79900.0
2015-01-15 10:20:00,55.58,55.59,55.33,55.47,104400.0,40.901,40.9083,40.717,40.82,104400.0
2015-01-15 10:30:00,55.48,55.8,55.47,55.67,145100.0,40.8274,41.0629,40.82,40.9672,145100.0
2015-01-15 10:40:00,55.65,55.69,55.49,55.51,47700.0,40.9525,40.9819,40.8348,40.8495,47700.0
2015-01-15 10:50:00,55.53,55.6,55.4,55.41,50600.0,40.8642,40.9157,40.7685,40.7759,50600.0
2015-01-15 11:00:00,55.42,55.48,55.37,55.43,50500.0,40.7832,40.8274,40.7464,40.7906,50500.0
2015-01-15 11:10:00,55.44,55.45,55.2,55.28,60500.0,40.798,40.8053,40.6213,40.6802,60500.0
2015-01-15 11:20:00,55.29,55.31,55.24,55.29,89800.0,40.6876,40.7023,40.6508,40.6876,89800.0
2015-01-15 11:30:00,55.29,55.43,55.18,55.21,47400.0,40.6876,40.7906,40.6066,40.6287,47400.0
2015-01-15 11:40:00,55.22,55.57,55.21,55.38,65500.0,40.6361,40.8936,40.6287,40.7538,65500.0
2015-01-15 11:50:00,55.41,55.44,55.26,55.3,95100.0,40.7759,40.798,40.6655,40.6949,95100.0
2015-01-15 12:00:00,55.3,55.53,55.29,55.49,56200.0,40.6949,40.8642,40.6876,40.8348,56200.0
2015-01-15 12:10:00,55.47,55.52,55.23,55.26,42100.0,40.82,40.8568,40.6434,40.6655,42100.0
2015-01-15 12:20:00,55.26,55.39,55.23,55.3,92100.0,40.6655,40.7612,40.6434,40.6949,92100.0
2015-01-15 12:30:00,55.3,55.31,55.19,55.24,123600.0,40.6949,40.7023,40.614,40.6508,123600.0
2015-01-15 12:40:00,55.24,55.24,55.01,55.18,90900.0,40.6508,40.6508,40.4815,40.6066,90900.0
2015-01-15 12:50:00,55.18,55.32,55.12,55.21,59300.0,40.6066,40.7096,40.5625,40.6287,59300.0
2015-01-15 13:00:00,55.24,55.41,55.14,55.4,37900.0,40.6508,40.7759,40.5772,40.7685,37900.0
2015-01-15 13:10:00,55.4,55.57,55.4,55.55,40100.0,40.7685,40.8936,40.7685,40.8789,40100.0
2015-01-15 13:20:00,55.54,55.55,55.34,55.36,39200.0,40.8715,40.8789,40.7244,40.7391,39200.0
2015-01-15 13:30:00,55.36,55.41,55.17,55.2,44400.0,40.7391,40.7759,40.5993,40.6213,44400.0
2015-01-15 13:40:00,55.2,55.24,55.12,55.22,40700.0,40.6213,40.6508,40.5625,40.6361,40700.0
2015-01-15 13:50:00,55.22,55.31,55.21,55.22,48300.0,40.6361,40.7023,40.6287,40.6361,48300.0
2015-01-15 14:00:00,55.22,55.34,55.18,55.34,52400.0,40.6361,40.7244,40.6066,40.7244,52400.0
2015-01-15 14:10:00,55.32,55.32,55.14,55.21,58000.0,40.7096,40.7096,40.5772,40.6287,58000.0
2015-01-15 14:20:00,55.21,55.21,54.99,55.03,36400.0,40.6287,40.6287,40.4668,40.4962,36400.0
2015-01-15 14:30:00,55.01,55.07,54.95,55.01,47400.0,40.4815,40.5257,40.4374,40.4815,47400.0
2015-01-15 14:40:00,55.01,55.07,54.99,55.0,37100.0,40.4815,40.5257,40.4668,40.4742,37100.0
2015-01-15 14:50:00,55.0,55.07,54.92,55.04,75900.0,40.4742,40.5257,40.4153,40.5036,75900.0
2015-01-15 15:00:00,55.01,55.07,54.98,55.0,72500.0,40.4815,40.5257,40.4594,40.4742,72500.0
2015-01-15 15:10:00,55.0,55.0,54.74,54.87,99100.0,40.4742,40.4742,40.2828,40.3785,99100.0
2015-01-15 15:20:00,54.87,55.03,54.79,54.96,72300.0,40.3785,40.4962,40.3196,40.4447,72300.0
2015-01-15 15:30:00,54.95,55.05,54.91,54.97,124200.0,40.4374,40.511,40.4079,40.4521,124200.0
2015-01-15 15:40:00,54.97,54.99,54.83,54.95,158700.0,40.4521,40.4668,40.3491,40.4374,158700.0
2015-01-15 15:50:00,54.94,55.01,54.75,54.85,517200.0,40.43,40.4815,40.2902,40.3638,517200.0
2015-01-16 09:30:00,54.51,54.68,54.19,54.63,193300.0,40.1136,40.2387,39.8781,40.2019,193300.0
2015-01-16 09:40:00,54.6,55.23,54.57,55.19,212300.0,40.1798,40.6434,40.1577,40.614,212300.0
2015-01-16 09:50:00,55.2,55.35,55.02,55.09,129700.0,40.6213,40.7317,40.4889,40.5404,129700.0
2015-01-16 10:00:00,55.1,55.32,54.71,54.79,210200.0,40.5478,40.7096,40.2608,40.3196,210200.0
2015-01-16 10:10:00,54.79,55.14,54.67,55.08,113400.0,40.3196,40.5772,40.2313,40.533,113400.0
2015-01-16 10:20:00,55.08,55.24,54.95,55.04,91200.0,40.533,40.6508,40.4374,40.5036,91200.0
2015-01-16 10:30:00,55.06,55.26,54.9,54.97,66800.0,40.5183,40.6655,40.4006,40.4521,66800.0
2015-01-16 10:40:00,54.96,55.07,54.71,54.72,162200.0,40.4447,40.5257,40.2608,40.2681,162200.0
2015-01-16 10:50:00,54.72,55.0,54.67,54.86,133400.0,40.2681,40.4742,40.2313,40.3711,133400.0
2015-01-16 11:00:00,54.86,54.99,54.79,54.99,149400.0,40.3711,40.4668,40.3196,40.4668,149400.0
2015-01-16 11:10:00,54.99,54.99,54.74,54.97,65300.0,40.4668,40.4668,40.2828,40.4521,65300.0
2015-01-16 11:20:00,54.94,54.95,54.66,54.69,57900.0,40.43,40.4374,40.224,40.246,57900.0
2015-01-16 11:30:00,54.7,54.99,54.7,54.98,74100.0,40.2534,40.4668,40.2534,40.4594,74100.0
2015-01-16 11:40:00,54.99,54.99,54.74,54.75,31500.0,40.4668,40.4668,40.2828,40.2902,31500.0
2015-01-16 11:50:00,54.74,54.77,54.68,54.72,48300.0,40.2828,40.3049,40.2387,40.2681,48300.0
2015-01-16 12:00:00,54.72,54.86,54.66,54.76,48000.0,40.2681,40.3711,40.224,40.2975,48000.0
2015-01-16 12:10:00,54.76,54.82,54.73,54.76,34100.0,40.2975,40.3417,40.2755,40.2975,34100.0
2015-01-16 12:20:00,54.76,54.89,54.7,54.84,47300.0,40.2975,40.3932,40.2534,40.3564,47300.0
2015-01-16 12:30:00,54.84,54.9,54.8,54.84,28300.0,40.3564,40.4006,40.327,40.3564,28300.0
2015-01-16 12:40:00,54.85,54.93,54.8,54.82,36600.0,40.3638,40.4227,40.327,40.3417,36600.0
2015-01-16 12:50:00,54.81,54.94,54.8,54.82,41600.0,40.3343,40.43,40.327,40.3417,41600.0
2015-01-16 13:00:00,54.84,54.85,54.7,54.74,45900.0,40.3564,40.3638,40.2534,40.2828,45900.0
2015-01-16 13:10:00,54.75,54.77,54.7,54.73,40600.0,40.2902,40.3049,40.2534,40.2755,40600.0
2015-01-16 13:20:00,54.71,54.77,54.61,54.68,107700.0,40.2608,40.3049,40.1872,40.2387,107700.0
2015-01-16 13:30:00,54.68,54.83,54.67,54.77,43800.0,40.2387,40.3491,40.2313,40.3049,43800.0
2015-01-16 13:40:00,54.76,54.78,54.69,54.75,52000.0,40.2975,40.3123,40.246,40.2902,52000.0
2015-01-16 13:50:00,54.75,54.76,54.61,54.64,95200.0,40.2902,40.2975,40.1872,40.2092,95200.0
2015-01-16 14:00:00,54.66,54.89,54.66,54.88,61700.0,40.224,40.3932,40.224,40.3859,61700.0
2015-01-16 14:10:00,54.88,54.91,54.83,54.89,52900.0,40.3859,40.4079,40.3491,40.3932,52900.0
2015-01-16 14:20:00,54.89,54.92,54.84,54.91,69100.0,40.3932,40.4153,40.3564,40.4079,69100.0
2015-01-16 14:30:00,54.91,54.95,54.86,54.94,82400.0,40.4079,40.4374,40.3711,40.43,82400.0
2015-01-16 14:40:00,54.94,54.95,54.84,54.86,66100.0,40.43,40.4374,40.3564,40.3711,66100.0
2015-01-16 14:50:00,54.86,54.95,54.86,54.93,91200.0,40.3711,40.4374,40.3711,40.4227,91200.0
2015-01-16 15:00:00,54.93,54.93,54.84,54.85,82500.0,40.4227,40.4227,40.3564,40.3638,82500.0
2015-01-16 15:10:00,54.86,54.88,54.8,54.85,107100.0,40.3711,40.3859,40.327,40.3638,107100.0
2015-01-16 15:20:00,54.85,54.95,54.85,54.9,109400.0,40.3638,40.4374,40.3638,40.4006,109400.0
2015-01-16 15:30:00,54.91,55.02,54.86,55.02,238200.0,40.4079,40.4889,40.3711,40.4889,238200.0
2015-01-16 15:40:00,55.02,55.02,54.9,54.94,216300.0,40.4889,40.4889,40.4006,40.43,216300.0
2015-01-16 15:50:00,54.95,55.0,54.85,54.9,529900.0,40.4374,40.4742,40.3638,40.4006,529900.0
2015-01-20 09:30:00,54.64,54.7,53.77,53.83,250900.0,40.2092,40.2534,39.569,39.6132,250900.0
2015-01-20 09:40:00,53.82,53.94,53.56,53.83,204500.0,39.6058,39.6941,39.4145,39.6132,204500.0
2015-01-20 09:50:00,53.81,54.02,53.64,53.97,209800.0,39.5984,39.753,39.4733,39.7162,209800.0
2015-01-20 10:00:00,53.97,54.18,53.92,54.16,345000.0,39.7162,39.8707,39.6794,39.856,345000.0
2015-01-20 10:10:00,54.18,54.2,53.78,53.82,199800.0,39.8707,39.8854,39.5764,39.6058,199800.0
2015-01-20 10:20:00,53.83,53.94,53.68,53.71,187400.0,39.6132,39.6941,39.5028,39.5249,187400.0
2015-01-20 10:30:00,53.7,53.84,53.58,53.58,235300.0,39.5175,39.6205,39.4292,39.4292,235300.0
2015-01-20 10:40:00,53.58,53.66,53.43,53.63,165900.0,39.4292,39.4881,39.3188,39.466,165900.0
2015-01-20 10:50:00,53.63,53.63,53.32,53.55,200300.0,39.466,39.466,39.2379,39.4071,200300.0
2015-01-20 11:00:00,53.54,53.54,53.33,53.45,193600.0,39.3998,39.3998,39.2452,39.3335,193600.0
2015-01-20 11:10:00,53.45,53.46,53.25,53.29,134200.0,39.3335,39.3409,39.1863,39.2158,134200.0
2015-01-20 11:20:00,53.3,53.33,53.02,53.06,225100.0,39.2231,39.2452,39.0171,39.0465,225100.0
2015-01-20 11:30:00,53.07,53.11,52.83,52.85,191400.0,39.0539,39.0833,38.8773,38.892,191400.0
2015-01-20 11:40:00,52.85,52.85,52.32,52.32,529300.0,38.892,38.892,38.502,38.502,529300.0
2015-01-20 11:50:00,52.33,52.79,52.28,52.75,197900.0,38.5093,38.8478,38.4725,38.8184,197900.0
2015-01-20 12:00:00,52.74,52.84,52.6,52.84,188800.0,38.811,38.8846,38.708,38.8846,188800.0
2015-01-20 12:10:00,52.84,53.03,52.84,52.89,188900.0,38.8846,39.0245,38.8846,38.9214,188900.0
2015-01-20 12:20:00,52.88,53.15,52.76,53.1,193400.0,38.9141,39.1128,38.8258,39.076,193400.0
2015-01-20 12:30:00,53.13,53.13,52.93,52.99,119100.0,39.098,39.098,38.9509,38.995,119100.0
2015-01-20 12:40:00,52.98,52.99,52.91,52.95,80100.0,38.9877,38.995,38.9361,38.9656,80100.0
2015-01-20 12:50:00,52.94,52.97,52.77,52.83,130300.0,38.9582,38.9803,38.8331,38.8773,130300.0
2015-01-20 13:00:00,52.82,52.84,52.53,52.53,136900.0,38.8699,38.8846,38.6565,38.6565,136900.0
2015-01-20 13:10:00,52.53,52.71,52.44,52.71,124700.0,38.6565,38.789,38.5903,38.789,124700.0
2015-01-20 13:20:00,52.7,52.95,52.7,52.8,79400.0,38.7816,38.9656,38.7816,38.8552,79400.0
2015-01-20 13:30:00,52.8,52.97,52.74,52.82,104500.0,38.8552,38.9803,38.811,38.8699,104500.0
2015-01-20 13:40:00,52.81,52.81,52.6,52.6,97000.0,38.8626,38.8626,38.708,38.708,97000.0
2015-01-20 13:50:00,52.6,52.76,52.5,52.68,225400.0,38.708,38.8258,38.6344,38.7669,225400.0
2015-01-20 14:00:00,52.68,52.97,52.67,52.91,115300.0,38.7669,38.9803,38.7595,38.9361,115300.0
2015-01-20 14:10:00,52.9,53.11,52.82,53.1,130700.0,38.9288,39.0833,38.8699,39.076,130700.0
2015-01-20 14:20:00,53.1,53.12,52.92,53.01,117200.0,39.076,39.0907,38.9435,39.0097,117200.0
2015-01-20 14:30:00,53.01,53.25,52.96,53.25,103200.0,39.0097,39.1863,38.9729,39.1863,103200.0
2015-01-20 14:40:00,53.26,53.44,53.24,53.44,130000.0,39.1937,39.3262,39.179,39.3262,130000.0
2015-01-20 14:50:00,53.44,53.49,53.3,53.48,136700.0,39.3262,39.363,39.2231,39.3556,136700.0
2015-01-20 15:00:00,53.48,53.55,53.35,53.47,128800.0,39.3556,39.4071,39.2599,39.3482,128800.0
2015-01-20 15:10:00,53.47,53.57,53.39,53.48,130200.0,39.3482,39.4218,39.2894,39.3556,130200.0
2015-01-20 15:20:00,53.49,53.52,53.42,53.42,140700.0,39.363,39.385,39.3115,39.3115,140700.0
2015-01-20 15:30:00,53.42,53.44,53.08,53.09,298700.0,39.3115,39.3262,39.0612,39.0686,298700.0
2015-01-20 15:40:00,53.08,53.34,53.08,53.33,371500.0,39.0612,39.2526,39.0612,39.2452,371500.0
2015-01-20 15:50:00,53.33,53.34,53.16,53.2,512800.0,39.2452,39.2526,39.1201,39.1496,512800.0
2015-01-21 09:30:00,52.72,53.11,52.43,53.04,626000.0,38.7963,39.0833,38.5829,39.0318,626000.0
2015-01-21 09:40:00,53.02,53.1,52.56,52.56,225500.0,39.0171,39.076,38.6786,38.6786,225500.0
2015-01-21 09:50:00,52.56,53.0,52.56,52.92,322500.0,38.6786,39.0024,38.6786,38.9435,322500.0
2015-01-21 10:00:00,52.94,53.05,52.74,52.88,189500.0,38.9582,39.0392,38.811,38.9141,189500.0
2015-01-21 10:10:00,52.87,53.58,52.77,53.27,454100.0,38.9067,39.4292,38.8331,39.2011,454100.0
2015-01-21 10:20:00,53.28,53.37,53.12,53.28,155300.0,39.2084,39.2747,39.0907,39.2084,155300.0
2015-01-21 10:30:00,53.28,53.3,53.14,53.17,131400.0,39.2084,39.2231,39.1054,39.1275,131400.0
2015-01-21 10:40:00,53.16,53.44,53.07,53.44,167800.0,39.1201,39.3262,39.0539,39.3262,167800.0
2015-01-21 10:50:00,53.44,53.91,53.4,53.67,384500.0,39.3262,39.672,39.2967,39.4954,384500.0
2015-01-21 11:00:00,53.68,53.74,53.38,53.44,78400.0,39.5028,39.5469,39.282,39.3262,78400.0
2015-01-21 11:10:00,53.45,53.48,53.26,53.26,85300.0,39.3335,39.3556,39.1937,39.1937,85300.0
2015-01-21 11:20:00,53.26,53.51,53.18,53.45,105500.0,39.1937,39.3777,39.1348,39.3335,105500.0
2015-01-21 11:30:00,53.47,53.57,53.32,53.36,76900.0,39.3482,39.4218,39.2379,39.2673,76900.0
2015-01-21 11:40:00,53.36,53.48,53.29,53.47,57400.0,39.2673,39.3556,39.2158,39.3482,57400.0
2015-01-21 11:50:00,53.47,53.6,53.41,53.49,56300.0,39.3482,39.4439,39.3041,39.363,56300.0
2015-01-21 12:00:00,53.48,53.61,53.43,53.43,63700.0,39.3556,39.4513,39.3188,39.3188,63700.0
2015-01-21 12:10:00,53.43,53.5,53.38,53.46,74300.0,39.3188,39.3703,39.282,39.3409,74300.0
2015-01-21 12:20:00,53.47,53.59,53.46,53.56,40300.0,39.3482,39.4366,39.3409,39.4145,40300.0
2015-01-21 12:30:00,53.55,53.62,53.46,53.5,61200.0,39.4071,39.4586,39.3409,39.3703,61200.0
2015-01-21 12:40:00,53.5,53.6,53.49,53.57,60600.0,39.3703,39.4439,39.363,39.4218,60600.0
2015-01-21 12:50:00,53.57,53.57,53.36,53.39,62700.0,39.4218,39.4218,39.2673,39.2894,62700.0
2015-01-21 13:00:00,53.38,53.46,53.32,53.4,89600.0,39.282,39.3409,39.2379,39.2967,89600.0
2015-01-21 13:10:00,53.39,53.4,53.25,53.3,63700.0,39.2894,39.2967,39.1863,39.2231,63700.0
2015-01-21 13:20:00,53.31,53.35,53.02,53.09,70100.0,39.2305,39.2599,39.0171,39.0686,70100.0
2015-01-21 13:30:00,53.09,53.14,52.97,53.0,136700.0,39.0686,39.1054,38.9803,39.0024,136700.0
2015-01-21 13:40:00,53.0,53.14,52.98,53.07,57200.0,39.0024,39.1054,38.9877,39.0539,57200.0
2015-01-21 13:50:00,53.07,53.11,52.97,53.01,88700.0,39.0539,39.0833,38.9803,39.0097,88700.0
2015-01-21 14:00:00,53.0,53.19,52.98,53.16,69600.0,39.0024,39.1422,38.9877,39.1201,69600.0
2015-01-21 14:10:00,53.16,53.34,53.1,53.28,71600.0,39.1201,39.2526,39.076,39.2084,71600.0
2015-01-21 14:20:00,53.28,53.36,53.24,53.24,65700.0,39.2084,39.2673,39.179,39.179,65700.0
2015-01-21 14:30:00,53.24,53.31,53.17,53.2,80200.0,39.179,39.2305,39.1275,39.1496,80200.0
2015-01-21 14:40:00,53.2,53.3,53.17,53.28,95800.0,39.1496,39.2231,39.1275,39.2084,95800.0
2015-01-21 14:50:00,53.29,53.3,53.18,53.21,92700.0,39.2158,39.2231,39.1348,39.1569,92700.0
2015-01-21 15:00:00,53.2,53.21,53.1,53.11,100700.0,39.1496,39.1569,39.076,39.0833,100700.0
2015-01-21 15:10:00,53.12,53.28,53.05,53.26,111700.0,39.0907,39.2084,39.0392,39.1937,111700.0
2015-01-21 15:20:00,53.27,53.34,53.24,53.28,106300.0,39.2011,39.2526,39.179,39.2084,106300.0
2015-01-21 15:30:00,53.28,53.44,53.27,53.38,142100.0,39.2084,39.3262,39.2011,39.282,142100.0
2015-01-21 15:40:00,53.38,53.43,53.3,53.3,186500.0,39.282,39.3188,39.2231,39.2231,186500.0
2015-01-21 15:50:00,53.3,53.34,53.24,53.28,390900.0,39.2231,39.2526,39.179,39.2084,390900.0
2015-01-22 09:30:00,53.8,54.54,53.71,54.0,332100.0,39.5911,40.1357,39.5249,39.7383,332100.0
2015-01-22 09:40:00,54.0,54.13,53.86,54.09,179600.0,39.7383,39.8339,39.6352,39.8045,179600.0
2015-01-22 09:50:00,54.1,54.31,53.94,54.06,158000.0,39.8119,39.9664,39.6941,39.7824,158000.0
2015-01-22 10:00:00,54.08,54.42,54.03,54.33,133100.0,39.7971,40.0473,39.7603,39.9811,133100.0
2015-01-22 10:10:00,54.32,54.44,54.2,54.37,104900.0,39.9738,40.0621,39.8854,40.0106,104900.0
2015-01-22 10:20:00,54.36,54.49,54.26,54.34,84100.0,40.0032,40.0989,39.9296,39.9885,84100.0
2015-01-22 10:30:00,54.35,54.39,54.2,54.22,140000.0,39.9958,40.0253,39.8854,39.9002,140000.0
2015-01-22 10:40:00,54.22,54.31,54.16,54.21,101200.0,39.9002,39.9664,39.856,39.8928,101200.0
2015-01-22 10:50:00,54.2,54.33,54.14,54.3,66900.0,39.8854,39.9811,39.8413,39.959,66900.0
2015-01-22 11:00:00,54.3,54.31,54.06,54.14,140900.0,39.959,39.9664,39.7824,39.8413,140900.0
2015-01-22 11:10:00,54.13,54.16,54.06,54.1,95400.0,39.8339,39.856,39.7824,39.8119,95400.0
2015-01-22 11:20:00,54.11,54.18,54.04,54.05,64900.0,39.8192,39.8707,39.7677,39.7751,64900.0
2015-01-22 11:30:00,54.06,54.07,53.93,53.99,121200.0,39.7824,39.7898,39.6868,39.7309,121200.0
2015-01-22 11:40:00,53.99,54.06,53.99,54.0,75800.0,39.7309,39.7824,39.7309,39.7383,75800.0
2015-01-22 11:50:00,54.01,54.11,53.97,54.11,56600.0,39.7456,39.8192,39.7162,39.8192,56600.0
2015-01-22 12:00:00,54.11,54.17,53.98,54.03,47100.0,39.8192,39.8634,39.7236,39.7603,47100.0
2015-01-22 12:10:00,54.03,54.14,54.03,54.05,98000.0,39.7603,39.8413,39.7603,39.7751,98000.0
2015-01-22 12:20:00,54.06,54.08,53.85,53.88,88500.0,39.7824,39.7971,39.6279,39.65,88500.0
2015-01-22 12:30:00,53.88,53.94,53.84,53.91,65900.0,39.65,39.6941,39.6205,39.672,65900.0
2015-01-22 12:40:00,53.91,53.95,53.81,53.93,71800.0,39.672,39.7015,39.5984,39.6868,71800.0
2015-01-22 12:50:00,53.92,53.98,53.9,53.98,53700.0,39.6794,39.7236,39.6647,39.7236,53700.0
2015-01-22 13:00:00,53.97,54.01,53.88,53.88,34700.0,39.7162,39.7456,39.65,39.65,34700.0
2015-01-22 13:10:00,53.88,53.93,53.74,53.74,31100.0,39.65,39.6868,39.5469,39.5469,31100.0
2015-01-22 13:20:00,53.74,53.78,53.5,53.56,131000.0,39.5469,39.5764,39.3703,39.4145,131000.0
2015-01-22 13:30:00,53.56,53.63,53.47,53.58,102600.0,39.4145,39.466,39.3482,39.4292,102600.0
2015-01-22 13:40:00,53.58,53.83,53.57,53.8,45500.0,39.4292,39.6132,39.4218,39.5911,45500.0
2015-01-22 13:50:00,53.82,53.97,53.81,53.92,91600.0,39.6058,39.7162,39.5984,39.6794,91600.0
2015-01-22 14:00:00,53.92,53.93,53.78,53.8,71000.0,39.6794,39.6868,39.5764,39.5911,71000.0
2015-01-22 14:10:00,53.8,53.96,53.79,53.95,124700.0,39.5911,39.7088,39.5837,39.7015,124700.0
2015-01-22 14:20:00,53.95,53.97,53.82,53.85,114100.0,39.7015,39.7162,39.6058,39.6279,114100.0
2015-01-22 14:30:00,53.86,53.96,53.83,53.96,138500.0,39.6352,39.7088,39.6132,39.7088,138500.0
2015-01-22 14:40:00,53.96,54.01,53.88,53.89,142500.0,39.7088,39.7456,39.65,39.6573,142500.0
2015-01-22 14:50:00,53.88,53.94,53.86,53.92,123900.0,39.65,39.6941,39.6352,39.6794,123900.0
2015-01-22 15:00:00,53.93,53.95,53.9,53.92,156000.0,39.6868,39.7015,39.6647,39.6794,156000.0
2015-01-22 15:10:00,53.92,54.15,53.92,54.07,111300.0,39.6794,39.8487,39.6794,39.7898,111300.0
2015-01-22 15:20:00,54.06,54.07,53.89,53.98,128400.0,39.7824,39.7898,39.6573,39.7236,128400.0
2015-01-22 15:30:00,53.98,54.06,53.96,53.99,276700.0,39.7236,39.7824,39.7088,39.7309,276700.0
2015-01-22 15:40:00,53.99,54.07,53.9,54.05,265600.0,39.7309,39.7898,39.6647,39.7751,265600.0
2015-01-22 15:50:00,54.05,54.08,53.93,53.98,278100.0,39.7751,39.7971,39.6868,39.7236,278100.0
2015-01-23 09:30:00,53.83,54.0,53.52,53.78,129700.0,39.6132,39.7383,39.385,39.5764,129700.0
2015-01-23 09:40:00,53.78,53.78,53.15,53.28,192900.0,39.5764,39.5764,39.1128,39.2084,192900.0
2015-01-23 09:50:00,53.32,53.47,53.02,53.13,92100.0,39.2379,39.3482,39.0171,39.098,92100.0
2015-01-23 10:00:00,53.14,53.37,53.11,53.34,162800.0,39.1054,39.2747,39.0833,39.2526,162800.0
2015-01-23 10:10:00,53.37,53.38,53.24,53.27,70700.0,39.2747,39.282,39.179,39.2011,70700.0
2015-01-23 10:20:00,53.27,53.43,53.23,53.39,58400.0,39.2011,39.3188,39.1716,39.2894,58400.0
2015-01-23 10:30:00,53.4,53.42,53.2,53.23,83600.0,39.2967,39.3115,39.1496,39.1716,83600.0
2015-01-23 10:40:00,53.23,53.24,53.06,53.14,71800.0,39.1716,39.179,39.0465,39.1054,71800.0
2015-01-23 10:50:00,53.14,53.38,53.14,53.35,64600.0,39.1054,39.282,39.1054,39.2599,64600.0
2015-01-23 11:00:00,53.36,53.41,53.34,53.35,42300.0,39.2673,39.3041,39.2526,39.2599,42300.0
2015-01-23 11:10:00,53.35,53.52,53.34,53.52,132600.0,39.2599,39.385,39.2526,39.385,132600.0
2015-01-23 11:20:00,53.52,53.71,53.49,53.71,72300.0,39.385,39.5249,39.363,39.5249,72300.0
2015-01-23 11:30:00,53.71,53.72,53.54,53.54,43800.0,39.5249,39.5322,39.3998,39.3998,43800.0
2015-01-23 11:40:00,53.54,53.55,53.5,53.51,36800.0,39.3998,39.4071,39.3703,39.3777,36800.0
2015-01-23 11:50:00,53.51,53.62,53.48,53.61,52800.0,39.3777,39.4586,39.3556,39.4513,52800.0
2015-01-23 12:00:00,53.6,53.7,53.59,53.69,29900.0,39.4439,39.5175,39.4366,39.5101,29900.0
2015-01-23 12:10:00,53.7,53.76,53.56,53.58,44100.0,39.5175,39.5617,39.4145,39.4292,44100.0
2015-01-23 12:20:00,53.56,53.65,53.49,53.65,56900.0,39.4145,39.4807,39.363,39.4807,56900.0
2015-01-23 12:30:00,53.66,53.88,53.66,53.87,61500.0,39.4881,39.65,39.4881,39.6426,61500.0
2015-01-23 12:40:00,53.87,54.0,53.83,53.99,72600.0,39.6426,39.7383,39.6132,39.7309,72600.0
2015-01-23 12:50:00,54.0,54.12,53.99,54.12,64700.0,39.7383,39.8266,39.7309,39.8266,64700.0
2015-01-23 13:00:00,54.12,54.12,53.91,53.93,45900.0,39.8266,39.8266,39.672,39.6868,45900.0
2015-01-23 13:10:00,53.93,53.97,53.8,53.81,51700.0,39.6868,39.7162,39.5911,39.5984,51700.0
2015-01-23 13:20:00,53.8,53.85,53.77,53.81,37500.0,39.5911,39.6279,39.569,39.5984,37500.0
2015-01-23 13:30:00,53.81,54.01,53.8,54.0,33800.0,39.5984,39.7456,39.5911,39.7383,33800.0
2015-01-23 13:40:00,54.0,54.2,54.0,54.17,44400.0,39.7383,39.8854,39.7383,39.8634,44400.0
2015-01-23 13:50:00,54.18,54.18,54.07,54.09,41600.0,39.8707,39.8707,39.7898,39.8045,41600.0
2015-01-23 14:00:00,54.09,54.2,54.06,54.16,125900.0,39.8045,39.8854,39.7824,39.856,125900.0
2015-01-23 14:10:00,54.14,54.14,53.94,53.96,49100.0,39.8413,39.8413,39.6941,39.7088,49100.0
2015-01-23 14:20:00,53.98,54.08,53.98,54.04,37400.0,39.7236,39.7971,39.7236,39.7677,37400.0
2015-01-23 14:30:00,54.04,54.05,53.89,53.93,57100.0,39.7677,39.7751,39.6573,39.6868,57100.0
2015-01-23 14:40:00,53.92,53.92,53.86,53.89,37500.0,39.6794,39.6794,39.6352,39.6573,37500.0
2015-01-23 14:50:00,53.89,53.97,53.87,53.93,28900.0,39.6573,39.7162,39.6426,39.6868,28900.0
2015-01-23 15:00:00,53.93,53.96,53.84,53.94,51400.0,39.6868,39.7088,39.6205,39.6941,51400.0
2015-01-23 15:10:00,53.94,53.98,53.89,53.93,54100.0,39.6941,39.7236,39.6573,39.6868,54100.0
2015-01-23 15:20:00,53.93,53.94,53.87,53.93,42000.0,39.6868,39.6941,39.6426,39.6868,42000.0
2015-01-23 15:30:00,53.94,53.97,53.89,53.9,123400.0,39.6941,39.7162,39.6573,39.6647,123400.0
2015-01-23 15:40:00,53.89,53.97,53.88,53.94,185100.0,39.6573,39.7162,39.65,39.6941,185100.0
2015-01-23 15:50:00,53.95,54.0,53.85,53.87,441200.0,39.7015,39.7383,39.6279,39.6426,441200.0
2015-01-26 09:30:00,54.45,55.1,54.33,55.1,249000.0,40.0694,40.5478,39.9811,40.5478,249000.0
2015-01-26 09:40:00,55.11,55.96,55.11,55.86,339200.0,40.5551,41.1806,40.5551,41.107,339200.0
2015-01-26 09:50:00,55.85,56.18,55.8,55.89,304000.0,41.0997,41.3425,41.0629,41.1291,304000.0
2015-01-26 10:00:00,55.89,56.15,55.8,56.15,141300.0,41.1291,41.3204,41.0629,41.3204,141300.0
2015-01-26 10:10:00,56.15,56.44,56.07,56.44,346700.0,41.3204,41.5339,41.2616,41.5339,346700.0
2015-01-26 10:20:00,56.47,56.58,56.31,56.55,239700.0,41.5559,41.6369,41.4382,41.6148,239700.0
2015-01-26 10:30:00,56.57,56.65,56.32,56.4,211100.0,41.6295,41.6884,41.4455,41.5044,211100.0
2015-01-26 10:40:00,56.39,56.55,56.36,56.37,134100.0,41.4971,41.6148,41.475,41.4823,134100.0
2015-01-26 10:50:00,56.38,56.44,56.21,56.34,116900.0,41.4897,41.5339,41.3646,41.4603,116900.0
2015-01-26 11:00:00,56.34,56.52,56.26,56.46,121100.0,41.4603,41.5927,41.4014,41.5486,121100.0
2015-01-26 11:10:00,56.46,56.49,56.32,56.49,99900.0,41.5486,41.5706,41.4455,41.5706,99900.0
2015-01-26 11:20:00,56.49,56.59,56.47,56.54,98000.0,41.5706,41.6442,41.5559,41.6074,98000.0
2015-01-26 11:30:00,56.55,56.6,56.48,56.51,124100.0,41.6148,41.6516,41.5633,41.5854,124100.0
2015-01-26 11:40:00,56.52,56.57,56.4,56.55,105400.0,41.5927,41.6295,41.5044,41.6148,105400.0
2015-01-26 11:50:00,56.55,56.67,56.43,56.66,148800.0,41.6148,41.7031,41.5265,41.6957,148800.0
2015-01-26 12:00:00,56.66,56.68,56.52,56.53,145800.0,41.6957,41.7105,41.5927,41.6001,145800.0
2015-01-26 12:10:00,56.53,56.8,56.52,56.78,92200.0,41.6001,41.7988,41.5927,41.7841,92200.0
2015-01-26 12:20:00,56.79,56.83,56.7,56.74,84600.0,41.7914,41.8208,41.7252,41.7546,84600.0
2015-01-26 12:30:00,56.77,56.78,56.53,56.64,87700.0,41.7767,41.7841,41.6001,41.681,87700.0
2015-01-26 12:40:00,56.64,56.76,56.56,56.56,69000.0,41.681,41.7693,41.6222,41.6222,69000.0
2015-01-26 12:50:00,56.56,56.62,56.53,56.6,65500.0,41.6222,41.6663,41.6001,41.6516,65500.0
2015-01-26 13:00:00,56.61,56.64,56.45,56.47,85700.0,41.659,41.681,41.5412,41.5559,85700.0
2015-01-26 13:10:00,56.46,56.5,56.36,56.48,118100.0,41.5486,41.578,41.475,41.5633,118100.0
2015-01-26 13:20:00,56.48,56.56,56.46,56.47,77700.0,41.5633,41.6222,41.5486,41.5559,77700.0
2015-01-26 13:30:00,56.46,56.56,56.46,56.53,59800.0,41.5486,41.6222,41.5486,41.6001,59800.0
2015-01-26 13:40:00,56.52,56.58,56.47,56.58,58800.0,41.5927,41.6369,41.5559,41.6369,58800.0
2015-01-26 13:50:00,56.58,56.6,56.4,56.41,82000.0,41.6369,41.6516,41.5044,41.5118,82000.0
2015-01-26 14:00:00,56.42,56.53,56.41,56.44,69700.0,41.5191,41.6001,41.5118,41.5339,69700.0
2015-01-26 14:10:00,56.43,56.43,56.28,56.36,87900.0,41.5265,41.5265,41.4161,41.475,87900.0
2015-01-26 14:20:00,56.36,56.39,56.18,56.19,115900.0,41.475,41.4971,41.3425,41.3499,115900.0
2015-01-26 14:30:00,56.18,56.54,56.18,56.53,109100.0,41.3425,41.6074,41.3425,41.6001,109100.0
2015-01-26 14:40:00,56.53,56.6,56.5,56.58,87700.0,41.6001,41.6516,41.578,41.6369,87700.0
2015-01-26 14:50:00,56.58,56.64,56.51,56.61,94700.0,41.6369,41.681,41.5854,41.659,94700.0
2015-01-26 15:00:00,56.6,56.62,56.47,56.61,83800.0,41.6516,41.6663,41.5559,41.659,83800.0
2015-01-26 15:10:00,56.61,56.69,56.57,56.63,127500.0,41.659,41.7178,41.6295,41.6737,127500.0
2015-01-26 15:20:00,56.63,56.64,56.54,56.59,120100.0,41.6737,41.681,41.6074,41.6442,120100.0
2015-01-26 15:30:00,56.59,56.6,56.53,56.6,144500.0,41.6442,41.6516,41.6001,41.6516,144500.0
2015-01-26 15:40:00,56.59,56.69,56.58,56.66,235100.0,41.6442,41.7178,41.6369,41.6957,235100.0
2015-01-26 15:50:00,56.66,56.83,56.63,56.8,494000.0,41.6957,41.8208,41.6737,41.7988,494000.0
2015-01-27 09:30:00,56.28,56.93,56.25,56.84,255300.0,41.4161,41.8944,41.394,41.8282,255300.0
2015-01-27 09:40:00,56.85,57.23,56.58,57.02,308700.0,41.8356,42.1152,41.6369,41.9607,308700.0
2015-01-27 09:50:00,57.01,57.14,56.23,56.26,214400.0,41.9533,42.049,41.3793,41.4014,214400.0
2015-01-27 10:00:00,56.27,56.53,56.11,56.26,116800.0,41.4087,41.6001,41.291,41.4014,116800.0
2015-01-27 10:10:00,56.25,56.31,55.92,56.04,173200.0,41.394,41.4382,41.1512,41.2395,173200.0
2015-01-27 10:20:00,56.05,56.18,56.04,56.14,194000.0,41.2469,41.3425,41.2395,41.3131,194000.0
2015-01-27 10:30:00,56.14,56.34,56.09,56.34,160000.0,41.3131,41.4603,41.2763,41.4603,160000.0
2015-01-27 10:40:00,56.34,56.35,56.07,56.16,132500.0,41.4603,41.4676,41.2616,41.3278,132500.0
2015-01-27 10:50:00,56.16,56.32,56.16,56.27,143300.0,41.3278,41.4455,41.3278,41.4087,143300.0
2015-01-27 11:00:00,56.28,56.34,56.19,56.29,88200.0,41.4161,41.4603,41.3499,41.4235,88200.0
2015-01-27 11:10:00,56.29,56.31,56.15,56.28,71100.0,41.4235,41.4382,41.3204,41.4161,71100.0
2015-01-27 11:20:00,56.28,56.35,56.28,56.33,109800.0,41.4161,41.4676,41.4161,41.4529,109800.0
2015-01-27 11:30:00,56.34,56.36,56.27,56.27,134000.0,41.4603,41.475,41.4087,41.4087,134000.0
2015-01-27 11:40:00,56.28,56.35,56.28,56.34,103200.0,41.4161,41.4676,41.4161,41.4603,103200.0
2015-01-27 11:50:00,56.34,56.35,56.31,56.32,87000.0,41.4603,41.4676,41.4382,41.4455,87000.0
2015-01-27 12:00:00,56.32,56.34,56.08,56.18,65000.0,41.4455,41.4603,41.2689,41.3425,65000.0
2015-01-27 12:10:00,56.18,56.26,56.12,56.26,69000.0,41.3425,41.4014,41.2984,41.4014,69000.0
2015-01-27 12:20:00,56.26,56.47,56.22,56.47,135300.0,41.4014,41.5559,41.372,41.5559,135300.0
2015-01-27 12:30:00,56.48,56.5,56.33,56.38,69600.0,41.5633,41.578,41.4529,41.4897,69600.0
2015-01-27 12:40:00,56.37,56.4,56.31,56.33,43600.0,41.4823,41.5044,41.4382,41.4529,43600.0
2015-01-27 12:50:00,56.33,56.49,56.32,56.37,183800.0,41.4529,41.5706,41.4455,41.4823,183800.0
2015-01-27 13:00:00,56.37,56.47,56.33,56.46,118200.0,41.4823,41.5559,41.4529,41.5486,118200.0
2015-01-27 13:10:00,56.47,56.56,56.37,56.46,128000.0,41.5559,41.6222,41.4823,41.5486,128000.0
2015-01-27 13:20:00,56.47,56.6,56.45,56.58,89200.0,41.5559,41.6516,41.5412,41.6369,89200.0
2015-01-27 13:30:00,56.58,56.8,56.52,56.52,132700.0,41.6369,41.7988,41.5927,41.5927,132700.0
2015-01-27 13:40:00,56.54,56.58,56.45,56.57,38900.0,41.6074,41.6369,41.5412,41.6295,38900.0
2015-01-27 13:50:00,56.57,56.59,56.47,56.48,39500.0,41.6295,41.6442,41.5559,41.5633,39500.0
2015-01-27 14:00:00,56.47,56.74,56.47,56.7,76200.0,41.5559,41.7546,41.5559,41.7252,76200.0
2015-01-27 14:10:00,56.69,56.86,56.69,56.85,68400.0,41.7178,41.8429,41.7178,41.8356,68400.0
2015-01-27 14:20:00,56.85,56.98,56.81,56.9,152300.0,41.8356,41.9312,41.8061,41.8724,152300.0
2015-01-27 14:30:00,56.9,57.14,56.89,57.13,65200.0,41.8724,42.049,41.865,42.0416,65200.0
2015-01-27 14:40:00,57.13,57.15,57.0,57.14,98900.0,42.0416,42.0563,41.946,42.049,98900.0
2015-01-27 14:50:00,57.14,57.17,57.0,57.06,150500.0,42.049,42.0711,41.946,41.9901,150500.0
2015-01-27 15:00:00,57.06,57.11,56.97,57.03,87100.0,41.9901,42.0269,41.9239,41.968,87100.0
2015-01-27 15:10:00,57.04,57.06,56.89,56.89,128900.0,41.9754,41.9901,41.865,41.865,128900.0
2015-01-27 15:20:00,56.89,56.95,56.76,56.89,161400.0,41.865,41.9092,41.7693,41.865,161400.0
2015-01-27 15:30:00,56.88,56.97,56.87,56.91,169800.0,41.8576,41.9239,41.8503,41.8797,169800.0
2015-01-27 15:40:00,56.91,57.09,56.9,57.09,273600.0,41.8797,42.0122,41.8724,42.0122,273600.0
2015-01-27 15:50:00,57.09,57.09,56.89,56.92,450600.0,42.0122,42.0122,41.865,41.8871,450600.0
2015-01-28 09:30:00,56.77,56.9,55.92,56.01,244100.0,41.7767,41.8724,41.1512,41.2174,244100.0
2015-01-28 09:40:00,55.99,56.17,55.87,55.98,263800.0,41.2027,41.3352,41.1144,41.1953,263800.0
2015-01-28 09:50:00,55.99,56.14,55.92,56.08,162200.0,41.2027,41.3131,41.1512,41.2689,162200.0
2015-01-28 10:00:00,56.08,56.25,56.05,56.07,192100.0,41.2689,41.394,41.2469,41.2616,192100.0
2015-01-28 10:10:00,56.08,56.25,55.96,56.18,204700.0,41.2689,41.394,41.1806,41.3425,204700.0
2015-01-28 10:20:00,56.17,56.34,56.07,56.13,155000.0,41.3352,41.4603,41.2616,41.3057,155000.0
2015-01-28 10:30:00,56.14,56.45,56.12,56.15,118300.0,41.3131,41.5412,41.2984,41.3204,118300.0
2015-01-28 10:40:00,56.15,56.31,56.05,56.1,143500.0,41.3204,41.4382,41.2469,41.2836,143500.0
2015-01-28 10:50:00,56.1,56.35,56.06,56.15,98500.0,41.2836,41.4676,41.2542,41.3204,98500.0
2015-01-28 11:00:00,56.14,56.15,56.0,56.05,109600.0,41.3131,41.3204,41.2101,41.2469,109600.0
2015-01-28 11:10:00,56.06,56.12,56.0,56.09,74800.0,41.2542,41.2984,41.2101,41.2763,74800.0
2015-01-28 11:20:00,56.08,56.24,55.99,56.2,111800.0,41.2689,41.3867,41.2027,41.3572,111800.0
2015-01-28 11:30:00,56.22,56.29,55.98,56.0,88600.0,41.372,41.4235,41.1953,41.2101,88600.0
2015-01-28 11:40:00,56.01,56.11,55.99,56.08,64500.0,41.2174,41.291,41.2027,41.2689,64500.0
2015-01-28 11:50:00,56.07,56.07,55.99,56.04,116000.0,41.2616,41.2616,41.2027,41.2395,116000.0
2015-01-28 12:00:00,56.05,56.18,56.01,56.15,54400.0,41.2469,41.3425,41.2174,41.3204,54400.0
2015-01-28 12:10:00,56.15,56.35,56.07,56.28,104400.0,41.3204,41.4676,41.2616,41.4161,104400.0
2015-01-28 12:20:00,56.27,56.37,56.22,56.31,69800.0,41.4087,41.4823,41.372,41.4382,69800.0
2015-01-28 12:30:00,56.32,56.41,56.26,56.27,94500.0,41.4455,41.5118,41.4014,41.4087,94500.0
2015-01-28 12:40:00,56.28,56.35,56.19,56.34,56800.0,41.4161,41.4676,41.3499,41.4603,56800.0
2015-01-28 12:50:00,56.34,56.4,56.27,56.28,52800.0,41.4603,41.5044,41.4087,41.4161,52800.0
2015-01-28 13:00:00,56.27,56.34,56.17,56.28,82700.0,41.4087,41.4603,41.3352,41.4161,82700.0
2015-01-28 13:10:00,56.28,56.29,56.23,56.25,94900.0,41.4161,41.4235,41.3793,41.394,94900.0
2015-01-28 13:20:00,56.26,56.3,56.17,56.18,70600.0,41.4014,41.4308,41.3352,41.3425,70600.0
2015-01-28 13:30:00,56.18,56.21,56.05,56.11,89900.0,41.3425,41.3646,41.2469,41.291,89900.0
2015-01-28 13:40:00,56.11,56.13,56.0,56.01,101300.0,41.291,41.3057,41.2101,41.2174,101300.0
2015-01-28 13:50:00,56.0,56.0,55.83,55.89,93200.0,41.2101,41.2101,41.085,41.1291,93200.0
2015-01-28 14:00:00,55.9,56.18,55.9,55.93,90000.0,41.1365,41.3425,41.1365,41.1585,90000.0
2015-01-28 14:10:00,55.92,56.39,55.88,56.34,163100.0,41.1512,41.4971,41.1217,41.4603,163100.0
2015-01-28 14:20:00,56.34,56.43,56.23,56.32,164200.0,41.4603,41.5265,41.3793,41.4455,164200.0
2015-01-28 14:30:00,56.32,56.33,56.09,56.2,132500.0,41.4455,41.4529,41.2763,41.3572,132500.0
2015-01-28 14:40:00,56.22,56.4,56.16,56.22,92800.0,41.372,41.5044,41.3278,41.372,92800.0
2015-01-28 14:50:00,56.23,56.47,56.23,56.35,95300.0,41.3793,41.5559,41.3793,41.4676,95300.0
2015-01-28 15:00:00,56.35,56.39,56.16,56.29,135900.0,41.4676,41.4971,41.3278,41.4235,135900.0
2015-01-28 15:10:00,56.29,56.36,56.02,56.06,132600.0,41.4235,41.475,41.2248,41.2542,132600.0
2015-01-28 15:20:00,56.06,56.26,56.05,56.23,211800.0,41.2542,41.4014,41.2469,41.3793,211800.0
2015-01-28 15:30:00,56.23,56.25,56.09,56.11,271500.0,41.3793,41.394,41.2763,41.291,271500.0
2015-01-28 15:40:00,56.07,56.15,55.92,56.14,408600.0,41.2616,41.3204,41.1512,41.3131,408600.0
2015-01-28 15:50:00,56.13,56.21,56.01,56.03,459800.0,41.3057,41.3646,41.2174,41.2321,459800.0
2015-01-29 09:30:00,56.68,57.32,54.62,54.62,596000.0,41.7105,42.1814,40.1945,40.1945,596000.0
2015-01-29 09:40:00,54.62,55.53,54.62,55.38,480700.0,40.1945,40.8642,40.1945,40.7538,480700.0
2015-01-29 09:50:00,55.37,55.78,55.28,55.62,242700.0,40.7464,41.0482,40.6802,40.9304,242700.0
2015-01-29 10:00:00,55.61,55.78,55.61,55.7,187300.0,40.9231,41.0482,40.9231,40.9893,187300.0
2015-01-29 10:10:00,55.67,55.68,55.07,55.39,243400.0,40.9672,40.9746,40.5257,40.7612,243400.0
2015-01-29 10:20:00,55.4,55.4,55.0,55.06,282700.0,40.7685,40.7685,40.4742,40.5183,282700.0
2015-01-29 10:30:00,55.05,55.06,54.65,54.75,189700.0,40.511,40.5183,40.2166,40.2902,189700.0
2015-01-29 10:40:00,54.75,54.76,54.32,54.6,208600.0,40.2902,40.2975,39.9738,40.1798,208600.0
2015-01-29 10:50:00,54.61,54.99,54.36,54.9,296400.0,40.1872,40.4668,40.0032,40.4006,296400.0
2015-01-29 11:00:00,54.88,55.0,54.73,54.89,118200.0,40.3859,40.4742,40.2755,40.3932,118200.0
2015-01-29 11:10:00,54.9,55.06,54.79,54.85,74500.0,40.4006,40.5183,40.3196,40.3638,74500.0
2015-01-29 11:20:00,54.84,55.11,54.77,55.07,90900.0,40.3564,40.5551,40.3049,40.5257,90900.0
2015-01-29 11:30:00,55.08,55.17,54.97,55.07,91300.0,40.533,40.5993,40.4521,40.5257,91300.0
2015-01-29 11:40:00,55.08,55.15,54.86,54.88,121200.0,40.533,40.5845,40.3711,40.3859,121200.0
2015-01-29 11:50:00,54.88,55.15,54.88,55.06,78800.0,40.3859,40.5845,40.3859,40.5183,78800.0
2015-01-29 12:00:00,55.06,55.22,54.98,55.05,97300.0,40.5183,40.6361,40.4594,40.511,97300.0
2015-01-29 12:10:00,55.06,55.11,54.83,54.84,58200.0,40.5183,40.5551,40.3491,40.3564,58200.0
2015-01-29 12:20:00,54.82,54.9,54.72,54.81,67900.0,40.3417,40.4006,40.2681,40.3343,67900.0
2015-01-29 12:30:00,54.8,54.9,54.71,54.8,87000.0,40.327,40.4006,40.2608,40.327,87000.0
2015-01-29 12:40:00,54.8,54.91,54.71,54.84,78900.0,40.327,40.4079,40.2608,40.3564,78900.0
2015-01-29 12:50:00,54.84,54.98,54.81,54.95,48200.0,40.3564,40.4594,40.3343,40.4374,48200.0
2015-01-29 13:00:00,54.94,54.98,54.74,54.77,65200.0,40.43,40.4594,40.2828,40.3049,65200.0
2015-01-29 13:10:00,54.76,55.04,54.74,55.0,59300.0,40.2975,40.5036,40.2828,40.4742,59300.0
2015-01-29 13:20:00,54.99,55.06,54.97,55.03,46600.0,40.4668,40.5183,40.4521,40.4962,46600.0
2015-01-29 13:30:00,55.03,55.2,54.99,55.19,125800.0,40.4962,40.6213,40.4668,40.614,125800.0
2015-01-29 13:40:00,55.2,55.25,55.13,55.25,92300.0,40.6213,40.6581,40.5698,40.6581,92300.0
2015-01-29 13:50:00,55.25,55.3,55.23,55.26,114000.0,40.6581,40.6949,40.6434,40.6655,114000.0
2015-01-29 14:00:00,55.26,55.3,55.18,55.26,104400.0,40.6655,40.6949,40.6066,40.6655,104400.0
2015-01-29 14:10:00,55.26,55.3,55.15,55.27,87900.0,40.6655,40.6949,40.5845,40.6729,87900.0
2015-01-29 14:20:00,55.27,55.3,55.23,55.3,70900.0,40.6729,40.6949,40.6434,40.6949,70900.0
2015-01-29 14:30:00,55.3,55.35,55.23,55.25,121800.0,40.6949,40.7317,40.6434,40.6581,121800.0
2015-01-29 14:40:00,55.26,55.26,55.04,55.05,92400.0,40.6655,40.6655,40.5036,40.511,92400.0
2015-01-29 14:50:00,55.05,55.2,55.04,55.2,84400.0,40.511,40.6213,40.5036,40.6213,84400.0
2015-01-29 15:00:00,55.2,55.28,55.13,55.28,91400.0,40.6213,40.6802,40.5698,40.6802,91400.0
2015-01-29 15:10:00,55.28,55.35,55.18,55.35,122400.0,40.6802,40.7317,40.6066,40.7317,122400.0
2015-01-29 15:20:00,55.35,55.48,55.3,55.42,134600.0,40.7317,40.8274,40.6949,40.7832,134600.0
2015-01-29 15:30:00,55.42,55.51,55.33,55.5,150000.0,40.7832,40.8495,40.717,40.8421,150000.0
2015-01-29 15:40:00,55.5,55.64,55.35,55.5,249500.0,40.8421,40.9451,40.7317,40.8421,249500.0
2015-01-29 15:50:00,55.5,55.53,55.39,55.46,393600.0,40.8421,40.8642,40.7612,40.8127,393600.0
2015-01-30 09:30:00,54.63,54.8,54.22,54.32,239300.0,40.2019,40.327,39.9002,39.9738,239300.0
2015-01-30 09:40:00,54.34,54.51,54.19,54.4,206800.0,39.9885,40.1136,39.8781,40.0326,206800.0
2015-01-30 09:50:00,54.44,54.89,54.4,54.77,324800.0,40.0621,40.3932,40.0326,40.3049,324800.0
2015-01-30 10:00:00,54.75,54.81,54.39,54.4,171000.0,40.2902,40.3343,40.0253,40.0326,171000.0
2015-01-30 10:10:00,54.41,54.56,54.36,54.42,110800.0,40.04,40.1504,40.0032,40.0473,110800.0
2015-01-30 10:20:00,54.42,54.64,54.42,54.59,171500.0,40.0473,40.2092,40.0473,40.1724,171500.0
2015-01-30 10:30:00,54.59,54.59,54.27,54.57,126500.0,40.1724,40.1724,39.937,40.1577,126500.0
2015-01-30 10:40:00,54.55,54.76,54.53,54.66,75800.0,40.143,40.2975,40.1283,40.224,75800.0
2015-01-30 10:50:00,54.66,54.72,54.55,54.71,225500.0,40.224,40.2681,40.143,40.2608,225500.0
2015-01-30 11:00:00,54.71,54.78,54.6,54.69,98800.0,40.2608,40.3123,40.1798,40.246,98800.0
2015-01-30 11:10:00,54.66,54.73,54.39,54.69,81400.0,40.224,40.2755,40.0253,40.246,81400.0
2015-01-30 11:20:00,54.68,54.87,54.6,54.79,90200.0,40.2387,40.3785,40.1798,40.3196,90200.0
2015-01-30 11:30:00,54.79,54.88,54.76,54.86,56700.0,40.3196,40.3859,40.2975,40.3711,56700.0
2015-01-30 11:40:00,54.85,55.08,54.79,54.96,103600.0,40.3638,40.533,40.3196,40.4447,103600.0
2015-01-30 11:50:00,54.93,55.01,54.89,54.95,50800.0,40.4227,40.4815,40.3932,40.4374,50800.0
2015-01-30 12:00:00,54.95,55.18,54.88,54.9,80700.0,40.4374,40.6066,40.3859,40.4006,80700.0
2015-01-30 12:10:00,54.92,55.11,54.88,54.98,53700.0,40.4153,40.5551,40.3859,40.4594,53700.0
2015-01-30 12:20:00,54.98,55.18,54.93,55.17,44000.0,40.4594,40.6066,40.4227,40.5993,44000.0
2015-01-30 12:30:00,55.17,55.18,54.92,54.98,58700.0,40.5993,40.6066,40.4153,40.4594,58700.0
2015-01-30 12:40:00,54.98,55.02,54.89,55.02,98600.0,40.4594,40.4889,40.3932,40.4889,98600.0
2015-01-30 12:50:00,55.02,55.07,54.99,55.05,69200.0,40.4889,40.5257,40.4668,40.511,69200.0
2015-01-30 13:00:00,55.07,55.21,55.03,55.04,41200.0,40.5257,40.6287,40.4962,40.5036,41200.0
2015-01-30 13:10:00,55.06,55.07,54.9,54.92,75300.0,40.5183,40.5257,40.4006,40.4153,75300.0
2015-01-30 13:20:00,54.93,55.21,54.92,55.18,80700.0,40.4227,40.6287,40.4153,40.6066,80700.0
2015-01-30 13:30:00,55.18,55.37,55.14,55.27,87300.0,40.6066,40.7464,40.5772,40.6729,87300.0
2015-01-30 13:40:00,55.26,55.38,55.16,55.38,53000.0,40.6655,40.7538,40.5919,40.7538,53000.0
2015-01-30 13:50:00,55.38,55.4,55.25,55.32,61700.0,40.7538,40.7685,40.6581,40.7096,61700.0
2015-01-30 14:00:00,55.33,55.4,55.25,55.39,53500.0,40.717,40.7685,40.6581,40.7612,53500.0
2015-01-30 14:10:00,55.39,55.41,55.27,55.38,77300.0,40.7612,40.7759,40.6729,40.7538,77300.0
2015-01-30 14:20:00,55.38,55.39,55.26,55.28,88200.0,40.7538,40.7612,40.6655,40.6802,88200.0
2015-01-30 14:30:00,55.28,55.3,55.07,55.09,50800.0,40.6802,40.6949,40.5257,40.5404,50800.0
2015-01-30 14:40:00,55.09,55.11,54.86,54.88,59500.0,40.5404,40.5551,40.3711,40.3859,59500.0
2015-01-30 14:50:00,54.86,54.91,54.76,54.82,95600.0,40.3711,40.4079,40.2975,40.3417,95600.0
2015-01-30 15:00:00,54.82,54.96,54.77,54.84,93200.0,40.3417,40.4447,40.3049,40.3564,93200.0
2015-01-30 15:10:00,54.82,54.95,54.76,54.79,101500.0,40.3417,40.4374,40.2975,40.3196,101500.0
2015-01-30 15:20:00,54.79,54.85,54.61,54.66,123700.0,40.3196,40.3638,40.1872,40.224,123700.0
2015-01-30 15:30:00,54.65,54.8,54.54,54.74,143700.0,40.2166,40.327,40.1357,40.2828,143700.0
2015-01-30 15:40:00,54.73,54.74,54.47,54.47,334900.0,40.2755,40.2828,40.0841,40.0841,334900.0
2015-01-30 15:50:00,54.47,54.53,54.32,54.38,657200.0,40.0841,40.1283,39.9738,40.0179,657200.0
2015-02-02 09:30:00,54.37,54.4,53.7,53.83,177500.0,40.0106,40.0326,39.5175,39.6132,177500.0
2015-02-02 09:40:00,53.8,54.06,53.6,53.98,141200.0,39.5911,39.7824,39.4439,39.7236,141200.0
2015-02-02 09:50:00,53.99,54.02,53.7,53.72,135000.0,39.7309,39.753,39.5175,39.5322,135000.0
2015-02-02 10:00:00,53.71,53.71,53.25,53.51,218000.0,39.5249,39.5249,39.1863,39.3777,218000.0
2015-02-02 10:10:00,53.5,53.56,53.26,53.4,196100.0,39.3703,39.4145,39.1937,39.2967,196100.0
2015-02-02 10:20:00,53.41,53.6,53.25,53.56,153300.0,39.3041,39.4439,39.1863,39.4145,153300.0
2015-02-02 10:30:00,53.57,53.77,53.49,53.73,144300.0,39.4218,39.569,39.363,39.5396,144300.0
2015-02-02 10:40:00,53.73,53.84,53.56,53.7,124100.0,39.5396,39.6205,39.4145,39.5175,124100.0
2015-02-02 10:50:00,53.69,53.86,53.62,53.8,66600.0,39.5101,39.6352,39.4586,39.5911,66600.0
2015-02-02 11:00:00,53.8,53.96,53.72,53.91,56900.0,39.5911,39.7088,39.5322,39.672,56900.0
2015-02-02 11:10:00,53.93,54.0,53.88,53.91,95900.0,39.6868,39.7383,39.65,39.672,95900.0
2015-02-02 11:20:00,53.91,53.97,53.75,53.94,93700.0,39.672,39.7162,39.5543,39.6941,93700.0
2015-02-02 11:30:00,53.96,54.32,53.87,54.23,360200.0,39.7088,39.9738,39.6426,39.9075,360200.0
2015-02-02 11:40:00,54.23,54.23,54.08,54.1,69700.0,39.9075,39.9075,39.7971,39.8119,69700.0
2015-02-02 11:50:00,54.1,54.17,53.95,53.99,58500.0,39.8119,39.8634,39.7015,39.7309,58500.0
2015-02-02 12:00:00,54.0,54.07,53.86,53.95,52400.0,39.7383,39.7898,39.6352,39.7015,52400.0
2015-02-02 12:10:00,53.94,53.95,53.79,53.91,47100.0,39.6941,39.7015,39.5837,39.672,47100.0
2015-02-02 12:20:00,53.91,53.91,53.79,53.85,45800.0,39.672,39.672,39.5837,39.6279,45800.0
2015-02-02 12:30:00,53.85,53.97,53.73,53.96,46000.0,39.6279,39.7162,39.5396,39.7088,46000.0
2015-02-02 12:40:00,53.97,54.12,53.85,53.88,56400.0,39.7162,39.8266,39.6279,39.65,56400.0
2015-02-02 12:50:00,53.86,53.88,53.73,53.74,47100.0,39.6352,39.65,39.5396,39.5469,47100.0
2015-02-02 13:00:00,53.73,53.89,53.65,53.88,59600.0,39.5396,39.6573,39.4807,39.65,59600.0
2015-02-02 13:10:00,53.89,53.99,53.87,53.92,45200.0,39.6573,39.7309,39.6426,39.6794,45200.0
2015-02-02 13:20:00,53.94,54.1,53.94,53.97,55500.0,39.6941,39.8119,39.6941,39.7162,55500.0
2015-02-02 13:30:00,53.97,54.04,53.81,53.82,59800.0,39.7162,39.7677,39.5984,39.6058,59800.0
2015-02-02 13:40:00,53.82,53.9,53.77,53.89,97500.0,39.6058,39.6647,39.569,39.6573,97500.0
2015-02-02 13:50:00,53.89,53.95,53.86,53.93,91400.0,39.6573,39.7015,39.6352,39.6868,91400.0
2015-02-02 14:00:00,53.94,54.05,53.91,53.98,52400.0,39.6941,39.7751,39.672,39.7236,52400.0
2015-02-02 14:10:00,53.99,54.07,53.85,54.05,49700.0,39.7309,39.7898,39.6279,39.7751,49700.0
2015-02-02 14:20:00,54.05,54.27,54.05,54.26,90100.0,39.7751,39.937,39.7751,39.9296,90100.0
2015-02-02 14:30:00,54.27,54.34,54.17,54.29,89000.0,39.937,39.9885,39.8634,39.9517,89000.0
2015-02-02 14:40:00,54.3,54.36,54.28,54.34,81800.0,39.959,40.0032,39.9443,39.9885,81800.0
2015-02-02 14:50:00,54.34,54.54,54.34,54.39,71000.0,39.9885,40.1357,39.9885,40.0253,71000.0
2015-02-02 15:00:00,54.4,54.46,54.32,54.46,73200.0,40.0326,40.0768,39.9738,40.0768,73200.0
2015-02-02 15:10:00,54.44,54.55,54.43,54.55,74900.0,40.0621,40.143,40.0547,40.143,74900.0
2015-02-02 15:20:00,54.55,54.68,54.55,54.66,90000.0,40.143,40.2387,40.143,40.224,90000.0
2015-02-02 15:30:00,54.66,54.99,54.65,54.99,159100.0,40.224,40.4668,40.2166,40.4668,159100.0
2015-02-02 15:40:00,54.99,55.16,54.99,55.12,211100.0,40.4668,40.5919,40.4668,40.5625,211100.0
2015-02-02 15:50:00,55.13,55.35,55.12,55.33,597000.0,40.5698,40.7317,40.5625,40.717,597000.0
2015-02-03 09:30:00,55.56,56.33,55.45,55.88,280600.0,40.8863,41.4529,40.8053,41.1217,280600.0
2015-02-03 09:40:00,55.88,56.3,55.86,56.29,157900.0,41.1217,41.4308,41.107,41.4235,157900.0
2015-02-03 09:50:00,56.29,56.5,56.0,56.48,150400.0,41.4235,41.578,41.2101,41.5633,150400.0
2015-02-03 10:00:00,56.51,56.56,56.36,56.5,211400.0,41.5854,41.6222,41.475,41.578,211400.0
2015-02-03 10:10:00,56.5,56.8,56.46,56.77,147700.0,41.578,41.7988,41.5486,41.7767,147700.0
2015-02-03 10:20:00,56.77,56.8,56.56,56.73,153600.0,41.7767,41.7988,41.6222,41.7473,153600.0
2015-02-03 10:30:00,56.73,56.84,56.68,56.74,163500.0,41.7473,41.8282,41.7105,41.7546,163500.0
2015-02-03 10:40:00,56.73,56.87,56.68,56.87,146600.0,41.7473,41.8503,41.7105,41.8503,146600.0
2015-02-03 10:50:00,56.88,57.12,56.82,57.05,176200.0,41.8576,42.0343,41.8135,41.9827,176200.0
2015-02-03 11:00:00,57.03,57.14,56.9,57.14,147000.0,41.968,42.049,41.8724,42.049,147000.0
2015-02-03 11:10:00,57.14,57.31,57.11,57.22,118900.0,42.049,42.1741,42.0269,42.1078,118900.0
2015-02-03 11:20:00,57.22,57.27,57.14,57.19,183100.0,42.1078,42.1446,42.049,42.0858,183100.0
2015-02-03 11:30:00,57.2,57.32,57.11,57.24,149200.0,42.0931,42.1814,42.0269,42.1226,149200.0
2015-02-03 11:40:00,57.24,57.55,57.23,57.54,226100.0,42.1226,42.3507,42.1152,42.3433,226100.0
2015-02-03 11:50:00,57.55,57.64,57.41,57.43,209400.0,42.3507,42.4169,42.2477,42.2624,209400.0
2015-02-03 12:00:00,57.43,57.43,57.23,57.27,120200.0,42.2624,42.2624,42.1152,42.1446,120200.0
2015-02-03 12:10:00,57.27,57.45,57.24,57.33,121600.0,42.1446,42.2771,42.1226,42.1888,121600.0
2015-02-03 12:20:00,57.34,57.38,57.1,57.23,138200.0,42.1962,42.2256,42.0195,42.1152,138200.0
2015-02-03 12:30:00,57.24,57.27,57.13,57.22,46900.0,42.1226,42.1446,42.0416,42.1078,46900.0
2015-02-03 12:40:00,57.22,57.27,57.07,57.13,108500.0,42.1078,42.1446,41.9975,42.0416,108500.0
2015-02-03 12:50:00,57.17,57.25,57.12,57.12,108300.0,42.0711,42.1299,42.0343,42.0343,108300.0
2015-02-03 13:00:00,57.13,57.28,57.13,57.19,118600.0,42.0416,42.152,42.0416,42.0858,118600.0
2015-02-03 13:10:00,57.18,57.34,57.11,57.22,124300.0,42.0784,42.1962,42.0269,42.1078,124300.0
2015-02-03 13:20:00,57.22,57.47,57.18,57.42,314600.0,42.1078,42.2918,42.0784,42.255,314600.0
2015-02-03 13:30:00,57.4,57.42,57.31,57.36,128700.0,42.2403,42.255,42.1741,42.2109,128700.0
2015-02-03 13:40:00,57.36,57.44,57.35,57.41,211100.0,42.2109,42.2697,42.2035,42.2477,211100.0
2015-02-03 13:50:00,57.42,57.63,57.35,57.57,185500.0,42.255,42.4096,42.2035,42.3654,185500.0
2015-02-03 14:00:00,57.56,57.58,57.44,57.49,162600.0,42.3581,42.3728,42.2697,42.3065,162600.0
2015-02-03 14:10:00,57.48,57.52,57.36,57.41,177500.0,42.2992,42.3286,42.2109,42.2477,177500.0
2015-02-03 14:20:00,57.42,57.54,57.4,57.52,170400.0,42.255,42.3433,42.2403,42.3286,170400.0
2015-02-03 14:30:00,57.53,57.61,57.49,57.6,117200.0,42.336,42.3948,42.3065,42.3875,117200.0
2015-02-03 14:40:00,57.59,57.75,57.56,57.75,115300.0,42.3801,42.4979,42.3581,42.4979,115300.0
2015-02-03 14:50:00,57.76,57.97,57.74,57.93,180000.0,42.5052,42.6598,42.4905,42.6303,180000.0
2015-02-03 15:00:00,57.94,57.96,57.7,57.75,132300.0,42.6377,42.6524,42.4611,42.4979,132300.0
2015-02-03 15:10:00,57.76,57.77,57.56,57.57,118800.0,42.5052,42.5126,42.3581,42.3654,118800.0
2015-02-03 15:20:00,57.57,57.67,57.57,57.64,190100.0,42.3654,42.439,42.3654,42.4169,190100.0
2015-02-03 15:30:00,57.65,57.7,57.52,57.65,206400.0,42.4243,42.4611,42.3286,42.4243,206400.0
2015-02-03 15:40:00,57.65,57.79,57.59,57.73,297000.0,42.4243,42.5273,42.3801,42.4832,297000.0
2015-02-03 15:50:00,57.74,57.83,57.7,57.74,554300.0,42.4905,42.5567,42.4611,42.4905,554300.0
2015-02-04 09:30:00,57.03,57.2,56.27,56.49,409300.0,41.968,42.0931,41.4087,41.5706,409300.0
2015-02-04 09:40:00,56.45,57.25,56.45,56.87,307300.0,41.5412,42.1299,41.5412,41.8503,307300.0
2015-02-04 09:50:00,56.9,56.98,56.55,56.91,234000.0,41.8724,41.9312,41.6148,41.8797,234000.0
2015-02-04 10:00:00,56.91,57.11,56.68,56.75,199900.0,41.8797,42.0269,41.7105,41.762,199900.0
2015-02-04 10:10:00,56.75,56.85,56.66,56.7,110900.0,41.762,41.8356,41.6957,41.7252,110900.0
2015-02-04 10:20:00,56.7,56.87,56.69,56.69,345100.0,41.7252,41.8503,41.7178,41.7178,345100.0
2015-02-04 10:30:00,56.69,56.79,56.52,56.7,324400.0,41.7178,41.7914,41.5927,41.7252,324400.0
2015-02-04 10:40:00,56.71,56.83,56.69,56.78,92700.0,41.7325,41.8208,41.7178,41.7841,92700.0
2015-02-04 10:50:00,56.8,56.82,56.71,56.71,97200.0,41.7988,41.8135,41.7325,41.7325,97200.0
2015-02-04 11:00:00,56.7,56.83,56.63,56.8,107800.0,41.7252,41.8208,41.6737,41.7988,107800.0
2015-02-04 11:10:00,56.79,56.81,56.51,56.55,99100.0,41.7914,41.8061,41.5854,41.6148,99100.0
2015-02-04 11:20:00,56.53,56.7,56.38,56.63,123000.0,41.6001,41.7252,41.4897,41.6737,123000.0
2015-02-04 11:30:00,56.64,56.69,56.53,56.6,119100.0,41.681,41.7178,41.6001,41.6516,119100.0
2015-02-04 11:40:00,56.61,56.66,56.56,56.59,122100.0,41.659,41.6957,41.6222,41.6442,122100.0
2015-02-04 11:50:00,56.58,56.58,56.46,56.5,109200.0,41.6369,41.6369,41.5486,41.578,109200.0
2015-02-04 12:00:00,56.5,56.59,56.47,56.54,157600.0,41.578,41.6442,41.5559,41.6074,157600.0
2015-02-04 12:10:00,56.53,56.56,56.43,56.49,92900.0,41.6001,41.6222,41.5265,41.5706,92900.0
2015-02-04 12:20:00,56.5,56.52,56.28,56.33,83900.0,41.578,41.5927,41.4161,41.4529,83900.0
2015-02-04 12:30:00,56.32,56.51,56.31,56.5,145500.0,41.4455,41.5854,41.4382,41.578,145500.0
2015-02-04 12:40:00,56.5,56.52,56.4,56.45,128400.0,41.578,41.5927,41.5044,41.5412,128400.0
2015-02-04 12:50:00,56.44,56.55,56.42,56.48,87100.0,41.5339,41.6148,41.5191,41.5633,87100.0
2015-02-04 13:00:00,56.5,56.6,56.42,56.57,63800.0,41.578,41.6516,41.5191,41.6295,63800.0
2015-02-04 13:10:00,56.55,56.56,56.39,56.45,118700.0,41.6148,41.6222,41.4971,41.5412,118700.0
2015-02-04 13:20:00,56.45,56.46,56.35,56.44,95700.0,41.5412,41.5486,41.4676,41.5339,95700.0
2015-02-04 13:30:00,56.43,56.59,56.43,56.55,229400.0,41.5265,41.6442,41.5265,41.6148,229400.0
2015-02-04 13:40:00,56.54,56.55,56.29,56.35,105000.0,41.6074,41.6148,41.4235,41.4676,105000.0
2015-02-04 13:50:00,56.35,56.39,56.18,56.28,155700.0,41.4676,41.4971,41.3425,41.4161,155700.0
2015-02-04 14:00:00,56.27,56.35,56.12,56.14,60000.0,41.4087,41.4676,41.2984,41.3131,60000.0
2015-02-04 14:10:00,56.14,56.19,55.89,55.92,101400.0,41.3131,41.3499,41.1291,41.1512,101400.0
2015-02-04 14:20:00,55.93,56.02,55.92,55.97,143700.0,41.1585,41.2248,41.1512,41.188,143700.0
2015-02-04 14:30:00,55.97,56.01,55.9,55.96,118700.0,41.188,41.2174,41.1365,41.1806,118700.0
2015-02-04 14:40:00,55.96,55.96,55.86,55.88,111600.0,41.1806,41.1806,41.107,41.1217,111600.0
2015-02-04 14:50:00,55.88,55.97,55.8,55.84,111000.0,41.1217,41.188,41.0629,41.0923,111000.0
2015-02-04 15:00:00,55.84,55.99,55.82,55.95,99300.0,41.0923,41.2027,41.0776,41.1733,99300.0
2015-02-04 15:10:00,55.93,55.96,55.87,55.9,152700.0,41.1585,41.1806,41.1144,41.1365,152700.0
2015-02-04 15:20:00,55.9,55.96,55.87,55.9,182000.0,41.1365,41.1806,41.1144,41.1365,182000.0
2015-02-04 15:30:00,55.91,56.03,55.86,55.87,427200.0,41.1438,41.2321,41.107,41.1144,427200.0
2015-02-04 15:40:00,55.87,55.89,55.34,55.35,528300.0,41.1144,41.1291,40.7244,40.7317,528300.0
2015-02-04 15:50:00,55.35,55.4,55.28,55.4,625400.0,40.7317,40.7685,40.6802,40.7685,625400.0
2015-02-05 09:30:00,55.82,55.86,55.33,55.53,276000.0,41.0776,41.107,40.717,40.8642,276000.0
2015-02-05 09:40:00,55.54,56.23,55.26,56.19,212800.0,40.8715,41.3793,40.6655,41.3499,212800.0
2015-02-05 09:50:00,56.19,56.2,55.68,55.74,123800.0,41.3499,41.3572,40.9746,41.0187,123800.0
2015-02-05 10:00:00,55.74,55.96,55.66,55.82,134700.0,41.0187,41.1806,40.9599,41.0776,134700.0
2015-02-05 10:10:00,55.8,55.84,55.71,55.78,150400.0,41.0629,41.0923,40.9966,41.0482,150400.0
2015-02-05 10:20:00,55.78,56.13,55.7,56.06,176000.0,41.0482,41.3057,40.9893,41.2542,176000.0
2015-02-05 10:30:00,56.06,56.06,55.82,55.9,85600.0,41.2542,41.2542,41.0776,41.1365,85600.0
2015-02-05 10:40:00,55.89,56.02,55.8,56.02,77100.0,41.1291,41.2248,41.0629,41.2248,77100.0
2015-02-05 10:50:00,56.03,56.03,55.81,55.81,78900.0,41.2321,41.2321,41.0702,41.0702,78900.0
2015-02-05 11:00:00,55.81,55.81,55.64,55.69,94000.0,41.0702,41.0702,40.9451,40.9819,94000.0
2015-02-05 11:10:00,55.69,55.69,55.48,55.52,105600.0,40.9819,40.9819,40.8274,40.8568,105600.0
2015-02-05 11:20:00,55.52,55.74,55.51,55.74,122000.0,40.8568,41.0187,40.8495,41.0187,122000.0
2015-02-05 11:30:00,55.73,55.87,55.63,55.86,59800.0,41.0114,41.1144,40.9378,41.107,59800.0
2015-02-05 11:40:00,55.85,55.88,55.78,55.86,128800.0,41.0997,41.1217,41.0482,41.107,128800.0
2015-02-05 11:50:00,55.85,55.91,55.8,55.91,30100.0,41.0997,41.1438,41.0629,41.1438,30100.0
2015-02-05 12:00:00,55.92,56.07,55.9,56.07,60100.0,41.1512,41.2616,41.1365,41.2616,60100.0
2015-02-05 12:10:00,56.07,56.14,55.93,55.97,49500.0,41.2616,41.3131,41.1585,41.188,49500.0
2015-02-05 12:20:00,55.98,55.98,55.7,55.72,263700.0,41.1953,41.1953,40.9893,41.004,263700.0
2015-02-05 12:30:00,55.72,55.78,55.67,55.7,133200.0,41.004,41.0482,40.9672,40.9893,133200.0
2015-02-05 12:40:00,55.7,55.77,55.68,55.77,129300.0,40.9893,41.0408,40.9746,41.0408,129300.0
2015-02-05 12:50:00,55.77,55.78,55.57,55.63,91900.0,41.0408,41.0482,40.8936,40.9378,91900.0
2015-02-05 13:00:00,55.63,55.77,55.53,55.76,98300.0,40.9378,41.0408,40.8642,41.0334,98300.0
2015-02-05 13:10:00,55.76,55.76,55.5,55.53,148800.0,41.0334,41.0334,40.8421,40.8642,148800.0
2015-02-05 13:20:00,55.53,55.71,55.53,55.7,45000.0,40.8642,40.9966,40.8642,40.9893,45000.0
2015-02-05 13:30:00,55.69,55.7,55.51,55.52,51100.0,40.9819,40.9893,40.8495,40.8568,51100.0
2015-02-05 13:40:00,55.52,55.67,55.49,55.64,48400.0,40.8568,40.9672,40.8348,40.9451,48400.0
2015-02-05 13:50:00,55.65,55.65,55.56,55.59,42200.0,40.9525,40.9525,40.8863,40.9083,42200.0
2015-02-05 14:00:00,55.58,55.73,55.57,55.67,71400.0,40.901,41.0114,40.8936,40.9672,71400.0
2015-02-05 14:10:00,55.66,55.72,55.64,55.65,41200.0,40.9599,41.004,40.9451,40.9525,41200.0
2015-02-05 14:20:00,55.66,55.72,55.61,55.72,114800.0,40.9599,41.004,40.9231,41.004,114800.0
2015-02-05 14:30:00,55.72,55.77,55.68,55.75,79800.0,41.004,41.0408,40.9746,41.0261,79800.0
2015-02-05 14:40:00,55.75,55.8,55.74,55.8,95400.0,41.0261,41.0629,41.0187,41.0629,95400.0
2015-02-05 14:50:00,55.8,55.94,55.8,55.91,97900.0,41.0629,41.1659,41.0629,41.1438,97900.0
2015-02-05 15:00:00,55.9,55.94,55.82,55.89,110400.0,41.1365,41.1659,41.0776,41.1291,110400.0
2015-02-05 15:10:00,55.89,55.97,55.78,55.97,71700.0,41.1291,41.188,41.0482,41.188,71700.0
2015-02-05 15:20:00,55.98,55.98,55.86,55.92,77200.0,41.1953,41.1953,41.107,41.1512,77200.0
2015-02-05 15:30:00,55.91,55.94,55.87,55.92,101600.0,41.1438,41.1659,41.1144,41.1512,101600.0
2015-02-05 15:40:00,55.93,56.08,55.92,56.04,255200.0,41.1585,41.2689,41.1512,41.2395,255200.0
2015-02-05 15:50:00,56.03,56.11,55.99,56.08,290800.0,41.2321,41.291,41.2027,41.2689,290800.0
2015-02-06 09:30:00,56.76,56.88,56.2,56.4,317600.0,41.7693,41.8576,41.3572,41.5044,317600.0
2015-02-06 09:40:00,56.4,56.48,55.93,55.96,151200.0,41.5044,41.5633,41.1585,41.1806,151200.0
2015-02-06 09:50:00,55.97,56.04,55.74,55.88,142500.0,41.188,41.2395,41.0187,41.1217,142500.0
2015-02-06 10:00:00,55.88,56.08,55.86,56.06,100400.0,41.1217,41.2689,41.107,41.2542,100400.0
2015-02-06 10:10:00,56.05,56.32,56.01,56.26,201300.0,41.2469,41.4455,41.2174,41.4014,201300.0
2015-02-06 10:20:00,56.26,56.45,56.11,56.11,77800.0,41.4014,41.5412,41.291,41.291,77800.0
2015-02-06 10:30:00,56.11,56.13,56.03,56.08,79000.0,41.291,41.3057,41.2321,41.2689,79000.0
2015-02-06 10:40:00,56.08,56.08,55.87,55.95,83900.0,41.2689,41.2689,41.1144,41.1733,83900.0
2015-02-06 10:50:00,55.95,56.0,55.9,55.99,43300.0,41.1733,41.2101,41.1365,41.2027,43300.0
2015-02-06 11:00:00,55.98,56.25,55.93,56.17,70900.0,41.1953,41.394,41.1585,41.3352,70900.0
2015-02-06 11:10:00,56.16,56.19,56.09,56.13,39300.0,41.3278,41.3499,41.2763,41.3057,39300.0
2015-02-06 11:20:00,56.12,56.29,56.12,56.19,90900.0,41.2984,41.4235,41.2984,41.3499,90900.0
2015-02-06 11:30:00,56.2,56.21,55.98,56.01,59500.0,41.3572,41.3646,41.1953,41.2174,59500.0
2015-02-06 11:40:00,56.02,56.22,56.01,56.15,113200.0,41.2248,41.372,41.2174,41.3204,113200.0
2015-02-06 11:50:00,56.14,56.16,56.05,56.13,19700.0,41.3131,41.3278,41.2469,41.3057,19700.0
2015-02-06 12:00:00,56.12,56.22,56.05,56.06,40200.0,41.2984,41.372,41.2469,41.2542,40200.0
2015-02-06 12:10:00,56.05,56.15,56.04,56.09,43100.0,41.2469,41.3204,41.2395,41.2763,43100.0
2015-02-06 12:20:00,56.09,56.22,56.09,56.17,56100.0,41.2763,41.372,41.2763,41.3352,56100.0
2015-02-06 12:30:00,56.18,56.28,56.1,56.1,38200.0,41.3425,41.4161,41.2836,41.2836,38200.0
2015-02-06 12:40:00,56.09,56.09,55.89,56.0,62000.0,41.2763,41.2763,41.1291,41.2101,62000.0
2015-02-06 12:50:00,56.0,56.09,55.94,55.99,62600.0,41.2101,41.2763,41.1659,41.2027,62600.0
2015-02-06 13:00:00,56.0,56.07,55.95,55.99,39600.0,41.2101,41.2616,41.1733,41.2027,39600.0
2015-02-06 13:10:00,56.01,56.02,55.71,55.81,103200.0,41.2174,41.2248,40.9966,41.0702,103200.0
2015-02-06 13:20:00,55.8,55.85,55.64,55.73,56200.0,41.0629,41.0997,40.9451,41.0114,56200.0
2015-02-06 13:30:00,55.72,55.81,55.7,55.79,48700.0,41.004,41.0702,40.9893,41.0555,48700.0
2015-02-06 13:40:00,55.8,55.92,55.8,55.87,21100.0,41.0629,41.1512,41.0629,41.1144,21100.0
2015-02-06 13:50:00,55.87,55.96,55.83,55.89,39100.0,41.1144,41.1806,41.085,41.1291,39100.0
2015-02-06 14:00:00,55.88,55.91,55.78,55.82,31400.0,41.1217,41.1438,41.0482,41.0776,31400.0
2015-02-06 14:10:00,55.82,55.95,55.77,55.93,36000.0,41.0776,41.1733,41.0408,41.1585,36000.0
2015-02-06 14:20:00,55.93,55.93,55.8,55.85,101400.0,41.1585,41.1585,41.0629,41.0997,101400.0
2015-02-06 14:30:00,55.87,55.98,55.86,55.93,53600.0,41.1144,41.1953,41.107,41.1585,53600.0
2015-02-06 14:40:00,55.93,55.94,55.71,55.75,133200.0,41.1585,41.1659,40.9966,41.0261,133200.0
2015-02-06 14:50:00,55.76,55.76,55.63,55.63,65700.0,41.0334,41.0334,40.9378,40.9378,65700.0
2015-02-06 15:00:00,55.63,55.64,55.45,55.58,122200.0,40.9378,40.9451,40.8053,40.901,122200.0
2015-02-06 15:10:00,55.58,55.62,55.48,55.51,64600.0,40.901,40.9304,40.8274,40.8495,64600.0
2015-02-06 15:20:00,55.51,55.56,55.33,55.36,102000.0,40.8495,40.8863,40.717,40.7391,102000.0
2015-02-06 15:30:00,55.35,55.46,55.31,55.44,132500.0,40.7317,40.8127,40.7023,40.798,132500.0
2015-02-06 15:40:00,55.44,55.44,55.14,55.22,295500.0,40.798,40.798,40.5772,40.6361,295500.0
2015-02-06 15:50:00,55.23,55.38,55.15,55.36,550000.0,40.6434,40.7538,40.5845,40.7391,550000.0
2015-02-09 09:30:00,55.0,55.22,54.57,55.0,220500.0,40.4742,40.6361,40.1577,40.4742,220500.0
2015-02-09 09:40:00,55.0,55.04,54.7,54.88,115700.0,40.4742,40.5036,40.2534,40.3859,115700.0
2015-02-09 09:50:00,54.9,55.43,54.89,55.41,80000.0,40.4006,40.7906,40.3932,40.7759,80000.0
2015-02-09 10:00:00,55.44,55.63,55.08,55.09,88700.0,40.798,40.9378,40.533,40.5404,88700.0
2015-02-09 10:10:00,55.09,55.47,55.07,55.44,43300.0,40.5404,40.82,40.5257,40.798,43300.0
2015-02-09 10:20:00,55.42,55.45,55.15,55.16,29700.0,40.7832,40.8053,40.5845,40.5919,29700.0
2015-02-09 10:30:00,55.14,55.33,55.12,55.24,31800.0,40.5772,40.717,40.5625,40.6508,31800.0
2015-02-09 10:40:00,55.23,55.24,55.07,55.23,47700.0,40.6434,40.6508,40.5257,40.6434,47700.0
2015-02-09 10:50:00,55.24,55.32,55.1,55.16,43400.0,40.6508,40.7096,40.5478,40.5919,43400.0
2015-02-09 11:00:00,55.14,55.36,55.14,55.32,45200.0,40.5772,40.7391,40.5772,40.7096,45200.0
2015-02-09 11:10:00,55.33,55.55,55.26,55.48,71300.0,40.717,40.8789,40.6655,40.8274,71300.0
2015-02-09 11:20:00,55.48,55.53,55.36,55.47,55400.0,40.8274,40.8642,40.7391,40.82,55400.0
2015-02-09 11:30:00,55.47,55.51,55.25,55.27,107300.0,40.82,40.8495,40.6581,40.6729,107300.0
2015-02-09 11:40:00,55.29,55.51,55.25,55.49,25200.0,40.6876,40.8495,40.6581,40.8348,25200.0
2015-02-09 11:50:00,55.48,55.55,55.26,55.28,105400.0,40.8274,40.8789,40.6655,40.6802,105400.0
2015-02-09 12:00:00,55.28,55.46,55.25,55.44,23300.0,40.6802,40.8127,40.6581,40.798,23300.0
2015-02-09 12:10:00,55.45,55.52,55.26,55.35,31000.0,40.8053,40.8568,40.6655,40.7317,31000.0
2015-02-09 12:20:00,55.35,55.55,55.33,55.55,23000.0,40.7317,40.8789,40.717,40.8789,23000.0
2015-02-09 12:30:00,55.57,55.64,55.45,55.53,45700.0,40.8936,40.9451,40.8053,40.8642,45700.0
2015-02-09 12:40:00,55.5,55.59,55.5,55.56,30000.0,40.8421,40.9083,40.8421,40.8863,30000.0
2015-02-09 12:50:00,55.56,55.58,55.49,55.5,83300.0,40.8863,40.901,40.8348,40.8421,83300.0
2015-02-09 13:00:00,55.47,55.52,55.41,55.51,91100.0,40.82,40.8568,40.7759,40.8495,91100.0
2015-02-09 13:10:00,55.51,55.55,55.44,55.5,11500.0,40.8495,40.8789,40.798,40.8421,11500.0
2015-02-09 13:20:00,55.51,55.51,55.41,55.41,22400.0,40.8495,40.8495,40.7759,40.7759,22400.0
2015-02-09 13:30:00,55.4,55.6,55.38,55.53,124100.0,40.7685,40.9157,40.7538,40.8642,124100.0
2015-02-09 13:40:00,55.54,55.72,55.54,55.7,50400.0,40.8715,41.004,40.8715,40.9893,50400.0
2015-02-09 13:50:00,55.7,55.81,55.68,55.78,29900.0,40.9893,41.0702,40.9746,41.0482,29900.0
2015-02-09 14:00:00,55.77,55.78,55.7,55.77,15800.0,41.0408,41.0482,40.9893,41.0408,15800.0
2015-02-09 14:10:00,55.78,55.8,55.65,55.67,19300.0,41.0482,41.0629,40.9525,40.9672,19300.0
2015-02-09 14:20:00,55.67,55.83,55.66,55.81,29900.0,40.9672,41.085,40.9599,41.0702,29900.0
2015-02-09 14:30:00,55.8,56.0,55.8,55.94,72400.0,41.0629,41.2101,41.0629,41.1659,72400.0
2015-02-09 14:40:00,55.95,56.0,55.92,55.98,78400.0,41.1733,41.2101,41.1512,41.1953,78400.0
2015-02-09 14:50:00,55.98,56.0,55.9,55.93,48100.0,41.1953,41.2101,41.1365,41.1585,48100.0
2015-02-09 15:00:00,55.94,55.95,55.75,55.75,128700.0,41.1659,41.1733,41.0261,41.0261,128700.0
2015-02-09 15:10:00,55.77,55.87,55.7,55.72,85800.0,41.0408,41.1144,40.9893,41.004,85800.0
2015-02-09 15:20:00,55.71,55.8,55.68,55.73,110900.0,40.9966,41.0629,40.9746,41.0114,110900.0
2015-02-09 15:30:00,55.73,55.75,55.64,55.72,121300.0,41.0114,41.0261,40.9451,41.004,121300.0
2015-02-09 15:40:00,55.72,55.75,55.63,55.74,151600.0,41.004,41.0261,40.9378,41.0187,151600.0
2015-02-09 15:50:00,55.73,55.75,55.65,55.72,289800.0,41.0114,41.0261,40.9525,41.004,289800.0
2015-02-10 09:30:00,56.28,56.64,56.02,56.07,190900.0,41.4161,41.681,41.2248,41.2616,190900.0
2015-02-10 09:40:00,56.06,56.4,56.06,56.36,148500.0,41.2542,41.5044,41.2542,41.475,148500.0
2015-02-10 09:50:00,56.37,56.53,56.16,56.48,139600.0,41.4823,41.6001,41.3278,41.5633,139600.0
2015-02-10 10:00:00,56.52,56.72,56.48,56.59,193300.0,41.5927,41.7399,41.5633,41.6442,193300.0
2015-02-10 10:10:00,56.59,56.62,56.49,56.55,97800.0,41.6442,41.6663,41.5706,41.6148,97800.0
2015-02-10 10:20:00,56.54,56.66,56.39,56.48,81400.0,41.6074,41.6957,41.4971,41.5633,81400.0
2015-02-10 10:30:00,56.48,56.6,56.39,56.55,176600.0,41.5633,41.6516,41.4971,41.6148,176600.0
2015-02-10 10:40:00,56.55,56.55,56.22,56.29,79400.0,41.6148,41.6148,41.372,41.4235,79400.0
2015-02-10 10:50:00,56.28,56.39,56.14,56.15,74700.0,41.4161,41.4971,41.3131,41.3204,74700.0
2015-02-10 11:00:00,56.14,56.36,56.06,56.3,70100.0,41.3131,41.475,41.2542,41.4308,70100.0
2015-02-10 11:10:00,56.31,56.61,56.31,56.58,124200.0,41.4382,41.659,41.4382,41.6369,124200.0
2015-02-10 11:20:00,56.56,56.61,56.46,56.53,43800.0,41.6222,41.659,41.5486,41.6001,43800.0
2015-02-10 11:30:00,56.53,56.69,56.51,56.64,71300.0,41.6001,41.7178,41.5854,41.681,71300.0
2015-02-10 11:40:00,56.63,56.69,56.51,56.69,50400.0,41.6737,41.7178,41.5854,41.7178,50400.0
2015-02-10 11:50:00,56.67,56.7,56.56,56.67,72700.0,41.7031,41.7252,41.6222,41.7031,72700.0
2015-02-10 12:00:00,56.68,56.69,56.52,56.65,47500.0,41.7105,41.7178,41.5927,41.6884,47500.0
2015-02-10 12:10:00,56.65,56.78,56.65,56.72,54400.0,41.6884,41.7841,41.6884,41.7399,54400.0
2015-02-10 12:20:00,56.75,56.89,56.67,56.89,101300.0,41.762,41.865,41.7031,41.865,101300.0
2015-02-10 12:30:00,56.89,56.92,56.8,56.81,130200.0,41.865,41.8871,41.7988,41.8061,130200.0
2015-02-10 12:40:00,56.82,56.89,56.75,56.83,146200.0,41.8135,41.865,41.762,41.8208,146200.0
2015-02-10 12:50:00,56.84,57.03,56.84,56.91,127700.0,41.8282,41.968,41.8282,41.8797,127700.0
2015-02-10 13:00:00,56.93,57.0,56.85,56.91,31800.0,41.8944,41.946,41.8356,41.8797,31800.0
2015-02-10 13:10:00,56.92,57.06,56.92,57.01,40300.0,41.8871,41.9901,41.8871,41.9533,40300.0
2015-02-10 13:20:00,57.02,57.05,56.9,56.96,26500.0,41.9607,41.9827,41.8724,41.9165,26500.0
2015-02-10 13:30:00,56.96,57.08,56.95,57.06,44400.0,41.9165,42.0048,41.9092,41.9901,44400.0
2015-02-10 13:40:00,57.05,57.15,57.0,57.15,58500.0,41.9827,42.0563,41.946,42.0563,58500.0
2015-02-10 13:50:00,57.14,57.32,57.1,57.1,122600.0,42.049,42.1814,42.0195,42.0195,122600.0
2015-02-10 14:00:00,57.11,57.3,57.09,57.3,80000.0,42.0269,42.1667,42.0122,42.1667,80000.0
2015-02-10 14:10:00,57.28,57.3,57.23,57.27,58600.0,42.152,42.1667,42.1152,42.1446,58600.0
2015-02-10 14:20:00,57.27,57.28,57.16,57.2,87100.0,42.1446,42.152,42.0637,42.0931,87100.0
2015-02-10 14:30:00,57.19,57.38,57.18,57.36,114000.0,42.0858,42.2256,42.0784,42.2109,114000.0
2015-02-10 14:40:00,57.37,57.52,57.37,57.39,142100.0,42.2182,42.3286,42.2182,42.2329,142100.0
2015-02-10 14:50:00,57.39,57.48,57.36,57.48,143300.0,42.2329,42.2992,42.2109,42.2992,143300.0
2015-02-10 15:00:00,57.48,57.55,57.38,57.5,109000.0,42.2992,42.3507,42.2256,42.3139,109000.0
2015-02-10 15:10:00,57.51,57.66,57.5,57.66,127800.0,42.3213,42.4316,42.3139,42.4316,127800.0
2015-02-10 15:20:00,57.65,57.66,57.53,57.62,111700.0,42.4243,42.4316,42.336,42.4022,111700.0
2015-02-10 15:30:00,57.62,57.81,57.61,57.8,239800.0,42.4022,42.542,42.3948,42.5347,239800.0
2015-02-10 15:40:00,57.8,57.87,57.76,57.8,372700.0,42.5347,42.5862,42.5052,42.5347,372700.0
2015-02-10 15:50:00,57.8,57.8,57.55,57.61,551800.0,42.5347,42.5347,42.3507,42.3948,551800.0
2015-02-11 09:30:00,57.5,57.5,57.27,57.48,129000.0,42.3139,42.3139,42.1446,42.2992,129000.0
2015-02-11 09:40:00,57.48,57.48,56.81,56.81,129300.0,42.2992,42.2992,41.8061,41.8061,129300.0
2015-02-11 09:50:00,56.8,56.9,56.64,56.87,103800.0,41.7988,41.8724,41.681,41.8503,103800.0
2015-02-11 10:00:00,56.85,56.94,56.72,56.85,96600.0,41.8356,41.9018,41.7399,41.8356,96600.0
2015-02-11 10:10:00,56.83,56.89,56.63,56.74,91800.0,41.8208,41.865,41.6737,41.7546,91800.0
2015-02-11 10:20:00,56.71,56.71,56.51,56.69,85800.0,41.7325,41.7325,41.5854,41.7178,85800.0
2015-02-11 10:30:00,56.69,56.77,56.44,56.44,174700.0,41.7178,41.7767,41.5339,41.5339,174700.0
2015-02-11 10:40:00,56.46,56.65,56.46,56.52,80100.0,41.5486,41.6884,41.5486,41.5927,80100.0
2015-02-11 10:50:00,56.52,56.52,56.44,56.51,206600.0,41.5927,41.5927,41.5339,41.5854,206600.0
2015-02-11 11:00:00,56.5,56.59,56.5,56.55,85900.0,41.578,41.6442,41.578,41.6148,85900.0
2015-02-11 11:10:00,56.55,56.77,56.55,56.67,75400.0,41.6148,41.7767,41.6148,41.7031,75400.0
2015-02-11 11:20:00,56.67,56.76,56.66,56.66,99200.0,41.7031,41.7693,41.6957,41.6957,99200.0
2015-02-11 11:30:00,56.66,56.78,56.61,56.77,54900.0,41.6957,41.7841,41.659,41.7767,54900.0
2015-02-11 11:40:00,56.78,56.88,56.75,56.86,50500.0,41.7841,41.8576,41.762,41.8429,50500.0
2015-02-11 11:50:00,56.87,56.98,56.85,56.86,86900.0,41.8503,41.9312,41.8356,41.8429,86900.0
2015-02-11 12:00:00,56.87,56.96,56.87,56.89,93600.0,41.8503,41.9165,41.8503,41.865,93600.0
2015-02-11 12:10:00,56.89,56.97,56.88,56.92,40400.0,41.865,41.9239,41.8576,41.8871,40400.0
2015-02-11 12:20:00,56.93,57.01,56.92,56.98,47800.0,41.8944,41.9533,41.8871,41.9312,47800.0
2015-02-11 12:30:00,57.0,57.08,56.97,57.03,43300.0,41.946,42.0048,41.9239,41.968,43300.0
2015-02-11 12:40:00,57.03,57.08,56.92,57.0,66800.0,41.968,42.0048,41.8871,41.946,66800.0
2015-02-11 12:50:00,57.01,57.01,56.86,56.95,44100.0,41.9533,41.9533,41.8429,41.9092,44100.0
2015-02-11 13:00:00,56.96,56.98,56.81,56.84,33300.0,41.9165,41.9312,41.8061,41.8282,33300.0
2015-02-11 13:10:00,56.84,56.89,56.66,56.67,47100.0,41.8282,41.865,41.6957,41.7031,47100.0
2015-02-11 13:20:00,56.66,56.94,56.61,56.93,70300.0,41.6957,41.9018,41.659,41.8944,70300.0
2015-02-11 13:30:00,56.93,56.99,56.86,56.95,34200.0,41.8944,41.9386,41.8429,41.9092,34200.0
2015-02-11 13:40:00,56.96,56.96,56.83,56.85,25300.0,41.9165,41.9165,41.8208,41.8356,25300.0
2015-02-11 13:50:00,56.84,57.01,56.74,56.97,58600.0,41.8282,41.9533,41.7546,41.9239,58600.0
2015-02-11 14:00:00,56.97,57.01,56.92,57.0,35700.0,41.9239,41.9533,41.8871,41.946,35700.0
2015-02-11 14:10:00,56.99,57.04,56.94,56.97,40100.0,41.9386,41.9754,41.9018,41.9239,40100.0
2015-02-11 14:20:00,56.98,57.02,56.89,56.92,54200.0,41.9312,41.9607,41.865,41.8871,54200.0
2015-02-11 14:30:00,56.92,57.02,56.92,56.99,43100.0,41.8871,41.9607,41.8871,41.9386,43100.0
2015-02-11 14:40:00,57.0,57.06,57.0,57.04,48300.0,41.946,41.9901,41.946,41.9754,48300.0
2015-02-11 14:50:00,57.04,57.04,56.9,56.92,62200.0,41.9754,41.9754,41.8724,41.8871,62200.0
2015-02-11 15:00:00,56.93,57.01,56.91,56.97,56300.0,41.8944,41.9533,41.8797,41.9239,56300.0
2015-02-11 15:10:00,56.97,57.0,56.88,56.88,92100.0,41.9239,41.946,41.8576,41.8576,92100.0
2015-02-11 15:20:00,56.89,57.01,56.86,56.94,117700.0,41.865,41.9533,41.8429,41.9018,117700.0
2015-02-11 15:30:00,56.94,56.98,56.87,56.98,190800.0,41.9018,41.9312,41.8503,41.9312,190800.0
2015-02-11 15:40:00,56.98,57.0,56.74,56.74,240300.0,41.9312,41.946,41.7546,41.7546,240300.0
2015-02-11 15:50:00,56.75,56.83,56.7,56.74,410100.0,41.762,41.8208,41.7252,41.7546,410100.0
2015-02-12 09:30:00,56.96,57.31,56.93,57.03,155500.0,41.9165,42.1741,41.8944,41.968,155500.0
2015-02-12 09:40:00,57.02,57.63,57.01,57.55,159600.0,41.9607,42.4096,41.9533,42.3507,159600.0
2015-02-12 09:50:00,57.55,57.69,57.45,57.49,88900.0,42.3507,42.4537,42.2771,42.3065,88900.0
2015-02-12 10:00:00,57.45,57.55,57.36,57.52,110500.0,42.2771,42.3507,42.2109,42.3286,110500.0
2015-02-12 10:10:00,57.53,57.78,57.53,57.57,135600.0,42.336,42.5199,42.336,42.3654,135600.0
2015-02-12 10:20:00,57.57,57.69,57.43,57.69,197800.0,42.3654,42.4537,42.2624,42.4537,197800.0
2015-02-12 10:30:00,57.69,57.79,57.59,57.79,90700.0,42.4537,42.5273,42.3801,42.5273,90700.0
2015-02-12 10:40:00,57.79,58.05,57.77,57.9,139500.0,42.5273,42.7186,42.5126,42.6083,139500.0
2015-02-12 10:50:00,57.9,57.97,57.84,57.96,89100.0,42.6083,42.6598,42.5641,42.6524,89100.0
2015-02-12 11:00:00,57.98,58.0,57.88,57.89,59900.0,42.6671,42.6818,42.5935,42.6009,59900.0
2015-02-12 11:10:00,57.89,57.96,57.83,57.95,72000.0,42.6009,42.6524,42.5567,42.6451,72000.0
2015-02-12 11:20:00,57.96,57.98,57.71,57.73,95600.0,42.6524,42.6671,42.4684,42.4832,95600.0
2015-02-12 11:30:00,57.7,57.93,57.68,57.91,40200.0,42.4611,42.6303,42.4464,42.6156,40200.0
2015-02-12 11:40:00,57.92,58.07,57.87,58.05,100200.0,42.623,42.7334,42.5862,42.7186,100200.0
2015-02-12 11:50:00,58.04,58.08,57.96,57.99,57600.0,42.7113,42.7407,42.6524,42.6745,57600.0
2015-02-12 12:00:00,57.98,58.09,57.96,58.0,63600.0,42.6671,42.7481,42.6524,42.6818,63600.0
2015-02-12 12:10:00,58.0,58.06,57.96,57.97,55200.0,42.6818,42.726,42.6524,42.6598,55200.0
2015-02-12 12:20:00,57.95,58.11,57.93,58.1,58500.0,42.6451,42.7628,42.6303,42.7554,58500.0
2015-02-12 12:30:00,58.11,58.16,58.08,58.1,43600.0,42.7628,42.7996,42.7407,42.7554,43600.0
2015-02-12 12:40:00,58.1,58.12,58.08,58.08,89900.0,42.7554,42.7702,42.7407,42.7407,89900.0
2015-02-12 12:50:00,58.08,58.28,58.08,58.21,115300.0,42.7407,42.8879,42.7407,42.8364,115300.0
2015-02-12 13:00:00,58.21,58.38,58.2,58.25,90700.0,42.8364,42.9615,42.829,42.8658,90700.0
2015-02-12 13:10:00,58.24,58.35,58.23,58.31,68300.0,42.8585,42.9394,42.8511,42.91,68300.0
2015-02-12 13:20:00,58.3,58.31,58.22,58.29,44700.0,42.9026,42.91,42.8437,42.8953,44700.0
2015-02-12 13:30:00,58.3,58.43,58.28,58.4,48800.0,42.9026,42.9983,42.8879,42.9762,48800.0
2015-02-12 13:40:00,58.39,58.44,58.32,58.41,55200.0,42.9688,43.0056,42.9173,42.9836,55200.0
2015-02-12 13:50:00,58.41,58.45,58.4,58.44,63200.0,42.9836,43.013,42.9762,43.0056,63200.0
2015-02-12 14:00:00,58.44,58.45,58.31,58.35,63100.0,43.0056,43.013,42.91,42.9394,63100.0
2015-02-12 14:10:00,58.36,58.46,58.35,58.45,83300.0,42.9468,43.0204,42.9394,43.013,83300.0
2015-02-12 14:20:00,58.44,58.45,58.38,58.4,60500.0,43.0056,43.013,42.9615,42.9762,60500.0
2015-02-12 14:30:00,58.39,58.46,58.33,58.45,55000.0,42.9688,43.0204,42.9247,43.013,55000.0
2015-02-12 14:40:00,58.44,58.5,58.42,58.5,146500.0,43.0056,43.0498,42.9909,43.0498,146500.0
2015-02-12 14:50:00,58.5,58.67,58.49,58.64,125500.0,43.0498,43.1749,43.0424,43.1528,125500.0
2015-02-12 15:00:00,58.63,58.66,58.56,58.63,136500.0,43.1455,43.1675,43.0939,43.1455,136500.0
2015-02-12 15:10:00,58.63,58.74,58.63,58.74,123500.0,43.1455,43.2264,43.1455,43.2264,123500.0
2015-02-12 15:20:00,58.73,58.75,58.64,58.66,138300.0,43.219,43.2338,43.1528,43.1675,138300.0
2015-02-12 15:30:00,58.67,58.73,58.65,58.67,168100.0,43.1749,43.219,43.1602,43.1749,168100.0
2015-02-12 15:40:00,58.67,58.72,58.62,58.71,257000.0,43.1749,43.2117,43.1381,43.2043,257000.0
2015-02-12 15:50:00,58.71,58.79,58.65,58.72,576600.0,43.2043,43.2632,43.1602,43.2117,576600.0
2015-02-13 09:30:00,58.98,59.49,58.9,59.37,250600.0,43.403,43.7783,43.3441,43.69,250600.0
2015-02-13 09:40:00,59.42,60.2,59.21,59.97,474700.0,43.7268,44.3008,43.5723,44.1316,474700.0
2015-02-13 09:50:00,59.99,60.3,59.92,60.18,323000.0,44.1463,44.3744,44.0948,44.2861,323000.0
2015-02-13 10:00:00,60.17,60.48,60.05,60.38,371300.0,44.2787,44.5069,44.1904,44.4333,371300.0
2015-02-13 10:10:00,60.38,60.55,60.14,60.18,374100.0,44.4333,44.5584,44.2567,44.2861,374100.0
2015-02-13 10:20:00,60.18,60.31,60.09,60.12,341500.0,44.2861,44.3818,44.2199,44.2419,341500.0
2015-02-13 10:30:00,60.13,60.6,60.11,60.53,333500.0,44.2493,44.5952,44.2346,44.5437,333500.0
2015-02-13 10:40:00,60.52,60.75,60.48,60.73,395700.0,44.5363,44.7056,44.5069,44.6908,395700.0
2015-02-13 10:50:00,60.74,60.94,60.72,60.72,461300.0,44.6982,44.8454,44.6835,44.6835,461300.0
2015-02-13 11:00:00,60.71,60.89,60.71,60.86,249400.0,44.6761,44.8086,44.6761,44.7865,249400.0
2015-02-13 11:10:00,60.86,60.94,60.65,60.67,253200.0,44.7865,44.8454,44.632,44.6467,253200.0
2015-02-13 11:20:00,60.67,60.79,60.67,60.75,100600.0,44.6467,44.735,44.6467,44.7056,100600.0
2015-02-13 11:30:00,60.76,60.81,60.69,60.7,220100.0,44.7129,44.7497,44.6614,44.6688,220100.0
2015-02-13 11:40:00,60.69,60.84,60.68,60.76,141600.0,44.6614,44.7718,44.654,44.7129,141600.0
2015-02-13 11:50:00,60.76,60.82,60.67,60.81,171800.0,44.7129,44.7571,44.6467,44.7497,171800.0
2015-02-13 12:00:00,60.81,60.83,60.74,60.76,177100.0,44.7497,44.7644,44.6982,44.7129,177100.0
2015-02-13 12:10:00,60.75,60.78,60.74,60.76,100100.0,44.7056,44.7276,44.6982,44.7129,100100.0
2015-02-13 12:20:00,60.75,60.92,60.74,60.92,122200.0,44.7056,44.8307,44.6982,44.8307,122200.0
2015-02-13 12:30:00,60.91,60.96,60.78,60.87,185400.0,44.8233,44.8601,44.7276,44.7939,185400.0
2015-02-13 12:40:00,60.87,60.89,60.77,60.84,115200.0,44.7939,44.8086,44.7203,44.7718,115200.0
2015-02-13 12:50:00,60.84,60.89,60.8,60.85,92000.0,44.7718,44.8086,44.7423,44.7791,92000.0
2015-02-13 13:00:00,60.86,60.9,60.73,60.73,105500.0,44.7865,44.8159,44.6908,44.6908,105500.0
2015-02-13 13:10:00,60.74,60.77,60.64,60.72,109900.0,44.6982,44.7203,44.6246,44.6835,109900.0
2015-02-13 13:20:00,60.73,60.8,60.67,60.7,72300.0,44.6908,44.7423,44.6467,44.6688,72300.0
2015-02-13 13:30:00,60.7,60.73,60.45,60.46,140100.0,44.6688,44.6908,44.4848,44.4921,140100.0
2015-02-13 13:40:00,60.46,60.65,60.45,60.59,86700.0,44.4921,44.632,44.4848,44.5878,86700.0
2015-02-13 13:50:00,60.59,60.62,60.47,60.57,98000.0,44.5878,44.6099,44.4995,44.5731,98000.0
2015-02-13 14:00:00,60.56,60.69,60.51,60.59,72000.0,44.5657,44.6614,44.5289,44.5878,72000.0
2015-02-13 14:10:00,60.59,60.77,60.54,60.77,70800.0,44.5878,44.7203,44.551,44.7203,70800.0
2015-02-13 14:20:00,60.77,60.84,60.71,60.78,53000.0,44.7203,44.7718,44.6761,44.7276,53000.0
2015-02-13 14:30:00,60.75,60.86,60.69,60.8,65300.0,44.7056,44.7865,44.6614,44.7423,65300.0
2015-02-13 14:40:00,60.8,60.81,60.71,60.76,69400.0,44.7423,44.7497,44.6761,44.7129,69400.0
2015-02-13 14:50:00,60.75,60.76,60.7,60.75,58600.0,44.7056,44.7129,44.6688,44.7056,58600.0
2015-02-13 15:00:00,60.74,60.75,60.58,60.67,144300.0,44.6982,44.7056,44.5805,44.6467,144300.0
2015-02-13 15:10:00,60.67,60.7,60.56,60.6,206100.0,44.6467,44.6688,44.5657,44.5952,206100.0
2015-02-13 15:20:00,60.6,60.61,60.38,60.47,237900.0,44.5952,44.6025,44.4333,44.4995,237900.0
2015-02-13 15:30:00,60.46,60.56,60.43,60.5,214600.0,44.4921,44.5657,44.4701,44.5216,214600.0
2015-02-13 15:40:00,60.5,60.52,60.39,60.44,345800.0,44.5216,44.5363,44.4406,44.4774,345800.0
2015-02-13 15:50:00,60.44,60.51,60.28,60.44,1011500.0,44.4774,44.5289,44.3597,44.4774,1011500.0
2015-02-17 09:30:00,60.34,60.8,59.8,59.85,448200.0,44.4038,44.7423,44.0065,44.0432,448200.0
2015-02-17 09:40:00,59.85,60.13,59.72,60.05,295100.0,44.0432,44.2493,43.9476,44.1904,295100.0
2015-02-17 09:50:00,60.05,60.24,59.93,60.17,144400.0,44.1904,44.3302,44.1021,44.2787,144400.0
2015-02-17 10:00:00,60.15,60.39,60.08,60.28,159500.0,44.264,44.4406,44.2125,44.3597,159500.0
2015-02-17 10:10:00,60.28,60.34,60.23,60.33,152300.0,44.3597,44.4038,44.3229,44.3965,152300.0
2015-02-17 10:20:00,60.33,60.49,60.3,60.38,227800.0,44.3965,44.5142,44.3744,44.4333,227800.0
2015-02-17 10:30:00,60.37,60.55,60.32,60.54,144800.0,44.4259,44.5584,44.3891,44.551,144800.0
2015-02-17 10:40:00,60.54,60.74,60.54,60.6,152100.0,44.551,44.6982,44.551,44.5952,152100.0
2015-02-17 10:50:00,60.59,60.6,60.43,60.6,171600.0,44.5878,44.5952,44.4701,44.5952,171600.0
2015-02-17 11:00:00,60.61,60.69,60.42,60.42,85600.0,44.6025,44.6614,44.4627,44.4627,85600.0
2015-02-17 11:10:00,60.41,60.78,60.41,60.67,275800.0,44.4553,44.7276,44.4553,44.6467,275800.0
2015-02-17 11:20:00,60.67,60.69,60.54,60.63,165900.0,44.6467,44.6614,44.551,44.6172,165900.0
2015-02-17 11:30:00,60.63,60.75,60.61,60.62,106600.0,44.6172,44.7056,44.6025,44.6099,106600.0
2015-02-17 11:40:00,60.64,60.98,60.64,60.97,135600.0,44.6246,44.8748,44.6246,44.8674,135600.0
2015-02-17 11:50:00,60.98,61.44,60.97,61.39,390200.0,44.8748,45.2133,44.8674,45.1765,390200.0
2015-02-17 12:00:00,61.39,61.59,61.3,61.5,355500.0,45.1765,45.3237,45.1103,45.2575,355500.0
2015-02-17 12:10:00,61.51,61.57,61.34,61.35,166100.0,45.2648,45.309,45.1397,45.1471,166100.0
2015-02-17 12:20:00,61.36,61.48,61.34,61.41,89600.0,45.1544,45.2428,45.1397,45.1912,89600.0
2015-02-17 12:30:00,61.4,61.5,61.35,61.38,99200.0,45.1839,45.2575,45.1471,45.1692,99200.0
2015-02-17 12:40:00,61.36,61.38,61.15,61.24,96600.0,45.1544,45.1692,44.9999,45.0661,96600.0
2015-02-17 12:50:00,61.24,61.33,61.14,61.16,93200.0,45.0661,45.1324,44.9926,45.0073,93200.0
2015-02-17 13:00:00,61.15,61.17,61.01,61.03,93600.0,44.9999,45.0146,44.8969,44.9116,93600.0
2015-02-17 13:10:00,61.03,61.21,61.02,61.15,81700.0,44.9116,45.0441,44.9042,44.9999,81700.0
2015-02-17 13:20:00,61.13,61.15,60.97,60.98,115400.0,44.9852,44.9999,44.8674,44.8748,115400.0
2015-02-17 13:30:00,60.98,60.98,60.78,60.8,97500.0,44.8748,44.8748,44.7276,44.7423,97500.0
2015-02-17 13:40:00,60.79,60.81,60.65,60.81,155800.0,44.735,44.7497,44.632,44.7497,155800.0
2015-02-17 13:50:00,60.81,61.18,60.81,61.16,140900.0,44.7497,45.022,44.7497,45.0073,140900.0
2015-02-17 14:00:00,61.18,61.18,60.91,60.91,104900.0,45.022,45.022,44.8233,44.8233,104900.0
2015-02-17 14:10:00,60.91,60.96,60.9,60.92,60500.0,44.8233,44.8601,44.8159,44.8307,60500.0
2015-02-17 14:20:00,60.93,61.22,60.92,61.21,98900.0,44.838,45.0514,44.8307,45.0441,98900.0
2015-02-17 14:30:00,61.22,61.27,61.04,61.06,80900.0,45.0514,45.0882,44.919,44.9337,80900.0
2015-02-17 14:40:00,61.08,61.15,61.04,61.06,106000.0,44.9484,44.9999,44.919,44.9337,106000.0
2015-02-17 14:50:00,61.05,61.11,60.86,60.9,121400.0,44.9263,44.9705,44.7865,44.8159,121400.0
2015-02-17 15:00:00,60.9,61.06,60.88,60.9,127500.0,44.8159,44.9337,44.8012,44.8159,127500.0
2015-02-17 15:10:00,60.9,61.03,60.78,60.82,125600.0,44.8159,44.9116,44.7276,44.7571,125600.0
2015-02-17 15:20:00,60.81,60.87,60.72,60.74,163600.0,44.7497,44.7939,44.6835,44.6982,163600.0
2015-02-17 15:30:00,60.74,60.82,60.56,60.56,228100.0,44.6982,44.7571,44.5657,44.5657,228100.0
2015-02-17 15:40:00,60.57,60.61,60.4,60.44,330600.0,44.5731,44.6025,44.448,44.4774,330600.0
2015-02-17 15:50:00,60.44,60.49,60.34,60.44,604100.0,44.4774,44.5142,44.4038,44.4774,604100.0
2015-02-18 09:30:00,60.33,60.58,59.85,60.55,200300.0,44.3965,44.5805,44.0432,44.5584,200300.0
2015-02-18 09:40:00,60.55,60.86,60.52,60.72,133100.0,44.5584,44.7865,44.5363,44.6835,133100.0
2015-02-18 09:50:00,60.74,60.75,60.35,60.37,95300.0,44.6982,44.7056,44.4112,44.4259,95300.0
2015-02-18 10:00:00,60.34,60.61,60.34,60.61,71700.0,44.4038,44.6025,44.4038,44.6025,71700.0
2015-02-18 10:10:00,60.63,60.65,60.52,60.53,95300.0,44.6172,44.632,44.5363,44.5437,95300.0
2015-02-18 10:20:00,60.53,60.66,60.48,60.64,59100.0,44.5437,44.6393,44.5069,44.6246,59100.0
2015-02-18 10:30:00,60.63,60.8,60.57,60.69,50200.0,44.6172,44.7423,44.5731,44.6614,50200.0
2015-02-18 10:40:00,60.7,60.78,60.62,60.75,58000.0,44.6688,44.7276,44.6099,44.7056,58000.0
2015-02-18 10:50:00,60.75,60.8,60.68,60.73,59300.0,44.7056,44.7423,44.654,44.6908,59300.0
2015-02-18 11:00:00,60.72,60.73,60.61,60.62,88900.0,44.6835,44.6908,44.6025,44.6099,88900.0
2015-02-18 11:10:00,60.62,60.65,60.58,60.62,92200.0,44.6099,44.632,44.5805,44.6099,92200.0
2015-02-18 11:20:00,60.62,60.62,60.42,60.45,95700.0,44.6099,44.6099,44.4627,44.4848,95700.0
2015-02-18 11:30:00,60.46,60.65,60.45,60.51,58100.0,44.4921,44.632,44.4848,44.5289,58100.0
2015-02-18 11:40:00,60.51,60.51,60.38,60.45,90300.0,44.5289,44.5289,44.4333,44.4848,90300.0
2015-02-18 11:50:00,60.45,60.48,60.31,60.32,42700.0,44.4848,44.5069,44.3818,44.3891,42700.0
2015-02-18 12:00:00,60.31,60.36,60.23,60.24,65100.0,44.3818,44.4186,44.3229,44.3302,65100.0
2015-02-18 12:10:00,60.25,60.35,60.16,60.17,75800.0,44.3376,44.4112,44.2714,44.2787,75800.0
2015-02-18 12:20:00,60.2,60.27,60.14,60.2,58400.0,44.3008,44.3523,44.2567,44.3008,58400.0
2015-02-18 12:30:00,60.21,60.45,60.2,60.38,43900.0,44.3082,44.4848,44.3008,44.4333,43900.0
2015-02-18 12:40:00,60.38,60.47,60.33,60.41,61500.0,44.4333,44.4995,44.3965,44.4553,61500.0
2015-02-18 12:50:00,60.41,60.46,60.39,60.39,68900.0,44.4553,44.4921,44.4406,44.4406,68900.0
2015-02-18 13:00:00,60.4,60.46,60.38,60.44,66200.0,44.448,44.4921,44.4333,44.4774,66200.0
2015-02-18 13:10:00,60.45,60.46,60.27,60.32,34400.0,44.4848,44.4921,44.3523,44.3891,34400.0
2015-02-18 13:20:00,60.32,60.32,60.14,60.15,34800.0,44.3891,44.3891,44.2567,44.264,34800.0
2015-02-18 13:30:00,60.15,60.33,60.14,60.33,42900.0,44.264,44.3965,44.2567,44.3965,42900.0
2015-02-18 13:40:00,60.32,60.35,60.23,60.25,53900.0,44.3891,44.4112,44.3229,44.3376,53900.0
2015-02-18 13:50:00,60.23,60.35,60.17,60.3,71700.0,44.3229,44.4112,44.2787,44.3744,71700.0
2015-02-18 14:00:00,60.3,60.39,60.22,60.37,68600.0,44.3744,44.4406,44.3155,44.4259,68600.0
2015-02-18 14:10:00,60.37,60.39,60.25,60.28,67600.0,44.4259,44.4406,44.3376,44.3597,67600.0
2015-02-18 14:20:00,60.28,60.36,60.12,60.17,72600.0,44.3597,44.4186,44.2419,44.2787,72600.0
2015-02-18 14:30:00,60.19,60.36,60.18,60.36,44800.0,44.2935,44.4186,44.2861,44.4186,44800.0
2015-02-18 14:40:00,60.36,60.43,60.3,60.33,48400.0,44.4186,44.4701,44.3744,44.3965,48400.0
2015-02-18 14:50:00,60.33,60.43,60.33,60.38,54700.0,44.3965,44.4701,44.3965,44.4333,54700.0
2015-02-18 15:00:00,60.38,60.64,60.37,60.61,110000.0,44.4333,44.6246,44.4259,44.6025,110000.0
2015-02-18 15:10:00,60.61,60.62,60.43,60.46,79200.0,44.6025,44.6099,44.4701,44.4921,79200.0
2015-02-18 15:20:00,60.46,60.53,60.42,60.51,72000.0,44.4921,44.5437,44.4627,44.5289,72000.0
2015-02-18 15:30:00,60.5,60.58,60.48,60.48,102200.0,44.5216,44.5805,44.5069,44.5069,102200.0
2015-02-18 15:40:00,60.48,60.54,60.41,60.54,217100.0,44.5069,44.551,44.4553,44.551,217100.0
2015-02-18 15:50:00,60.54,60.57,60.4,60.55,455700.0,44.551,44.5731,44.448,44.5584,455700.0
2015-02-19 09:30:00,60.5,60.84,60.43,60.74,120600.0,44.5216,44.7718,44.4701,44.6982,120600.0
2015-02-19 09:40:00,60.77,60.85,60.46,60.55,69600.0,44.7203,44.7791,44.4921,44.5584,69600.0
2015-02-19 09:50:00,60.52,60.57,60.45,60.5,56900.0,44.5363,44.5731,44.4848,44.5216,56900.0
2015-02-19 10:00:00,60.49,60.53,60.35,60.5,71600.0,44.5142,44.5437,44.4112,44.5216,71600.0
2015-02-19 10:10:00,60.52,60.63,60.44,60.53,49900.0,44.5363,44.6172,44.4774,44.5437,49900.0
2015-02-19 10:20:00,60.55,60.63,60.5,60.63,45400.0,44.5584,44.6172,44.5216,44.6172,45400.0
2015-02-19 10:30:00,60.63,60.7,60.5,60.5,52400.0,44.6172,44.6688,44.5216,44.5216,52400.0
2015-02-19 10:40:00,60.5,60.63,60.5,60.55,50900.0,44.5216,44.6172,44.5216,44.5584,50900.0
2015-02-19 10:50:00,60.54,60.69,60.51,60.64,94100.0,44.551,44.6614,44.5289,44.6246,94100.0
2015-02-19 11:00:00,60.67,60.72,60.52,60.59,29100.0,44.6467,44.6835,44.5363,44.5878,29100.0
2015-02-19 11:10:00,60.59,60.72,60.59,60.63,43000.0,44.5878,44.6835,44.5878,44.6172,43000.0
2015-02-19 11:20:00,60.63,60.69,60.57,60.67,30600.0,44.6172,44.6614,44.5731,44.6467,30600.0
2015-02-19 11:30:00,60.67,60.74,60.59,60.67,40400.0,44.6467,44.6982,44.5878,44.6467,40400.0
2015-02-19 11:40:00,60.66,60.72,60.6,60.71,27800.0,44.6393,44.6835,44.5952,44.6761,27800.0
2015-02-19 11:50:00,60.73,60.73,60.63,60.64,21600.0,44.6908,44.6908,44.6172,44.6246,21600.0
2015-02-19 12:00:00,60.64,60.71,60.62,60.62,41000.0,44.6246,44.6761,44.6099,44.6099,41000.0
2015-02-19 12:10:00,60.62,60.77,60.57,60.76,88600.0,44.6099,44.7203,44.5731,44.7129,88600.0
2015-02-19 12:20:00,60.76,60.8,60.72,60.77,27300.0,44.7129,44.7423,44.6835,44.7203,27300.0
2015-02-19 12:30:00,60.77,60.78,60.7,60.76,57300.0,44.7203,44.7276,44.6688,44.7129,57300.0
2015-02-19 12:40:00,60.75,60.77,60.71,60.74,43000.0,44.7056,44.7203,44.6761,44.6982,43000.0
2015-02-19 12:50:00,60.75,60.76,60.61,60.67,57300.0,44.7056,44.7129,44.6025,44.6467,57300.0
2015-02-19 13:00:00,60.68,60.75,60.59,60.62,62200.0,44.654,44.7056,44.5878,44.6099,62200.0
2015-02-19 13:10:00,60.62,60.65,60.56,60.61,34000.0,44.6099,44.632,44.5657,44.6025,34000.0
2015-02-19 13:20:00,60.62,60.64,60.53,60.6,31900.0,44.6099,44.6246,44.5437,44.5952,31900.0
2015-02-19 13:30:00,60.6,60.69,60.54,60.65,42700.0,44.5952,44.6614,44.551,44.632,42700.0
2015-02-19 13:40:00,60.64,60.66,60.59,60.64,38300.0,44.6246,44.6393,44.5878,44.6246,38300.0
2015-02-19 13:50:00,60.64,60.78,60.64,60.75,35100.0,44.6246,44.7276,44.6246,44.7056,35100.0
2015-02-19 14:00:00,60.75,60.85,60.73,60.79,56100.0,44.7056,44.7791,44.6908,44.735,56100.0
2015-02-19 14:10:00,60.8,60.89,60.8,60.87,60800.0,44.7423,44.8086,44.7423,44.7939,60800.0
2015-02-19 14:20:00,60.86,60.86,60.79,60.85,49600.0,44.7865,44.7865,44.735,44.7791,49600.0
2015-02-19 14:30:00,60.84,60.84,60.69,60.77,86100.0,44.7718,44.7718,44.6614,44.7203,86100.0
2015-02-19 14:40:00,60.76,60.77,60.64,60.66,47600.0,44.7129,44.7203,44.6246,44.6393,47600.0
2015-02-19 14:50:00,60.66,60.81,60.64,60.68,51300.0,44.6393,44.7497,44.6246,44.654,51300.0
2015-02-19 15:00:00,60.68,60.7,60.63,60.66,55200.0,44.654,44.6688,44.6172,44.6393,55200.0
2015-02-19 15:10:00,60.65,60.69,60.58,60.63,48700.0,44.632,44.6614,44.5805,44.6172,48700.0
2015-02-19 15:20:00,60.63,60.63,60.49,60.51,63300.0,44.6172,44.6172,44.5142,44.5289,63300.0
2015-02-19 15:30:00,60.51,60.54,60.45,60.53,79000.0,44.5289,44.551,44.4848,44.5437,79000.0
2015-02-19 15:40:00,60.53,60.54,60.49,60.5,111400.0,44.5437,44.551,44.5142,44.5216,111400.0
2015-02-19 15:50:00,60.51,60.52,60.45,60.47,249300.0,44.5289,44.5363,44.4848,44.4995,249300.0
2015-02-20 09:30:00,60.63,60.75,60.38,60.67,110600.0,44.6172,44.7056,44.4333,44.6467,110600.0
2015-02-20 09:40:00,60.67,60.72,60.18,60.2,101400.0,44.6467,44.6835,44.2861,44.3008,101400.0
2015-02-20 09:50:00,60.2,60.24,60.03,60.21,56100.0,44.3008,44.3302,44.1757,44.3082,56100.0
2015-02-20 10:00:00,60.23,60.5,60.1,60.44,66800.0,44.3229,44.5216,44.2272,44.4774,66800.0
2015-02-20 10:10:00,60.44,60.63,60.44,60.53,33100.0,44.4774,44.6172,44.4774,44.5437,33100.0
2015-02-20 10:20:00,60.53,60.53,60.29,60.32,52000.0,44.5437,44.5437,44.367,44.3891,52000.0
2015-02-20 10:30:00,60.3,60.3,60.05,60.25,80400.0,44.3744,44.3744,44.1904,44.3376,80400.0
2015-02-20 10:40:00,60.26,60.4,60.21,60.28,37100.0,44.345,44.448,44.3082,44.3597,37100.0
2015-02-20 10:50:00,60.26,60.39,60.15,60.21,49900.0,44.345,44.4406,44.264,44.3082,49900.0
2015-02-20 11:00:00,60.23,60.36,60.15,60.2,68500.0,44.3229,44.4186,44.264,44.3008,68500.0
2015-02-20 11:10:00,60.2,60.23,60.14,60.18,40800.0,44.3008,44.3229,44.2567,44.2861,40800.0
2015-02-20 11:20:00,60.19,60.3,60.17,60.28,36700.0,44.2935,44.3744,44.2787,44.3597,36700.0
2015-02-20 11:30:00,60.3,60.36,60.2,60.35,48700.0,44.3744,44.4186,44.3008,44.4112,48700.0
2015-02-20 11:40:00,60.35,60.46,60.26,60.3,25700.0,44.4112,44.4921,44.345,44.3744,25700.0
2015-02-20 11:50:00,60.26,60.31,60.16,60.29,25100.0,44.345,44.3818,44.2714,44.367,25100.0
2015-02-20 12:00:00,60.3,60.33,60.23,60.25,22000.0,44.3744,44.3965,44.3229,44.3376,22000.0
2015-02-20 12:10:00,60.26,60.35,60.23,60.28,24400.0,44.345,44.4112,44.3229,44.3597,24400.0
2015-02-20 12:20:00,60.28,60.29,60.12,60.14,25000.0,44.3597,44.367,44.2419,44.2567,25000.0
2015-02-20 12:30:00,60.15,60.37,60.09,60.25,50200.0,44.264,44.4259,44.2199,44.3376,50200.0
2015-02-20 12:40:00,60.26,60.37,60.22,60.25,45800.0,44.345,44.4259,44.3155,44.3376,45800.0
2015-02-20 12:50:00,60.24,60.28,60.13,60.16,46700.0,44.3302,44.3597,44.2493,44.2714,46700.0
2015-02-20 13:00:00,60.18,60.24,60.12,60.14,36400.0,44.2861,44.3302,44.2419,44.2567,36400.0
2015-02-20 13:10:00,60.14,60.2,60.09,60.09,37600.0,44.2567,44.3008,44.2199,44.2199,37600.0
2015-02-20 13:20:00,60.1,60.18,60.06,60.18,38600.0,44.2272,44.2861,44.1978,44.2861,38600.0
2015-02-20 13:30:00,60.18,60.28,60.16,60.25,29200.0,44.2861,44.3597,44.2714,44.3376,29200.0
2015-02-20 13:40:00,60.26,60.29,60.12,60.13,28500.0,44.345,44.367,44.2419,44.2493,28500.0
2015-02-20 13:50:00,60.14,60.18,60.12,60.15,23800.0,44.2567,44.2861,44.2419,44.264,23800.0
2015-02-20 14:00:00,60.15,60.24,60.14,60.17,50300.0,44.264,44.3302,44.2567,44.2787,50300.0
2015-02-20 14:10:00,60.17,60.19,60.11,60.15,67800.0,44.2787,44.2935,44.2346,44.264,67800.0
2015-02-20 14:20:00,60.15,60.18,60.11,60.13,35700.0,44.264,44.2861,44.2346,44.2493,35700.0
2015-02-20 14:30:00,60.13,60.3,60.12,60.27,131100.0,44.2493,44.3744,44.2419,44.3523,131100.0
2015-02-20 14:40:00,60.28,60.29,60.19,60.25,32400.0,44.3597,44.367,44.2935,44.3376,32400.0
2015-02-20 14:50:00,60.25,60.26,60.14,60.15,45000.0,44.3376,44.345,44.2567,44.264,45000.0
2015-02-20 15:00:00,60.16,60.33,60.16,60.33,62700.0,44.2714,44.3965,44.2714,44.3965,62700.0
2015-02-20 15:10:00,60.32,60.38,60.28,60.3,45600.0,44.3891,44.4333,44.3597,44.3744,45600.0
2015-02-20 15:20:00,60.31,60.36,60.27,60.29,54200.0,44.3818,44.4186,44.3523,44.367,54200.0
2015-02-20 15:30:00,60.3,60.35,60.26,60.29,55800.0,44.3744,44.4112,44.345,44.367,55800.0
2015-02-20 15:40:00,60.29,60.34,60.26,60.29,138800.0,44.367,44.4038,44.345,44.367,138800.0
2015-02-20 15:50:00,60.29,60.4,60.26,60.38,230900.0,44.367,44.448,44.345,44.4333,230900.0
2015-02-23 09:30:00,59.35,59.52,58.45,58.96,575300.0,43.6753,43.8004,43.013,43.3883,575300.0
2015-02-23 09:40:00,58.96,59.15,58.91,58.99,255700.0,43.3883,43.5281,43.3515,43.4104,255700.0
2015-02-23 09:50:00,58.98,59.12,58.91,59.0,213000.0,43.403,43.506,43.3515,43.4177,213000.0
2015-02-23 10:00:00,59.02,59.15,58.95,58.98,170000.0,43.4325,43.5281,43.3809,43.403,170000.0
2015-02-23 10:10:00,58.97,59.03,58.92,58.95,145300.0,43.3957,43.4398,43.3589,43.3809,145300.0
2015-02-23 10:20:00,58.96,59.07,58.9,59.03,101200.0,43.3883,43.4693,43.3441,43.4398,101200.0
2015-02-23 10:30:00,59.03,59.18,59.02,59.12,130700.0,43.4398,43.5502,43.4325,43.506,130700.0
2015-02-23 10:40:00,59.14,59.3,58.99,59.25,125000.0,43.5208,43.6385,43.4104,43.6017,125000.0
2015-02-23 10:50:00,59.26,59.27,59.02,59.03,61000.0,43.6091,43.6164,43.4325,43.4398,61000.0
2015-02-23 11:00:00,59.04,59.31,59.04,59.3,46600.0,43.4472,43.6459,43.4472,43.6385,46600.0
2015-02-23 11:10:00,59.3,59.38,59.14,59.28,55600.0,43.6385,43.6974,43.5208,43.6238,55600.0
2015-02-23 11:20:00,59.29,59.43,59.19,59.42,60600.0,43.6311,43.7342,43.5576,43.7268,60600.0
2015-02-23 11:30:00,59.41,59.44,59.31,59.4,49800.0,43.7195,43.7415,43.6459,43.7121,49800.0
2015-02-23 11:40:00,59.42,59.42,59.21,59.22,46800.0,43.7268,43.7268,43.5723,43.5796,46800.0
2015-02-23 11:50:00,59.22,59.31,59.2,59.21,32500.0,43.5796,43.6459,43.5649,43.5723,32500.0
2015-02-23 12:00:00,59.22,59.23,59.04,59.08,48700.0,43.5796,43.587,43.4472,43.4766,48700.0
2015-02-23 12:10:00,59.07,59.11,59.0,59.03,39200.0,43.4693,43.4987,43.4177,43.4398,39200.0
2015-02-23 12:20:00,59.02,59.04,58.98,58.98,37000.0,43.4325,43.4472,43.403,43.403,37000.0
2015-02-23 12:30:00,58.98,59.04,58.94,58.95,48400.0,43.403,43.4472,43.3736,43.3809,48400.0
2015-02-23 12:40:00,58.95,59.03,58.94,59.0,35200.0,43.3809,43.4398,43.3736,43.4177,35200.0
2015-02-23 12:50:00,59.01,59.15,59.01,59.12,67700.0,43.4251,43.5281,43.4251,43.506,67700.0
2015-02-23 13:00:00,59.13,59.16,59.02,59.02,56200.0,43.5134,43.5355,43.4325,43.4325,56200.0
2015-02-23 13:10:00,59.02,59.09,58.92,59.0,93100.0,43.4325,43.484,43.3589,43.4177,93100.0
2015-02-23 13:20:00,59.0,59.15,58.99,59.09,47800.0,43.4177,43.5281,43.4104,43.484,47800.0
2015-02-23 13:30:00,59.09,59.2,59.07,59.19,62500.0,43.484,43.5649,43.4693,43.5576,62500.0
2015-02-23 13:40:00,59.19,59.2,59.02,59.04,46800.0,43.5576,43.5649,43.4325,43.4472,46800.0
2015-02-23 13:50:00,59.05,59.08,58.87,58.91,88100.0,43.4545,43.4766,43.3221,43.3515,88100.0
2015-02-23 14:00:00,58.91,59.01,58.87,58.88,82300.0,43.3515,43.4251,43.3221,43.3294,82300.0
2015-02-23 14:10:00,58.87,58.89,58.63,58.67,111800.0,43.3221,43.3368,43.1455,43.1749,111800.0
2015-02-23 14:20:00,58.69,58.73,58.65,58.67,66800.0,43.1896,43.219,43.1602,43.1749,66800.0
2015-02-23 14:30:00,58.68,58.68,58.38,58.44,172100.0,43.1823,43.1823,42.9615,43.0056,172100.0
2015-02-23 14:40:00,58.45,58.6,58.38,58.55,82800.0,43.013,43.1234,42.9615,43.0866,82800.0
2015-02-23 14:50:00,58.56,58.56,58.41,58.42,85900.0,43.0939,43.0939,42.9836,42.9909,85900.0
2015-02-23 15:00:00,58.41,58.47,58.33,58.33,113200.0,42.9836,43.0277,42.9247,42.9247,113200.0
2015-02-23 15:10:00,58.32,58.37,58.26,58.34,156000.0,42.9173,42.9541,42.8732,42.932,156000.0
2015-02-23 15:20:00,58.35,58.48,58.34,58.48,108400.0,42.9394,43.0351,42.932,43.0351,108400.0
2015-02-23 15:30:00,58.48,58.52,58.47,58.52,118800.0,43.0351,43.0645,43.0277,43.0645,118800.0
2015-02-23 15:40:00,58.52,58.64,58.51,58.63,182200.0,43.0645,43.1528,43.0572,43.1455,182200.0
2015-02-23 15:50:00,58.64,58.77,58.62,58.7,322200.0,43.1528,43.2485,43.1381,43.197,322200.0
2015-02-24 09:30:00,57.0,57.3,56.08,56.5,813600.0,41.946,42.1667,41.2689,41.578,813600.0
2015-02-24 09:40:00,56.5,56.86,56.38,56.81,487500.0,41.578,41.8429,41.4897,41.8061,487500.0
2015-02-24 09:50:00,56.82,57.0,56.72,56.84,434700.0,41.8135,41.946,41.7399,41.8282,434700.0
2015-02-24 10:00:00,56.84,56.89,56.4,56.46,367600.0,41.8282,41.865,41.5044,41.5486,367600.0
2015-02-24 10:10:00,56.48,56.65,56.36,56.65,195200.0,41.5633,41.6884,41.475,41.6884,195200.0
2015-02-24 10:20:00,56.64,56.9,56.5,56.84,416200.0,41.681,41.8724,41.578,41.8282,416200.0
2015-02-24 10:30:00,56.84,56.87,56.5,56.5,140000.0,41.8282,41.8503,41.578,41.578,140000.0
2015-02-24 10:40:00,56.5,56.68,56.44,56.49,154500.0,41.578,41.7105,41.5339,41.5706,154500.0
2015-02-24 10:50:00,56.5,56.57,56.35,56.4,134700.0,41.578,41.6295,41.4676,41.5044,134700.0
2015-02-24 11:00:00,56.4,56.41,56.28,56.36,158600.0,41.5044,41.5118,41.4161,41.475,158600.0
2015-02-24 11:10:00,56.37,56.51,56.25,56.25,157600.0,41.4823,41.5854,41.394,41.394,157600.0
2015-02-24 11:20:00,56.28,56.37,56.15,56.31,157700.0,41.4161,41.4823,41.3204,41.4382,157700.0
2015-02-24 11:30:00,56.31,56.45,56.19,56.25,109200.0,41.4382,41.5412,41.3499,41.394,109200.0
2015-02-24 11:40:00,56.24,56.49,56.19,56.47,117900.0,41.3867,41.5706,41.3499,41.5559,117900.0
2015-02-24 11:50:00,56.47,56.52,56.32,56.33,102500.0,41.5559,41.5927,41.4455,41.4529,102500.0
2015-02-24 12:00:00,56.32,56.35,56.23,56.25,87100.0,41.4455,41.4676,41.3793,41.394,87100.0
2015-02-24 12:10:00,56.25,56.26,56.13,56.16,103700.0,41.394,41.4014,41.3057,41.3278,103700.0
2015-02-24 12:20:00,56.15,56.16,55.95,56.12,284500.0,41.3204,41.3278,41.1733,41.2984,284500.0
2015-02-24 12:30:00,56.12,56.24,56.06,56.15,132400.0,41.2984,41.3867,41.2542,41.3204,132400.0
2015-02-24 12:40:00,56.15,56.28,56.13,56.17,113600.0,41.3204,41.4161,41.3057,41.3352,113600.0
2015-02-24 12:50:00,56.18,56.28,56.08,56.13,128600.0,41.3425,41.4161,41.2689,41.3057,128600.0
2015-02-24 13:00:00,56.12,56.18,56.03,56.06,83700.0,41.2984,41.3425,41.2321,41.2542,83700.0
2015-02-24 13:10:00,56.07,56.12,56.02,56.03,120400.0,41.2616,41.2984,41.2248,41.2321,120400.0
2015-02-24 13:20:00,56.03,56.12,56.01,56.12,64400.0,41.2321,41.2984,41.2174,41.2984,64400.0
2015-02-24 13:30:00,56.13,56.26,56.13,56.23,115900.0,41.3057,41.4014,41.3057,41.3793,115900.0
2015-02-24 13:40:00,56.24,56.25,56.07,56.14,70100.0,41.3867,41.394,41.2616,41.3131,70100.0
2015-02-24 13:50:00,56.14,56.15,56.04,56.07,71700.0,41.3131,41.3204,41.2395,41.2616,71700.0
2015-02-24 14:00:00,56.08,56.21,56.07,56.17,67500.0,41.2689,41.3646,41.2616,41.3352,67500.0
2015-02-24 14:10:00,56.17,56.22,56.12,56.21,85500.0,41.3352,41.372,41.2984,41.3646,85500.0
2015-02-24 14:20:00,56.23,56.26,56.14,56.17,124200.0,41.3793,41.4014,41.3131,41.3352,124200.0
2015-02-24 14:30:00,56.18,56.19,56.14,56.19,120100.0,41.3425,41.3499,41.3131,41.3499,120100.0
2015-02-24 14:40:00,56.19,56.19,56.14,56.14,114600.0,41.3499,41.3499,41.3131,41.3131,114600.0
2015-02-24 14:50:00,56.15,56.19,56.1,56.13,124900.0,41.3204,41.3499,41.2836,41.3057,124900.0
2015-02-24 15:00:00,56.13,56.33,56.09,56.3,198700.0,41.3057,41.4529,41.2763,41.4308,198700.0
2015-02-24 15:10:00,56.3,56.3,56.15,56.18,174700.0,41.4308,41.4308,41.3204,41.3425,174700.0
2015-02-24 15:20:00,56.17,56.23,56.15,56.2,206800.0,41.3352,41.3793,41.3204,41.3572,206800.0
2015-02-24 15:30:00,56.2,56.34,56.19,56.32,280300.0,41.3572,41.4603,41.3499,41.4455,280300.0
2015-02-24 15:40:00,56.33,56.34,56.15,56.16,400800.0,41.4529,41.4603,41.3204,41.3278,400800.0
2015-02-24 15:50:00,56.16,56.17,56.0,56.13,771600.0,41.3278,41.3352,41.2101,41.3057,771600.0
2015-02-25 09:30:00,55.33,55.35,54.7,55.01,770000.0,40.717,40.7317,40.2534,40.4815,770000.0
2015-02-25 09:40:00,55.02,55.03,54.72,54.85,383700.0,40.4889,40.4962,40.2681,40.3638,383700.0
2015-02-25 09:50:00,54.85,54.89,54.52,54.71,453100.0,40.3638,40.3932,40.1209,40.2608,453100.0
2015-02-25 10:00:00,54.7,54.97,54.68,54.93,311500.0,40.2534,40.4521,40.2387,40.4227,311500.0
2015-02-25 10:10:00,54.93,54.95,54.84,54.9,371800.0,40.4227,40.4374,40.3564,40.4006,371800.0
2015-02-25 10:20:00,54.9,54.99,54.6,54.6,426000.0,40.4006,40.4668,40.1798,40.1798,426000.0
2015-02-25 10:30:00,54.6,54.83,54.5,54.78,270200.0,40.1798,40.3491,40.1062,40.3123,270200.0
2015-02-25 10:40:00,54.76,55.1,54.74,55.06,355400.0,40.2975,40.5478,40.2828,40.5183,355400.0
2015-02-25 10:50:00,55.06,55.37,55.06,55.37,253500.0,40.5183,40.7464,40.5183,40.7464,253500.0
2015-02-25 11:00:00,55.37,55.45,55.33,55.41,150400.0,40.7464,40.8053,40.717,40.7759,150400.0
2015-02-25 11:10:00,55.41,55.6,55.38,55.55,191300.0,40.7759,40.9157,40.7538,40.8789,191300.0
2015-02-25 11:20:00,55.55,55.65,55.5,55.65,151300.0,40.8789,40.9525,40.8421,40.9525,151300.0
2015-02-25 11:30:00,55.64,55.64,55.34,55.5,166100.0,40.9451,40.9451,40.7244,40.8421,166100.0
2015-02-25 11:40:00,55.49,55.65,55.49,55.64,149000.0,40.8348,40.9525,40.8348,40.9451,149000.0
2015-02-25 11:50:00,55.63,55.83,55.61,55.76,106800.0,40.9378,41.085,40.9231,41.0334,106800.0
2015-02-25 12:00:00,55.75,55.81,55.66,55.79,107600.0,41.0261,41.0702,40.9599,41.0555,107600.0
2015-02-25 12:10:00,55.79,55.9,55.76,55.88,91500.0,41.0555,41.1365,41.0334,41.1217,91500.0
2015-02-25 12:20:00,55.88,55.89,55.75,55.77,256300.0,41.1217,41.1291,41.0261,41.0408,256300.0
2015-02-25 12:30:00,55.77,55.87,55.75,55.85,54100.0,41.0408,41.1144,41.0261,41.0997,54100.0
2015-02-25 12:40:00,55.85,55.88,55.8,55.88,74300.0,41.0997,41.1217,41.0629,41.1217,74300.0
2015-02-25 12:50:00,55.88,55.9,55.83,55.89,87900.0,41.1217,41.1365,41.085,41.1291,87900.0
2015-02-25 13:00:00,55.89,56.0,55.89,55.93,144800.0,41.1291,41.2101,41.1291,41.1585,144800.0
2015-02-25 13:10:00,55.94,55.95,55.75,55.77,198500.0,41.1659,41.1733,41.0261,41.0408,198500.0
2015-02-25 13:20:00,55.78,55.94,55.75,55.94,84200.0,41.0482,41.1659,41.0261,41.1659,84200.0
2015-02-25 13:30:00,55.94,55.98,55.9,55.91,132900.0,41.1659,41.1953,41.1365,41.1438,132900.0
2015-02-25 13:40:00,55.9,56.0,55.8,56.0,70500.0,41.1365,41.2101,41.0629,41.2101,70500.0
2015-02-25 13:50:00,56.0,56.11,55.93,56.1,93800.0,41.2101,41.291,41.1585,41.2836,93800.0
2015-02-25 14:00:00,56.1,56.23,56.05,56.22,110400.0,41.2836,41.3793,41.2469,41.372,110400.0
2015-02-25 14:10:00,56.22,56.31,56.21,56.28,106500.0,41.372,41.4382,41.3646,41.4161,106500.0
2015-02-25 14:20:00,56.28,56.28,56.17,56.18,158000.0,41.4161,41.4161,41.3352,41.3425,158000.0
2015-02-25 14:30:00,56.19,56.2,55.9,55.94,168100.0,41.3499,41.3572,41.1365,41.1659,168100.0
2015-02-25 14:40:00,55.95,56.1,55.74,55.87,278900.0,41.1733,41.2836,41.0187,41.1144,278900.0
2015-02-25 14:50:00,55.87,55.9,55.73,55.77,171100.0,41.1144,41.1365,41.0114,41.0408,171100.0
2015-02-25 15:00:00,55.77,55.94,55.77,55.88,158700.0,41.0408,41.1659,41.0408,41.1217,158700.0
2015-02-25 15:10:00,55.89,56.07,55.88,56.06,116100.0,41.1291,41.2616,41.1217,41.2542,116100.0
2015-02-25 15:20:00,56.06,56.08,56.01,56.05,143000.0,41.2542,41.2689,41.2174,41.2469,143000.0
2015-02-25 15:30:00,56.04,56.19,56.03,56.07,238500.0,41.2395,41.3499,41.2321,41.2616,238500.0
2015-02-25 15:40:00,56.07,56.34,56.06,56.34,235100.0,41.2616,41.4603,41.2542,41.4603,235100.0
2015-02-25 15:50:00,56.34,56.4,56.21,56.3,590400.0,41.4603,41.5044,41.3646,41.4308,590400.0
2015-02-26 09:30:00,55.89,57.0,55.89,56.91,314500.0,41.1291,41.946,41.1291,41.8797,314500.0
2015-02-26 09:40:00,56.95,57.01,56.6,56.74,259400.0,41.9092,41.9533,41.6516,41.7546,259400.0
2015-02-26 09:50:00,56.71,57.25,56.68,57.09,333500.0,41.7325,42.1299,41.7105,42.0122,333500.0
2015-02-26 10:00:00,57.09,57.4,56.99,57.17,244400.0,42.0122,42.2403,41.9386,42.0711,244400.0
2015-02-26 10:10:00,57.19,57.25,57.03,57.17,165200.0,42.0858,42.1299,41.968,42.0711,165200.0
2015-02-26 10:20:00,57.17,57.18,56.87,56.9,228700.0,42.0711,42.0784,41.8503,41.8724,228700.0
2015-02-26 10:30:00,56.9,56.91,56.46,56.62,217700.0,41.8724,41.8797,41.5486,41.6663,217700.0
2015-02-26 10:40:00,56.63,56.73,56.58,56.73,261600.0,41.6737,41.7473,41.6369,41.7473,261600.0
2015-02-26 10:50:00,56.73,57.03,56.68,56.99,183000.0,41.7473,41.968,41.7105,41.9386,183000.0
2015-02-26 11:00:00,56.99,57.05,56.81,56.9,107600.0,41.9386,41.9827,41.8061,41.8724,107600.0
2015-02-26 11:10:00,56.89,57.08,56.84,57.0,165200.0,41.865,42.0048,41.8282,41.946,165200.0
2015-02-26 11:20:00,56.99,57.13,56.97,57.06,147000.0,41.9386,42.0416,41.9239,41.9901,147000.0
2015-02-26 11:30:00,57.05,57.3,57.04,57.23,215500.0,41.9827,42.1667,41.9754,42.1152,215500.0
2015-02-26 11:40:00,57.22,57.35,57.21,57.26,134500.0,42.1078,42.2035,42.1005,42.1373,134500.0
2015-02-26 11:50:00,57.24,57.26,57.03,57.09,98800.0,42.1226,42.1373,41.968,42.0122,98800.0
2015-02-26 12:00:00,57.08,57.08,56.84,56.89,110900.0,42.0048,42.0048,41.8282,41.865,110900.0
2015-02-26 12:10:00,56.88,56.89,56.65,56.66,79000.0,41.8576,41.865,41.6884,41.6957,79000.0
2015-02-26 12:20:00,56.67,56.86,56.65,56.81,83700.0,41.7031,41.8429,41.6884,41.8061,83700.0
2015-02-26 12:30:00,56.81,56.88,56.76,56.88,87600.0,41.8061,41.8576,41.7693,41.8576,87600.0
2015-02-26 12:40:00,56.88,56.93,56.8,56.87,53200.0,41.8576,41.8944,41.7988,41.8503,53200.0
2015-02-26 12:50:00,56.88,56.94,56.84,56.86,60900.0,41.8576,41.9018,41.8282,41.8429,60900.0
2015-02-26 13:00:00,56.86,56.97,56.86,56.89,182400.0,41.8429,41.9239,41.8429,41.865,182400.0
2015-02-26 13:10:00,56.88,56.91,56.72,56.73,80200.0,41.8576,41.8797,41.7399,41.7473,80200.0
2015-02-26 13:20:00,56.73,56.73,56.63,56.69,69400.0,41.7473,41.7473,41.6737,41.7178,69400.0
2015-02-26 13:30:00,56.69,56.79,56.69,56.78,72100.0,41.7178,41.7914,41.7178,41.7841,72100.0
2015-02-26 13:40:00,56.78,56.82,56.73,56.8,79900.0,41.7841,41.8135,41.7473,41.7988,79900.0
2015-02-26 13:50:00,56.79,56.87,56.74,56.8,79500.0,41.7914,41.8503,41.7546,41.7988,79500.0
2015-02-26 14:00:00,56.8,56.97,56.71,56.77,177400.0,41.7988,41.9239,41.7325,41.7767,177400.0
2015-02-26 14:10:00,56.77,56.91,56.73,56.74,98500.0,41.7767,41.8797,41.7473,41.7546,98500.0
2015-02-26 14:20:00,56.73,56.85,56.72,56.74,61300.0,41.7473,41.8356,41.7399,41.7546,61300.0
2015-02-26 14:30:00,56.74,56.8,56.59,56.62,141600.0,41.7546,41.7988,41.6442,41.6663,141600.0
2015-02-26 14:40:00,56.61,56.75,56.56,56.75,100600.0,41.659,41.762,41.6222,41.762,100600.0
2015-02-26 14:50:00,56.75,56.75,56.58,56.65,69900.0,41.762,41.762,41.6369,41.6884,69900.0
2015-02-26 15:00:00,56.66,56.66,56.52,56.61,90100.0,41.6957,41.6957,41.5927,41.659,90100.0
2015-02-26 15:10:00,56.62,56.7,56.58,56.68,78000.0,41.6663,41.7252,41.6369,41.7105,78000.0
2015-02-26 15:20:00,56.68,56.76,56.55,56.69,133500.0,41.7105,41.7693,41.6148,41.7178,133500.0
2015-02-26 15:30:00,56.68,56.83,56.65,56.7,143700.0,41.7105,41.8208,41.6884,41.7252,143700.0
2015-02-26 15:40:00,56.7,56.86,56.68,56.75,181900.0,41.7252,41.8429,41.7105,41.762,181900.0
2015-02-26 15:50:00,56.76,56.79,56.68,56.7,273300.0,41.7693,41.7914,41.7105,41.7252,273300.0
2015-02-27 09:30:00,56.49,56.9,56.34,56.64,125100.0,41.5706,41.8724,41.4603,41.681,125100.0
2015-02-27 09:40:00,56.66,57.13,56.66,56.87,131800.0,41.6957,42.0416,41.6957,41.8503,131800.0
2015-02-27 09:50:00,56.85,56.99,56.75,56.93,158400.0,41.8356,41.9386,41.762,41.8944,158400.0
2015-02-27 10:00:00,56.92,57.02,56.64,56.72,168200.0,41.8871,41.9607,41.681,41.7399,168200.0
2015-02-27 10:10:00,56.7,56.81,56.54,56.6,72400.0,41.7252,41.8061,41.6074,41.6516,72400.0
2015-02-27 10:20:00,56.6,56.65,56.53,56.62,64100.0,41.6516,41.6884,41.6001,41.6663,64100.0
2015-02-27 10:30:00,56.63,56.66,56.51,56.61,61000.0,41.6737,41.6957,41.5854,41.659,61000.0
2015-02-27 10:40:00,56.6,56.74,56.59,56.72,45600.0,41.6516,41.7546,41.6442,41.7399,45600.0
2015-02-27 10:50:00,56.71,56.8,56.67,56.77,44200.0,41.7325,41.7988,41.7031,41.7767,44200.0
2015-02-27 11:00:00,56.77,56.86,56.73,56.78,82700.0,41.7767,41.8429,41.7473,41.7841,82700.0
2015-02-27 11:10:00,56.78,56.93,56.75,56.9,57800.0,41.7841,41.8944,41.762,41.8724,57800.0
2015-02-27 11:20:00,56.89,56.98,56.87,56.94,195800.0,41.865,41.9312,41.8503,41.9018,195800.0
2015-02-27 11:30:00,56.94,57.0,56.91,56.91,37100.0,41.9018,41.946,41.8797,41.8797,37100.0
2015-02-27 11:40:00,56.91,57.02,56.9,56.98,91900.0,41.8797,41.9607,41.8724,41.9312,91900.0
2015-02-27 11:50:00,56.99,57.07,56.98,57.02,76200.0,41.9386,41.9975,41.9312,41.9607,76200.0
2015-02-27 12:00:00,57.02,57.06,56.88,56.98,46400.0,41.9607,41.9901,41.8576,41.9312,46400.0
2015-02-27 12:10:00,56.97,57.01,56.93,56.95,46100.0,41.9239,41.9533,41.8944,41.9092,46100.0
2015-02-27 12:20:00,56.95,56.97,56.88,56.92,36800.0,41.9092,41.9239,41.8576,41.8871,36800.0
2015-02-27 12:30:00,56.91,56.92,56.86,56.89,27800.0,41.8797,41.8871,41.8429,41.865,27800.0
2015-02-27 12:40:00,56.89,56.9,56.79,56.82,37100.0,41.865,41.8724,41.7914,41.8135,37100.0
2015-02-27 12:50:00,56.8,57.05,56.8,57.05,105900.0,41.7988,41.9827,41.7988,41.9827,105900.0
2015-02-27 13:00:00,57.05,57.24,57.02,57.09,121200.0,41.9827,42.1226,41.9607,42.0122,121200.0
2015-02-27 13:10:00,57.1,57.17,56.95,56.95,37900.0,42.0195,42.0711,41.9092,41.9092,37900.0
2015-02-27 13:20:00,56.95,57.12,56.92,57.12,77000.0,41.9092,42.0343,41.8871,42.0343,77000.0
2015-02-27 13:30:00,57.1,57.1,56.91,56.98,39600.0,42.0195,42.0195,41.8797,41.9312,39600.0
2015-02-27 13:40:00,56.97,57.05,56.92,57.02,92500.0,41.9239,41.9827,41.8871,41.9607,92500.0
2015-02-27 13:50:00,57.04,57.04,56.88,56.92,53300.0,41.9754,41.9754,41.8576,41.8871,53300.0
2015-02-27 14:00:00,56.92,57.02,56.88,56.9,82400.0,41.8871,41.9607,41.8576,41.8724,82400.0
2015-02-27 14:10:00,56.9,57.04,56.9,56.95,41200.0,41.8724,41.9754,41.8724,41.9092,41200.0
2015-02-27 14:20:00,56.95,57.01,56.94,56.94,44700.0,41.9092,41.9533,41.9018,41.9018,44700.0
2015-02-27 14:30:00,56.94,56.97,56.76,56.79,49700.0,41.9018,41.9239,41.7693,41.7914,49700.0
2015-02-27 14:40:00,56.8,56.84,56.68,56.83,79000.0,41.7988,41.8282,41.7105,41.8208,79000.0
2015-02-27 14:50:00,56.82,56.85,56.76,56.8,60100.0,41.8135,41.8356,41.7693,41.7988,60100.0
2015-02-27 15:00:00,56.8,56.8,56.7,56.79,135700.0,41.7988,41.7988,41.7252,41.7914,135700.0
2015-02-27 15:10:00,56.78,56.86,56.76,56.81,74100.0,41.7841,41.8429,41.7693,41.8061,74100.0
2015-02-27 15:20:00,56.81,56.86,56.8,56.83,65100.0,41.8061,41.8429,41.7988,41.8208,65100.0
2015-02-27 15:30:00,56.82,56.96,56.78,56.94,117600.0,41.8135,41.9165,41.7841,41.9018,117600.0
2015-02-27 15:40:00,56.93,56.96,56.84,56.93,274000.0,41.8944,41.9165,41.8282,41.8944,274000.0
2015-02-27 15:50:00,56.94,56.97,56.89,56.91,331500.0,41.9018,41.9239,41.865,41.8797,331500.0
2015-03-02 09:30:00,56.65,57.3,56.65,57.29,176700.0,41.6884,42.1667,41.6884,42.1594,176700.0
2015-03-02 09:40:00,57.27,57.27,56.84,56.84,184800.0,42.1446,42.1446,41.8282,41.8282,184800.0
2015-03-02 09:50:00,56.82,57.38,56.78,57.36,65000.0,41.8135,42.2256,41.7841,42.2109,65000.0
2015-03-02 10:00:00,57.31,57.45,57.26,57.35,65500.0,42.1741,42.2771,42.1373,42.2035,65500.0
2015-03-02 10:10:00,57.36,57.49,57.24,57.3,59500.0,42.2109,42.3065,42.1226,42.1667,59500.0
2015-03-02 10:20:00,57.29,57.38,57.18,57.18,59100.0,42.1594,42.2256,42.0784,42.0784,59100.0
2015-03-02 10:30:00,57.2,57.29,57.1,57.29,65400.0,42.0931,42.1594,42.0195,42.1594,65400.0
2015-03-02 10:40:00,57.27,57.33,57.08,57.08,51300.0,42.1446,42.1888,42.0048,42.0048,51300.0
2015-03-02 10:50:00,57.1,57.23,57.07,57.16,51200.0,42.0195,42.1152,41.9975,42.0637,51200.0
2015-03-02 11:00:00,57.16,57.17,56.85,56.85,60300.0,42.0637,42.0711,41.8356,41.8356,60300.0
2015-03-02 11:10:00,56.85,56.96,56.8,56.94,49500.0,41.8356,41.9165,41.7988,41.9018,49500.0
2015-03-02 11:20:00,56.95,57.03,56.83,56.83,57400.0,41.9092,41.968,41.8208,41.8208,57400.0
2015-03-02 11:30:00,56.83,56.88,56.79,56.8,44300.0,41.8208,41.8576,41.7914,41.7988,44300.0
2015-03-02 11:40:00,56.79,56.8,56.7,56.77,42500.0,41.7914,41.7988,41.7252,41.7767,42500.0
2015-03-02 11:50:00,56.76,56.77,56.66,56.68,48700.0,41.7693,41.7767,41.6957,41.7105,48700.0
2015-03-02 12:00:00,56.68,56.69,56.45,56.51,99200.0,41.7105,41.7178,41.5412,41.5854,99200.0
2015-03-02 12:10:00,56.51,56.53,56.26,56.26,81500.0,41.5854,41.6001,41.4014,41.4014,81500.0
2015-03-02 12:20:00,56.26,56.34,56.22,56.34,94100.0,41.4014,41.4603,41.372,41.4603,94100.0
2015-03-02 12:30:00,56.34,56.49,56.32,56.44,51200.0,41.4603,41.5706,41.4455,41.5339,51200.0
2015-03-02 12:40:00,56.43,56.58,56.42,56.5,44600.0,41.5265,41.6369,41.5191,41.578,44600.0
2015-03-02 12:50:00,56.49,56.51,56.43,56.48,36100.0,41.5706,41.5854,41.5265,41.5633,36100.0
2015-03-02 13:00:00,56.49,56.56,56.44,56.54,39400.0,41.5706,41.6222,41.5339,41.6074,39400.0
2015-03-02 13:10:00,56.54,56.59,56.52,56.57,36300.0,41.6074,41.6442,41.5927,41.6295,36300.0
2015-03-02 13:20:00,56.57,56.59,56.55,56.55,29100.0,41.6295,41.6442,41.6148,41.6148,29100.0
2015-03-02 13:30:00,56.55,56.66,56.55,56.64,63000.0,41.6148,41.6957,41.6148,41.681,63000.0
2015-03-02 13:40:00,56.65,56.81,56.64,56.67,68400.0,41.6884,41.8061,41.681,41.7031,68400.0
2015-03-02 13:50:00,56.66,56.72,56.65,56.69,47100.0,41.6957,41.7399,41.6884,41.7178,47100.0
2015-03-02 14:00:00,56.7,56.72,56.66,56.66,38400.0,41.7252,41.7399,41.6957,41.6957,38400.0
2015-03-02 14:10:00,56.66,56.66,56.55,56.57,36600.0,41.6957,41.6957,41.6148,41.6295,36600.0
2015-03-02 14:20:00,56.57,56.6,56.5,56.51,61600.0,41.6295,41.6516,41.578,41.5854,61600.0
2015-03-02 14:30:00,56.51,56.58,56.5,56.51,38700.0,41.5854,41.6369,41.578,41.5854,38700.0
2015-03-02 14:40:00,56.51,56.63,56.51,56.61,53600.0,41.5854,41.6737,41.5854,41.659,53600.0
2015-03-02 14:50:00,56.62,56.68,56.59,56.68,47300.0,41.6663,41.7105,41.6442,41.7105,47300.0
2015-03-02 15:00:00,56.68,56.74,56.64,56.72,60700.0,41.7105,41.7546,41.681,41.7399,60700.0
2015-03-02 15:10:00,56.72,56.76,56.66,56.66,80100.0,41.7399,41.7693,41.6957,41.6957,80100.0
2015-03-02 15:20:00,56.66,56.7,56.64,56.68,219900.0,41.6957,41.7252,41.681,41.7105,219900.0
2015-03-02 15:30:00,56.69,56.97,56.64,56.97,213100.0,41.7178,41.9239,41.681,41.9239,213100.0
2015-03-02 15:40:00,56.96,56.97,56.83,56.96,198800.0,41.9165,41.9239,41.8208,41.9165,198800.0
2015-03-02 15:50:00,56.96,57.19,56.95,57.11,691200.0,41.9165,42.0858,41.9092,42.0269,691200.0
2015-03-03 09:30:00,57.4,57.97,57.14,57.8,314100.0,42.2403,42.6598,42.049,42.5347,314100.0
2015-03-03 09:40:00,57.79,57.83,57.14,57.66,225300.0,42.5273,42.5567,42.049,42.4316,225300.0
2015-03-03 09:50:00,57.67,57.85,57.5,57.78,84800.0,42.439,42.5715,42.3139,42.5199,84800.0
2015-03-03 10:00:00,57.78,57.94,57.75,57.85,125700.0,42.5199,42.6377,42.4979,42.5715,125700.0
2015-03-03 10:10:00,57.84,58.25,57.82,58.22,200200.0,42.5641,42.8658,42.5494,42.8437,200200.0
2015-03-03 10:20:00,58.22,58.27,57.99,58.03,220700.0,42.8437,42.8805,42.6745,42.7039,220700.0
2015-03-03 10:30:00,58.02,58.09,57.92,57.92,121000.0,42.6966,42.7481,42.623,42.623,121000.0
2015-03-03 10:40:00,57.92,58.05,57.89,57.9,86800.0,42.623,42.7186,42.6009,42.6083,86800.0
2015-03-03 10:50:00,57.9,57.9,57.78,57.85,121300.0,42.6083,42.6083,42.5199,42.5715,121300.0
2015-03-03 11:00:00,57.85,57.95,57.82,57.86,134300.0,42.5715,42.6451,42.5494,42.5788,134300.0
2015-03-03 11:10:00,57.87,57.89,57.65,57.65,77800.0,42.5862,42.6009,42.4243,42.4243,77800.0
2015-03-03 11:20:00,57.66,57.74,57.62,57.64,67000.0,42.4316,42.4905,42.4022,42.4169,67000.0
2015-03-03 11:30:00,57.63,57.65,57.5,57.6,77700.0,42.4096,42.4243,42.3139,42.3875,77700.0
2015-03-03 11:40:00,57.6,57.67,57.55,57.64,50100.0,42.3875,42.439,42.3507,42.4169,50100.0
2015-03-03 11:50:00,57.63,57.7,57.58,57.61,53100.0,42.4096,42.4611,42.3728,42.3948,53100.0
2015-03-03 12:00:00,57.62,57.65,57.54,57.57,40300.0,42.4022,42.4243,42.3433,42.3654,40300.0
2015-03-03 12:10:00,57.59,57.79,57.59,57.67,40400.0,42.3801,42.5273,42.3801,42.439,40400.0
2015-03-03 12:20:00,57.65,57.66,57.49,57.57,27500.0,42.4243,42.4316,42.3065,42.3654,27500.0
2015-03-03 12:30:00,57.57,57.59,57.49,57.58,44800.0,42.3654,42.3801,42.3065,42.3728,44800.0
2015-03-03 12:40:00,57.58,57.65,57.54,57.64,62400.0,42.3728,42.4243,42.3433,42.4169,62400.0
2015-03-03 12:50:00,57.64,57.76,57.62,57.71,34300.0,42.4169,42.5052,42.4022,42.4684,34300.0
2015-03-03 13:00:00,57.68,57.77,57.68,57.74,16100.0,42.4464,42.5126,42.4464,42.4905,16100.0
2015-03-03 13:10:00,57.72,57.73,57.56,57.58,29800.0,42.4758,42.4832,42.3581,42.3728,29800.0
2015-03-03 13:20:00,57.58,57.68,57.58,57.68,32400.0,42.3728,42.4464,42.3728,42.4464,32400.0
2015-03-03 13:30:00,57.68,57.77,57.68,57.75,58200.0,42.4464,42.5126,42.4464,42.4979,58200.0
2015-03-03 13:40:00,57.74,57.77,57.61,57.75,158300.0,42.4905,42.5126,42.3948,42.4979,158300.0
2015-03-03 13:50:00,57.73,57.8,57.65,57.66,56800.0,42.4832,42.5347,42.4243,42.4316,56800.0
2015-03-03 14:00:00,57.69,57.77,57.62,57.7,34800.0,42.4537,42.5126,42.4022,42.4611,34800.0
2015-03-03 14:10:00,57.71,57.74,57.62,57.71,34200.0,42.4684,42.4905,42.4022,42.4684,34200.0
2015-03-03 14:20:00,57.69,57.74,57.66,57.68,20000.0,42.4537,42.4905,42.4316,42.4464,20000.0
2015-03-03 14:30:00,57.69,57.7,57.48,57.52,62200.0,42.4537,42.4611,42.2992,42.3286,62200.0
2015-03-03 14:40:00,57.53,57.54,57.47,57.5,67800.0,42.336,42.3433,42.2918,42.3139,67800.0
2015-03-03 14:50:00,57.5,57.52,57.44,57.5,72200.0,42.3139,42.3286,42.2697,42.3139,72200.0
2015-03-03 15:00:00,57.49,57.49,57.39,57.42,61200.0,42.3065,42.3065,42.2329,42.255,61200.0
2015-03-03 15:10:00,57.42,57.43,57.26,57.33,116200.0,42.255,42.2624,42.1373,42.1888,116200.0
2015-03-03 15:20:00,57.33,57.34,57.27,57.29,80200.0,42.1888,42.1962,42.1446,42.1594,80200.0
2015-03-03 15:30:00,57.3,57.36,57.25,57.26,138800.0,42.1667,42.2109,42.1299,42.1373,138800.0
2015-03-03 15:40:00,57.27,57.27,57.14,57.17,170900.0,42.1446,42.1446,42.049,42.0711,170900.0
2015-03-03 15:50:00,57.18,57.3,57.17,57.25,337000.0,42.0784,42.1667,42.0711,42.1299,337000.0
2015-03-04 09:30:00,56.54,56.62,56.1,56.42,283600.0,41.6074,41.6663,41.2836,41.5191,283600.0
2015-03-04 09:40:00,56.44,56.56,56.15,56.16,241500.0,41.5339,41.6222,41.3204,41.3278,241500.0
2015-03-04 09:50:00,56.16,56.52,56.1,56.49,146700.0,41.3278,41.5927,41.2836,41.5706,146700.0
2015-03-04 10:00:00,56.43,56.43,56.02,56.15,156100.0,41.5265,41.5265,41.2248,41.3204,156100.0
2015-03-04 10:10:00,56.12,56.16,55.84,55.97,291500.0,41.2984,41.3278,41.0923,41.188,291500.0
2015-03-04 10:20:00,55.97,56.0,55.8,56.0,124900.0,41.188,41.2101,41.0629,41.2101,124900.0
2015-03-04 10:30:00,55.99,56.06,55.8,55.8,137200.0,41.2027,41.2542,41.0629,41.0629,137200.0
2015-03-04 10:40:00,55.81,55.81,55.5,55.51,166300.0,41.0702,41.0702,40.8421,40.8495,166300.0
2015-03-04 10:50:00,55.51,55.52,55.29,55.29,210400.0,40.8495,40.8568,40.6876,40.6876,210400.0
2015-03-04 11:00:00,55.3,55.37,55.14,55.19,190800.0,40.6949,40.7464,40.5772,40.614,190800.0
2015-03-04 11:10:00,55.19,55.63,55.18,55.55,230600.0,40.614,40.9378,40.6066,40.8789,230600.0
2015-03-04 11:20:00,55.55,55.6,55.32,55.42,198900.0,40.8789,40.9157,40.7096,40.7832,198900.0
2015-03-04 11:30:00,55.43,55.52,55.4,55.49,130200.0,40.7906,40.8568,40.7685,40.8348,130200.0
2015-03-04 11:40:00,55.48,55.49,55.41,55.41,130900.0,40.8274,40.8348,40.7759,40.7759,130900.0
2015-03-04 11:50:00,55.41,55.57,55.4,55.55,128000.0,40.7759,40.8936,40.7685,40.8789,128000.0
2015-03-04 12:00:00,55.55,55.64,55.52,55.58,108800.0,40.8789,40.9451,40.8568,40.901,108800.0
2015-03-04 12:10:00,55.57,55.77,55.57,55.69,128900.0,40.8936,41.0408,40.8936,40.9819,128900.0
2015-03-04 12:20:00,55.67,55.93,55.67,55.89,119300.0,40.9672,41.1585,40.9672,41.1291,119300.0
2015-03-04 12:30:00,55.89,55.94,55.78,55.82,82900.0,41.1291,41.1659,41.0482,41.0776,82900.0
2015-03-04 12:40:00,55.82,56.04,55.81,56.0,83900.0,41.0776,41.2395,41.0702,41.2101,83900.0
2015-03-04 12:50:00,55.98,56.1,55.98,56.08,52100.0,41.1953,41.2836,41.1953,41.2689,52100.0
2015-03-04 13:00:00,56.07,56.09,56.0,56.06,74500.0,41.2616,41.2763,41.2101,41.2542,74500.0
2015-03-04 13:10:00,56.05,56.18,55.99,56.17,79600.0,41.2469,41.3425,41.2027,41.3352,79600.0
2015-03-04 13:20:00,56.17,56.18,56.03,56.03,25100.0,41.3352,41.3425,41.2321,41.2321,25100.0
2015-03-04 13:30:00,56.03,56.05,55.97,56.0,52000.0,41.2321,41.2469,41.188,41.2101,52000.0
2015-03-04 13:40:00,56.0,56.02,55.92,55.92,59200.0,41.2101,41.2248,41.1512,41.1512,59200.0
2015-03-04 13:50:00,55.93,55.98,55.89,55.96,102700.0,41.1585,41.1953,41.1291,41.1806,102700.0
2015-03-04 14:00:00,55.97,56.08,55.95,56.03,35600.0,41.188,41.2689,41.1733,41.2321,35600.0
2015-03-04 14:10:00,56.05,56.1,55.99,56.02,52100.0,41.2469,41.2836,41.2027,41.2248,52100.0
2015-03-04 14:20:00,56.01,56.13,56.01,56.13,47500.0,41.2174,41.3057,41.2174,41.3057,47500.0
2015-03-04 14:30:00,56.12,56.34,56.09,56.3,94200.0,41.2984,41.4603,41.2763,41.4308,94200.0
2015-03-04 14:40:00,56.31,56.39,56.29,56.38,69600.0,41.4382,41.4971,41.4235,41.4897,69600.0
2015-03-04 14:50:00,56.38,56.41,56.35,56.39,78400.0,41.4897,41.5118,41.4676,41.4971,78400.0
2015-03-04 15:00:00,56.39,56.54,56.37,56.46,167300.0,41.4971,41.6074,41.4823,41.5486,167300.0
2015-03-04 15:10:00,56.45,56.61,56.44,56.6,73800.0,41.5412,41.659,41.5339,41.6516,73800.0
2015-03-04 15:20:00,56.6,56.72,56.59,56.67,159200.0,41.6516,41.7399,41.6442,41.7031,159200.0
2015-03-04 15:30:00,56.66,56.8,56.62,56.76,133600.0,41.6957,41.7988,41.6663,41.7693,133600.0
2015-03-04 15:40:00,56.75,56.97,56.74,56.97,249000.0,41.762,41.9239,41.7546,41.9239,249000.0
2015-03-04 15:50:00,56.96,57.02,56.86,57.0,608100.0,41.9165,41.9607,41.8429,41.946,608100.0
2015-03-05 09:30:00,56.94,57.2,56.58,56.83,212600.0,41.9018,42.0931,41.6369,41.8208,212600.0
2015-03-05 09:40:00,56.82,56.85,56.4,56.45,191100.0,41.8135,41.8356,41.5044,41.5412,191100.0
2015-03-05 09:50:00,56.45,56.45,56.17,56.27,147000.0,41.5412,41.5412,41.3352,41.4087,147000.0
2015-03-05 10:00:00,56.25,56.28,56.12,56.15,112300.0,41.394,41.4161,41.2984,41.3204,112300.0
2015-03-05 10:10:00,56.15,56.22,56.11,56.17,91700.0,41.3204,41.372,41.291,41.3352,91700.0
2015-03-05 10:20:00,56.16,56.23,56.11,56.16,76700.0,41.3278,41.3793,41.291,41.3278,76700.0
2015-03-05 10:30:00,56.16,56.18,56.11,56.14,86300.0,41.3278,41.3425,41.291,41.3131,86300.0
2015-03-05 10:40:00,56.14,56.15,56.01,56.05,277000.0,41.3131,41.3204,41.2174,41.2469,277000.0
2015-03-05 10:50:00,56.05,56.3,56.04,56.3,76700.0,41.2469,41.4308,41.2395,41.4308,76700.0
2015-03-05 11:00:00,56.3,56.3,56.06,56.17,100300.0,41.4308,41.4308,41.2542,41.3352,100300.0
2015-03-05 11:10:00,56.15,56.2,56.01,56.18,59600.0,41.3204,41.3572,41.2174,41.3425,59600.0
2015-03-05 11:20:00,56.18,56.21,56.04,56.06,40100.0,41.3425,41.3646,41.2395,41.2542,40100.0
2015-03-05 11:30:00,56.06,56.08,55.96,56.0,146900.0,41.2542,41.2689,41.1806,41.2101,146900.0
2015-03-05 11:40:00,56.01,56.09,55.97,55.99,61900.0,41.2174,41.2763,41.188,41.2027,61900.0
2015-03-05 11:50:00,56.01,56.09,55.98,55.98,40800.0,41.2174,41.2763,41.1953,41.1953,40800.0
2015-03-05 12:00:00,55.99,56.12,55.97,56.08,50500.0,41.2027,41.2984,41.188,41.2689,50500.0
2015-03-05 12:10:00,56.08,56.08,56.01,56.05,36900.0,41.2689,41.2689,41.2174,41.2469,36900.0
2015-03-05 12:20:00,56.03,56.05,55.97,55.97,31000.0,41.2321,41.2469,41.188,41.188,31000.0
2015-03-05 12:30:00,55.97,56.03,55.9,56.03,99700.0,41.188,41.2321,41.1365,41.2321,99700.0
2015-03-05 12:40:00,56.04,56.07,55.96,55.98,37300.0,41.2395,41.2616,41.1806,41.1953,37300.0
2015-03-05 12:50:00,55.97,56.0,55.94,55.97,43900.0,41.188,41.2101,41.1659,41.188,43900.0
2015-03-05 13:00:00,55.97,56.06,55.94,55.99,89900.0,41.188,41.2542,41.1659,41.2027,89900.0
2015-03-05 13:10:00,56.0,56.14,55.98,56.13,37500.0,41.2101,41.3131,41.1953,41.3057,37500.0
2015-03-05 13:20:00,56.13,56.24,56.1,56.17,50100.0,41.3057,41.3867,41.2836,41.3352,50100.0
2015-03-05 13:30:00,56.17,56.21,56.1,56.15,61000.0,41.3352,41.3646,41.2836,41.3204,61000.0
2015-03-05 13:40:00,56.15,56.28,56.14,56.25,225900.0,41.3204,41.4161,41.3131,41.394,225900.0
2015-03-05 13:50:00,56.26,56.3,56.19,56.29,31800.0,41.4014,41.4308,41.3499,41.4235,31800.0
2015-03-05 14:00:00,56.3,56.45,56.28,56.43,109800.0,41.4308,41.5412,41.4161,41.5265,109800.0
2015-03-05 14:10:00,56.44,56.46,56.33,56.39,85300.0,41.5339,41.5486,41.4529,41.4971,85300.0
2015-03-05 14:20:00,56.39,56.46,56.28,56.33,35400.0,41.4971,41.5486,41.4161,41.4529,35400.0
2015-03-05 14:30:00,56.33,56.36,56.27,56.32,55300.0,41.4529,41.475,41.4087,41.4455,55300.0
2015-03-05 14:40:00,56.33,56.36,56.25,56.32,44200.0,41.4529,41.475,41.394,41.4455,44200.0
2015-03-05 14:50:00,56.31,56.45,56.29,56.43,44500.0,41.4382,41.5412,41.4235,41.5265,44500.0
2015-03-05 15:00:00,56.43,56.43,56.35,56.41,55700.0,41.5265,41.5265,41.4676,41.5118,55700.0
2015-03-05 15:10:00,56.4,56.4,56.28,56.28,51700.0,41.5044,41.5044,41.4161,41.4161,51700.0
2015-03-05 15:20:00,56.28,56.36,56.26,56.3,89600.0,41.4161,41.475,41.4014,41.4308,89600.0
2015-03-05 15:30:00,56.29,56.31,56.21,56.26,148000.0,41.4235,41.4382,41.3646,41.4014,148000.0
2015-03-05 15:40:00,56.26,56.42,56.25,56.39,159600.0,41.4014,41.5191,41.394,41.4971,159600.0
2015-03-05 15:50:00,56.39,56.42,56.28,56.37,362200.0,41.4971,41.5191,41.4161,41.4823,362200.0
2015-03-06 09:30:00,56.04,56.31,55.76,55.8,135300.0,41.2395,41.4382,41.0334,41.0629,135300.0
2015-03-06 09:40:00,55.85,55.96,55.5,55.65,275600.0,41.0997,41.1806,40.8421,40.9525,275600.0
2015-03-06 09:50:00,55.65,55.65,55.42,55.6,155700.0,40.9525,40.9525,40.7832,40.9157,155700.0
2015-03-06 10:00:00,55.59,55.6,55.5,55.51,152800.0,40.9083,40.9157,40.8421,40.8495,152800.0
2015-03-06 10:10:00,55.52,55.6,55.5,55.52,110700.0,40.8568,40.9157,40.8421,40.8568,110700.0
2015-03-06 10:20:00,55.52,55.6,55.5,55.59,84700.0,40.8568,40.9157,40.8421,40.9083,84700.0
2015-03-06 10:30:00,55.58,55.66,55.57,55.66,101700.0,40.901,40.9599,40.8936,40.9599,101700.0
2015-03-06 10:40:00,55.65,55.66,55.57,55.65,53500.0,40.9525,40.9599,40.8936,40.9525,53500.0
2015-03-06 10:50:00,55.63,55.63,55.51,55.52,81200.0,40.9378,40.9378,40.8495,40.8568,81200.0
2015-03-06 11:00:00,55.53,55.55,55.14,55.17,191200.0,40.8642,40.8789,40.5772,40.5993,191200.0
2015-03-06 11:10:00,55.17,55.29,55.15,55.29,122400.0,40.5993,40.6876,40.5845,40.6876,122400.0
2015-03-06 11:20:00,55.29,55.45,55.27,55.39,78300.0,40.6876,40.8053,40.6729,40.7612,78300.0
2015-03-06 11:30:00,55.38,55.41,55.26,55.38,91300.0,40.7538,40.7759,40.6655,40.7538,91300.0
2015-03-06 11:40:00,55.36,55.36,55.13,55.18,77300.0,40.7391,40.7391,40.5698,40.6066,77300.0
2015-03-06 11:50:00,55.18,55.35,55.14,55.33,68700.0,40.6066,40.7317,40.5772,40.717,68700.0
2015-03-06 12:00:00,55.34,55.49,55.33,55.47,37400.0,40.7244,40.8348,40.717,40.82,37400.0
2015-03-06 12:10:00,55.46,55.46,55.31,55.35,34500.0,40.8127,40.8127,40.7023,40.7317,34500.0
2015-03-06 12:20:00,55.35,55.43,55.3,55.33,37000.0,40.7317,40.7906,40.6949,40.717,37000.0
2015-03-06 12:30:00,55.31,55.5,55.25,55.5,98800.0,40.7023,40.8421,40.6581,40.8421,98800.0
2015-03-06 12:40:00,55.5,55.52,55.39,55.48,53400.0,40.8421,40.8568,40.7612,40.8274,53400.0
2015-03-06 12:50:00,55.49,55.5,55.42,55.43,55300.0,40.8348,40.8421,40.7832,40.7906,55300.0
2015-03-06 13:00:00,55.43,55.44,55.33,55.41,61400.0,40.7906,40.798,40.717,40.7759,61400.0
2015-03-06 13:10:00,55.41,55.42,55.29,55.29,36000.0,40.7759,40.7832,40.6876,40.6876,36000.0
2015-03-06 13:20:00,55.3,55.37,55.18,55.37,71000.0,40.6949,40.7464,40.6066,40.7464,71000.0
2015-03-06 13:30:00,55.37,55.37,55.24,55.27,69000.0,40.7464,40.7464,40.6508,40.6729,69000.0
2015-03-06 13:40:00,55.26,55.26,55.17,55.25,103600.0,40.6655,40.6655,40.5993,40.6581,103600.0
2015-03-06 13:50:00,55.26,55.4,55.25,55.37,46400.0,40.6655,40.7685,40.6581,40.7464,46400.0
2015-03-06 14:00:00,55.36,55.59,55.36,55.54,73400.0,40.7391,40.9083,40.7391,40.8715,73400.0
2015-03-06 14:10:00,55.55,55.58,55.38,55.39,42500.0,40.8789,40.901,40.7538,40.7612,42500.0
2015-03-06 14:20:00,55.4,55.41,55.24,55.31,71000.0,40.7685,40.7759,40.6508,40.7023,71000.0
2015-03-06 14:30:00,55.31,55.32,55.2,55.2,59300.0,40.7023,40.7096,40.6213,40.6213,59300.0
2015-03-06 14:40:00,55.2,55.24,55.12,55.13,76400.0,40.6213,40.6508,40.5625,40.5698,76400.0
2015-03-06 14:50:00,55.12,55.21,55.12,55.12,51300.0,40.5625,40.6287,40.5625,40.5625,51300.0
2015-03-06 15:00:00,55.12,55.25,55.11,55.16,90600.0,40.5625,40.6581,40.5551,40.5919,90600.0
2015-03-06 15:10:00,55.16,55.18,55.03,55.13,165000.0,40.5919,40.6066,40.4962,40.5698,165000.0
2015-03-06 15:20:00,55.13,55.26,55.12,55.23,154500.0,40.5698,40.6655,40.5625,40.6434,154500.0
2015-03-06 15:30:00,55.22,55.26,55.1,55.12,162500.0,40.6361,40.6655,40.5478,40.5625,162500.0
2015-03-06 15:40:00,55.12,55.16,55.04,55.05,303400.0,40.5625,40.5919,40.5036,40.511,303400.0
2015-03-06 15:50:00,55.06,55.16,55.04,55.1,546100.0,40.5183,40.5919,40.5036,40.5478,546100.0
2015-03-09 09:30:00,55.13,55.39,54.07,54.21,446000.0,40.5698,40.7612,39.7898,39.8928,446000.0
2015-03-09 09:40:00,54.18,54.24,53.85,53.97,295200.0,39.8707,39.9149,39.6279,39.7162,295200.0
2015-03-09 09:50:00,54.0,54.01,53.81,53.92,173500.0,39.7383,39.7456,39.5984,39.6794,173500.0
2015-03-09 10:00:00,53.91,54.01,53.77,54.0,196500.0,39.672,39.7456,39.569,39.7383,196500.0
2015-03-09 10:10:00,54.0,54.07,53.81,53.87,195800.0,39.7383,39.7898,39.5984,39.6426,195800.0
2015-03-09 10:20:00,53.86,53.87,53.62,53.85,156400.0,39.6352,39.6426,39.4586,39.6279,156400.0
2015-03-09 10:30:00,53.83,54.08,53.79,53.96,272100.0,39.6132,39.7971,39.5837,39.7088,272100.0
2015-03-09 10:40:00,53.96,54.09,53.91,53.97,150000.0,39.7088,39.8045,39.672,39.7162,150000.0
2015-03-09 10:50:00,53.97,54.06,53.74,53.78,146200.0,39.7162,39.7824,39.5469,39.5764,146200.0
2015-03-09 11:00:00,53.77,53.77,53.53,53.56,176200.0,39.569,39.569,39.3924,39.4145,176200.0
2015-03-09 11:10:00,53.55,53.56,53.25,53.32,269800.0,39.4071,39.4145,39.1863,39.2379,269800.0
2015-03-09 11:20:00,53.31,53.41,53.26,53.38,127200.0,39.2305,39.3041,39.1937,39.282,127200.0
2015-03-09 11:30:00,53.39,53.56,53.34,53.5,161100.0,39.2894,39.4145,39.2526,39.3703,161100.0
2015-03-09 11:40:00,53.52,53.66,53.45,53.45,122500.0,39.385,39.4881,39.3335,39.3335,122500.0
2015-03-09 11:50:00,53.45,53.5,53.35,53.35,113200.0,39.3335,39.3703,39.2599,39.2599,113200.0
2015-03-09 12:00:00,53.37,53.5,53.34,53.38,84000.0,39.2747,39.3703,39.2526,39.282,84000.0
2015-03-09 12:10:00,53.4,53.46,53.33,53.37,67000.0,39.2967,39.3409,39.2452,39.2747,67000.0
2015-03-09 12:20:00,53.36,53.41,53.3,53.32,95100.0,39.2673,39.3041,39.2231,39.2379,95100.0
2015-03-09 12:30:00,53.35,53.45,53.26,53.43,108200.0,39.2599,39.3335,39.1937,39.3188,108200.0
2015-03-09 12:40:00,53.43,53.58,53.33,53.35,88800.0,39.3188,39.4292,39.2452,39.2599,88800.0
2015-03-09 12:50:00,53.37,53.42,53.26,53.28,84700.0,39.2747,39.3115,39.1937,39.2084,84700.0
2015-03-09 13:00:00,53.28,53.43,53.26,53.39,117500.0,39.2084,39.3188,39.1937,39.2894,117500.0
2015-03-09 13:10:00,53.39,53.51,53.38,53.49,120700.0,39.2894,39.3777,39.282,39.363,120700.0
2015-03-09 13:20:00,53.48,53.56,53.45,53.52,76700.0,39.3556,39.4145,39.3335,39.385,76700.0
2015-03-09 13:30:00,53.52,53.57,53.41,53.43,84900.0,39.385,39.4218,39.3041,39.3188,84900.0
2015-03-09 13:40:00,53.43,53.62,53.43,53.56,136700.0,39.3188,39.4586,39.3188,39.4145,136700.0
2015-03-09 13:50:00,53.57,53.58,53.36,53.48,147100.0,39.4218,39.4292,39.2673,39.3556,147100.0
2015-03-09 14:00:00,53.47,53.5,53.45,53.46,125800.0,39.3482,39.3703,39.3335,39.3409,125800.0
2015-03-09 14:10:00,53.46,53.46,53.35,53.44,161800.0,39.3409,39.3409,39.2599,39.3262,161800.0
2015-03-09 14:20:00,53.42,53.54,53.37,53.48,143700.0,39.3115,39.3998,39.2747,39.3556,143700.0
2015-03-09 14:30:00,53.47,53.51,53.42,53.49,210500.0,39.3482,39.3777,39.3115,39.363,210500.0
2015-03-09 14:40:00,53.5,53.54,53.45,53.48,129600.0,39.3703,39.3998,39.3335,39.3556,129600.0
2015-03-09 14:50:00,53.49,53.55,53.47,53.52,103100.0,39.363,39.4071,39.3482,39.385,103100.0
2015-03-09 15:00:00,53.51,53.55,53.46,53.49,127300.0,39.3777,39.4071,39.3409,39.363,127300.0
2015-03-09 15:10:00,53.48,53.51,53.43,53.45,263000.0,39.3556,39.3777,39.3188,39.3335,263000.0
2015-03-09 15:20:00,53.45,53.6,53.44,53.55,208700.0,39.3335,39.4439,39.3262,39.4071,208700.0
2015-03-09 15:30:00,53.55,53.6,53.52,53.58,164300.0,39.4071,39.4439,39.385,39.4292,164300.0
2015-03-09 15:40:00,53.58,53.69,53.53,53.66,233600.0,39.4292,39.5101,39.3924,39.4881,233600.0
2015-03-09 15:50:00,53.67,53.86,53.67,53.81,653800.0,39.4954,39.6352,39.4954,39.5984,653800.0
2015-03-10 09:30:00,52.6,52.86,52.26,52.5,488400.0,38.708,38.8994,38.4578,38.6344,488400.0
2015-03-10 09:40:00,52.5,52.61,52.3,52.47,410600.0,38.6344,38.7154,38.4872,38.6124,410600.0
2015-03-10 09:50:00,52.45,52.71,52.39,52.69,255500.0,38.5976,38.789,38.5535,38.7742,255500.0
2015-03-10 10:00:00,52.7,52.88,52.68,52.84,276300.0,38.7816,38.9141,38.7669,38.8846,276300.0
2015-03-10 10:10:00,52.83,52.84,52.52,52.55,191500.0,38.8773,38.8846,38.6491,38.6712,191500.0
2015-03-10 10:20:00,52.56,52.59,52.45,52.52,273100.0,38.6786,38.7007,38.5976,38.6491,273100.0
2015-03-10 10:30:00,52.52,52.55,52.5,52.52,95200.0,38.6491,38.6712,38.6344,38.6491,95200.0
2015-03-10 10:40:00,52.52,52.71,52.52,52.68,206300.0,38.6491,38.789,38.6491,38.7669,206300.0
2015-03-10 10:50:00,52.67,52.75,52.62,52.64,237000.0,38.7595,38.8184,38.7227,38.7375,237000.0
2015-03-10 11:00:00,52.63,52.85,52.61,52.83,414800.0,38.7301,38.892,38.7154,38.8773,414800.0
2015-03-10 11:10:00,52.84,52.92,52.71,52.92,129600.0,38.8846,38.9435,38.789,38.9435,129600.0
2015-03-10 11:20:00,52.91,53.03,52.91,53.02,166100.0,38.9361,39.0245,38.9361,39.0171,166100.0
2015-03-10 11:30:00,53.03,53.06,52.93,52.98,174300.0,39.0245,39.0465,38.9509,38.9877,174300.0
2015-03-10 11:40:00,52.97,53.01,52.93,52.99,67100.0,38.9803,39.0097,38.9509,38.995,67100.0
2015-03-10 11:50:00,52.99,53.01,52.87,52.91,85500.0,38.995,39.0097,38.9067,38.9361,85500.0
2015-03-10 12:00:00,52.9,52.93,52.65,52.68,130700.0,38.9288,38.9509,38.7448,38.7669,130700.0
2015-03-10 12:10:00,52.69,52.86,52.67,52.84,88600.0,38.7742,38.8994,38.7595,38.8846,88600.0
2015-03-10 12:20:00,52.85,52.87,52.58,52.61,135400.0,38.892,38.9067,38.6933,38.7154,135400.0
2015-03-10 12:30:00,52.6,52.71,52.56,52.68,111700.0,38.708,38.789,38.6786,38.7669,111700.0
2015-03-10 12:40:00,52.67,52.7,52.59,52.7,71000.0,38.7595,38.7816,38.7007,38.7816,71000.0
2015-03-10 12:50:00,52.69,52.75,52.65,52.68,60300.0,38.7742,38.8184,38.7448,38.7669,60300.0
2015-03-10 13:00:00,52.68,52.77,52.68,52.75,104200.0,38.7669,38.8331,38.7669,38.8184,104200.0
2015-03-10 13:10:00,52.75,52.84,52.72,52.83,57900.0,38.8184,38.8846,38.7963,38.8773,57900.0
2015-03-10 13:20:00,52.82,53.04,52.82,53.0,119800.0,38.8699,39.0318,38.8699,39.0024,119800.0
2015-03-10 13:30:00,53.0,53.04,52.98,53.0,103100.0,39.0024,39.0318,38.9877,39.0024,103100.0
2015-03-10 13:40:00,52.99,53.01,52.94,52.95,143500.0,38.995,39.0097,38.9582,38.9656,143500.0
2015-03-10 13:50:00,52.95,52.98,52.81,52.83,257900.0,38.9656,38.9877,38.8626,38.8773,257900.0
2015-03-10 14:00:00,52.82,52.91,52.8,52.88,53200.0,38.8699,38.9361,38.8552,38.9141,53200.0
2015-03-10 14:10:00,52.88,52.9,52.74,52.76,118800.0,38.9141,38.9288,38.811,38.8258,118800.0
2015-03-10 14:20:00,52.77,52.79,52.66,52.76,59800.0,38.8331,38.8478,38.7522,38.8258,59800.0
2015-03-10 14:30:00,52.75,52.81,52.59,52.62,162200.0,38.8184,38.8626,38.7007,38.7227,162200.0
2015-03-10 14:40:00,52.61,52.68,52.52,52.61,132300.0,38.7154,38.7669,38.6491,38.7154,132300.0
2015-03-10 14:50:00,52.61,52.71,52.59,52.67,144500.0,38.7154,38.789,38.7007,38.7595,144500.0
2015-03-10 15:00:00,52.67,52.72,52.64,52.71,153000.0,38.7595,38.7963,38.7375,38.789,153000.0
2015-03-10 15:10:00,52.71,52.72,52.64,52.66,218700.0,38.789,38.7963,38.7375,38.7522,218700.0
2015-03-10 15:20:00,52.66,52.71,52.61,52.63,187700.0,38.7522,38.789,38.7154,38.7301,187700.0
2015-03-10 15:30:00,52.63,52.7,52.61,52.66,159500.0,38.7301,38.7816,38.7154,38.7522,159500.0
2015-03-10 15:40:00,52.66,52.69,52.61,52.64,216900.0,38.7522,38.7742,38.7154,38.7375,216900.0
2015-03-10 15:50:00,52.64,52.65,52.5,52.53,535000.0,38.7375,38.7448,38.6344,38.6565,535000.0
2015-03-11 09:30:00,52.67,52.69,52.16,52.35,236300.0,38.7595,38.7742,38.3842,38.524,236300.0
2015-03-11 09:40:00,52.35,52.74,52.25,52.53,308200.0,38.524,38.811,38.4505,38.6565,308200.0
2015-03-11 09:50:00,52.54,52.65,52.38,52.63,283500.0,38.6639,38.7448,38.5461,38.7301,283500.0
2015-03-11 10:00:00,52.64,52.95,52.51,52.76,270300.0,38.7375,38.9656,38.6418,38.8258,270300.0
2015-03-11 10:10:00,52.74,52.77,52.53,52.59,97500.0,38.811,38.8331,38.6565,38.7007,97500.0
2015-03-11 10:20:00,52.59,52.62,52.5,52.57,222200.0,38.7007,38.7227,38.6344,38.6859,222200.0
2015-03-11 10:30:00,52.55,52.56,52.37,52.41,197300.0,38.6712,38.6786,38.5388,38.5682,197300.0
2015-03-11 10:40:00,52.39,52.46,52.3,52.41,113400.0,38.5535,38.605,38.4872,38.5682,113400.0
2015-03-11 10:50:00,52.41,52.53,52.34,52.46,124500.0,38.5682,38.6565,38.5167,38.605,124500.0
2015-03-11 11:00:00,52.46,52.58,52.39,52.44,142400.0,38.605,38.6933,38.5535,38.5903,142400.0
2015-03-11 11:10:00,52.45,52.52,52.37,52.45,68400.0,38.5976,38.6491,38.5388,38.5976,68400.0
2015-03-11 11:20:00,52.44,52.7,52.43,52.7,107800.0,38.5903,38.7816,38.5829,38.7816,107800.0
2015-03-11 11:30:00,52.7,52.83,52.63,52.65,132300.0,38.7816,38.8773,38.7301,38.7448,132300.0
2015-03-11 11:40:00,52.64,52.68,52.56,52.56,57000.0,38.7375,38.7669,38.6786,38.6786,57000.0
2015-03-11 11:50:00,52.56,52.64,52.5,52.52,83900.0,38.6786,38.7375,38.6344,38.6491,83900.0
2015-03-11 12:00:00,52.51,52.53,52.32,52.33,91600.0,38.6418,38.6565,38.502,38.5093,91600.0
2015-03-11 12:10:00,52.32,52.47,52.32,52.36,55500.0,38.502,38.6124,38.502,38.5314,55500.0
2015-03-11 12:20:00,52.36,52.36,52.13,52.2,106000.0,38.5314,38.5314,38.3621,38.4137,106000.0
2015-03-11 12:30:00,52.19,52.2,52.02,52.15,135900.0,38.4063,38.4137,38.2812,38.3769,135900.0
2015-03-11 12:40:00,52.16,52.17,51.85,51.88,239800.0,38.3842,38.3916,38.1561,38.1782,239800.0
2015-03-11 12:50:00,51.87,51.94,51.84,51.92,68900.0,38.1708,38.2223,38.1487,38.2076,68900.0
2015-03-11 13:00:00,51.91,52.01,51.89,51.93,107200.0,38.2003,38.2738,38.1855,38.215,107200.0
2015-03-11 13:10:00,51.94,51.97,51.77,51.8,102900.0,38.2223,38.2444,38.0972,38.1193,102900.0
2015-03-11 13:20:00,51.79,51.85,51.71,51.72,126100.0,38.1119,38.1561,38.0531,38.0604,126100.0
2015-03-11 13:30:00,51.71,51.88,51.68,51.87,156000.0,38.0531,38.1782,38.031,38.1708,156000.0
2015-03-11 13:40:00,51.87,51.87,51.67,51.68,161800.0,38.1708,38.1708,38.0236,38.031,161800.0
2015-03-11 13:50:00,51.67,51.69,51.48,51.49,265600.0,38.0236,38.0384,37.8838,37.8912,265600.0
2015-03-11 14:00:00,51.5,51.68,51.43,51.64,207300.0,37.8985,38.031,37.847,38.0016,207300.0
2015-03-11 14:10:00,51.63,51.72,51.56,51.56,111700.0,37.9942,38.0604,37.9427,37.9427,111700.0
2015-03-11 14:20:00,51.56,51.67,51.44,51.54,117400.0,37.9427,38.0236,37.8544,37.928,117400.0
2015-03-11 14:30:00,51.52,51.63,51.48,51.56,91100.0,37.9133,37.9942,37.8838,37.9427,91100.0
2015-03-11 14:40:00,51.56,51.64,51.45,51.61,91100.0,37.9427,38.0016,37.8617,37.9795,91100.0
2015-03-11 14:50:00,51.62,51.62,51.46,51.49,109100.0,37.9868,37.9868,37.8691,37.8912,109100.0
2015-03-11 15:00:00,51.5,51.52,51.45,51.46,134800.0,37.8985,37.9133,37.8617,37.8691,134800.0
2015-03-11 15:10:00,51.46,51.48,51.4,51.45,130400.0,37.8691,37.8838,37.8249,37.8617,130400.0
2015-03-11 15:20:00,51.44,51.45,51.25,51.25,180600.0,37.8544,37.8617,37.7146,37.7146,180600.0
2015-03-11 15:30:00,51.26,51.32,51.24,51.29,201500.0,37.7219,37.7661,37.7072,37.744,201500.0
2015-03-11 15:40:00,51.3,51.4,51.26,51.4,272700.0,37.7514,37.8249,37.7219,37.8249,272700.0
2015-03-11 15:50:00,51.39,51.46,51.38,51.41,427500.0,37.8176,37.8691,37.8102,37.8323,427500.0
2015-03-12 09:30:00,51.58,51.91,51.56,51.87,402600.0,37.9574,38.2003,37.9427,38.1708,402600.0
2015-03-12 09:40:00,51.87,52.0,51.7,51.94,333300.0,38.1708,38.2665,38.0457,38.2223,333300.0
2015-03-12 09:50:00,51.94,51.94,51.51,51.68,189100.0,38.2223,38.2223,37.9059,38.031,189100.0
2015-03-12 10:00:00,51.69,51.76,51.56,51.62,185500.0,38.0384,38.0899,37.9427,37.9868,185500.0
2015-03-12 10:10:00,51.63,51.65,51.33,51.4,180900.0,37.9942,38.0089,37.7734,37.8249,180900.0
2015-03-12 10:20:00,51.42,51.51,51.31,51.43,116600.0,37.8397,37.9059,37.7587,37.847,116600.0
2015-03-12 10:30:00,51.43,51.63,51.29,51.6,175100.0,37.847,37.9942,37.744,37.9721,175100.0
2015-03-12 10:40:00,51.6,51.63,51.46,51.54,125600.0,37.9721,37.9942,37.8691,37.928,125600.0
2015-03-12 10:50:00,51.54,51.56,51.41,51.5,193300.0,37.928,37.9427,37.8323,37.8985,193300.0
2015-03-12 11:00:00,51.49,51.64,51.32,51.35,530800.0,37.8912,38.0016,37.7661,37.7882,530800.0
2015-03-12 11:10:00,51.35,51.49,51.31,51.45,169200.0,37.7882,37.8912,37.7587,37.8617,169200.0
2015-03-12 11:20:00,51.45,51.58,51.45,51.5,173000.0,37.8617,37.9574,37.8617,37.8985,173000.0
2015-03-12 11:30:00,51.49,51.59,51.45,51.56,233400.0,37.8912,37.9648,37.8617,37.9427,233400.0
2015-03-12 11:40:00,51.57,51.61,51.54,51.58,100200.0,37.95,37.9795,37.928,37.9574,100200.0
2015-03-12 11:50:00,51.59,51.6,51.49,51.55,181300.0,37.9648,37.9721,37.8912,37.9353,181300.0
2015-03-12 12:00:00,51.55,51.68,51.55,51.63,115000.0,37.9353,38.031,37.9353,37.9942,115000.0
2015-03-12 12:10:00,51.62,51.62,51.49,51.61,176900.0,37.9868,37.9868,37.8912,37.9795,176900.0
2015-03-12 12:20:00,51.62,51.64,51.48,51.63,317100.0,37.9868,38.0016,37.8838,37.9942,317100.0
2015-03-12 12:30:00,51.63,51.68,51.59,51.66,283300.0,37.9942,38.031,37.9648,38.0163,283300.0
2015-03-12 12:40:00,51.65,51.71,51.59,51.69,248100.0,38.0089,38.0531,37.9648,38.0384,248100.0
2015-03-12 12:50:00,51.7,51.74,51.58,51.59,96500.0,38.0457,38.0751,37.9574,37.9648,96500.0
2015-03-12 13:00:00,51.58,51.65,51.54,51.64,166400.0,37.9574,38.0089,37.928,38.0016,166400.0
2015-03-12 13:10:00,51.64,51.76,51.63,51.74,132500.0,38.0016,38.0899,37.9942,38.0751,132500.0
2015-03-12 13:20:00,51.74,51.9,51.69,51.88,117300.0,38.0751,38.1929,38.0384,38.1782,117300.0
2015-03-12 13:30:00,51.86,51.87,51.76,51.82,136000.0,38.1635,38.1708,38.0899,38.134,136000.0
2015-03-12 13:40:00,51.81,51.84,51.69,51.83,294700.0,38.1267,38.1487,38.0384,38.1414,294700.0
2015-03-12 13:50:00,51.83,51.83,51.69,51.7,104600.0,38.1414,38.1414,38.0384,38.0457,104600.0
2015-03-12 14:00:00,51.7,51.77,51.63,51.68,170500.0,38.0457,38.0972,37.9942,38.031,170500.0
2015-03-12 14:10:00,51.68,51.69,51.58,51.6,119400.0,38.031,38.0384,37.9574,37.9721,119400.0
2015-03-12 14:20:00,51.59,51.59,51.42,51.42,133300.0,37.9648,37.9648,37.8397,37.8397,133300.0
2015-03-12 14:30:00,51.43,51.6,51.39,51.6,127300.0,37.847,37.9721,37.8176,37.9721,127300.0
2015-03-12 14:40:00,51.59,51.67,51.55,51.56,103900.0,37.9648,38.0236,37.9353,37.9427,103900.0
2015-03-12 14:50:00,51.56,51.73,51.52,51.73,169600.0,37.9427,38.0678,37.9133,38.0678,169600.0
2015-03-12 15:00:00,51.74,51.75,51.59,51.62,108000.0,38.0751,38.0825,37.9648,37.9868,108000.0
2015-03-12 15:10:00,51.62,51.77,51.61,51.64,123200.0,37.9868,38.0972,37.9795,38.0016,123200.0
2015-03-12 15:20:00,51.64,51.72,51.62,51.7,121500.0,38.0016,38.0604,37.9868,38.0457,121500.0
2015-03-12 15:30:00,51.7,51.78,51.66,51.78,126200.0,38.0457,38.1046,38.0163,38.1046,126200.0
2015-03-12 15:40:00,51.78,51.85,51.75,51.84,238700.0,38.1046,38.1561,38.0825,38.1487,238700.0
2015-03-12 15:50:00,51.83,51.94,51.77,51.91,634100.0,38.1414,38.2223,38.0972,38.2003,634100.0
2015-03-13 09:30:00,51.76,52.0,51.51,51.98,131500.0,38.0899,38.2665,37.9059,38.2518,131500.0
2015-03-13 09:40:00,51.99,52.03,51.75,51.92,110500.0,38.2591,38.2886,38.0825,38.2076,110500.0
2015-03-13 09:50:00,51.93,52.05,51.92,52.05,91300.0,38.215,38.3033,38.2076,38.3033,91300.0
2015-03-13 10:00:00,52.03,52.09,51.92,51.99,144900.0,38.2886,38.3327,38.2076,38.2591,144900.0
2015-03-13 10:10:00,51.98,52.07,51.95,52.04,131000.0,38.2518,38.318,38.2297,38.2959,131000.0
2015-03-13 10:20:00,52.03,52.16,51.96,52.13,131400.0,38.2886,38.3842,38.237,38.3621,131400.0
2015-03-13 10:30:00,52.12,52.42,52.11,52.4,177200.0,38.3548,38.5756,38.3474,38.5608,177200.0
2015-03-13 10:40:00,52.4,52.49,52.31,52.47,124700.0,38.5608,38.6271,38.4946,38.6124,124700.0
2015-03-13 10:50:00,52.47,52.5,52.39,52.43,174400.0,38.6124,38.6344,38.5535,38.5829,174400.0
2015-03-13 11:00:00,52.42,52.43,52.12,52.15,99400.0,38.5756,38.5829,38.3548,38.3769,99400.0
2015-03-13 11:10:00,52.17,52.19,52.08,52.17,87000.0,38.3916,38.4063,38.3254,38.3916,87000.0
2015-03-13 11:20:00,52.17,52.17,51.97,51.98,101600.0,38.3916,38.3916,38.2444,38.2518,101600.0
2015-03-13 11:30:00,51.96,52.13,51.88,52.1,95500.0,38.237,38.3621,38.1782,38.3401,95500.0
2015-03-13 11:40:00,52.09,52.13,52.0,52.1,55700.0,38.3327,38.3621,38.2665,38.3401,55700.0
2015-03-13 11:50:00,52.13,52.18,52.05,52.17,30300.0,38.3621,38.3989,38.3033,38.3916,30300.0
2015-03-13 12:00:00,52.15,52.19,52.06,52.11,71900.0,38.3769,38.4063,38.3106,38.3474,71900.0
2015-03-13 12:10:00,52.1,52.11,51.99,52.0,37800.0,38.3401,38.3474,38.2591,38.2665,37800.0
2015-03-13 12:20:00,52.0,52.09,51.99,52.0,56300.0,38.2665,38.3327,38.2591,38.2665,56300.0
2015-03-13 12:30:00,52.01,52.13,51.93,52.03,59100.0,38.2738,38.3621,38.215,38.2886,59100.0
2015-03-13 12:40:00,52.02,52.07,51.9,52.07,63200.0,38.2812,38.318,38.1929,38.318,63200.0
2015-03-13 12:50:00,52.07,52.13,51.98,52.11,56500.0,38.318,38.3621,38.2518,38.3474,56500.0
2015-03-13 13:00:00,52.12,52.21,52.09,52.18,68100.0,38.3548,38.421,38.3327,38.3989,68100.0
2015-03-13 13:10:00,52.17,52.18,52.07,52.1,43900.0,38.3916,38.3989,38.318,38.3401,43900.0
2015-03-13 13:20:00,52.11,52.12,52.08,52.1,89200.0,38.3474,38.3548,38.3254,38.3401,89200.0
2015-03-13 13:30:00,52.1,52.13,52.07,52.12,45800.0,38.3401,38.3621,38.318,38.3548,45800.0
2015-03-13 13:40:00,52.13,52.14,52.09,52.13,41600.0,38.3621,38.3695,38.3327,38.3621,41600.0
2015-03-13 13:50:00,52.13,52.19,52.13,52.18,42200.0,38.3621,38.4063,38.3621,38.3989,42200.0
2015-03-13 14:00:00,52.18,52.19,52.12,52.17,53200.0,38.3989,38.4063,38.3548,38.3916,53200.0
2015-03-13 14:10:00,52.17,52.2,52.14,52.19,43300.0,38.3916,38.4137,38.3695,38.4063,43300.0
2015-03-13 14:20:00,52.18,52.2,52.17,52.19,117900.0,38.3989,38.4137,38.3916,38.4063,117900.0
2015-03-13 14:30:00,52.19,52.24,52.12,52.24,141400.0,38.4063,38.4431,38.3548,38.4431,141400.0
2015-03-13 14:40:00,52.24,52.27,52.14,52.19,118500.0,38.4431,38.4652,38.3695,38.4063,118500.0
2015-03-13 14:50:00,52.18,52.25,52.15,52.25,111300.0,38.3989,38.4505,38.3769,38.4505,111300.0
2015-03-13 15:00:00,52.25,52.41,52.17,52.32,232200.0,38.4505,38.5682,38.3916,38.502,232200.0
2015-03-13 15:10:00,52.32,52.38,52.26,52.27,178100.0,38.502,38.5461,38.4578,38.4652,178100.0
2015-03-13 15:20:00,52.26,52.32,52.17,52.3,204700.0,38.4578,38.502,38.3916,38.4872,204700.0
2015-03-13 15:30:00,52.29,52.31,52.16,52.21,205000.0,38.4799,38.4946,38.3842,38.421,205000.0
2015-03-13 15:40:00,52.2,52.34,52.19,52.26,239000.0,38.4137,38.5167,38.4063,38.4578,239000.0
2015-03-13 15:50:00,52.27,52.48,52.26,52.4,527200.0,38.4652,38.6197,38.4578,38.5608,527200.0
2015-03-16 09:30:00,52.17,52.3,51.36,51.44,374200.0,38.3916,38.4872,37.7955,37.8544,374200.0
2015-03-16 09:40:00,51.43,51.63,51.39,51.45,281800.0,37.847,37.9942,37.8176,37.8617,281800.0
2015-03-16 09:50:00,51.46,51.62,51.34,51.54,303700.0,37.8691,37.9868,37.7808,37.928,303700.0
2015-03-16 10:00:00,51.52,51.61,51.38,51.4,140600.0,37.9133,37.9795,37.8102,37.8249,140600.0
2015-03-16 10:10:00,51.4,52.17,51.39,52.14,360200.0,37.8249,38.3916,37.8176,38.3695,360200.0
2015-03-16 10:20:00,52.11,52.98,52.01,52.95,559100.0,38.3474,38.9877,38.2738,38.9656,559100.0
2015-03-16 10:30:00,52.98,53.99,52.8,53.11,970900.0,38.9877,39.7309,38.8552,39.0833,970900.0
2015-03-16 10:40:00,53.1,53.38,52.68,52.69,319700.0,39.076,39.282,38.7669,38.7742,319700.0
2015-03-16 10:50:00,52.68,52.87,52.54,52.59,155400.0,38.7669,38.9067,38.6639,38.7007,155400.0
2015-03-16 11:00:00,52.58,52.98,52.53,52.93,133000.0,38.6933,38.9877,38.6565,38.9509,133000.0
2015-03-16 11:10:00,52.91,53.0,52.5,52.58,159200.0,38.9361,39.0024,38.6344,38.6933,159200.0
2015-03-16 11:20:00,52.57,52.64,52.4,52.41,114300.0,38.6859,38.7375,38.5608,38.5682,114300.0
2015-03-16 11:30:00,52.4,52.69,52.39,52.55,77300.0,38.5608,38.7742,38.5535,38.6712,77300.0
2015-03-16 11:40:00,52.55,52.62,52.4,52.45,109700.0,38.6712,38.7227,38.5608,38.5976,109700.0
2015-03-16 11:50:00,52.44,52.44,52.29,52.32,78900.0,38.5903,38.5903,38.4799,38.502,78900.0
2015-03-16 12:00:00,52.32,52.37,52.25,52.36,110100.0,38.502,38.5388,38.4505,38.5314,110100.0
2015-03-16 12:10:00,52.35,52.35,52.26,52.28,57400.0,38.524,38.524,38.4578,38.4725,57400.0
2015-03-16 12:20:00,52.27,52.52,52.26,52.45,73500.0,38.4652,38.6491,38.4578,38.5976,73500.0
2015-03-16 12:30:00,52.46,52.52,52.38,52.49,73300.0,38.605,38.6491,38.5461,38.6271,73300.0
2015-03-16 12:40:00,52.47,52.61,52.45,52.54,70200.0,38.6124,38.7154,38.5976,38.6639,70200.0
2015-03-16 12:50:00,52.53,52.72,52.52,52.68,141200.0,38.6565,38.7963,38.6491,38.7669,141200.0
2015-03-16 13:00:00,52.67,52.72,52.61,52.64,222800.0,38.7595,38.7963,38.7154,38.7375,222800.0
2015-03-16 13:10:00,52.65,52.74,52.64,52.71,110900.0,38.7448,38.811,38.7375,38.789,110900.0
2015-03-16 13:20:00,52.71,52.74,52.62,52.68,88000.0,38.789,38.811,38.7227,38.7669,88000.0
2015-03-16 13:30:00,52.69,53.12,52.68,53.09,158000.0,38.7742,39.0907,38.7669,39.0686,158000.0
2015-03-16 13:40:00,53.09,53.11,52.89,52.89,108400.0,39.0686,39.0833,38.9214,38.9214,108400.0
2015-03-16 13:50:00,52.9,53.02,52.87,52.9,76100.0,38.9288,39.0171,38.9067,38.9288,76100.0
2015-03-16 14:00:00,52.9,52.94,52.77,52.78,107600.0,38.9288,38.9582,38.8331,38.8405,107600.0
2015-03-16 14:10:00,52.78,52.92,52.76,52.92,63300.0,38.8405,38.9435,38.8258,38.9435,63300.0
2015-03-16 14:20:00,52.91,52.95,52.79,52.87,47900.0,38.9361,38.9656,38.8478,38.9067,47900.0
2015-03-16 14:30:00,52.87,52.97,52.86,52.97,67300.0,38.9067,38.9803,38.8994,38.9803,67300.0
2015-03-16 14:40:00,52.95,53.05,52.94,53.0,82600.0,38.9656,39.0392,38.9582,39.0024,82600.0
2015-03-16 14:50:00,53.0,53.06,52.96,53.04,119600.0,39.0024,39.0465,38.9729,39.0318,119600.0
2015-03-16 15:00:00,53.05,53.09,52.97,53.09,120200.0,39.0392,39.0686,38.9803,39.0686,120200.0
2015-03-16 15:10:00,53.09,53.17,53.06,53.06,153500.0,39.0686,39.1275,39.0465,39.0465,153500.0
2015-03-16 15:20:00,53.06,53.12,53.0,53.12,85100.0,39.0465,39.0907,39.0024,39.0907,85100.0
2015-03-16 15:30:00,53.12,53.14,53.01,53.02,144200.0,39.0907,39.1054,39.0097,39.0171,144200.0
2015-03-16 15:40:00,53.02,53.03,52.92,52.92,181600.0,39.0171,39.0245,38.9435,38.9435,181600.0
2015-03-16 15:50:00,52.93,52.97,52.89,52.91,405600.0,38.9509,38.9803,38.9214,38.9361,405600.0
2015-03-17 09:30:00,53.56,54.29,53.5,53.9,446400.0,39.4145,39.9517,39.3703,39.6647,446400.0
2015-03-17 09:40:00,53.92,53.92,53.33,53.41,226200.0,39.6794,39.6794,39.2452,39.3041,226200.0
2015-03-17 09:50:00,53.42,53.52,53.17,53.47,212500.0,39.3115,39.385,39.1275,39.3482,212500.0
2015-03-17 10:00:00,53.45,53.8,53.38,53.74,141900.0,39.3335,39.5911,39.282,39.5469,141900.0
2015-03-17 10:10:00,53.76,53.82,53.5,53.52,80700.0,39.5617,39.6058,39.3703,39.385,80700.0
2015-03-17 10:20:00,53.53,53.61,53.42,53.5,163900.0,39.3924,39.4513,39.3115,39.3703,163900.0
2015-03-17 10:30:00,53.5,53.61,53.45,53.58,83700.0,39.3703,39.4513,39.3335,39.4292,83700.0
2015-03-17 10:40:00,53.58,53.67,53.44,53.64,82200.0,39.4292,39.4954,39.3262,39.4733,82200.0
2015-03-17 10:50:00,53.62,53.83,53.51,53.83,81500.0,39.4586,39.6132,39.3777,39.6132,81500.0
2015-03-17 11:00:00,53.81,53.82,53.73,53.75,89500.0,39.5984,39.6058,39.5396,39.5543,89500.0
2015-03-17 11:10:00,53.74,53.8,53.71,53.79,77800.0,39.5469,39.5911,39.5249,39.5837,77800.0
2015-03-17 11:20:00,53.78,53.87,53.73,53.8,86300.0,39.5764,39.6426,39.5396,39.5911,86300.0
2015-03-17 11:30:00,53.78,53.83,53.73,53.75,61800.0,39.5764,39.6132,39.5396,39.5543,61800.0
2015-03-17 11:40:00,53.75,53.81,53.61,53.61,174100.0,39.5543,39.5984,39.4513,39.4513,174100.0
2015-03-17 11:50:00,53.61,53.87,53.6,53.87,94800.0,39.4513,39.6426,39.4439,39.6426,94800.0
2015-03-17 12:00:00,53.87,53.92,53.79,53.87,105700.0,39.6426,39.6794,39.5837,39.6426,105700.0
2015-03-17 12:10:00,53.88,53.88,53.74,53.77,65100.0,39.65,39.65,39.5469,39.569,65100.0
2015-03-17 12:20:00,53.76,53.86,53.76,53.83,108200.0,39.5617,39.6352,39.5617,39.6132,108200.0
2015-03-17 12:30:00,53.83,53.89,53.79,53.86,80300.0,39.6132,39.6573,39.5837,39.6352,80300.0
2015-03-17 12:40:00,53.86,53.91,53.81,53.91,97500.0,39.6352,39.672,39.5984,39.672,97500.0
2015-03-17 12:50:00,53.91,53.95,53.89,53.91,108800.0,39.672,39.7015,39.6573,39.672,108800.0
2015-03-17 13:00:00,53.9,53.98,53.84,53.97,102500.0,39.6647,39.7236,39.6205,39.7162,102500.0
2015-03-17 13:10:00,53.95,53.99,53.89,53.93,43300.0,39.7015,39.7309,39.6573,39.6868,43300.0
2015-03-17 13:20:00,53.94,53.99,53.87,53.87,54800.0,39.6941,39.7309,39.6426,39.6426,54800.0
2015-03-17 13:30:00,53.87,53.88,53.71,53.71,104900.0,39.6426,39.65,39.5249,39.5249,104900.0
2015-03-17 13:40:00,53.72,53.75,53.5,53.51,63200.0,39.5322,39.5543,39.3703,39.3777,63200.0
2015-03-17 13:50:00,53.51,53.71,53.5,53.63,56800.0,39.3777,39.5249,39.3703,39.466,56800.0
2015-03-17 14:00:00,53.62,53.66,53.51,53.65,59800.0,39.4586,39.4881,39.3777,39.4807,59800.0
2015-03-17 14:10:00,53.64,53.65,53.56,53.61,37100.0,39.4733,39.4807,39.4145,39.4513,37100.0
2015-03-17 14:20:00,53.61,53.63,53.4,53.4,50000.0,39.4513,39.466,39.2967,39.2967,50000.0
2015-03-17 14:30:00,53.41,53.59,53.4,53.47,78700.0,39.3041,39.4366,39.2967,39.3482,78700.0
2015-03-17 14:40:00,53.47,53.49,53.42,53.43,44600.0,39.3482,39.363,39.3115,39.3188,44600.0
2015-03-17 14:50:00,53.44,53.62,53.41,53.62,74500.0,39.3262,39.4586,39.3041,39.4586,74500.0
2015-03-17 15:00:00,53.6,53.6,53.52,53.54,48500.0,39.4439,39.4439,39.385,39.3998,48500.0
2015-03-17 15:10:00,53.55,53.55,53.43,53.49,51800.0,39.4071,39.4071,39.3188,39.363,51800.0
2015-03-17 15:20:00,53.49,53.51,53.44,53.45,81100.0,39.363,39.3777,39.3262,39.3335,81100.0
2015-03-17 15:30:00,53.45,53.45,53.26,53.29,107200.0,39.3335,39.3335,39.1937,39.2158,107200.0
2015-03-17 15:40:00,53.28,53.41,53.27,53.38,143200.0,39.2084,39.3041,39.2011,39.282,143200.0
2015-03-17 15:50:00,53.38,53.39,53.24,53.32,400700.0,39.282,39.2894,39.179,39.2379,400700.0
2015-03-18 09:30:00,52.82,53.12,52.5,52.9,316300.0,38.8699,39.0907,38.6344,38.9288,316300.0
2015-03-18 09:40:00,52.87,52.96,52.57,52.63,69100.0,38.9067,38.9729,38.6859,38.7301,69100.0
2015-03-18 09:50:00,52.64,53.04,52.63,53.01,50900.0,38.7375,39.0318,38.7301,39.0097,50900.0
2015-03-18 10:00:00,53.02,53.11,52.93,53.05,123400.0,39.0171,39.0833,38.9509,39.0392,123400.0
2015-03-18 10:10:00,53.03,53.18,52.96,53.15,153200.0,39.0245,39.1348,38.9729,39.1128,153200.0
2015-03-18 10:20:00,53.15,53.28,53.12,53.16,91000.0,39.1128,39.2084,39.0907,39.1201,91000.0
2015-03-18 10:30:00,53.18,53.35,53.13,53.31,131700.0,39.1348,39.2599,39.098,39.2305,131700.0
2015-03-18 10:40:00,53.31,53.64,53.28,53.52,257000.0,39.2305,39.4733,39.2084,39.385,257000.0
2015-03-18 10:50:00,53.53,53.66,53.5,53.62,108700.0,39.3924,39.4881,39.3703,39.4586,108700.0
2015-03-18 11:00:00,53.61,53.64,53.59,53.62,68000.0,39.4513,39.4733,39.4366,39.4586,68000.0
2015-03-18 11:10:00,53.62,53.77,53.59,53.61,141600.0,39.4586,39.569,39.4366,39.4513,141600.0
2015-03-18 11:20:00,53.61,53.67,53.52,53.53,122100.0,39.4513,39.4954,39.385,39.3924,122100.0
2015-03-18 11:30:00,53.54,53.67,53.51,53.67,56300.0,39.3998,39.4954,39.3777,39.4954,56300.0
2015-03-18 11:40:00,53.69,53.71,53.55,53.61,47200.0,39.5101,39.5249,39.4071,39.4513,47200.0
2015-03-18 11:50:00,53.62,53.67,53.5,53.51,48400.0,39.4586,39.4954,39.3703,39.3777,48400.0
2015-03-18 12:00:00,53.51,53.61,53.49,53.51,84100.0,39.3777,39.4513,39.363,39.3777,84100.0
2015-03-18 12:10:00,53.5,53.55,53.49,53.52,53600.0,39.3703,39.4071,39.363,39.385,53600.0
2015-03-18 12:20:00,53.52,53.56,53.44,53.46,81200.0,39.385,39.4145,39.3262,39.3409,81200.0
2015-03-18 12:30:00,53.45,53.5,53.45,53.48,60400.0,39.3335,39.3703,39.3335,39.3556,60400.0
2015-03-18 12:40:00,53.48,53.56,53.45,53.53,84000.0,39.3556,39.4145,39.3335,39.3924,84000.0
2015-03-18 12:50:00,53.54,53.55,53.47,53.49,54100.0,39.3998,39.4071,39.3482,39.363,54100.0
2015-03-18 13:00:00,53.49,53.51,53.46,53.49,57600.0,39.363,39.3777,39.3409,39.363,57600.0
2015-03-18 13:10:00,53.47,53.51,53.43,53.47,60400.0,39.3482,39.3777,39.3188,39.3482,60400.0
2015-03-18 13:20:00,53.47,53.57,53.42,53.44,101500.0,39.3482,39.4218,39.3115,39.3262,101500.0
2015-03-18 13:30:00,53.44,53.56,53.43,53.5,60600.0,39.3262,39.4145,39.3188,39.3703,60600.0
2015-03-18 13:40:00,53.5,53.66,53.49,53.64,53800.0,39.3703,39.4881,39.363,39.4733,53800.0
2015-03-18 13:50:00,53.63,53.73,53.58,53.65,63600.0,39.466,39.5396,39.4292,39.4807,63600.0
2015-03-18 14:00:00,53.67,53.95,53.61,53.92,99400.0,39.4954,39.7015,39.4513,39.6794,99400.0
2015-03-18 14:10:00,53.95,53.99,53.81,53.92,135700.0,39.7015,39.7309,39.5984,39.6794,135700.0
2015-03-18 14:20:00,53.93,54.12,53.88,54.01,128600.0,39.6868,39.8266,39.65,39.7456,128600.0
2015-03-18 14:30:00,54.01,54.11,53.92,54.07,120800.0,39.7456,39.8192,39.6794,39.7898,120800.0
2015-03-18 14:40:00,54.08,54.19,54.06,54.11,182800.0,39.7971,39.8781,39.7824,39.8192,182800.0
2015-03-18 14:50:00,54.12,54.33,54.1,54.22,215500.0,39.8266,39.9811,39.8119,39.9002,215500.0
2015-03-18 15:00:00,54.21,54.42,54.19,54.41,189300.0,39.8928,40.0473,39.8781,40.04,189300.0
2015-03-18 15:10:00,54.41,54.75,54.33,54.74,344700.0,40.04,40.2902,39.9811,40.2828,344700.0
2015-03-18 15:20:00,54.76,54.94,54.71,54.87,296000.0,40.2975,40.43,40.2608,40.3785,296000.0
2015-03-18 15:30:00,54.86,54.95,54.85,54.86,262700.0,40.3711,40.4374,40.3638,40.3711,262700.0
2015-03-18 15:40:00,54.85,54.85,54.71,54.73,283500.0,40.3638,40.3638,40.2608,40.2755,283500.0
2015-03-18 15:50:00,54.73,54.81,54.72,54.8,548500.0,40.2755,40.3343,40.2681,40.327,548500.0
2015-03-19 09:30:00,54.33,55.0,54.25,54.86,450600.0,40.4437,40.9424,40.3841,40.8382,450600.0
2015-03-19 09:40:00,54.86,54.87,54.44,54.59,222100.0,40.8382,40.8457,40.5256,40.6372,222100.0
2015-03-19 09:50:00,54.59,54.98,54.59,54.95,167700.0,40.6372,40.9276,40.6372,40.9052,167700.0
2015-03-19 10:00:00,54.92,55.0,54.87,55.0,233700.0,40.8829,40.9424,40.8457,40.9424,233700.0
2015-03-19 10:10:00,55.0,55.47,54.99,55.38,328900.0,40.9424,41.2923,40.935,41.2253,328900.0
2015-03-19 10:20:00,55.38,55.45,55.37,55.41,293600.0,41.2253,41.2774,41.2179,41.2477,293600.0
2015-03-19 10:30:00,55.41,55.49,55.35,55.4,221100.0,41.2477,41.3072,41.203,41.2402,221100.0
2015-03-19 10:40:00,55.4,55.41,55.08,55.11,219200.0,41.2402,41.2477,41.002,41.0243,219200.0
2015-03-19 10:50:00,55.12,55.12,54.87,54.96,268000.0,41.0318,41.0318,40.8457,40.9127,268000.0
2015-03-19 11:00:00,54.96,55.1,54.95,54.96,83700.0,40.9127,41.0169,40.9052,40.9127,83700.0
2015-03-19 11:10:00,54.97,55.23,54.91,55.18,105400.0,40.9201,41.1137,40.8755,41.0764,105400.0
2015-03-19 11:20:00,55.22,55.37,55.22,55.33,103000.0,41.1062,41.2179,41.1062,41.1881,103000.0
2015-03-19 11:30:00,55.33,55.37,55.19,55.2,144900.0,41.1881,41.2179,41.0839,41.0913,144900.0
2015-03-19 11:40:00,55.21,55.32,55.14,55.29,103200.0,41.0988,41.1807,41.0467,41.1583,103200.0
2015-03-19 11:50:00,55.29,55.29,55.03,55.16,113500.0,41.1583,41.1583,40.9648,41.0616,113500.0
2015-03-19 12:00:00,55.16,55.6,55.16,55.53,178100.0,41.0616,41.3891,41.0616,41.337,178100.0
2015-03-19 12:10:00,55.53,55.53,55.34,55.51,119200.0,41.337,41.337,41.1955,41.3221,119200.0
2015-03-19 12:20:00,55.52,55.78,55.5,55.7,245100.0,41.3295,41.5231,41.3147,41.4635,245100.0
2015-03-19 12:30:00,55.7,55.71,55.48,55.51,67100.0,41.4635,41.471,41.2998,41.3221,67100.0
2015-03-19 12:40:00,55.52,55.63,55.41,55.63,114500.0,41.3295,41.4114,41.2477,41.4114,114500.0
2015-03-19 12:50:00,55.64,55.65,55.47,55.51,71100.0,41.4189,41.4263,41.2923,41.3221,71100.0
2015-03-19 13:00:00,55.5,55.6,55.44,55.55,126800.0,41.3147,41.3891,41.27,41.3519,126800.0
2015-03-19 13:10:00,55.55,55.83,55.55,55.82,145300.0,41.3519,41.5603,41.3519,41.5529,145300.0
2015-03-19 13:20:00,55.81,55.92,55.76,55.92,170200.0,41.5454,41.6273,41.5082,41.6273,170200.0
2015-03-19 13:30:00,55.91,55.97,55.8,55.81,111500.0,41.6199,41.6645,41.538,41.5454,111500.0
2015-03-19 13:40:00,55.81,55.9,55.79,55.84,100800.0,41.5454,41.6124,41.5305,41.5678,100800.0
2015-03-19 13:50:00,55.84,55.94,55.8,55.86,66100.0,41.5678,41.6422,41.538,41.5826,66100.0
2015-03-19 14:00:00,55.87,55.92,55.82,55.84,94300.0,41.5901,41.6273,41.5529,41.5678,94300.0
2015-03-19 14:10:00,55.84,55.93,55.82,55.83,61300.0,41.5678,41.6347,41.5529,41.5603,61300.0
2015-03-19 14:20:00,55.83,55.9,55.82,55.9,99300.0,41.5603,41.6124,41.5529,41.6124,99300.0
2015-03-19 14:30:00,55.9,56.0,55.85,55.98,122300.0,41.6124,41.6869,41.5752,41.672,122300.0
2015-03-19 14:40:00,55.98,56.03,55.85,55.94,139400.0,41.672,41.7092,41.5752,41.6422,139400.0
2015-03-19 14:50:00,55.94,56.0,55.85,56.0,73900.0,41.6422,41.6869,41.5752,41.6869,73900.0
2015-03-19 15:00:00,55.99,56.07,55.94,56.07,145100.0,41.6794,41.739,41.6422,41.739,145100.0
2015-03-19 15:10:00,56.06,56.12,56.03,56.1,130400.0,41.7315,41.7762,41.7092,41.7613,130400.0
2015-03-19 15:20:00,56.1,56.16,55.93,55.95,227700.0,41.7613,41.806,41.6347,41.6496,227700.0
2015-03-19 15:30:00,55.95,56.21,55.93,56.02,218800.0,41.6496,41.8432,41.6347,41.7017,218800.0
2015-03-19 15:40:00,56.02,56.07,55.93,56.05,317500.0,41.7017,41.739,41.6347,41.7241,317500.0
2015-03-19 15:50:00,56.06,56.23,56.03,56.18,628100.0,41.7315,41.8581,41.7092,41.8208,628100.0
2015-03-20 09:30:00,56.77,56.9,56.41,56.5,244400.0,42.26,42.3568,41.9921,42.0591,244400.0
2015-03-20 09:40:00,56.47,56.64,56.4,56.47,127000.0,42.0367,42.1633,41.9846,42.0367,127000.0
2015-03-20 09:50:00,56.47,56.99,56.45,56.96,140400.0,42.0367,42.4238,42.0218,42.4015,140400.0
2015-03-20 10:00:00,56.94,56.94,56.61,56.69,99800.0,42.3866,42.3866,42.1409,42.2005,99800.0
2015-03-20 10:10:00,56.69,56.8,56.55,56.64,136100.0,42.2005,42.2824,42.0963,42.1633,136100.0
2015-03-20 10:20:00,56.64,56.66,56.56,56.65,133300.0,42.1633,42.1782,42.1037,42.1707,133300.0
2015-03-20 10:30:00,56.64,56.71,56.55,56.65,98600.0,42.1633,42.2154,42.0963,42.1707,98600.0
2015-03-20 10:40:00,56.65,56.68,56.47,56.6,141500.0,42.1707,42.1931,42.0367,42.1335,141500.0
2015-03-20 10:50:00,56.6,56.61,56.45,56.51,116400.0,42.1335,42.1409,42.0218,42.0665,116400.0
2015-03-20 11:00:00,56.52,56.66,56.5,56.57,143800.0,42.0739,42.1782,42.0591,42.1112,143800.0
2015-03-20 11:10:00,56.57,56.58,56.43,56.47,107900.0,42.1112,42.1186,42.007,42.0367,107900.0
2015-03-20 11:20:00,56.47,56.48,56.25,56.25,129800.0,42.0367,42.0442,41.873,41.873,129800.0
2015-03-20 11:30:00,56.26,56.27,56.08,56.11,141200.0,41.8804,41.8878,41.7464,41.7687,141200.0
2015-03-20 11:40:00,56.12,56.16,55.95,56.0,114700.0,41.7762,41.806,41.6496,41.6869,114700.0
2015-03-20 11:50:00,56.0,56.24,55.95,56.21,54300.0,41.6869,41.8655,41.6496,41.8432,54300.0
2015-03-20 12:00:00,56.21,56.24,56.07,56.12,79000.0,41.8432,41.8655,41.739,41.7762,79000.0
2015-03-20 12:10:00,56.13,56.25,56.07,56.24,80500.0,41.7836,41.873,41.739,41.8655,80500.0
2015-03-20 12:20:00,56.24,56.3,56.18,56.26,55300.0,41.8655,41.9102,41.8208,41.8804,55300.0
2015-03-20 12:30:00,56.27,56.27,56.15,56.24,60700.0,41.8878,41.8878,41.7985,41.8655,60700.0
2015-03-20 12:40:00,56.24,56.28,56.24,56.26,113400.0,41.8655,41.8953,41.8655,41.8804,113400.0
2015-03-20 12:50:00,56.26,56.28,56.18,56.26,105000.0,41.8804,41.8953,41.8208,41.8804,105000.0
2015-03-20 13:00:00,56.26,56.28,56.14,56.17,86700.0,41.8804,41.8953,41.7911,41.8134,86700.0
2015-03-20 13:10:00,56.17,56.19,56.13,56.15,52600.0,41.8134,41.8283,41.7836,41.7985,52600.0
2015-03-20 13:20:00,56.15,56.19,56.03,56.04,63800.0,41.7985,41.8283,41.7092,41.7166,63800.0
2015-03-20 13:30:00,56.03,56.11,56.01,56.1,109500.0,41.7092,41.7687,41.6943,41.7613,109500.0
2015-03-20 13:40:00,56.1,56.13,56.0,56.1,66300.0,41.7613,41.7836,41.6869,41.7613,66300.0
2015-03-20 13:50:00,56.1,56.1,55.98,56.03,58000.0,41.7613,41.7613,41.672,41.7092,58000.0
2015-03-20 14:00:00,56.04,56.04,55.94,56.03,83000.0,41.7166,41.7166,41.6422,41.7092,83000.0
2015-03-20 14:10:00,56.03,56.03,55.84,55.89,77300.0,41.7092,41.7092,41.5678,41.605,77300.0
2015-03-20 14:20:00,55.9,55.91,55.81,55.85,69900.0,41.6124,41.6199,41.5454,41.5752,69900.0
2015-03-20 14:30:00,55.85,56.07,55.8,56.05,150300.0,41.5752,41.739,41.538,41.7241,150300.0
2015-03-20 14:40:00,56.05,56.27,56.0,56.19,148200.0,41.7241,41.8878,41.6869,41.8283,148200.0
2015-03-20 14:50:00,56.19,56.2,56.12,56.14,70000.0,41.8283,41.8357,41.7762,41.7911,70000.0
2015-03-20 15:00:00,56.13,56.18,56.05,56.07,107300.0,41.7836,41.8208,41.7241,41.739,107300.0
2015-03-20 15:10:00,56.06,56.06,55.99,56.0,140800.0,41.7315,41.7315,41.6794,41.6869,140800.0
2015-03-20 15:20:00,56.0,56.04,55.99,56.04,147200.0,41.6869,41.7166,41.6794,41.7166,147200.0
2015-03-20 15:30:00,56.02,56.11,56.01,56.11,174500.0,41.7017,41.7687,41.6943,41.7687,174500.0
2015-03-20 15:40:00,56.11,56.11,55.99,56.01,324300.0,41.7687,41.7687,41.6794,41.6943,324300.0
2015-03-20 15:50:00,56.01,56.1,55.97,56.06,602900.0,41.6943,41.7613,41.6645,41.7315,602900.0
2015-03-23 09:30:00,55.99,55.99,55.38,55.38,193800.0,41.6794,41.6794,41.2253,41.2253,193800.0
2015-03-23 09:40:00,55.38,55.74,55.3,55.74,156800.0,41.2253,41.4933,41.1658,41.4933,156800.0
2015-03-23 09:50:00,55.76,55.9,55.74,55.84,59400.0,41.5082,41.6124,41.4933,41.5678,59400.0
2015-03-23 10:00:00,55.84,56.12,55.84,56.12,71600.0,41.5678,41.7762,41.5678,41.7762,71600.0
2015-03-23 10:10:00,56.14,56.42,56.09,56.41,102000.0,41.7911,41.9995,41.7539,41.9921,102000.0
2015-03-23 10:20:00,56.41,56.53,56.38,56.5,86700.0,41.9921,42.0814,41.9697,42.0591,86700.0
2015-03-23 10:30:00,56.47,56.47,56.3,56.35,71600.0,42.0367,42.0367,41.9102,41.9474,71600.0
2015-03-23 10:40:00,56.35,56.45,56.29,56.39,33000.0,41.9474,42.0218,41.9027,41.9772,33000.0
2015-03-23 10:50:00,56.4,56.48,56.39,56.4,53700.0,41.9846,42.0442,41.9772,41.9846,53700.0
2015-03-23 11:00:00,56.41,56.42,56.33,56.36,46800.0,41.9921,41.9995,41.9325,41.9548,46800.0
2015-03-23 11:10:00,56.35,56.47,56.31,56.47,45800.0,41.9474,42.0367,41.9176,42.0367,45800.0
2015-03-23 11:20:00,56.46,56.87,56.43,56.82,224400.0,42.0293,42.3345,42.007,42.2973,224400.0
2015-03-23 11:30:00,56.82,57.27,56.82,57.02,343700.0,42.2973,42.6323,42.2973,42.4462,343700.0
2015-03-23 11:40:00,57.02,57.27,56.93,57.13,206900.0,42.4462,42.6323,42.3792,42.528,206900.0
2015-03-23 11:50:00,57.12,57.37,57.02,57.11,218900.0,42.5206,42.7067,42.4462,42.5131,218900.0
2015-03-23 12:00:00,57.11,57.11,56.83,56.95,87800.0,42.5131,42.5131,42.3047,42.394,87800.0
2015-03-23 12:10:00,56.95,56.96,56.81,56.87,69100.0,42.394,42.4015,42.2898,42.3345,69100.0
2015-03-23 12:20:00,56.87,56.88,56.65,56.69,143600.0,42.3345,42.3419,42.1707,42.2005,143600.0
2015-03-23 12:30:00,56.68,56.76,56.65,56.71,75300.0,42.1931,42.2526,42.1707,42.2154,75300.0
2015-03-23 12:40:00,56.73,56.76,56.5,56.51,47600.0,42.2303,42.2526,42.0591,42.0665,47600.0
2015-03-23 12:50:00,56.51,56.52,56.41,56.47,79800.0,42.0665,42.0739,41.9921,42.0367,79800.0
2015-03-23 13:00:00,56.47,56.48,56.31,56.46,96900.0,42.0367,42.0442,41.9176,42.0293,96900.0
2015-03-23 13:10:00,56.47,56.47,56.38,56.42,24000.0,42.0367,42.0367,41.9697,41.9995,24000.0
2015-03-23 13:20:00,56.41,56.48,56.36,56.45,39500.0,41.9921,42.0442,41.9548,42.0218,39500.0
2015-03-23 13:30:00,56.44,56.48,56.38,56.44,44300.0,42.0144,42.0442,41.9697,42.0144,44300.0
2015-03-23 13:40:00,56.44,56.46,56.26,56.28,57400.0,42.0144,42.0293,41.8804,41.8953,57400.0
2015-03-23 13:50:00,56.28,56.36,56.22,56.24,70900.0,41.8953,41.9548,41.8506,41.8655,70900.0
2015-03-23 14:00:00,56.24,56.46,56.23,56.41,70400.0,41.8655,42.0293,41.8581,41.9921,70400.0
2015-03-23 14:10:00,56.41,56.44,56.35,56.36,53000.0,41.9921,42.0144,41.9474,41.9548,53000.0
2015-03-23 14:20:00,56.36,56.48,56.33,56.38,42500.0,41.9548,42.0442,41.9325,41.9697,42500.0
2015-03-23 14:30:00,56.41,56.43,56.31,56.31,53100.0,41.9921,42.007,41.9176,41.9176,53100.0
2015-03-23 14:40:00,56.32,56.37,56.24,56.25,43900.0,41.9251,41.9623,41.8655,41.873,43900.0
2015-03-23 14:50:00,56.24,56.32,56.16,56.26,63600.0,41.8655,41.9251,41.806,41.8804,63600.0
2015-03-23 15:00:00,56.28,56.36,56.24,56.29,50400.0,41.8953,41.9548,41.8655,41.9027,50400.0
2015-03-23 15:10:00,56.29,56.35,56.23,56.27,74700.0,41.9027,41.9474,41.8581,41.8878,74700.0
2015-03-23 15:20:00,56.29,56.36,56.24,56.25,64900.0,41.9027,41.9548,41.8655,41.873,64900.0
2015-03-23 15:30:00,56.25,56.25,56.15,56.17,90000.0,41.873,41.873,41.7985,41.8134,90000.0
2015-03-23 15:40:00,56.17,56.2,56.1,56.1,93700.0,41.8134,41.8357,41.7613,41.7613,93700.0
2015-03-23 15:50:00,56.1,56.13,55.98,56.0,208300.0,41.7613,41.7836,41.672,41.6869,208300.0
2015-03-24 09:30:00,55.89,55.95,55.57,55.64,185100.0,41.605,41.6496,41.3668,41.4189,185100.0
2015-03-24 09:40:00,55.63,55.7,55.45,55.6,84700.0,41.4114,41.4635,41.2774,41.3891,84700.0
2015-03-24 09:50:00,55.63,55.7,55.43,55.51,73100.0,41.4114,41.4635,41.2625,41.3221,73100.0
2015-03-24 10:00:00,55.53,55.79,55.44,55.75,84000.0,41.337,41.5305,41.27,41.5008,84000.0
2015-03-24 10:10:00,55.75,55.79,55.53,55.57,46400.0,41.5008,41.5305,41.337,41.3668,46400.0
2015-03-24 10:20:00,55.55,55.6,55.44,55.51,171700.0,41.3519,41.3891,41.27,41.3221,171700.0
2015-03-24 10:30:00,55.52,55.77,55.49,55.72,143400.0,41.3295,41.5156,41.3072,41.4784,143400.0
2015-03-24 10:40:00,55.72,55.94,55.7,55.91,114700.0,41.4784,41.6422,41.4635,41.6199,114700.0
2015-03-24 10:50:00,55.92,56.16,55.92,56.03,139800.0,41.6273,41.806,41.6273,41.7092,139800.0
2015-03-24 11:00:00,56.02,56.33,55.95,56.27,80700.0,41.7017,41.9325,41.6496,41.8878,80700.0
2015-03-24 11:10:00,56.25,56.35,56.1,56.31,52200.0,41.873,41.9474,41.7613,41.9176,52200.0
2015-03-24 11:20:00,56.3,56.44,56.25,56.33,59300.0,41.9102,42.0144,41.873,41.9325,59300.0
2015-03-24 11:30:00,56.33,56.37,56.21,56.23,61300.0,41.9325,41.9623,41.8432,41.8581,61300.0
2015-03-24 11:40:00,56.24,56.3,56.13,56.23,50700.0,41.8655,41.9102,41.7836,41.8581,50700.0
2015-03-24 11:50:00,56.22,56.28,56.16,56.22,31700.0,41.8506,41.8953,41.806,41.8506,31700.0
2015-03-24 12:00:00,56.22,56.22,56.1,56.15,29400.0,41.8506,41.8506,41.7613,41.7985,29400.0
2015-03-24 12:10:00,56.14,56.16,55.97,56.0,41800.0,41.7911,41.806,41.6645,41.6869,41800.0
2015-03-24 12:20:00,55.99,56.1,55.91,55.99,66300.0,41.6794,41.7613,41.6199,41.6794,66300.0
2015-03-24 12:30:00,56.0,56.05,55.9,56.04,42600.0,41.6869,41.7241,41.6124,41.7166,42600.0
2015-03-24 12:40:00,56.03,56.15,56.02,56.08,27900.0,41.7092,41.7985,41.7017,41.7464,27900.0
2015-03-24 12:50:00,56.07,56.14,56.01,56.04,33700.0,41.739,41.7911,41.6943,41.7166,33700.0
2015-03-24 13:00:00,56.05,56.19,56.04,56.11,25200.0,41.7241,41.8283,41.7166,41.7687,25200.0
2015-03-24 13:10:00,56.11,56.2,56.05,56.16,35600.0,41.7687,41.8357,41.7241,41.806,35600.0
2015-03-24 13:20:00,56.15,56.18,56.0,56.03,40300.0,41.7985,41.8208,41.6869,41.7092,40300.0
2015-03-24 13:30:00,56.02,56.09,55.97,55.98,100000.0,41.7017,41.7539,41.6645,41.672,100000.0
2015-03-24 13:40:00,55.97,56.0,55.88,55.96,45300.0,41.6645,41.6869,41.5975,41.6571,45300.0
2015-03-24 13:50:00,55.95,55.98,55.83,55.87,58200.0,41.6496,41.672,41.5603,41.5901,58200.0
2015-03-24 14:00:00,55.86,56.04,55.82,56.01,26400.0,41.5826,41.7166,41.5529,41.6943,26400.0
2015-03-24 14:10:00,56.01,56.06,55.89,55.92,35300.0,41.6943,41.7315,41.605,41.6273,35300.0
2015-03-24 14:20:00,55.92,55.93,55.8,55.8,30800.0,41.6273,41.6347,41.538,41.538,30800.0
2015-03-24 14:30:00,55.8,55.93,55.79,55.84,43500.0,41.538,41.6347,41.5305,41.5678,43500.0
2015-03-24 14:40:00,55.84,55.87,55.82,55.83,41000.0,41.5678,41.5901,41.5529,41.5603,41000.0
2015-03-24 14:50:00,55.83,55.88,55.76,55.86,43900.0,41.5603,41.5975,41.5082,41.5826,43900.0
2015-03-24 15:00:00,55.85,55.92,55.8,55.9,59200.0,41.5752,41.6273,41.538,41.6124,59200.0
2015-03-24 15:10:00,55.9,55.94,55.87,55.89,76300.0,41.6124,41.6422,41.5901,41.605,76300.0
2015-03-24 15:20:00,55.87,55.89,55.68,55.68,103600.0,41.5901,41.605,41.4486,41.4486,103600.0
2015-03-24 15:30:00,55.68,55.81,55.67,55.77,116800.0,41.4486,41.5454,41.4412,41.5156,116800.0
2015-03-24 15:40:00,55.77,55.8,55.69,55.69,164800.0,41.5156,41.538,41.4561,41.4561,164800.0
2015-03-24 15:50:00,55.69,55.74,55.66,55.69,313000.0,41.4561,41.4933,41.4338,41.4561,313000.0
2015-03-25 09:30:00,55.9,55.94,55.5,55.68,131500.0,41.6124,41.6422,41.3147,41.4486,131500.0
2015-03-25 09:40:00,55.7,55.71,55.35,55.48,72900.0,41.4635,41.471,41.203,41.2998,72900.0
2015-03-25 09:50:00,55.45,55.68,55.35,55.62,73700.0,41.2774,41.4486,41.203,41.404,73700.0
2015-03-25 10:00:00,55.64,55.68,55.43,55.56,45600.0,41.4189,41.4486,41.2625,41.3593,45600.0
2015-03-25 10:10:00,55.55,55.56,55.4,55.41,50700.0,41.3519,41.3593,41.2402,41.2477,50700.0
2015-03-25 10:20:00,55.41,55.63,55.39,55.63,38600.0,41.2477,41.4114,41.2328,41.4114,38600.0
2015-03-25 10:30:00,55.62,55.74,55.5,55.5,47600.0,41.404,41.4933,41.3147,41.3147,47600.0
2015-03-25 10:40:00,55.5,55.56,55.47,55.55,57900.0,41.3147,41.3593,41.2923,41.3519,57900.0
2015-03-25 10:50:00,55.56,55.59,55.49,55.52,28600.0,41.3593,41.3816,41.3072,41.3295,28600.0
2015-03-25 11:00:00,55.52,55.58,55.43,55.44,51300.0,41.3295,41.3742,41.2625,41.27,51300.0
2015-03-25 11:10:00,55.43,55.45,55.38,55.43,31100.0,41.2625,41.2774,41.2253,41.2625,31100.0
2015-03-25 11:20:00,55.42,55.43,55.29,55.32,83900.0,41.2551,41.2625,41.1583,41.1807,83900.0
2015-03-25 11:30:00,55.32,55.32,55.12,55.13,84300.0,41.1807,41.1807,41.0318,41.0392,84300.0
2015-03-25 11:40:00,55.12,55.16,55.03,55.14,81800.0,41.0318,41.0616,40.9648,41.0467,81800.0
2015-03-25 11:50:00,55.14,55.25,55.05,55.2,90500.0,41.0467,41.1285,40.9797,41.0913,90500.0
2015-03-25 12:00:00,55.2,55.23,55.14,55.21,35700.0,41.0913,41.1137,41.0467,41.0988,35700.0
2015-03-25 12:10:00,55.2,55.27,55.18,55.24,55600.0,41.0913,41.1434,41.0764,41.1211,55600.0
2015-03-25 12:20:00,55.25,55.33,55.1,55.3,79800.0,41.1285,41.1881,41.0169,41.1658,79800.0
2015-03-25 12:30:00,55.3,55.32,55.25,55.29,114300.0,41.1658,41.1807,41.1285,41.1583,114300.0
2015-03-25 12:40:00,55.29,55.33,55.23,55.23,107300.0,41.1583,41.1881,41.1137,41.1137,107300.0
2015-03-25 12:50:00,55.23,55.3,55.22,55.29,32400.0,41.1137,41.1658,41.1062,41.1583,32400.0
2015-03-25 13:00:00,55.28,55.37,55.26,55.32,41900.0,41.1509,41.2179,41.136,41.1807,41900.0
2015-03-25 13:10:00,55.31,55.32,55.15,55.19,41300.0,41.1732,41.1807,41.0541,41.0839,41300.0
2015-03-25 13:20:00,55.18,55.27,55.16,55.26,27800.0,41.0764,41.1434,41.0616,41.136,27800.0
2015-03-25 13:30:00,55.26,55.34,55.2,55.34,48000.0,41.136,41.1955,41.0913,41.1955,48000.0
2015-03-25 13:40:00,55.34,55.37,55.27,55.32,61300.0,41.1955,41.2179,41.1434,41.1807,61300.0
2015-03-25 13:50:00,55.33,55.49,55.32,55.47,83300.0,41.1881,41.3072,41.1807,41.2923,83300.0
2015-03-25 14:00:00,55.46,55.49,55.39,55.4,41100.0,41.2849,41.3072,41.2328,41.2402,41100.0
2015-03-25 14:10:00,55.4,55.44,55.37,55.43,57200.0,41.2402,41.27,41.2179,41.2625,57200.0
2015-03-25 14:20:00,55.43,55.58,55.41,55.55,52800.0,41.2625,41.3742,41.2477,41.3519,52800.0
2015-03-25 14:30:00,55.54,55.59,55.39,55.44,84200.0,41.3444,41.3816,41.2328,41.27,84200.0
2015-03-25 14:40:00,55.44,55.47,55.36,55.38,78100.0,41.27,41.2923,41.2104,41.2253,78100.0
2015-03-25 14:50:00,55.38,55.43,55.31,55.43,55100.0,41.2253,41.2625,41.1732,41.2625,55100.0
2015-03-25 15:00:00,55.42,55.42,55.21,55.23,67100.0,41.2551,41.2551,41.0988,41.1137,67100.0
2015-03-25 15:10:00,55.23,55.28,55.2,55.21,68400.0,41.1137,41.1509,41.0913,41.0988,68400.0
2015-03-25 15:20:00,55.2,55.23,55.15,55.17,80800.0,41.0913,41.1137,41.0541,41.069,80800.0
2015-03-25 15:30:00,55.17,55.24,55.14,55.18,121700.0,41.069,41.1211,41.0467,41.0764,121700.0
2015-03-25 15:40:00,55.19,55.2,55.05,55.1,167100.0,41.0839,41.0913,40.9797,41.0169,167100.0
2015-03-25 15:50:00,55.09,55.17,55.06,55.13,251100.0,41.0094,41.069,40.9871,41.0392,251100.0
2015-03-26 09:30:00,55.17,55.26,54.6,54.94,193000.0,41.069,41.136,40.6447,40.8978,193000.0
2015-03-26 09:40:00,54.93,55.34,54.8,55.31,119900.0,40.8903,41.1955,40.7936,41.1732,119900.0
2015-03-26 09:50:00,55.31,55.33,54.78,54.81,96000.0,41.1732,41.1881,40.7787,40.801,96000.0
2015-03-26 10:00:00,54.82,54.97,54.75,54.9,88400.0,40.8085,40.9201,40.7563,40.868,88400.0
2015-03-26 10:10:00,54.89,55.06,54.88,55.03,48200.0,40.8606,40.9871,40.8531,40.9648,48200.0
2015-03-26 10:20:00,55.06,55.15,54.99,55.03,43600.0,40.9871,41.0541,40.935,40.9648,43600.0
2015-03-26 10:30:00,55.02,55.03,54.88,54.89,40800.0,40.9573,40.9648,40.8531,40.8606,40800.0
2015-03-26 10:40:00,54.9,54.91,54.68,54.71,81000.0,40.868,40.8755,40.7042,40.7266,81000.0
2015-03-26 10:50:00,54.72,54.8,54.71,54.78,60000.0,40.734,40.7936,40.7266,40.7787,60000.0
2015-03-26 11:00:00,54.77,54.85,54.75,54.78,76700.0,40.7712,40.8308,40.7563,40.7787,76700.0
2015-03-26 11:10:00,54.79,54.79,54.7,54.72,64900.0,40.7861,40.7861,40.7191,40.734,64900.0
2015-03-26 11:20:00,54.73,54.74,54.62,54.65,52500.0,40.7415,40.7489,40.6596,40.6819,52500.0
2015-03-26 11:30:00,54.66,54.81,54.6,54.78,64400.0,40.6893,40.801,40.6447,40.7787,64400.0
2015-03-26 11:40:00,54.78,54.84,54.64,54.64,44100.0,40.7787,40.8233,40.6745,40.6745,44100.0
2015-03-26 11:50:00,54.64,54.77,54.62,54.72,36500.0,40.6745,40.7712,40.6596,40.734,36500.0
2015-03-26 12:00:00,54.72,54.74,54.61,54.68,32200.0,40.734,40.7489,40.6521,40.7042,32200.0
2015-03-26 12:10:00,54.68,54.78,54.67,54.76,28100.0,40.7042,40.7787,40.6968,40.7638,28100.0
2015-03-26 12:20:00,54.76,54.82,54.7,54.79,32500.0,40.7638,40.8085,40.7191,40.7861,32500.0
2015-03-26 12:30:00,54.8,54.88,54.79,54.85,60100.0,40.7936,40.8531,40.7861,40.8308,60100.0
2015-03-26 12:40:00,54.86,54.86,54.79,54.84,30400.0,40.8382,40.8382,40.7861,40.8233,30400.0
2015-03-26 12:50:00,54.85,54.99,54.84,54.95,67200.0,40.8308,40.935,40.8233,40.9052,67200.0
2015-03-26 13:00:00,54.96,54.98,54.9,54.98,27700.0,40.9127,40.9276,40.868,40.9276,27700.0
2015-03-26 13:10:00,54.98,55.0,54.75,54.76,29800.0,40.9276,40.9424,40.7563,40.7638,29800.0
2015-03-26 13:20:00,54.76,54.8,54.65,54.7,89500.0,40.7638,40.7936,40.6819,40.7191,89500.0
2015-03-26 13:30:00,54.72,54.87,54.71,54.87,28000.0,40.734,40.8457,40.7266,40.8457,28000.0
2015-03-26 13:40:00,54.87,54.99,54.87,54.97,67900.0,40.8457,40.935,40.8457,40.9201,67900.0
2015-03-26 13:50:00,54.95,55.06,54.95,55.01,47300.0,40.9052,40.9871,40.9052,40.9499,47300.0
2015-03-26 14:00:00,55.01,55.06,54.97,55.0,55300.0,40.9499,40.9871,40.9201,40.9424,55300.0
2015-03-26 14:10:00,55.01,55.04,54.95,55.0,48400.0,40.9499,40.9722,40.9052,40.9424,48400.0
2015-03-26 14:20:00,55.0,55.06,54.94,54.96,37700.0,40.9424,40.9871,40.8978,40.9127,37700.0
2015-03-26 14:30:00,54.96,54.97,54.85,54.9,68300.0,40.9127,40.9201,40.8308,40.868,68300.0
2015-03-26 14:40:00,54.9,54.91,54.82,54.84,52400.0,40.868,40.8755,40.8085,40.8233,52400.0
2015-03-26 14:50:00,54.84,54.86,54.74,54.74,66100.0,40.8233,40.8382,40.7489,40.7489,66100.0
2015-03-26 15:00:00,54.73,54.88,54.69,54.87,56400.0,40.7415,40.8531,40.7117,40.8457,56400.0
2015-03-26 15:10:00,54.88,54.91,54.83,54.85,90100.0,40.8531,40.8755,40.8159,40.8308,90100.0
2015-03-26 15:20:00,54.85,54.87,54.79,54.8,64400.0,40.8308,40.8457,40.7861,40.7936,64400.0
2015-03-26 15:30:00,54.8,54.95,54.78,54.83,122200.0,40.7936,40.9052,40.7787,40.8159,122200.0
2015-03-26 15:40:00,54.82,54.82,54.68,54.78,129600.0,40.8085,40.8085,40.7042,40.7787,129600.0
2015-03-26 15:50:00,54.77,54.78,54.67,54.7,269400.0,40.7712,40.7787,40.6968,40.7191,269400.0
2015-03-27 09:30:00,55.02,55.27,54.66,54.74,166100.0,40.9573,41.1434,40.6893,40.7489,166100.0
2015-03-27 09:40:00,54.75,54.77,54.62,54.74,53100.0,40.7563,40.7712,40.6596,40.7489,53100.0
2015-03-27 09:50:00,54.74,54.76,54.61,54.7,68600.0,40.7489,40.7638,40.6521,40.7191,68600.0
2015-03-27 10:00:00,54.69,54.86,54.69,54.79,75800.0,40.7117,40.8382,40.7117,40.7861,75800.0
2015-03-27 10:10:00,54.8,54.8,54.66,54.67,49700.0,40.7936,40.7936,40.6893,40.6968,49700.0
2015-03-27 10:20:00,54.69,54.73,54.64,54.71,50800.0,40.7117,40.7415,40.6745,40.7266,50800.0
2015-03-27 10:30:00,54.71,54.71,54.53,54.55,66100.0,40.7266,40.7266,40.5926,40.6075,66100.0
2015-03-27 10:40:00,54.55,54.58,54.5,54.58,75600.0,40.6075,40.6298,40.5702,40.6298,75600.0
2015-03-27 10:50:00,54.57,54.72,54.56,54.71,43500.0,40.6224,40.734,40.6149,40.7266,43500.0
2015-03-27 11:00:00,54.7,54.71,54.66,54.69,26200.0,40.7191,40.7266,40.6893,40.7117,26200.0
2015-03-27 11:10:00,54.68,54.69,54.53,54.53,56200.0,40.7042,40.7117,40.5926,40.5926,56200.0
2015-03-27 11:20:00,54.54,54.65,54.53,54.64,46000.0,40.6,40.6819,40.5926,40.6745,46000.0
2015-03-27 11:30:00,54.63,54.78,54.63,54.78,74100.0,40.667,40.7787,40.667,40.7787,74100.0
2015-03-27 11:40:00,54.78,54.79,54.74,54.77,24400.0,40.7787,40.7861,40.7489,40.7712,24400.0
2015-03-27 11:50:00,54.76,54.81,54.72,54.81,62600.0,40.7638,40.801,40.734,40.801,62600.0
2015-03-27 12:00:00,54.82,54.84,54.79,54.83,64100.0,40.8085,40.8233,40.7861,40.8159,64100.0
2015-03-27 12:10:00,54.83,54.88,54.79,54.79,78800.0,40.8159,40.8531,40.7861,40.7861,78800.0
2015-03-27 12:20:00,54.79,54.79,54.61,54.65,59700.0,40.7861,40.7861,40.6521,40.6819,59700.0
2015-03-27 12:30:00,54.64,54.67,54.64,54.65,31300.0,40.6745,40.6968,40.6745,40.6819,31300.0
2015-03-27 12:40:00,54.65,54.74,54.64,54.68,51700.0,40.6819,40.7489,40.6745,40.7042,51700.0
2015-03-27 12:50:00,54.68,54.71,54.68,54.71,22900.0,40.7042,40.7266,40.7042,40.7266,22900.0
2015-03-27 13:00:00,54.71,54.77,54.71,54.76,29300.0,40.7266,40.7712,40.7266,40.7638,29300.0
2015-03-27 13:10:00,54.77,54.78,54.74,54.74,48900.0,40.7712,40.7787,40.7489,40.7489,48900.0
2015-03-27 13:20:00,54.75,54.75,54.62,54.64,33000.0,40.7563,40.7563,40.6596,40.6745,33000.0
2015-03-27 13:30:00,54.64,54.67,54.63,54.65,31400.0,40.6745,40.6968,40.667,40.6819,31400.0
2015-03-27 13:40:00,54.66,54.67,54.63,54.66,51500.0,40.6893,40.6968,40.667,40.6893,51500.0
2015-03-27 13:50:00,54.66,54.79,54.64,54.78,50800.0,40.6893,40.7861,40.6745,40.7787,50800.0
2015-03-27 14:00:00,54.77,54.79,54.74,54.75,39900.0,40.7712,40.7861,40.7489,40.7563,39900.0
2015-03-27 14:10:00,54.75,54.76,54.72,54.76,42000.0,40.7563,40.7638,40.734,40.7638,42000.0
2015-03-27 14:20:00,54.75,54.82,54.74,54.79,53400.0,40.7563,40.8085,40.7489,40.7861,53400.0
2015-03-27 14:30:00,54.8,54.81,54.75,54.76,52800.0,40.7936,40.801,40.7563,40.7638,52800.0
2015-03-27 14:40:00,54.75,54.76,54.69,54.7,45600.0,40.7563,40.7638,40.7117,40.7191,45600.0
2015-03-27 14:50:00,54.7,54.78,54.69,54.74,139800.0,40.7191,40.7787,40.7117,40.7489,139800.0
2015-03-27 15:00:00,54.74,54.74,54.65,54.66,91400.0,40.7489,40.7489,40.6819,40.6893,91400.0
2015-03-27 15:10:00,54.66,54.7,54.61,54.64,66800.0,40.6893,40.7191,40.6521,40.6745,66800.0
2015-03-27 15:20:00,54.64,54.71,54.63,54.7,60000.0,40.6745,40.7266,40.667,40.7191,60000.0
2015-03-27 15:30:00,54.69,54.75,54.67,54.74,106000.0,40.7117,40.7563,40.6968,40.7489,106000.0
2015-03-27 15:40:00,54.74,54.75,54.7,54.73,134600.0,40.7489,40.7563,40.7191,40.7415,134600.0
2015-03-27 15:50:00,54.73,54.75,54.72,54.75,218200.0,40.7415,40.7563,40.734,40.7563,218200.0
2015-03-30 09:30:00,55.01,55.28,54.61,54.74,118300.0,40.9499,41.1509,40.6521,40.7489,118300.0
2015-03-30 09:40:00,54.73,54.87,54.53,54.53,55600.0,40.7415,40.8457,40.5926,40.5926,55600.0
2015-03-30 09:50:00,54.52,54.53,54.26,54.37,83300.0,40.5851,40.5926,40.3916,40.4735,83300.0
2015-03-30 10:00:00,54.37,54.37,54.12,54.14,80700.0,40.4735,40.4735,40.2874,40.3023,80700.0
2015-03-30 10:10:00,54.14,54.34,54.03,54.25,105500.0,40.3023,40.4511,40.2204,40.3841,105500.0
2015-03-30 10:20:00,54.23,54.35,54.14,54.34,41200.0,40.3693,40.4586,40.3023,40.4511,41200.0
2015-03-30 10:30:00,54.35,54.4,54.2,54.39,62000.0,40.4586,40.4958,40.3469,40.4884,62000.0
2015-03-30 10:40:00,54.42,54.44,54.2,54.27,52900.0,40.5107,40.5256,40.3469,40.399,52900.0
2015-03-30 10:50:00,54.28,54.3,53.98,53.99,127600.0,40.4065,40.4214,40.1832,40.1906,127600.0
2015-03-30 11:00:00,53.99,54.1,53.98,54.1,80100.0,40.1906,40.2725,40.1832,40.2725,80100.0
2015-03-30 11:10:00,54.1,54.23,54.06,54.22,35800.0,40.2725,40.3693,40.2427,40.3618,35800.0
2015-03-30 11:20:00,54.23,54.3,54.21,54.22,82900.0,40.3693,40.4214,40.3544,40.3618,82900.0
2015-03-30 11:30:00,54.23,54.3,54.23,54.27,51800.0,40.3693,40.4214,40.3693,40.399,51800.0
2015-03-30 11:40:00,54.29,54.51,54.29,54.43,75300.0,40.4139,40.5777,40.4139,40.5181,75300.0
2015-03-30 11:50:00,54.42,54.64,54.38,54.63,39900.0,40.5107,40.6745,40.4809,40.667,39900.0
2015-03-30 12:00:00,54.64,54.69,54.5,54.52,36000.0,40.6745,40.7117,40.5702,40.5851,36000.0
2015-03-30 12:10:00,54.51,54.74,54.51,54.68,45800.0,40.5777,40.7489,40.5777,40.7042,45800.0
2015-03-30 12:20:00,54.69,54.7,54.54,54.56,19800.0,40.7117,40.7191,40.6,40.6149,19800.0
2015-03-30 12:30:00,54.56,54.64,54.5,54.57,29800.0,40.6149,40.6745,40.5702,40.6224,29800.0
2015-03-30 12:40:00,54.57,54.6,54.5,54.6,31900.0,40.6224,40.6447,40.5702,40.6447,31900.0
2015-03-30 12:50:00,54.6,54.62,54.56,54.61,34400.0,40.6447,40.6596,40.6149,40.6521,34400.0
2015-03-30 13:00:00,54.6,54.82,54.6,54.78,62400.0,40.6447,40.8085,40.6447,40.7787,62400.0
2015-03-30 13:10:00,54.79,54.84,54.74,54.81,25200.0,40.7861,40.8233,40.7489,40.801,25200.0
2015-03-30 13:20:00,54.82,54.87,54.72,54.75,52000.0,40.8085,40.8457,40.734,40.7563,52000.0
2015-03-30 13:30:00,54.76,54.87,54.75,54.75,47900.0,40.7638,40.8457,40.7563,40.7563,47900.0
2015-03-30 13:40:00,54.75,54.82,54.74,54.81,37300.0,40.7563,40.8085,40.7489,40.801,37300.0
2015-03-30 13:50:00,54.81,54.82,54.74,54.76,33400.0,40.801,40.8085,40.7489,40.7638,33400.0
2015-03-30 14:00:00,54.76,54.87,54.75,54.81,53200.0,40.7638,40.8457,40.7563,40.801,53200.0
2015-03-30 14:10:00,54.81,54.97,54.81,54.93,54900.0,40.801,40.9201,40.801,40.8903,54900.0
2015-03-30 14:20:00,54.92,54.95,54.89,54.9,46500.0,40.8829,40.9052,40.8606,40.868,46500.0
2015-03-30 14:30:00,54.9,55.05,54.86,55.05,76800.0,40.868,40.9797,40.8382,40.9797,76800.0
2015-03-30 14:40:00,55.05,55.23,55.04,55.22,135900.0,40.9797,41.1137,40.9722,41.1062,135900.0
2015-03-30 14:50:00,55.2,55.38,55.18,55.38,103600.0,41.0913,41.2253,41.0764,41.2253,103600.0
2015-03-30 15:00:00,55.37,55.44,55.35,55.39,100300.0,41.2179,41.27,41.203,41.2328,100300.0
2015-03-30 15:10:00,55.39,55.52,55.39,55.52,103100.0,41.2328,41.3295,41.2328,41.3295,103100.0
2015-03-30 15:20:00,55.52,55.55,55.24,55.28,107100.0,41.3295,41.3519,41.1211,41.1509,107100.0
2015-03-30 15:30:00,55.29,55.45,55.28,55.41,112800.0,41.1583,41.2774,41.1509,41.2477,112800.0
2015-03-30 15:40:00,55.4,55.44,55.35,55.4,133200.0,41.2402,41.27,41.203,41.2402,133200.0
2015-03-30 15:50:00,55.4,55.4,55.25,55.28,282500.0,41.2402,41.2402,41.1285,41.1509,282500.0
2015-03-31 09:30:00,55.21,55.91,54.91,55.84,243600.0,41.0988,41.6199,40.8755,41.5678,243600.0
2015-03-31 09:40:00,55.9,55.97,55.73,55.82,207300.0,41.6124,41.6645,41.4859,41.5529,207300.0
2015-03-31 09:50:00,55.84,55.88,55.65,55.74,160900.0,41.5678,41.5975,41.4263,41.4933,160900.0
2015-03-31 10:00:00,55.74,56.44,55.64,56.35,481400.0,41.4933,42.0144,41.4189,41.9474,481400.0
2015-03-31 10:10:00,56.35,56.54,56.04,56.19,374200.0,41.9474,42.0888,41.7166,41.8283,374200.0
2015-03-31 10:20:00,56.16,56.19,55.93,55.99,130600.0,41.806,41.8283,41.6347,41.6794,130600.0
2015-03-31 10:30:00,55.97,56.13,55.85,55.9,108500.0,41.6645,41.7836,41.5752,41.6124,108500.0
2015-03-31 10:40:00,55.88,55.91,55.72,55.84,121900.0,41.5975,41.6199,41.4784,41.5678,121900.0
2015-03-31 10:50:00,55.81,55.83,55.66,55.69,59600.0,41.5454,41.5603,41.4338,41.4561,59600.0
2015-03-31 11:00:00,55.69,55.7,55.58,55.69,72500.0,41.4561,41.4635,41.3742,41.4561,72500.0
2015-03-31 11:10:00,55.71,55.78,55.62,55.64,84000.0,41.471,41.5231,41.404,41.4189,84000.0
2015-03-31 11:20:00,55.64,55.84,55.62,55.72,62600.0,41.4189,41.5678,41.404,41.4784,62600.0
2015-03-31 11:30:00,55.7,55.86,55.68,55.86,38000.0,41.4635,41.5826,41.4486,41.5826,38000.0
2015-03-31 11:40:00,55.86,55.88,55.7,55.7,70700.0,41.5826,41.5975,41.4635,41.4635,70700.0
2015-03-31 11:50:00,55.69,55.72,55.5,55.63,67900.0,41.4561,41.4784,41.3147,41.4114,67900.0
2015-03-31 12:00:00,55.63,55.65,55.42,55.64,54000.0,41.4114,41.4263,41.2551,41.4189,54000.0
2015-03-31 12:10:00,55.65,55.84,55.58,55.84,34800.0,41.4263,41.5678,41.3742,41.5678,34800.0
2015-03-31 12:20:00,55.84,55.95,55.82,55.9,52500.0,41.5678,41.6496,41.5529,41.6124,52500.0
2015-03-31 12:30:00,55.9,56.0,55.75,55.99,63100.0,41.6124,41.6869,41.5008,41.6794,63100.0
2015-03-31 12:40:00,56.0,56.02,55.71,55.74,87200.0,41.6869,41.7017,41.471,41.4933,87200.0
2015-03-31 12:50:00,55.72,55.73,55.57,55.59,53400.0,41.4784,41.4859,41.3668,41.3816,53400.0
2015-03-31 13:00:00,55.59,55.72,55.59,55.7,31800.0,41.3816,41.4784,41.3816,41.4635,31800.0
2015-03-31 13:10:00,55.7,55.79,55.67,55.67,30400.0,41.4635,41.5305,41.4412,41.4412,30400.0
2015-03-31 13:20:00,55.67,55.68,55.56,55.65,35300.0,41.4412,41.4486,41.3593,41.4263,35300.0
2015-03-31 13:30:00,55.65,55.75,55.64,55.68,29100.0,41.4263,41.5008,41.4189,41.4486,29100.0
2015-03-31 13:40:00,55.68,55.75,55.61,55.67,32900.0,41.4486,41.5008,41.3965,41.4412,32900.0
2015-03-31 13:50:00,55.68,55.72,55.46,55.5,78500.0,41.4486,41.4784,41.2849,41.3147,78500.0
2015-03-31 14:00:00,55.5,55.61,55.45,55.56,57300.0,41.3147,41.3965,41.2774,41.3593,57300.0
2015-03-31 14:10:00,55.59,55.61,55.43,55.44,51300.0,41.3816,41.3965,41.2625,41.27,51300.0
2015-03-31 14:20:00,55.44,55.48,55.34,55.4,104400.0,41.27,41.2998,41.1955,41.2402,104400.0
2015-03-31 14:30:00,55.4,55.58,55.37,55.57,91900.0,41.2402,41.3742,41.2179,41.3668,91900.0
2015-03-31 14:40:00,55.56,55.63,55.54,55.59,67500.0,41.3593,41.4114,41.3444,41.3816,67500.0
2015-03-31 14:50:00,55.59,55.59,55.52,55.53,73100.0,41.3816,41.3816,41.3295,41.337,73100.0
2015-03-31 15:00:00,55.53,55.53,55.41,55.46,71600.0,41.337,41.337,41.2477,41.2849,71600.0
2015-03-31 15:10:00,55.47,55.48,55.17,55.22,187200.0,41.2923,41.2998,41.069,41.1062,187200.0
2015-03-31 15:20:00,55.24,55.27,54.97,55.0,155300.0,41.1211,41.1434,40.9201,40.9424,155300.0
2015-03-31 15:30:00,54.99,55.14,54.9,55.13,122200.0,40.935,41.0467,40.868,41.0392,122200.0
2015-03-31 15:40:00,55.12,55.14,54.99,55.0,211500.0,41.0318,41.0467,40.935,40.9424,211500.0
2015-03-31 15:50:00,55.0,55.06,54.94,55.04,306800.0,40.9424,40.9871,40.8978,40.9722,306800.0
2015-04-01 09:30:00,55.28,55.65,54.8,55.3,287600.0,41.1509,41.4263,40.7936,41.1658,287600.0
2015-04-01 09:40:00,55.36,55.53,55.13,55.17,112900.0,41.2104,41.337,41.0392,41.069,112900.0
2015-04-01 09:50:00,55.19,55.3,55.01,55.26,122900.0,41.0839,41.1658,40.9499,41.136,122900.0
2015-04-01 10:00:00,55.26,55.26,54.72,54.95,192600.0,41.136,41.136,40.734,40.9052,192600.0
2015-04-01 10:10:00,54.96,55.05,54.33,54.54,352700.0,40.9127,40.9797,40.4437,40.6,352700.0
2015-04-01 10:20:00,54.54,54.69,54.31,54.31,118000.0,40.6,40.7117,40.4288,40.4288,118000.0
2015-04-01 10:30:00,54.31,54.37,54.19,54.26,116300.0,40.4288,40.4735,40.3395,40.3916,116300.0
2015-04-01 10:40:00,54.26,54.26,54.11,54.23,111700.0,40.3916,40.3916,40.2799,40.3693,111700.0
2015-04-01 10:50:00,54.25,54.36,54.2,54.31,119500.0,40.3841,40.466,40.3469,40.4288,119500.0
2015-04-01 11:00:00,54.31,54.34,54.24,54.29,65300.0,40.4288,40.4511,40.3767,40.4139,65300.0
2015-04-01 11:10:00,54.29,54.31,54.16,54.17,86700.0,40.4139,40.4288,40.3171,40.3246,86700.0
2015-04-01 11:20:00,54.16,54.25,54.07,54.25,85900.0,40.3171,40.3841,40.2501,40.3841,85900.0
2015-04-01 11:30:00,54.25,54.28,54.09,54.14,63400.0,40.3841,40.4065,40.265,40.3023,63400.0
2015-04-01 11:40:00,54.13,54.3,54.1,54.3,102200.0,40.2948,40.4214,40.2725,40.4214,102200.0
2015-04-01 11:50:00,54.3,54.31,54.12,54.14,56100.0,40.4214,40.4288,40.2874,40.3023,56100.0
2015-04-01 12:00:00,54.13,54.35,54.09,54.35,92100.0,40.2948,40.4586,40.265,40.4586,92100.0
2015-04-01 12:10:00,54.35,54.52,54.35,54.48,126500.0,40.4586,40.5851,40.4586,40.5554,126500.0
2015-04-01 12:20:00,54.49,54.5,54.38,54.46,85200.0,40.5628,40.5702,40.4809,40.5405,85200.0
2015-04-01 12:30:00,54.46,54.61,54.37,54.51,96300.0,40.5405,40.6521,40.4735,40.5777,96300.0
2015-04-01 12:40:00,54.49,54.63,54.45,54.62,72700.0,40.5628,40.667,40.533,40.6596,72700.0
2015-04-01 12:50:00,54.63,54.83,54.6,54.73,74400.0,40.667,40.8159,40.6447,40.7415,74400.0
2015-04-01 13:00:00,54.73,54.78,54.68,54.78,70800.0,40.7415,40.7787,40.7042,40.7787,70800.0
2015-04-01 13:10:00,54.78,54.97,54.76,54.96,85400.0,40.7787,40.9201,40.7638,40.9127,85400.0
2015-04-01 13:20:00,54.96,55.03,54.87,54.91,101700.0,40.9127,40.9648,40.8457,40.8755,101700.0
2015-04-01 13:30:00,54.91,54.94,54.79,54.94,102100.0,40.8755,40.8978,40.7861,40.8978,102100.0
2015-04-01 13:40:00,54.94,55.02,54.92,55.0,107000.0,40.8978,40.9573,40.8829,40.9424,107000.0
2015-04-01 13:50:00,55.0,55.04,54.92,54.94,73200.0,40.9424,40.9722,40.8829,40.8978,73200.0
2015-04-01 14:00:00,54.93,55.02,54.93,54.99,84400.0,40.8903,40.9573,40.8903,40.935,84400.0
2015-04-01 14:10:00,54.99,55.04,54.92,54.94,86500.0,40.935,40.9722,40.8829,40.8978,86500.0
2015-04-01 14:20:00,54.94,54.97,54.86,54.88,55400.0,40.8978,40.9201,40.8382,40.8531,55400.0
2015-04-01 14:30:00,54.86,54.86,54.73,54.77,77500.0,40.8382,40.8382,40.7415,40.7712,77500.0
2015-04-01 14:40:00,54.76,54.84,54.62,54.84,71000.0,40.7638,40.8233,40.6596,40.8233,71000.0
2015-04-01 14:50:00,54.84,54.85,54.69,54.7,70800.0,40.8233,40.8308,40.7117,40.7191,70800.0
2015-04-01 15:00:00,54.71,54.75,54.64,54.69,72500.0,40.7266,40.7563,40.6745,40.7117,72500.0
2015-04-01 15:10:00,54.68,54.78,54.63,54.75,65900.0,40.7042,40.7787,40.667,40.7563,65900.0
2015-04-01 15:20:00,54.75,54.79,54.71,54.72,75800.0,40.7563,40.7861,40.7266,40.734,75800.0
2015-04-01 15:30:00,54.72,54.89,54.71,54.84,77800.0,40.734,40.8606,40.7266,40.8233,77800.0
2015-04-01 15:40:00,54.84,54.87,54.77,54.86,104100.0,40.8233,40.8457,40.7712,40.8382,104100.0
2015-04-01 15:50:00,54.85,54.98,54.85,54.98,224100.0,40.8308,40.9276,40.8308,40.9276,224100.0
2015-04-02 09:30:00,55.1,55.32,54.72,55.07,122800.0,41.0169,41.1807,40.734,40.9946,122800.0
2015-04-02 09:40:00,55.08,55.59,55.08,55.54,108200.0,41.002,41.3816,41.002,41.3444,108200.0
2015-04-02 09:50:00,55.58,55.98,55.57,55.93,117400.0,41.3742,41.672,41.3668,41.6347,117400.0
2015-04-02 10:00:00,55.95,56.16,55.95,56.03,96400.0,41.6496,41.806,41.6496,41.7092,96400.0
2015-04-02 10:10:00,56.04,56.1,55.81,56.03,96700.0,41.7166,41.7613,41.5454,41.7092,96700.0
2015-04-02 10:20:00,56.03,56.06,55.9,55.91,82100.0,41.7092,41.7315,41.6124,41.6199,82100.0
2015-04-02 10:30:00,55.91,55.95,55.81,55.93,79400.0,41.6199,41.6496,41.5454,41.6347,79400.0
2015-04-02 10:40:00,55.93,56.09,55.88,56.07,108900.0,41.6347,41.7539,41.5975,41.739,108900.0
2015-04-02 10:50:00,56.07,56.07,55.98,55.98,57100.0,41.739,41.739,41.672,41.672,57100.0
2015-04-02 11:00:00,55.97,56.08,55.93,56.07,47100.0,41.6645,41.7464,41.6347,41.739,47100.0
2015-04-02 11:10:00,56.09,56.29,56.09,56.28,78000.0,41.7539,41.9027,41.7539,41.8953,78000.0
2015-04-02 11:20:00,56.27,56.28,56.15,56.19,71000.0,41.8878,41.8953,41.7985,41.8283,71000.0
2015-04-02 11:30:00,56.18,56.28,56.18,56.23,73100.0,41.8208,41.8953,41.8208,41.8581,73100.0
2015-04-02 11:40:00,56.23,56.44,56.2,56.42,90900.0,41.8581,42.0144,41.8357,41.9995,90900.0
2015-04-02 11:50:00,56.42,56.44,56.3,56.36,67700.0,41.9995,42.0144,41.9102,41.9548,67700.0
2015-04-02 12:00:00,56.35,56.35,56.13,56.19,69200.0,41.9474,41.9474,41.7836,41.8283,69200.0
2015-04-02 12:10:00,56.17,56.3,56.15,56.23,50400.0,41.8134,41.9102,41.7985,41.8581,50400.0
2015-04-02 12:20:00,56.24,56.25,56.11,56.18,65800.0,41.8655,41.873,41.7687,41.8208,65800.0
2015-04-02 12:30:00,56.19,56.31,56.13,56.16,82300.0,41.8283,41.9176,41.7836,41.806,82300.0
2015-04-02 12:40:00,56.16,56.29,56.16,56.29,45000.0,41.806,41.9027,41.806,41.9027,45000.0
2015-04-02 12:50:00,56.3,56.31,56.24,56.3,47700.0,41.9102,41.9176,41.8655,41.9102,47700.0
2015-04-02 13:00:00,56.3,56.3,56.23,56.25,37300.0,41.9102,41.9102,41.8581,41.873,37300.0
2015-04-02 13:10:00,56.26,56.3,56.25,56.27,60300.0,41.8804,41.9102,41.873,41.8878,60300.0
2015-04-02 13:20:00,56.28,56.32,56.26,56.26,39800.0,41.8953,41.9251,41.8804,41.8804,39800.0
2015-04-02 13:30:00,56.27,56.3,56.25,56.29,36400.0,41.8878,41.9102,41.873,41.9027,36400.0
2015-04-02 13:40:00,56.3,56.3,56.15,56.29,105600.0,41.9102,41.9102,41.7985,41.9027,105600.0
2015-04-02 13:50:00,56.3,56.41,56.3,56.34,65300.0,41.9102,41.9921,41.9102,41.94,65300.0
2015-04-02 14:00:00,56.34,56.34,56.2,56.23,50200.0,41.94,41.94,41.8357,41.8581,50200.0
2015-04-02 14:10:00,56.23,56.3,56.19,56.28,51900.0,41.8581,41.9102,41.8283,41.8953,51900.0
2015-04-02 14:20:00,56.29,56.29,56.1,56.11,60200.0,41.9027,41.9027,41.7613,41.7687,60200.0
2015-04-02 14:30:00,56.11,56.18,56.09,56.1,46400.0,41.7687,41.8208,41.7539,41.7613,46400.0
2015-04-02 14:40:00,56.09,56.17,56.08,56.12,33400.0,41.7539,41.8134,41.7464,41.7762,33400.0
2015-04-02 14:50:00,56.12,56.14,56.08,56.13,67200.0,41.7762,41.7911,41.7464,41.7836,67200.0
2015-04-02 15:00:00,56.13,56.19,56.1,56.18,61300.0,41.7836,41.8283,41.7613,41.8208,61300.0
2015-04-02 15:10:00,56.18,56.2,56.11,56.15,61500.0,41.8208,41.8357,41.7687,41.7985,61500.0
2015-04-02 15:20:00,56.16,56.21,56.14,56.2,67600.0,41.806,41.8432,41.7911,41.8357,67600.0
2015-04-02 15:30:00,56.2,56.26,56.18,56.26,110400.0,41.8357,41.8804,41.8208,41.8804,110400.0
2015-04-02 15:40:00,56.26,56.29,56.21,56.23,119600.0,41.8804,41.9027,41.8432,41.8581,119600.0
2015-04-02 15:50:00,56.22,56.29,56.17,56.19,408100.0,41.8506,41.9027,41.8134,41.8283,408100.0
2015-04-06 09:30:00,56.11,56.5,55.64,56.31,126500.0,41.7687,42.0591,41.4189,41.9176,126500.0
2015-04-06 09:40:00,56.31,56.46,56.23,56.45,50900.0,41.9176,42.0293,41.8581,42.0218,50900.0
2015-04-06 09:50:00,56.44,56.49,56.33,56.43,59800.0,42.0144,42.0516,41.9325,42.007,59800.0
2015-04-06 10:00:00,56.47,56.74,56.42,56.57,86500.0,42.0367,42.2377,41.9995,42.1112,86500.0
2015-04-06 10:10:00,56.58,56.74,56.55,56.61,55700.0,42.1186,42.2377,42.0963,42.1409,55700.0
2015-04-06 10:20:00,56.61,56.74,56.59,56.64,75700.0,42.1409,42.2377,42.1261,42.1633,75700.0
2015-04-06 10:30:00,56.65,56.67,56.53,56.54,52000.0,42.1707,42.1856,42.0814,42.0888,52000.0
2015-04-06 10:40:00,56.52,56.6,56.43,56.6,52700.0,42.0739,42.1335,42.007,42.1335,52700.0
2015-04-06 10:50:00,56.6,56.65,56.56,56.64,32900.0,42.1335,42.1707,42.1037,42.1633,32900.0
2015-04-06 11:00:00,56.65,56.67,56.6,56.66,27900.0,42.1707,42.1856,42.1335,42.1782,27900.0
2015-04-06 11:10:00,56.66,56.85,56.64,56.71,145900.0,42.1782,42.3196,42.1633,42.2154,145900.0
2015-04-06 11:20:00,56.71,56.82,56.69,56.81,15800.0,42.2154,42.2973,42.2005,42.2898,15800.0
2015-04-06 11:30:00,56.81,56.85,56.78,56.79,25200.0,42.2898,42.3196,42.2675,42.2749,25200.0
2015-04-06 11:40:00,56.8,56.99,56.8,56.92,64200.0,42.2824,42.4238,42.2824,42.3717,64200.0
2015-04-06 11:50:00,56.91,56.97,56.87,56.89,34500.0,42.3643,42.4089,42.3345,42.3494,34500.0
2015-04-06 12:00:00,56.89,56.9,56.74,56.74,30200.0,42.3494,42.3568,42.2377,42.2377,30200.0
2015-04-06 12:10:00,56.75,56.81,56.73,56.75,32300.0,42.2452,42.2898,42.2303,42.2452,32300.0
2015-04-06 12:20:00,56.77,56.82,56.73,56.76,19800.0,42.26,42.2973,42.2303,42.2526,19800.0
2015-04-06 12:30:00,56.76,56.76,56.62,56.62,20000.0,42.2526,42.2526,42.1484,42.1484,20000.0
2015-04-06 12:40:00,56.64,56.72,56.62,56.67,15500.0,42.1633,42.2228,42.1484,42.1856,15500.0
2015-04-06 12:50:00,56.66,56.67,56.57,56.6,29100.0,42.1782,42.1856,42.1112,42.1335,29100.0
2015-04-06 13:00:00,56.6,56.75,56.6,56.71,30200.0,42.1335,42.2452,42.1335,42.2154,30200.0
2015-04-06 13:10:00,56.72,56.81,56.69,56.8,61600.0,42.2228,42.2898,42.2005,42.2824,61600.0
2015-04-06 13:20:00,56.8,56.81,56.73,56.76,22700.0,42.2824,42.2898,42.2303,42.2526,22700.0
2015-04-06 13:30:00,56.76,56.79,56.72,56.79,42100.0,42.2526,42.2749,42.2228,42.2749,42100.0
2015-04-06 13:40:00,56.77,56.8,56.73,56.77,37700.0,42.26,42.2824,42.2303,42.26,37700.0
2015-04-06 13:50:00,56.77,56.89,56.77,56.87,39600.0,42.26,42.3494,42.26,42.3345,39600.0
2015-04-06 14:00:00,56.88,56.96,56.87,56.89,69700.0,42.3419,42.4015,42.3345,42.3494,69700.0
2015-04-06 14:10:00,56.89,56.92,56.84,56.92,22600.0,42.3494,42.3717,42.3122,42.3717,22600.0
2015-04-06 14:20:00,56.92,56.98,56.9,56.93,39000.0,42.3717,42.4164,42.3568,42.3792,39000.0
2015-04-06 14:30:00,56.93,57.08,56.17,57.07,104800.0,42.3792,42.4908,41.8134,42.4834,104800.0
2015-04-06 14:40:00,57.08,57.16,57.06,57.11,77800.0,42.4908,42.5504,42.4759,42.5131,77800.0
2015-04-06 14:50:00,57.11,57.11,56.99,57.05,47100.0,42.5131,42.5131,42.4238,42.4685,47100.0
2015-04-06 15:00:00,57.05,57.12,56.96,56.98,120100.0,42.4685,42.5206,42.4015,42.4164,120100.0
2015-04-06 15:10:00,56.98,57.01,56.88,56.9,64200.0,42.4164,42.4387,42.3419,42.3568,64200.0
2015-04-06 15:20:00,56.9,56.96,56.87,56.91,90300.0,42.3568,42.4015,42.3345,42.3643,90300.0
2015-04-06 15:30:00,56.91,56.95,56.88,56.92,88300.0,42.3643,42.394,42.3419,42.3717,88300.0
2015-04-06 15:40:00,56.92,56.92,56.84,56.84,118000.0,42.3717,42.3717,42.3122,42.3122,118000.0
2015-04-06 15:50:00,56.85,56.87,56.17,56.83,243700.0,42.3196,42.3345,41.8134,42.3047,243700.0
2015-04-07 09:30:00,56.72,56.92,56.48,56.53,137000.0,42.2228,42.3717,42.0442,42.0814,137000.0
2015-04-07 09:40:00,56.56,56.71,56.31,56.65,88100.0,42.1037,42.2154,41.9176,42.1707,88100.0
2015-04-07 09:50:00,56.63,56.7,56.43,56.48,63500.0,42.1558,42.2079,42.007,42.0442,63500.0
2015-04-07 10:00:00,56.48,56.59,56.22,56.37,137300.0,42.0442,42.1261,41.8506,41.9623,137300.0
2015-04-07 10:10:00,56.36,56.49,56.27,56.48,64700.0,41.9548,42.0516,41.8878,42.0442,64700.0
2015-04-07 10:20:00,56.48,56.53,56.39,56.49,53600.0,42.0442,42.0814,41.9772,42.0516,53600.0
2015-04-07 10:30:00,56.5,56.62,56.47,56.58,67700.0,42.0591,42.1484,42.0367,42.1186,67700.0
2015-04-07 10:40:00,56.58,56.6,56.45,56.54,72100.0,42.1186,42.1335,42.0218,42.0888,72100.0
2015-04-07 10:50:00,56.55,56.64,56.47,56.63,37500.0,42.0963,42.1633,42.0367,42.1558,37500.0
2015-04-07 11:00:00,56.63,56.65,56.58,56.64,46600.0,42.1558,42.1707,42.1186,42.1633,46600.0
2015-04-07 11:10:00,56.63,56.72,56.58,56.58,69600.0,42.1558,42.2228,42.1186,42.1186,69600.0
2015-04-07 11:20:00,56.57,56.63,56.55,56.6,63200.0,42.1112,42.1558,42.0963,42.1335,63200.0
2015-04-07 11:30:00,56.6,56.64,56.55,56.59,50500.0,42.1335,42.1633,42.0963,42.1261,50500.0
2015-04-07 11:40:00,56.58,56.71,56.56,56.71,38800.0,42.1186,42.2154,42.1037,42.2154,38800.0
2015-04-07 11:50:00,56.7,56.74,56.67,56.72,42700.0,42.2079,42.2377,42.1856,42.2228,42700.0
2015-04-07 12:00:00,56.73,56.81,56.72,56.8,92300.0,42.2303,42.2898,42.2228,42.2824,92300.0
2015-04-07 12:10:00,56.79,56.82,56.75,56.76,40200.0,42.2749,42.2973,42.2452,42.2526,40200.0
2015-04-07 12:20:00,56.75,56.8,56.71,56.73,31300.0,42.2452,42.2824,42.2154,42.2303,31300.0
2015-04-07 12:30:00,56.73,56.8,56.72,56.76,18600.0,42.2303,42.2824,42.2228,42.2526,18600.0
2015-04-07 12:40:00,56.76,56.76,56.7,56.73,42200.0,42.2526,42.2526,42.2079,42.2303,42200.0
2015-04-07 12:50:00,56.73,56.78,56.72,56.76,32000.0,42.2303,42.2675,42.2228,42.2526,32000.0
2015-04-07 13:00:00,56.75,56.75,56.68,56.68,50600.0,42.2452,42.2452,42.1931,42.1931,50600.0
2015-04-07 13:10:00,56.67,56.67,56.57,56.59,28000.0,42.1856,42.1856,42.1112,42.1261,28000.0
2015-04-07 13:20:00,56.6,56.64,56.53,56.53,17700.0,42.1335,42.1633,42.0814,42.0814,17700.0
2015-04-07 13:30:00,56.54,56.61,56.53,56.55,19900.0,42.0888,42.1409,42.0814,42.0963,19900.0
2015-04-07 13:40:00,56.56,56.58,56.4,56.4,27600.0,42.1037,42.1186,41.9846,41.9846,27600.0
2015-04-07 13:50:00,56.41,56.45,56.39,56.43,59900.0,41.9921,42.0218,41.9772,42.007,59900.0
2015-04-07 14:00:00,56.43,56.44,56.39,56.41,37100.0,42.007,42.0144,41.9772,41.9921,37100.0
2015-04-07 14:10:00,56.4,56.44,56.37,56.4,61900.0,41.9846,42.0144,41.9623,41.9846,61900.0
2015-04-07 14:20:00,56.4,56.4,56.2,56.21,50800.0,41.9846,41.9846,41.8357,41.8432,50800.0
2015-04-07 14:30:00,56.21,56.29,56.17,56.29,34900.0,41.8432,41.9027,41.8134,41.9027,34900.0
2015-04-07 14:40:00,56.28,56.29,56.19,56.27,60000.0,41.8953,41.9027,41.8283,41.8878,60000.0
2015-04-07 14:50:00,56.25,56.28,56.23,56.23,29100.0,41.873,41.8953,41.8581,41.8581,29100.0
2015-04-07 15:00:00,56.24,56.28,56.16,56.18,32400.0,41.8655,41.8953,41.806,41.8208,32400.0
2015-04-07 15:10:00,56.18,56.22,56.14,56.19,40400.0,41.8208,41.8506,41.7911,41.8283,40400.0
2015-04-07 15:20:00,56.19,56.23,56.1,56.21,62900.0,41.8283,41.8581,41.7613,41.8432,62900.0
2015-04-07 15:30:00,56.21,56.22,56.02,56.02,92400.0,41.8432,41.8506,41.7017,41.7017,92400.0
2015-04-07 15:40:00,56.02,56.17,55.97,56.16,113600.0,41.7017,41.8134,41.6645,41.806,113600.0
2015-04-07 15:50:00,56.15,56.15,55.97,55.99,200300.0,41.7985,41.7985,41.6645,41.6794,200300.0
2015-04-08 09:30:00,56.8,57.6,56.8,57.43,494000.0,42.2824,42.8779,42.2824,42.7514,494000.0
2015-04-08 09:40:00,57.42,57.42,56.87,57.01,240300.0,42.7439,42.7439,42.3345,42.4387,240300.0
2015-04-08 09:50:00,57.02,57.05,56.23,56.32,429500.0,42.4462,42.4685,41.8581,41.9251,429500.0
2015-04-08 10:00:00,56.33,56.63,56.31,56.48,339500.0,41.9325,42.1558,41.9176,42.0442,339500.0
2015-04-08 10:10:00,56.48,56.78,56.37,56.44,167800.0,42.0442,42.2675,41.9623,42.0144,167800.0
2015-04-08 10:20:00,56.44,56.52,56.21,56.42,139400.0,42.0144,42.0739,41.8432,41.9995,139400.0
2015-04-08 10:30:00,56.41,56.42,55.95,56.1,184000.0,41.9921,41.9995,41.6496,41.7613,184000.0
2015-04-08 10:40:00,56.09,56.25,55.75,56.08,255200.0,41.7539,41.873,41.5008,41.7464,255200.0
2015-04-08 10:50:00,56.07,56.14,55.94,55.95,109100.0,41.739,41.7911,41.6422,41.6496,109100.0
2015-04-08 11:00:00,55.95,56.32,55.82,56.26,172800.0,41.6496,41.9251,41.5529,41.8804,172800.0
2015-04-08 11:10:00,56.29,56.39,56.15,56.39,72200.0,41.9027,41.9772,41.7985,41.9772,72200.0
2015-04-08 11:20:00,56.39,56.39,56.16,56.18,60800.0,41.9772,41.9772,41.806,41.8208,60800.0
2015-04-08 11:30:00,56.17,56.47,56.12,56.47,95900.0,41.8134,42.0367,41.7762,42.0367,95900.0
2015-04-08 11:40:00,56.47,56.77,56.45,56.75,100000.0,42.0367,42.26,42.0218,42.2452,100000.0
2015-04-08 11:50:00,56.76,56.82,56.58,56.62,53900.0,42.2526,42.2973,42.1186,42.1484,53900.0
2015-04-08 12:00:00,56.61,56.62,56.46,56.59,59400.0,42.1409,42.1484,42.0293,42.1261,59400.0
2015-04-08 12:10:00,56.6,56.64,56.5,56.57,33800.0,42.1335,42.1633,42.0591,42.1112,33800.0
2015-04-08 12:20:00,56.57,56.71,56.51,56.71,118300.0,42.1112,42.2154,42.0665,42.2154,118300.0
2015-04-08 12:30:00,56.71,56.79,56.63,56.79,70700.0,42.2154,42.2749,42.1558,42.2749,70700.0
2015-04-08 12:40:00,56.8,56.84,56.69,56.84,55200.0,42.2824,42.3122,42.2005,42.3122,55200.0
2015-04-08 12:50:00,56.84,56.99,56.77,56.98,77500.0,42.3122,42.4238,42.26,42.4164,77500.0
2015-04-08 13:00:00,56.97,56.99,56.84,56.97,49500.0,42.4089,42.4238,42.3122,42.4089,49500.0
2015-04-08 13:10:00,56.97,56.98,56.79,56.82,45600.0,42.4089,42.4164,42.2749,42.2973,45600.0
2015-04-08 13:20:00,56.83,56.86,56.74,56.83,77900.0,42.3047,42.327,42.2377,42.3047,77900.0
2015-04-08 13:30:00,56.83,56.94,56.82,56.91,67800.0,42.3047,42.3866,42.2973,42.3643,67800.0
2015-04-08 13:40:00,56.91,57.0,56.88,56.99,101100.0,42.3643,42.4313,42.3419,42.4238,101100.0
2015-04-08 13:50:00,56.98,57.1,56.89,57.07,106200.0,42.4164,42.5057,42.3494,42.4834,106200.0
2015-04-08 14:00:00,57.07,57.1,56.85,56.87,132700.0,42.4834,42.5057,42.3196,42.3345,132700.0
2015-04-08 14:10:00,56.87,57.29,56.79,57.21,150800.0,42.3345,42.6471,42.2749,42.5876,150800.0
2015-04-08 14:20:00,57.21,57.27,57.02,57.04,62900.0,42.5876,42.6323,42.4462,42.461,62900.0
2015-04-08 14:30:00,57.04,57.08,56.84,56.89,66100.0,42.461,42.4908,42.3122,42.3494,66100.0
2015-04-08 14:40:00,56.88,56.94,56.83,56.85,70100.0,42.3419,42.3866,42.3047,42.3196,70100.0
2015-04-08 14:50:00,56.85,56.9,56.68,56.76,85600.0,42.3196,42.3568,42.1931,42.2526,85600.0
2015-04-08 15:00:00,56.77,56.88,56.76,56.81,66200.0,42.26,42.3419,42.2526,42.2898,66200.0
2015-04-08 15:10:00,56.8,56.85,56.67,56.73,85900.0,42.2824,42.3196,42.1856,42.2303,85900.0
2015-04-08 15:20:00,56.73,56.82,56.65,56.79,126400.0,42.2303,42.2973,42.1707,42.2749,126400.0
2015-04-08 15:30:00,56.8,56.92,56.79,56.92,132000.0,42.2824,42.3717,42.2749,42.3717,132000.0
2015-04-08 15:40:00,56.92,57.05,56.92,56.99,209000.0,42.3717,42.4685,42.3717,42.4238,209000.0
2015-04-08 15:50:00,56.98,56.99,56.92,56.94,380300.0,42.4164,42.4238,42.3717,42.3866,380300.0
2015-04-09 09:30:00,57.61,59.23,57.6,58.95,854700.0,42.8854,44.0913,42.8779,43.8829,854700.0
2015-04-09 09:40:00,58.95,59.0,58.72,59.0,383800.0,43.8829,43.9201,43.7116,43.9201,383800.0
2015-04-09 09:50:00,59.0,59.28,58.73,59.11,424600.0,43.9201,44.1285,43.7191,44.002,424600.0
2015-04-09 10:00:00,59.14,59.28,58.85,58.99,251400.0,44.0243,44.1285,43.8084,43.9126,251400.0
2015-04-09 10:10:00,58.99,58.99,58.76,58.79,437300.0,43.9126,43.9126,43.7414,43.7638,437300.0
2015-04-09 10:20:00,58.79,58.83,58.64,58.78,164600.0,43.7638,43.7935,43.6521,43.7563,164600.0
2015-04-09 10:30:00,58.78,58.83,58.68,58.82,189800.0,43.7563,43.7935,43.6819,43.7861,189800.0
2015-04-09 10:40:00,58.82,58.85,58.71,58.84,175400.0,43.7861,43.8084,43.7042,43.801,175400.0
2015-04-09 10:50:00,58.84,58.87,58.63,58.85,174600.0,43.801,43.8233,43.6446,43.8084,174600.0
2015-04-09 11:00:00,58.85,58.87,58.75,58.86,152800.0,43.8084,43.8233,43.734,43.8159,152800.0
2015-04-09 11:10:00,58.85,58.89,58.81,58.88,115400.0,43.8084,43.8382,43.7786,43.8308,115400.0
2015-04-09 11:20:00,58.87,59.09,58.76,59.02,208900.0,43.8233,43.9871,43.7414,43.935,208900.0
2015-04-09 11:30:00,59.01,59.01,58.69,58.74,258300.0,43.9275,43.9275,43.6893,43.7265,258300.0
2015-04-09 11:40:00,58.77,59.01,58.74,58.99,179300.0,43.7489,43.9275,43.7265,43.9126,179300.0
2015-04-09 11:50:00,59.0,59.15,58.96,59.09,177100.0,43.9201,44.0317,43.8903,43.9871,177100.0
2015-04-09 12:00:00,59.06,59.1,59.0,59.06,216300.0,43.9647,43.9945,43.9201,43.9647,216300.0
2015-04-09 12:10:00,59.06,59.2,59.04,59.11,429500.0,43.9647,44.069,43.9499,44.002,429500.0
2015-04-09 12:20:00,59.1,59.21,59.03,59.07,102000.0,43.9945,44.0764,43.9424,43.9722,102000.0
2015-04-09 12:30:00,59.05,59.08,58.79,58.8,214100.0,43.9573,43.9796,43.7638,43.7712,214100.0
2015-04-09 12:40:00,58.8,58.8,58.61,58.75,164400.0,43.7712,43.7712,43.6298,43.734,164400.0
2015-04-09 12:50:00,58.75,58.88,58.73,58.78,47700.0,43.734,43.8308,43.7191,43.7563,47700.0
2015-04-09 13:00:00,58.78,58.96,58.77,58.9,81100.0,43.7563,43.8903,43.7489,43.8456,81100.0
2015-04-09 13:10:00,58.89,58.92,58.84,58.9,53200.0,43.8382,43.8605,43.801,43.8456,53200.0
2015-04-09 13:20:00,58.89,58.9,58.7,58.7,68300.0,43.8382,43.8456,43.6968,43.6968,68300.0
2015-04-09 13:30:00,58.7,58.7,58.62,58.66,68600.0,43.6968,43.6968,43.6372,43.667,68600.0
2015-04-09 13:40:00,58.68,58.7,58.33,58.65,159400.0,43.6819,43.6968,43.4213,43.6595,159400.0
2015-04-09 13:50:00,58.64,58.78,58.63,58.76,121500.0,43.6521,43.7563,43.6446,43.7414,121500.0
2015-04-09 14:00:00,58.77,58.9,58.73,58.87,117600.0,43.7489,43.8456,43.7191,43.8233,117600.0
2015-04-09 14:10:00,58.87,58.89,58.74,58.86,120200.0,43.8233,43.8382,43.7265,43.8159,120200.0
2015-04-09 14:20:00,58.86,58.97,58.86,58.97,79800.0,43.8159,43.8977,43.8159,43.8977,79800.0
2015-04-09 14:30:00,58.97,59.15,58.87,59.14,122100.0,43.8977,44.0317,43.8233,44.0243,122100.0
2015-04-09 14:40:00,59.14,59.15,58.92,58.92,151600.0,44.0243,44.0317,43.8605,43.8605,151600.0
2015-04-09 14:50:00,58.97,59.07,58.89,59.07,486300.0,43.8977,43.9722,43.8382,43.9722,486300.0
2015-04-09 15:00:00,59.08,59.35,59.07,59.35,283100.0,43.9796,44.1806,43.9722,44.1806,283100.0
2015-04-09 15:10:00,59.34,59.58,59.32,59.5,245000.0,44.1732,44.3518,44.1583,44.2923,245000.0
2015-04-09 15:20:00,59.5,59.74,59.46,59.73,349500.0,44.2923,44.4709,44.2625,44.4635,349500.0
2015-04-09 15:30:00,59.73,59.74,59.54,59.65,336000.0,44.4635,44.4709,44.3221,44.4039,336000.0
2015-04-09 15:40:00,59.65,59.9,59.65,59.78,629900.0,44.4039,44.59,44.4039,44.5007,629900.0
2015-04-09 15:50:00,59.78,59.88,59.52,59.53,1167100.0,44.5007,44.5752,44.3072,44.3146,1167100.0
2015-04-10 09:30:00,59.4,59.4,58.67,58.98,370300.0,44.2178,44.2178,43.6744,43.9052,370300.0
2015-04-10 09:40:00,59.02,59.38,58.81,59.21,350900.0,43.935,44.203,43.7786,44.0764,350900.0
2015-04-10 09:50:00,59.24,59.27,58.92,58.92,312200.0,44.0987,44.1211,43.8605,43.8605,312200.0
2015-04-10 10:00:00,58.94,59.11,58.85,59.11,192900.0,43.8754,44.002,43.8084,44.002,192900.0
2015-04-10 10:10:00,59.11,59.29,59.1,59.29,296400.0,44.002,44.136,43.9945,44.136,296400.0
2015-04-10 10:20:00,59.29,59.32,59.13,59.21,89800.0,44.136,44.1583,44.0169,44.0764,89800.0
2015-04-10 10:30:00,59.21,59.33,59.15,59.25,171400.0,44.0764,44.1657,44.0317,44.1062,171400.0
2015-04-10 10:40:00,59.26,59.35,59.22,59.27,316100.0,44.1136,44.1806,44.0838,44.1211,316100.0
2015-04-10 10:50:00,59.28,59.32,59.11,59.11,227600.0,44.1285,44.1583,44.002,44.002,227600.0
2015-04-10 11:00:00,59.1,59.29,58.95,59.29,132100.0,43.9945,44.136,43.8829,44.136,132100.0
2015-04-10 11:10:00,59.29,59.33,59.2,59.24,101900.0,44.136,44.1657,44.069,44.0987,101900.0
2015-04-10 11:20:00,59.24,59.24,59.15,59.19,72500.0,44.0987,44.0987,44.0317,44.0615,72500.0
2015-04-10 11:30:00,59.18,59.22,59.15,59.17,64900.0,44.0541,44.0838,44.0317,44.0466,64900.0
2015-04-10 11:40:00,59.17,59.19,59.13,59.15,116500.0,44.0466,44.0615,44.0169,44.0317,116500.0
2015-04-10 11:50:00,59.15,59.16,59.01,59.04,151200.0,44.0317,44.0392,43.9275,43.9499,151200.0
2015-04-10 12:00:00,59.04,59.09,58.92,59.07,61300.0,43.9499,43.9871,43.8605,43.9722,61300.0
2015-04-10 12:10:00,59.05,59.09,59.03,59.07,51900.0,43.9573,43.9871,43.9424,43.9722,51900.0
2015-04-10 12:20:00,59.07,59.21,59.06,59.16,163200.0,43.9722,44.0764,43.9647,44.0392,163200.0
2015-04-10 12:30:00,59.16,59.21,59.14,59.19,93500.0,44.0392,44.0764,44.0243,44.0615,93500.0
2015-04-10 12:40:00,59.18,59.2,59.12,59.2,47000.0,44.0541,44.069,44.0094,44.069,47000.0
2015-04-10 12:50:00,59.18,59.26,59.18,59.23,68000.0,44.0541,44.1136,44.0541,44.0913,68000.0
2015-04-10 13:00:00,59.23,59.28,59.21,59.23,47800.0,44.0913,44.1285,44.0764,44.0913,47800.0
2015-04-10 13:10:00,59.23,59.27,59.08,59.08,51300.0,44.0913,44.1211,43.9796,43.9796,51300.0
2015-04-10 13:20:00,59.08,59.14,59.01,59.06,30200.0,43.9796,44.0243,43.9275,43.9647,30200.0
2015-04-10 13:30:00,59.03,59.09,59.0,59.06,37600.0,43.9424,43.9871,43.9201,43.9647,37600.0
2015-04-10 13:40:00,59.06,59.11,59.01,59.07,21900.0,43.9647,44.002,43.9275,43.9722,21900.0
2015-04-10 13:50:00,59.07,59.19,59.04,59.17,56600.0,43.9722,44.0615,43.9499,44.0466,56600.0
2015-04-10 14:00:00,59.17,59.2,59.14,59.15,48800.0,44.0466,44.069,44.0243,44.0317,48800.0
2015-04-10 14:10:00,59.15,59.26,59.14,59.26,62900.0,44.0317,44.1136,44.0243,44.1136,62900.0
2015-04-10 14:20:00,59.25,59.29,59.21,59.24,54500.0,44.1062,44.136,44.0764,44.0987,54500.0
2015-04-10 14:30:00,59.25,59.33,59.23,59.33,47400.0,44.1062,44.1657,44.0913,44.1657,47400.0
2015-04-10 14:40:00,59.33,59.36,59.29,59.34,50700.0,44.1657,44.1881,44.136,44.1732,50700.0
2015-04-10 14:50:00,59.35,59.37,59.31,59.34,47900.0,44.1806,44.1955,44.1508,44.1732,47900.0
2015-04-10 15:00:00,59.35,59.35,59.24,59.28,63700.0,44.1806,44.1806,44.0987,44.1285,63700.0
2015-04-10 15:10:00,59.27,59.28,59.19,59.2,85900.0,44.1211,44.1285,44.0615,44.069,85900.0
2015-04-10 15:20:00,59.2,59.27,59.19,59.21,70800.0,44.069,44.1211,44.0615,44.0764,70800.0
2015-04-10 15:30:00,59.21,59.24,59.19,59.22,156600.0,44.0764,44.0987,44.0615,44.0838,156600.0
2015-04-10 15:40:00,59.22,59.36,59.21,59.36,144800.0,44.0838,44.1881,44.0764,44.1881,144800.0
2015-04-10 15:50:00,59.35,59.43,59.28,59.3,470800.0,44.1806,44.2402,44.1285,44.1434,470800.0
2015-04-13 09:30:00,58.93,59.02,58.09,58.2,311400.0,43.868,43.935,43.2427,43.3246,311400.0
2015-04-13 09:40:00,58.2,58.29,57.86,58.02,371200.0,43.3246,43.3916,43.0715,43.1906,371200.0
2015-04-13 09:50:00,58.05,58.31,57.98,58.06,149000.0,43.2129,43.4064,43.1608,43.2203,149000.0
2015-04-13 10:00:00,58.05,58.14,57.95,58.06,165600.0,43.2129,43.2799,43.1385,43.2203,165600.0
2015-04-13 10:10:00,58.08,58.32,58.04,58.19,94200.0,43.2352,43.4139,43.2054,43.3171,94200.0
2015-04-13 10:20:00,58.21,58.29,58.07,58.15,138200.0,43.332,43.3916,43.2278,43.2873,138200.0
2015-04-13 10:30:00,58.15,58.34,58.14,58.31,65000.0,43.2873,43.4288,43.2799,43.4064,65000.0
2015-04-13 10:40:00,58.3,58.33,58.15,58.17,52800.0,43.399,43.4213,43.2873,43.3022,52800.0
2015-04-13 10:50:00,58.17,58.18,57.97,58.0,90900.0,43.3022,43.3097,43.1533,43.1757,90900.0
2015-04-13 11:00:00,58.0,58.05,57.91,57.94,107700.0,43.1757,43.2129,43.1087,43.131,107700.0
2015-04-13 11:10:00,57.94,58.09,57.94,57.99,79300.0,43.131,43.2427,43.131,43.1682,79300.0
2015-04-13 11:20:00,57.99,58.06,57.91,57.93,102700.0,43.1682,43.2203,43.1087,43.1236,102700.0
2015-04-13 11:30:00,57.94,58.04,57.9,58.0,56100.0,43.131,43.2054,43.1012,43.1757,56100.0
2015-04-13 11:40:00,58.0,58.03,57.87,57.89,43400.0,43.1757,43.198,43.0789,43.0938,43400.0
2015-04-13 11:50:00,57.9,58.1,57.89,57.98,65500.0,43.1012,43.2501,43.0938,43.1608,65500.0
2015-04-13 12:00:00,57.99,58.01,57.91,57.96,43500.0,43.1682,43.1831,43.1087,43.1459,43500.0
2015-04-13 12:10:00,57.96,58.0,57.92,57.93,24800.0,43.1459,43.1757,43.1161,43.1236,24800.0
2015-04-13 12:20:00,57.93,57.94,57.8,57.8,51900.0,43.1236,43.131,43.0268,43.0268,51900.0
2015-04-13 12:30:00,57.8,57.84,57.76,57.83,50500.0,43.0268,43.0566,42.997,43.0491,50500.0
2015-04-13 12:40:00,57.82,57.88,57.8,57.84,42300.0,43.0417,43.0863,43.0268,43.0566,42300.0
2015-04-13 12:50:00,57.84,57.89,57.83,57.89,25100.0,43.0566,43.0938,43.0491,43.0938,25100.0
2015-04-13 13:00:00,57.89,58.03,57.89,58.01,50200.0,43.0938,43.198,43.0938,43.1831,50200.0
2015-04-13 13:10:00,58.01,58.04,57.94,58.01,37400.0,43.1831,43.2054,43.131,43.1831,37400.0
2015-04-13 13:20:00,58.02,58.03,57.92,57.92,21000.0,43.1906,43.198,43.1161,43.1161,21000.0
2015-04-13 13:30:00,57.93,58.06,57.92,58.0,41400.0,43.1236,43.2203,43.1161,43.1757,41400.0
2015-04-13 13:40:00,58.0,58.0,57.81,57.86,114800.0,43.1757,43.1757,43.0342,43.0715,114800.0
2015-04-13 13:50:00,57.87,57.92,57.8,57.85,41600.0,43.0789,43.1161,43.0268,43.064,41600.0
2015-04-13 14:00:00,57.85,58.0,57.85,57.97,69200.0,43.064,43.1757,43.064,43.1533,69200.0
2015-04-13 14:10:00,57.98,58.01,57.95,57.96,35500.0,43.1608,43.1831,43.1385,43.1459,35500.0
2015-04-13 14:20:00,57.96,58.0,57.96,57.97,29300.0,43.1459,43.1757,43.1459,43.1533,29300.0
2015-04-13 14:30:00,57.98,58.0,57.94,57.97,35000.0,43.1608,43.1757,43.131,43.1533,35000.0
2015-04-13 14:40:00,57.98,58.0,57.94,57.94,48200.0,43.1608,43.1757,43.131,43.131,48200.0
2015-04-13 14:50:00,57.95,58.01,57.94,57.95,84600.0,43.1385,43.1831,43.131,43.1385,84600.0
2015-04-13 15:00:00,57.95,57.96,57.86,57.94,65500.0,43.1385,43.1459,43.0715,43.131,65500.0
2015-04-13 15:10:00,57.94,57.98,57.93,57.95,61800.0,43.131,43.1608,43.1236,43.1385,61800.0
2015-04-13 15:20:00,57.94,57.94,57.86,57.9,67600.0,43.131,43.131,43.0715,43.1012,67600.0
2015-04-13 15:30:00,57.89,57.97,57.83,57.97,95700.0,43.0938,43.1533,43.0491,43.1533,95700.0
2015-04-13 15:40:00,57.97,58.11,57.96,58.0,192700.0,43.1533,43.2576,43.1459,43.1757,192700.0
2015-04-13 15:50:00,58.0,58.09,57.99,58.04,413000.0,43.1757,43.2427,43.1682,43.2054,413000.0
2015-04-14 09:30:00,56.03,56.5,55.22,55.67,1187500.0,41.7092,42.0591,41.1062,41.4412,1187500.0
2015-04-14 09:40:00,55.66,56.3,55.64,56.1,446600.0,41.4338,41.9102,41.4189,41.7613,446600.0
2015-04-14 09:50:00,56.11,56.15,55.91,56.05,243800.0,41.7687,41.7985,41.6199,41.7241,243800.0
2015-04-14 10:00:00,56.04,56.12,55.78,56.12,251800.0,41.7166,41.7762,41.5231,41.7762,251800.0
2015-04-14 10:10:00,56.1,56.24,55.87,55.9,132100.0,41.7613,41.8655,41.5901,41.6124,132100.0
2015-04-14 10:20:00,55.9,55.93,55.53,55.81,260100.0,41.6124,41.6347,41.337,41.5454,260100.0
2015-04-14 10:30:00,55.82,55.83,55.56,55.65,159900.0,41.5529,41.5603,41.3593,41.4263,159900.0
2015-04-14 10:40:00,55.65,55.66,55.45,55.62,266800.0,41.4263,41.4338,41.2774,41.404,266800.0
2015-04-14 10:50:00,55.62,55.82,55.52,55.82,172200.0,41.404,41.5529,41.3295,41.5529,172200.0
2015-04-14 11:00:00,55.8,55.9,55.71,55.88,103600.0,41.538,41.6124,41.471,41.5975,103600.0
2015-04-14 11:10:00,55.87,56.09,55.87,55.99,93800.0,41.5901,41.7539,41.5901,41.6794,93800.0
2015-04-14 11:20:00,55.99,56.0,55.81,55.81,69200.0,41.6794,41.6869,41.5454,41.5454,69200.0
2015-04-14 11:30:00,55.81,55.87,55.59,55.59,112400.0,41.5454,41.5901,41.3816,41.3816,112400.0
2015-04-14 11:40:00,55.59,55.77,55.54,55.67,151800.0,41.3816,41.5156,41.3444,41.4412,151800.0
2015-04-14 11:50:00,55.67,55.71,55.62,55.7,58900.0,41.4412,41.471,41.404,41.4635,58900.0
2015-04-14 12:00:00,55.7,55.72,55.62,55.63,83800.0,41.4635,41.4784,41.404,41.4114,83800.0
2015-04-14 12:10:00,55.63,55.66,55.51,55.51,70600.0,41.4114,41.4338,41.3221,41.3221,70600.0
2015-04-14 12:20:00,55.52,55.67,55.51,55.67,57600.0,41.3295,41.4412,41.3221,41.4412,57600.0
2015-04-14 12:30:00,55.67,55.81,55.66,55.79,56200.0,41.4412,41.5454,41.4338,41.5305,56200.0
2015-04-14 12:40:00,55.8,55.87,55.62,55.68,104500.0,41.538,41.5901,41.404,41.4486,104500.0
2015-04-14 12:50:00,55.68,55.77,55.65,55.73,135100.0,41.4486,41.5156,41.4263,41.4859,135100.0
2015-04-14 13:00:00,55.72,55.76,55.65,55.67,52100.0,41.4784,41.5082,41.4263,41.4412,52100.0
2015-04-14 13:10:00,55.66,55.81,55.65,55.81,77400.0,41.4338,41.5454,41.4263,41.5454,77400.0
2015-04-14 13:20:00,55.8,55.8,55.71,55.77,43300.0,41.538,41.538,41.471,41.5156,43300.0
2015-04-14 13:30:00,55.77,55.86,55.71,55.77,69600.0,41.5156,41.5826,41.471,41.5156,69600.0
2015-04-14 13:40:00,55.77,55.78,55.65,55.74,91900.0,41.5156,41.5231,41.4263,41.4933,91900.0
2015-04-14 13:50:00,55.74,55.84,55.73,55.79,68300.0,41.4933,41.5678,41.4859,41.5305,68300.0
2015-04-14 14:00:00,55.79,55.91,55.7,55.86,121700.0,41.5305,41.6199,41.4635,41.5826,121700.0
2015-04-14 14:10:00,55.86,55.86,55.75,55.85,126600.0,41.5826,41.5826,41.5008,41.5752,126600.0
2015-04-14 14:20:00,55.85,55.86,55.75,55.81,87400.0,41.5752,41.5826,41.5008,41.5454,87400.0
2015-04-14 14:30:00,55.81,55.85,55.75,55.75,152300.0,41.5454,41.5752,41.5008,41.5008,152300.0
2015-04-14 14:40:00,55.76,55.83,55.74,55.78,124200.0,41.5082,41.5603,41.4933,41.5231,124200.0
2015-04-14 14:50:00,55.79,55.85,55.79,55.83,106100.0,41.5305,41.5752,41.5305,41.5603,106100.0
2015-04-14 15:00:00,55.83,55.91,55.81,55.9,120200.0,41.5603,41.6199,41.5454,41.6124,120200.0
2015-04-14 15:10:00,55.9,56.02,55.9,55.99,165900.0,41.6124,41.7017,41.6124,41.6794,165900.0
2015-04-14 15:20:00,56.0,56.02,55.9,55.93,140600.0,41.6869,41.7017,41.6124,41.6347,140600.0
2015-04-14 15:30:00,55.91,56.1,55.9,55.99,247700.0,41.6199,41.7613,41.6124,41.6794,247700.0
2015-04-14 15:40:00,55.98,56.02,55.79,55.8,446100.0,41.672,41.7017,41.5305,41.538,446100.0
2015-04-14 15:50:00,55.81,55.87,55.7,55.85,880200.0,41.5454,41.5901,41.4635,41.5752,880200.0
2015-04-15 09:30:00,55.66,55.78,55.04,55.24,323600.0,41.4338,41.5231,40.9722,41.1211,323600.0
2015-04-15 09:40:00,55.26,55.4,55.21,55.21,257200.0,41.136,41.2402,41.0988,41.0988,257200.0
2015-04-15 09:50:00,55.23,55.39,55.17,55.31,164700.0,41.1137,41.2328,41.069,41.1732,164700.0
2015-04-15 10:00:00,55.32,55.8,55.28,55.76,208400.0,41.1807,41.538,41.1509,41.5082,208400.0
2015-04-15 10:10:00,55.75,56.04,55.75,55.91,137200.0,41.5008,41.7166,41.5008,41.6199,137200.0
2015-04-15 10:20:00,55.91,56.01,55.66,55.72,131300.0,41.6199,41.6943,41.4338,41.4784,131300.0
2015-04-15 10:30:00,55.75,56.2,55.71,56.18,283500.0,41.5008,41.8357,41.471,41.8208,283500.0
2015-04-15 10:40:00,56.19,56.29,56.1,56.24,109400.0,41.8283,41.9027,41.7613,41.8655,109400.0
2015-04-15 10:50:00,56.23,56.35,56.2,56.3,127300.0,41.8581,41.9474,41.8357,41.9102,127300.0
2015-04-15 11:00:00,56.29,56.57,56.17,56.5,324700.0,41.9027,42.1112,41.8134,42.0591,324700.0
2015-04-15 11:10:00,56.51,56.51,56.21,56.41,125300.0,42.0665,42.0665,41.8432,41.9921,125300.0
2015-04-15 11:20:00,56.42,56.55,56.36,56.48,135700.0,41.9995,42.0963,41.9548,42.0442,135700.0
2015-04-15 11:30:00,56.48,56.66,56.45,56.65,82400.0,42.0442,42.1782,42.0218,42.1707,82400.0
2015-04-15 11:40:00,56.66,56.7,56.49,56.62,118100.0,42.1782,42.2079,42.0516,42.1484,118100.0
2015-04-15 11:50:00,56.62,56.79,56.61,56.76,99100.0,42.1484,42.2749,42.1409,42.2526,99100.0
2015-04-15 12:00:00,56.77,57.0,56.76,56.99,142400.0,42.26,42.4313,42.2526,42.4238,142400.0
2015-04-15 12:10:00,56.99,57.08,56.86,57.04,116100.0,42.4238,42.4908,42.327,42.461,116100.0
2015-04-15 12:20:00,57.04,57.04,56.82,56.93,74600.0,42.461,42.461,42.2973,42.3792,74600.0
2015-04-15 12:30:00,56.94,56.98,56.89,56.98,65300.0,42.3866,42.4164,42.3494,42.4164,65300.0
2015-04-15 12:40:00,56.98,56.98,56.87,56.88,59200.0,42.4164,42.4164,42.3345,42.3419,59200.0
2015-04-15 12:50:00,56.88,56.97,56.85,56.96,79900.0,42.3419,42.4089,42.3196,42.4015,79900.0
2015-04-15 13:00:00,56.97,57.02,56.9,57.02,80300.0,42.4089,42.4462,42.3568,42.4462,80300.0
2015-04-15 13:10:00,57.03,57.05,56.98,56.99,58700.0,42.4536,42.4685,42.4164,42.4238,58700.0
2015-04-15 13:20:00,56.99,57.04,56.89,57.03,72100.0,42.4238,42.461,42.3494,42.4536,72100.0
2015-04-15 13:30:00,57.02,57.2,57.02,57.14,146500.0,42.4462,42.5801,42.4462,42.5355,146500.0
2015-04-15 13:40:00,57.15,57.3,57.14,57.21,209700.0,42.5429,42.6546,42.5355,42.5876,209700.0
2015-04-15 13:50:00,57.21,57.25,57.12,57.12,178900.0,42.5876,42.6174,42.5206,42.5206,178900.0
2015-04-15 14:00:00,57.12,57.13,57.01,57.1,72200.0,42.5206,42.528,42.4387,42.5057,72200.0
2015-04-15 14:10:00,57.11,57.26,57.1,57.24,146500.0,42.5131,42.6248,42.5057,42.6099,146500.0
2015-04-15 14:20:00,57.23,57.23,57.06,57.09,82600.0,42.6025,42.6025,42.4759,42.4983,82600.0
2015-04-15 14:30:00,57.09,57.12,57.05,57.06,79100.0,42.4983,42.5206,42.4685,42.4759,79100.0
2015-04-15 14:40:00,57.07,57.1,57.06,57.07,62700.0,42.4834,42.5057,42.4759,42.4834,62700.0
2015-04-15 14:50:00,57.07,57.08,57.02,57.02,74500.0,42.4834,42.4908,42.4462,42.4462,74500.0
2015-04-15 15:00:00,57.01,57.11,56.96,57.0,147100.0,42.4387,42.5131,42.4015,42.4313,147100.0
2015-04-15 15:10:00,56.99,57.03,56.95,57.03,97000.0,42.4238,42.4536,42.394,42.4536,97000.0
2015-04-15 15:20:00,57.02,57.05,56.95,57.0,196000.0,42.4462,42.4685,42.394,42.4313,196000.0
2015-04-15 15:30:00,57.0,57.01,56.96,56.98,295500.0,42.4313,42.4387,42.4015,42.4164,295500.0
2015-04-15 15:40:00,56.99,57.06,56.7,56.73,535300.0,42.4238,42.4759,42.2079,42.2303,535300.0
2015-04-15 15:50:00,56.74,56.86,56.73,56.76,497100.0,42.2377,42.327,42.2303,42.2526,497100.0
2015-04-16 09:30:00,56.75,57.15,56.53,56.76,306500.0,42.2452,42.5429,42.0814,42.2526,306500.0
2015-04-16 09:40:00,56.73,56.93,56.45,56.61,152200.0,42.2303,42.3792,42.0218,42.1409,152200.0
2015-04-16 09:50:00,56.6,56.81,56.56,56.74,123500.0,42.1335,42.2898,42.1037,42.2377,123500.0
2015-04-16 10:00:00,56.74,57.09,56.72,56.97,228500.0,42.2377,42.4983,42.2228,42.4089,228500.0
2015-04-16 10:10:00,56.97,57.02,56.82,56.89,140700.0,42.4089,42.4462,42.2973,42.3494,140700.0
2015-04-16 10:20:00,56.87,56.88,56.47,56.5,197600.0,42.3345,42.3419,42.0367,42.0591,197600.0
2015-04-16 10:30:00,56.49,56.49,56.29,56.33,97200.0,42.0516,42.0516,41.9027,41.9325,97200.0
2015-04-16 10:40:00,56.34,56.63,56.33,56.59,80800.0,41.94,42.1558,41.9325,42.1261,80800.0
2015-04-16 10:50:00,56.6,56.61,56.41,56.41,61900.0,42.1335,42.1409,41.9921,41.9921,61900.0
2015-04-16 11:00:00,56.42,56.59,56.24,56.25,140800.0,41.9995,42.1261,41.8655,41.873,140800.0
2015-04-16 11:10:00,56.25,56.3,56.2,56.23,90500.0,41.873,41.9102,41.8357,41.8581,90500.0
2015-04-16 11:20:00,56.22,56.25,56.09,56.2,99300.0,41.8506,41.873,41.7539,41.8357,99300.0
2015-04-16 11:30:00,56.19,56.27,56.12,56.23,65600.0,41.8283,41.8878,41.7762,41.8581,65600.0
2015-04-16 11:40:00,56.24,56.26,56.08,56.22,101800.0,41.8655,41.8804,41.7464,41.8506,101800.0
2015-04-16 11:50:00,56.23,56.33,56.19,56.29,62100.0,41.8581,41.9325,41.8283,41.9027,62100.0
2015-04-16 12:00:00,56.3,56.34,56.2,56.23,44400.0,41.9102,41.94,41.8357,41.8581,44400.0
2015-04-16 12:10:00,56.23,56.42,56.23,56.37,47000.0,41.8581,41.9995,41.8581,41.9623,47000.0
2015-04-16 12:20:00,56.38,56.39,56.25,56.29,74900.0,41.9697,41.9772,41.873,41.9027,74900.0
2015-04-16 12:30:00,56.29,56.33,56.15,56.26,60800.0,41.9027,41.9325,41.7985,41.8804,60800.0
2015-04-16 12:40:00,56.25,56.27,56.14,56.16,48100.0,41.873,41.8878,41.7911,41.806,48100.0
2015-04-16 12:50:00,56.15,56.3,56.15,56.24,71000.0,41.7985,41.9102,41.7985,41.8655,71000.0
2015-04-16 13:00:00,56.23,56.4,56.23,56.38,73100.0,41.8581,41.9846,41.8581,41.9697,73100.0
2015-04-16 13:10:00,56.38,56.41,56.33,56.33,64600.0,41.9697,41.9921,41.9325,41.9325,64600.0
2015-04-16 13:20:00,56.34,56.42,56.32,56.38,62800.0,41.94,41.9995,41.9251,41.9697,62800.0
2015-04-16 13:30:00,56.38,56.48,56.38,56.43,63200.0,41.9697,42.0442,41.9697,42.007,63200.0
2015-04-16 13:40:00,56.43,56.51,56.4,56.49,87100.0,42.007,42.0665,41.9846,42.0516,87100.0
2015-04-16 13:50:00,56.5,56.51,56.41,56.41,62500.0,42.0591,42.0665,41.9921,41.9921,62500.0
2015-04-16 14:00:00,56.41,56.49,56.4,56.44,59600.0,41.9921,42.0516,41.9846,42.0144,59600.0
2015-04-16 14:10:00,56.43,56.44,56.25,56.25,78000.0,42.007,42.0144,41.873,41.873,78000.0
2015-04-16 14:20:00,56.25,56.32,56.23,56.24,64900.0,41.873,41.9251,41.8581,41.8655,64900.0
2015-04-16 14:30:00,56.24,56.32,56.24,56.24,54400.0,41.8655,41.9251,41.8655,41.8655,54400.0
2015-04-16 14:40:00,56.24,56.33,56.24,56.3,67400.0,41.8655,41.9325,41.8655,41.9102,67400.0
2015-04-16 14:50:00,56.3,56.31,56.27,56.28,78200.0,41.9102,41.9176,41.8878,41.8953,78200.0
2015-04-16 15:00:00,56.28,56.33,56.27,56.3,69700.0,41.8953,41.9325,41.8878,41.9102,69700.0
2015-04-16 15:10:00,56.3,56.31,56.15,56.22,159300.0,41.9102,41.9176,41.7985,41.8506,159300.0
2015-04-16 15:20:00,56.23,56.26,56.11,56.15,115900.0,41.8581,41.8804,41.7687,41.7985,115900.0
2015-04-16 15:30:00,56.15,56.27,56.13,56.16,155800.0,41.7985,41.8878,41.7836,41.806,155800.0
2015-04-16 15:40:00,56.16,56.17,56.07,56.08,204400.0,41.806,41.8134,41.739,41.7464,204400.0
2015-04-16 15:50:00,56.08,56.22,56.01,56.21,440000.0,41.7464,41.8506,41.6943,41.8432,440000.0
2015-04-17 09:30:00,55.68,56.2,55.54,56.16,239100.0,41.4486,41.8357,41.3444,41.806,239100.0
2015-04-17 09:40:00,56.19,56.44,55.99,56.32,325600.0,41.8283,42.0144,41.6794,41.9251,325600.0
2015-04-17 09:50:00,56.31,56.45,56.13,56.19,122700.0,41.9176,42.0218,41.7836,41.8283,122700.0
2015-04-17 10:00:00,56.2,56.2,56.01,56.03,144400.0,41.8357,41.8357,41.6943,41.7092,144400.0
2015-04-17 10:10:00,56.06,56.12,55.86,55.89,130900.0,41.7315,41.7762,41.5826,41.605,130900.0
2015-04-17 10:20:00,55.9,56.0,55.66,55.7,133800.0,41.6124,41.6869,41.4338,41.4635,133800.0
2015-04-17 10:30:00,55.69,55.9,55.65,55.77,99400.0,41.4561,41.6124,41.4263,41.5156,99400.0
2015-04-17 10:40:00,55.78,55.91,55.66,55.67,80500.0,41.5231,41.6199,41.4338,41.4412,80500.0
2015-04-17 10:50:00,55.67,55.74,55.56,55.66,113500.0,41.4412,41.4933,41.3593,41.4338,113500.0
2015-04-17 11:00:00,55.67,55.71,55.59,55.62,66900.0,41.4412,41.471,41.3816,41.404,66900.0
2015-04-17 11:10:00,55.62,55.71,55.6,55.6,120600.0,41.404,41.471,41.3891,41.3891,120600.0
2015-04-17 11:20:00,55.61,55.72,55.57,55.68,82200.0,41.3965,41.4784,41.3668,41.4486,82200.0
2015-04-17 11:30:00,55.67,55.68,55.56,55.63,48300.0,41.4412,41.4486,41.3593,41.4114,48300.0
2015-04-17 11:40:00,55.63,55.64,55.43,55.46,76100.0,41.4114,41.4189,41.2625,41.2849,76100.0
2015-04-17 11:50:00,55.46,55.57,55.41,55.41,53800.0,41.2849,41.3668,41.2477,41.2477,53800.0
2015-04-17 12:00:00,55.41,55.47,55.31,55.31,47300.0,41.2477,41.2923,41.1732,41.1732,47300.0
2015-04-17 12:10:00,55.32,55.33,55.19,55.19,142700.0,41.1807,41.1881,41.0839,41.0839,142700.0
2015-04-17 12:20:00,55.18,55.21,55.06,55.07,112700.0,41.0764,41.0988,40.9871,40.9946,112700.0
2015-04-17 12:30:00,55.07,55.17,55.05,55.11,197800.0,40.9946,41.069,40.9797,41.0243,197800.0
2015-04-17 12:40:00,55.11,55.12,55.05,55.07,127800.0,41.0243,41.0318,40.9797,40.9946,127800.0
2015-04-17 12:50:00,55.07,55.09,55.01,55.05,63100.0,40.9946,41.0094,40.9499,40.9797,63100.0
2015-04-17 13:00:00,55.05,55.09,55.02,55.05,79500.0,40.9797,41.0094,40.9573,40.9797,79500.0
2015-04-17 13:10:00,55.04,55.11,55.01,55.1,58100.0,40.9722,41.0243,40.9499,41.0169,58100.0
2015-04-17 13:20:00,55.1,55.19,55.09,55.14,57300.0,41.0169,41.0839,41.0094,41.0467,57300.0
2015-04-17 13:30:00,55.14,55.14,54.8,54.84,198900.0,41.0467,41.0467,40.7936,40.8233,198900.0
2015-04-17 13:40:00,54.84,54.85,54.72,54.84,106200.0,40.8233,40.8308,40.734,40.8233,106200.0
2015-04-17 13:50:00,54.85,54.92,54.75,54.79,129100.0,40.8308,40.8829,40.7563,40.7861,129100.0
2015-04-17 14:00:00,54.78,54.8,54.68,54.71,99400.0,40.7787,40.7936,40.7042,40.7266,99400.0
2015-04-17 14:10:00,54.71,54.81,54.65,54.8,58000.0,40.7266,40.801,40.6819,40.7936,58000.0
2015-04-17 14:20:00,54.82,54.82,54.75,54.78,54200.0,40.8085,40.8085,40.7563,40.7787,54200.0
2015-04-17 14:30:00,54.79,54.81,54.75,54.77,121100.0,40.7861,40.801,40.7563,40.7712,121100.0
2015-04-17 14:40:00,54.78,54.82,54.73,54.8,174900.0,40.7787,40.8085,40.7415,40.7936,174900.0
2015-04-17 14:50:00,54.8,54.83,54.78,54.8,84700.0,40.7936,40.8159,40.7787,40.7936,84700.0
2015-04-17 15:00:00,54.81,54.83,54.76,54.77,130100.0,40.801,40.8159,40.7638,40.7712,130100.0
2015-04-17 15:10:00,54.77,54.83,54.77,54.82,141000.0,40.7712,40.8159,40.7712,40.8085,141000.0
2015-04-17 15:20:00,54.82,54.83,54.76,54.82,95200.0,40.8085,40.8159,40.7638,40.8085,95200.0
2015-04-17 15:30:00,54.82,55.04,54.8,55.01,232900.0,40.8085,40.9722,40.7936,40.9499,232900.0
2015-04-17 15:40:00,55.02,55.12,54.95,55.1,229100.0,40.9573,41.0318,40.9052,41.0169,229100.0
2015-04-17 15:50:00,55.1,55.17,55.08,55.16,472900.0,41.0169,41.069,41.002,41.0616,472900.0
2015-04-20 09:30:00,55.6,55.93,55.54,55.87,234300.0,41.3891,41.6347,41.3444,41.5901,234300.0
2015-04-20 09:40:00,55.8,56.18,55.78,56.01,160400.0,41.538,41.8208,41.5231,41.6943,160400.0
2015-04-20 09:50:00,56.0,56.2,56.0,56.11,131800.0,41.6869,41.8357,41.6869,41.7687,131800.0
2015-04-20 10:00:00,56.11,56.46,56.07,56.41,166900.0,41.7687,42.0293,41.739,41.9921,166900.0
2015-04-20 10:10:00,56.41,56.67,56.36,56.67,212800.0,41.9921,42.1856,41.9548,42.1856,212800.0
2015-04-20 10:20:00,56.66,57.13,56.57,57.09,277200.0,42.1782,42.528,42.1112,42.4983,277200.0
2015-04-20 10:30:00,57.1,57.19,56.99,57.18,230600.0,42.5057,42.5727,42.4238,42.5653,230600.0
2015-04-20 10:40:00,57.18,57.19,57.04,57.13,158400.0,42.5653,42.5727,42.461,42.528,158400.0
2015-04-20 10:50:00,57.13,57.17,57.06,57.16,98200.0,42.528,42.5578,42.4759,42.5504,98200.0
2015-04-20 11:00:00,57.17,57.25,57.07,57.1,145400.0,42.5578,42.6174,42.4834,42.5057,145400.0
2015-04-20 11:10:00,57.11,57.17,56.89,56.9,252200.0,42.5131,42.5578,42.3494,42.3568,252200.0
2015-04-20 11:20:00,56.91,56.91,56.69,56.73,204100.0,42.3643,42.3643,42.2005,42.2303,204100.0
2015-04-20 11:30:00,56.72,56.75,56.5,56.58,119100.0,42.2228,42.2452,42.0591,42.1186,119100.0
2015-04-20 11:40:00,56.57,56.66,56.54,56.61,85100.0,42.1112,42.1782,42.0888,42.1409,85100.0
2015-04-20 11:50:00,56.61,56.61,56.36,56.37,158600.0,42.1409,42.1409,41.9548,41.9623,158600.0
2015-04-20 12:00:00,56.36,56.68,56.35,56.68,165000.0,41.9548,42.1931,41.9474,42.1931,165000.0
2015-04-20 12:10:00,56.68,56.7,56.57,56.63,65500.0,42.1931,42.2079,42.1112,42.1558,65500.0
2015-04-20 12:20:00,56.63,56.63,56.44,56.54,73900.0,42.1558,42.1558,42.0144,42.0888,73900.0
2015-04-20 12:30:00,56.54,56.6,56.46,56.59,50200.0,42.0888,42.1335,42.0293,42.1261,50200.0
2015-04-20 12:40:00,56.59,56.6,56.49,56.52,64400.0,42.1261,42.1335,42.0516,42.0739,64400.0
2015-04-20 12:50:00,56.51,56.52,56.46,56.5,42000.0,42.0665,42.0739,42.0293,42.0591,42000.0
2015-04-20 13:00:00,56.49,56.6,56.43,56.54,43100.0,42.0516,42.1335,42.007,42.0888,43100.0
2015-04-20 13:10:00,56.54,56.59,56.48,56.55,42900.0,42.0888,42.1261,42.0442,42.0963,42900.0
2015-04-20 13:20:00,56.55,56.61,56.45,56.55,52100.0,42.0963,42.1409,42.0218,42.0963,52100.0
2015-04-20 13:30:00,56.56,56.56,56.48,56.52,52800.0,42.1037,42.1037,42.0442,42.0739,52800.0
2015-04-20 13:40:00,56.52,56.54,56.29,56.4,75600.0,42.0739,42.0888,41.9027,41.9846,75600.0
2015-04-20 13:50:00,56.4,56.49,56.31,56.42,71300.0,41.9846,42.0516,41.9176,41.9995,71300.0
2015-04-20 14:00:00,56.43,56.5,56.28,56.37,123200.0,42.007,42.0591,41.8953,41.9623,123200.0
2015-04-20 14:10:00,56.37,56.47,56.36,56.39,69200.0,41.9623,42.0367,41.9548,41.9772,69200.0
2015-04-20 14:20:00,56.38,56.4,56.32,56.38,83900.0,41.9697,41.9846,41.9251,41.9697,83900.0
2015-04-20 14:30:00,56.38,56.5,56.37,56.49,62600.0,41.9697,42.0591,41.9623,42.0516,62600.0
2015-04-20 14:40:00,56.49,56.6,56.48,56.6,70400.0,42.0516,42.1335,42.0442,42.1335,70400.0
2015-04-20 14:50:00,56.59,56.62,56.54,56.6,79600.0,42.1261,42.1484,42.0888,42.1335,79600.0
2015-04-20 15:00:00,56.6,56.75,56.6,56.73,86900.0,42.1335,42.2452,42.1335,42.2303,86900.0
2015-04-20 15:10:00,56.73,56.74,56.64,56.7,98600.0,42.2303,42.2377,42.1633,42.2079,98600.0
2015-04-20 15:20:00,56.7,56.7,56.62,56.63,106900.0,42.2079,42.2079,42.1484,42.1558,106900.0
2015-04-20 15:30:00,56.63,56.63,56.35,56.36,180100.0,42.1558,42.1558,41.9474,41.9548,180100.0
2015-04-20 15:40:00,56.36,56.4,56.25,56.38,282200.0,41.9548,41.9846,41.873,41.9697,282200.0
2015-04-20 15:50:00,56.38,56.39,56.29,56.35,456600.0,41.9697,41.9772,41.9027,41.9474,456600.0
2015-04-21 09:30:00,56.47,56.65,55.9,56.0,136400.0,42.0367,42.1707,41.6124,41.6869,136400.0
2015-04-21 09:40:00,56.0,56.04,55.67,55.71,243400.0,41.6869,41.7166,41.4412,41.471,243400.0
2015-04-21 09:50:00,55.7,55.78,55.5,55.6,234400.0,41.4635,41.5231,41.3147,41.3891,234400.0
2015-04-21 10:00:00,55.63,55.71,55.29,55.47,270800.0,41.4114,41.471,41.1583,41.2923,270800.0
2015-04-21 10:10:00,55.47,55.69,55.46,55.6,88400.0,41.2923,41.4561,41.2849,41.3891,88400.0
2015-04-21 10:20:00,55.59,55.66,55.54,55.62,223400.0,41.3816,41.4338,41.3444,41.404,223400.0
2015-04-21 10:30:00,55.62,55.77,55.58,55.75,127000.0,41.404,41.5156,41.3742,41.5008,127000.0
2015-04-21 10:40:00,55.75,55.87,55.71,55.76,72800.0,41.5008,41.5901,41.471,41.5082,72800.0
2015-04-21 10:50:00,55.77,55.8,55.63,55.71,65600.0,41.5156,41.538,41.4114,41.471,65600.0
2015-04-21 11:00:00,55.7,55.95,55.69,55.95,67100.0,41.4635,41.6496,41.4561,41.6496,67100.0
2015-04-21 11:10:00,55.94,56.0,55.88,55.9,65900.0,41.6422,41.6869,41.5975,41.6124,65900.0
2015-04-21 11:20:00,55.91,55.93,55.82,55.86,106300.0,41.6199,41.6347,41.5529,41.5826,106300.0
2015-04-21 11:30:00,55.86,55.88,55.58,55.63,111500.0,41.5826,41.5975,41.3742,41.4114,111500.0
2015-04-21 11:40:00,55.64,55.66,55.5,55.54,70000.0,41.4189,41.4338,41.3147,41.3444,70000.0
2015-04-21 11:50:00,55.53,55.56,55.43,55.56,54600.0,41.337,41.3593,41.2625,41.3593,54600.0
2015-04-21 12:00:00,55.57,55.62,55.42,55.45,100200.0,41.3668,41.404,41.2551,41.2774,100200.0
2015-04-21 12:10:00,55.45,55.45,55.3,55.3,94000.0,41.2774,41.2774,41.1658,41.1658,94000.0
2015-04-21 12:20:00,55.3,55.41,55.24,55.4,183500.0,41.1658,41.2477,41.1211,41.2402,183500.0
2015-04-21 12:30:00,55.4,55.41,55.25,55.27,116800.0,41.2402,41.2477,41.1285,41.1434,116800.0
2015-04-21 12:40:00,55.27,55.28,55.13,55.19,186600.0,41.1434,41.1509,41.0392,41.0839,186600.0
2015-04-21 12:50:00,55.19,55.31,55.19,55.29,124000.0,41.0839,41.1732,41.0839,41.1583,124000.0
2015-04-21 13:00:00,55.3,55.32,55.25,55.3,66200.0,41.1658,41.1807,41.1285,41.1658,66200.0
2015-04-21 13:10:00,55.31,55.32,55.22,55.28,113800.0,41.1732,41.1807,41.1062,41.1509,113800.0
2015-04-21 13:20:00,55.28,55.34,55.28,55.3,65900.0,41.1509,41.1955,41.1509,41.1658,65900.0
2015-04-21 13:30:00,55.3,55.31,55.15,55.16,142900.0,41.1658,41.1732,41.0541,41.0616,142900.0
2015-04-21 13:40:00,55.17,55.21,55.06,55.13,126200.0,41.069,41.0988,40.9871,41.0392,126200.0
2015-04-21 13:50:00,55.14,55.17,55.09,55.11,89500.0,41.0467,41.069,41.0094,41.0243,89500.0
2015-04-21 14:00:00,55.11,55.2,55.06,55.2,132900.0,41.0243,41.0913,40.9871,41.0913,132900.0
2015-04-21 14:10:00,55.2,55.3,55.19,55.3,85100.0,41.0913,41.1658,41.0839,41.1658,85100.0
2015-04-21 14:20:00,55.3,55.32,55.21,55.31,96800.0,41.1658,41.1807,41.0988,41.1732,96800.0
2015-04-21 14:30:00,55.31,55.38,55.2,55.24,84800.0,41.1732,41.2253,41.0913,41.1211,84800.0
2015-04-21 14:40:00,55.24,55.26,55.13,55.2,93600.0,41.1211,41.136,41.0392,41.0913,93600.0
2015-04-21 14:50:00,55.19,55.23,55.08,55.11,88400.0,41.0839,41.1137,41.002,41.0243,88400.0
2015-04-21 15:00:00,55.13,55.25,55.13,55.23,84600.0,41.0392,41.1285,41.0392,41.1137,84600.0
2015-04-21 15:10:00,55.23,55.29,55.23,55.26,93200.0,41.1137,41.1583,41.1137,41.136,93200.0
2015-04-21 15:20:00,55.26,55.32,55.23,55.31,159200.0,41.136,41.1807,41.1137,41.1732,159200.0
2015-04-21 15:30:00,55.3,55.31,55.17,55.17,176300.0,41.1658,41.1732,41.069,41.069,176300.0
2015-04-21 15:40:00,55.18,55.39,55.17,55.36,383800.0,41.0764,41.2328,41.069,41.2104,383800.0
2015-04-21 15:50:00,55.35,55.44,55.29,55.44,599800.0,41.203,41.27,41.1583,41.27,599800.0
2015-04-22 09:30:00,55.55,55.89,55.55,55.82,145100.0,41.3519,41.605,41.3519,41.5529,145100.0
2015-04-22 09:40:00,55.84,55.89,55.48,55.52,97600.0,41.5678,41.605,41.2998,41.3295,97600.0
2015-04-22 09:50:00,55.56,55.73,55.4,55.46,62100.0,41.3593,41.4859,41.2402,41.2849,62100.0
2015-04-22 10:00:00,55.43,55.44,55.24,55.35,89600.0,41.2625,41.27,41.1211,41.203,89600.0
2015-04-22 10:10:00,55.34,55.62,55.31,55.61,67800.0,41.1955,41.404,41.1732,41.3965,67800.0
2015-04-22 10:20:00,55.62,55.63,55.48,55.55,56600.0,41.404,41.4114,41.2998,41.3519,56600.0
2015-04-22 10:30:00,55.55,55.75,55.52,55.73,105900.0,41.3519,41.5008,41.3295,41.4859,105900.0
2015-04-22 10:40:00,55.74,55.91,55.63,55.91,122500.0,41.4933,41.6199,41.4114,41.6199,122500.0
2015-04-22 10:50:00,55.89,55.98,55.78,55.96,60000.0,41.605,41.672,41.5231,41.6571,60000.0
2015-04-22 11:00:00,55.95,55.97,55.78,55.89,87800.0,41.6496,41.6645,41.5231,41.605,87800.0
2015-04-22 11:10:00,55.87,56.05,55.78,55.99,157600.0,41.5901,41.7241,41.5231,41.6794,157600.0
2015-04-22 11:20:00,55.99,56.2,55.89,56.2,146200.0,41.6794,41.8357,41.605,41.8357,146200.0
2015-04-22 11:30:00,56.2,56.28,56.06,56.06,111700.0,41.8357,41.8953,41.7315,41.7315,111700.0
2015-04-22 11:40:00,56.08,56.24,56.01,56.12,72200.0,41.7464,41.8655,41.6943,41.7762,72200.0
2015-04-22 11:50:00,56.12,56.16,55.98,56.07,59300.0,41.7762,41.806,41.672,41.739,59300.0
2015-04-22 12:00:00,56.06,56.11,55.9,55.95,61200.0,41.7315,41.7687,41.6124,41.6496,61200.0
2015-04-22 12:10:00,55.94,56.11,55.92,56.05,55000.0,41.6422,41.7687,41.6273,41.7241,55000.0
2015-04-22 12:20:00,56.05,56.1,55.97,56.05,54100.0,41.7241,41.7613,41.6645,41.7241,54100.0
2015-04-22 12:30:00,56.06,56.13,55.94,56.08,95100.0,41.7315,41.7836,41.6422,41.7464,95100.0
2015-04-22 12:40:00,56.09,56.11,55.99,56.05,94800.0,41.7539,41.7687,41.6794,41.7241,94800.0
2015-04-22 12:50:00,56.04,56.1,56.0,56.05,77500.0,41.7166,41.7613,41.6869,41.7241,77500.0
2015-04-22 13:00:00,56.04,56.04,55.92,56.01,80200.0,41.7166,41.7166,41.6273,41.6943,80200.0
2015-04-22 13:10:00,56.01,56.02,55.97,56.0,56200.0,41.6943,41.7017,41.6645,41.6869,56200.0
2015-04-22 13:20:00,56.0,56.05,55.95,56.03,69600.0,41.6869,41.7241,41.6496,41.7092,69600.0
2015-04-22 13:30:00,56.02,56.03,55.93,55.99,46600.0,41.7017,41.7092,41.6347,41.6794,46600.0
2015-04-22 13:40:00,55.98,56.24,55.98,56.23,61500.0,41.672,41.8655,41.672,41.8581,61500.0
2015-04-22 13:50:00,56.22,56.39,56.18,56.37,75600.0,41.8506,41.9772,41.8208,41.9623,75600.0
2015-04-22 14:00:00,56.36,56.36,56.22,56.3,99300.0,41.9548,41.9548,41.8506,41.9102,99300.0
2015-04-22 14:10:00,56.3,56.44,56.26,56.43,50600.0,41.9102,42.0144,41.8804,42.007,50600.0
2015-04-22 14:20:00,56.42,56.58,56.39,56.53,109100.0,41.9995,42.1186,41.9772,42.0814,109100.0
2015-04-22 14:30:00,56.54,56.63,56.49,56.54,100800.0,42.0888,42.1558,42.0516,42.0888,100800.0
2015-04-22 14:40:00,56.53,56.64,56.53,56.58,90600.0,42.0814,42.1633,42.0814,42.1186,90600.0
2015-04-22 14:50:00,56.58,56.62,56.52,56.54,75600.0,42.1186,42.1484,42.0739,42.0888,75600.0
2015-04-22 15:00:00,56.54,56.63,56.5,56.58,144200.0,42.0888,42.1558,42.0591,42.1186,144200.0
2015-04-22 15:10:00,56.59,56.62,56.51,56.53,83000.0,42.1261,42.1484,42.0665,42.0814,83000.0
2015-04-22 15:20:00,56.53,56.57,56.41,56.44,153200.0,42.0814,42.1112,41.9921,42.0144,153200.0
2015-04-22 15:30:00,56.44,56.46,56.37,56.43,161000.0,42.0144,42.0293,41.9623,42.007,161000.0
2015-04-22 15:40:00,56.43,56.43,56.22,56.27,246800.0,42.007,42.007,41.8506,41.8878,246800.0
2015-04-22 15:50:00,56.26,56.44,56.18,56.41,489600.0,41.8804,42.0144,41.8208,41.9921,489600.0
2015-04-23 09:30:00,54.79,54.9,54.12,54.61,808000.0,40.7861,40.868,40.2874,40.6521,808000.0
2015-04-23 09:40:00,54.61,54.79,54.24,54.38,294100.0,40.6521,40.7861,40.3767,40.4809,294100.0
2015-04-23 09:50:00,54.39,54.64,54.3,54.53,258300.0,40.4884,40.6745,40.4214,40.5926,258300.0
2015-04-23 10:00:00,54.53,54.56,54.1,54.24,286500.0,40.5926,40.6149,40.2725,40.3767,286500.0
2015-04-23 10:10:00,54.24,54.34,53.99,54.2,299900.0,40.3767,40.4511,40.1906,40.3469,299900.0
2015-04-23 10:20:00,54.2,54.37,54.14,54.2,198900.0,40.3469,40.4735,40.3023,40.3469,198900.0
2015-04-23 10:30:00,54.19,54.42,54.17,54.34,183500.0,40.3395,40.5107,40.3246,40.4511,183500.0
2015-04-23 10:40:00,54.35,54.39,54.29,54.35,129100.0,40.4586,40.4884,40.4139,40.4586,129100.0
2015-04-23 10:50:00,54.34,54.62,54.33,54.54,328400.0,40.4511,40.6596,40.4437,40.6,328400.0
2015-04-23 11:00:00,54.57,55.0,54.5,54.9,240100.0,40.6224,40.9424,40.5702,40.868,240100.0
2015-04-23 11:10:00,54.86,55.03,54.86,54.95,362700.0,40.8382,40.9648,40.8382,40.9052,362700.0
2015-04-23 11:20:00,54.95,55.0,54.81,54.93,147400.0,40.9052,40.9424,40.801,40.8903,147400.0
2015-04-23 11:30:00,54.93,55.44,54.86,55.43,319300.0,40.8903,41.27,40.8382,41.2625,319300.0
2015-04-23 11:40:00,55.43,55.82,55.4,55.41,325200.0,41.2625,41.5529,41.2402,41.2477,325200.0
2015-04-23 11:50:00,55.4,55.52,55.31,55.36,149200.0,41.2402,41.3295,41.1732,41.2104,149200.0
2015-04-23 12:00:00,55.33,55.36,55.1,55.2,110900.0,41.1881,41.2104,41.0169,41.0913,110900.0
2015-04-23 12:10:00,55.2,55.22,55.04,55.12,127100.0,41.0913,41.1062,40.9722,41.0318,127100.0
2015-04-23 12:20:00,55.12,55.26,55.12,55.2,79500.0,41.0318,41.136,41.0318,41.0913,79500.0
2015-04-23 12:30:00,55.18,55.34,55.04,55.28,136000.0,41.0764,41.1955,40.9722,41.1509,136000.0
2015-04-23 12:40:00,55.29,55.37,55.2,55.24,55600.0,41.1583,41.2179,41.0913,41.1211,55600.0
2015-04-23 12:50:00,55.27,55.29,55.18,55.19,54800.0,41.1434,41.1583,41.0764,41.0839,54800.0
2015-04-23 13:00:00,55.19,55.26,55.12,55.14,70000.0,41.0839,41.136,41.0318,41.0467,70000.0
2015-04-23 13:10:00,55.13,55.23,55.12,55.16,70400.0,41.0392,41.1137,41.0318,41.0616,70400.0
2015-04-23 13:20:00,55.16,55.16,55.01,55.02,82600.0,41.0616,41.0616,40.9499,40.9573,82600.0
2015-04-23 13:30:00,55.02,55.18,55.0,55.16,53400.0,40.9573,41.0764,40.9424,41.0616,53400.0
2015-04-23 13:40:00,55.16,55.22,55.09,55.21,69100.0,41.0616,41.1062,41.0094,41.0988,69100.0
2015-04-23 13:50:00,55.21,55.45,55.17,55.31,132100.0,41.0988,41.2774,41.069,41.1732,132100.0
2015-04-23 14:00:00,55.31,55.49,55.29,55.45,74500.0,41.1732,41.3072,41.1583,41.2774,74500.0
2015-04-23 14:10:00,55.46,55.6,55.43,55.54,128400.0,41.2849,41.3891,41.2625,41.3444,128400.0
2015-04-23 14:20:00,55.53,55.59,55.48,55.49,171100.0,41.337,41.3816,41.2998,41.3072,171100.0
2015-04-23 14:30:00,55.49,55.58,55.48,55.55,106300.0,41.3072,41.3742,41.2998,41.3519,106300.0
2015-04-23 14:40:00,55.54,55.54,55.32,55.32,161900.0,41.3444,41.3444,41.1807,41.1807,161900.0
2015-04-23 14:50:00,55.31,55.35,55.1,55.11,133700.0,41.1732,41.203,41.0169,41.0243,133700.0
2015-04-23 15:00:00,55.11,55.3,55.1,55.25,102700.0,41.0243,41.1658,41.0169,41.1285,102700.0
2015-04-23 15:10:00,55.25,55.37,55.24,55.37,152000.0,41.1285,41.2179,41.1211,41.2179,152000.0
2015-04-23 15:20:00,55.37,55.37,55.24,55.28,154500.0,41.2179,41.2179,41.1211,41.1509,154500.0
2015-04-23 15:30:00,55.28,55.3,55.01,55.11,291900.0,41.1509,41.1658,40.9499,41.0243,291900.0
2015-04-23 15:40:00,55.12,55.14,55.08,55.1,295500.0,41.0318,41.0467,41.002,41.0169,295500.0
2015-04-23 15:50:00,55.09,55.2,55.06,55.11,579400.0,41.0094,41.0913,40.9871,41.0243,579400.0
2015-04-24 09:30:00,55.62,55.81,55.31,55.54,165700.0,41.404,41.5454,41.1732,41.3444,165700.0
2015-04-24 09:40:00,55.51,55.94,55.44,55.71,175400.0,41.3221,41.6422,41.27,41.471,175400.0
2015-04-24 09:50:00,55.7,55.99,55.56,55.95,95700.0,41.4635,41.6794,41.3593,41.6496,95700.0
2015-04-24 10:00:00,55.93,56.05,55.77,55.82,142000.0,41.6347,41.7241,41.5156,41.5529,142000.0
2015-04-24 10:10:00,55.82,55.99,55.82,55.93,92500.0,41.5529,41.6794,41.5529,41.6347,92500.0
2015-04-24 10:20:00,55.92,56.1,55.85,56.09,118800.0,41.6273,41.7613,41.5752,41.7539,118800.0
2015-04-24 10:30:00,56.09,56.26,56.09,56.24,111000.0,41.7539,41.8804,41.7539,41.8655,111000.0
2015-04-24 10:40:00,56.25,56.39,56.19,56.32,185200.0,41.873,41.9772,41.8283,41.9251,185200.0
2015-04-24 10:50:00,56.33,56.35,56.17,56.19,84800.0,41.9325,41.9474,41.8134,41.8283,84800.0
2015-04-24 11:00:00,56.19,56.2,56.06,56.14,126900.0,41.8283,41.8357,41.7315,41.7911,126900.0
2015-04-24 11:10:00,56.15,56.19,56.02,56.07,75400.0,41.7985,41.8283,41.7017,41.739,75400.0
2015-04-24 11:20:00,56.06,56.1,56.03,56.09,104300.0,41.7315,41.7613,41.7092,41.7539,104300.0
2015-04-24 11:30:00,56.09,56.11,55.89,55.93,143300.0,41.7539,41.7687,41.605,41.6347,143300.0
2015-04-24 11:40:00,55.91,55.99,55.86,55.87,65500.0,41.6199,41.6794,41.5826,41.5901,65500.0
2015-04-24 11:50:00,55.88,55.9,55.78,55.79,97000.0,41.5975,41.6124,41.5231,41.5305,97000.0
2015-04-24 12:00:00,55.8,55.87,55.75,55.8,142900.0,41.538,41.5901,41.5008,41.538,142900.0
2015-04-24 12:10:00,55.81,55.94,55.8,55.93,49700.0,41.5454,41.6422,41.538,41.6347,49700.0
2015-04-24 12:20:00,55.93,55.99,55.8,55.8,54800.0,41.6347,41.6794,41.538,41.538,54800.0
2015-04-24 12:30:00,55.83,55.85,55.76,55.8,31700.0,41.5603,41.5752,41.5082,41.538,31700.0
2015-04-24 12:40:00,55.79,55.81,55.63,55.65,77900.0,41.5305,41.5454,41.4114,41.4263,77900.0
2015-04-24 12:50:00,55.65,55.72,55.62,55.69,35300.0,41.4263,41.4784,41.404,41.4561,35300.0
2015-04-24 13:00:00,55.71,55.72,55.51,55.58,51300.0,41.471,41.4784,41.3221,41.3742,51300.0
2015-04-24 13:10:00,55.57,55.7,55.55,55.66,72500.0,41.3668,41.4635,41.3519,41.4338,72500.0
2015-04-24 13:20:00,55.66,55.75,55.64,55.69,53700.0,41.4338,41.5008,41.4189,41.4561,53700.0
2015-04-24 13:30:00,55.69,55.7,55.54,55.55,62000.0,41.4561,41.4635,41.3444,41.3519,62000.0
2015-04-24 13:40:00,55.55,55.58,55.46,55.48,153000.0,41.3519,41.3742,41.2849,41.2998,153000.0
2015-04-24 13:50:00,55.47,55.56,55.45,55.54,34800.0,41.2923,41.3593,41.2774,41.3444,34800.0
2015-04-24 14:00:00,55.53,55.57,55.44,55.49,58100.0,41.337,41.3668,41.27,41.3072,58100.0
2015-04-24 14:10:00,55.48,55.52,55.4,55.43,48700.0,41.2998,41.3295,41.2402,41.2625,48700.0
2015-04-24 14:20:00,55.43,55.47,55.36,55.39,60500.0,41.2625,41.2923,41.2104,41.2328,60500.0
2015-04-24 14:30:00,55.39,55.44,55.35,55.4,63700.0,41.2328,41.27,41.203,41.2402,63700.0
2015-04-24 14:40:00,55.4,55.45,55.33,55.35,82100.0,41.2402,41.2774,41.1881,41.203,82100.0
2015-04-24 14:50:00,55.35,55.37,55.28,55.29,52500.0,41.203,41.2179,41.1509,41.1583,52500.0
2015-04-24 15:00:00,55.28,55.38,55.19,55.32,85700.0,41.1509,41.2253,41.0839,41.1807,85700.0
2015-04-24 15:10:00,55.32,55.37,55.29,55.3,90000.0,41.1807,41.2179,41.1583,41.1658,90000.0
2015-04-24 15:20:00,55.31,55.31,55.23,55.27,87600.0,41.1732,41.1732,41.1137,41.1434,87600.0
2015-04-24 15:30:00,55.28,55.28,55.18,55.24,139600.0,41.1509,41.1509,41.0764,41.1211,139600.0
2015-04-24 15:40:00,55.23,55.34,55.23,55.3,150800.0,41.1137,41.1955,41.1137,41.1658,150800.0
2015-04-24 15:50:00,55.31,55.33,55.2,55.25,298300.0,41.1732,41.1881,41.0913,41.1285,298300.0
2015-04-27 09:30:00,55.5,55.7,54.88,54.94,185800.0,41.3147,41.4635,40.8531,40.8978,185800.0
2015-04-27 09:40:00,54.93,54.96,54.65,54.65,126000.0,40.8903,40.9127,40.6819,40.6819,126000.0
2015-04-27 09:50:00,54.64,54.89,54.64,54.78,103900.0,40.6745,40.8606,40.6745,40.7787,103900.0
2015-04-27 10:00:00,54.8,54.97,54.71,54.76,96100.0,40.7936,40.9201,40.7266,40.7638,96100.0
2015-04-27 10:10:00,54.75,54.93,54.7,54.88,87200.0,40.7563,40.8903,40.7191,40.8531,87200.0
2015-04-27 10:20:00,54.87,55.01,54.84,54.93,110700.0,40.8457,40.9499,40.8233,40.8903,110700.0
2015-04-27 10:30:00,54.93,55.01,54.88,55.0,57000.0,40.8903,40.9499,40.8531,40.9424,57000.0
2015-04-27 10:40:00,55.0,55.01,54.94,54.99,76900.0,40.9424,40.9499,40.8978,40.935,76900.0
2015-04-27 10:50:00,55.0,55.0,54.84,54.84,45000.0,40.9424,40.9424,40.8233,40.8233,45000.0
2015-04-27 11:00:00,54.83,54.91,54.77,54.9,101400.0,40.8159,40.8755,40.7712,40.868,101400.0
2015-04-27 11:10:00,54.89,55.0,54.84,54.98,89800.0,40.8606,40.9424,40.8233,40.9276,89800.0
2015-04-27 11:20:00,54.97,55.03,54.95,54.97,128800.0,40.9201,40.9648,40.9052,40.9201,128800.0
2015-04-27 11:30:00,54.99,55.14,54.98,55.07,168100.0,40.935,41.0467,40.9276,40.9946,168100.0
2015-04-27 11:40:00,55.07,55.08,54.84,54.9,103300.0,40.9946,41.002,40.8233,40.868,103300.0
2015-04-27 11:50:00,54.9,54.91,54.73,54.87,64500.0,40.868,40.8755,40.7415,40.8457,64500.0
2015-04-27 12:00:00,54.87,54.91,54.8,54.91,29100.0,40.8457,40.8755,40.7936,40.8755,29100.0
2015-04-27 12:10:00,54.91,54.94,54.75,54.76,35400.0,40.8755,40.8978,40.7563,40.7638,35400.0
2015-04-27 12:20:00,54.75,54.85,54.74,54.76,59000.0,40.7563,40.8308,40.7489,40.7638,59000.0
2015-04-27 12:30:00,54.77,54.77,54.65,54.72,75500.0,40.7712,40.7712,40.6819,40.734,75500.0
2015-04-27 12:40:00,54.7,54.72,54.55,54.57,68600.0,40.7191,40.734,40.6075,40.6224,68600.0
2015-04-27 12:50:00,54.58,54.61,54.51,54.56,53100.0,40.6298,40.6521,40.5777,40.6149,53100.0
2015-04-27 13:00:00,54.56,54.59,54.51,54.53,76300.0,40.6149,40.6372,40.5777,40.5926,76300.0
2015-04-27 13:10:00,54.53,54.57,54.41,54.53,78900.0,40.5926,40.6224,40.5032,40.5926,78900.0
2015-04-27 13:20:00,54.52,54.56,54.4,54.55,34500.0,40.5851,40.6149,40.4958,40.6075,34500.0
2015-04-27 13:30:00,54.55,54.56,54.41,54.43,42200.0,40.6075,40.6149,40.5032,40.5181,42200.0
2015-04-27 13:40:00,54.45,54.59,54.44,54.49,44100.0,40.533,40.6372,40.5256,40.5628,44100.0
2015-04-27 13:50:00,54.52,54.58,54.5,54.54,34100.0,40.5851,40.6298,40.5702,40.6,34100.0
2015-04-27 14:00:00,54.54,54.66,54.54,54.59,40600.0,40.6,40.6893,40.6,40.6372,40600.0
2015-04-27 14:10:00,54.58,54.58,54.45,54.49,39400.0,40.6298,40.6298,40.533,40.5628,39400.0
2015-04-27 14:20:00,54.47,54.59,54.45,54.56,42800.0,40.5479,40.6372,40.533,40.6149,42800.0
2015-04-27 14:30:00,54.55,54.61,54.49,54.53,44600.0,40.6075,40.6521,40.5628,40.5926,44600.0
2015-04-27 14:40:00,54.55,54.67,54.53,54.67,45800.0,40.6075,40.6968,40.5926,40.6968,45800.0
2015-04-27 14:50:00,54.68,54.68,54.44,54.54,56400.0,40.7042,40.7042,40.5256,40.6,56400.0
2015-04-27 15:00:00,54.55,54.57,54.46,54.47,46000.0,40.6075,40.6224,40.5405,40.5479,46000.0
2015-04-27 15:10:00,54.47,54.58,54.39,54.4,103900.0,40.5479,40.6298,40.4884,40.4958,103900.0
2015-04-27 15:20:00,54.41,54.42,54.32,54.35,117100.0,40.5032,40.5107,40.4362,40.4586,117100.0
2015-04-27 15:30:00,54.35,54.37,54.25,54.36,133400.0,40.4586,40.4735,40.3841,40.466,133400.0
2015-04-27 15:40:00,54.36,54.47,54.32,54.46,185300.0,40.466,40.5479,40.4362,40.5405,185300.0
2015-04-27 15:50:00,54.45,54.52,54.39,54.49,359500.0,40.533,40.5851,40.4884,40.5628,359500.0
2015-04-28 09:30:00,54.54,54.99,54.51,54.87,333600.0,40.6,40.935,40.5777,40.8457,333600.0
2015-04-28 09:40:00,54.88,55.1,54.85,54.98,553500.0,40.8531,41.0169,40.8308,40.9276,553500.0
2015-04-28 09:50:00,54.98,55.27,54.83,55.14,323900.0,40.9276,41.1434,40.8159,41.0467,323900.0
2015-04-28 10:00:00,55.17,55.2,54.84,54.87,92200.0,41.069,41.0913,40.8233,40.8457,92200.0
2015-04-28 10:10:00,54.88,55.02,54.79,54.95,91600.0,40.8531,40.9573,40.7861,40.9052,91600.0
2015-04-28 10:20:00,54.96,54.96,54.68,54.82,110200.0,40.9127,40.9127,40.7042,40.8085,110200.0
2015-04-28 10:30:00,54.85,55.01,54.81,55.0,87700.0,40.8308,40.9499,40.801,40.9424,87700.0
2015-04-28 10:40:00,55.0,55.54,54.99,55.4,292700.0,40.9424,41.3444,40.935,41.2402,292700.0
2015-04-28 10:50:00,55.4,55.79,55.31,55.51,316000.0,41.2402,41.5305,41.1732,41.3221,316000.0
2015-04-28 11:00:00,55.5,55.7,55.46,55.49,199000.0,41.3147,41.4635,41.2849,41.3072,199000.0
2015-04-28 11:10:00,55.48,55.52,55.24,55.36,93200.0,41.2998,41.3295,41.1211,41.2104,93200.0
2015-04-28 11:20:00,55.37,55.4,55.24,55.35,115700.0,41.2179,41.2402,41.1211,41.203,115700.0
2015-04-28 11:30:00,55.37,55.54,55.36,55.5,76300.0,41.2179,41.3444,41.2104,41.3147,76300.0
2015-04-28 11:40:00,55.49,55.58,55.4,55.53,100500.0,41.3072,41.3742,41.2402,41.337,100500.0
2015-04-28 11:50:00,55.53,55.58,55.45,55.48,117800.0,41.337,41.3742,41.2774,41.2998,117800.0
2015-04-28 12:00:00,55.48,55.63,55.46,55.63,102300.0,41.2998,41.4114,41.2849,41.4114,102300.0
2015-04-28 12:10:00,55.62,55.63,55.41,55.43,62300.0,41.404,41.4114,41.2477,41.2625,62300.0
2015-04-28 12:20:00,55.42,55.55,55.39,55.53,70500.0,41.2551,41.3519,41.2328,41.337,70500.0
2015-04-28 12:30:00,55.54,55.66,55.45,55.47,102300.0,41.3444,41.4338,41.2774,41.2923,102300.0
2015-04-28 12:40:00,55.47,55.52,55.43,55.45,109600.0,41.2923,41.3295,41.2625,41.2774,109600.0
2015-04-28 12:50:00,55.46,55.53,55.39,55.46,55500.0,41.2849,41.337,41.2328,41.2849,55500.0
2015-04-28 13:00:00,55.46,55.5,55.36,55.45,64300.0,41.2849,41.3147,41.2104,41.2774,64300.0
2015-04-28 13:10:00,55.45,55.51,55.43,55.49,64800.0,41.2774,41.3221,41.2625,41.3072,64800.0
2015-04-28 13:20:00,55.49,55.56,55.46,55.49,52400.0,41.3072,41.3593,41.2849,41.3072,52400.0
2015-04-28 13:30:00,55.49,55.54,55.38,55.38,82300.0,41.3072,41.3444,41.2253,41.2253,82300.0
2015-04-28 13:40:00,55.38,55.39,55.31,55.38,100300.0,41.2253,41.2328,41.1732,41.2253,100300.0
2015-04-28 13:50:00,55.37,55.43,55.28,55.39,108500.0,41.2179,41.2625,41.1509,41.2328,108500.0
2015-04-28 14:00:00,55.39,55.39,55.33,55.36,94900.0,41.2328,41.2328,41.1881,41.2104,94900.0
2015-04-28 14:10:00,55.36,55.39,55.31,55.34,77500.0,41.2104,41.2328,41.1732,41.1955,77500.0
2015-04-28 14:20:00,55.34,55.4,55.31,55.38,66900.0,41.1955,41.2402,41.1732,41.2253,66900.0
2015-04-28 14:30:00,55.38,55.4,55.28,55.38,97900.0,41.2253,41.2402,41.1509,41.2253,97900.0
2015-04-28 14:40:00,55.39,55.46,55.33,55.35,100300.0,41.2328,41.2849,41.1881,41.203,100300.0
2015-04-28 14:50:00,55.36,55.48,55.35,55.48,48100.0,41.2104,41.2998,41.203,41.2998,48100.0
2015-04-28 15:00:00,55.48,55.6,55.45,55.6,119700.0,41.2998,41.3891,41.2774,41.3891,119700.0
2015-04-28 15:10:00,55.59,55.6,55.46,55.46,63500.0,41.3816,41.3891,41.2849,41.2849,63500.0
2015-04-28 15:20:00,55.46,55.49,55.39,55.48,136800.0,41.2849,41.3072,41.2328,41.2998,136800.0
2015-04-28 15:30:00,55.48,55.48,55.43,55.45,128300.0,41.2998,41.2998,41.2625,41.2774,128300.0
2015-04-28 15:40:00,55.46,55.52,55.38,55.38,212900.0,41.2849,41.3295,41.2253,41.2253,212900.0
2015-04-28 15:50:00,55.37,55.42,55.32,55.39,309100.0,41.2179,41.2551,41.1807,41.2328,309100.0
2015-04-29 09:30:00,53.5,53.51,52.52,52.68,892800.0,39.8258,39.8333,39.0963,39.2154,892800.0
2015-04-29 09:40:00,52.65,52.96,52.4,52.46,726400.0,39.1931,39.4239,39.007,39.0517,726400.0
2015-04-29 09:50:00,52.48,52.72,52.4,52.64,429200.0,39.0665,39.2452,39.007,39.1856,429200.0
2015-04-29 10:00:00,52.64,52.72,52.43,52.47,324600.0,39.1856,39.2452,39.0293,39.0591,324600.0
2015-04-29 10:10:00,52.47,52.52,52.04,52.18,468400.0,39.0591,39.0963,38.739,38.8432,468400.0
2015-04-29 10:20:00,52.17,52.28,52.04,52.04,230200.0,38.8358,38.9177,38.739,38.739,230200.0
2015-04-29 10:30:00,52.03,52.37,52.01,52.28,319100.0,38.7316,38.9847,38.7167,38.9177,319100.0
2015-04-29 10:40:00,52.3,52.42,52.2,52.25,208900.0,38.9325,39.0219,38.8581,38.8953,208900.0
2015-04-29 10:50:00,52.24,52.28,52.13,52.24,182800.0,38.8879,38.9177,38.806,38.8879,182800.0
2015-04-29 11:00:00,52.24,52.51,52.21,52.41,281500.0,38.8879,39.0889,38.8655,39.0144,281500.0
2015-04-29 11:10:00,52.42,52.43,52.24,52.29,178600.0,39.0219,39.0293,38.8879,38.9251,178600.0
2015-04-29 11:20:00,52.29,52.45,52.27,52.41,226800.0,38.9251,39.0442,38.9102,39.0144,226800.0
2015-04-29 11:30:00,52.41,52.46,52.32,52.45,203400.0,39.0144,39.0517,38.9474,39.0442,203400.0
2015-04-29 11:40:00,52.44,52.44,52.34,52.44,139200.0,39.0368,39.0368,38.9623,39.0368,139200.0
2015-04-29 11:50:00,52.44,52.64,52.41,52.63,142600.0,39.0368,39.1856,39.0144,39.1782,142600.0
2015-04-29 12:00:00,52.62,52.66,52.48,52.54,170100.0,39.1708,39.2005,39.0665,39.1112,170100.0
2015-04-29 12:10:00,52.55,52.62,52.45,52.61,96800.0,39.1186,39.1708,39.0442,39.1633,96800.0
2015-04-29 12:20:00,52.6,52.63,52.48,52.57,81700.0,39.1559,39.1782,39.0665,39.1335,81700.0
2015-04-29 12:30:00,52.58,52.73,52.56,52.68,200500.0,39.141,39.2526,39.1261,39.2154,200500.0
2015-04-29 12:40:00,52.69,52.7,52.63,52.63,219100.0,39.2229,39.2303,39.1782,39.1782,219100.0
2015-04-29 12:50:00,52.63,52.64,52.56,52.59,89400.0,39.1782,39.1856,39.1261,39.1484,89400.0
2015-04-29 13:00:00,52.59,52.61,52.48,52.5,62600.0,39.1484,39.1633,39.0665,39.0814,62600.0
2015-04-29 13:10:00,52.51,52.83,52.5,52.67,227300.0,39.0889,39.3271,39.0814,39.208,227300.0
2015-04-29 13:20:00,52.67,52.73,52.59,52.66,98300.0,39.208,39.2526,39.1484,39.2005,98300.0
2015-04-29 13:30:00,52.66,52.7,52.63,52.69,101900.0,39.2005,39.2303,39.1782,39.2229,101900.0
2015-04-29 13:40:00,52.69,52.69,52.6,52.66,116600.0,39.2229,39.2229,39.1559,39.2005,116600.0
2015-04-29 13:50:00,52.66,52.87,52.66,52.75,129600.0,39.2005,39.3569,39.2005,39.2675,129600.0
2015-04-29 14:00:00,52.75,52.83,52.66,52.76,135400.0,39.2675,39.3271,39.2005,39.275,135400.0
2015-04-29 14:10:00,52.76,52.91,52.65,52.87,154700.0,39.275,39.3866,39.1931,39.3569,154700.0
2015-04-29 14:20:00,52.86,53.0,52.78,52.95,150800.0,39.3494,39.4536,39.2899,39.4164,150800.0
2015-04-29 14:30:00,52.95,53.02,52.85,52.87,161700.0,39.4164,39.4685,39.342,39.3569,161700.0
2015-04-29 14:40:00,52.88,52.99,52.87,52.96,176700.0,39.3643,39.4462,39.3569,39.4239,176700.0
2015-04-29 14:50:00,52.96,53.01,52.89,52.91,139900.0,39.4239,39.4611,39.3717,39.3866,139900.0
2015-04-29 15:00:00,52.91,52.95,52.7,52.72,236500.0,39.3866,39.4164,39.2303,39.2452,236500.0
2015-04-29 15:10:00,52.72,52.84,52.69,52.76,122600.0,39.2452,39.3345,39.2229,39.275,122600.0
2015-04-29 15:20:00,52.76,52.9,52.75,52.87,129600.0,39.275,39.3792,39.2675,39.3569,129600.0
2015-04-29 15:30:00,52.87,52.91,52.78,52.78,256300.0,39.3569,39.3866,39.2899,39.2899,256300.0
2015-04-29 15:40:00,52.8,52.92,52.76,52.92,397700.0,39.3047,39.3941,39.275,39.3941,397700.0
2015-04-29 15:50:00,52.91,53.0,52.86,52.87,630200.0,39.3866,39.4536,39.3494,39.3569,630200.0
2015-04-30 09:30:00,52.81,53.05,52.72,52.86,205200.0,39.3122,39.4909,39.2452,39.3494,205200.0
2015-04-30 09:40:00,52.93,52.99,52.81,52.85,126100.0,39.4015,39.4462,39.3122,39.342,126100.0
2015-04-30 09:50:00,52.84,52.86,52.75,52.82,245700.0,39.3345,39.3494,39.2675,39.3196,245700.0
2015-04-30 10:00:00,52.8,52.86,52.74,52.8,154400.0,39.3047,39.3494,39.2601,39.3047,154400.0
2015-04-30 10:10:00,52.79,52.83,52.55,52.56,218700.0,39.2973,39.3271,39.1186,39.1261,218700.0
2015-04-30 10:20:00,52.55,52.73,52.53,52.66,132700.0,39.1186,39.2526,39.1038,39.2005,132700.0
2015-04-30 10:30:00,52.66,52.79,52.65,52.65,105900.0,39.2005,39.2973,39.1931,39.1931,105900.0
2015-04-30 10:40:00,52.66,52.79,52.65,52.77,81100.0,39.2005,39.2973,39.1931,39.2824,81100.0
2015-04-30 10:50:00,52.78,52.91,52.66,52.86,91200.0,39.2899,39.3866,39.2005,39.3494,91200.0
2015-04-30 11:00:00,52.87,53.12,52.85,52.98,128300.0,39.3569,39.543,39.342,39.4387,128300.0
2015-04-30 11:10:00,52.98,53.04,52.95,52.97,84200.0,39.4387,39.4834,39.4164,39.4313,84200.0
2015-04-30 11:20:00,52.98,53.07,52.96,53.01,75200.0,39.4387,39.5057,39.4239,39.4611,75200.0
2015-04-30 11:30:00,53.01,53.11,52.97,53.06,183800.0,39.4611,39.5355,39.4313,39.4983,183800.0
2015-04-30 11:40:00,53.06,53.23,53.06,53.23,96100.0,39.4983,39.6248,39.4983,39.6248,96100.0
2015-04-30 11:50:00,53.22,53.34,53.17,53.18,173600.0,39.6174,39.7067,39.5802,39.5876,173600.0
2015-04-30 12:00:00,53.18,53.25,53.1,53.11,65900.0,39.5876,39.6397,39.5281,39.5355,65900.0
2015-04-30 12:10:00,53.12,53.23,53.12,53.2,65800.0,39.543,39.6248,39.543,39.6025,65800.0
2015-04-30 12:20:00,53.19,53.22,53.05,53.06,69100.0,39.5951,39.6174,39.4909,39.4983,69100.0
2015-04-30 12:30:00,53.06,53.13,53.02,53.09,52100.0,39.4983,39.5504,39.4685,39.5206,52100.0
2015-04-30 12:40:00,53.1,53.16,53.06,53.1,45400.0,39.5281,39.5727,39.4983,39.5281,45400.0
2015-04-30 12:50:00,53.1,53.13,52.99,53.05,85400.0,39.5281,39.5504,39.4462,39.4909,85400.0
2015-04-30 13:00:00,53.06,53.13,52.99,53.1,149100.0,39.4983,39.5504,39.4462,39.5281,149100.0
2015-04-30 13:10:00,53.1,53.15,53.08,53.09,47900.0,39.5281,39.5653,39.5132,39.5206,47900.0
2015-04-30 13:20:00,53.09,53.09,52.9,53.04,66700.0,39.5206,39.5206,39.3792,39.4834,66700.0
2015-04-30 13:30:00,53.03,53.12,53.0,53.02,31200.0,39.476,39.543,39.4536,39.4685,31200.0
2015-04-30 13:40:00,53.02,53.05,52.99,53.02,41100.0,39.4685,39.4909,39.4462,39.4685,41100.0
2015-04-30 13:50:00,53.01,53.07,53.0,53.04,30400.0,39.4611,39.5057,39.4536,39.4834,30400.0
2015-04-30 14:00:00,53.03,53.06,53.0,53.01,62700.0,39.476,39.4983,39.4536,39.4611,62700.0
2015-04-30 14:10:00,53.0,53.05,53.0,53.0,37700.0,39.4536,39.4909,39.4536,39.4536,37700.0
2015-04-30 14:20:00,53.0,53.04,52.98,52.99,235100.0,39.4536,39.4834,39.4387,39.4462,235100.0
2015-04-30 14:30:00,52.99,53.0,52.94,52.98,82100.0,39.4462,39.4536,39.409,39.4387,82100.0
2015-04-30 14:40:00,52.98,53.01,52.94,53.0,116500.0,39.4387,39.4611,39.409,39.4536,116500.0
2015-04-30 14:50:00,53.0,53.02,52.98,52.98,195400.0,39.4536,39.4685,39.4387,39.4387,195400.0
2015-04-30 15:00:00,52.98,52.99,52.85,52.93,144300.0,39.4387,39.4462,39.342,39.4015,144300.0
2015-04-30 15:10:00,52.93,52.93,52.77,52.77,218500.0,39.4015,39.4015,39.2824,39.2824,218500.0
2015-04-30 15:20:00,52.78,52.84,52.66,52.71,95500.0,39.2899,39.3345,39.2005,39.2378,95500.0
2015-04-30 15:30:00,52.71,52.93,52.67,52.82,141700.0,39.2378,39.4015,39.208,39.3196,141700.0
2015-04-30 15:40:00,52.82,52.91,52.8,52.85,181900.0,39.3196,39.3866,39.3047,39.342,181900.0
2015-04-30 15:50:00,52.85,52.89,52.8,52.89,395500.0,39.342,39.3717,39.3047,39.3717,395500.0
2015-05-01 09:30:00,53.29,53.43,53.1,53.17,146200.0,39.6695,39.7737,39.5281,39.5802,146200.0
2015-05-01 09:40:00,53.21,53.29,53.07,53.18,66300.0,39.61,39.6695,39.5057,39.5876,66300.0
2015-05-01 09:50:00,53.18,53.28,53.1,53.17,67700.0,39.5876,39.6621,39.5281,39.5802,67700.0
2015-05-01 10:00:00,53.2,53.31,53.07,53.12,101000.0,39.6025,39.6844,39.5057,39.543,101000.0
2015-05-01 10:10:00,53.12,53.21,53.05,53.16,129900.0,39.543,39.61,39.4909,39.5727,129900.0
2015-05-01 10:20:00,53.17,53.2,53.06,53.1,122400.0,39.5802,39.6025,39.4983,39.5281,122400.0
2015-05-01 10:30:00,53.1,53.2,53.09,53.14,34700.0,39.5281,39.6025,39.5206,39.5578,34700.0
2015-05-01 10:40:00,53.11,53.13,52.9,52.95,182500.0,39.5355,39.5504,39.3792,39.4164,182500.0
2015-05-01 10:50:00,52.95,53.02,52.87,52.87,37400.0,39.4164,39.4685,39.3569,39.3569,37400.0
2015-05-01 11:00:00,52.86,52.94,52.81,52.83,51500.0,39.3494,39.409,39.3122,39.3271,51500.0
2015-05-01 11:10:00,52.83,52.86,52.77,52.85,60200.0,39.3271,39.3494,39.2824,39.342,60200.0
2015-05-01 11:20:00,52.86,52.98,52.86,52.9,53200.0,39.3494,39.4387,39.3494,39.3792,53200.0
2015-05-01 11:30:00,52.9,52.9,52.84,52.87,89800.0,39.3792,39.3792,39.3345,39.3569,89800.0
2015-05-01 11:40:00,52.88,52.89,52.76,52.77,50200.0,39.3643,39.3717,39.275,39.2824,50200.0
2015-05-01 11:50:00,52.77,52.77,52.72,52.74,93400.0,39.2824,39.2824,39.2452,39.2601,93400.0
2015-05-01 12:00:00,52.73,52.77,52.73,52.75,118100.0,39.2526,39.2824,39.2526,39.2675,118100.0
2015-05-01 12:10:00,52.75,52.79,52.74,52.74,48900.0,39.2675,39.2973,39.2601,39.2601,48900.0
2015-05-01 12:20:00,52.74,52.76,52.73,52.75,62500.0,39.2601,39.275,39.2526,39.2675,62500.0
2015-05-01 12:30:00,52.75,52.78,52.74,52.78,129800.0,39.2675,39.2899,39.2601,39.2899,129800.0
2015-05-01 12:40:00,52.77,52.86,52.74,52.78,177300.0,39.2824,39.3494,39.2601,39.2899,177300.0
2015-05-01 12:50:00,52.79,52.81,52.76,52.81,28300.0,39.2973,39.3122,39.275,39.3122,28300.0
2015-05-01 13:00:00,52.81,52.91,52.8,52.91,37200.0,39.3122,39.3866,39.3047,39.3866,37200.0
2015-05-01 13:10:00,52.91,52.95,52.89,52.95,44500.0,39.3866,39.4164,39.3717,39.4164,44500.0
2015-05-01 13:20:00,52.94,52.99,52.92,52.99,103900.0,39.409,39.4462,39.3941,39.4462,103900.0
2015-05-01 13:30:00,52.99,53.02,52.93,52.96,44200.0,39.4462,39.4685,39.4015,39.4239,44200.0
2015-05-01 13:40:00,52.96,52.96,52.84,52.95,42100.0,39.4239,39.4239,39.3345,39.4164,42100.0
2015-05-01 13:50:00,52.96,53.11,52.96,53.0,79700.0,39.4239,39.5355,39.4239,39.4536,79700.0
2015-05-01 14:00:00,53.0,53.01,52.94,52.95,74800.0,39.4536,39.4611,39.409,39.4164,74800.0
2015-05-01 14:10:00,52.96,53.01,52.92,52.93,55900.0,39.4239,39.4611,39.3941,39.4015,55900.0
2015-05-01 14:20:00,52.93,53.0,52.93,53.0,98300.0,39.4015,39.4536,39.4015,39.4536,98300.0
2015-05-01 14:30:00,53.0,53.0,52.94,52.98,70900.0,39.4536,39.4536,39.409,39.4387,70900.0
2015-05-01 14:40:00,52.98,52.99,52.92,52.96,81500.0,39.4387,39.4462,39.3941,39.4239,81500.0
2015-05-01 14:50:00,52.96,52.98,52.94,52.98,60400.0,39.4239,39.4387,39.409,39.4387,60400.0
2015-05-01 15:00:00,52.98,52.99,52.93,52.95,87200.0,39.4387,39.4462,39.4015,39.4164,87200.0
2015-05-01 15:10:00,52.94,53.0,52.93,52.98,78800.0,39.409,39.4536,39.4015,39.4387,78800.0
2015-05-01 15:20:00,52.98,53.0,52.96,52.98,113500.0,39.4387,39.4536,39.4239,39.4387,113500.0
2015-05-01 15:30:00,52.99,53.01,52.96,52.96,170800.0,39.4462,39.4611,39.4239,39.4239,170800.0
2015-05-01 15:40:00,52.97,53.0,52.94,52.96,295700.0,39.4313,39.4536,39.409,39.4239,295700.0
2015-05-01 15:50:00,52.96,53.03,52.84,52.87,430700.0,39.4239,39.476,39.3345,39.3569,430700.0
2015-05-04 09:30:00,53.47,53.72,53.33,53.53,300800.0,39.8035,39.9896,39.6993,39.8482,300800.0
2015-05-04 09:40:00,53.53,53.75,53.5,53.67,176200.0,39.8482,40.0119,39.8258,39.9524,176200.0
2015-05-04 09:50:00,53.7,53.73,53.53,53.67,166300.0,39.9747,39.997,39.8482,39.9524,166300.0
2015-05-04 10:00:00,53.69,54.18,53.61,54.08,269300.0,39.9673,40.332,39.9077,40.2576,269300.0
2015-05-04 10:10:00,54.08,54.21,54.07,54.14,295300.0,40.2576,40.3544,40.2501,40.3023,295300.0
2015-05-04 10:20:00,54.13,54.21,53.95,54.08,248000.0,40.2948,40.3544,40.1608,40.2576,248000.0
2015-05-04 10:30:00,54.07,54.08,53.76,53.82,99300.0,40.2501,40.2576,40.0194,40.064,99300.0
2015-05-04 10:40:00,53.81,53.86,53.61,53.77,73900.0,40.0566,40.0938,39.9077,40.0268,73900.0
2015-05-04 10:50:00,53.77,54.09,53.66,53.95,508700.0,40.0268,40.265,39.9449,40.1608,508700.0
2015-05-04 11:00:00,53.94,54.6,53.93,54.47,774700.0,40.1534,40.6447,40.1459,40.5479,774700.0
2015-05-04 11:10:00,54.49,54.72,54.28,54.7,237500.0,40.5628,40.734,40.4065,40.7191,237500.0
2015-05-04 11:20:00,54.69,54.73,54.45,54.51,215600.0,40.7117,40.7415,40.533,40.5777,215600.0
2015-05-04 11:30:00,54.51,54.55,54.21,54.23,135200.0,40.5777,40.6075,40.3544,40.3693,135200.0
2015-05-04 11:40:00,54.27,54.3,54.07,54.15,76300.0,40.399,40.4214,40.2501,40.3097,76300.0
2015-05-04 11:50:00,54.16,54.34,54.06,54.29,130200.0,40.3171,40.4511,40.2427,40.4139,130200.0
2015-05-04 12:00:00,54.28,54.3,54.09,54.11,57100.0,40.4065,40.4214,40.265,40.2799,57100.0
2015-05-04 12:10:00,54.11,54.16,53.97,53.97,101700.0,40.2799,40.3171,40.1757,40.1757,101700.0
2015-05-04 12:20:00,53.96,54.0,53.87,53.9,109800.0,40.1683,40.198,40.1013,40.1236,109800.0
2015-05-04 12:30:00,53.91,53.96,53.82,53.84,53700.0,40.131,40.1683,40.064,40.0789,53700.0
2015-05-04 12:40:00,53.84,53.94,53.73,53.77,96800.0,40.0789,40.1534,39.997,40.0268,96800.0
2015-05-04 12:50:00,53.77,53.82,53.7,53.75,113300.0,40.0268,40.064,39.9747,40.0119,113300.0
2015-05-04 13:00:00,53.75,53.79,53.62,53.7,74500.0,40.0119,40.0417,39.9152,39.9747,74500.0
2015-05-04 13:10:00,53.69,53.7,53.62,53.67,111500.0,39.9673,39.9747,39.9152,39.9524,111500.0
2015-05-04 13:20:00,53.67,53.72,53.59,53.68,125700.0,39.9524,39.9896,39.8928,39.9598,125700.0
2015-05-04 13:30:00,53.68,53.75,53.59,53.67,70100.0,39.9598,40.0119,39.8928,39.9524,70100.0
2015-05-04 13:40:00,53.67,53.79,53.67,53.67,61200.0,39.9524,40.0417,39.9524,39.9524,61200.0
2015-05-04 13:50:00,53.67,53.71,53.65,53.65,118700.0,39.9524,39.9822,39.9375,39.9375,118700.0
2015-05-04 14:00:00,53.65,53.67,53.57,53.59,61600.0,39.9375,39.9524,39.8779,39.8928,61600.0
2015-05-04 14:10:00,53.58,53.65,53.55,53.62,66800.0,39.8854,39.9375,39.8631,39.9152,66800.0
2015-05-04 14:20:00,53.61,53.63,53.52,53.53,104400.0,39.9077,39.9226,39.8407,39.8482,104400.0
2015-05-04 14:30:00,53.53,53.7,53.52,53.7,95600.0,39.8482,39.9747,39.8407,39.9747,95600.0
2015-05-04 14:40:00,53.7,53.76,53.65,53.65,79900.0,39.9747,40.0194,39.9375,39.9375,79900.0
2015-05-04 14:50:00,53.65,53.7,53.58,53.7,58400.0,39.9375,39.9747,39.8854,39.9747,58400.0
2015-05-04 15:00:00,53.7,53.7,53.58,53.62,80200.0,39.9747,39.9747,39.8854,39.9152,80200.0
2015-05-04 15:10:00,53.61,53.64,53.59,53.62,112800.0,39.9077,39.9301,39.8928,39.9152,112800.0
2015-05-04 15:20:00,53.63,53.69,53.61,53.62,141700.0,39.9226,39.9673,39.9077,39.9152,141700.0
2015-05-04 15:30:00,53.62,53.65,53.57,53.58,165900.0,39.9152,39.9375,39.8779,39.8854,165900.0
2015-05-04 15:40:00,53.58,53.58,53.44,53.44,332000.0,39.8854,39.8854,39.7812,39.7812,332000.0
2015-05-04 15:50:00,53.45,53.47,53.43,53.46,378600.0,39.7886,39.8035,39.7737,39.7961,378600.0
2015-05-05 09:30:00,53.46,53.83,53.25,53.46,164900.0,39.7961,40.0715,39.6397,39.7961,164900.0
2015-05-05 09:40:00,53.39,53.63,53.21,53.23,99600.0,39.744,39.9226,39.61,39.6248,99600.0
2015-05-05 09:50:00,53.23,53.25,52.7,52.81,181400.0,39.6248,39.6397,39.2303,39.3122,181400.0
2015-05-05 10:00:00,52.84,52.86,52.51,52.68,145900.0,39.3345,39.3494,39.0889,39.2154,145900.0
2015-05-05 10:10:00,52.67,52.75,52.65,52.71,98400.0,39.208,39.2675,39.1931,39.2378,98400.0
2015-05-05 10:20:00,52.7,52.75,52.6,52.6,135900.0,39.2303,39.2675,39.1559,39.1559,135900.0
2015-05-05 10:30:00,52.6,52.72,52.53,52.68,108100.0,39.1559,39.2452,39.1038,39.2154,108100.0
2015-05-05 10:40:00,52.68,52.73,52.61,52.73,69400.0,39.2154,39.2526,39.1633,39.2526,69400.0
2015-05-05 10:50:00,52.72,52.73,52.66,52.69,102400.0,39.2452,39.2526,39.2005,39.2229,102400.0
2015-05-05 11:00:00,52.69,52.73,52.63,52.64,110800.0,39.2229,39.2526,39.1782,39.1856,110800.0
2015-05-05 11:10:00,52.63,52.68,52.58,52.65,80600.0,39.1782,39.2154,39.141,39.1931,80600.0
2015-05-05 11:20:00,52.65,52.71,52.59,52.7,115800.0,39.1931,39.2378,39.1484,39.2303,115800.0
2015-05-05 11:30:00,52.71,52.75,52.64,52.64,68100.0,39.2378,39.2675,39.1856,39.1856,68100.0
2015-05-05 11:40:00,52.63,52.73,52.59,52.72,40500.0,39.1782,39.2526,39.1484,39.2452,40500.0
2015-05-05 11:50:00,52.73,52.75,52.66,52.73,29400.0,39.2526,39.2675,39.2005,39.2526,29400.0
2015-05-05 12:00:00,52.74,52.79,52.61,52.64,85900.0,39.2601,39.2973,39.1633,39.1856,85900.0
2015-05-05 12:10:00,52.64,52.78,52.62,52.77,62000.0,39.1856,39.2899,39.1708,39.2824,62000.0
2015-05-05 12:20:00,52.77,52.85,52.71,52.84,60700.0,39.2824,39.342,39.2378,39.3345,60700.0
2015-05-05 12:30:00,52.83,52.87,52.81,52.84,48500.0,39.3271,39.3569,39.3122,39.3345,48500.0
2015-05-05 12:40:00,52.83,52.86,52.81,52.83,50200.0,39.3271,39.3494,39.3122,39.3271,50200.0
2015-05-05 12:50:00,52.85,52.94,52.84,52.94,76200.0,39.342,39.409,39.3345,39.409,76200.0
2015-05-05 13:00:00,52.93,52.96,52.88,52.93,69400.0,39.4015,39.4239,39.3643,39.4015,69400.0
2015-05-05 13:10:00,52.93,52.95,52.83,52.93,74800.0,39.4015,39.4164,39.3271,39.4015,74800.0
2015-05-05 13:20:00,52.93,52.93,52.74,52.87,62400.0,39.4015,39.4015,39.2601,39.3569,62400.0
2015-05-05 13:30:00,52.86,52.94,52.79,52.9,39700.0,39.3494,39.409,39.2973,39.3792,39700.0
2015-05-05 13:40:00,52.92,52.95,52.82,52.91,43700.0,39.3941,39.4164,39.3196,39.3866,43700.0
2015-05-05 13:50:00,52.91,52.96,52.86,52.93,67800.0,39.3866,39.4239,39.3494,39.4015,67800.0
2015-05-05 14:00:00,52.94,52.94,52.82,52.85,51500.0,39.409,39.409,39.3196,39.342,51500.0
2015-05-05 14:10:00,52.86,52.93,52.85,52.91,44400.0,39.3494,39.4015,39.342,39.3866,44400.0
2015-05-05 14:20:00,52.91,52.93,52.81,52.85,64900.0,39.3866,39.4015,39.3122,39.342,64900.0
2015-05-05 14:30:00,52.85,52.89,52.76,52.81,53400.0,39.342,39.3717,39.275,39.3122,53400.0
2015-05-05 14:40:00,52.82,52.86,52.78,52.81,60100.0,39.3196,39.3494,39.2899,39.3122,60100.0
2015-05-05 14:50:00,52.8,52.89,52.74,52.88,89700.0,39.3047,39.3717,39.2601,39.3643,89700.0
2015-05-05 15:00:00,52.87,52.91,52.81,52.82,93300.0,39.3569,39.3866,39.3122,39.3196,93300.0
2015-05-05 15:10:00,52.81,52.91,52.79,52.91,117500.0,39.3122,39.3866,39.2973,39.3866,117500.0
2015-05-05 15:20:00,52.91,53.03,52.88,53.0,125800.0,39.3866,39.476,39.3643,39.4536,125800.0
2015-05-05 15:30:00,53.0,53.1,52.93,53.1,124200.0,39.4536,39.5281,39.4015,39.5281,124200.0
2015-05-05 15:40:00,53.09,53.1,53.01,53.05,176500.0,39.5206,39.5281,39.4611,39.4909,176500.0
2015-05-05 15:50:00,53.05,53.1,52.92,53.06,620900.0,39.4909,39.5281,39.3941,39.4983,620900.0
2015-05-06 09:30:00,53.42,53.49,52.55,52.61,200200.0,39.7663,39.8184,39.1186,39.1633,200200.0
2015-05-06 09:40:00,52.61,52.66,52.15,52.22,194300.0,39.1633,39.2005,38.8209,38.873,194300.0
2015-05-06 09:50:00,52.2,52.27,52.02,52.25,217800.0,38.8581,38.9102,38.7241,38.8953,217800.0
2015-05-06 10:00:00,52.25,52.27,52.03,52.05,118500.0,38.8953,38.9102,38.7316,38.7464,118500.0
2015-05-06 10:10:00,52.07,52.16,52.0,52.1,101300.0,38.7613,38.8283,38.7092,38.7837,101300.0
2015-05-06 10:20:00,52.1,52.15,52.05,52.12,129200.0,38.7837,38.8209,38.7464,38.7986,129200.0
2015-05-06 10:30:00,52.12,52.34,52.11,52.24,142900.0,38.7986,38.9623,38.7911,38.8879,142900.0
2015-05-06 10:40:00,52.25,52.46,52.24,52.46,190100.0,38.8953,39.0517,38.8879,39.0517,190100.0
2015-05-06 10:50:00,52.44,52.55,52.37,52.46,82400.0,39.0368,39.1186,38.9847,39.0517,82400.0
2015-05-06 11:00:00,52.47,52.51,52.28,52.3,90700.0,39.0591,39.0889,38.9177,38.9325,90700.0
2015-05-06 11:10:00,52.3,52.31,52.22,52.27,84800.0,38.9325,38.94,38.873,38.9102,84800.0
2015-05-06 11:20:00,52.27,52.28,52.18,52.26,71700.0,38.9102,38.9177,38.8432,38.9028,71700.0
2015-05-06 11:30:00,52.26,52.32,52.18,52.21,78500.0,38.9028,38.9474,38.8432,38.8655,78500.0
2015-05-06 11:40:00,52.23,52.43,52.22,52.42,87200.0,38.8804,39.0293,38.873,39.0219,87200.0
2015-05-06 11:50:00,52.42,52.5,52.38,52.48,93600.0,39.0219,39.0814,38.9921,39.0665,93600.0
2015-05-06 12:00:00,52.48,52.49,52.32,52.33,147600.0,39.0665,39.074,38.9474,38.9549,147600.0
2015-05-06 12:10:00,52.31,52.43,52.28,52.43,40900.0,38.94,39.0293,38.9177,39.0293,40900.0
2015-05-06 12:20:00,52.44,52.44,52.33,52.38,36800.0,39.0368,39.0368,38.9549,38.9921,36800.0
2015-05-06 12:30:00,52.39,52.55,52.34,52.5,50700.0,38.9995,39.1186,38.9623,39.0814,50700.0
2015-05-06 12:40:00,52.51,52.54,52.47,52.5,36700.0,39.0889,39.1112,39.0591,39.0814,36700.0
2015-05-06 12:50:00,52.49,52.51,52.42,52.42,31000.0,39.074,39.0889,39.0219,39.0219,31000.0
2015-05-06 13:00:00,52.41,52.41,52.34,52.37,33100.0,39.0144,39.0144,38.9623,38.9847,33100.0
2015-05-06 13:10:00,52.37,52.42,52.36,52.38,50300.0,38.9847,39.0219,38.9772,38.9921,50300.0
2015-05-06 13:20:00,52.39,52.41,52.33,52.34,127800.0,38.9995,39.0144,38.9549,38.9623,127800.0
2015-05-06 13:30:00,52.34,52.34,52.27,52.3,92000.0,38.9623,38.9623,38.9102,38.9325,92000.0
2015-05-06 13:40:00,52.3,52.31,52.12,52.16,82900.0,38.9325,38.94,38.7986,38.8283,82900.0
2015-05-06 13:50:00,52.16,52.17,52.06,52.11,60300.0,38.8283,38.8358,38.7539,38.7911,60300.0
2015-05-06 14:00:00,52.11,52.12,52.06,52.07,103500.0,38.7911,38.7986,38.7539,38.7613,103500.0
2015-05-06 14:10:00,52.08,52.09,52.03,52.08,119000.0,38.7688,38.7762,38.7316,38.7688,119000.0
2015-05-06 14:20:00,52.07,52.07,52.02,52.04,53000.0,38.7613,38.7613,38.7241,38.739,53000.0
2015-05-06 14:30:00,52.04,52.07,51.9,51.92,151300.0,38.739,38.7613,38.6348,38.6497,151300.0
2015-05-06 14:40:00,51.92,51.93,51.76,51.81,156900.0,38.6497,38.6571,38.5306,38.5678,156900.0
2015-05-06 14:50:00,51.82,51.83,51.65,51.74,98600.0,38.5752,38.5827,38.4487,38.5157,98600.0
2015-05-06 15:00:00,51.74,51.81,51.67,51.71,98700.0,38.5157,38.5678,38.4636,38.4933,98700.0
2015-05-06 15:10:00,51.71,51.84,51.71,51.82,164900.0,38.4933,38.5901,38.4933,38.5752,164900.0
2015-05-06 15:20:00,51.82,52.06,51.81,52.06,173000.0,38.5752,38.7539,38.5678,38.7539,173000.0
2015-05-06 15:30:00,52.06,52.18,52.02,52.17,169300.0,38.7539,38.8432,38.7241,38.8358,169300.0
2015-05-06 15:40:00,52.18,52.2,52.04,52.13,231200.0,38.8432,38.8581,38.739,38.806,231200.0
2015-05-06 15:50:00,52.13,52.16,52.04,52.15,327600.0,38.806,38.8283,38.739,38.8209,327600.0
2015-05-07 09:30:00,52.2,52.73,52.06,52.7,217200.0,38.8581,39.2526,38.7539,39.2303,217200.0
2015-05-07 09:40:00,52.72,52.91,52.59,52.9,264100.0,39.2452,39.3866,39.1484,39.3792,264100.0
2015-05-07 09:50:00,52.9,53.07,52.61,52.67,158700.0,39.3792,39.5057,39.1633,39.208,158700.0
2015-05-07 10:00:00,52.68,52.77,52.54,52.59,102700.0,39.2154,39.2824,39.1112,39.1484,102700.0
2015-05-07 10:10:00,52.59,52.67,52.45,52.46,105600.0,39.1484,39.208,39.0442,39.0517,105600.0
2015-05-07 10:20:00,52.48,52.56,52.3,52.35,113700.0,39.0665,39.1261,38.9325,38.9698,113700.0
2015-05-07 10:30:00,52.38,52.48,52.35,52.47,36000.0,38.9921,39.0665,38.9698,39.0591,36000.0
2015-05-07 10:40:00,52.47,52.65,52.47,52.55,112400.0,39.0591,39.1931,39.0591,39.1186,112400.0
2015-05-07 10:50:00,52.55,52.63,52.47,52.48,45100.0,39.1186,39.1782,39.0591,39.0665,45100.0
2015-05-07 11:00:00,52.48,52.54,52.43,52.49,62300.0,39.0665,39.1112,39.0293,39.074,62300.0
2015-05-07 11:10:00,52.49,52.63,52.49,52.62,78700.0,39.074,39.1782,39.074,39.1708,78700.0
2015-05-07 11:20:00,52.63,52.68,52.5,52.57,131000.0,39.1782,39.2154,39.0814,39.1335,131000.0
2015-05-07 11:30:00,52.58,52.6,52.46,52.47,89300.0,39.141,39.1559,39.0517,39.0591,89300.0
2015-05-07 11:40:00,52.47,52.49,52.37,52.41,82300.0,39.0591,39.074,38.9847,39.0144,82300.0
2015-05-07 11:50:00,52.41,52.42,52.32,52.33,68600.0,39.0144,39.0219,38.9474,38.9549,68600.0
2015-05-07 12:00:00,52.33,52.35,52.27,52.27,61200.0,38.9549,38.9698,38.9102,38.9102,61200.0
2015-05-07 12:10:00,52.27,52.31,52.26,52.3,76200.0,38.9102,38.94,38.9028,38.9325,76200.0
2015-05-07 12:20:00,52.3,52.32,52.21,52.24,105400.0,38.9325,38.9474,38.8655,38.8879,105400.0
2015-05-07 12:30:00,52.24,52.28,52.21,52.28,53000.0,38.8879,38.9177,38.8655,38.9177,53000.0
2015-05-07 12:40:00,52.28,52.37,52.26,52.27,71500.0,38.9177,38.9847,38.9028,38.9102,71500.0
2015-05-07 12:50:00,52.27,52.32,52.23,52.28,64600.0,38.9102,38.9474,38.8804,38.9177,64600.0
2015-05-07 13:00:00,52.27,52.37,52.2,52.26,53900.0,38.9102,38.9847,38.8581,38.9028,53900.0
2015-05-07 13:10:00,52.27,52.3,52.21,52.26,45500.0,38.9102,38.9325,38.8655,38.9028,45500.0
2015-05-07 13:20:00,52.26,52.27,52.21,52.23,41600.0,38.9028,38.9102,38.8655,38.8804,41600.0
2015-05-07 13:30:00,52.22,52.24,52.12,52.24,59400.0,38.873,38.8879,38.7986,38.8879,59400.0
2015-05-07 13:40:00,52.23,52.24,52.16,52.2,44600.0,38.8804,38.8879,38.8283,38.8581,44600.0
2015-05-07 13:50:00,52.21,52.3,52.18,52.28,43300.0,38.8655,38.9325,38.8432,38.9177,43300.0
2015-05-07 14:00:00,52.28,52.32,52.27,52.28,43900.0,38.9177,38.9474,38.9102,38.9177,43900.0
2015-05-07 14:10:00,52.27,52.31,52.26,52.29,31400.0,38.9102,38.94,38.9028,38.9251,31400.0
2015-05-07 14:20:00,52.28,52.31,52.19,52.22,76600.0,38.9177,38.94,38.8507,38.873,76600.0
2015-05-07 14:30:00,52.22,52.27,52.12,52.12,83400.0,38.873,38.9102,38.7986,38.7986,83400.0
2015-05-07 14:40:00,52.12,52.24,52.12,52.14,65300.0,38.7986,38.8879,38.7986,38.8134,65300.0
2015-05-07 14:50:00,52.14,52.25,52.13,52.2,49100.0,38.8134,38.8953,38.806,38.8581,49100.0
2015-05-07 15:00:00,52.2,52.31,52.18,52.3,70800.0,38.8581,38.94,38.8432,38.9325,70800.0
2015-05-07 15:10:00,52.3,52.32,52.21,52.21,82300.0,38.9325,38.9474,38.8655,38.8655,82300.0
2015-05-07 15:20:00,52.21,52.23,52.17,52.21,102500.0,38.8655,38.8804,38.8358,38.8655,102500.0
2015-05-07 15:30:00,52.21,52.32,52.21,52.26,115400.0,38.8655,38.9474,38.8655,38.9028,115400.0
2015-05-07 15:40:00,52.26,52.27,52.18,52.18,149800.0,38.9028,38.9102,38.8432,38.8432,149800.0
2015-05-07 15:50:00,52.19,52.2,52.15,52.16,296300.0,38.8507,38.8581,38.8209,38.8283,296300.0
2015-05-08 09:30:00,52.87,53.0,52.72,52.82,177700.0,39.3569,39.4536,39.2452,39.3196,177700.0
2015-05-08 09:40:00,52.83,52.83,52.45,52.45,92900.0,39.3271,39.3271,39.0442,39.0442,92900.0
2015-05-08 09:50:00,52.45,52.61,52.43,52.53,62500.0,39.0442,39.1633,39.0293,39.1038,62500.0
2015-05-08 10:00:00,52.55,52.61,52.42,52.59,127400.0,39.1186,39.1633,39.0219,39.1484,127400.0
2015-05-08 10:10:00,52.58,52.6,52.29,52.37,129300.0,39.141,39.1559,38.9251,38.9847,129300.0
2015-05-08 10:20:00,52.37,52.49,52.26,52.26,72000.0,38.9847,39.074,38.9028,38.9028,72000.0
2015-05-08 10:30:00,52.27,52.28,52.12,52.23,124100.0,38.9102,38.9177,38.7986,38.8804,124100.0
2015-05-08 10:40:00,52.24,52.38,52.21,52.38,104900.0,38.8879,38.9921,38.8655,38.9921,104900.0
2015-05-08 10:50:00,52.39,52.63,52.38,52.54,168400.0,38.9995,39.1782,38.9921,39.1112,168400.0
2015-05-08 11:00:00,52.54,52.67,52.52,52.62,93100.0,39.1112,39.208,39.0963,39.1708,93100.0
2015-05-08 11:10:00,52.63,52.82,52.59,52.82,80400.0,39.1782,39.3196,39.1484,39.3196,80400.0
2015-05-08 11:20:00,52.82,52.88,52.64,52.64,109000.0,39.3196,39.3643,39.1856,39.1856,109000.0
2015-05-08 11:30:00,52.66,52.75,52.62,52.73,83900.0,39.2005,39.2675,39.1708,39.2526,83900.0
2015-05-08 11:40:00,52.73,52.77,52.66,52.74,53100.0,39.2526,39.2824,39.2005,39.2601,53100.0
2015-05-08 11:50:00,52.75,52.85,52.73,52.85,111600.0,39.2675,39.342,39.2526,39.342,111600.0
2015-05-08 12:00:00,52.83,52.96,52.83,52.95,83400.0,39.3271,39.4239,39.3271,39.4164,83400.0
2015-05-08 12:10:00,52.95,52.96,52.79,52.81,36000.0,39.4164,39.4239,39.2973,39.3122,36000.0
2015-05-08 12:20:00,52.8,52.89,52.8,52.83,32800.0,39.3047,39.3717,39.3047,39.3271,32800.0
2015-05-08 12:30:00,52.83,52.9,52.82,52.83,38500.0,39.3271,39.3792,39.3196,39.3271,38500.0
2015-05-08 12:40:00,52.84,52.89,52.83,52.88,35300.0,39.3345,39.3717,39.3271,39.3643,35300.0
2015-05-08 12:50:00,52.88,52.91,52.84,52.89,44600.0,39.3643,39.3866,39.3345,39.3717,44600.0
2015-05-08 13:00:00,52.89,52.91,52.69,52.75,67000.0,39.3717,39.3866,39.2229,39.2675,67000.0
2015-05-08 13:10:00,52.75,52.75,52.71,52.75,24500.0,39.2675,39.2675,39.2378,39.2675,24500.0
2015-05-08 13:20:00,52.75,52.81,52.7,52.71,46800.0,39.2675,39.3122,39.2303,39.2378,46800.0
2015-05-08 13:30:00,52.71,52.71,52.61,52.63,53800.0,39.2378,39.2378,39.1633,39.1782,53800.0
2015-05-08 13:40:00,52.63,52.64,52.5,52.6,96300.0,39.1782,39.1856,39.0814,39.1559,96300.0
2015-05-08 13:50:00,52.6,52.61,52.55,52.61,43600.0,39.1559,39.1633,39.1186,39.1633,43600.0
2015-05-08 14:00:00,52.6,52.72,52.59,52.65,34800.0,39.1559,39.2452,39.1484,39.1931,34800.0
2015-05-08 14:10:00,52.65,52.71,52.63,52.66,48500.0,39.1931,39.2378,39.1782,39.2005,48500.0
2015-05-08 14:20:00,52.66,52.69,52.61,52.66,41900.0,39.2005,39.2229,39.1633,39.2005,41900.0
2015-05-08 14:30:00,52.67,52.68,52.59,52.64,69700.0,39.208,39.2154,39.1484,39.1856,69700.0
2015-05-08 14:40:00,52.64,52.66,52.59,52.59,35500.0,39.1856,39.2005,39.1484,39.1484,35500.0
2015-05-08 14:50:00,52.59,52.65,52.59,52.63,21600.0,39.1484,39.1931,39.1484,39.1782,21600.0
2015-05-08 15:00:00,52.63,52.64,52.58,52.63,46900.0,39.1782,39.1856,39.141,39.1782,46900.0
2015-05-08 15:10:00,52.64,52.71,52.63,52.7,48800.0,39.1856,39.2378,39.1782,39.2303,48800.0
2015-05-08 15:20:00,52.7,52.71,52.68,52.7,54900.0,39.2303,39.2378,39.2154,39.2303,54900.0
2015-05-08 15:30:00,52.7,52.76,52.63,52.65,130400.0,39.2303,39.275,39.1782,39.1931,130400.0
2015-05-08 15:40:00,52.64,52.7,52.59,52.7,203400.0,39.1856,39.2303,39.1484,39.2303,203400.0
2015-05-08 15:50:00,52.71,52.77,52.7,52.74,184000.0,39.2378,39.2824,39.2303,39.2601,184000.0
2015-05-11 09:30:00,52.64,52.69,52.34,52.45,120300.0,39.1856,39.2229,38.9623,39.0442,120300.0
2015-05-11 09:40:00,52.45,52.55,52.18,52.18,75900.0,39.0442,39.1186,38.8432,38.8432,75900.0
2015-05-11 09:50:00,52.17,52.29,52.1,52.11,93900.0,38.8358,38.9251,38.7837,38.7911,93900.0
2015-05-11 10:00:00,52.14,52.3,52.14,52.25,72300.0,38.8134,38.9325,38.8134,38.8953,72300.0
2015-05-11 10:10:00,52.25,52.26,52.05,52.06,126400.0,38.8953,38.9028,38.7464,38.7539,126400.0
2015-05-11 10:20:00,52.07,52.15,52.02,52.06,146000.0,38.7613,38.8209,38.7241,38.7539,146000.0
2015-05-11 10:30:00,52.07,52.13,52.01,52.04,90300.0,38.7613,38.806,38.7167,38.739,90300.0
2015-05-11 10:40:00,52.03,52.28,52.0,52.25,70900.0,38.7316,38.9177,38.7092,38.8953,70900.0
2015-05-11 10:50:00,52.24,52.34,52.21,52.23,80600.0,38.8879,38.9623,38.8655,38.8804,80600.0
2015-05-11 11:00:00,52.22,52.24,52.17,52.21,68200.0,38.873,38.8879,38.8358,38.8655,68200.0
2015-05-11 11:10:00,52.22,52.25,52.17,52.2,55200.0,38.873,38.8953,38.8358,38.8581,55200.0
2015-05-11 11:20:00,52.2,52.22,52.13,52.16,56700.0,38.8581,38.873,38.806,38.8283,56700.0
2015-05-11 11:30:00,52.16,52.23,52.15,52.16,78500.0,38.8283,38.8804,38.8209,38.8283,78500.0
2015-05-11 11:40:00,52.16,52.2,52.13,52.18,50800.0,38.8283,38.8581,38.806,38.8432,50800.0
2015-05-11 11:50:00,52.18,52.18,52.09,52.17,89600.0,38.8432,38.8432,38.7762,38.8358,89600.0
2015-05-11 12:00:00,52.17,52.19,52.1,52.14,80500.0,38.8358,38.8507,38.7837,38.8134,80500.0
2015-05-11 12:10:00,52.14,52.16,52.09,52.1,66600.0,38.8134,38.8283,38.7762,38.7837,66600.0
2015-05-11 12:20:00,52.11,52.13,52.09,52.13,64200.0,38.7911,38.806,38.7762,38.806,64200.0
2015-05-11 12:30:00,52.12,52.16,52.07,52.13,65300.0,38.7986,38.8283,38.7613,38.806,65300.0
2015-05-11 12:40:00,52.14,52.19,52.13,52.16,48900.0,38.8134,38.8507,38.806,38.8283,48900.0
2015-05-11 12:50:00,52.17,52.21,52.14,52.16,31400.0,38.8358,38.8655,38.8134,38.8283,31400.0
2015-05-11 13:00:00,52.16,52.18,52.12,52.16,33900.0,38.8283,38.8432,38.7986,38.8283,33900.0
2015-05-11 13:10:00,52.15,52.17,52.12,52.14,33300.0,38.8209,38.8358,38.7986,38.8134,33300.0
2015-05-11 13:20:00,52.14,52.16,52.12,52.14,51900.0,38.8134,38.8283,38.7986,38.8134,51900.0
2015-05-11 13:30:00,52.14,52.15,52.12,52.13,44100.0,38.8134,38.8209,38.7986,38.806,44100.0
2015-05-11 13:40:00,52.14,52.14,52.04,52.04,62000.0,38.8134,38.8134,38.739,38.739,62000.0
2015-05-11 13:50:00,52.04,52.11,52.03,52.1,57100.0,38.739,38.7911,38.7316,38.7837,57100.0
2015-05-11 14:00:00,52.09,52.12,52.05,52.05,35500.0,38.7762,38.7986,38.7464,38.7464,35500.0
2015-05-11 14:10:00,52.05,52.12,52.03,52.06,65200.0,38.7464,38.7986,38.7316,38.7539,65200.0
2015-05-11 14:20:00,52.07,52.12,52.06,52.09,61000.0,38.7613,38.7986,38.7539,38.7762,61000.0
2015-05-11 14:30:00,52.09,52.14,52.05,52.08,45900.0,38.7762,38.8134,38.7464,38.7688,45900.0
2015-05-11 14:40:00,52.07,52.11,52.03,52.06,44600.0,38.7613,38.7911,38.7316,38.7539,44600.0
2015-05-11 14:50:00,52.06,52.07,52.0,52.02,54200.0,38.7539,38.7613,38.7092,38.7241,54200.0
2015-05-11 15:00:00,52.02,52.02,51.94,52.0,115300.0,38.7241,38.7241,38.6646,38.7092,115300.0
2015-05-11 15:10:00,52.0,52.12,51.99,52.12,56800.0,38.7092,38.7986,38.7018,38.7986,56800.0
2015-05-11 15:20:00,52.12,52.12,52.05,52.05,61800.0,38.7986,38.7986,38.7464,38.7464,61800.0
2015-05-11 15:30:00,52.05,52.06,51.97,52.01,112000.0,38.7464,38.7539,38.6869,38.7167,112000.0
2015-05-11 15:40:00,52.01,52.04,51.94,51.97,195100.0,38.7167,38.739,38.6646,38.6869,195100.0
2015-05-11 15:50:00,51.97,51.99,51.84,51.85,348600.0,38.6869,38.7018,38.5901,38.5976,348600.0
2015-05-12 09:30:00,51.71,52.0,51.6,51.64,168200.0,38.4933,38.7092,38.4115,38.4412,168200.0
2015-05-12 09:40:00,51.63,51.65,51.31,51.56,201100.0,38.4338,38.4487,38.1956,38.3817,201100.0
2015-05-12 09:50:00,51.57,51.84,51.57,51.79,160100.0,38.3891,38.5901,38.3891,38.5529,160100.0
2015-05-12 10:00:00,51.76,52.0,51.72,52.0,140600.0,38.5306,38.7092,38.5008,38.7092,140600.0
2015-05-12 10:10:00,51.99,52.0,51.77,51.85,102200.0,38.7018,38.7092,38.538,38.5976,102200.0
2015-05-12 10:20:00,51.87,52.05,51.87,51.94,154600.0,38.6124,38.7464,38.6124,38.6646,154600.0
2015-05-12 10:30:00,51.95,52.11,51.88,52.11,96600.0,38.672,38.7911,38.6199,38.7911,96600.0
2015-05-12 10:40:00,52.11,52.32,52.11,52.26,144300.0,38.7911,38.9474,38.7911,38.9028,144300.0
2015-05-12 10:50:00,52.26,52.3,52.14,52.16,58500.0,38.9028,38.9325,38.8134,38.8283,58500.0
2015-05-12 11:00:00,52.16,52.22,52.15,52.21,54800.0,38.8283,38.873,38.8209,38.8655,54800.0
2015-05-12 11:10:00,52.21,52.26,52.13,52.26,72100.0,38.8655,38.9028,38.806,38.9028,72100.0
2015-05-12 11:20:00,52.27,52.29,52.14,52.16,66100.0,38.9102,38.9251,38.8134,38.8283,66100.0
2015-05-12 11:30:00,52.16,52.23,52.13,52.21,37600.0,38.8283,38.8804,38.806,38.8655,37600.0
2015-05-12 11:40:00,52.22,52.39,52.19,52.39,70800.0,38.873,38.9995,38.8507,38.9995,70800.0
2015-05-12 11:50:00,52.38,52.42,52.31,52.33,114600.0,38.9921,39.0219,38.94,38.9549,114600.0
2015-05-12 12:00:00,52.34,52.35,52.18,52.19,31900.0,38.9623,38.9698,38.8432,38.8507,31900.0
2015-05-12 12:10:00,52.18,52.19,52.14,52.15,32000.0,38.8432,38.8507,38.8134,38.8209,32000.0
2015-05-12 12:20:00,52.16,52.19,52.13,52.13,25600.0,38.8283,38.8507,38.806,38.806,25600.0
2015-05-12 12:30:00,52.14,52.29,52.14,52.28,48900.0,38.8134,38.9251,38.8134,38.9177,48900.0
2015-05-12 12:40:00,52.28,52.34,52.25,52.31,33200.0,38.9177,38.9623,38.8953,38.94,33200.0
2015-05-12 12:50:00,52.32,52.35,52.31,52.34,27400.0,38.9474,38.9698,38.94,38.9623,27400.0
2015-05-12 13:00:00,52.34,52.37,52.32,52.37,29000.0,38.9623,38.9847,38.9474,38.9847,29000.0
2015-05-12 13:10:00,52.37,52.53,52.36,52.52,96500.0,38.9847,39.1038,38.9772,39.0963,96500.0
2015-05-12 13:20:00,52.52,52.56,52.48,52.52,42300.0,39.0963,39.1261,39.0665,39.0963,42300.0
2015-05-12 13:30:00,52.52,52.52,52.39,52.4,52300.0,39.0963,39.0963,38.9995,39.007,52300.0
2015-05-12 13:40:00,52.4,52.44,52.37,52.4,47300.0,39.007,39.0368,38.9847,39.007,47300.0
2015-05-12 13:50:00,52.4,52.43,52.36,52.42,32900.0,39.007,39.0293,38.9772,39.0219,32900.0
2015-05-12 14:00:00,52.41,52.43,52.39,52.4,26300.0,39.0144,39.0293,38.9995,39.007,26300.0
2015-05-12 14:10:00,52.41,52.42,52.27,52.3,32500.0,39.0144,39.0219,38.9102,38.9325,32500.0
2015-05-12 14:20:00,52.31,52.4,52.3,52.39,40900.0,38.94,39.007,38.9325,38.9995,40900.0
2015-05-12 14:30:00,52.39,52.45,52.38,52.41,33900.0,38.9995,39.0442,38.9921,39.0144,33900.0
2015-05-12 14:40:00,52.42,52.43,52.3,52.31,38200.0,39.0219,39.0293,38.9325,38.94,38200.0
2015-05-12 14:50:00,52.32,52.34,52.15,52.2,54500.0,38.9474,38.9623,38.8209,38.8581,54500.0
2015-05-12 15:00:00,52.2,52.26,52.16,52.17,34800.0,38.8581,38.9028,38.8283,38.8358,34800.0
2015-05-12 15:10:00,52.17,52.18,52.09,52.11,42800.0,38.8358,38.8432,38.7762,38.7911,42800.0
2015-05-12 15:20:00,52.12,52.2,52.12,52.14,50200.0,38.7986,38.8581,38.7986,38.8134,50200.0
2015-05-12 15:30:00,52.13,52.17,52.07,52.08,60800.0,38.806,38.8358,38.7613,38.7688,60800.0
2015-05-12 15:40:00,52.08,52.1,52.06,52.08,64500.0,38.7688,38.7837,38.7539,38.7688,64500.0
2015-05-12 15:50:00,52.07,52.15,52.05,52.1,266500.0,38.7613,38.8209,38.7464,38.7837,266500.0
2015-05-13 09:30:00,52.28,52.89,52.27,52.37,219200.0,38.9177,39.3717,38.9102,38.9847,219200.0
2015-05-13 09:40:00,52.36,52.61,52.25,52.54,73900.0,38.9772,39.1633,38.8953,39.1112,73900.0
2015-05-13 09:50:00,52.51,52.54,52.42,52.44,56700.0,39.0889,39.1112,39.0219,39.0368,56700.0
2015-05-13 10:00:00,52.45,52.45,52.25,52.31,99500.0,39.0442,39.0442,38.8953,38.94,99500.0
2015-05-13 10:10:00,52.28,52.39,52.25,52.36,40400.0,38.9177,38.9995,38.8953,38.9772,40400.0
2015-05-13 10:20:00,52.36,52.39,52.27,52.37,38800.0,38.9772,38.9995,38.9102,38.9847,38800.0
2015-05-13 10:30:00,52.37,52.41,52.17,52.21,115000.0,38.9847,39.0144,38.8358,38.8655,115000.0
2015-05-13 10:40:00,52.2,52.24,52.07,52.16,90400.0,38.8581,38.8879,38.7613,38.8283,90400.0
2015-05-13 10:50:00,52.15,52.15,51.97,51.99,77600.0,38.8209,38.8209,38.6869,38.7018,77600.0
2015-05-13 11:00:00,51.99,52.02,51.82,51.9,88800.0,38.7018,38.7241,38.5752,38.6348,88800.0
2015-05-13 11:10:00,51.92,52.02,51.91,51.98,59000.0,38.6497,38.7241,38.6422,38.6943,59000.0
2015-05-13 11:20:00,51.97,52.01,51.9,51.92,26000.0,38.6869,38.7167,38.6348,38.6497,26000.0
2015-05-13 11:30:00,51.92,52.01,51.89,52.0,27700.0,38.6497,38.7167,38.6273,38.7092,27700.0
2015-05-13 11:40:00,51.99,52.11,51.98,52.1,61300.0,38.7018,38.7911,38.6943,38.7837,61300.0
2015-05-13 11:50:00,52.09,52.12,52.04,52.04,27300.0,38.7762,38.7986,38.739,38.739,27300.0
2015-05-13 12:00:00,52.06,52.11,52.02,52.02,12900.0,38.7539,38.7911,38.7241,38.7241,12900.0
2015-05-13 12:10:00,52.01,52.09,52.01,52.08,18800.0,38.7167,38.7762,38.7167,38.7688,18800.0
2015-05-13 12:20:00,52.08,52.13,52.01,52.06,38400.0,38.7688,38.806,38.7167,38.7539,38400.0
2015-05-13 12:30:00,52.06,52.13,52.03,52.13,31300.0,38.7539,38.806,38.7316,38.806,31300.0
2015-05-13 12:40:00,52.12,52.13,52.07,52.13,24500.0,38.7986,38.806,38.7613,38.806,24500.0
2015-05-13 12:50:00,52.13,52.13,52.05,52.09,416000.0,38.806,38.806,38.7464,38.7762,416000.0
2015-05-13 13:00:00,52.08,52.16,52.07,52.14,30000.0,38.7688,38.8283,38.7613,38.8134,30000.0
2015-05-13 13:10:00,52.15,52.15,52.08,52.12,92800.0,38.8209,38.8209,38.7688,38.7986,92800.0
2015-05-13 13:20:00,52.12,52.16,52.06,52.16,23900.0,38.7986,38.8283,38.7539,38.8283,23900.0
2015-05-13 13:30:00,52.16,52.16,52.1,52.13,21600.0,38.8283,38.8283,38.7837,38.806,21600.0
2015-05-13 13:40:00,52.14,52.14,52.06,52.08,23300.0,38.8134,38.8134,38.7539,38.7688,23300.0
2015-05-13 13:50:00,52.08,52.11,52.05,52.06,46600.0,38.7688,38.7911,38.7464,38.7539,46600.0
2015-05-13 14:00:00,52.06,52.11,52.02,52.04,42200.0,38.7539,38.7911,38.7241,38.739,42200.0
2015-05-13 14:10:00,52.03,52.07,52.01,52.03,38200.0,38.7316,38.7613,38.7167,38.7316,38200.0
2015-05-13 14:20:00,52.02,52.12,52.01,52.04,98900.0,38.7241,38.7986,38.7167,38.739,98900.0
2015-05-13 14:30:00,52.04,52.05,51.99,52.02,125800.0,38.739,38.7464,38.7018,38.7241,125800.0
2015-05-13 14:40:00,52.02,52.04,51.98,51.99,127600.0,38.7241,38.739,38.6943,38.7018,127600.0
2015-05-13 14:50:00,52.0,52.02,51.94,51.99,173400.0,38.7092,38.7241,38.6646,38.7018,173400.0
2015-05-13 15:00:00,51.99,52.06,51.94,51.94,85400.0,38.7018,38.7539,38.6646,38.6646,85400.0
2015-05-13 15:10:00,51.95,51.95,51.79,51.89,304400.0,38.672,38.672,38.5529,38.6273,304400.0
2015-05-13 15:20:00,51.89,51.97,51.84,51.94,130100.0,38.6273,38.6869,38.5901,38.6646,130100.0
2015-05-13 15:30:00,51.95,51.99,51.92,51.97,121800.0,38.672,38.7018,38.6497,38.6869,121800.0
2015-05-13 15:40:00,51.98,52.05,51.97,51.99,150800.0,38.6943,38.7464,38.6869,38.7018,150800.0
2015-05-13 15:50:00,51.99,52.06,51.97,52.06,458500.0,38.7018,38.7539,38.6869,38.7539,458500.0
2015-05-14 09:30:00,52.42,52.44,52.0,52.07,179800.0,39.0219,39.0368,38.7092,38.7613,179800.0
2015-05-14 09:40:00,52.09,52.14,51.87,52.0,138600.0,38.7762,38.8134,38.6124,38.7092,138600.0
2015-05-14 09:50:00,52.02,52.17,51.96,52.1,67500.0,38.7241,38.8358,38.6794,38.7837,67500.0
2015-05-14 10:00:00,52.14,52.15,51.97,52.04,59500.0,38.8134,38.8209,38.6869,38.739,59500.0
2015-05-14 10:10:00,52.06,52.29,52.04,52.14,104000.0,38.7539,38.9251,38.739,38.8134,104000.0
2015-05-14 10:20:00,52.16,52.16,51.97,52.0,108200.0,38.8283,38.8283,38.6869,38.7092,108200.0
2015-05-14 10:30:00,52.0,52.06,51.99,52.01,36700.0,38.7092,38.7539,38.7018,38.7167,36700.0
2015-05-14 10:40:00,52.01,52.03,51.98,52.0,95500.0,38.7167,38.7316,38.6943,38.7092,95500.0
2015-05-14 10:50:00,51.99,52.0,51.91,51.92,74900.0,38.7018,38.7092,38.6422,38.6497,74900.0
2015-05-14 11:00:00,51.91,51.97,51.89,51.95,53500.0,38.6422,38.6869,38.6273,38.672,53500.0
2015-05-14 11:10:00,51.94,51.95,51.9,51.94,40500.0,38.6646,38.672,38.6348,38.6646,40500.0
2015-05-14 11:20:00,51.94,51.98,51.9,51.98,69300.0,38.6646,38.6943,38.6348,38.6943,69300.0
2015-05-14 11:30:00,51.98,51.98,51.9,51.91,53400.0,38.6943,38.6943,38.6348,38.6422,53400.0
2015-05-14 11:40:00,51.91,51.91,51.78,51.78,73400.0,38.6422,38.6422,38.5455,38.5455,73400.0
2015-05-14 11:50:00,51.79,51.82,51.7,51.71,54200.0,38.5529,38.5752,38.4859,38.4933,54200.0
2015-05-14 12:00:00,51.72,51.82,51.7,51.76,63400.0,38.5008,38.5752,38.4859,38.5306,63400.0
2015-05-14 12:10:00,51.75,51.81,51.72,51.74,27300.0,38.5231,38.5678,38.5008,38.5157,27300.0
2015-05-14 12:20:00,51.75,51.76,51.73,51.74,27200.0,38.5231,38.5306,38.5082,38.5157,27200.0
2015-05-14 12:30:00,51.74,51.75,51.69,51.7,30400.0,38.5157,38.5231,38.4785,38.4859,30400.0
2015-05-14 12:40:00,51.7,51.72,51.64,51.64,47300.0,38.4859,38.5008,38.4412,38.4412,47300.0
2015-05-14 12:50:00,51.65,51.76,51.64,51.76,53600.0,38.4487,38.5306,38.4412,38.5306,53600.0
2015-05-14 13:00:00,51.76,51.87,51.75,51.87,67000.0,38.5306,38.6124,38.5231,38.6124,67000.0
2015-05-14 13:10:00,51.86,51.89,51.8,51.81,33900.0,38.605,38.6273,38.5603,38.5678,33900.0
2015-05-14 13:20:00,51.81,51.84,51.78,51.81,55200.0,38.5678,38.5901,38.5455,38.5678,55200.0
2015-05-14 13:30:00,51.82,51.84,51.76,51.76,26500.0,38.5752,38.5901,38.5306,38.5306,26500.0
2015-05-14 13:40:00,51.76,51.8,51.65,51.66,74000.0,38.5306,38.5603,38.4487,38.4561,74000.0
2015-05-14 13:50:00,51.67,51.67,51.6,51.62,38300.0,38.4636,38.4636,38.4115,38.4263,38300.0
2015-05-14 14:00:00,51.62,51.62,51.51,51.53,49500.0,38.4263,38.4263,38.3445,38.3594,49500.0
2015-05-14 14:10:00,51.52,51.53,51.49,51.51,53400.0,38.3519,38.3594,38.3296,38.3445,53400.0
2015-05-14 14:20:00,51.51,51.68,51.49,51.58,55800.0,38.3445,38.471,38.3296,38.3966,55800.0
2015-05-14 14:30:00,51.59,51.63,51.48,51.51,201400.0,38.404,38.4338,38.3221,38.3445,201400.0
2015-05-14 14:40:00,51.51,51.54,51.45,51.47,56400.0,38.3445,38.3668,38.2998,38.3147,56400.0
2015-05-14 14:50:00,51.47,51.5,51.45,51.48,38000.0,38.3147,38.337,38.2998,38.3221,38000.0
2015-05-14 15:00:00,51.48,51.6,51.47,51.6,66900.0,38.3221,38.4115,38.3147,38.4115,66900.0
2015-05-14 15:10:00,51.6,51.65,51.56,51.56,85600.0,38.4115,38.4487,38.3817,38.3817,85600.0
2015-05-14 15:20:00,51.56,51.57,51.48,51.49,96000.0,38.3817,38.3891,38.3221,38.3296,96000.0
2015-05-14 15:30:00,51.5,51.5,51.43,51.46,144900.0,38.337,38.337,38.2849,38.3072,144900.0
2015-05-14 15:40:00,51.46,51.54,51.44,51.53,154400.0,38.3072,38.3668,38.2924,38.3594,154400.0
2015-05-14 15:50:00,51.53,51.61,51.52,51.54,217200.0,38.3594,38.4189,38.3519,38.3668,217200.0
2015-05-15 09:30:00,51.51,51.8,51.15,51.28,225500.0,38.3445,38.5603,38.0765,38.1732,225500.0
2015-05-15 09:40:00,51.29,51.49,51.1,51.23,128200.0,38.1807,38.3296,38.0393,38.136,128200.0
2015-05-15 09:50:00,51.21,51.26,51.06,51.23,108900.0,38.1211,38.1584,38.0095,38.136,108900.0
2015-05-15 10:00:00,51.21,51.29,50.86,51.01,208200.0,38.1211,38.1807,37.8606,37.9723,208200.0
2015-05-15 10:10:00,51.02,51.22,50.96,51.16,93700.0,37.9797,38.1286,37.935,38.0839,93700.0
2015-05-15 10:20:00,51.17,51.48,51.14,51.3,105700.0,38.0914,38.3221,38.069,38.1881,105700.0
2015-05-15 10:30:00,51.31,51.43,51.26,51.34,60400.0,38.1956,38.2849,38.1584,38.2179,60400.0
2015-05-15 10:40:00,51.34,51.54,51.32,51.48,72600.0,38.2179,38.3668,38.203,38.3221,72600.0
2015-05-15 10:50:00,51.47,51.51,51.38,51.38,42000.0,38.3147,38.3445,38.2477,38.2477,42000.0
2015-05-15 11:00:00,51.38,51.51,51.37,51.49,60700.0,38.2477,38.3445,38.2402,38.3296,60700.0
2015-05-15 11:10:00,51.48,51.49,51.19,51.21,68500.0,38.3221,38.3296,38.1063,38.1211,68500.0
2015-05-15 11:20:00,51.2,51.26,51.11,51.11,54100.0,38.1137,38.1584,38.0467,38.0467,54100.0
2015-05-15 11:30:00,51.11,51.16,51.04,51.04,46700.0,38.0467,38.0839,37.9946,37.9946,46700.0
2015-05-15 11:40:00,51.06,51.17,51.05,51.09,49400.0,38.0095,38.0914,38.002,38.0318,49400.0
2015-05-15 11:50:00,51.08,51.21,51.08,51.16,58700.0,38.0244,38.1211,38.0244,38.0839,58700.0
2015-05-15 12:00:00,51.17,51.18,51.1,51.16,48100.0,38.0914,38.0988,38.0393,38.0839,48100.0
2015-05-15 12:10:00,51.16,51.16,51.07,51.08,52200.0,38.0839,38.0839,38.0169,38.0244,52200.0
2015-05-15 12:20:00,51.07,51.18,51.07,51.16,74900.0,38.0169,38.0988,38.0169,38.0839,74900.0
2015-05-15 12:30:00,51.15,51.23,51.12,51.14,55500.0,38.0765,38.136,38.0541,38.069,55500.0
2015-05-15 12:40:00,51.13,51.24,51.1,51.22,68300.0,38.0616,38.1435,38.0393,38.1286,68300.0
2015-05-15 12:50:00,51.23,51.24,51.15,51.22,82100.0,38.136,38.1435,38.0765,38.1286,82100.0
2015-05-15 13:00:00,51.22,51.22,51.12,51.18,41600.0,38.1286,38.1286,38.0541,38.0988,41600.0
2015-05-15 13:10:00,51.18,51.19,51.08,51.08,45800.0,38.0988,38.1063,38.0244,38.0244,45800.0
2015-05-15 13:20:00,51.09,51.11,51.06,51.08,60000.0,38.0318,38.0467,38.0095,38.0244,60000.0
2015-05-15 13:30:00,51.08,51.12,51.06,51.07,99100.0,38.0244,38.0541,38.0095,38.0169,99100.0
2015-05-15 13:40:00,51.06,51.12,51.04,51.06,58600.0,38.0095,38.0541,37.9946,38.0095,58600.0
2015-05-15 13:50:00,51.07,51.09,51.02,51.07,82300.0,38.0169,38.0318,37.9797,38.0169,82300.0
2015-05-15 14:00:00,51.08,51.19,51.07,51.15,104300.0,38.0244,38.1063,38.0169,38.0765,104300.0
2015-05-15 14:10:00,51.15,51.2,51.12,51.18,62000.0,38.0765,38.1137,38.0541,38.0988,62000.0
2015-05-15 14:20:00,51.18,51.19,51.15,51.16,60000.0,38.0988,38.1063,38.0765,38.0839,60000.0
2015-05-15 14:30:00,51.16,51.22,51.12,51.12,116800.0,38.0839,38.1286,38.0541,38.0541,116800.0
2015-05-15 14:40:00,51.13,51.13,51.01,51.04,85600.0,38.0616,38.0616,37.9723,37.9946,85600.0
2015-05-15 14:50:00,51.04,51.08,51.0,51.05,109100.0,37.9946,38.0244,37.9648,38.002,109100.0
2015-05-15 15:00:00,51.05,51.05,50.98,51.0,126700.0,38.002,38.002,37.9499,37.9648,126700.0
2015-05-15 15:10:00,51.0,51.03,50.95,50.98,118600.0,37.9648,37.9871,37.9276,37.9499,118600.0
2015-05-15 15:20:00,50.98,50.98,50.89,50.9,207000.0,37.9499,37.9499,37.8829,37.8904,207000.0
2015-05-15 15:30:00,50.9,50.98,50.87,50.95,143800.0,37.8904,37.9499,37.868,37.9276,143800.0
2015-05-15 15:40:00,50.95,51.03,50.92,51.03,111300.0,37.9276,37.9871,37.9053,37.9871,111300.0
2015-05-15 15:50:00,51.03,51.03,50.93,50.97,269900.0,37.9871,37.9871,37.9127,37.9425,269900.0
2015-05-18 09:30:00,50.37,50.7,50.31,50.55,366400.0,37.4958,37.7415,37.4512,37.6298,366400.0
2015-05-18 09:40:00,50.58,50.8,50.57,50.75,233600.0,37.6522,37.8159,37.6447,37.7787,233600.0
2015-05-18 09:50:00,50.76,50.87,50.67,50.85,323900.0,37.7862,37.868,37.7192,37.8532,323900.0
2015-05-18 10:00:00,50.85,50.99,50.85,50.92,126600.0,37.8532,37.9574,37.8532,37.9053,126600.0
2015-05-18 10:10:00,50.94,50.95,50.69,50.71,120800.0,37.9202,37.9276,37.734,37.7489,120800.0
2015-05-18 10:20:00,50.72,50.79,50.64,50.66,95400.0,37.7564,37.8085,37.6968,37.7117,95400.0
2015-05-18 10:30:00,50.65,50.74,50.53,50.6,102100.0,37.7043,37.7713,37.6149,37.6671,102100.0
2015-05-18 10:40:00,50.6,50.64,50.49,50.5,166100.0,37.6671,37.6968,37.5852,37.5926,166100.0
2015-05-18 10:50:00,50.5,50.54,50.41,50.49,88900.0,37.5926,37.6224,37.5256,37.5852,88900.0
2015-05-18 11:00:00,50.48,50.51,50.32,50.38,108300.0,37.5777,37.6001,37.4586,37.5033,108300.0
2015-05-18 11:10:00,50.38,50.45,50.32,50.35,90800.0,37.5033,37.5554,37.4586,37.4809,90800.0
2015-05-18 11:20:00,50.35,50.48,50.35,50.44,67400.0,37.4809,37.5777,37.4809,37.5479,67400.0
2015-05-18 11:30:00,50.44,50.62,50.43,50.55,89200.0,37.5479,37.6819,37.5405,37.6298,89200.0
2015-05-18 11:40:00,50.55,50.59,50.5,50.53,61300.0,37.6298,37.6596,37.5926,37.6149,61300.0
2015-05-18 11:50:00,50.53,50.63,50.51,50.59,46200.0,37.6149,37.6894,37.6001,37.6596,46200.0
2015-05-18 12:00:00,50.59,50.64,50.54,50.58,64100.0,37.6596,37.6968,37.6224,37.6522,64100.0
2015-05-18 12:10:00,50.58,50.64,50.54,50.58,48200.0,37.6522,37.6968,37.6224,37.6522,48200.0
2015-05-18 12:20:00,50.58,50.59,50.53,50.58,87700.0,37.6522,37.6596,37.6149,37.6522,87700.0
2015-05-18 12:30:00,50.59,50.6,50.51,50.55,89800.0,37.6596,37.6671,37.6001,37.6298,89800.0
2015-05-18 12:40:00,50.54,50.65,50.54,50.63,55500.0,37.6224,37.7043,37.6224,37.6894,55500.0
2015-05-18 12:50:00,50.63,50.64,50.55,50.59,55800.0,37.6894,37.6968,37.6298,37.6596,55800.0
2015-05-18 13:00:00,50.59,50.7,50.58,50.7,53000.0,37.6596,37.7415,37.6522,37.7415,53000.0
2015-05-18 13:10:00,50.69,50.71,50.66,50.69,42300.0,37.734,37.7489,37.7117,37.734,42300.0
2015-05-18 13:20:00,50.69,50.74,50.61,50.69,110900.0,37.734,37.7713,37.6745,37.734,110900.0
2015-05-18 13:30:00,50.69,50.7,50.64,50.66,52300.0,37.734,37.7415,37.6968,37.7117,52300.0
2015-05-18 13:40:00,50.65,50.66,50.46,50.6,124200.0,37.7043,37.7117,37.5628,37.6671,124200.0
2015-05-18 13:50:00,50.59,50.61,50.5,50.51,65500.0,37.6596,37.6745,37.5926,37.6001,65500.0
2015-05-18 14:00:00,50.52,50.55,50.49,50.5,33700.0,37.6075,37.6298,37.5852,37.5926,33700.0
2015-05-18 14:10:00,50.49,50.51,50.45,50.51,80400.0,37.5852,37.6001,37.5554,37.6001,80400.0
2015-05-18 14:20:00,50.51,50.51,50.41,50.43,56000.0,37.6001,37.6001,37.5256,37.5405,56000.0
2015-05-18 14:30:00,50.43,50.43,50.37,50.41,80900.0,37.5405,37.5405,37.4958,37.5256,80900.0
2015-05-18 14:40:00,50.4,50.48,50.4,50.47,94600.0,37.5182,37.5777,37.5182,37.5703,94600.0
2015-05-18 14:50:00,50.48,50.48,50.44,50.47,70800.0,37.5777,37.5777,37.5479,37.5703,70800.0
2015-05-18 15:00:00,50.48,50.54,50.47,50.49,101800.0,37.5777,37.6224,37.5703,37.5852,101800.0
2015-05-18 15:10:00,50.49,50.49,50.41,50.44,117700.0,37.5852,37.5852,37.5256,37.5479,117700.0
2015-05-18 15:20:00,50.44,50.51,50.43,50.49,106700.0,37.5479,37.6001,37.5405,37.5852,106700.0
2015-05-18 15:30:00,50.5,50.62,50.49,50.62,116500.0,37.5926,37.6819,37.5852,37.6819,116500.0
2015-05-18 15:40:00,50.62,50.76,50.61,50.72,254200.0,37.6819,37.7862,37.6745,37.7564,254200.0
2015-05-18 15:50:00,50.72,50.75,50.61,50.66,462700.0,37.7564,37.7787,37.6745,37.7117,462700.0
2015-05-19 09:30:00,50.64,50.76,50.37,50.5,176700.0,37.6968,37.7862,37.4958,37.5926,176700.0
2015-05-19 09:40:00,50.55,50.58,50.42,50.47,78500.0,37.6298,37.6522,37.5331,37.5703,78500.0
2015-05-19 09:50:00,50.48,50.5,50.31,50.33,75300.0,37.5777,37.5926,37.4512,37.4661,75300.0
2015-05-19 10:00:00,50.33,50.36,50.18,50.21,130300.0,37.4661,37.4884,37.3544,37.3767,130300.0
2015-05-19 10:10:00,50.21,50.34,50.12,50.29,109900.0,37.3767,37.4735,37.3097,37.4363,109900.0
2015-05-19 10:20:00,50.29,50.44,50.27,50.41,56600.0,37.4363,37.5479,37.4214,37.5256,56600.0
2015-05-19 10:30:00,50.4,50.52,50.4,50.5,89000.0,37.5182,37.6075,37.5182,37.5926,89000.0
2015-05-19 10:40:00,50.49,50.5,50.43,50.45,81600.0,37.5852,37.5926,37.5405,37.5554,81600.0
2015-05-19 10:50:00,50.44,50.44,50.35,50.36,54900.0,37.5479,37.5479,37.4809,37.4884,54900.0
2015-05-19 11:00:00,50.34,50.35,50.22,50.27,95200.0,37.4735,37.4809,37.3842,37.4214,95200.0
2015-05-19 11:10:00,50.28,50.31,50.25,50.28,54600.0,37.4288,37.4512,37.4065,37.4288,54600.0
2015-05-19 11:20:00,50.28,50.29,50.2,50.21,53900.0,37.4288,37.4363,37.3693,37.3767,53900.0
2015-05-19 11:30:00,50.22,50.32,50.22,50.32,48900.0,37.3842,37.4586,37.3842,37.4586,48900.0
2015-05-19 11:40:00,50.32,50.36,50.3,50.34,62200.0,37.4586,37.4884,37.4437,37.4735,62200.0
2015-05-19 11:50:00,50.34,50.37,50.34,50.36,41500.0,37.4735,37.4958,37.4735,37.4884,41500.0
2015-05-19 12:00:00,50.36,50.4,50.35,50.4,85400.0,37.4884,37.5182,37.4809,37.5182,85400.0
2015-05-19 12:10:00,50.4,50.42,50.32,50.33,129600.0,37.5182,37.5331,37.4586,37.4661,129600.0
2015-05-19 12:20:00,50.33,50.36,50.28,50.28,40400.0,37.4661,37.4884,37.4288,37.4288,40400.0
2015-05-19 12:30:00,50.28,50.3,50.25,50.26,39600.0,37.4288,37.4437,37.4065,37.414,39600.0
2015-05-19 12:40:00,50.26,50.26,50.16,50.19,69500.0,37.414,37.414,37.3395,37.3618,69500.0
2015-05-19 12:50:00,50.18,50.28,50.17,50.28,58800.0,37.3544,37.4288,37.347,37.4288,58800.0
2015-05-19 13:00:00,50.27,50.35,50.25,50.34,38100.0,37.4214,37.4809,37.4065,37.4735,38100.0
2015-05-19 13:10:00,50.35,50.36,50.26,50.26,33200.0,37.4809,37.4884,37.414,37.414,33200.0
2015-05-19 13:20:00,50.26,50.3,50.22,50.29,29300.0,37.414,37.4437,37.3842,37.4363,29300.0
2015-05-19 13:30:00,50.29,50.4,50.28,50.39,48100.0,37.4363,37.5182,37.4288,37.5107,48100.0
2015-05-19 13:40:00,50.4,50.44,50.4,50.44,54500.0,37.5182,37.5479,37.5182,37.5479,54500.0
2015-05-19 13:50:00,50.44,50.44,50.38,50.39,56400.0,37.5479,37.5479,37.5033,37.5107,56400.0
2015-05-19 14:00:00,50.38,50.39,50.35,50.35,27700.0,37.5033,37.5107,37.4809,37.4809,27700.0
2015-05-19 14:10:00,50.35,50.4,50.35,50.36,64800.0,37.4809,37.5182,37.4809,37.4884,64800.0
2015-05-19 14:20:00,50.36,50.37,50.28,50.28,34100.0,37.4884,37.4958,37.4288,37.4288,34100.0
2015-05-19 14:30:00,50.28,50.31,50.21,50.23,61700.0,37.4288,37.4512,37.3767,37.3916,61700.0
2015-05-19 14:40:00,50.22,50.25,50.2,50.23,42900.0,37.3842,37.4065,37.3693,37.3916,42900.0
2015-05-19 14:50:00,50.23,50.31,50.22,50.31,54600.0,37.3916,37.4512,37.3842,37.4512,54600.0
2015-05-19 15:00:00,50.3,50.35,50.3,50.34,66100.0,37.4437,37.4809,37.4437,37.4735,66100.0
2015-05-19 15:10:00,50.35,50.39,50.31,50.35,90500.0,37.4809,37.5107,37.4512,37.4809,90500.0
2015-05-19 15:20:00,50.35,50.42,50.33,50.42,90300.0,37.4809,37.5331,37.4661,37.5331,90300.0
2015-05-19 15:30:00,50.42,50.47,50.4,50.45,69700.0,37.5331,37.5703,37.5182,37.5554,69700.0
2015-05-19 15:40:00,50.46,50.48,50.43,50.47,134400.0,37.5628,37.5777,37.5405,37.5703,134400.0
2015-05-19 15:50:00,50.47,50.5,50.46,50.47,284000.0,37.5703,37.5926,37.5628,37.5703,284000.0
2015-05-20 09:30:00,50.69,51.07,50.6,51.0,213200.0,37.734,38.0169,37.6671,37.9648,213200.0
2015-05-20 09:40:00,51.0,51.18,50.88,51.1,165300.0,37.9648,38.0988,37.8755,38.0393,165300.0
2015-05-20 09:50:00,51.06,51.41,51.02,51.36,182500.0,38.0095,38.27,37.9797,38.2328,182500.0
2015-05-20 10:00:00,51.34,51.54,51.23,51.51,109400.0,38.2179,38.3668,38.136,38.3445,109400.0
2015-05-20 10:10:00,51.52,51.67,51.47,51.66,94800.0,38.3519,38.4636,38.3147,38.4561,94800.0
2015-05-20 10:20:00,51.66,51.75,51.57,51.73,213000.0,38.4561,38.5231,38.3891,38.5082,213000.0
2015-05-20 10:30:00,51.73,51.8,51.6,51.72,249500.0,38.5082,38.5603,38.4115,38.5008,249500.0
2015-05-20 10:40:00,51.72,51.73,51.63,51.72,132600.0,38.5008,38.5082,38.4338,38.5008,132600.0
2015-05-20 10:50:00,51.72,51.79,51.69,51.76,97100.0,38.5008,38.5529,38.4785,38.5306,97100.0
2015-05-20 11:00:00,51.76,51.77,51.56,51.59,80200.0,38.5306,38.538,38.3817,38.404,80200.0
2015-05-20 11:10:00,51.58,51.72,51.57,51.72,70300.0,38.3966,38.5008,38.3891,38.5008,70300.0
2015-05-20 11:20:00,51.73,51.75,51.55,51.55,81800.0,38.5082,38.5231,38.3742,38.3742,81800.0
2015-05-20 11:30:00,51.58,51.72,51.56,51.7,70700.0,38.3966,38.5008,38.3817,38.4859,70700.0
2015-05-20 11:40:00,51.7,51.86,51.69,51.85,58900.0,38.4859,38.605,38.4785,38.5976,58900.0
2015-05-20 11:50:00,51.84,51.95,51.8,51.93,115100.0,38.5901,38.672,38.5603,38.6571,115100.0
2015-05-20 12:00:00,51.93,52.05,51.91,52.02,127700.0,38.6571,38.7464,38.6422,38.7241,127700.0
2015-05-20 12:10:00,52.01,52.12,51.99,52.08,78400.0,38.7167,38.7986,38.7018,38.7688,78400.0
2015-05-20 12:20:00,52.08,52.11,52.02,52.04,67300.0,38.7688,38.7911,38.7241,38.739,67300.0
2015-05-20 12:30:00,52.03,52.04,51.97,52.02,68000.0,38.7316,38.739,38.6869,38.7241,68000.0
2015-05-20 12:40:00,52.02,52.07,51.99,52.01,87300.0,38.7241,38.7613,38.7018,38.7167,87300.0
2015-05-20 12:50:00,52.02,52.03,51.99,52.0,94600.0,38.7241,38.7316,38.7018,38.7092,94600.0
2015-05-20 13:00:00,52.0,52.04,52.0,52.02,70300.0,38.7092,38.739,38.7092,38.7241,70300.0
2015-05-20 13:10:00,52.03,52.1,52.02,52.09,43700.0,38.7316,38.7837,38.7241,38.7762,43700.0
2015-05-20 13:20:00,52.08,52.09,51.88,51.88,44400.0,38.7688,38.7762,38.6199,38.6199,44400.0
2015-05-20 13:30:00,51.89,51.95,51.81,51.82,64500.0,38.6273,38.672,38.5678,38.5752,64500.0
2015-05-20 13:40:00,51.81,51.9,51.81,51.9,40200.0,38.5678,38.6348,38.5678,38.6348,40200.0
2015-05-20 13:50:00,51.9,51.96,51.86,51.96,60700.0,38.6348,38.6794,38.605,38.6794,60700.0
2015-05-20 14:00:00,51.96,52.04,51.93,51.93,70600.0,38.6794,38.739,38.6571,38.6571,70600.0
2015-05-20 14:10:00,51.93,52.0,51.88,51.99,43100.0,38.6571,38.7092,38.6199,38.7018,43100.0
2015-05-20 14:20:00,51.99,52.1,51.95,52.09,79700.0,38.7018,38.7837,38.672,38.7762,79700.0
2015-05-20 14:30:00,52.09,52.11,52.05,52.05,82600.0,38.7762,38.7911,38.7464,38.7464,82600.0
2015-05-20 14:40:00,52.05,52.08,52.0,52.07,62900.0,38.7464,38.7688,38.7092,38.7613,62900.0
2015-05-20 14:50:00,52.08,52.08,52.03,52.07,49900.0,38.7688,38.7688,38.7316,38.7613,49900.0
2015-05-20 15:00:00,52.06,52.07,52.03,52.06,133100.0,38.7539,38.7613,38.7316,38.7539,133100.0
2015-05-20 15:10:00,52.06,52.07,51.95,51.97,171400.0,38.7539,38.7613,38.672,38.6869,171400.0
2015-05-20 15:20:00,51.97,51.97,51.82,51.82,139400.0,38.6869,38.6869,38.5752,38.5752,139400.0
2015-05-20 15:30:00,51.82,51.83,51.8,51.8,153100.0,38.5752,38.5827,38.5603,38.5603,153100.0
2015-05-20 15:40:00,51.8,51.81,51.74,51.77,198600.0,38.5603,38.5678,38.5157,38.538,198600.0
2015-05-20 15:50:00,51.78,51.78,51.73,51.74,337500.0,38.5455,38.5455,38.5082,38.5157,337500.0
2015-05-21 09:30:00,51.85,52.18,51.81,52.05,296200.0,38.5976,38.8432,38.5678,38.7464,296200.0
2015-05-21 09:40:00,52.05,52.18,52.04,52.14,208500.0,38.7464,38.8432,38.739,38.8134,208500.0
2015-05-21 09:50:00,52.14,52.16,51.97,52.13,78000.0,38.8134,38.8283,38.6869,38.806,78000.0
2015-05-21 10:00:00,52.12,52.39,52.09,52.39,117100.0,38.7986,38.9995,38.7762,38.9995,117100.0
2015-05-21 10:10:00,52.37,52.58,52.35,52.54,164500.0,38.9847,39.141,38.9698,39.1112,164500.0
2015-05-21 10:20:00,52.54,52.75,52.54,52.64,155500.0,39.1112,39.2675,39.1112,39.1856,155500.0
2015-05-21 10:30:00,52.63,52.7,52.52,52.57,98300.0,39.1782,39.2303,39.0963,39.1335,98300.0
2015-05-21 10:40:00,52.57,52.58,52.43,52.5,50000.0,39.1335,39.141,39.0293,39.0814,50000.0
2015-05-21 10:50:00,52.48,52.52,52.44,52.47,87900.0,39.0665,39.0963,39.0368,39.0591,87900.0
2015-05-21 11:00:00,52.47,52.55,52.41,52.52,108400.0,39.0591,39.1186,39.0144,39.0963,108400.0
2015-05-21 11:10:00,52.52,52.63,52.51,52.61,77000.0,39.0963,39.1782,39.0889,39.1633,77000.0
2015-05-21 11:20:00,52.61,52.69,52.59,52.61,66200.0,39.1633,39.2229,39.1484,39.1633,66200.0
2015-05-21 11:30:00,52.61,52.62,52.5,52.54,89700.0,39.1633,39.1708,39.0814,39.1112,89700.0
2015-05-21 11:40:00,52.53,52.59,52.53,52.58,71700.0,39.1038,39.1484,39.1038,39.141,71700.0
2015-05-21 11:50:00,52.58,52.58,52.49,52.54,65400.0,39.141,39.141,39.074,39.1112,65400.0
2015-05-21 12:00:00,52.52,52.55,52.45,52.45,41700.0,39.0963,39.1186,39.0442,39.0442,41700.0
2015-05-21 12:10:00,52.45,52.46,52.45,52.45,33100.0,39.0442,39.0517,39.0442,39.0442,33100.0
2015-05-21 12:20:00,52.45,52.46,52.38,52.39,45800.0,39.0442,39.0517,38.9921,38.9995,45800.0
2015-05-21 12:30:00,52.38,52.4,52.33,52.37,38300.0,38.9921,39.007,38.9549,38.9847,38300.0
2015-05-21 12:40:00,52.37,52.46,52.36,52.46,44900.0,38.9847,39.0517,38.9772,39.0517,44900.0
2015-05-21 12:50:00,52.46,52.49,52.44,52.44,28500.0,39.0517,39.074,39.0368,39.0368,28500.0
2015-05-21 13:00:00,52.45,52.46,52.4,52.44,25000.0,39.0442,39.0517,39.007,39.0368,25000.0
2015-05-21 13:10:00,52.43,52.45,52.37,52.43,76400.0,39.0293,39.0442,38.9847,39.0293,76400.0
2015-05-21 13:20:00,52.42,52.45,52.4,52.42,23900.0,39.0219,39.0442,39.007,39.0219,23900.0
2015-05-21 13:30:00,52.41,52.47,52.37,52.37,145200.0,39.0144,39.0591,38.9847,38.9847,145200.0
2015-05-21 13:40:00,52.36,52.36,52.23,52.27,45100.0,38.9772,38.9772,38.8804,38.9102,45100.0
2015-05-21 13:50:00,52.28,52.31,52.24,52.24,30500.0,38.9177,38.94,38.8879,38.8879,30500.0
2015-05-21 14:00:00,52.24,52.35,52.21,52.34,46700.0,38.8879,38.9698,38.8655,38.9623,46700.0
2015-05-21 14:10:00,52.34,52.44,52.33,52.44,29800.0,38.9623,39.0368,38.9549,39.0368,29800.0
2015-05-21 14:20:00,52.44,52.48,52.41,52.43,30800.0,39.0368,39.0665,39.0144,39.0293,30800.0
2015-05-21 14:30:00,52.44,52.47,52.42,52.45,28900.0,39.0368,39.0591,39.0219,39.0442,28900.0
2015-05-21 14:40:00,52.44,52.48,52.41,52.46,27800.0,39.0368,39.0665,39.0144,39.0517,27800.0
2015-05-21 14:50:00,52.47,52.53,52.45,52.48,67900.0,39.0591,39.1038,39.0442,39.0665,67900.0
2015-05-21 15:00:00,52.48,52.51,52.47,52.47,56700.0,39.0665,39.0889,39.0591,39.0591,56700.0
2015-05-21 15:10:00,52.48,52.5,52.45,52.5,67300.0,39.0665,39.0814,39.0442,39.0814,67300.0
2015-05-21 15:20:00,52.49,52.54,52.48,52.53,107700.0,39.074,39.1112,39.0665,39.1038,107700.0
2015-05-21 15:30:00,52.54,52.55,52.52,52.54,126200.0,39.1112,39.1186,39.0963,39.1112,126200.0
2015-05-21 15:40:00,52.54,52.55,52.52,52.53,194200.0,39.1112,39.1186,39.0963,39.1038,194200.0
2015-05-21 15:50:00,52.54,52.55,52.49,52.53,306700.0,39.1112,39.1186,39.074,39.1038,306700.0
2015-05-22 09:30:00,52.6,52.68,52.23,52.32,204700.0,39.1559,39.2154,38.8804,38.9474,204700.0
2015-05-22 09:40:00,52.35,52.49,52.21,52.48,125000.0,38.9698,39.074,38.8655,39.0665,125000.0
2015-05-22 09:50:00,52.45,52.48,52.35,52.38,47600.0,39.0442,39.0665,38.9698,38.9921,47600.0
2015-05-22 10:00:00,52.36,52.38,52.16,52.26,111600.0,38.9772,38.9921,38.8283,38.9028,111600.0
2015-05-22 10:10:00,52.26,52.32,52.11,52.13,91400.0,38.9028,38.9474,38.7911,38.806,91400.0
2015-05-22 10:20:00,52.14,52.25,52.11,52.21,45100.0,38.8134,38.8953,38.7911,38.8655,45100.0
2015-05-22 10:30:00,52.23,52.24,52.14,52.17,46200.0,38.8804,38.8879,38.8134,38.8358,46200.0
2015-05-22 10:40:00,52.18,52.19,52.1,52.1,56100.0,38.8432,38.8507,38.7837,38.7837,56100.0
2015-05-22 10:50:00,52.11,52.11,52.04,52.04,70400.0,38.7911,38.7911,38.739,38.739,70400.0
2015-05-22 11:00:00,52.04,52.2,52.04,52.17,50700.0,38.739,38.8581,38.739,38.8358,50700.0
2015-05-22 11:10:00,52.18,52.23,52.16,52.2,58000.0,38.8432,38.8804,38.8283,38.8581,58000.0
2015-05-22 11:20:00,52.2,52.2,52.07,52.08,50500.0,38.8581,38.8581,38.7613,38.7688,50500.0
2015-05-22 11:30:00,52.09,52.09,51.91,51.95,115800.0,38.7762,38.7762,38.6422,38.672,115800.0
2015-05-22 11:40:00,51.96,51.99,51.92,51.94,41100.0,38.6794,38.7018,38.6497,38.6646,41100.0
2015-05-22 11:50:00,51.94,52.04,51.93,52.02,34900.0,38.6646,38.739,38.6571,38.7241,34900.0
2015-05-22 12:00:00,52.03,52.06,51.99,52.02,26700.0,38.7316,38.7539,38.7018,38.7241,26700.0
2015-05-22 12:10:00,52.02,52.06,52.0,52.02,45200.0,38.7241,38.7539,38.7092,38.7241,45200.0
2015-05-22 12:20:00,52.03,52.04,51.99,52.01,55700.0,38.7316,38.739,38.7018,38.7167,55700.0
2015-05-22 12:30:00,52.0,52.04,52.0,52.02,23900.0,38.7092,38.739,38.7092,38.7241,23900.0
2015-05-22 12:40:00,52.03,52.03,51.99,52.02,48100.0,38.7316,38.7316,38.7018,38.7241,48100.0
2015-05-22 12:50:00,52.03,52.06,52.02,52.03,26000.0,38.7316,38.7539,38.7241,38.7316,26000.0
2015-05-22 13:00:00,52.03,52.12,52.01,52.02,54000.0,38.7316,38.7986,38.7167,38.7241,54000.0
2015-05-22 13:10:00,52.01,52.03,51.99,52.0,60200.0,38.7167,38.7316,38.7018,38.7092,60200.0
2015-05-22 13:20:00,52.01,52.06,51.99,52.02,124900.0,38.7167,38.7539,38.7018,38.7241,124900.0
2015-05-22 13:30:00,52.03,52.08,52.02,52.08,38600.0,38.7316,38.7688,38.7241,38.7688,38600.0
2015-05-22 13:40:00,52.08,52.16,52.08,52.12,54100.0,38.7688,38.8283,38.7688,38.7986,54100.0
2015-05-22 13:50:00,52.11,52.17,52.07,52.15,44000.0,38.7911,38.8358,38.7613,38.8209,44000.0
2015-05-22 14:00:00,52.15,52.15,52.01,52.05,63600.0,38.8209,38.8209,38.7167,38.7464,63600.0
2015-05-22 14:10:00,52.05,52.07,51.95,52.04,98500.0,38.7464,38.7613,38.672,38.739,98500.0
2015-05-22 14:20:00,52.04,52.06,52.01,52.01,42600.0,38.739,38.7539,38.7167,38.7167,42600.0
2015-05-22 14:30:00,52.02,52.02,51.91,52.0,77800.0,38.7241,38.7241,38.6422,38.7092,77800.0
2015-05-22 14:40:00,52.01,52.01,51.9,51.9,54500.0,38.7167,38.7167,38.6348,38.6348,54500.0
2015-05-22 14:50:00,51.9,52.0,51.88,51.99,51000.0,38.6348,38.7092,38.6199,38.7018,51000.0
2015-05-22 15:00:00,51.99,52.14,51.96,52.05,107600.0,38.7018,38.8134,38.6794,38.7464,107600.0
2015-05-22 15:10:00,52.05,52.09,52.0,52.0,121700.0,38.7464,38.7762,38.7092,38.7092,121700.0
2015-05-22 15:20:00,52.01,52.07,51.98,51.98,164600.0,38.7167,38.7613,38.6943,38.6943,164600.0
2015-05-22 15:30:00,51.98,52.02,51.93,51.98,125700.0,38.6943,38.7241,38.6571,38.6943,125700.0
2015-05-22 15:40:00,51.99,52.07,51.98,52.03,178200.0,38.7018,38.7613,38.6943,38.7316,178200.0
2015-05-22 15:50:00,52.03,52.05,51.94,51.96,291000.0,38.7316,38.7464,38.6646,38.6794,291000.0
2015-05-26 09:30:00,51.58,51.64,50.99,51.0,401800.0,38.3966,38.4412,37.9574,37.9648,401800.0
2015-05-26 09:40:00,50.99,51.08,50.56,50.6,368300.0,37.9574,38.0244,37.6373,37.6671,368300.0
2015-05-26 09:50:00,50.61,50.78,50.45,50.45,341200.0,37.6745,37.801,37.5554,37.5554,341200.0
2015-05-26 10:00:00,50.45,50.51,50.04,50.16,428900.0,37.5554,37.6001,37.2502,37.3395,428900.0
2015-05-26 10:10:00,50.17,50.22,50.07,50.07,201500.0,37.347,37.3842,37.2725,37.2725,201500.0
2015-05-26 10:20:00,50.07,50.34,50.03,50.26,252800.0,37.2725,37.4735,37.2427,37.414,252800.0
2015-05-26 10:30:00,50.26,50.3,50.13,50.2,227800.0,37.414,37.4437,37.3172,37.3693,227800.0
2015-05-26 10:40:00,50.2,50.47,50.2,50.32,100400.0,37.3693,37.5703,37.3693,37.4586,100400.0
2015-05-26 10:50:00,50.32,50.37,50.22,50.29,87600.0,37.4586,37.4958,37.3842,37.4363,87600.0
2015-05-26 11:00:00,50.29,50.32,50.25,50.29,104600.0,37.4363,37.4586,37.4065,37.4363,104600.0
2015-05-26 11:10:00,50.29,50.31,50.18,50.19,169800.0,37.4363,37.4512,37.3544,37.3618,169800.0
2015-05-26 11:20:00,50.19,50.24,50.08,50.17,214600.0,37.3618,37.3991,37.28,37.347,214600.0
2015-05-26 11:30:00,50.18,50.3,50.17,50.18,89500.0,37.3544,37.4437,37.347,37.3544,89500.0
2015-05-26 11:40:00,50.19,50.2,50.01,50.01,106600.0,37.3618,37.3693,37.2279,37.2279,106600.0
2015-05-26 11:50:00,50.01,50.12,49.95,50.12,384000.0,37.2279,37.3097,37.1832,37.3097,384000.0
2015-05-26 12:00:00,50.14,50.24,50.11,50.14,75900.0,37.3246,37.3991,37.3023,37.3246,75900.0
2015-05-26 12:10:00,50.13,50.16,50.06,50.15,67800.0,37.3172,37.3395,37.2651,37.3321,67800.0
2015-05-26 12:20:00,50.15,50.17,50.06,50.11,89700.0,37.3321,37.347,37.2651,37.3023,89700.0
2015-05-26 12:30:00,50.12,50.16,50.1,50.12,45000.0,37.3097,37.3395,37.2948,37.3097,45000.0
2015-05-26 12:40:00,50.12,50.14,50.03,50.04,50600.0,37.3097,37.3246,37.2427,37.2502,50600.0
2015-05-26 12:50:00,50.04,50.14,49.98,50.12,111000.0,37.2502,37.3246,37.2055,37.3097,111000.0
2015-05-26 13:00:00,50.12,50.13,49.99,50.03,81400.0,37.3097,37.3172,37.213,37.2427,81400.0
2015-05-26 13:10:00,50.04,50.09,50.03,50.05,58900.0,37.2502,37.2874,37.2427,37.2576,58900.0
2015-05-26 13:20:00,50.05,50.15,50.04,50.13,75000.0,37.2576,37.3321,37.2502,37.3172,75000.0
2015-05-26 13:30:00,50.13,50.13,49.99,50.02,107600.0,37.3172,37.3172,37.213,37.2353,107600.0
2015-05-26 13:40:00,50.02,50.06,49.99,50.04,121600.0,37.2353,37.2651,37.213,37.2502,121600.0
2015-05-26 13:50:00,50.04,50.06,50.01,50.02,62000.0,37.2502,37.2651,37.2279,37.2353,62000.0
2015-05-26 14:00:00,50.03,50.07,50.02,50.06,66800.0,37.2427,37.2725,37.2353,37.2651,66800.0
2015-05-26 14:10:00,50.06,50.09,50.0,50.01,246000.0,37.2651,37.2874,37.2204,37.2279,246000.0
2015-05-26 14:20:00,50.0,50.01,49.81,49.82,261300.0,37.2204,37.2279,37.079,37.0864,261300.0
2015-05-26 14:30:00,49.81,49.87,49.78,49.87,183900.0,37.079,37.1236,37.0566,37.1236,183900.0
2015-05-26 14:40:00,49.86,49.87,49.77,49.78,102500.0,37.1162,37.1236,37.0492,37.0566,102500.0
2015-05-26 14:50:00,49.78,49.78,49.58,49.58,237800.0,37.0566,37.0566,36.9078,36.9078,237800.0
2015-05-26 15:00:00,49.59,49.71,49.57,49.59,173600.0,36.9152,37.0045,36.9003,36.9152,173600.0
2015-05-26 15:10:00,49.59,49.95,49.58,49.93,309500.0,36.9152,37.1832,36.9078,37.1683,309500.0
2015-05-26 15:20:00,49.93,50.02,49.93,49.99,344000.0,37.1683,37.2353,37.1683,37.213,344000.0
2015-05-26 15:30:00,49.99,50.05,49.98,50.0,187900.0,37.213,37.2576,37.2055,37.2204,187900.0
2015-05-26 15:40:00,50.01,50.09,49.94,49.99,412500.0,37.2279,37.2874,37.1757,37.213,412500.0
2015-05-26 15:50:00,49.99,50.0,49.94,49.94,546000.0,37.213,37.2204,37.1757,37.1757,546000.0
2015-05-27 09:30:00,50.14,50.19,49.8,49.87,246900.0,37.3246,37.3618,37.0715,37.1236,246900.0
2015-05-27 09:40:00,49.9,50.01,49.64,49.9,195100.0,37.146,37.2279,36.9524,37.146,195100.0
2015-05-27 09:50:00,49.9,50.33,49.9,50.11,217100.0,37.146,37.4661,37.146,37.3023,217100.0
2015-05-27 10:00:00,50.12,50.37,50.07,50.31,197000.0,37.3097,37.4958,37.2725,37.4512,197000.0
2015-05-27 10:10:00,50.3,50.42,50.26,50.35,207400.0,37.4437,37.5331,37.414,37.4809,207400.0
2015-05-27 10:20:00,50.35,50.53,50.35,50.43,199200.0,37.4809,37.6149,37.4809,37.5405,199200.0
2015-05-27 10:30:00,50.41,50.47,50.32,50.37,119700.0,37.5256,37.5703,37.4586,37.4958,119700.0
2015-05-27 10:40:00,50.37,50.4,50.22,50.23,128100.0,37.4958,37.5182,37.3842,37.3916,128100.0
2015-05-27 10:50:00,50.24,50.24,50.1,50.18,114900.0,37.3991,37.3991,37.2948,37.3544,114900.0
2015-05-27 11:00:00,50.18,50.29,50.17,50.2,242200.0,37.3544,37.4363,37.347,37.3693,242200.0
2015-05-27 11:10:00,50.19,50.25,50.13,50.22,128100.0,37.3618,37.4065,37.3172,37.3842,128100.0
2015-05-27 11:20:00,50.22,50.31,50.2,50.28,100500.0,37.3842,37.4512,37.3693,37.4288,100500.0
2015-05-27 11:30:00,50.28,50.29,50.19,50.29,77300.0,37.4288,37.4363,37.3618,37.4363,77300.0
2015-05-27 11:40:00,50.28,50.37,50.19,50.2,75100.0,37.4288,37.4958,37.3618,37.3693,75100.0
2015-05-27 11:50:00,50.21,50.37,50.2,50.32,68300.0,37.3767,37.4958,37.3693,37.4586,68300.0
2015-05-27 12:00:00,50.32,50.42,50.3,50.38,77500.0,37.4586,37.5331,37.4437,37.5033,77500.0
2015-05-27 12:10:00,50.38,50.45,50.35,50.43,54800.0,37.5033,37.5554,37.4809,37.5405,54800.0
2015-05-27 12:20:00,50.42,50.47,50.4,50.44,44600.0,37.5331,37.5703,37.5182,37.5479,44600.0
2015-05-27 12:30:00,50.44,50.44,50.33,50.34,41700.0,37.5479,37.5479,37.4661,37.4735,41700.0
2015-05-27 12:40:00,50.34,50.45,50.34,50.43,36300.0,37.4735,37.5554,37.4735,37.5405,36300.0
2015-05-27 12:50:00,50.43,50.49,50.42,50.44,51400.0,37.5405,37.5852,37.5331,37.5479,51400.0
2015-05-27 13:00:00,50.43,50.53,50.41,50.51,77700.0,37.5405,37.6149,37.5256,37.6001,77700.0
2015-05-27 13:10:00,50.51,50.6,50.5,50.59,81400.0,37.6001,37.6671,37.5926,37.6596,81400.0
2015-05-27 13:20:00,50.59,50.65,50.57,50.59,66600.0,37.6596,37.7043,37.6447,37.6596,66600.0
2015-05-27 13:30:00,50.61,50.62,50.57,50.58,49600.0,37.6745,37.6819,37.6447,37.6522,49600.0
2015-05-27 13:40:00,50.59,50.64,50.58,50.62,68600.0,37.6596,37.6968,37.6522,37.6819,68600.0
2015-05-27 13:50:00,50.63,50.64,50.6,50.61,61200.0,37.6894,37.6968,37.6671,37.6745,61200.0
2015-05-27 14:00:00,50.61,50.64,50.59,50.62,64700.0,37.6745,37.6968,37.6596,37.6819,64700.0
2015-05-27 14:10:00,50.63,50.64,50.6,50.62,52900.0,37.6894,37.6968,37.6671,37.6819,52900.0
2015-05-27 14:20:00,50.61,50.64,50.6,50.63,45800.0,37.6745,37.6968,37.6671,37.6894,45800.0
2015-05-27 14:30:00,50.64,50.67,50.61,50.62,50500.0,37.6968,37.7192,37.6745,37.6819,50500.0
2015-05-27 14:40:00,50.61,50.63,50.57,50.62,61900.0,37.6745,37.6894,37.6447,37.6819,61900.0
2015-05-27 14:50:00,50.62,50.64,50.6,50.62,57400.0,37.6819,37.6968,37.6671,37.6819,57400.0
2015-05-27 15:00:00,50.62,50.63,50.6,50.63,89800.0,37.6819,37.6894,37.6671,37.6894,89800.0
2015-05-27 15:10:00,50.62,50.69,50.61,50.68,129800.0,37.6819,37.734,37.6745,37.7266,129800.0
2015-05-27 15:20:00,50.68,50.69,50.53,50.56,269000.0,37.7266,37.734,37.6149,37.6373,269000.0
2015-05-27 15:30:00,50.56,50.6,50.54,50.6,157600.0,37.6373,37.6671,37.6224,37.6671,157600.0
2015-05-27 15:40:00,50.59,50.61,50.49,50.52,221100.0,37.6596,37.6745,37.5852,37.6075,221100.0
2015-05-27 15:50:00,50.52,50.6,50.51,50.55,296100.0,37.6075,37.6671,37.6001,37.6298,296100.0
2015-05-28 09:30:00,50.51,50.71,50.22,50.68,196400.0,37.6001,37.7489,37.3842,37.7266,196400.0
2015-05-28 09:40:00,50.7,50.97,50.59,50.95,167900.0,37.7415,37.9425,37.6596,37.9276,167900.0
2015-05-28 09:50:00,50.95,51.06,50.75,50.92,162000.0,37.9276,38.0095,37.7787,37.9053,162000.0
2015-05-28 10:00:00,50.93,51.05,50.79,51.0,213600.0,37.9127,38.002,37.8085,37.9648,213600.0
2015-05-28 10:10:00,51.03,51.04,50.89,50.91,100700.0,37.9871,37.9946,37.8829,37.8978,100700.0
2015-05-28 10:20:00,50.91,50.95,50.84,50.9,97500.0,37.8978,37.9276,37.8457,37.8904,97500.0
2015-05-28 10:30:00,50.9,50.93,50.86,50.9,90800.0,37.8904,37.9127,37.8606,37.8904,90800.0
2015-05-28 10:40:00,50.9,51.05,50.89,51.02,115900.0,37.8904,38.002,37.8829,37.9797,115900.0
2015-05-28 10:50:00,51.01,51.02,50.94,50.98,69600.0,37.9723,37.9797,37.9202,37.9499,69600.0
2015-05-28 11:00:00,50.97,51.05,50.96,51.0,112900.0,37.9425,38.002,37.935,37.9648,112900.0
2015-05-28 11:10:00,51.0,51.09,50.96,51.05,87800.0,37.9648,38.0318,37.935,38.002,87800.0
2015-05-28 11:20:00,51.06,51.24,51.04,51.17,213700.0,38.0095,38.1435,37.9946,38.0914,213700.0
2015-05-28 11:30:00,51.17,51.3,51.16,51.24,109700.0,38.0914,38.1881,38.0839,38.1435,109700.0
2015-05-28 11:40:00,51.23,51.25,51.09,51.15,74500.0,38.136,38.1509,38.0318,38.0765,74500.0
2015-05-28 11:50:00,51.15,51.16,51.03,51.11,48200.0,38.0765,38.0839,37.9871,38.0467,48200.0
2015-05-28 12:00:00,51.11,51.22,51.05,51.06,75800.0,38.0467,38.1286,38.002,38.0095,75800.0
2015-05-28 12:10:00,51.05,51.14,51.0,51.11,95000.0,38.002,38.069,37.9648,38.0467,95000.0
2015-05-28 12:20:00,51.12,51.15,51.07,51.09,74000.0,38.0541,38.0765,38.0169,38.0318,74000.0
2015-05-28 12:30:00,51.1,51.11,50.99,51.0,73000.0,38.0393,38.0467,37.9574,37.9648,73000.0
2015-05-28 12:40:00,51.0,51.04,50.99,51.0,52000.0,37.9648,37.9946,37.9574,37.9648,52000.0
2015-05-28 12:50:00,51.0,51.0,50.88,50.91,77900.0,37.9648,37.9648,37.8755,37.8978,77900.0
2015-05-28 13:00:00,50.91,51.01,50.9,51.0,61300.0,37.8978,37.9723,37.8904,37.9648,61300.0
2015-05-28 13:10:00,51.0,51.03,50.99,51.02,61900.0,37.9648,37.9871,37.9574,37.9797,61900.0
2015-05-28 13:20:00,51.01,51.03,51.0,51.02,37200.0,37.9723,37.9871,37.9648,37.9797,37200.0
2015-05-28 13:30:00,51.02,51.11,51.02,51.1,54500.0,37.9797,38.0467,37.9797,38.0393,54500.0
2015-05-28 13:40:00,51.11,51.11,51.01,51.02,44200.0,38.0467,38.0467,37.9723,37.9797,44200.0
2015-05-28 13:50:00,51.01,51.05,51.0,51.03,70400.0,37.9723,38.002,37.9648,37.9871,70400.0
2015-05-28 14:00:00,51.03,51.04,51.0,51.01,64700.0,37.9871,37.9946,37.9648,37.9723,64700.0
2015-05-28 14:10:00,51.01,51.06,50.97,51.03,75400.0,37.9723,38.0095,37.9425,37.9871,75400.0
2015-05-28 14:20:00,51.03,51.1,51.02,51.09,53700.0,37.9871,38.0393,37.9797,38.0318,53700.0
2015-05-28 14:30:00,51.09,51.11,51.02,51.02,93600.0,38.0318,38.0467,37.9797,37.9797,93600.0
2015-05-28 14:40:00,51.02,51.03,50.95,50.97,58100.0,37.9797,37.9871,37.9276,37.9425,58100.0
2015-05-28 14:50:00,50.98,50.99,50.96,50.98,49900.0,37.9499,37.9574,37.935,37.9499,49900.0
2015-05-28 15:00:00,50.99,51.04,50.98,51.02,51100.0,37.9574,37.9946,37.9499,37.9797,51100.0
2015-05-28 15:10:00,51.03,51.03,50.94,50.94,106000.0,37.9871,37.9871,37.9202,37.9202,106000.0
2015-05-28 15:20:00,50.94,50.96,50.88,50.95,119500.0,37.9202,37.935,37.8755,37.9276,119500.0
2015-05-28 15:30:00,50.96,51.01,50.94,50.97,111200.0,37.935,37.9723,37.9202,37.9425,111200.0
2015-05-28 15:40:00,50.97,50.98,50.88,50.97,141800.0,37.9425,37.9499,37.8755,37.9425,141800.0
2015-05-28 15:50:00,50.97,51.05,50.96,51.03,327400.0,37.9425,38.002,37.935,37.9871,327400.0
2015-05-29 09:30:00,51.31,51.38,51.02,51.23,524200.0,38.1956,38.2477,37.9797,38.136,524200.0
2015-05-29 09:40:00,51.22,51.31,51.02,51.3,157800.0,38.1286,38.1956,37.9797,38.1881,157800.0
2015-05-29 09:50:00,51.32,51.52,51.3,51.38,199500.0,38.203,38.3519,38.1881,38.2477,199500.0
2015-05-29 10:00:00,51.38,51.38,51.13,51.17,111900.0,38.2477,38.2477,38.0616,38.0914,111900.0
2015-05-29 10:10:00,51.17,51.37,51.16,51.32,168100.0,38.0914,38.2402,38.0839,38.203,168100.0
2015-05-29 10:20:00,51.32,51.44,51.24,51.26,132800.0,38.203,38.2924,38.1435,38.1584,132800.0
2015-05-29 10:30:00,51.25,51.31,51.2,51.24,87800.0,38.1509,38.1956,38.1137,38.1435,87800.0
2015-05-29 10:40:00,51.23,51.28,50.94,50.98,107400.0,38.136,38.1732,37.9202,37.9499,107400.0
2015-05-29 10:50:00,50.98,51.05,50.89,51.03,70600.0,37.9499,38.002,37.8829,37.9871,70600.0
2015-05-29 11:00:00,51.03,51.08,50.94,50.95,56900.0,37.9871,38.0244,37.9202,37.9276,56900.0
2015-05-29 11:10:00,50.94,51.02,50.93,50.96,110200.0,37.9202,37.9797,37.9127,37.935,110200.0
2015-05-29 11:20:00,50.94,50.96,50.81,50.81,157800.0,37.9202,37.935,37.8234,37.8234,157800.0
2015-05-29 11:30:00,50.81,50.95,50.75,50.94,72100.0,37.8234,37.9276,37.7787,37.9202,72100.0
2015-05-29 11:40:00,50.93,51.01,50.89,50.98,69600.0,37.9127,37.9723,37.8829,37.9499,69600.0
2015-05-29 11:50:00,51.0,51.13,50.99,51.08,81300.0,37.9648,38.0616,37.9574,38.0244,81300.0
2015-05-29 12:00:00,51.07,51.18,51.07,51.16,67900.0,38.0169,38.0988,38.0169,38.0839,67900.0
2015-05-29 12:10:00,51.17,51.2,51.09,51.11,56600.0,38.0914,38.1137,38.0318,38.0467,56600.0
2015-05-29 12:20:00,51.11,51.16,51.01,51.16,139600.0,38.0467,38.0839,37.9723,38.0839,139600.0
2015-05-29 12:30:00,51.15,51.19,51.09,51.18,133600.0,38.0765,38.1063,38.0318,38.0988,133600.0
2015-05-29 12:40:00,51.16,51.2,51.0,51.01,79200.0,38.0839,38.1137,37.9648,37.9723,79200.0
2015-05-29 12:50:00,51.0,51.04,50.86,50.89,110400.0,37.9648,37.9946,37.8606,37.8829,110400.0
2015-05-29 13:00:00,50.88,50.9,50.82,50.89,77900.0,37.8755,37.8904,37.8308,37.8829,77900.0
2015-05-29 13:10:00,50.88,50.95,50.85,50.91,54400.0,37.8755,37.9276,37.8532,37.8978,54400.0
2015-05-29 13:20:00,50.91,51.08,50.91,51.0,147200.0,37.8978,38.0244,37.8978,37.9648,147200.0
2015-05-29 13:30:00,50.99,51.01,50.93,50.95,54200.0,37.9574,37.9723,37.9127,37.9276,54200.0
2015-05-29 13:40:00,50.95,51.0,50.85,50.98,110900.0,37.9276,37.9648,37.8532,37.9499,110900.0
2015-05-29 13:50:00,50.97,51.0,50.96,50.98,114100.0,37.9425,37.9648,37.935,37.9499,114100.0
2015-05-29 14:00:00,50.98,51.0,50.97,50.98,106100.0,37.9499,37.9648,37.9425,37.9499,106100.0
2015-05-29 14:10:00,50.98,50.99,50.97,50.98,56100.0,37.9499,37.9574,37.9425,37.9499,56100.0
2015-05-29 14:20:00,50.99,51.0,50.9,50.97,188800.0,37.9574,37.9648,37.8904,37.9425,188800.0
2015-05-29 14:30:00,50.97,51.0,50.95,50.96,119700.0,37.9425,37.9648,37.9276,37.935,119700.0
2015-05-29 14:40:00,50.95,51.0,50.84,50.87,232000.0,37.9276,37.9648,37.8457,37.868,232000.0
2015-05-29 14:50:00,50.87,50.93,50.84,50.91,320200.0,37.868,37.9127,37.8457,37.8978,320200.0
2015-05-29 15:00:00,50.91,51.0,50.87,51.0,240600.0,37.8978,37.9648,37.868,37.9648,240600.0
2015-05-29 15:10:00,50.99,51.0,50.94,50.95,187400.0,37.9574,37.9648,37.9202,37.9276,187400.0
2015-05-29 15:20:00,50.94,51.0,50.89,50.89,327100.0,37.9202,37.9648,37.8829,37.8829,327100.0
2015-05-29 15:30:00,50.88,50.91,50.8,50.91,309000.0,37.8755,37.8978,37.8159,37.8978,309000.0
2015-05-29 15:40:00,50.9,50.91,50.81,50.84,354200.0,37.8904,37.8978,37.8234,37.8457,354200.0
2015-05-29 15:50:00,50.84,50.91,50.74,50.9,848100.0,37.8457,37.8978,37.7713,37.8904,848100.0
2015-06-01 09:30:00,50.18,50.18,49.68,50.0,451367.0,37.3544,37.3544,36.9822,37.2204,451367.0
2015-06-01 09:40:00,49.99,50.1,49.9,50.1,265815.0,37.213,37.2948,37.146,37.2948,265815.0
2015-06-01 09:50:00,50.1,50.18,49.92,49.99,131391.0,37.2948,37.3544,37.1609,37.213,131391.0
2015-06-01 10:00:00,50.0,50.15,49.98,50.15,211399.0,37.2204,37.3321,37.2055,37.3321,211399.0
2015-06-01 10:10:00,50.11,50.13,50.05,50.1,165491.0,37.3023,37.3172,37.2576,37.2948,165491.0
2015-06-01 10:20:00,50.11,50.18,50.09,50.13,159229.0,37.3023,37.3544,37.2874,37.3172,159229.0
2015-06-01 10:30:00,50.13,50.17,50.0,50.04,311632.0,37.3172,37.347,37.2204,37.2502,311632.0
2015-06-01 10:40:00,50.05,50.12,50.01,50.11,99977.0,37.2576,37.3097,37.2279,37.3023,99977.0
2015-06-01 10:50:00,50.12,50.15,50.01,50.11,132667.0,37.3097,37.3321,37.2279,37.3023,132667.0
2015-06-01 11:00:00,50.12,50.16,50.09,50.15,86803.0,37.3097,37.3395,37.2874,37.3321,86803.0
2015-06-01 11:10:00,50.15,50.17,50.0,50.0,81425.0,37.3321,37.347,37.2204,37.2204,81425.0
2015-06-01 11:20:00,50.0,50.03,49.92,49.99,142424.0,37.2204,37.2427,37.1609,37.213,142424.0
2015-06-01 11:30:00,49.99,50.05,49.95,49.98,143244.0,37.213,37.2576,37.1832,37.2055,143244.0
2015-06-01 11:40:00,49.97,50.07,49.97,50.02,73813.0,37.1981,37.2725,37.1981,37.2353,73813.0
2015-06-01 11:50:00,50.02,50.04,49.99,50.0,43508.0,37.2353,37.2502,37.213,37.2204,43508.0
2015-06-01 12:00:00,50.0,50.13,49.99,50.05,60661.0,37.2204,37.3172,37.213,37.2576,60661.0
2015-06-01 12:10:00,50.05,50.05,49.97,50.05,255982.0,37.2576,37.2576,37.1981,37.2576,255982.0
2015-06-01 12:20:00,50.05,50.06,49.91,49.98,84214.0,37.2576,37.2651,37.1534,37.2055,84214.0
2015-06-01 12:30:00,49.99,50.01,49.89,49.91,111913.0,37.213,37.2279,37.1385,37.1534,111913.0
2015-06-01 12:40:00,49.92,50.11,49.9,49.94,293556.0,37.1609,37.3023,37.146,37.1757,293556.0
2015-06-01 12:50:00,49.93,50.03,49.92,50.0,86648.0,37.1683,37.2427,37.1609,37.2204,86648.0
2015-06-01 13:00:00,50.0,50.02,49.94,49.97,68821.0,37.2204,37.2353,37.1757,37.1981,68821.0
2015-06-01 13:10:00,49.97,49.98,49.84,49.88,114425.0,37.1981,37.2055,37.1013,37.1311,114425.0
2015-06-01 13:20:00,49.88,50.03,49.88,50.03,78670.0,37.1311,37.2427,37.1311,37.2427,78670.0
2015-06-01 13:30:00,50.03,50.04,49.98,50.0,61827.0,37.2427,37.2502,37.2055,37.2204,61827.0
2015-06-01 13:40:00,50.01,50.07,49.99,50.06,65404.0,37.2279,37.2725,37.213,37.2651,65404.0
2015-06-01 13:50:00,50.07,50.1,50.05,50.06,40950.0,37.2725,37.2948,37.2576,37.2651,40950.0
2015-06-01 14:00:00,50.06,50.06,49.99,50.01,145233.0,37.2651,37.2651,37.213,37.2279,145233.0
2015-06-01 14:10:00,50.01,50.02,49.92,49.94,111912.0,37.2279,37.2353,37.1609,37.1757,111912.0
2015-06-01 14:20:00,49.94,50.0,49.9,49.94,93208.0,37.1757,37.2204,37.146,37.1757,93208.0
2015-06-01 14:30:00,49.94,49.97,49.91,49.97,90330.0,37.1757,37.1981,37.1534,37.1981,90330.0
2015-06-01 14:40:00,49.97,50.0,49.95,49.95,54438.0,37.1981,37.2204,37.1832,37.1832,54438.0
2015-06-01 14:50:00,49.95,49.97,49.92,49.97,52452.0,37.1832,37.1981,37.1609,37.1981,52452.0
2015-06-01 15:00:00,49.97,50.02,49.95,49.99,160179.0,37.1981,37.2353,37.1832,37.213,160179.0
2015-06-01 15:10:00,49.98,50.02,49.97,50.01,116393.0,37.2055,37.2353,37.1981,37.2279,116393.0
2015-06-01 15:20:00,50.02,50.02,49.99,50.01,70299.0,37.2353,37.2353,37.213,37.2279,70299.0
2015-06-01 15:30:00,50.01,50.01,49.92,49.93,122416.0,37.2279,37.2279,37.1609,37.1683,122416.0
2015-06-01 15:40:00,49.94,49.98,49.93,49.96,210398.0,37.1757,37.2055,37.1683,37.1906,210398.0
2015-06-01 15:50:00,49.95,49.95,49.87,49.94,419601.0,37.1832,37.1832,37.1236,37.1757,419601.0
2015-06-02 09:30:00,49.95,50.45,49.8,50.39,210041.0,37.1832,37.5554,37.0715,37.5107,210041.0
2015-06-02 09:40:00,50.39,50.61,50.35,50.61,111694.0,37.5107,37.6745,37.4809,37.6745,111694.0
2015-06-02 09:50:00,50.61,50.67,50.48,50.59,85099.0,37.6745,37.7192,37.5777,37.6596,85099.0
2015-06-02 10:00:00,50.6,50.62,50.36,50.46,100780.0,37.6671,37.6819,37.4884,37.5628,100780.0
2015-06-02 10:10:00,50.46,50.56,50.39,50.39,83700.0,37.5628,37.6373,37.5107,37.5107,83700.0
2015-06-02 10:20:00,50.39,50.53,50.38,50.46,97697.0,37.5107,37.6149,37.5033,37.5628,97697.0
2015-06-02 10:30:00,50.46,50.73,50.45,50.63,107006.0,37.5628,37.7638,37.5554,37.6894,107006.0
2015-06-02 10:40:00,50.62,50.73,50.58,50.63,75874.0,37.6819,37.7638,37.6522,37.6894,75874.0
2015-06-02 10:50:00,50.63,50.66,50.51,50.55,61388.0,37.6894,37.7117,37.6001,37.6298,61388.0
2015-06-02 11:00:00,50.55,50.67,50.54,50.64,59528.0,37.6298,37.7192,37.6224,37.6968,59528.0
2015-06-02 11:10:00,50.65,50.69,50.5,50.5,67835.0,37.7043,37.734,37.5926,37.5926,67835.0
2015-06-02 11:20:00,50.5,50.59,50.5,50.55,44007.0,37.5926,37.6596,37.5926,37.6298,44007.0
2015-06-02 11:30:00,50.55,50.64,50.55,50.62,39346.0,37.6298,37.6968,37.6298,37.6819,39346.0
2015-06-02 11:40:00,50.63,50.69,50.62,50.68,37118.0,37.6894,37.734,37.6819,37.7266,37118.0
2015-06-02 11:50:00,50.68,50.74,50.63,50.68,37105.0,37.7266,37.7713,37.6894,37.7266,37105.0
2015-06-02 12:00:00,50.67,50.89,50.65,50.89,66007.0,37.7192,37.8829,37.7043,37.8829,66007.0
2015-06-02 12:10:00,50.89,50.89,50.76,50.79,33577.0,37.8829,37.8829,37.7862,37.8085,33577.0
2015-06-02 12:20:00,50.79,50.85,50.72,50.74,107027.0,37.8085,37.8532,37.7564,37.7713,107027.0
2015-06-02 12:30:00,50.73,50.75,50.63,50.68,40386.0,37.7638,37.7787,37.6894,37.7266,40386.0
2015-06-02 12:40:00,50.68,50.77,50.68,50.77,30881.0,37.7266,37.7936,37.7266,37.7936,30881.0
2015-06-02 12:50:00,50.78,50.83,50.71,50.75,43419.0,37.801,37.8383,37.7489,37.7787,43419.0
2015-06-02 13:00:00,50.75,50.83,50.75,50.81,49709.0,37.7787,37.8383,37.7787,37.8234,49709.0
2015-06-02 13:10:00,50.81,50.93,50.81,50.93,36504.0,37.8234,37.9127,37.8234,37.9127,36504.0
2015-06-02 13:20:00,50.93,50.96,50.92,50.95,66696.0,37.9127,37.935,37.9053,37.9276,66696.0
2015-06-02 13:30:00,50.95,50.96,50.92,50.95,36720.0,37.9276,37.935,37.9053,37.9276,36720.0
2015-06-02 13:40:00,50.96,51.07,50.94,51.03,120289.0,37.935,38.0169,37.9202,37.9871,120289.0
2015-06-02 13:50:00,51.03,51.12,51.02,51.04,72825.0,37.9871,38.0541,37.9797,37.9946,72825.0
2015-06-02 14:00:00,51.04,51.06,50.95,51.01,50465.0,37.9946,38.0095,37.9276,37.9723,50465.0
2015-06-02 14:10:00,51.01,51.01,50.94,51.0,108355.0,37.9723,37.9723,37.9202,37.9648,108355.0
2015-06-02 14:20:00,50.99,51.0,50.9,50.91,105398.0,37.9574,37.9648,37.8904,37.8978,105398.0
2015-06-02 14:30:00,50.9,50.98,50.9,50.96,46195.0,37.8904,37.9499,37.8904,37.935,46195.0
2015-06-02 14:40:00,50.96,50.96,50.88,50.89,65775.0,37.935,37.935,37.8755,37.8829,65775.0
2015-06-02 14:50:00,50.88,50.93,50.84,50.93,88369.0,37.8755,37.9127,37.8457,37.9127,88369.0
2015-06-02 15:00:00,50.91,50.93,50.82,50.84,118446.0,37.8978,37.9127,37.8308,37.8457,118446.0
2015-06-02 15:10:00,50.83,50.89,50.83,50.87,133642.0,37.8383,37.8829,37.8383,37.868,133642.0
2015-06-02 15:20:00,50.87,50.91,50.86,50.87,111143.0,37.868,37.8978,37.8606,37.868,111143.0
2015-06-02 15:30:00,50.87,50.92,50.85,50.91,166551.0,37.868,37.9053,37.8532,37.8978,166551.0
2015-06-02 15:40:00,50.92,50.93,50.85,50.91,217360.0,37.9053,37.9127,37.8532,37.8978,217360.0
2015-06-02 15:50:00,50.91,50.97,50.9,50.96,422450.0,37.8978,37.9425,37.8904,37.935,422450.0
2015-06-03 09:30:00,51.0,51.49,51.0,51.22,309648.0,37.9648,38.3296,37.9648,38.1286,309648.0
2015-06-03 09:40:00,51.22,51.32,51.11,51.24,169634.0,38.1286,38.203,38.0467,38.1435,169634.0
2015-06-03 09:50:00,51.25,51.62,51.24,51.47,198836.0,38.1509,38.4263,38.1435,38.3147,198836.0
2015-06-03 10:00:00,51.47,51.52,51.32,51.42,184823.0,38.3147,38.3519,38.203,38.2775,184823.0
2015-06-03 10:10:00,51.42,51.95,51.42,51.93,272104.0,38.2775,38.672,38.2775,38.6571,272104.0
2015-06-03 10:20:00,51.93,52.38,51.92,52.26,512604.0,38.6571,38.9921,38.6497,38.9028,512604.0
2015-06-03 10:30:00,52.27,52.49,52.16,52.43,309204.0,38.9102,39.074,38.8283,39.0293,309204.0
2015-06-03 10:40:00,52.44,52.68,52.25,52.67,388141.0,39.0368,39.2154,38.8953,39.208,388141.0
2015-06-03 10:50:00,52.66,52.68,52.37,52.4,200670.0,39.2005,39.2154,38.9847,39.007,200670.0
2015-06-03 11:00:00,52.4,52.47,52.24,52.38,216064.0,39.007,39.0591,38.8879,38.9921,216064.0
2015-06-03 11:10:00,52.38,52.52,52.29,52.38,158506.0,38.9921,39.0963,38.9251,38.9921,158506.0
2015-06-03 11:20:00,52.38,52.44,52.24,52.25,102050.0,38.9921,39.0368,38.8879,38.8953,102050.0
2015-06-03 11:30:00,52.24,52.25,52.06,52.1,157427.0,38.8879,38.8953,38.7539,38.7837,157427.0
2015-06-03 11:40:00,52.1,52.13,52.01,52.03,104243.0,38.7837,38.806,38.7167,38.7316,104243.0
2015-06-03 11:50:00,52.03,52.07,51.95,52.06,148571.0,38.7316,38.7613,38.672,38.7539,148571.0
2015-06-03 12:00:00,52.05,52.21,52.04,52.11,67534.0,38.7464,38.8655,38.739,38.7911,67534.0
2015-06-03 12:10:00,52.11,52.29,52.06,52.15,142705.0,38.7911,38.9251,38.7539,38.8209,142705.0
2015-06-03 12:20:00,52.15,52.24,52.11,52.24,87829.0,38.8209,38.8879,38.7911,38.8879,87829.0
2015-06-03 12:30:00,52.24,52.31,52.24,52.27,114851.0,38.8879,38.94,38.8879,38.9102,114851.0
2015-06-03 12:40:00,52.26,52.5,52.26,52.5,175639.0,38.9028,39.0814,38.9028,39.0814,175639.0
2015-06-03 12:50:00,52.49,52.51,52.29,52.5,136985.0,39.074,39.0889,38.9251,39.0814,136985.0
2015-06-03 13:00:00,52.48,52.49,52.39,52.42,59313.0,39.0665,39.074,38.9995,39.0219,59313.0
2015-06-03 13:10:00,52.41,52.43,52.32,52.35,70459.0,39.0144,39.0293,38.9474,38.9698,70459.0
2015-06-03 13:20:00,52.35,52.42,52.31,52.31,76175.0,38.9698,39.0219,38.94,38.94,76175.0
2015-06-03 13:30:00,52.32,52.32,52.24,52.29,116360.0,38.9474,38.9474,38.8879,38.9251,116360.0
2015-06-03 13:40:00,52.28,52.3,52.24,52.27,71647.0,38.9177,38.9325,38.8879,38.9102,71647.0
2015-06-03 13:50:00,52.28,52.32,52.25,52.27,71539.0,38.9177,38.9474,38.8953,38.9102,71539.0
2015-06-03 14:00:00,52.27,52.37,52.26,52.29,72785.0,38.9102,38.9847,38.9028,38.9251,72785.0
2015-06-03 14:10:00,52.29,52.48,52.29,52.48,107644.0,38.9251,39.0665,38.9251,39.0665,107644.0
2015-06-03 14:20:00,52.48,52.5,52.4,52.46,153153.0,39.0665,39.0814,39.007,39.0517,153153.0
2015-06-03 14:30:00,52.45,52.6,52.45,52.6,120225.0,39.0442,39.1559,39.0442,39.1559,120225.0
2015-06-03 14:40:00,52.59,52.63,52.49,52.5,112810.0,39.1484,39.1782,39.074,39.0814,112810.0
2015-06-03 14:50:00,52.5,52.54,52.49,52.51,102522.0,39.0814,39.1112,39.074,39.0889,102522.0
2015-06-03 15:00:00,52.51,52.52,52.44,52.5,227876.0,39.0889,39.0963,39.0368,39.0814,227876.0
2015-06-03 15:10:00,52.5,52.6,52.48,52.55,232838.0,39.0814,39.1559,39.0665,39.1186,232838.0
2015-06-03 15:20:00,52.55,52.55,52.49,52.51,219177.0,39.1186,39.1186,39.074,39.0889,219177.0
2015-06-03 15:30:00,52.51,52.52,52.48,52.49,293757.0,39.0889,39.0963,39.0665,39.074,293757.0
2015-06-03 15:40:00,52.5,52.5,52.34,52.42,346139.0,39.0814,39.0814,38.9623,39.0219,346139.0
2015-06-03 15:50:00,52.41,52.51,52.36,52.51,620628.0,39.0144,39.0889,38.9772,39.0889,620628.0
2015-06-04 09:30:00,53.35,53.98,53.1,53.7,897766.0,39.7142,40.1832,39.5281,39.9747,897766.0
2015-06-04 09:40:00,53.73,54.36,53.47,54.24,721262.0,39.997,40.466,39.8035,40.3767,721262.0
2015-06-04 09:50:00,54.26,54.65,54.01,54.57,747773.0,40.3916,40.6819,40.2055,40.6224,747773.0
2015-06-04 10:00:00,54.59,54.88,54.57,54.75,706476.0,40.6372,40.8531,40.6224,40.7563,706476.0
2015-06-04 10:10:00,54.74,54.8,54.45,54.78,381038.0,40.7489,40.7936,40.533,40.7787,381038.0
2015-06-04 10:20:00,54.79,54.88,54.47,54.48,413253.0,40.7861,40.8531,40.5479,40.5554,413253.0
2015-06-04 10:30:00,54.48,54.89,54.46,54.89,491896.0,40.5554,40.8606,40.5405,40.8606,491896.0
2015-06-04 10:40:00,54.89,55.0,54.87,54.9,329425.0,40.8606,40.9424,40.8457,40.868,329425.0
2015-06-04 10:50:00,54.89,54.99,54.87,54.91,212911.0,40.8606,40.935,40.8457,40.8755,212911.0
2015-06-04 11:00:00,54.9,54.93,54.81,54.88,366607.0,40.868,40.8903,40.801,40.8531,366607.0
2015-06-04 11:10:00,54.88,54.95,54.85,54.91,285311.0,40.8531,40.9052,40.8308,40.8755,285311.0
2015-06-04 11:20:00,54.91,54.96,54.89,54.9,175044.0,40.8755,40.9127,40.8606,40.868,175044.0
2015-06-04 11:30:00,54.9,54.93,54.89,54.9,190760.0,40.868,40.8903,40.8606,40.868,190760.0
2015-06-04 11:40:00,54.9,54.98,54.88,54.91,359853.0,40.868,40.9276,40.8531,40.8755,359853.0
2015-06-04 11:50:00,54.91,54.96,54.88,54.88,201421.0,40.8755,40.9127,40.8531,40.8531,201421.0
2015-06-04 12:00:00,54.89,54.98,54.89,54.92,277005.0,40.8606,40.9276,40.8606,40.8829,277005.0
2015-06-04 12:10:00,54.92,54.98,54.91,54.92,182850.0,40.8829,40.9276,40.8755,40.8829,182850.0
2015-06-04 12:20:00,54.91,55.2,54.9,55.2,468781.0,40.8755,41.0913,40.868,41.0913,468781.0
2015-06-04 12:30:00,55.2,55.35,55.03,55.3,327395.0,41.0913,41.203,40.9648,41.1658,327395.0
2015-06-04 12:40:00,55.33,55.36,55.1,55.26,307904.0,41.1881,41.2104,41.0169,41.136,307904.0
2015-06-04 12:50:00,55.26,55.27,55.13,55.2,152408.0,41.136,41.1434,41.0392,41.0913,152408.0
2015-06-04 13:00:00,55.19,55.24,54.8,54.89,218293.0,41.0839,41.1211,40.7936,40.8606,218293.0
2015-06-04 13:10:00,54.9,55.0,54.82,54.87,268440.0,40.868,40.9424,40.8085,40.8457,268440.0
2015-06-04 13:20:00,54.87,55.05,54.81,54.98,224287.0,40.8457,40.9797,40.801,40.9276,224287.0
2015-06-04 13:30:00,54.97,54.97,54.8,54.84,262521.0,40.9201,40.9201,40.7936,40.8233,262521.0
2015-06-04 13:40:00,54.84,54.86,54.67,54.7,205463.0,40.8233,40.8382,40.6968,40.7191,205463.0
2015-06-04 13:50:00,54.7,54.97,54.69,54.94,225627.0,40.7191,40.9201,40.7117,40.8978,225627.0
2015-06-04 14:00:00,54.92,54.95,54.85,54.9,197647.0,40.8829,40.9052,40.8308,40.868,197647.0
2015-06-04 14:10:00,54.9,55.19,54.87,55.12,165117.0,40.868,41.0839,40.8457,41.0318,165117.0
2015-06-04 14:20:00,55.12,55.15,54.96,54.97,115024.0,41.0318,41.0541,40.9127,40.9201,115024.0
2015-06-04 14:30:00,54.97,55.0,54.89,54.93,86642.0,40.9201,40.9424,40.8606,40.8903,86642.0
2015-06-04 14:40:00,54.93,54.97,54.88,54.91,118197.0,40.8903,40.9201,40.8531,40.8755,118197.0
2015-06-04 14:50:00,54.9,54.99,54.89,54.92,155080.0,40.868,40.935,40.8606,40.8829,155080.0
2015-06-04 15:00:00,54.92,55.04,54.89,54.9,141105.0,40.8829,40.9722,40.8606,40.868,141105.0
2015-06-04 15:10:00,54.9,54.96,54.88,54.9,149773.0,40.868,40.9127,40.8531,40.868,149773.0
2015-06-04 15:20:00,54.9,54.94,54.89,54.9,192114.0,40.868,40.8978,40.8606,40.868,192114.0
2015-06-04 15:30:00,54.9,54.92,54.89,54.9,274286.0,40.868,40.8829,40.8606,40.868,274286.0
2015-06-04 15:40:00,54.9,54.94,54.81,54.94,369986.0,40.868,40.8978,40.801,40.8978,369986.0
2015-06-04 15:50:00,54.93,55.0,54.86,55.0,631262.0,40.8903,40.9424,40.8382,40.9424,631262.0
2015-06-05 09:30:00,54.94,54.94,54.14,54.49,459097.0,40.8978,40.8978,40.3023,40.5628,459097.0
2015-06-05 09:40:00,54.47,54.98,54.39,54.98,374801.0,40.5479,40.9276,40.4884,40.9276,374801.0
2015-06-05 09:50:00,54.99,55.2,54.91,55.17,285089.0,40.935,41.0913,40.8755,41.069,285089.0
2015-06-05 10:00:00,55.17,55.23,54.73,54.83,415520.0,41.069,41.1137,40.7415,40.8159,415520.0
2015-06-05 10:10:00,54.84,54.88,54.56,54.86,297881.0,40.8233,40.8531,40.6149,40.8382,297881.0
2015-06-05 10:20:00,54.86,55.0,54.85,54.96,227544.0,40.8382,40.9424,40.8308,40.9127,227544.0
2015-06-05 10:30:00,54.95,55.11,54.9,55.04,209404.0,40.9052,41.0243,40.868,40.9722,209404.0
2015-06-05 10:40:00,55.04,55.09,54.89,54.95,146122.0,40.9722,41.0094,40.8606,40.9052,146122.0
2015-06-05 10:50:00,54.95,55.0,54.59,54.69,234631.0,40.9052,40.9424,40.6372,40.7117,234631.0
2015-06-05 11:00:00,54.7,54.9,54.68,54.88,426651.0,40.7191,40.868,40.7042,40.8531,426651.0
2015-06-05 11:10:00,54.86,54.97,54.7,54.75,222954.0,40.8382,40.9201,40.7191,40.7563,222954.0
2015-06-05 11:20:00,54.77,54.81,54.63,54.64,62736.0,40.7712,40.801,40.667,40.6745,62736.0
2015-06-05 11:30:00,54.63,54.64,54.44,54.49,95695.0,40.667,40.6745,40.5256,40.5628,95695.0
2015-06-05 11:40:00,54.49,54.54,54.45,54.51,63643.0,40.5628,40.6,40.533,40.5777,63643.0
2015-06-05 11:50:00,54.51,54.53,54.39,54.4,84455.0,40.5777,40.5926,40.4884,40.4958,84455.0
2015-06-05 12:00:00,54.4,54.5,54.36,54.48,62540.0,40.4958,40.5702,40.466,40.5554,62540.0
2015-06-05 12:10:00,54.48,54.68,54.42,54.68,140367.0,40.5554,40.7042,40.5107,40.7042,140367.0
2015-06-05 12:20:00,54.69,54.82,54.69,54.8,273736.0,40.7117,40.8085,40.7117,40.7936,273736.0
2015-06-05 12:30:00,54.8,54.83,54.63,54.76,310241.0,40.7936,40.8159,40.667,40.7638,310241.0
2015-06-05 12:40:00,54.78,54.89,54.73,54.81,81620.0,40.7787,40.8606,40.7415,40.801,81620.0
2015-06-05 12:50:00,54.81,54.9,54.77,54.77,63695.0,40.801,40.868,40.7712,40.7712,63695.0
2015-06-05 13:00:00,54.78,54.79,54.68,54.71,38304.0,40.7787,40.7861,40.7042,40.7266,38304.0
2015-06-05 13:10:00,54.71,54.71,54.63,54.71,63496.0,40.7266,40.7266,40.667,40.7266,63496.0
2015-06-05 13:20:00,54.72,54.95,54.69,54.89,267786.0,40.734,40.9052,40.7117,40.8606,267786.0
2015-06-05 13:30:00,54.89,54.99,54.87,54.97,192808.0,40.8606,40.935,40.8457,40.9201,192808.0
2015-06-05 13:40:00,54.97,54.98,54.86,54.87,165987.0,40.9201,40.9276,40.8382,40.8457,165987.0
2015-06-05 13:50:00,54.86,54.95,54.83,54.92,105782.0,40.8382,40.9052,40.8159,40.8829,105782.0
2015-06-05 14:00:00,54.92,55.01,54.92,54.98,142347.0,40.8829,40.9499,40.8829,40.9276,142347.0
2015-06-05 14:10:00,54.99,55.03,54.97,55.0,90892.0,40.935,40.9648,40.9201,40.9424,90892.0
2015-06-05 14:20:00,55.0,55.06,54.91,55.05,203108.0,40.9424,40.9871,40.8755,40.9797,203108.0
2015-06-05 14:30:00,55.04,55.04,54.97,54.98,114165.0,40.9722,40.9722,40.9201,40.9276,114165.0
2015-06-05 14:40:00,54.98,55.01,54.89,54.9,135081.0,40.9276,40.9499,40.8606,40.868,135081.0
2015-06-05 14:50:00,54.91,55.01,54.85,54.9,116966.0,40.8755,40.9499,40.8308,40.868,116966.0
2015-06-05 15:00:00,54.91,55.0,54.84,54.95,132029.0,40.8755,40.9424,40.8233,40.9052,132029.0
2015-06-05 15:10:00,54.95,55.03,54.89,54.94,265778.0,40.9052,40.9648,40.8606,40.8978,265778.0
2015-06-05 15:20:00,54.93,54.99,54.92,54.97,183554.0,40.8903,40.935,40.8829,40.9201,183554.0
2015-06-05 15:30:00,54.97,55.03,54.91,54.96,161909.0,40.9201,40.9648,40.8755,40.9127,161909.0
2015-06-05 15:40:00,54.96,54.96,54.84,54.86,213438.0,40.9127,40.9127,40.8233,40.8382,213438.0
2015-06-05 15:50:00,54.86,55.01,54.83,55.01,473286.0,40.8382,40.9499,40.8159,40.9499,473286.0
2015-06-08 09:30:00,53.19,53.26,52.17,52.53,891732.0,39.5951,39.6472,38.8358,39.1038,891732.0
2015-06-08 09:40:00,52.54,53.0,52.49,52.83,431339.0,39.1112,39.4536,39.074,39.3271,431339.0
2015-06-08 09:50:00,52.84,52.99,52.65,52.93,304725.0,39.3345,39.4462,39.1931,39.4015,304725.0
2015-06-08 10:00:00,52.93,53.07,52.8,52.85,246310.0,39.4015,39.5057,39.3047,39.342,246310.0
2015-06-08 10:10:00,52.85,52.9,52.61,52.7,182867.0,39.342,39.3792,39.1633,39.2303,182867.0
2015-06-08 10:20:00,52.69,53.11,52.65,53.05,160521.0,39.2229,39.5355,39.1931,39.4909,160521.0
2015-06-08 10:30:00,53.05,53.06,52.89,53.01,95496.0,39.4909,39.4983,39.3717,39.4611,95496.0
2015-06-08 10:40:00,53.01,53.06,52.95,53.0,150375.0,39.4611,39.4983,39.4164,39.4536,150375.0
2015-06-08 10:50:00,53.0,53.0,52.83,52.91,109895.0,39.4536,39.4536,39.3271,39.3866,109895.0
2015-06-08 11:00:00,52.9,52.97,52.77,52.8,94622.0,39.3792,39.4313,39.2824,39.3047,94622.0
2015-06-08 11:10:00,52.81,52.91,52.72,52.76,93822.0,39.3122,39.3866,39.2452,39.275,93822.0
2015-06-08 11:20:00,52.77,52.86,52.66,52.66,92803.0,39.2824,39.3494,39.2005,39.2005,92803.0
2015-06-08 11:30:00,52.65,52.75,52.61,52.71,127122.0,39.1931,39.2675,39.1633,39.2378,127122.0
2015-06-08 11:40:00,52.71,52.72,52.55,52.56,78286.0,39.2378,39.2452,39.1186,39.1261,78286.0
2015-06-08 11:50:00,52.57,52.61,52.47,52.5,129991.0,39.1335,39.1633,39.0591,39.0814,129991.0
2015-06-08 12:00:00,52.5,52.56,52.45,52.56,90080.0,39.0814,39.1261,39.0442,39.1261,90080.0
2015-06-08 12:10:00,52.55,52.67,52.55,52.56,61573.0,39.1186,39.208,39.1186,39.1261,61573.0
2015-06-08 12:20:00,52.55,52.8,52.48,52.73,82957.0,39.1186,39.3047,39.0665,39.2526,82957.0
2015-06-08 12:30:00,52.74,52.77,52.65,52.66,103046.0,39.2601,39.2824,39.1931,39.2005,103046.0
2015-06-08 12:40:00,52.68,52.7,52.61,52.67,45214.0,39.2154,39.2303,39.1633,39.208,45214.0
2015-06-08 12:50:00,52.66,52.69,52.53,52.54,46665.0,39.2005,39.2229,39.1038,39.1112,46665.0
2015-06-08 13:00:00,52.53,52.7,52.53,52.68,104945.0,39.1038,39.2303,39.1038,39.2154,104945.0
2015-06-08 13:10:00,52.68,52.72,52.57,52.58,76623.0,39.2154,39.2452,39.1335,39.141,76623.0
2015-06-08 13:20:00,52.58,52.58,52.44,52.49,61698.0,39.141,39.141,39.0368,39.074,61698.0
2015-06-08 13:30:00,52.5,52.6,52.47,52.57,37625.0,39.0814,39.1559,39.0591,39.1335,37625.0
2015-06-08 13:40:00,52.57,52.57,52.46,52.48,52702.0,39.1335,39.1335,39.0517,39.0665,52702.0
2015-06-08 13:50:00,52.48,52.56,52.46,52.53,51792.0,39.0665,39.1261,39.0517,39.1038,51792.0
2015-06-08 14:00:00,52.53,52.56,52.45,52.48,55061.0,39.1038,39.1261,39.0442,39.0665,55061.0
2015-06-08 14:10:00,52.49,52.51,52.46,52.49,52124.0,39.074,39.0889,39.0517,39.074,52124.0
2015-06-08 14:20:00,52.48,52.61,52.48,52.6,103630.0,39.0665,39.1633,39.0665,39.1559,103630.0
2015-06-08 14:30:00,52.6,52.62,52.52,52.61,125004.0,39.1559,39.1708,39.0963,39.1633,125004.0
2015-06-08 14:40:00,52.61,52.66,52.57,52.65,100069.0,39.1633,39.2005,39.1335,39.1931,100069.0
2015-06-08 14:50:00,52.65,52.65,52.61,52.63,54430.0,39.1931,39.1931,39.1633,39.1782,54430.0
2015-06-08 15:00:00,52.63,52.63,52.5,52.51,111634.0,39.1782,39.1782,39.0814,39.0889,111634.0
2015-06-08 15:10:00,52.51,52.51,52.47,52.48,94093.0,39.0889,39.0889,39.0591,39.0665,94093.0
2015-06-08 15:20:00,52.48,52.49,52.39,52.4,187398.0,39.0665,39.074,38.9995,39.007,187398.0
2015-06-08 15:30:00,52.4,52.43,52.38,52.41,135543.0,39.007,39.0293,38.9921,39.0144,135543.0
2015-06-08 15:40:00,52.41,52.41,52.29,52.3,293537.0,39.0144,39.0144,38.9251,38.9325,293537.0
2015-06-08 15:50:00,52.3,52.31,52.14,52.21,595038.0,38.9325,38.94,38.8134,38.8655,595038.0
2015-06-09 09:30:00,51.92,52.51,51.75,52.41,350453.0,38.6497,39.0889,38.5231,39.0144,350453.0
2015-06-09 09:40:00,52.41,52.54,52.12,52.23,173561.0,39.0144,39.1112,38.7986,38.8804,173561.0
2015-06-09 09:50:00,52.22,52.35,52.16,52.18,114216.0,38.873,38.9698,38.8283,38.8432,114216.0
2015-06-09 10:00:00,52.17,52.17,51.99,52.07,135379.0,38.8358,38.8358,38.7018,38.7613,135379.0
2015-06-09 10:10:00,52.07,52.15,51.91,51.95,145309.0,38.7613,38.8209,38.6422,38.672,145309.0
2015-06-09 10:20:00,51.95,51.98,51.91,51.97,102413.0,38.672,38.6943,38.6422,38.6869,102413.0
2015-06-09 10:30:00,51.97,52.16,51.94,52.15,92785.0,38.6869,38.8283,38.6646,38.8209,92785.0
2015-06-09 10:40:00,52.14,52.3,52.13,52.28,202956.0,38.8134,38.9325,38.806,38.9177,202956.0
2015-06-09 10:50:00,52.28,52.34,52.18,52.21,99182.0,38.9177,38.9623,38.8432,38.8655,99182.0
2015-06-09 11:00:00,52.21,52.25,52.12,52.19,83822.0,38.8655,38.8953,38.7986,38.8507,83822.0
2015-06-09 11:10:00,52.18,52.21,52.07,52.13,59761.0,38.8432,38.8655,38.7613,38.806,59761.0
2015-06-09 11:20:00,52.13,52.21,52.08,52.2,113574.0,38.806,38.8655,38.7688,38.8581,113574.0
2015-06-09 11:30:00,52.2,52.26,52.19,52.24,156381.0,38.8581,38.9028,38.8507,38.8879,156381.0
2015-06-09 11:40:00,52.24,52.27,52.13,52.13,204232.0,38.8879,38.9102,38.806,38.806,204232.0
2015-06-09 11:50:00,52.14,52.16,52.05,52.1,60258.0,38.8134,38.8283,38.7464,38.7837,60258.0
2015-06-09 12:00:00,52.1,52.22,52.08,52.16,68497.0,38.7837,38.873,38.7688,38.8283,68497.0
2015-06-09 12:10:00,52.15,52.21,52.06,52.1,90674.0,38.8209,38.8655,38.7539,38.7837,90674.0
2015-06-09 12:20:00,52.1,52.16,52.08,52.11,44357.0,38.7837,38.8283,38.7688,38.7911,44357.0
2015-06-09 12:30:00,52.11,52.2,52.1,52.19,33411.0,38.7911,38.8581,38.7837,38.8507,33411.0
2015-06-09 12:40:00,52.19,52.19,52.0,52.05,55104.0,38.8507,38.8507,38.7092,38.7464,55104.0
2015-06-09 12:50:00,52.06,52.18,52.03,52.15,44418.0,38.7539,38.8432,38.7316,38.8209,44418.0
2015-06-09 13:00:00,52.16,52.18,52.1,52.13,73082.0,38.8283,38.8432,38.7837,38.806,73082.0
2015-06-09 13:10:00,52.13,52.19,52.09,52.18,36361.0,38.806,38.8507,38.7762,38.8432,36361.0
2015-06-09 13:20:00,52.18,52.22,52.12,52.2,41459.0,38.8432,38.873,38.7986,38.8581,41459.0
2015-06-09 13:30:00,52.2,52.26,52.17,52.17,58473.0,38.8581,38.9028,38.8358,38.8358,58473.0
2015-06-09 13:40:00,52.18,52.18,52.05,52.14,47762.0,38.8432,38.8432,38.7464,38.8134,47762.0
2015-06-09 13:50:00,52.14,52.15,52.08,52.1,34834.0,38.8134,38.8209,38.7688,38.7837,34834.0
2015-06-09 14:00:00,52.11,52.14,52.1,52.1,36514.0,38.7911,38.8134,38.7837,38.7837,36514.0
2015-06-09 14:10:00,52.1,52.11,52.06,52.08,35167.0,38.7837,38.7911,38.7539,38.7688,35167.0
2015-06-09 14:20:00,52.07,52.16,52.07,52.14,40384.0,38.7613,38.8283,38.7613,38.8134,40384.0
2015-06-09 14:30:00,52.14,52.21,52.12,52.18,55457.0,38.8134,38.8655,38.7986,38.8432,55457.0
2015-06-09 14:40:00,52.19,52.22,52.18,52.18,40891.0,38.8507,38.873,38.8432,38.8432,40891.0
2015-06-09 14:50:00,52.17,52.18,52.06,52.12,56061.0,38.8358,38.8432,38.7539,38.7986,56061.0
2015-06-09 15:00:00,52.12,52.15,51.83,51.93,459433.0,38.7986,38.8209,38.5827,38.6571,459433.0
2015-06-09 15:10:00,51.92,51.92,51.64,51.77,344302.0,38.6497,38.6497,38.4412,38.538,344302.0
2015-06-09 15:20:00,51.77,51.82,51.68,51.82,181762.0,38.538,38.5752,38.471,38.5752,181762.0
2015-06-09 15:30:00,51.81,51.84,51.77,51.84,203516.0,38.5678,38.5901,38.538,38.5901,203516.0
2015-06-09 15:40:00,51.84,51.95,51.83,51.94,196653.0,38.5901,38.672,38.5827,38.6646,196653.0
2015-06-09 15:50:00,51.94,52.0,51.88,51.93,355572.0,38.6646,38.7092,38.6199,38.6571,355572.0
2015-06-10 09:30:00,52.35,52.41,51.75,51.78,183928.0,38.9698,39.0144,38.5231,38.5455,183928.0
2015-06-10 09:40:00,51.79,52.16,51.76,52.11,88765.0,38.5529,38.8283,38.5306,38.7911,88765.0
2015-06-10 09:50:00,52.13,52.27,52.1,52.21,72594.0,38.806,38.9102,38.7837,38.8655,72594.0
2015-06-10 10:00:00,52.21,52.45,52.21,52.34,102836.0,38.8655,39.0442,38.8655,38.9623,102836.0
2015-06-10 10:10:00,52.35,52.42,52.2,52.32,67709.0,38.9698,39.0219,38.8581,38.9474,67709.0
2015-06-10 10:20:00,52.29,52.33,52.15,52.27,46449.0,38.9251,38.9549,38.8209,38.9102,46449.0
2015-06-10 10:30:00,52.28,52.33,52.16,52.24,72798.0,38.9177,38.9549,38.8283,38.8879,72798.0
2015-06-10 10:40:00,52.24,52.33,52.18,52.19,55467.0,38.8879,38.9549,38.8432,38.8507,55467.0
2015-06-10 10:50:00,52.19,52.23,52.1,52.13,67542.0,38.8507,38.8804,38.7837,38.806,67542.0
2015-06-10 11:00:00,52.13,52.19,52.04,52.04,82522.0,38.806,38.8507,38.739,38.739,82522.0
2015-06-10 11:10:00,52.07,52.18,52.0,52.09,176460.0,38.7613,38.8432,38.7092,38.7762,176460.0
2015-06-10 11:20:00,52.09,52.1,51.94,51.95,126381.0,38.7762,38.7837,38.6646,38.672,126381.0
2015-06-10 11:30:00,51.96,52.03,51.9,52.0,91569.0,38.6794,38.7316,38.6348,38.7092,91569.0
2015-06-10 11:40:00,52.0,52.16,51.95,52.11,89302.0,38.7092,38.8283,38.672,38.7911,89302.0
2015-06-10 11:50:00,52.1,52.19,52.1,52.16,44247.0,38.7837,38.8507,38.7837,38.8283,44247.0
2015-06-10 12:00:00,52.16,52.23,52.11,52.14,60984.0,38.8283,38.8804,38.7911,38.8134,60984.0
2015-06-10 12:10:00,52.14,52.29,52.14,52.27,35704.0,38.8134,38.9251,38.8134,38.9102,35704.0
2015-06-10 12:20:00,52.27,52.3,52.25,52.29,43159.0,38.9102,38.9325,38.8953,38.9251,43159.0
2015-06-10 12:30:00,52.29,52.29,52.13,52.14,52548.0,38.9251,38.9251,38.806,38.8134,52548.0
2015-06-10 12:40:00,52.16,52.17,52.13,52.16,23524.0,38.8283,38.8358,38.806,38.8283,23524.0
2015-06-10 12:50:00,52.17,52.19,52.16,52.17,28397.0,38.8358,38.8507,38.8283,38.8358,28397.0
2015-06-10 13:00:00,52.17,52.17,52.07,52.08,41300.0,38.8358,38.8358,38.7613,38.7688,41300.0
2015-06-10 13:10:00,52.1,52.13,52.08,52.08,25433.0,38.7837,38.806,38.7688,38.7688,25433.0
2015-06-10 13:20:00,52.08,52.11,52.05,52.1,32235.0,38.7688,38.7911,38.7464,38.7837,32235.0
2015-06-10 13:30:00,52.09,52.15,52.09,52.14,370577.0,38.7762,38.8209,38.7762,38.8134,370577.0
2015-06-10 13:40:00,52.14,52.14,52.07,52.1,64952.0,38.8134,38.8134,38.7613,38.7837,64952.0
2015-06-10 13:50:00,52.1,52.14,52.09,52.09,67718.0,38.7837,38.8134,38.7762,38.7762,67718.0
2015-06-10 14:00:00,52.09,52.23,52.08,52.19,48367.0,38.7762,38.8804,38.7688,38.8507,48367.0
2015-06-10 14:10:00,52.19,52.19,52.14,52.16,30316.0,38.8507,38.8507,38.8134,38.8283,30316.0
2015-06-10 14:20:00,52.17,52.19,52.13,52.18,36241.0,38.8358,38.8507,38.806,38.8432,36241.0
2015-06-10 14:30:00,52.19,52.21,52.17,52.18,28497.0,38.8507,38.8655,38.8358,38.8432,28497.0
2015-06-10 14:40:00,52.17,52.22,52.16,52.18,35275.0,38.8358,38.873,38.8283,38.8432,35275.0
2015-06-10 14:50:00,52.18,52.19,52.16,52.17,49338.0,38.8432,38.8507,38.8283,38.8358,49338.0
2015-06-10 15:00:00,52.17,52.27,52.16,52.27,111736.0,38.8358,38.9102,38.8283,38.9102,111736.0
2015-06-10 15:10:00,52.28,52.28,52.21,52.22,62064.0,38.9177,38.9177,38.8655,38.873,62064.0
2015-06-10 15:20:00,52.22,52.23,52.19,52.21,49176.0,38.873,38.8804,38.8507,38.8655,49176.0
2015-06-10 15:30:00,52.21,52.22,52.18,52.18,74331.0,38.8655,38.873,38.8432,38.8432,74331.0
2015-06-10 15:40:00,52.18,52.22,52.17,52.18,142984.0,38.8432,38.873,38.8358,38.8432,142984.0
2015-06-10 15:50:00,52.18,52.25,52.17,52.22,229549.0,38.8432,38.8953,38.8358,38.873,229549.0
2015-06-11 09:30:00,52.33,52.55,52.22,52.35,97934.0,38.9549,39.1186,38.873,38.9698,97934.0
2015-06-11 09:40:00,52.32,52.36,52.11,52.18,76945.0,38.9474,38.9772,38.7911,38.8432,76945.0
2015-06-11 09:50:00,52.21,52.27,52.04,52.1,46759.0,38.8655,38.9102,38.739,38.7837,46759.0
2015-06-11 10:00:00,52.12,52.2,52.08,52.16,54234.0,38.7986,38.8581,38.7688,38.8283,54234.0
2015-06-11 10:10:00,52.13,52.22,52.07,52.1,47212.0,38.806,38.873,38.7613,38.7837,47212.0
2015-06-11 10:20:00,52.1,52.11,51.95,51.97,124753.0,38.7837,38.7911,38.672,38.6869,124753.0
2015-06-11 10:30:00,51.97,51.97,51.76,51.91,139027.0,38.6869,38.6869,38.5306,38.6422,139027.0
2015-06-11 10:40:00,51.91,51.98,51.88,51.93,76250.0,38.6422,38.6943,38.6199,38.6571,76250.0
2015-06-11 10:50:00,51.92,51.97,51.84,51.87,57237.0,38.6497,38.6869,38.5901,38.6124,57237.0
2015-06-11 11:00:00,51.87,51.96,51.83,51.96,42967.0,38.6124,38.6794,38.5827,38.6794,42967.0
2015-06-11 11:10:00,51.95,51.97,51.92,51.93,61863.0,38.672,38.6869,38.6497,38.6571,61863.0
2015-06-11 11:20:00,51.93,52.05,51.91,52.05,108468.0,38.6571,38.7464,38.6422,38.7464,108468.0
2015-06-11 11:30:00,52.06,52.2,52.05,52.12,67871.0,38.7539,38.8581,38.7464,38.7986,67871.0
2015-06-11 11:40:00,52.13,52.27,52.12,52.23,54893.0,38.806,38.9102,38.7986,38.8804,54893.0
2015-06-11 11:50:00,52.22,52.23,52.15,52.18,25748.0,38.873,38.8804,38.8209,38.8432,25748.0
2015-06-11 12:00:00,52.17,52.25,52.16,52.24,34843.0,38.8358,38.8953,38.8283,38.8879,34843.0
2015-06-11 12:10:00,52.22,52.25,52.18,52.24,22873.0,38.873,38.8953,38.8432,38.8879,22873.0
2015-06-11 12:20:00,52.25,52.35,52.25,52.27,40398.0,38.8953,38.9698,38.8953,38.9102,40398.0
2015-06-11 12:30:00,52.26,52.4,52.26,52.39,32025.0,38.9028,39.007,38.9028,38.9995,32025.0
2015-06-11 12:40:00,52.4,52.49,52.38,52.48,59326.0,39.007,39.074,38.9921,39.0665,59326.0
2015-06-11 12:50:00,52.48,52.57,52.45,52.57,59593.0,39.0665,39.1335,39.0442,39.1335,59593.0
2015-06-11 13:00:00,52.58,52.62,52.53,52.59,88019.0,39.141,39.1708,39.1038,39.1484,88019.0
2015-06-11 13:10:00,52.59,52.71,52.58,52.69,69282.0,39.1484,39.2378,39.141,39.2229,69282.0
2015-06-11 13:20:00,52.69,52.75,52.69,52.74,33761.0,39.2229,39.2675,39.2229,39.2601,33761.0
2015-06-11 13:30:00,52.74,52.74,52.67,52.7,62931.0,39.2601,39.2601,39.208,39.2303,62931.0
2015-06-11 13:40:00,52.7,52.82,52.7,52.81,68459.0,39.2303,39.3196,39.2303,39.3122,68459.0
2015-06-11 13:50:00,52.8,52.96,52.76,52.93,98716.0,39.3047,39.4239,39.275,39.4015,98716.0
2015-06-11 14:00:00,52.93,53.01,52.88,53.0,178195.0,39.4015,39.4611,39.3643,39.4536,178195.0
2015-06-11 14:10:00,53.0,53.04,53.0,53.0,69127.0,39.4536,39.4834,39.4536,39.4536,69127.0
2015-06-11 14:20:00,53.01,53.12,52.99,53.09,136147.0,39.4611,39.543,39.4462,39.5206,136147.0
2015-06-11 14:30:00,53.09,53.09,53.01,53.08,60197.0,39.5206,39.5206,39.4611,39.5132,60197.0
2015-06-11 14:40:00,53.08,53.16,53.02,53.13,103499.0,39.5132,39.5727,39.4685,39.5504,103499.0
2015-06-11 14:50:00,53.12,53.22,53.12,53.22,104304.0,39.543,39.6174,39.543,39.6174,104304.0
2015-06-11 15:00:00,53.21,53.31,53.16,53.28,199354.0,39.61,39.6844,39.5727,39.6621,199354.0
2015-06-11 15:10:00,53.28,53.3,53.24,53.29,108183.0,39.6621,39.677,39.6323,39.6695,108183.0
2015-06-11 15:20:00,53.28,53.37,53.28,53.31,160796.0,39.6621,39.7291,39.6621,39.6844,160796.0
2015-06-11 15:30:00,53.3,53.41,53.28,53.3,272416.0,39.677,39.7588,39.6621,39.677,272416.0
2015-06-11 15:40:00,53.3,53.36,53.29,53.31,251444.0,39.677,39.7216,39.6695,39.6844,251444.0
2015-06-11 15:50:00,53.3,53.33,53.23,53.32,395331.0,39.677,39.6993,39.6248,39.6918,395331.0
2015-06-12 09:30:00,52.89,52.95,52.5,52.67,170495.0,39.3717,39.4164,39.0814,39.208,170495.0
2015-06-12 09:40:00,52.61,52.75,52.48,52.68,87525.0,39.1633,39.2675,39.0665,39.2154,87525.0
2015-06-12 09:50:00,52.68,52.8,52.64,52.7,66090.0,39.2154,39.3047,39.1856,39.2303,66090.0
2015-06-12 10:00:00,52.7,52.84,52.66,52.72,132018.0,39.2303,39.3345,39.2005,39.2452,132018.0
2015-06-12 10:10:00,52.71,52.76,52.39,52.4,192379.0,39.2378,39.275,38.9995,39.007,192379.0
2015-06-12 10:20:00,52.39,52.46,52.15,52.25,220094.0,38.9995,39.0517,38.8209,38.8953,220094.0
2015-06-12 10:30:00,52.25,52.26,52.01,52.19,134436.0,38.8953,38.9028,38.7167,38.8507,134436.0
2015-06-12 10:40:00,52.19,52.25,52.1,52.23,51323.0,38.8507,38.8953,38.7837,38.8804,51323.0
2015-06-12 10:50:00,52.23,52.27,52.12,52.15,85866.0,38.8804,38.9102,38.7986,38.8209,85866.0
2015-06-12 11:00:00,52.15,52.36,52.1,52.3,88951.0,38.8209,38.9772,38.7837,38.9325,88951.0
2015-06-12 11:10:00,52.3,52.45,52.27,52.29,106105.0,38.9325,39.0442,38.9102,38.9251,106105.0
2015-06-12 11:20:00,52.3,52.42,52.23,52.4,66618.0,38.9325,39.0219,38.8804,39.007,66618.0
2015-06-12 11:30:00,52.39,52.46,52.2,52.28,60764.0,38.9995,39.0517,38.8581,38.9177,60764.0
2015-06-12 11:40:00,52.26,52.26,52.16,52.23,49580.0,38.9028,38.9028,38.8283,38.8804,49580.0
2015-06-12 11:50:00,52.23,52.32,52.21,52.31,35293.0,38.8804,38.9474,38.8655,38.94,35293.0
2015-06-12 12:00:00,52.31,52.36,52.29,52.33,19906.0,38.94,38.9772,38.9251,38.9549,19906.0
2015-06-12 12:10:00,52.34,52.35,52.26,52.32,18497.0,38.9623,38.9698,38.9028,38.9474,18497.0
2015-06-12 12:20:00,52.33,52.41,52.27,52.36,37912.0,38.9549,39.0144,38.9102,38.9772,37912.0
2015-06-12 12:30:00,52.37,52.43,52.35,52.38,22220.0,38.9847,39.0293,38.9698,38.9921,22220.0
2015-06-12 12:40:00,52.36,52.39,52.32,52.32,30099.0,38.9772,38.9995,38.9474,38.9474,30099.0
2015-06-12 12:50:00,52.32,52.38,52.31,52.31,26095.0,38.9474,38.9921,38.94,38.94,26095.0
2015-06-12 13:00:00,52.32,52.32,52.22,52.22,31427.0,38.9474,38.9474,38.873,38.873,31427.0
2015-06-12 13:10:00,52.22,52.26,52.19,52.24,32700.0,38.873,38.9028,38.8507,38.8879,32700.0
2015-06-12 13:20:00,52.25,52.3,52.24,52.28,30835.0,38.8953,38.9325,38.8879,38.9177,30835.0
2015-06-12 13:30:00,52.29,52.3,52.2,52.2,38452.0,38.9251,38.9325,38.8581,38.8581,38452.0
2015-06-12 13:40:00,52.2,52.22,52.16,52.16,43315.0,38.8581,38.873,38.8283,38.8283,43315.0
2015-06-12 13:50:00,52.16,52.29,52.15,52.29,34205.0,38.8283,38.9251,38.8209,38.9251,34205.0
2015-06-12 14:00:00,52.29,52.29,52.2,52.2,61208.0,38.9251,38.9251,38.8581,38.8581,61208.0
2015-06-12 14:10:00,52.2,52.29,52.2,52.28,25450.0,38.8581,38.9251,38.8581,38.9177,25450.0
2015-06-12 14:20:00,52.28,52.29,52.21,52.24,19866.0,38.9177,38.9251,38.8655,38.8879,19866.0
2015-06-12 14:30:00,52.25,52.25,52.12,52.12,52064.0,38.8953,38.8953,38.7986,38.7986,52064.0
2015-06-12 14:40:00,52.12,52.2,52.11,52.15,51732.0,38.7986,38.8581,38.7911,38.8209,51732.0
2015-06-12 14:50:00,52.15,52.2,52.12,52.13,45913.0,38.8209,38.8581,38.7986,38.806,45913.0
2015-06-12 15:00:00,52.13,52.2,52.12,52.16,86681.0,38.806,38.8581,38.7986,38.8283,86681.0
2015-06-12 15:10:00,52.15,52.24,52.15,52.23,68926.0,38.8209,38.8879,38.8209,38.8804,68926.0
2015-06-12 15:20:00,52.22,52.28,52.19,52.2,50139.0,38.873,38.9177,38.8507,38.8581,50139.0
2015-06-12 15:30:00,52.2,52.29,52.2,52.26,101763.0,38.8581,38.9251,38.8581,38.9028,101763.0
2015-06-12 15:40:00,52.25,52.33,52.24,52.25,134672.0,38.8953,38.9549,38.8879,38.8953,134672.0
2015-06-12 15:50:00,52.24,52.28,52.22,52.23,229528.0,38.8879,38.9177,38.873,38.8804,229528.0
2015-06-15 09:30:00,51.98,52.31,51.8,52.27,246033.0,38.6943,38.94,38.5603,38.9102,246033.0
2015-06-15 09:40:00,52.28,52.53,52.23,52.36,171470.0,38.9177,39.1038,38.8804,38.9772,171470.0
2015-06-15 09:50:00,52.33,52.44,52.25,52.29,123072.0,38.9549,39.0368,38.8953,38.9251,123072.0
2015-06-15 10:00:00,52.27,52.28,52.04,52.09,57685.0,38.9102,38.9177,38.739,38.7762,57685.0
2015-06-15 10:10:00,52.11,52.19,52.01,52.13,59418.0,38.7911,38.8507,38.7167,38.806,59418.0
2015-06-15 10:20:00,52.13,52.2,52.11,52.17,82393.0,38.806,38.8581,38.7911,38.8358,82393.0
2015-06-15 10:30:00,52.15,52.19,52.12,52.14,41198.0,38.8209,38.8507,38.7986,38.8134,41198.0
2015-06-15 10:40:00,52.14,52.19,52.11,52.16,33598.0,38.8134,38.8507,38.7911,38.8283,33598.0
2015-06-15 10:50:00,52.16,52.16,52.05,52.06,28952.0,38.8283,38.8283,38.7464,38.7539,28952.0
2015-06-15 11:00:00,52.07,52.22,52.07,52.21,39507.0,38.7613,38.873,38.7613,38.8655,39507.0
2015-06-15 11:10:00,52.21,52.32,52.2,52.26,50039.0,38.8655,38.9474,38.8581,38.9028,50039.0
2015-06-15 11:20:00,52.25,52.36,52.22,52.27,44458.0,38.8953,38.9772,38.873,38.9102,44458.0
2015-06-15 11:30:00,52.27,52.29,52.2,52.27,55071.0,38.9102,38.9251,38.8581,38.9102,55071.0
2015-06-15 11:40:00,52.27,52.29,52.21,52.26,83613.0,38.9102,38.9251,38.8655,38.9028,83613.0
2015-06-15 11:50:00,52.26,52.27,52.15,52.17,44817.0,38.9028,38.9102,38.8209,38.8358,44817.0
2015-06-15 12:00:00,52.16,52.23,52.15,52.23,50237.0,38.8283,38.8804,38.8209,38.8804,50237.0
2015-06-15 12:10:00,52.24,52.24,52.15,52.17,22666.0,38.8879,38.8879,38.8209,38.8358,22666.0
2015-06-15 12:20:00,52.18,52.21,52.1,52.15,38507.0,38.8432,38.8655,38.7837,38.8209,38507.0
2015-06-15 12:30:00,52.16,52.16,52.09,52.13,20241.0,38.8283,38.8283,38.7762,38.806,20241.0
2015-06-15 12:40:00,52.12,52.15,52.1,52.14,19316.0,38.7986,38.8209,38.7837,38.8134,19316.0
2015-06-15 12:50:00,52.13,52.17,52.1,52.15,36442.0,38.806,38.8358,38.7837,38.8209,36442.0
2015-06-15 13:00:00,52.16,52.16,52.11,52.13,15482.0,38.8283,38.8283,38.7911,38.806,15482.0
2015-06-15 13:10:00,52.13,52.27,52.11,52.24,57515.0,38.806,38.9102,38.7911,38.8879,57515.0
2015-06-15 13:20:00,52.25,52.25,52.2,52.25,27241.0,38.8953,38.8953,38.8581,38.8953,27241.0
2015-06-15 13:30:00,52.25,52.25,52.19,52.19,41294.0,38.8953,38.8953,38.8507,38.8507,41294.0
2015-06-15 13:40:00,52.19,52.21,52.04,52.04,45074.0,38.8507,38.8655,38.739,38.739,45074.0
2015-06-15 13:50:00,52.04,52.18,52.04,52.07,42915.0,38.739,38.8432,38.739,38.7613,42915.0
2015-06-15 14:00:00,52.07,52.07,52.0,52.03,43263.0,38.7613,38.7613,38.7092,38.7316,43263.0
2015-06-15 14:10:00,52.03,52.14,52.03,52.13,25390.0,38.7316,38.8134,38.7316,38.806,25390.0
2015-06-15 14:20:00,52.13,52.15,52.1,52.14,25170.0,38.806,38.8209,38.7837,38.8134,25170.0
2015-06-15 14:30:00,52.14,52.16,52.05,52.07,44404.0,38.8134,38.8283,38.7464,38.7613,44404.0
2015-06-15 14:40:00,52.07,52.12,52.01,52.08,67071.0,38.7613,38.7986,38.7167,38.7688,67071.0
2015-06-15 14:50:00,52.06,52.07,51.99,52.03,82063.0,38.7539,38.7613,38.7018,38.7316,82063.0
2015-06-15 15:00:00,52.03,52.11,52.0,52.09,67089.0,38.7316,38.7911,38.7092,38.7762,67089.0
2015-06-15 15:10:00,52.09,52.1,52.06,52.1,40400.0,38.7762,38.7837,38.7539,38.7837,40400.0
2015-06-15 15:20:00,52.11,52.12,52.05,52.11,65188.0,38.7911,38.7986,38.7464,38.7911,65188.0
2015-06-15 15:30:00,52.11,52.16,52.06,52.1,130431.0,38.7911,38.8283,38.7539,38.7837,130431.0
2015-06-15 15:40:00,52.1,52.16,52.05,52.08,170697.0,38.7837,38.8283,38.7464,38.7688,170697.0
2015-06-15 15:50:00,52.08,52.09,51.99,52.02,338187.0,38.7688,38.7762,38.7018,38.7241,338187.0
2015-06-16 09:30:00,51.93,52.08,51.83,52.0,220448.0,38.6571,38.7688,38.5827,38.7092,220448.0
2015-06-16 09:40:00,52.0,52.11,51.97,52.03,94067.0,38.7092,38.7911,38.6869,38.7316,94067.0
2015-06-16 09:50:00,52.01,52.13,51.99,52.13,158103.0,38.7167,38.806,38.7018,38.806,158103.0
2015-06-16 10:00:00,52.13,52.21,52.05,52.06,100269.0,38.806,38.8655,38.7464,38.7539,100269.0
2015-06-16 10:10:00,52.06,52.13,52.0,52.11,76422.0,38.7539,38.806,38.7092,38.7911,76422.0
2015-06-16 10:20:00,52.09,52.17,52.07,52.13,40585.0,38.7762,38.8358,38.7613,38.806,40585.0
2015-06-16 10:30:00,52.13,52.15,52.09,52.11,40075.0,38.806,38.8209,38.7762,38.7911,40075.0
2015-06-16 10:40:00,52.11,52.16,52.05,52.13,93531.0,38.7911,38.8283,38.7464,38.806,93531.0
2015-06-16 10:50:00,52.13,52.92,52.12,52.59,343058.0,38.806,39.3941,38.7986,39.1484,343058.0
2015-06-16 11:00:00,52.6,52.6,52.34,52.4,94780.0,39.1559,39.1559,38.9623,39.007,94780.0
2015-06-16 11:10:00,52.41,52.46,52.38,52.4,83509.0,39.0144,39.0517,38.9921,39.007,83509.0
2015-06-16 11:20:00,52.4,52.47,52.38,52.41,127707.0,39.007,39.0591,38.9921,39.0144,127707.0
2015-06-16 11:30:00,52.41,52.43,52.3,52.3,80226.0,39.0144,39.0293,38.9325,38.9325,80226.0
2015-06-16 11:40:00,52.3,52.34,52.24,52.3,36287.0,38.9325,38.9623,38.8879,38.9325,36287.0
2015-06-16 11:50:00,52.29,52.35,52.28,52.31,24916.0,38.9251,38.9698,38.9177,38.94,24916.0
2015-06-16 12:00:00,52.29,52.31,52.24,52.3,29792.0,38.9251,38.94,38.8879,38.9325,29792.0
2015-06-16 12:10:00,52.27,52.32,52.22,52.25,22662.0,38.9102,38.9474,38.873,38.8953,22662.0
2015-06-16 12:20:00,52.25,52.26,52.17,52.21,53728.0,38.8953,38.9028,38.8358,38.8655,53728.0
2015-06-16 12:30:00,52.21,52.29,52.2,52.26,21909.0,38.8655,38.9251,38.8581,38.9028,21909.0
2015-06-16 12:40:00,52.26,52.32,52.24,52.26,32584.0,38.9028,38.9474,38.8879,38.9028,32584.0
2015-06-16 12:50:00,52.27,52.32,52.24,52.3,47755.0,38.9102,38.9474,38.8879,38.9325,47755.0
2015-06-16 13:00:00,52.32,52.32,52.24,52.25,23040.0,38.9474,38.9474,38.8879,38.8953,23040.0
2015-06-16 13:10:00,52.25,52.25,52.19,52.2,24120.0,38.8953,38.8953,38.8507,38.8581,24120.0
2015-06-16 13:20:00,52.19,52.27,52.13,52.24,53112.0,38.8507,38.9102,38.806,38.8879,53112.0
2015-06-16 13:30:00,52.24,52.28,52.17,52.19,37799.0,38.8879,38.9177,38.8358,38.8507,37799.0
2015-06-16 13:40:00,52.2,52.27,52.19,52.24,50665.0,38.8581,38.9102,38.8507,38.8879,50665.0
2015-06-16 13:50:00,52.23,52.28,52.18,52.21,29294.0,38.8804,38.9177,38.8432,38.8655,29294.0
2015-06-16 14:00:00,52.21,52.23,52.18,52.23,38809.0,38.8655,38.8804,38.8432,38.8804,38809.0
2015-06-16 14:10:00,52.23,52.3,52.22,52.3,55047.0,38.8804,38.9325,38.873,38.9325,55047.0
2015-06-16 14:20:00,52.3,52.3,52.15,52.2,52840.0,38.9325,38.9325,38.8209,38.8581,52840.0
2015-06-16 14:30:00,52.2,52.22,52.16,52.17,40335.0,38.8581,38.873,38.8283,38.8358,40335.0
2015-06-16 14:40:00,52.18,52.18,52.15,52.18,24125.0,38.8432,38.8432,38.8209,38.8432,24125.0
2015-06-16 14:50:00,52.18,52.19,52.15,52.18,39709.0,38.8432,38.8507,38.8209,38.8432,39709.0
2015-06-16 15:00:00,52.17,52.22,52.15,52.18,30097.0,38.8358,38.873,38.8209,38.8432,30097.0
2015-06-16 15:10:00,52.17,52.2,52.17,52.2,40388.0,38.8358,38.8581,38.8358,38.8581,40388.0
2015-06-16 15:20:00,52.2,52.28,52.17,52.23,101063.0,38.8581,38.9177,38.8358,38.8804,101063.0
2015-06-16 15:30:00,52.23,52.3,52.21,52.27,89030.0,38.8804,38.9325,38.8655,38.9102,89030.0
2015-06-16 15:40:00,52.27,52.28,52.21,52.23,129624.0,38.9102,38.9177,38.8655,38.8804,129624.0
2015-06-16 15:50:00,52.23,52.25,52.19,52.24,246807.0,38.8804,38.8953,38.8507,38.8879,246807.0
2015-06-17 09:30:00,52.72,52.93,52.64,52.81,373813.0,39.2452,39.4015,39.1856,39.3122,373813.0
2015-06-17 09:40:00,52.77,52.8,52.55,52.56,137113.0,39.2824,39.3047,39.1186,39.1261,137113.0
2015-06-17 09:50:00,52.57,52.6,52.45,52.58,43301.0,39.1335,39.1559,39.0442,39.141,43301.0
2015-06-17 10:00:00,52.58,52.88,52.58,52.7,103289.0,39.141,39.3643,39.141,39.2303,103289.0
2015-06-17 10:10:00,52.7,52.82,52.7,52.79,34356.0,39.2303,39.3196,39.2303,39.2973,34356.0
2015-06-17 10:20:00,52.79,52.91,52.75,52.89,72774.0,39.2973,39.3866,39.2675,39.3717,72774.0
2015-06-17 10:30:00,52.89,52.91,52.85,52.88,53285.0,39.3717,39.3866,39.342,39.3643,53285.0
2015-06-17 10:40:00,52.86,52.92,52.84,52.9,82474.0,39.3494,39.3941,39.3345,39.3792,82474.0
2015-06-17 10:50:00,52.89,52.89,52.82,52.88,38651.0,39.3717,39.3717,39.3196,39.3643,38651.0
2015-06-17 11:00:00,52.89,52.89,52.78,52.84,40397.0,39.3717,39.3717,39.2899,39.3345,40397.0
2015-06-17 11:10:00,52.85,52.9,52.8,52.83,56158.0,39.342,39.3792,39.3047,39.3271,56158.0
2015-06-17 11:20:00,52.82,52.84,52.7,52.74,115053.0,39.3196,39.3345,39.2303,39.2601,115053.0
2015-06-17 11:30:00,52.74,52.82,52.73,52.79,37274.0,39.2601,39.3196,39.2526,39.2973,37274.0
2015-06-17 11:40:00,52.8,52.82,52.74,52.75,87992.0,39.3047,39.3196,39.2601,39.2675,87992.0
2015-06-17 11:50:00,52.76,52.8,52.75,52.77,40810.0,39.275,39.3047,39.2675,39.2824,40810.0
2015-06-17 12:00:00,52.77,52.83,52.75,52.81,62927.0,39.2824,39.3271,39.2675,39.3122,62927.0
2015-06-17 12:10:00,52.81,52.83,52.75,52.77,48380.0,39.3122,39.3271,39.2675,39.2824,48380.0
2015-06-17 12:20:00,52.77,52.85,52.76,52.82,83726.0,39.2824,39.342,39.275,39.3196,83726.0
2015-06-17 12:30:00,52.82,52.84,52.78,52.8,58521.0,39.3196,39.3345,39.2899,39.3047,58521.0
2015-06-17 12:40:00,52.81,52.86,52.76,52.85,79517.0,39.3122,39.3494,39.275,39.342,79517.0
2015-06-17 12:50:00,52.84,52.87,52.82,52.86,92370.0,39.3345,39.3569,39.3196,39.3494,92370.0
2015-06-17 13:00:00,52.85,52.98,52.84,52.9,193069.0,39.342,39.4387,39.3345,39.3792,193069.0
2015-06-17 13:10:00,52.9,53.02,52.89,53.0,91006.0,39.3792,39.4685,39.3717,39.4536,91006.0
2015-06-17 13:20:00,53.0,53.02,52.92,53.01,82473.0,39.4536,39.4685,39.3941,39.4611,82473.0
2015-06-17 13:30:00,53.02,53.05,52.97,52.97,69141.0,39.4685,39.4909,39.4313,39.4313,69141.0
2015-06-17 13:40:00,52.98,52.99,52.92,52.95,152900.0,39.4387,39.4462,39.3941,39.4164,152900.0
2015-06-17 13:50:00,52.95,52.97,52.82,52.86,57586.0,39.4164,39.4313,39.3196,39.3494,57586.0
2015-06-17 14:00:00,52.86,53.09,52.83,53.05,116558.0,39.3494,39.5206,39.3271,39.4909,116558.0
2015-06-17 14:10:00,53.07,53.11,53.0,53.0,100622.0,39.5057,39.5355,39.4536,39.4536,100622.0
2015-06-17 14:20:00,53.0,53.05,52.93,53.02,61369.0,39.4536,39.4909,39.4015,39.4685,61369.0
2015-06-17 14:30:00,53.0,53.06,52.96,52.98,98779.0,39.4536,39.4983,39.4239,39.4387,98779.0
2015-06-17 14:40:00,52.99,53.09,52.95,53.08,129617.0,39.4462,39.5206,39.4164,39.5132,129617.0
2015-06-17 14:50:00,53.08,53.15,53.06,53.15,87338.0,39.5132,39.5653,39.4983,39.5653,87338.0
2015-06-17 15:00:00,53.15,53.17,53.04,53.09,121806.0,39.5653,39.5802,39.4834,39.5206,121806.0
2015-06-17 15:10:00,53.08,53.16,53.08,53.14,92755.0,39.5132,39.5727,39.5132,39.5578,92755.0
2015-06-17 15:20:00,53.13,53.23,53.12,53.21,170168.0,39.5504,39.6248,39.543,39.61,170168.0
2015-06-17 15:30:00,53.2,53.22,53.17,53.19,244323.0,39.6025,39.6174,39.5802,39.5951,244323.0
2015-06-17 15:40:00,53.19,53.2,53.12,53.13,238099.0,39.5951,39.6025,39.543,39.5504,238099.0
2015-06-17 15:50:00,53.14,53.2,53.1,53.14,352151.0,39.5578,39.6025,39.5281,39.5578,352151.0
2015-06-18 09:30:00,52.63,53.24,52.63,52.96,247713.0,39.6467,40.1062,39.6467,39.8953,247713.0
2015-06-18 09:40:00,52.97,53.39,52.94,53.16,217621.0,39.9028,40.2192,39.8802,40.0459,217621.0
2015-06-18 09:50:00,53.15,53.3,53.0,53.26,86963.0,40.0384,40.1514,39.9254,40.1213,86963.0
2015-06-18 10:00:00,53.3,53.41,53.2,53.34,129382.0,40.1514,40.2342,40.0761,40.1815,129382.0
2015-06-18 10:10:00,53.34,53.42,53.25,53.29,128224.0,40.1815,40.2418,40.1137,40.1439,128224.0
2015-06-18 10:20:00,53.28,53.35,53.2,53.24,103294.0,40.1363,40.189,40.0761,40.1062,103294.0
2015-06-18 10:30:00,53.25,53.27,53.11,53.24,143620.0,40.1137,40.1288,40.0083,40.1062,143620.0
2015-06-18 10:40:00,53.23,53.33,53.16,53.27,123891.0,40.0987,40.174,40.0459,40.1288,123891.0
2015-06-18 10:50:00,53.27,53.44,53.27,53.43,73270.0,40.1288,40.2568,40.1288,40.2493,73270.0
2015-06-18 11:00:00,53.42,53.5,53.36,53.47,124254.0,40.2418,40.302,40.1966,40.2794,124254.0
2015-06-18 11:10:00,53.47,53.52,53.43,53.52,106164.0,40.2794,40.3171,40.2493,40.3171,106164.0
2015-06-18 11:20:00,53.52,53.73,53.5,53.71,94218.0,40.3171,40.4753,40.302,40.4602,94218.0
2015-06-18 11:30:00,53.71,53.83,53.59,53.77,228303.0,40.4602,40.5506,40.3698,40.5054,228303.0
2015-06-18 11:40:00,53.77,53.96,53.59,53.95,223205.0,40.5054,40.6486,40.3698,40.641,223205.0
2015-06-18 11:50:00,53.94,54.01,53.85,53.98,196546.0,40.6335,40.6862,40.5657,40.6636,196546.0
2015-06-18 12:00:00,53.97,53.98,53.82,53.96,143458.0,40.6561,40.6636,40.5431,40.6486,143458.0
2015-06-18 12:10:00,53.95,54.08,53.91,54.05,145856.0,40.641,40.739,40.6109,40.7164,145856.0
2015-06-18 12:20:00,54.05,54.28,54.03,54.22,209886.0,40.7164,40.8896,40.7013,40.8444,209886.0
2015-06-18 12:30:00,54.21,54.3,54.02,54.07,190947.0,40.8369,40.9047,40.6938,40.7314,190947.0
2015-06-18 12:40:00,54.05,54.12,53.95,54.03,119216.0,40.7164,40.7691,40.641,40.7013,119216.0
2015-06-18 12:50:00,54.03,54.19,54.03,54.15,135681.0,40.7013,40.8218,40.7013,40.7917,135681.0
2015-06-18 13:00:00,54.16,54.2,53.87,53.88,196994.0,40.7992,40.8294,40.5808,40.5883,196994.0
2015-06-18 13:10:00,53.88,54.07,53.87,54.04,140568.0,40.5883,40.7314,40.5808,40.7088,140568.0
2015-06-18 13:20:00,54.05,54.1,53.95,54.09,138375.0,40.7164,40.754,40.641,40.7465,138375.0
2015-06-18 13:30:00,54.09,54.15,54.01,54.05,145581.0,40.7465,40.7917,40.6862,40.7164,145581.0
2015-06-18 13:40:00,54.06,54.12,54.02,54.11,118860.0,40.7239,40.7691,40.6938,40.7616,118860.0
2015-06-18 13:50:00,54.11,54.17,53.97,54.16,106202.0,40.7616,40.8068,40.6561,40.7992,106202.0
2015-06-18 14:00:00,54.15,54.27,54.13,54.22,132322.0,40.7917,40.8821,40.7766,40.8444,132322.0
2015-06-18 14:10:00,54.21,54.33,54.2,54.33,185359.0,40.8369,40.9273,40.8294,40.9273,185359.0
2015-06-18 14:20:00,54.33,54.49,54.29,54.41,219104.0,40.9273,41.0478,40.8972,40.9876,219104.0
2015-06-18 14:30:00,54.41,54.5,54.36,54.49,215007.0,40.9876,41.0554,40.9499,41.0478,215007.0
2015-06-18 14:40:00,54.48,54.5,54.3,54.38,164652.0,41.0403,41.0554,40.9047,40.965,164652.0
2015-06-18 14:50:00,54.39,54.48,54.34,54.45,258908.0,40.9725,41.0403,40.9348,41.0177,258908.0
2015-06-18 15:00:00,54.43,54.47,54.31,54.31,213041.0,41.0026,41.0328,40.9122,40.9122,213041.0
2015-06-18 15:10:00,54.31,54.41,54.27,54.35,236920.0,40.9122,40.9876,40.8821,40.9424,236920.0
2015-06-18 15:20:00,54.35,54.37,54.27,54.34,302093.0,40.9424,40.9574,40.8821,40.9348,302093.0
2015-06-18 15:30:00,54.34,54.46,54.31,54.41,383176.0,40.9348,41.0252,40.9122,40.9876,383176.0
2015-06-18 15:40:00,54.41,54.42,54.35,54.39,496058.0,40.9876,40.9951,40.9424,40.9725,496058.0
2015-06-18 15:50:00,54.39,54.41,54.35,54.36,729670.0,40.9725,40.9876,40.9424,40.9499,729670.0
2015-06-19 09:30:00,53.97,54.25,53.65,53.71,366405.0,40.6561,40.867,40.415,40.4602,366405.0
2015-06-19 09:40:00,53.71,53.8,53.54,53.64,137243.0,40.4602,40.528,40.3322,40.4075,137243.0
2015-06-19 09:50:00,53.62,53.72,53.57,53.69,202132.0,40.3924,40.4678,40.3548,40.4452,202132.0
2015-06-19 10:00:00,53.68,53.7,53.59,53.65,111418.0,40.4376,40.4527,40.3698,40.415,111418.0
2015-06-19 10:10:00,53.65,53.69,53.59,53.64,79023.0,40.415,40.4452,40.3698,40.4075,79023.0
2015-06-19 10:20:00,53.65,53.8,53.63,53.78,107691.0,40.415,40.528,40.4,40.513,107691.0
2015-06-19 10:30:00,53.79,53.89,53.71,53.75,87348.0,40.5205,40.5958,40.4602,40.4904,87348.0
2015-06-19 10:40:00,53.76,53.79,53.7,53.72,91604.0,40.4979,40.5205,40.4527,40.4678,91604.0
2015-06-19 10:50:00,53.73,53.81,53.71,53.75,78902.0,40.4753,40.5356,40.4602,40.4904,78902.0
2015-06-19 11:00:00,53.76,53.76,53.63,53.66,266407.0,40.4979,40.4979,40.4,40.4226,266407.0
2015-06-19 11:10:00,53.66,53.71,53.63,53.65,129010.0,40.4226,40.4602,40.4,40.415,129010.0
2015-06-19 11:20:00,53.65,53.73,53.64,53.72,141722.0,40.415,40.4753,40.4075,40.4678,141722.0
2015-06-19 11:30:00,53.72,53.73,53.65,53.69,97606.0,40.4678,40.4753,40.415,40.4452,97606.0
2015-06-19 11:40:00,53.69,53.7,53.65,53.66,101571.0,40.4452,40.4527,40.415,40.4226,101571.0
2015-06-19 11:50:00,53.66,53.7,53.65,53.7,61172.0,40.4226,40.4527,40.415,40.4527,61172.0
2015-06-19 12:00:00,53.7,53.71,53.59,53.63,180145.0,40.4527,40.4602,40.3698,40.4,180145.0
2015-06-19 12:10:00,53.63,53.66,53.62,53.65,38610.0,40.4,40.4226,40.3924,40.415,38610.0
2015-06-19 12:20:00,53.65,53.67,53.63,53.66,51450.0,40.415,40.4301,40.4,40.4226,51450.0
2015-06-19 12:30:00,53.66,53.66,53.5,53.56,119292.0,40.4226,40.4226,40.302,40.3472,119292.0
2015-06-19 12:40:00,53.55,53.58,53.5,53.51,36804.0,40.3397,40.3623,40.302,40.3096,36804.0
2015-06-19 12:50:00,53.51,53.53,53.49,53.53,47347.0,40.3096,40.3246,40.2945,40.3246,47347.0
2015-06-19 13:00:00,53.53,53.55,53.5,53.52,70498.0,40.3246,40.3397,40.302,40.3171,70498.0
2015-06-19 13:10:00,53.52,53.52,53.46,53.46,50523.0,40.3171,40.3171,40.2719,40.2719,50523.0
2015-06-19 13:20:00,53.47,53.48,53.45,53.48,23883.0,40.2794,40.287,40.2644,40.287,23883.0
2015-06-19 13:30:00,53.48,53.57,53.46,53.55,58616.0,40.287,40.3548,40.2719,40.3397,58616.0
2015-06-19 13:40:00,53.54,53.56,53.5,53.5,78265.0,40.3322,40.3472,40.302,40.302,78265.0
2015-06-19 13:50:00,53.5,53.55,53.48,53.54,43711.0,40.302,40.3397,40.287,40.3322,43711.0
2015-06-19 14:00:00,53.55,53.55,53.48,53.48,36048.0,40.3397,40.3397,40.287,40.287,36048.0
2015-06-19 14:10:00,53.49,53.52,53.49,53.52,35003.0,40.2945,40.3171,40.2945,40.3171,35003.0
2015-06-19 14:20:00,53.51,53.52,53.35,53.35,59376.0,40.3096,40.3171,40.189,40.189,59376.0
2015-06-19 14:30:00,53.36,53.38,53.3,53.35,59474.0,40.1966,40.2116,40.1514,40.189,59474.0
2015-06-19 14:40:00,53.35,53.35,53.21,53.21,64334.0,40.189,40.189,40.0836,40.0836,64334.0
2015-06-19 14:50:00,53.21,53.22,53.16,53.16,69720.0,40.0836,40.0911,40.0459,40.0459,69720.0
2015-06-19 15:00:00,53.17,53.29,53.16,53.29,138877.0,40.0535,40.1439,40.0459,40.1439,138877.0
2015-06-19 15:10:00,53.29,53.32,53.25,53.29,143825.0,40.1439,40.1664,40.1137,40.1439,143825.0
2015-06-19 15:20:00,53.29,53.31,53.11,53.12,143174.0,40.1439,40.1589,40.0083,40.0158,143174.0
2015-06-19 15:30:00,53.13,53.18,53.11,53.18,132083.0,40.0233,40.061,40.0083,40.061,132083.0
2015-06-19 15:40:00,53.18,53.24,53.17,53.21,235024.0,40.061,40.1062,40.0535,40.0836,235024.0
2015-06-19 15:50:00,53.21,53.23,53.05,53.07,387097.0,40.0836,40.0987,39.9631,39.9781,387097.0
2015-06-22 09:30:00,53.56,53.56,52.73,52.8,206238.0,40.3472,40.3472,39.722,39.7747,206238.0
2015-06-22 09:40:00,52.8,52.82,52.52,52.57,136354.0,39.7747,39.7898,39.5638,39.6015,136354.0
2015-06-22 09:50:00,52.58,52.65,52.39,52.39,128542.0,39.609,39.6617,39.4659,39.4659,128542.0
2015-06-22 10:00:00,52.38,52.54,52.35,52.5,109606.0,39.4583,39.5789,39.4357,39.5487,109606.0
2015-06-22 10:10:00,52.51,52.81,52.51,52.75,133104.0,39.5563,39.7823,39.5563,39.7371,133104.0
2015-06-22 10:20:00,52.75,52.76,52.53,52.55,90195.0,39.7371,39.7446,39.5713,39.5864,90195.0
2015-06-22 10:30:00,52.53,52.63,52.45,52.62,83087.0,39.5713,39.6467,39.5111,39.6391,83087.0
2015-06-22 10:40:00,52.62,52.83,52.61,52.78,69374.0,39.6391,39.7973,39.6316,39.7597,69374.0
2015-06-22 10:50:00,52.78,52.84,52.7,52.8,61192.0,39.7597,39.8049,39.6994,39.7747,61192.0
2015-06-22 11:00:00,52.79,52.93,52.72,52.91,81775.0,39.7672,39.8727,39.7145,39.8576,81775.0
2015-06-22 11:10:00,52.92,53.02,52.9,52.91,66173.0,39.8651,39.9405,39.8501,39.8576,66173.0
2015-06-22 11:20:00,52.91,52.94,52.79,52.86,65228.0,39.8576,39.8802,39.7672,39.8199,65228.0
2015-06-22 11:30:00,52.86,52.9,52.65,52.65,101333.0,39.8199,39.8501,39.6617,39.6617,101333.0
2015-06-22 11:40:00,52.67,52.8,52.66,52.75,52008.0,39.6768,39.7747,39.6693,39.7371,52008.0
2015-06-22 11:50:00,52.76,52.78,52.72,52.74,35103.0,39.7446,39.7597,39.7145,39.7295,35103.0
2015-06-22 12:00:00,52.73,52.79,52.72,52.74,44364.0,39.722,39.7672,39.7145,39.7295,44364.0
2015-06-22 12:10:00,52.73,52.77,52.67,52.73,57802.0,39.722,39.7521,39.6768,39.722,57802.0
2015-06-22 12:20:00,52.73,52.76,52.67,52.71,44635.0,39.722,39.7446,39.6768,39.7069,44635.0
2015-06-22 12:30:00,52.71,52.75,52.68,52.73,36733.0,39.7069,39.7371,39.6843,39.722,36733.0
2015-06-22 12:40:00,52.73,52.75,52.7,52.74,34860.0,39.722,39.7371,39.6994,39.7295,34860.0
2015-06-22 12:50:00,52.74,52.78,52.73,52.78,33641.0,39.7295,39.7597,39.722,39.7597,33641.0
2015-06-22 13:00:00,52.78,53.02,52.77,52.97,69867.0,39.7597,39.9405,39.7521,39.9028,69867.0
2015-06-22 13:10:00,52.97,53.0,52.94,53.0,34951.0,39.9028,39.9254,39.8802,39.9254,34951.0
2015-06-22 13:20:00,53.0,53.0,52.82,52.82,52216.0,39.9254,39.9254,39.7898,39.7898,52216.0
2015-06-22 13:30:00,52.82,52.83,52.74,52.74,48191.0,39.7898,39.7973,39.7295,39.7295,48191.0
2015-06-22 13:40:00,52.75,52.83,52.74,52.83,39478.0,39.7371,39.7973,39.7295,39.7973,39478.0
2015-06-22 13:50:00,52.83,52.96,52.83,52.92,49949.0,39.7973,39.8953,39.7973,39.8651,49949.0
2015-06-22 14:00:00,52.92,52.93,52.86,52.92,30293.0,39.8651,39.8727,39.8199,39.8651,30293.0
2015-06-22 14:10:00,52.91,52.98,52.89,52.98,37841.0,39.8576,39.9103,39.8425,39.9103,37841.0
2015-06-22 14:20:00,52.98,53.04,52.98,53.01,33490.0,39.9103,39.9555,39.9103,39.9329,33490.0
2015-06-22 14:30:00,53.02,53.04,52.95,53.0,60329.0,39.9405,39.9555,39.8877,39.9254,60329.0
2015-06-22 14:40:00,53.0,53.05,52.99,53.0,41959.0,39.9254,39.9631,39.9179,39.9254,41959.0
2015-06-22 14:50:00,53.0,53.05,52.99,53.03,51321.0,39.9254,39.9631,39.9179,39.948,51321.0
2015-06-22 15:00:00,53.03,53.04,52.97,53.03,40618.0,39.948,39.9555,39.9028,39.948,40618.0
2015-06-22 15:10:00,53.03,53.04,53.0,53.04,52854.0,39.948,39.9555,39.9254,39.9555,52854.0
2015-06-22 15:20:00,53.04,53.04,52.97,52.97,56256.0,39.9555,39.9555,39.9028,39.9028,56256.0
2015-06-22 15:30:00,52.97,53.02,52.95,52.98,75542.0,39.9028,39.9405,39.8877,39.9103,75542.0
2015-06-22 15:40:00,52.99,53.03,52.88,52.89,181432.0,39.9179,39.948,39.835,39.8425,181432.0
2015-06-22 15:50:00,52.88,52.91,52.8,52.83,296488.0,39.835,39.8576,39.7747,39.7973,296488.0
2015-06-23 09:30:00,52.73,52.83,52.13,52.27,194288.0,39.722,39.7973,39.27,39.3755,194288.0
2015-06-23 09:40:00,52.29,52.64,52.29,52.48,124948.0,39.3905,39.6542,39.3905,39.5337,124948.0
2015-06-23 09:50:00,52.49,52.49,52.18,52.18,163127.0,39.5412,39.5412,39.3077,39.3077,163127.0
2015-06-23 10:00:00,52.2,52.25,52.08,52.09,195425.0,39.3227,39.3604,39.2323,39.2399,195425.0
2015-06-23 10:10:00,52.1,52.36,51.91,52.26,310032.0,39.2474,39.4433,39.1043,39.3679,310032.0
2015-06-23 10:20:00,52.26,52.38,52.2,52.38,92189.0,39.3679,39.4583,39.3227,39.4583,92189.0
2015-06-23 10:30:00,52.39,52.61,52.34,52.49,105152.0,39.4659,39.6316,39.4282,39.5412,105152.0
2015-06-23 10:40:00,52.47,52.51,52.23,52.24,74032.0,39.5261,39.5563,39.3453,39.3529,74032.0
2015-06-23 10:50:00,52.23,52.4,52.22,52.31,50225.0,39.3453,39.4734,39.3378,39.4056,50225.0
2015-06-23 11:00:00,52.31,52.64,52.3,52.62,77865.0,39.4056,39.6542,39.3981,39.6391,77865.0
2015-06-23 11:10:00,52.62,52.79,52.62,52.79,68649.0,39.6391,39.7672,39.6391,39.7672,68649.0
2015-06-23 11:20:00,52.79,52.8,52.63,52.63,38243.0,39.7672,39.7747,39.6467,39.6467,38243.0
2015-06-23 11:30:00,52.62,52.72,52.54,52.54,56306.0,39.6391,39.7145,39.5789,39.5789,56306.0
2015-06-23 11:40:00,52.54,52.57,52.5,52.56,34250.0,39.5789,39.6015,39.5487,39.5939,34250.0
2015-06-23 11:50:00,52.56,52.56,52.42,52.44,45378.0,39.5939,39.5939,39.4885,39.5035,45378.0
2015-06-23 12:00:00,52.44,52.44,52.35,52.37,148383.0,39.5035,39.5035,39.4357,39.4508,148383.0
2015-06-23 12:10:00,52.36,52.48,52.33,52.39,54697.0,39.4433,39.5337,39.4207,39.4659,54697.0
2015-06-23 12:20:00,52.37,52.46,52.35,52.44,28274.0,39.4508,39.5186,39.4357,39.5035,28274.0
2015-06-23 12:30:00,52.44,52.48,52.42,52.45,21322.0,39.5035,39.5337,39.4885,39.5111,21322.0
2015-06-23 12:40:00,52.46,52.52,52.46,52.51,36217.0,39.5186,39.5638,39.5186,39.5563,36217.0
2015-06-23 12:50:00,52.51,52.51,52.44,52.45,26870.0,39.5563,39.5563,39.5035,39.5111,26870.0
2015-06-23 13:00:00,52.45,52.53,52.45,52.53,19231.0,39.5111,39.5713,39.5111,39.5713,19231.0
2015-06-23 13:10:00,52.54,52.59,52.51,52.55,19701.0,39.5789,39.6165,39.5563,39.5864,19701.0
2015-06-23 13:20:00,52.56,52.63,52.53,52.61,27802.0,39.5939,39.6467,39.5713,39.6316,27802.0
2015-06-23 13:30:00,52.6,52.6,52.55,52.55,29060.0,39.6241,39.6241,39.5864,39.5864,29060.0
2015-06-23 13:40:00,52.56,52.62,52.55,52.55,26979.0,39.5939,39.6391,39.5864,39.5864,26979.0
2015-06-23 13:50:00,52.55,52.57,52.51,52.57,17993.0,39.5864,39.6015,39.5563,39.6015,17993.0
2015-06-23 14:00:00,52.56,52.63,52.56,52.6,20405.0,39.5939,39.6467,39.5939,39.6241,20405.0
2015-06-23 14:10:00,52.61,52.63,52.58,52.62,28523.0,39.6316,39.6467,39.609,39.6391,28523.0
2015-06-23 14:20:00,52.61,52.7,52.61,52.7,25813.0,39.6316,39.6994,39.6316,39.6994,25813.0
2015-06-23 14:30:00,52.71,52.78,52.65,52.76,53938.0,39.7069,39.7597,39.6617,39.7446,53938.0
2015-06-23 14:40:00,52.76,52.81,52.72,52.74,49315.0,39.7446,39.7823,39.7145,39.7295,49315.0
2015-06-23 14:50:00,52.74,52.79,52.72,52.76,25125.0,39.7295,39.7672,39.7145,39.7446,25125.0
2015-06-23 15:00:00,52.76,52.81,52.74,52.81,33078.0,39.7446,39.7823,39.7295,39.7823,33078.0
2015-06-23 15:10:00,52.8,52.85,52.77,52.83,42079.0,39.7747,39.8124,39.7521,39.7973,42079.0
2015-06-23 15:20:00,52.83,52.97,52.81,52.97,66362.0,39.7973,39.9028,39.7823,39.9028,66362.0
2015-06-23 15:30:00,52.96,53.0,52.82,52.85,79548.0,39.8953,39.9254,39.7898,39.8124,79548.0
2015-06-23 15:40:00,52.85,52.93,52.85,52.85,85532.0,39.8124,39.8727,39.8124,39.8124,85532.0
2015-06-23 15:50:00,52.85,52.87,52.8,52.82,199470.0,39.8124,39.8275,39.7747,39.7898,199470.0
2015-06-24 09:30:00,52.82,52.94,52.55,52.85,143952.0,39.7898,39.8802,39.5864,39.8124,143952.0
2015-06-24 09:40:00,52.83,52.94,52.68,52.93,74969.0,39.7973,39.8802,39.6843,39.8727,74969.0
2015-06-24 09:50:00,52.93,53.04,52.81,53.01,170613.0,39.8727,39.9555,39.7823,39.9329,170613.0
2015-06-24 10:00:00,53.02,53.03,52.76,52.76,264157.0,39.9405,39.948,39.7446,39.7446,264157.0
2015-06-24 10:10:00,52.76,52.94,52.76,52.81,95546.0,39.7446,39.8802,39.7446,39.7823,95546.0
2015-06-24 10:20:00,52.79,52.85,52.65,52.76,40528.0,39.7672,39.8124,39.6617,39.7446,40528.0
2015-06-24 10:30:00,52.75,52.78,52.5,52.52,311804.0,39.7371,39.7597,39.5487,39.5638,311804.0
2015-06-24 10:40:00,52.51,52.67,52.5,52.64,58353.0,39.5563,39.6768,39.5487,39.6542,58353.0
2015-06-24 10:50:00,52.64,52.64,52.54,52.59,36534.0,39.6542,39.6542,39.5789,39.6165,36534.0
2015-06-24 11:00:00,52.59,52.6,52.45,52.46,60727.0,39.6165,39.6241,39.5111,39.5186,60727.0
2015-06-24 11:10:00,52.45,52.46,52.4,52.41,49291.0,39.5111,39.5186,39.4734,39.4809,49291.0
2015-06-24 11:20:00,52.41,52.47,52.38,52.45,50354.0,39.4809,39.5261,39.4583,39.5111,50354.0
2015-06-24 11:30:00,52.45,52.49,52.41,52.41,22920.0,39.5111,39.5412,39.4809,39.4809,22920.0
2015-06-24 11:40:00,52.41,52.42,52.36,52.36,24274.0,39.4809,39.4885,39.4433,39.4433,24274.0
2015-06-24 11:50:00,52.36,52.36,52.29,52.3,86904.0,39.4433,39.4433,39.3905,39.3981,86904.0
2015-06-24 12:00:00,52.3,52.31,52.23,52.23,55131.0,39.3981,39.4056,39.3453,39.3453,55131.0
2015-06-24 12:10:00,52.23,52.3,52.21,52.21,57011.0,39.3453,39.3981,39.3303,39.3303,57011.0
2015-06-24 12:20:00,52.22,52.25,52.21,52.25,27753.0,39.3378,39.3604,39.3303,39.3604,27753.0
2015-06-24 12:30:00,52.24,52.25,52.2,52.2,31140.0,39.3529,39.3604,39.3227,39.3227,31140.0
2015-06-24 12:40:00,52.21,52.24,52.2,52.23,32996.0,39.3303,39.3529,39.3227,39.3453,32996.0
2015-06-24 12:50:00,52.23,52.24,52.2,52.23,30428.0,39.3453,39.3529,39.3227,39.3453,30428.0
2015-06-24 13:00:00,52.24,52.24,52.18,52.19,59247.0,39.3529,39.3529,39.3077,39.3152,59247.0
2015-06-24 13:10:00,52.2,52.2,52.05,52.07,67904.0,39.3227,39.3227,39.2097,39.2248,67904.0
2015-06-24 13:20:00,52.08,52.1,52.05,52.07,59770.0,39.2323,39.2474,39.2097,39.2248,59770.0
2015-06-24 13:30:00,52.07,52.14,52.06,52.08,45230.0,39.2248,39.2775,39.2173,39.2323,45230.0
2015-06-24 13:40:00,52.08,52.09,52.05,52.06,35330.0,39.2323,39.2399,39.2097,39.2173,35330.0
2015-06-24 13:50:00,52.05,52.14,52.05,52.12,62149.0,39.2097,39.2775,39.2097,39.2625,62149.0
2015-06-24 14:00:00,52.12,52.19,52.1,52.11,61739.0,39.2625,39.3152,39.2474,39.2549,61739.0
2015-06-24 14:10:00,52.11,52.12,52.05,52.05,76362.0,39.2549,39.2625,39.2097,39.2097,76362.0
2015-06-24 14:20:00,52.06,52.11,52.05,52.07,44040.0,39.2173,39.2549,39.2097,39.2248,44040.0
2015-06-24 14:30:00,52.07,52.17,52.06,52.12,62840.0,39.2248,39.3001,39.2173,39.2625,62840.0
2015-06-24 14:40:00,52.12,52.14,52.08,52.1,122394.0,39.2625,39.2775,39.2323,39.2474,122394.0
2015-06-24 14:50:00,52.1,52.17,52.09,52.12,58473.0,39.2474,39.3001,39.2399,39.2625,58473.0
2015-06-24 15:00:00,52.13,52.14,51.96,51.96,125743.0,39.27,39.2775,39.1419,39.1419,125743.0
2015-06-24 15:10:00,51.97,51.97,51.9,51.96,173556.0,39.1495,39.1495,39.0968,39.1419,173556.0
2015-06-24 15:20:00,51.95,51.96,51.84,51.93,138740.0,39.1344,39.1419,39.0516,39.1193,138740.0
2015-06-24 15:30:00,51.93,51.93,51.81,51.84,207735.0,39.1193,39.1193,39.029,39.0516,207735.0
2015-06-24 15:40:00,51.84,51.99,51.83,51.95,155994.0,39.0516,39.1645,39.044,39.1344,155994.0
2015-06-24 15:50:00,51.94,51.97,51.91,51.91,318282.0,39.1269,39.1495,39.1043,39.1043,318282.0
2015-06-25 09:30:00,52.13,52.26,51.75,51.84,125351.0,39.27,39.3679,38.9838,39.0516,125351.0
2015-06-25 09:40:00,51.83,52.16,51.75,51.92,82751.0,39.044,39.2926,38.9838,39.1118,82751.0
2015-06-25 09:50:00,51.93,52.06,51.86,51.9,126654.0,39.1193,39.2173,39.0666,39.0968,126654.0
2015-06-25 10:00:00,51.9,51.99,51.89,51.94,69102.0,39.0968,39.1645,39.0892,39.1269,69102.0
2015-06-25 10:10:00,51.94,51.99,51.76,51.79,124114.0,39.1269,39.1645,38.9913,39.0139,124114.0
2015-06-25 10:20:00,51.8,51.8,51.77,51.79,69473.0,39.0214,39.0214,38.9988,39.0139,69473.0
2015-06-25 10:30:00,51.79,51.8,51.71,51.72,52648.0,39.0139,39.0214,38.9536,38.9612,52648.0
2015-06-25 10:40:00,51.72,51.8,51.65,51.65,77273.0,38.9612,39.0214,38.9084,38.9084,77273.0
2015-06-25 10:50:00,51.65,51.76,51.65,51.72,58604.0,38.9084,38.9913,38.9084,38.9612,58604.0
2015-06-25 11:00:00,51.71,51.76,51.7,51.7,41443.0,38.9536,38.9913,38.9461,38.9461,41443.0
2015-06-25 11:10:00,51.71,51.8,51.7,51.8,42984.0,38.9536,39.0214,38.9461,39.0214,42984.0
2015-06-25 11:20:00,51.79,51.8,51.72,51.73,55975.0,39.0139,39.0214,38.9612,38.9687,55975.0
2015-06-25 11:30:00,51.73,51.79,51.71,51.71,61173.0,38.9687,39.0139,38.9536,38.9536,61173.0
2015-06-25 11:40:00,51.72,51.72,51.67,51.67,37725.0,38.9612,38.9612,38.9235,38.9235,37725.0
2015-06-25 11:50:00,51.67,51.69,51.65,51.66,38476.0,38.9235,38.9386,38.9084,38.916,38476.0
2015-06-25 12:00:00,51.66,51.71,51.66,51.69,36866.0,38.916,38.9536,38.916,38.9386,36866.0
2015-06-25 12:10:00,51.69,51.71,51.66,51.71,35860.0,38.9386,38.9536,38.916,38.9536,35860.0
2015-06-25 12:20:00,51.71,51.71,51.68,51.71,16882.0,38.9536,38.9536,38.931,38.9536,16882.0
2015-06-25 12:30:00,51.7,51.73,51.69,51.73,32494.0,38.9461,38.9687,38.9386,38.9687,32494.0
2015-06-25 12:40:00,51.73,51.76,51.73,51.75,29310.0,38.9687,38.9913,38.9687,38.9838,29310.0
2015-06-25 12:50:00,51.75,51.76,51.69,51.75,46029.0,38.9838,38.9913,38.9386,38.9838,46029.0
2015-06-25 13:00:00,51.74,51.78,51.74,51.76,18343.0,38.9762,39.0064,38.9762,38.9913,18343.0
2015-06-25 13:10:00,51.77,51.8,51.77,51.79,41558.0,38.9988,39.0214,38.9988,39.0139,41558.0
2015-06-25 13:20:00,51.79,51.88,51.76,51.82,60386.0,39.0139,39.0817,38.9913,39.0365,60386.0
2015-06-25 13:30:00,51.82,51.83,51.72,51.74,43780.0,39.0365,39.044,38.9612,38.9762,43780.0
2015-06-25 13:40:00,51.74,51.75,51.68,51.7,36384.0,38.9762,38.9838,38.931,38.9461,36384.0
2015-06-25 13:50:00,51.69,51.69,51.62,51.63,51932.0,38.9386,38.9386,38.8858,38.8934,51932.0
2015-06-25 14:00:00,51.64,51.64,51.55,51.55,47932.0,38.9009,38.9009,38.8331,38.8331,47932.0
2015-06-25 14:10:00,51.56,51.56,51.49,51.55,158522.0,38.8406,38.8406,38.7879,38.8331,158522.0
2015-06-25 14:20:00,51.55,51.59,51.5,51.56,54377.0,38.8331,38.8632,38.7954,38.8406,54377.0
2015-06-25 14:30:00,51.56,51.58,51.5,51.57,69287.0,38.8406,38.8557,38.7954,38.8482,69287.0
2015-06-25 14:40:00,51.57,51.59,51.53,51.55,110950.0,38.8482,38.8632,38.818,38.8331,110950.0
2015-06-25 14:50:00,51.55,51.6,51.53,51.58,66753.0,38.8331,38.8708,38.818,38.8557,66753.0
2015-06-25 15:00:00,51.59,51.73,51.58,51.72,69554.0,38.8632,38.9687,38.8557,38.9612,69554.0
2015-06-25 15:10:00,51.72,51.72,51.63,51.64,86772.0,38.9612,38.9612,38.8934,38.9009,86772.0
2015-06-25 15:20:00,51.64,51.73,51.61,51.73,81392.0,38.9009,38.9687,38.8783,38.9687,81392.0
2015-06-25 15:30:00,51.72,51.73,51.66,51.69,88175.0,38.9612,38.9687,38.916,38.9386,88175.0
2015-06-25 15:40:00,51.69,51.7,51.61,51.61,147449.0,38.9386,38.9461,38.8783,38.8783,147449.0
2015-06-25 15:50:00,51.62,51.67,51.58,51.59,232002.0,38.8858,38.9235,38.8557,38.8632,232002.0
2015-06-26 09:30:00,51.41,51.41,50.9,50.98,234441.0,38.7276,38.7276,38.3434,38.4037,234441.0
2015-06-26 09:40:00,50.97,51.05,50.82,50.86,143661.0,38.3962,38.4564,38.2832,38.3133,143661.0
2015-06-26 09:50:00,50.85,51.12,50.83,51.11,168336.0,38.3058,38.5092,38.2907,38.5016,168336.0
2015-06-26 10:00:00,51.11,51.36,51.11,51.32,222996.0,38.5016,38.69,38.5016,38.6598,222996.0
2015-06-26 10:10:00,51.35,51.4,51.14,51.22,103206.0,38.6824,38.7201,38.5242,38.5845,103206.0
2015-06-26 10:20:00,51.21,51.35,51.19,51.31,42545.0,38.577,38.6824,38.5619,38.6523,42545.0
2015-06-26 10:30:00,51.32,51.37,51.21,51.3,79546.0,38.6598,38.6975,38.577,38.6448,79546.0
2015-06-26 10:40:00,51.3,51.38,51.28,51.33,143478.0,38.6448,38.705,38.6297,38.6674,143478.0
2015-06-26 10:50:00,51.33,51.34,51.05,51.09,69155.0,38.6674,38.6749,38.4564,38.4866,69155.0
2015-06-26 11:00:00,51.08,51.19,51.07,51.13,56714.0,38.479,38.5619,38.4715,38.5167,56714.0
2015-06-26 11:10:00,51.14,51.17,51.07,51.09,43225.0,38.5242,38.5468,38.4715,38.4866,43225.0
2015-06-26 11:20:00,51.09,51.26,51.09,51.26,40763.0,38.4866,38.6146,38.4866,38.6146,40763.0
2015-06-26 11:30:00,51.26,51.32,51.21,51.32,39012.0,38.6146,38.6598,38.577,38.6598,39012.0
2015-06-26 11:40:00,51.32,51.4,51.31,51.33,68093.0,38.6598,38.7201,38.6523,38.6674,68093.0
2015-06-26 11:50:00,51.33,51.36,51.26,51.33,75994.0,38.6674,38.69,38.6146,38.6674,75994.0
2015-06-26 12:00:00,51.33,51.36,51.29,51.34,51561.0,38.6674,38.69,38.6372,38.6749,51561.0
2015-06-26 12:10:00,51.34,51.38,51.32,51.38,40695.0,38.6749,38.705,38.6598,38.705,40695.0
2015-06-26 12:20:00,51.38,51.48,51.38,51.46,76711.0,38.705,38.7804,38.705,38.7653,76711.0
2015-06-26 12:30:00,51.47,51.47,51.38,51.38,34040.0,38.7728,38.7728,38.705,38.705,34040.0
2015-06-26 12:40:00,51.38,51.44,51.35,51.39,53848.0,38.705,38.7502,38.6824,38.7126,53848.0
2015-06-26 12:50:00,51.38,51.4,51.12,51.13,62241.0,38.705,38.7201,38.5092,38.5167,62241.0
2015-06-26 13:00:00,51.13,51.22,51.09,51.18,61782.0,38.5167,38.5845,38.4866,38.5544,61782.0
2015-06-26 13:10:00,51.17,51.17,51.04,51.08,45581.0,38.5468,38.5468,38.4489,38.479,45581.0
2015-06-26 13:20:00,51.08,51.15,51.05,51.15,36881.0,38.479,38.5318,38.4564,38.5318,36881.0
2015-06-26 13:30:00,51.15,51.21,51.11,51.18,61885.0,38.5318,38.577,38.5016,38.5544,61885.0
2015-06-26 13:40:00,51.17,51.29,51.14,51.19,56285.0,38.5468,38.6372,38.5242,38.5619,56285.0
2015-06-26 13:50:00,51.19,51.28,51.18,51.28,45330.0,38.5619,38.6297,38.5544,38.6297,45330.0
2015-06-26 14:00:00,51.28,51.32,51.26,51.26,187695.0,38.6297,38.6598,38.6146,38.6146,187695.0
2015-06-26 14:10:00,51.27,51.3,51.18,51.19,53226.0,38.6222,38.6448,38.5544,38.5619,53226.0
2015-06-26 14:20:00,51.2,51.26,51.19,51.26,33343.0,38.5694,38.6146,38.5619,38.6146,33343.0
2015-06-26 14:30:00,51.26,51.29,51.23,51.28,42890.0,38.6146,38.6372,38.592,38.6297,42890.0
2015-06-26 14:40:00,51.28,51.29,51.22,51.24,38413.0,38.6297,38.6372,38.5845,38.5996,38413.0
2015-06-26 14:50:00,51.24,51.26,51.21,51.24,37694.0,38.5996,38.6146,38.577,38.5996,37694.0
2015-06-26 15:00:00,51.25,51.38,51.24,51.33,74501.0,38.6071,38.705,38.5996,38.6674,74501.0
2015-06-26 15:10:00,51.33,51.36,51.31,51.35,114578.0,38.6674,38.69,38.6523,38.6824,114578.0
2015-06-26 15:20:00,51.35,51.39,51.34,51.35,53949.0,38.6824,38.7126,38.6749,38.6824,53949.0
2015-06-26 15:30:00,51.35,51.39,51.24,51.25,83627.0,38.6824,38.7126,38.5996,38.6071,83627.0
2015-06-26 15:40:00,51.25,51.31,51.16,51.17,157517.0,38.6071,38.6523,38.5393,38.5468,157517.0
2015-06-26 15:50:00,51.16,51.22,51.11,51.2,331390.0,38.5393,38.5845,38.5016,38.5694,331390.0
2015-06-29 09:30:00,50.13,50.59,49.94,50.59,388167.0,37.7634,38.1099,37.6203,38.1099,388167.0
2015-06-29 09:40:00,50.59,50.89,50.46,50.89,151556.0,38.1099,38.3359,38.012,38.3359,151556.0
2015-06-29 09:50:00,50.89,50.91,50.57,50.62,163731.0,38.3359,38.351,38.0948,38.1325,163731.0
2015-06-29 10:00:00,50.63,50.66,50.56,50.66,62446.0,38.14,38.1626,38.0873,38.1626,62446.0
2015-06-29 10:10:00,50.67,50.74,50.51,50.51,88144.0,38.1702,38.2229,38.0497,38.0497,88144.0
2015-06-29 10:20:00,50.5,50.52,50.41,50.42,47394.0,38.0421,38.0572,37.9743,37.9819,47394.0
2015-06-29 10:30:00,50.41,50.56,50.41,50.56,78812.0,37.9743,38.0873,37.9743,38.0873,78812.0
2015-06-29 10:40:00,50.57,50.64,50.53,50.55,116962.0,38.0948,38.1476,38.0647,38.0798,116962.0
2015-06-29 10:50:00,50.54,50.56,50.5,50.51,84728.0,38.0723,38.0873,38.0421,38.0497,84728.0
2015-06-29 11:00:00,50.51,50.54,50.37,50.44,68955.0,38.0497,38.0723,37.9442,37.9969,68955.0
2015-06-29 11:10:00,50.43,50.55,50.41,50.46,70106.0,37.9894,38.0798,37.9743,38.012,70106.0
2015-06-29 11:20:00,50.47,50.51,50.41,50.5,70833.0,38.0195,38.0497,37.9743,38.0421,70833.0
2015-06-29 11:30:00,50.51,50.52,50.45,50.51,67401.0,38.0497,38.0572,38.0045,38.0497,67401.0
2015-06-29 11:40:00,50.5,50.55,50.48,50.53,102258.0,38.0421,38.0798,38.0271,38.0647,102258.0
2015-06-29 11:50:00,50.52,50.57,50.49,50.53,60055.0,38.0572,38.0948,38.0346,38.0647,60055.0
2015-06-29 12:00:00,50.52,50.54,50.46,50.52,56020.0,38.0572,38.0723,38.012,38.0572,56020.0
2015-06-29 12:10:00,50.52,50.55,50.46,50.47,47943.0,38.0572,38.0798,38.012,38.0195,47943.0
2015-06-29 12:20:00,50.47,50.48,50.37,50.43,34961.0,38.0195,38.0271,37.9442,37.9894,34961.0
2015-06-29 12:30:00,50.42,50.43,50.26,50.26,48117.0,37.9819,37.9894,37.8613,37.8613,48117.0
2015-06-29 12:40:00,50.25,50.27,50.17,50.22,108828.0,37.8538,37.8689,37.7935,37.8312,108828.0
2015-06-29 12:50:00,50.22,50.23,50.14,50.15,55638.0,37.8312,37.8387,37.7709,37.7785,55638.0
2015-06-29 13:00:00,50.15,50.15,50.08,50.09,85527.0,37.7785,37.7785,37.7257,37.7333,85527.0
2015-06-29 13:10:00,50.09,50.15,50.07,50.14,45894.0,37.7333,37.7785,37.7182,37.7709,45894.0
2015-06-29 13:20:00,50.15,50.19,50.14,50.18,51669.0,37.7785,37.8086,37.7709,37.8011,51669.0
2015-06-29 13:30:00,50.17,50.31,50.17,50.31,45234.0,37.7935,37.899,37.7935,37.899,45234.0
2015-06-29 13:40:00,50.32,50.37,50.27,50.37,62619.0,37.9065,37.9442,37.8689,37.9442,62619.0
2015-06-29 13:50:00,50.38,50.38,50.24,50.24,90190.0,37.9517,37.9517,37.8463,37.8463,90190.0
2015-06-29 14:00:00,50.23,50.24,50.18,50.19,26612.0,37.8387,37.8463,37.8011,37.8086,26612.0
2015-06-29 14:10:00,50.18,50.19,50.12,50.15,75950.0,37.8011,37.8086,37.7559,37.7785,75950.0
2015-06-29 14:20:00,50.15,50.16,50.07,50.07,41169.0,37.7785,37.786,37.7182,37.7182,41169.0
2015-06-29 14:30:00,50.07,50.07,49.97,50.06,128662.0,37.7182,37.7182,37.6429,37.7107,128662.0
2015-06-29 14:40:00,50.07,50.18,50.06,50.18,73798.0,37.7182,37.8011,37.7107,37.8011,73798.0
2015-06-29 14:50:00,50.18,50.21,50.04,50.04,112964.0,37.8011,37.8237,37.6956,37.6956,112964.0
2015-06-29 15:00:00,50.03,50.1,49.99,50.0,117421.0,37.6881,37.7408,37.6579,37.6655,117421.0
2015-06-29 15:10:00,50.0,50.06,49.99,50.05,122704.0,37.6655,37.7107,37.6579,37.7031,122704.0
2015-06-29 15:20:00,50.05,50.13,50.05,50.11,93892.0,37.7031,37.7634,37.7031,37.7483,93892.0
2015-06-29 15:30:00,50.1,50.17,50.07,50.08,156937.0,37.7408,37.7935,37.7182,37.7257,156937.0
2015-06-29 15:40:00,50.09,50.17,50.08,50.16,228362.0,37.7333,37.7935,37.7257,37.786,228362.0
2015-06-29 15:50:00,50.16,50.19,50.1,50.13,449962.0,37.786,37.8086,37.7408,37.7634,449962.0
2015-06-30 09:30:00,51.27,52.36,51.22,52.02,1043727.0,38.6222,39.4433,38.5845,39.1871,1043727.0
2015-06-30 09:40:00,52.03,52.15,51.56,51.91,258141.0,39.1947,39.2851,38.8406,39.1043,258141.0
2015-06-30 09:50:00,51.91,52.05,51.85,51.99,178125.0,39.1043,39.2097,39.0591,39.1645,178125.0
2015-06-30 10:00:00,52.0,52.03,51.87,51.95,222184.0,39.1721,39.1947,39.0742,39.1344,222184.0
2015-06-30 10:10:00,51.95,52.3,51.95,52.16,290206.0,39.1344,39.3981,39.1344,39.2926,290206.0
2015-06-30 10:20:00,52.15,52.18,52.02,52.12,138061.0,39.2851,39.3077,39.1871,39.2625,138061.0
2015-06-30 10:30:00,52.11,52.13,52.04,52.07,110523.0,39.2549,39.27,39.2022,39.2248,110523.0
2015-06-30 10:40:00,52.07,52.07,51.71,51.72,138384.0,39.2248,39.2248,38.9536,38.9612,138384.0
2015-06-30 10:50:00,51.71,51.72,51.46,51.6,151486.0,38.9536,38.9612,38.7653,38.8708,151486.0
2015-06-30 11:00:00,51.61,51.74,51.56,51.69,109633.0,38.8783,38.9762,38.8406,38.9386,109633.0
2015-06-30 11:10:00,51.7,51.96,51.7,51.83,71553.0,38.9461,39.1419,38.9461,39.044,71553.0
2015-06-30 11:20:00,51.83,51.88,51.75,51.75,57598.0,39.044,39.0817,38.9838,38.9838,57598.0
2015-06-30 11:30:00,51.75,51.76,51.51,51.67,65305.0,38.9838,38.9913,38.803,38.9235,65305.0
2015-06-30 11:40:00,51.68,51.94,51.67,51.92,59417.0,38.931,39.1269,38.9235,39.1118,59417.0
2015-06-30 11:50:00,51.92,52.02,51.87,52.01,82849.0,39.1118,39.1871,39.0742,39.1796,82849.0
2015-06-30 12:00:00,52.02,52.05,51.91,52.02,168753.0,39.1871,39.2097,39.1043,39.1871,168753.0
2015-06-30 12:10:00,52.03,52.25,52.01,52.24,173449.0,39.1947,39.3604,39.1796,39.3529,173449.0
2015-06-30 12:20:00,52.24,52.28,51.91,51.93,101385.0,39.3529,39.383,39.1043,39.1193,101385.0
2015-06-30 12:30:00,51.93,52.0,51.88,51.99,64940.0,39.1193,39.1721,39.0817,39.1645,64940.0
2015-06-30 12:40:00,51.99,52.02,51.94,51.99,117670.0,39.1645,39.1871,39.1269,39.1645,117670.0
2015-06-30 12:50:00,52.0,52.02,51.81,51.91,85955.0,39.1721,39.1871,39.029,39.1043,85955.0
2015-06-30 13:00:00,51.92,52.05,51.92,52.05,60957.0,39.1118,39.2097,39.1118,39.2097,60957.0
2015-06-30 13:10:00,52.05,52.16,52.03,52.07,67685.0,39.2097,39.2926,39.1947,39.2248,67685.0
2015-06-30 13:20:00,52.09,52.25,52.04,52.25,72468.0,39.2399,39.3604,39.2022,39.3604,72468.0
2015-06-30 13:30:00,52.24,52.36,52.24,52.36,141280.0,39.3529,39.4433,39.3529,39.4433,141280.0
2015-06-30 13:40:00,52.35,52.48,52.33,52.46,116886.0,39.4357,39.5337,39.4207,39.5186,116886.0
2015-06-30 13:50:00,52.46,52.53,52.45,52.53,143949.0,39.5186,39.5713,39.5111,39.5713,143949.0
2015-06-30 14:00:00,52.52,52.69,52.45,52.67,163610.0,39.5638,39.6919,39.5111,39.6768,163610.0
2015-06-30 14:10:00,52.68,52.68,52.55,52.62,222747.0,39.6843,39.6843,39.5864,39.6391,222747.0
2015-06-30 14:20:00,52.61,52.75,52.59,52.71,282647.0,39.6316,39.7371,39.6165,39.7069,282647.0
2015-06-30 14:30:00,52.71,52.83,52.69,52.8,144967.0,39.7069,39.7973,39.6919,39.7747,144967.0
2015-06-30 14:40:00,52.8,52.84,52.55,52.7,162768.0,39.7747,39.8049,39.5864,39.6994,162768.0
2015-06-30 14:50:00,52.69,52.88,52.69,52.84,138952.0,39.6919,39.835,39.6919,39.8049,138952.0
2015-06-30 15:00:00,52.83,53.03,52.8,52.86,406335.0,39.7973,39.948,39.7747,39.8199,406335.0
2015-06-30 15:10:00,52.85,52.87,52.69,52.7,208273.0,39.8124,39.8275,39.6919,39.6994,208273.0
2015-06-30 15:20:00,52.7,52.71,52.48,52.55,293186.0,39.6994,39.7069,39.5337,39.5864,293186.0
2015-06-30 15:30:00,52.56,52.76,52.55,52.7,282769.0,39.5939,39.7446,39.5864,39.6994,282769.0
2015-06-30 15:40:00,52.7,52.82,52.61,52.82,526361.0,39.6994,39.7898,39.6316,39.7898,526361.0
2015-06-30 15:50:00,52.81,52.82,52.54,52.55,716383.0,39.7823,39.7898,39.5789,39.5864,716383.0
2015-07-01 09:30:00,54.41,54.7,54.17,54.52,1641309.0,40.9876,41.206,40.8068,41.0704,1641309.0
2015-07-01 09:40:00,54.53,54.56,53.9,54.25,1523549.0,41.078,41.1006,40.6034,40.867,1523549.0
2015-07-01 09:50:00,54.25,54.29,54.04,54.14,450421.0,40.867,40.8972,40.7088,40.7842,450421.0
2015-07-01 10:00:00,54.15,54.21,54.0,54.1,1780938.0,40.7917,40.8369,40.6787,40.754,1780938.0
2015-07-01 10:10:00,54.11,54.15,54.01,54.06,322332.0,40.7616,40.7917,40.6862,40.7239,322332.0
2015-07-01 10:20:00,54.06,54.06,53.82,53.89,296351.0,40.7239,40.7239,40.5431,40.5958,296351.0
2015-07-01 10:30:00,53.87,54.0,53.71,53.99,224994.0,40.5808,40.6787,40.4602,40.6712,224994.0
2015-07-01 10:40:00,53.99,54.06,53.95,53.96,216963.0,40.6712,40.7239,40.641,40.6486,216963.0
2015-07-01 10:50:00,53.95,54.04,53.89,54.0,260429.0,40.641,40.7088,40.5958,40.6787,260429.0
2015-07-01 11:00:00,54.0,54.02,53.94,53.95,395270.0,40.6787,40.6938,40.6335,40.641,395270.0
2015-07-01 11:10:00,53.95,54.04,53.93,54.03,230319.0,40.641,40.7088,40.626,40.7013,230319.0
2015-07-01 11:20:00,54.03,54.04,53.99,54.02,561981.0,40.7013,40.7088,40.6712,40.6938,561981.0
2015-07-01 11:30:00,54.02,54.05,53.85,53.9,457147.0,40.6938,40.7164,40.5657,40.6034,457147.0
2015-07-01 11:40:00,53.89,54.01,53.89,54.0,112188.0,40.5958,40.6862,40.5958,40.6787,112188.0
2015-07-01 11:50:00,54.0,54.21,53.99,54.17,5301228.0,40.6787,40.8369,40.6712,40.8068,5301228.0
2015-07-01 12:00:00,54.17,54.43,54.16,54.38,209086.0,40.8068,41.0026,40.7992,40.965,209086.0
2015-07-01 12:10:00,54.39,54.41,54.27,54.36,85611.0,40.9725,40.9876,40.8821,40.9499,85611.0
2015-07-01 12:20:00,54.36,54.39,54.23,54.28,163891.0,40.9499,40.9725,40.852,40.8896,163891.0
2015-07-01 12:30:00,54.28,54.28,54.02,54.27,204431.0,40.8896,40.8896,40.6938,40.8821,204431.0
2015-07-01 12:40:00,54.27,54.27,54.22,54.24,142256.0,40.8821,40.8821,40.8444,40.8595,142256.0
2015-07-01 12:50:00,54.25,54.26,54.04,54.1,219519.0,40.867,40.8746,40.7088,40.754,219519.0
2015-07-01 13:00:00,54.1,54.11,54.03,54.05,173959.0,40.754,40.7616,40.7013,40.7164,173959.0
2015-07-01 13:10:00,54.06,54.1,54.04,54.09,61873.0,40.7239,40.754,40.7088,40.7465,61873.0
2015-07-01 13:20:00,54.08,54.14,54.06,54.1,67454.0,40.739,40.7842,40.7239,40.754,67454.0
2015-07-01 13:30:00,54.09,54.12,54.05,54.05,83169.0,40.7465,40.7691,40.7164,40.7164,83169.0
2015-07-01 13:40:00,54.05,54.1,54.05,54.09,88356.0,40.7164,40.754,40.7164,40.7465,88356.0
2015-07-01 13:50:00,54.08,54.1,54.04,54.05,84208.0,40.739,40.754,40.7088,40.7164,84208.0
2015-07-01 14:00:00,54.05,54.11,54.04,54.11,135675.0,40.7164,40.7616,40.7088,40.7616,135675.0
2015-07-01 14:10:00,54.1,54.16,54.09,54.11,151626.0,40.754,40.7992,40.7465,40.7616,151626.0
2015-07-01 14:20:00,54.1,54.12,54.04,54.11,199195.0,40.754,40.7691,40.7088,40.7616,199195.0
2015-07-01 14:30:00,54.1,54.11,53.97,54.05,145446.0,40.754,40.7616,40.6561,40.7164,145446.0
2015-07-01 14:40:00,54.05,54.1,54.0,54.1,84702.0,40.7164,40.754,40.6787,40.754,84702.0
2015-07-01 14:50:00,54.09,54.1,54.05,54.05,72571.0,40.7465,40.754,40.7164,40.7164,72571.0
2015-07-01 15:00:00,54.05,54.1,54.02,54.05,216297.0,40.7164,40.754,40.6938,40.7164,216297.0
2015-07-01 15:10:00,54.05,54.12,54.01,54.11,169208.0,40.7164,40.7691,40.6862,40.7616,169208.0
2015-07-01 15:20:00,54.1,54.12,54.05,54.1,213127.0,40.754,40.7691,40.7164,40.754,213127.0
2015-07-01 15:30:00,54.1,54.11,54.04,54.05,253538.0,40.754,40.7616,40.7088,40.7164,253538.0
2015-07-01 15:40:00,54.05,54.09,54.03,54.09,360403.0,40.7164,40.7465,40.7013,40.7465,360403.0
2015-07-01 15:50:00,54.09,54.19,54.07,54.18,795442.0,40.7465,40.8218,40.7314,40.8143,795442.0
2015-07-02 09:30:00,54.87,55.25,54.81,54.84,781117.0,41.3341,41.6203,41.2889,41.3115,781117.0
2015-07-02 09:40:00,54.86,54.97,54.73,54.78,316342.0,41.3265,41.4094,41.2286,41.2663,316342.0
2015-07-02 09:50:00,54.77,54.78,54.07,54.27,268875.0,41.2587,41.2663,40.7314,40.8821,268875.0
2015-07-02 10:00:00,54.25,54.35,54.01,54.16,257337.0,40.867,40.9424,40.6862,40.7992,257337.0
2015-07-02 10:10:00,54.17,54.37,54.15,54.16,114195.0,40.8068,40.9574,40.7917,40.7992,114195.0
2015-07-02 10:20:00,54.15,54.17,53.98,54.0,145083.0,40.7917,40.8068,40.6636,40.6787,145083.0
2015-07-02 10:30:00,53.99,54.01,53.76,53.79,115170.0,40.6712,40.6862,40.4979,40.5205,115170.0
2015-07-02 10:40:00,53.79,54.06,53.79,53.99,223279.0,40.5205,40.7239,40.5205,40.6712,223279.0
2015-07-02 10:50:00,53.98,54.07,53.91,53.97,84704.0,40.6636,40.7314,40.6109,40.6561,84704.0
2015-07-02 11:00:00,53.98,54.06,53.84,53.84,208947.0,40.6636,40.7239,40.5582,40.5582,208947.0
2015-07-02 11:10:00,53.84,53.84,53.6,53.61,305565.0,40.5582,40.5582,40.3774,40.3849,305565.0
2015-07-02 11:20:00,53.62,53.8,53.6,53.7,74271.0,40.3924,40.528,40.3774,40.4527,74271.0
2015-07-02 11:30:00,53.7,53.8,53.68,53.7,133060.0,40.4527,40.528,40.4376,40.4527,133060.0
2015-07-02 11:40:00,53.7,53.8,53.69,53.77,45851.0,40.4527,40.528,40.4452,40.5054,45851.0
2015-07-02 11:50:00,53.77,53.8,53.74,53.77,59913.0,40.5054,40.528,40.4828,40.5054,59913.0
2015-07-02 12:00:00,53.76,53.87,53.75,53.81,40364.0,40.4979,40.5808,40.4904,40.5356,40364.0
2015-07-02 12:10:00,53.84,53.88,53.73,53.73,36706.0,40.5582,40.5883,40.4753,40.4753,36706.0
2015-07-02 12:20:00,53.74,53.8,53.69,53.77,33649.0,40.4828,40.528,40.4452,40.5054,33649.0
2015-07-02 12:30:00,53.77,53.78,53.68,53.71,54155.0,40.5054,40.513,40.4376,40.4602,54155.0
2015-07-02 12:40:00,53.72,53.78,53.69,53.74,34280.0,40.4678,40.513,40.4452,40.4828,34280.0
2015-07-02 12:50:00,53.73,53.82,53.7,53.82,40191.0,40.4753,40.5431,40.4527,40.5431,40191.0
2015-07-02 13:00:00,53.82,53.95,53.74,53.88,164718.0,40.5431,40.641,40.4828,40.5883,164718.0
2015-07-02 13:10:00,53.89,53.9,53.85,53.86,21424.0,40.5958,40.6034,40.5657,40.5732,21424.0
2015-07-02 13:20:00,53.86,53.91,53.84,53.89,28392.0,40.5732,40.6109,40.5582,40.5958,28392.0
2015-07-02 13:30:00,53.9,53.96,53.88,53.9,45293.0,40.6034,40.6486,40.5883,40.6034,45293.0
2015-07-02 13:40:00,53.9,53.95,53.9,53.95,32007.0,40.6034,40.641,40.6034,40.641,32007.0
2015-07-02 13:50:00,53.95,53.96,53.78,53.83,51526.0,40.641,40.6486,40.513,40.5506,51526.0
2015-07-02 14:00:00,53.82,53.82,53.76,53.78,179023.0,40.5431,40.5431,40.4979,40.513,179023.0
2015-07-02 14:10:00,53.78,53.79,53.67,53.68,49883.0,40.513,40.5205,40.4301,40.4376,49883.0
2015-07-02 14:20:00,53.67,53.68,53.62,53.66,77510.0,40.4301,40.4376,40.3924,40.4226,77510.0
2015-07-02 14:30:00,53.66,53.71,53.62,53.71,62922.0,40.4226,40.4602,40.3924,40.4602,62922.0
2015-07-02 14:40:00,53.7,53.73,53.64,53.65,104745.0,40.4527,40.4753,40.4075,40.415,104745.0
2015-07-02 14:50:00,53.65,53.67,53.62,53.64,81837.0,40.415,40.4301,40.3924,40.4075,81837.0
2015-07-02 15:00:00,53.65,53.72,53.65,53.68,76320.0,40.415,40.4678,40.415,40.4376,76320.0
2015-07-02 15:10:00,53.68,53.74,53.63,53.72,151467.0,40.4376,40.4828,40.4,40.4678,151467.0
2015-07-02 15:20:00,53.72,53.84,53.71,53.75,92758.0,40.4678,40.5582,40.4602,40.4904,92758.0
2015-07-02 15:30:00,53.75,53.76,53.68,53.7,123118.0,40.4904,40.4979,40.4376,40.4527,123118.0
2015-07-02 15:40:00,53.69,53.75,53.66,53.7,184400.0,40.4452,40.4904,40.4226,40.4527,184400.0
2015-07-02 15:50:00,53.69,53.82,53.68,53.81,475761.0,40.4452,40.5431,40.4376,40.5356,475761.0
2015-07-06 09:30:00,53.08,53.8,53.0,53.75,556173.0,39.9857,40.528,39.9254,40.4904,556173.0
2015-07-06 09:40:00,53.75,53.82,53.57,53.75,169742.0,40.4904,40.5431,40.3548,40.4904,169742.0
2015-07-06 09:50:00,53.75,54.0,53.56,53.98,150077.0,40.4904,40.6787,40.3472,40.6636,150077.0
2015-07-06 10:00:00,53.98,54.03,53.88,53.99,149188.0,40.6636,40.7013,40.5883,40.6712,149188.0
2015-07-06 10:10:00,53.98,54.06,53.92,53.93,125080.0,40.6636,40.7239,40.6184,40.626,125080.0
2015-07-06 10:20:00,53.93,54.08,53.93,54.08,85549.0,40.626,40.739,40.626,40.739,85549.0
2015-07-06 10:30:00,54.08,54.28,54.04,54.25,178161.0,40.739,40.8896,40.7088,40.867,178161.0
2015-07-06 10:40:00,54.25,54.78,54.23,54.67,172288.0,40.867,41.2663,40.852,41.1834,172288.0
2015-07-06 10:50:00,54.65,54.66,54.48,54.51,110089.0,41.1684,41.1759,41.0403,41.0629,110089.0
2015-07-06 11:00:00,54.51,54.61,54.47,54.5,111931.0,41.0629,41.1382,41.0328,41.0554,111931.0
2015-07-06 11:10:00,54.5,54.5,54.27,54.32,110718.0,41.0554,41.0554,40.8821,40.9198,110718.0
2015-07-06 11:20:00,54.32,54.5,54.3,54.49,103998.0,40.9198,41.0554,40.9047,41.0478,103998.0
2015-07-06 11:30:00,54.48,54.57,54.42,54.51,199565.0,41.0403,41.1081,40.9951,41.0629,199565.0
2015-07-06 11:40:00,54.51,54.61,54.45,54.61,69526.0,41.0629,41.1382,41.0177,41.1382,69526.0
2015-07-06 11:50:00,54.61,54.62,54.47,54.49,55087.0,41.1382,41.1458,41.0328,41.0478,55087.0
2015-07-06 12:00:00,54.48,54.59,54.47,54.53,192471.0,41.0403,41.1232,41.0328,41.078,192471.0
2015-07-06 12:10:00,54.53,54.71,54.5,54.68,215892.0,41.078,41.2135,41.0554,41.191,215892.0
2015-07-06 12:20:00,54.68,54.7,54.58,54.58,67426.0,41.191,41.206,41.1156,41.1156,67426.0
2015-07-06 12:30:00,54.58,54.59,54.46,54.51,181610.0,41.1156,41.1232,41.0252,41.0629,181610.0
2015-07-06 12:40:00,54.5,54.61,54.48,54.59,114264.0,41.0554,41.1382,41.0403,41.1232,114264.0
2015-07-06 12:50:00,54.58,54.75,54.57,54.73,118012.0,41.1156,41.2437,41.1081,41.2286,118012.0
2015-07-06 13:00:00,54.74,54.79,54.71,54.74,105576.0,41.2361,41.2738,41.2135,41.2361,105576.0
2015-07-06 13:10:00,54.74,54.75,54.61,54.61,82474.0,41.2361,41.2437,41.1382,41.1382,82474.0
2015-07-06 13:20:00,54.62,54.64,54.58,54.6,101980.0,41.1458,41.1608,41.1156,41.1307,101980.0
2015-07-06 13:30:00,54.59,54.63,54.57,54.62,71446.0,41.1232,41.1533,41.1081,41.1458,71446.0
2015-07-06 13:40:00,54.62,54.65,54.56,54.63,198976.0,41.1458,41.1684,41.1006,41.1533,198976.0
2015-07-06 13:50:00,54.63,54.73,54.6,54.63,120180.0,41.1533,41.2286,41.1307,41.1533,120180.0
2015-07-06 14:00:00,54.62,54.62,54.49,54.49,79044.0,41.1458,41.1458,41.0478,41.0478,79044.0
2015-07-06 14:10:00,54.49,54.5,54.34,54.35,70881.0,41.0478,41.0554,40.9348,40.9424,70881.0
2015-07-06 14:20:00,54.36,54.4,54.28,54.29,52909.0,40.9499,40.98,40.8896,40.8972,52909.0
2015-07-06 14:30:00,54.29,54.32,54.23,54.3,87631.0,40.8972,40.9198,40.852,40.9047,87631.0
2015-07-06 14:40:00,54.3,54.43,54.22,54.42,114779.0,40.9047,41.0026,40.8444,40.9951,114779.0
2015-07-06 14:50:00,54.41,54.42,54.27,54.28,115316.0,40.9876,40.9951,40.8821,40.8896,115316.0
2015-07-06 15:00:00,54.29,54.31,54.2,54.26,81439.0,40.8972,40.9122,40.8294,40.8746,81439.0
2015-07-06 15:10:00,54.26,54.44,54.22,54.41,162412.0,40.8746,41.0102,40.8444,40.9876,162412.0
2015-07-06 15:20:00,54.41,54.46,54.35,54.39,186356.0,40.9876,41.0252,40.9424,40.9725,186356.0
2015-07-06 15:30:00,54.39,54.59,54.38,54.48,154957.0,40.9725,41.1232,40.965,41.0403,154957.0
2015-07-06 15:40:00,54.48,54.48,54.36,54.37,179227.0,41.0403,41.0403,40.9499,40.9574,179227.0
2015-07-06 15:50:00,54.36,54.48,54.36,54.47,352662.0,40.9499,41.0403,40.9499,41.0328,352662.0
2015-07-07 09:30:00,54.5,54.9,54.18,54.72,214035.0,41.0554,41.3567,40.8143,41.2211,214035.0
2015-07-07 09:40:00,54.73,54.79,54.28,54.36,220299.0,41.2286,41.2738,40.8896,40.9499,220299.0
2015-07-07 09:50:00,54.37,54.37,54.05,54.16,146273.0,40.9574,40.9574,40.7164,40.7992,146273.0
2015-07-07 10:00:00,54.18,54.32,54.14,54.25,114331.0,40.8143,40.9198,40.7842,40.867,114331.0
2015-07-07 10:10:00,54.28,54.44,54.25,54.44,119090.0,40.8896,41.0102,40.867,41.0102,119090.0
2015-07-07 10:20:00,54.43,54.66,54.4,54.57,277523.0,41.0026,41.1759,40.98,41.1081,277523.0
2015-07-07 10:30:00,54.56,54.73,54.47,54.55,242683.0,41.1006,41.2286,41.0328,41.093,242683.0
2015-07-07 10:40:00,54.53,54.54,54.31,54.4,237832.0,41.078,41.0855,40.9122,40.98,237832.0
2015-07-07 10:50:00,54.39,54.55,54.33,54.46,170454.0,40.9725,41.093,40.9273,41.0252,170454.0
2015-07-07 11:00:00,54.47,54.49,54.32,54.45,212340.0,41.0328,41.0478,40.9198,41.0177,212340.0
2015-07-07 11:10:00,54.46,54.67,54.44,54.6,115220.0,41.0252,41.1834,41.0102,41.1307,115220.0
2015-07-07 11:20:00,54.6,54.62,54.4,54.44,254125.0,41.1307,41.1458,40.98,41.0102,254125.0
2015-07-07 11:30:00,54.44,54.72,54.43,54.72,157850.0,41.0102,41.2211,41.0026,41.2211,157850.0
2015-07-07 11:40:00,54.72,55.04,54.6,54.96,410576.0,41.2211,41.4621,41.1307,41.4019,410576.0
2015-07-07 11:50:00,54.95,55.05,54.77,54.99,101141.0,41.3943,41.4697,41.2587,41.4245,101141.0
2015-07-07 12:00:00,54.98,55.08,54.89,55.08,131389.0,41.4169,41.4923,41.3491,41.4923,131389.0
2015-07-07 12:10:00,55.08,55.19,55.04,55.15,111071.0,41.4923,41.5751,41.4621,41.545,111071.0
2015-07-07 12:20:00,55.16,55.51,55.13,55.38,246308.0,41.5525,41.8162,41.5299,41.7183,246308.0
2015-07-07 12:30:00,55.39,55.9,55.35,55.8,279220.0,41.7258,42.11,41.6957,42.0347,279220.0
2015-07-07 12:40:00,55.79,55.94,55.73,55.9,200131.0,42.0271,42.1401,41.9819,42.11,200131.0
2015-07-07 12:50:00,55.91,56.13,55.87,56.02,377781.0,42.1175,42.2832,42.0874,42.2004,377781.0
2015-07-07 13:00:00,56.01,56.11,55.98,56.1,194191.0,42.1929,42.2682,42.1703,42.2606,194191.0
2015-07-07 13:10:00,56.1,56.31,56.09,56.3,312136.0,42.2606,42.4188,42.2531,42.4113,312136.0
2015-07-07 13:20:00,56.3,56.33,56.05,56.2,191493.0,42.4113,42.4339,42.223,42.336,191493.0
2015-07-07 13:30:00,56.2,56.3,56.11,56.12,129374.0,42.336,42.4113,42.2682,42.2757,129374.0
2015-07-07 13:40:00,56.12,56.2,55.99,56.18,139333.0,42.2757,42.336,42.1778,42.3209,139333.0
2015-07-07 13:50:00,56.19,56.27,56.0,56.02,150551.0,42.3284,42.3887,42.1853,42.2004,150551.0
2015-07-07 14:00:00,56.03,56.17,56.03,56.11,79801.0,42.2079,42.3134,42.2079,42.2682,79801.0
2015-07-07 14:10:00,56.1,56.12,55.94,55.94,140057.0,42.2606,42.2757,42.1401,42.1401,140057.0
2015-07-07 14:20:00,55.94,56.05,55.87,56.01,124071.0,42.1401,42.223,42.0874,42.1929,124071.0
2015-07-07 14:30:00,56.0,56.26,56.0,56.26,120571.0,42.1853,42.3812,42.1853,42.3812,120571.0
2015-07-07 14:40:00,56.26,56.55,56.24,56.5,274877.0,42.3812,42.5996,42.3661,42.562,274877.0
2015-07-07 14:50:00,56.5,56.81,56.36,56.79,248274.0,42.562,42.7955,42.4565,42.7804,248274.0
2015-07-07 15:00:00,56.79,56.92,56.53,56.65,339550.0,42.7804,42.8784,42.5846,42.675,339550.0
2015-07-07 15:10:00,56.64,56.89,56.62,56.87,243188.0,42.6674,42.8558,42.6524,42.8407,243188.0
2015-07-07 15:20:00,56.88,56.9,56.78,56.82,239564.0,42.8482,42.8633,42.7729,42.803,239564.0
2015-07-07 15:30:00,56.83,56.9,56.64,56.68,233256.0,42.8106,42.8633,42.6674,42.6976,233256.0
2015-07-07 15:40:00,56.69,56.69,56.51,56.58,303801.0,42.7051,42.7051,42.5695,42.6222,303801.0
2015-07-07 15:50:00,56.58,56.65,56.57,56.59,661266.0,42.6222,42.675,42.6147,42.6298,661266.0
2015-07-08 09:30:00,55.58,56.23,55.3,55.53,501503.0,41.8689,42.3586,41.658,41.8313,501503.0
2015-07-08 09:40:00,55.53,55.69,54.87,54.87,356646.0,41.8313,41.9518,41.3341,41.3341,356646.0
2015-07-08 09:50:00,54.86,54.97,54.53,54.67,382837.0,41.3265,41.4094,41.078,41.1834,382837.0
2015-07-08 10:00:00,54.68,54.74,53.82,54.26,437039.0,41.191,41.2361,40.5431,40.8746,437039.0
2015-07-08 10:10:00,54.26,54.43,54.03,54.43,228052.0,40.8746,41.0026,40.7013,41.0026,228052.0
2015-07-08 10:20:00,54.43,54.46,54.16,54.39,186265.0,41.0026,41.0252,40.7992,40.9725,186265.0
2015-07-08 10:30:00,54.38,54.39,54.01,54.16,160359.0,40.965,40.9725,40.6862,40.7992,160359.0
2015-07-08 10:40:00,54.12,54.58,54.05,54.52,159202.0,40.7691,41.1156,40.7164,41.0704,159202.0
2015-07-08 10:50:00,54.54,54.75,54.46,54.66,96511.0,41.0855,41.2437,41.0252,41.1759,96511.0
2015-07-08 11:00:00,54.65,54.65,54.4,54.5,106954.0,41.1684,41.1684,40.98,41.0554,106954.0
2015-07-08 11:10:00,54.5,54.56,54.28,54.34,101241.0,41.0554,41.1006,40.8896,40.9348,101241.0
2015-07-08 11:20:00,54.32,54.43,54.19,54.24,52755.0,40.9198,41.0026,40.8218,40.8595,52755.0
2015-07-08 11:30:00,54.25,54.31,54.19,54.22,40103.0,40.867,40.9122,40.8218,40.8444,40103.0
2015-07-08 11:40:00,54.22,54.31,54.1,54.18,53456.0,40.8444,40.9122,40.754,40.8143,53456.0
2015-07-08 11:50:00,54.19,54.19,53.88,53.97,73648.0,40.8218,40.8218,40.5883,40.6561,73648.0
2015-07-08 12:00:00,53.97,54.14,53.95,54.1,90655.0,40.6561,40.7842,40.641,40.754,90655.0
2015-07-08 12:10:00,54.1,54.21,54.02,54.21,68074.0,40.754,40.8369,40.6938,40.8369,68074.0
2015-07-08 12:20:00,54.21,54.33,54.19,54.28,59380.0,40.8369,40.9273,40.8218,40.8896,59380.0
2015-07-08 12:30:00,54.28,54.29,54.2,54.26,45855.0,40.8896,40.8972,40.8294,40.8746,45855.0
2015-07-08 12:40:00,54.26,54.33,54.2,54.32,43384.0,40.8746,40.9273,40.8294,40.9198,43384.0
2015-07-08 12:50:00,54.33,54.64,54.32,54.64,74722.0,40.9273,41.1608,40.9198,41.1608,74722.0
2015-07-08 13:00:00,54.66,54.68,54.34,54.37,51601.0,41.1759,41.191,40.9348,40.9574,51601.0
2015-07-08 13:10:00,54.37,54.59,54.32,54.54,44309.0,40.9574,41.1232,40.9198,41.0855,44309.0
2015-07-08 13:20:00,54.53,54.55,54.4,54.53,41719.0,41.078,41.093,40.98,41.078,41719.0
2015-07-08 13:30:00,54.52,54.52,54.3,54.3,31140.0,41.0704,41.0704,40.9047,40.9047,31140.0
2015-07-08 13:40:00,54.3,54.32,54.24,54.3,40348.0,40.9047,40.9198,40.8595,40.9047,40348.0
2015-07-08 13:50:00,54.29,54.32,54.23,54.23,34919.0,40.8972,40.9198,40.852,40.852,34919.0
2015-07-08 14:00:00,54.23,54.23,53.99,54.05,62437.0,40.852,40.852,40.6712,40.7164,62437.0
2015-07-08 14:10:00,54.06,54.15,53.84,53.85,82378.0,40.7239,40.7917,40.5582,40.5657,82378.0
2015-07-08 14:20:00,53.85,53.92,53.79,53.79,64535.0,40.5657,40.6184,40.5205,40.5205,64535.0
2015-07-08 14:30:00,53.79,53.79,53.62,53.65,103629.0,40.5205,40.5205,40.3924,40.415,103629.0
2015-07-08 14:40:00,53.65,53.67,53.38,53.45,135175.0,40.415,40.4301,40.2116,40.2644,135175.0
2015-07-08 14:50:00,53.45,53.69,53.36,53.65,131694.0,40.2644,40.4452,40.1966,40.415,131694.0
2015-07-08 15:00:00,53.65,53.72,53.58,53.66,55465.0,40.415,40.4678,40.3623,40.4226,55465.0
2015-07-08 15:10:00,53.66,53.88,53.66,53.73,113421.0,40.4226,40.5883,40.4226,40.4753,113421.0
2015-07-08 15:20:00,53.73,53.79,53.61,53.62,107229.0,40.4753,40.5205,40.3849,40.3924,107229.0
2015-07-08 15:30:00,53.62,53.84,53.58,53.8,177600.0,40.3924,40.5582,40.3623,40.528,177600.0
2015-07-08 15:40:00,53.8,54.03,53.79,53.99,267893.0,40.528,40.7013,40.5205,40.6712,267893.0
2015-07-08 15:50:00,54.0,54.0,53.74,53.78,384466.0,40.6787,40.6787,40.4828,40.513,384466.0
2015-07-09 09:30:00,54.84,55.4,54.8,55.32,337010.0,41.3115,41.7333,41.2813,41.6731,337010.0
2015-07-09 09:40:00,55.3,55.47,55.17,55.46,264443.0,41.658,41.7861,41.5601,41.7785,264443.0
2015-07-09 09:50:00,55.46,55.47,54.98,55.16,284094.0,41.7785,41.7861,41.4169,41.5525,284094.0
2015-07-09 10:00:00,55.15,55.41,55.07,55.15,112842.0,41.545,41.7409,41.4847,41.545,112842.0
2015-07-09 10:10:00,55.15,55.2,54.98,54.99,119986.0,41.545,41.5827,41.4169,41.4245,119986.0
2015-07-09 10:20:00,54.97,55.17,54.88,54.94,134444.0,41.4094,41.5601,41.3416,41.3868,134444.0
2015-07-09 10:30:00,54.94,55.1,54.93,55.0,97384.0,41.3868,41.5073,41.3793,41.432,97384.0
2015-07-09 10:40:00,54.99,55.18,54.85,55.14,85639.0,41.4245,41.5676,41.319,41.5375,85639.0
2015-07-09 10:50:00,55.13,55.32,55.12,55.3,86347.0,41.5299,41.6731,41.5224,41.658,86347.0
2015-07-09 11:00:00,55.29,55.31,55.09,55.2,51369.0,41.6505,41.6655,41.4998,41.5827,51369.0
2015-07-09 11:10:00,55.22,55.32,55.11,55.12,42070.0,41.5977,41.6731,41.5149,41.5224,42070.0
2015-07-09 11:20:00,55.12,55.12,54.93,54.95,69631.0,41.5224,41.5224,41.3793,41.3943,69631.0
2015-07-09 11:30:00,54.94,55.06,54.93,55.06,35727.0,41.3868,41.4772,41.3793,41.4772,35727.0
2015-07-09 11:40:00,55.05,55.09,54.98,55.0,71597.0,41.4697,41.4998,41.4169,41.432,71597.0
2015-07-09 11:50:00,55.0,55.08,54.99,55.04,50697.0,41.432,41.4923,41.4245,41.4621,50697.0
2015-07-09 12:00:00,55.02,55.15,54.93,54.96,65176.0,41.4471,41.545,41.3793,41.4019,65176.0
2015-07-09 12:10:00,54.95,54.98,54.88,54.9,38052.0,41.3943,41.4169,41.3416,41.3567,38052.0
2015-07-09 12:20:00,54.9,54.92,54.74,54.75,64021.0,41.3567,41.3717,41.2361,41.2437,64021.0
2015-07-09 12:30:00,54.75,54.81,54.67,54.68,71004.0,41.2437,41.2889,41.1834,41.191,71004.0
2015-07-09 12:40:00,54.68,54.83,54.66,54.69,48783.0,41.191,41.3039,41.1759,41.1985,48783.0
2015-07-09 12:50:00,54.68,54.7,54.55,54.55,127807.0,41.191,41.206,41.093,41.093,127807.0
2015-07-09 13:00:00,54.54,54.64,54.41,54.5,33730.0,41.0855,41.1608,40.9876,41.0554,33730.0
2015-07-09 13:10:00,54.5,54.51,54.35,54.42,33102.0,41.0554,41.0629,40.9424,40.9951,33102.0
2015-07-09 13:20:00,54.42,54.51,54.38,54.43,28871.0,40.9951,41.0629,40.965,41.0026,28871.0
2015-07-09 13:30:00,54.44,54.68,54.42,54.68,43946.0,41.0102,41.191,40.9951,41.191,43946.0
2015-07-09 13:40:00,54.69,54.75,54.51,54.53,61056.0,41.1985,41.2437,41.0629,41.078,61056.0
2015-07-09 13:50:00,54.51,54.62,54.45,54.62,43635.0,41.0629,41.1458,41.0177,41.1458,43635.0
2015-07-09 14:00:00,54.61,54.65,54.48,54.48,23421.0,41.1382,41.1684,41.0403,41.0403,23421.0
2015-07-09 14:10:00,54.47,54.51,54.3,54.33,40130.0,41.0328,41.0629,40.9047,40.9273,40130.0
2015-07-09 14:20:00,54.31,54.32,54.16,54.18,98159.0,40.9122,40.9198,40.7992,40.8143,98159.0
2015-07-09 14:30:00,54.2,54.21,54.04,54.16,67427.0,40.8294,40.8369,40.7088,40.7992,67427.0
2015-07-09 14:40:00,54.15,54.26,54.13,54.19,103016.0,40.7917,40.8746,40.7766,40.8218,103016.0
2015-07-09 14:50:00,54.2,54.36,54.2,54.29,57008.0,40.8294,40.9499,40.8294,40.8972,57008.0
2015-07-09 15:00:00,54.29,54.34,54.26,54.34,70985.0,40.8972,40.9348,40.8746,40.9348,70985.0
2015-07-09 15:10:00,54.34,54.41,54.3,54.4,72505.0,40.9348,40.9876,40.9047,40.98,72505.0
2015-07-09 15:20:00,54.39,54.41,54.28,54.29,70894.0,40.9725,40.9876,40.8896,40.8972,70894.0
2015-07-09 15:30:00,54.28,54.33,54.16,54.29,96307.0,40.8896,40.9273,40.7992,40.8972,96307.0
2015-07-09 15:40:00,54.28,54.41,54.26,54.35,117448.0,40.8896,40.9876,40.8746,40.9424,117448.0
2015-07-09 15:50:00,54.34,54.46,54.22,54.41,549341.0,40.9348,41.0252,40.8444,40.9876,549341.0
2015-07-10 09:30:00,55.48,55.56,54.97,55.16,235199.0,41.7936,41.8539,41.4094,41.5525,235199.0
2015-07-10 09:40:00,55.17,55.28,54.96,55.02,121047.0,41.5601,41.6429,41.4019,41.4471,121047.0
2015-07-10 09:50:00,54.98,55.01,54.83,54.97,55594.0,41.4169,41.4395,41.3039,41.4094,55594.0
2015-07-10 10:00:00,54.96,55.12,54.94,55.03,54094.0,41.4019,41.5224,41.3868,41.4546,54094.0
2015-07-10 10:10:00,55.02,55.06,54.92,54.94,84750.0,41.4471,41.4772,41.3717,41.3868,84750.0
2015-07-10 10:20:00,54.94,54.96,54.81,54.93,75615.0,41.3868,41.4019,41.2889,41.3793,75615.0
2015-07-10 10:30:00,54.93,54.97,54.89,54.95,74131.0,41.3793,41.4094,41.3491,41.3943,74131.0
2015-07-10 10:40:00,54.96,54.96,54.83,54.92,55641.0,41.4019,41.4019,41.3039,41.3717,55641.0
2015-07-10 10:50:00,54.93,55.06,54.93,55.02,57665.0,41.3793,41.4772,41.3793,41.4471,57665.0
2015-07-10 11:00:00,55.01,55.18,55.0,55.08,48267.0,41.4395,41.5676,41.432,41.4923,48267.0
2015-07-10 11:10:00,55.08,55.12,55.02,55.05,51808.0,41.4923,41.5224,41.4471,41.4697,51808.0
2015-07-10 11:20:00,55.05,55.18,55.04,55.1,77028.0,41.4697,41.5676,41.4621,41.5073,77028.0
2015-07-10 11:30:00,55.12,55.12,55.01,55.09,25976.0,41.5224,41.5224,41.4395,41.4998,25976.0
2015-07-10 11:40:00,55.09,55.1,54.95,55.06,64345.0,41.4998,41.5073,41.3943,41.4772,64345.0
2015-07-10 11:50:00,55.07,55.1,54.99,55.0,37231.0,41.4847,41.5073,41.4245,41.432,37231.0
2015-07-10 12:00:00,55.0,55.06,54.94,54.96,34697.0,41.432,41.4772,41.3868,41.4019,34697.0
2015-07-10 12:10:00,54.98,55.03,54.9,54.92,55235.0,41.4169,41.4546,41.3567,41.3717,55235.0
2015-07-10 12:20:00,54.92,54.95,54.81,54.87,32484.0,41.3717,41.3943,41.2889,41.3341,32484.0
2015-07-10 12:30:00,54.87,54.87,54.71,54.72,38163.0,41.3341,41.3341,41.2135,41.2211,38163.0
2015-07-10 12:40:00,54.73,54.73,54.59,54.65,22226.0,41.2286,41.2286,41.1232,41.1684,22226.0
2015-07-10 12:50:00,54.63,54.7,54.62,54.65,61986.0,41.1533,41.206,41.1458,41.1684,61986.0
2015-07-10 13:00:00,54.67,54.8,54.63,54.73,50051.0,41.1834,41.2813,41.1533,41.2286,50051.0
2015-07-10 13:10:00,54.73,54.74,54.52,54.59,40832.0,41.2286,41.2361,41.0704,41.1232,40832.0
2015-07-10 13:20:00,54.59,54.66,54.59,54.59,36918.0,41.1232,41.1759,41.1232,41.1232,36918.0
2015-07-10 13:30:00,54.58,54.65,54.53,54.63,35178.0,41.1156,41.1684,41.078,41.1533,35178.0
2015-07-10 13:40:00,54.61,54.62,54.51,54.51,32138.0,41.1382,41.1458,41.0629,41.0629,32138.0
2015-07-10 13:50:00,54.51,54.59,54.48,54.52,59228.0,41.0629,41.1232,41.0403,41.0704,59228.0
2015-07-10 14:00:00,54.53,54.7,54.51,54.64,36913.0,41.078,41.206,41.0629,41.1608,36913.0
2015-07-10 14:10:00,54.64,54.8,54.64,54.71,28920.0,41.1608,41.2813,41.1608,41.2135,28920.0
2015-07-10 14:20:00,54.7,54.74,54.63,54.64,19007.0,41.206,41.2361,41.1533,41.1608,19007.0
2015-07-10 14:30:00,54.65,54.71,54.62,54.66,35783.0,41.1684,41.2135,41.1458,41.1759,35783.0
2015-07-10 14:40:00,54.66,54.71,54.57,54.59,66530.0,41.1759,41.2135,41.1081,41.1232,66530.0
2015-07-10 14:50:00,54.6,54.67,54.56,54.66,43252.0,41.1307,41.1834,41.1006,41.1759,43252.0
2015-07-10 15:00:00,54.66,54.78,54.66,54.73,70527.0,41.1759,41.2663,41.1759,41.2286,70527.0
2015-07-10 15:10:00,54.73,54.88,54.69,54.86,84634.0,41.2286,41.3416,41.1985,41.3265,84634.0
2015-07-10 15:20:00,54.85,54.89,54.79,54.8,52058.0,41.319,41.3491,41.2738,41.2813,52058.0
2015-07-10 15:30:00,54.8,54.87,54.79,54.83,80545.0,41.2813,41.3341,41.2738,41.3039,80545.0
2015-07-10 15:40:00,54.81,54.84,54.76,54.81,57593.0,41.2889,41.3115,41.2512,41.2889,57593.0
2015-07-10 15:50:00,54.8,54.91,54.8,54.84,205217.0,41.2813,41.3642,41.2813,41.3115,205217.0
2015-07-13 09:30:00,56.53,57.27,56.26,57.27,704791.0,42.5846,43.142,42.3812,43.142,704791.0
2015-07-13 09:40:00,57.23,57.33,56.57,56.76,411414.0,43.1119,43.1872,42.6147,42.7578,411414.0
2015-07-13 09:50:00,56.76,57.1,56.74,56.84,215440.0,42.7578,43.014,42.7428,42.8181,215440.0
2015-07-13 10:00:00,56.86,57.28,56.86,57.17,302509.0,42.8332,43.1496,42.8332,43.0667,302509.0
2015-07-13 10:10:00,57.16,57.36,57.15,57.35,348785.0,43.0592,43.2098,43.0516,43.2023,348785.0
2015-07-13 10:20:00,57.36,57.57,57.23,57.25,485187.0,43.2098,43.368,43.1119,43.127,485187.0
2015-07-13 10:30:00,57.25,57.54,57.24,57.51,226268.0,43.127,43.3454,43.1194,43.3228,226268.0
2015-07-13 10:40:00,57.5,57.54,57.39,57.53,161361.0,43.3153,43.3454,43.2324,43.3379,161361.0
2015-07-13 10:50:00,57.53,57.6,57.5,57.58,195746.0,43.3379,43.3906,43.3153,43.3755,195746.0
2015-07-13 11:00:00,57.58,57.61,57.42,57.53,197161.0,43.3755,43.3981,43.255,43.3379,197161.0
2015-07-13 11:10:00,57.53,57.65,57.51,57.62,286925.0,43.3379,43.4283,43.3228,43.4057,286925.0
2015-07-13 11:20:00,57.64,57.77,57.58,57.74,523379.0,43.4207,43.5187,43.3755,43.4961,523379.0
2015-07-13 11:30:00,57.73,57.74,57.54,57.58,152865.0,43.4885,43.4961,43.3454,43.3755,152865.0
2015-07-13 11:40:00,57.59,57.67,57.52,57.55,175237.0,43.3831,43.4433,43.3303,43.3529,175237.0
2015-07-13 11:50:00,57.55,57.57,57.18,57.25,259336.0,43.3529,43.368,43.0742,43.127,259336.0
2015-07-13 12:00:00,57.25,57.42,57.24,57.36,78294.0,43.127,43.255,43.1194,43.2098,78294.0
2015-07-13 12:10:00,57.36,57.43,57.33,57.33,104047.0,43.2098,43.2626,43.1872,43.1872,104047.0
2015-07-13 12:20:00,57.33,57.44,57.24,57.33,121852.0,43.1872,43.2701,43.1194,43.1872,121852.0
2015-07-13 12:30:00,57.35,57.44,57.25,57.38,104189.0,43.2023,43.2701,43.127,43.2249,104189.0
2015-07-13 12:40:00,57.38,57.47,57.25,57.46,185536.0,43.2249,43.2927,43.127,43.2852,185536.0
2015-07-13 12:50:00,57.45,57.51,57.43,57.45,324937.0,43.2776,43.3228,43.2626,43.2776,324937.0
2015-07-13 13:00:00,57.46,57.5,57.4,57.48,174783.0,43.2852,43.3153,43.24,43.3002,174783.0
2015-07-13 13:10:00,57.48,57.56,57.44,57.55,124131.0,43.3002,43.3605,43.2701,43.3529,124131.0
2015-07-13 13:20:00,57.55,57.6,57.5,57.6,101240.0,43.3529,43.3906,43.3153,43.3906,101240.0
2015-07-13 13:30:00,57.6,57.67,57.57,57.65,170900.0,43.3906,43.4433,43.368,43.4283,170900.0
2015-07-13 13:40:00,57.65,57.66,57.51,57.61,340543.0,43.4283,43.4358,43.3228,43.3981,340543.0
2015-07-13 13:50:00,57.61,57.63,57.33,57.35,103825.0,43.3981,43.4132,43.1872,43.2023,103825.0
2015-07-13 14:00:00,57.35,57.36,57.12,57.27,310894.0,43.2023,43.2098,43.029,43.142,310894.0
2015-07-13 14:10:00,57.27,57.38,57.22,57.22,111846.0,43.142,43.2249,43.1044,43.1044,111846.0
2015-07-13 14:20:00,57.22,57.3,57.16,57.2,135254.0,43.1044,43.1646,43.0592,43.0893,135254.0
2015-07-13 14:30:00,57.19,57.25,57.14,57.14,52621.0,43.0818,43.127,43.0441,43.0441,52621.0
2015-07-13 14:40:00,57.15,57.28,57.01,57.26,189410.0,43.0516,43.1496,42.9462,43.1345,189410.0
2015-07-13 14:50:00,57.25,57.46,57.19,57.35,161197.0,43.127,43.2852,43.0818,43.2023,161197.0
2015-07-13 15:00:00,57.34,57.46,57.27,57.38,148315.0,43.1948,43.2852,43.142,43.2249,148315.0
2015-07-13 15:10:00,57.37,57.38,57.17,57.19,213706.0,43.2174,43.2249,43.0667,43.0818,213706.0
2015-07-13 15:20:00,57.19,57.25,57.09,57.25,184491.0,43.0818,43.127,43.0064,43.127,184491.0
2015-07-13 15:30:00,57.24,57.25,57.08,57.1,295085.0,43.1194,43.127,42.9989,43.014,295085.0
2015-07-13 15:40:00,57.1,57.11,56.91,57.03,526025.0,43.014,43.0215,42.8708,42.9612,526025.0
2015-07-13 15:50:00,57.02,57.29,56.96,57.23,1182865.0,42.9537,43.1571,42.9085,43.1119,1182865.0
2015-07-14 09:30:00,57.16,57.2,56.58,56.94,267828.0,43.0592,43.0893,42.6222,42.8934,267828.0
2015-07-14 09:40:00,56.96,57.11,56.89,57.0,213467.0,42.9085,43.0215,42.8558,42.9386,213467.0
2015-07-14 09:50:00,57.0,57.01,56.72,56.72,104012.0,42.9386,42.9462,42.7277,42.7277,104012.0
2015-07-14 10:00:00,56.72,56.8,56.69,56.72,89015.0,42.7277,42.788,42.7051,42.7277,89015.0
2015-07-14 10:10:00,56.7,56.8,56.63,56.79,164929.0,42.7126,42.788,42.6599,42.7804,164929.0
2015-07-14 10:20:00,56.8,56.9,56.69,56.73,101818.0,42.788,42.8633,42.7051,42.7352,101818.0
2015-07-14 10:30:00,56.74,56.95,56.74,56.91,82182.0,42.7428,42.901,42.7428,42.8708,82182.0
2015-07-14 10:40:00,56.92,57.01,56.81,56.86,346354.0,42.8784,42.9462,42.7955,42.8332,346354.0
2015-07-14 10:50:00,56.85,56.85,56.68,56.72,109144.0,42.8256,42.8256,42.6976,42.7277,109144.0
2015-07-14 11:00:00,56.72,56.75,56.63,56.65,132715.0,42.7277,42.7503,42.6599,42.675,132715.0
2015-07-14 11:10:00,56.66,56.74,56.62,56.73,146275.0,42.6825,42.7428,42.6524,42.7352,146275.0
2015-07-14 11:20:00,56.73,56.82,56.7,56.74,97558.0,42.7352,42.803,42.7126,42.7428,97558.0
2015-07-14 11:30:00,56.74,56.83,56.74,56.75,94052.0,42.7428,42.8106,42.7428,42.7503,94052.0
2015-07-14 11:40:00,56.75,56.9,56.75,56.86,71672.0,42.7503,42.8633,42.7503,42.8332,71672.0
2015-07-14 11:50:00,56.86,56.91,56.81,56.89,100303.0,42.8332,42.8708,42.7955,42.8558,100303.0
2015-07-14 12:00:00,56.9,56.92,56.85,56.86,48962.0,42.8633,42.8784,42.8256,42.8332,48962.0
2015-07-14 12:10:00,56.85,56.87,56.77,56.77,74068.0,42.8256,42.8407,42.7654,42.7654,74068.0
2015-07-14 12:20:00,56.77,56.8,56.7,56.77,106236.0,42.7654,42.788,42.7126,42.7654,106236.0
2015-07-14 12:30:00,56.76,56.78,56.65,56.67,143534.0,42.7578,42.7729,42.675,42.69,143534.0
2015-07-14 12:40:00,56.66,56.72,56.57,56.59,109762.0,42.6825,42.7277,42.6147,42.6298,109762.0
2015-07-14 12:50:00,56.59,56.59,56.37,56.37,183104.0,42.6298,42.6298,42.464,42.464,183104.0
2015-07-14 13:00:00,56.38,56.42,56.23,56.26,246650.0,42.4716,42.5017,42.3586,42.3812,246650.0
2015-07-14 13:10:00,56.26,56.46,56.25,56.44,99354.0,42.3812,42.5318,42.3736,42.5168,99354.0
2015-07-14 13:20:00,56.45,56.46,56.26,56.32,90531.0,42.5243,42.5318,42.3812,42.4264,90531.0
2015-07-14 13:30:00,56.31,56.32,56.08,56.08,125066.0,42.4188,42.4264,42.2456,42.2456,125066.0
2015-07-14 13:40:00,56.08,56.1,55.82,55.84,247076.0,42.2456,42.2606,42.0497,42.0648,247076.0
2015-07-14 13:50:00,55.83,56.23,55.83,56.09,153765.0,42.0573,42.3586,42.0573,42.2531,153765.0
2015-07-14 14:00:00,56.09,56.33,56.08,56.21,161733.0,42.2531,42.4339,42.2456,42.3435,161733.0
2015-07-14 14:10:00,56.2,56.22,56.03,56.08,95126.0,42.336,42.351,42.2079,42.2456,95126.0
2015-07-14 14:20:00,56.1,56.1,55.97,55.98,115366.0,42.2606,42.2606,42.1627,42.1703,115366.0
2015-07-14 14:30:00,55.98,55.98,55.78,55.78,231974.0,42.1703,42.1703,42.0196,42.0196,231974.0
2015-07-14 14:40:00,55.79,55.81,55.49,55.6,303918.0,42.0271,42.0422,41.8011,41.884,303918.0
2015-07-14 14:50:00,55.6,55.77,55.57,55.77,151033.0,41.884,42.0121,41.8614,42.0121,151033.0
2015-07-14 15:00:00,55.77,55.87,55.57,55.57,259770.0,42.0121,42.0874,41.8614,41.8614,259770.0
2015-07-14 15:10:00,55.59,55.7,55.56,55.67,208365.0,41.8765,41.9593,41.8539,41.9367,208365.0
2015-07-14 15:20:00,55.67,55.81,55.64,55.75,220180.0,41.9367,42.0422,41.9141,41.997,220180.0
2015-07-14 15:30:00,55.75,55.84,55.56,55.6,252389.0,41.997,42.0648,41.8539,41.884,252389.0
2015-07-14 15:40:00,55.61,55.61,55.4,55.53,448410.0,41.8915,41.8915,41.7333,41.8313,448410.0
2015-07-14 15:50:00,55.53,55.55,55.44,55.49,533465.0,41.8313,41.8463,41.7635,41.8011,533465.0
2015-07-15 09:30:00,55.42,55.47,54.52,54.86,413068.0,41.7484,41.7861,41.0704,41.3265,413068.0
2015-07-15 09:40:00,54.86,54.95,54.62,54.75,211494.0,41.3265,41.3943,41.1458,41.2437,211494.0
2015-07-15 09:50:00,54.76,55.4,54.63,55.4,143037.0,41.2512,41.7333,41.1533,41.7333,143037.0
2015-07-15 10:00:00,55.4,55.42,55.18,55.3,120352.0,41.7333,41.7484,41.5676,41.658,120352.0
2015-07-15 10:10:00,55.31,55.39,55.1,55.11,124658.0,41.6655,41.7258,41.5073,41.5149,124658.0
2015-07-15 10:20:00,55.11,55.24,55.02,55.16,102742.0,41.5149,41.6128,41.4471,41.5525,102742.0
2015-07-15 10:30:00,55.15,55.18,55.03,55.1,221175.0,41.545,41.5676,41.4546,41.5073,221175.0
2015-07-15 10:40:00,55.11,55.23,55.03,55.03,408024.0,41.5149,41.6053,41.4546,41.4546,408024.0
2015-07-15 10:50:00,55.06,55.1,54.91,54.93,153928.0,41.4772,41.5073,41.3642,41.3793,153928.0
2015-07-15 11:00:00,54.93,55.15,54.92,55.1,136786.0,41.3793,41.545,41.3717,41.5073,136786.0
2015-07-15 11:10:00,55.08,55.15,54.99,55.0,134754.0,41.4923,41.545,41.4245,41.432,134754.0
2015-07-15 11:20:00,55.01,55.02,54.8,54.85,108874.0,41.4395,41.4471,41.2813,41.319,108874.0
2015-07-15 11:30:00,54.86,55.02,54.8,54.82,101939.0,41.3265,41.4471,41.2813,41.2964,101939.0
2015-07-15 11:40:00,54.82,54.82,54.62,54.69,107067.0,41.2964,41.2964,41.1458,41.1985,107067.0
2015-07-15 11:50:00,54.68,54.68,54.5,54.54,126730.0,41.191,41.191,41.0554,41.0855,126730.0
2015-07-15 12:00:00,54.54,54.76,54.53,54.74,56013.0,41.0855,41.2512,41.078,41.2361,56013.0
2015-07-15 12:10:00,54.73,54.74,54.54,54.61,81187.0,41.2286,41.2361,41.0855,41.1382,81187.0
2015-07-15 12:20:00,54.61,54.67,54.52,54.55,75675.0,41.1382,41.1834,41.0704,41.093,75675.0
2015-07-15 12:30:00,54.55,54.56,54.36,54.37,158268.0,41.093,41.1006,40.9499,40.9574,158268.0
2015-07-15 12:40:00,54.38,54.46,54.22,54.39,182485.0,40.965,41.0252,40.8444,40.9725,182485.0
2015-07-15 12:50:00,54.39,54.41,54.23,54.23,99694.0,40.9725,40.9876,40.852,40.852,99694.0
2015-07-15 13:00:00,54.23,54.33,54.17,54.29,123930.0,40.852,40.9273,40.8068,40.8972,123930.0
2015-07-15 13:10:00,54.29,54.3,54.11,54.14,107028.0,40.8972,40.9047,40.7616,40.7842,107028.0
2015-07-15 13:20:00,54.13,54.17,54.08,54.1,157594.0,40.7766,40.8068,40.739,40.754,157594.0
2015-07-15 13:30:00,54.1,54.28,54.09,54.27,91302.0,40.754,40.8896,40.7465,40.8821,91302.0
2015-07-15 13:40:00,54.28,54.39,54.28,54.36,76457.0,40.8896,40.9725,40.8896,40.9499,76457.0
2015-07-15 13:50:00,54.37,54.46,54.34,54.4,71619.0,40.9574,41.0252,40.9348,40.98,71619.0
2015-07-15 14:00:00,54.4,54.45,54.3,54.38,92433.0,40.98,41.0177,40.9047,40.965,92433.0
2015-07-15 14:10:00,54.38,54.4,54.27,54.3,85198.0,40.965,40.98,40.8821,40.9047,85198.0
2015-07-15 14:20:00,54.3,54.31,54.21,54.24,124346.0,40.9047,40.9122,40.8369,40.8595,124346.0
2015-07-15 14:30:00,54.25,54.29,54.06,54.21,230368.0,40.867,40.8972,40.7239,40.8369,230368.0
2015-07-15 14:40:00,54.21,54.21,53.96,54.0,177264.0,40.8369,40.8369,40.6486,40.6787,177264.0
2015-07-15 14:50:00,54.0,54.05,53.86,53.86,145773.0,40.6787,40.7164,40.5732,40.5732,145773.0
2015-07-15 15:00:00,53.89,53.9,53.81,53.85,243807.0,40.5958,40.6034,40.5356,40.5657,243807.0
2015-07-15 15:10:00,53.85,53.96,53.83,53.87,209146.0,40.5657,40.6486,40.5506,40.5808,209146.0
2015-07-15 15:20:00,53.87,54.1,53.76,54.1,232543.0,40.5808,40.754,40.4979,40.754,232543.0
2015-07-15 15:30:00,54.1,54.32,54.05,54.31,180092.0,40.754,40.9198,40.7164,40.9122,180092.0
2015-07-15 15:40:00,54.31,54.42,54.17,54.42,219010.0,40.9122,40.9951,40.8068,40.9951,219010.0
2015-07-15 15:50:00,54.41,54.5,54.38,54.44,397188.0,40.9876,41.0554,40.965,41.0102,397188.0
2015-07-16 09:30:00,54.8,55.14,54.56,54.79,108818.0,41.2813,41.5375,41.1006,41.2738,108818.0
2015-07-16 09:40:00,54.81,54.88,54.55,54.57,90959.0,41.2889,41.3416,41.093,41.1081,90959.0
2015-07-16 09:50:00,54.6,54.66,54.28,54.62,55523.0,41.1307,41.1759,40.8896,41.1458,55523.0
2015-07-16 10:00:00,54.61,54.83,54.6,54.83,82159.0,41.1382,41.3039,41.1307,41.3039,82159.0
2015-07-16 10:10:00,54.82,54.85,54.56,54.68,94158.0,41.2964,41.319,41.1006,41.191,94158.0
2015-07-16 10:20:00,54.7,55.0,54.7,54.99,56657.0,41.206,41.432,41.206,41.4245,56657.0
2015-07-16 10:30:00,54.98,55.0,54.9,54.95,80336.0,41.4169,41.432,41.3567,41.3943,80336.0
2015-07-16 10:40:00,54.95,54.97,54.82,54.91,68207.0,41.3943,41.4094,41.2964,41.3642,68207.0
2015-07-16 10:50:00,54.92,54.96,54.89,54.94,52770.0,41.3717,41.4019,41.3491,41.3868,52770.0
2015-07-16 11:00:00,54.93,54.99,54.82,54.82,46140.0,41.3793,41.4245,41.2964,41.2964,46140.0
2015-07-16 11:10:00,54.82,54.92,54.81,54.89,31594.0,41.2964,41.3717,41.2889,41.3491,31594.0
2015-07-16 11:20:00,54.89,54.89,54.78,54.81,49135.0,41.3491,41.3491,41.2663,41.2889,49135.0
2015-07-16 11:30:00,54.82,54.88,54.81,54.87,38943.0,41.2964,41.3416,41.2889,41.3341,38943.0
2015-07-16 11:40:00,54.87,54.88,54.74,54.75,42677.0,41.3341,41.3416,41.2361,41.2437,42677.0
2015-07-16 11:50:00,54.74,54.78,54.72,54.75,65666.0,41.2361,41.2663,41.2211,41.2437,65666.0
2015-07-16 12:00:00,54.75,54.87,54.74,54.79,71389.0,41.2437,41.3341,41.2361,41.2738,71389.0
2015-07-16 12:10:00,54.8,54.82,54.73,54.8,73298.0,41.2813,41.2964,41.2286,41.2813,73298.0
2015-07-16 12:20:00,54.8,54.84,54.78,54.82,31661.0,41.2813,41.3115,41.2663,41.2964,31661.0
2015-07-16 12:30:00,54.83,54.85,54.74,54.83,54059.0,41.3039,41.319,41.2361,41.3039,54059.0
2015-07-16 12:40:00,54.83,54.83,54.71,54.72,40829.0,41.3039,41.3039,41.2135,41.2211,40829.0
2015-07-16 12:50:00,54.71,54.71,54.65,54.67,33015.0,41.2135,41.2135,41.1684,41.1834,33015.0
2015-07-16 13:00:00,54.66,54.69,54.65,54.66,39561.0,41.1759,41.1985,41.1684,41.1759,39561.0
2015-07-16 13:10:00,54.66,54.69,54.57,54.57,67848.0,41.1759,41.1985,41.1081,41.1081,67848.0
2015-07-16 13:20:00,54.56,54.67,54.56,54.65,45848.0,41.1006,41.1834,41.1006,41.1684,45848.0
2015-07-16 13:30:00,54.65,54.72,54.62,54.69,66182.0,41.1684,41.2211,41.1458,41.1985,66182.0
2015-07-16 13:40:00,54.69,54.73,54.61,54.72,86781.0,41.1985,41.2286,41.1382,41.2211,86781.0
2015-07-16 13:50:00,54.71,54.79,54.69,54.71,46207.0,41.2135,41.2738,41.1985,41.2135,46207.0
2015-07-16 14:00:00,54.71,54.72,54.64,54.69,58821.0,41.2135,41.2211,41.1608,41.1985,58821.0
2015-07-16 14:10:00,54.68,54.69,54.62,54.65,56054.0,41.191,41.1985,41.1458,41.1684,56054.0
2015-07-16 14:20:00,54.65,54.65,54.51,54.58,93960.0,41.1684,41.1684,41.0629,41.1156,93960.0
2015-07-16 14:30:00,54.58,54.67,54.57,54.67,62889.0,41.1156,41.1834,41.1081,41.1834,62889.0
2015-07-16 14:40:00,54.67,54.75,54.66,54.73,83903.0,41.1834,41.2437,41.1759,41.2286,83903.0
2015-07-16 14:50:00,54.73,54.86,54.73,54.85,81331.0,41.2286,41.3265,41.2286,41.319,81331.0
2015-07-16 15:00:00,54.85,54.85,54.76,54.77,78513.0,41.319,41.319,41.2512,41.2587,78513.0
2015-07-16 15:10:00,54.78,54.83,54.77,54.82,82417.0,41.2663,41.3039,41.2587,41.2964,82417.0
2015-07-16 15:20:00,54.81,54.89,54.77,54.87,241088.0,41.2889,41.3491,41.2587,41.3341,241088.0
2015-07-16 15:30:00,54.87,54.92,54.83,54.91,132794.0,41.3341,41.3717,41.3039,41.3642,132794.0
2015-07-16 15:40:00,54.91,54.93,54.88,54.91,154337.0,41.3642,41.3793,41.3416,41.3642,154337.0
2015-07-16 15:50:00,54.91,54.94,54.83,54.89,354276.0,41.3642,41.3868,41.3039,41.3491,354276.0
2015-07-17 09:30:00,54.87,54.92,54.4,54.89,128552.0,41.3341,41.3717,40.98,41.3491,128552.0
2015-07-17 09:40:00,54.89,54.89,54.38,54.38,53937.0,41.3491,41.3491,40.965,40.965,53937.0
2015-07-17 09:50:00,54.41,54.5,54.17,54.2,63678.0,40.9876,41.0554,40.8068,40.8294,63678.0
2015-07-17 10:00:00,54.24,54.34,54.13,54.16,144921.0,40.8595,40.9348,40.7766,40.7992,144921.0
2015-07-17 10:10:00,54.17,54.29,54.14,54.22,86201.0,40.8068,40.8972,40.7842,40.8444,86201.0
2015-07-17 10:20:00,54.23,54.37,54.19,54.36,28651.0,40.852,40.9574,40.8218,40.9499,28651.0
2015-07-17 10:30:00,54.35,54.49,54.33,54.43,53695.0,40.9424,41.0478,40.9273,41.0026,53695.0
2015-07-17 10:40:00,54.43,54.45,54.27,54.27,26972.0,41.0026,41.0177,40.8821,40.8821,26972.0
2015-07-17 10:50:00,54.29,54.41,54.26,54.34,32373.0,40.8972,40.9876,40.8746,40.9348,32373.0
2015-07-17 11:00:00,54.35,54.56,54.35,54.53,42101.0,40.9424,41.1006,40.9424,41.078,42101.0
2015-07-17 11:10:00,54.54,54.6,54.45,54.49,59361.0,41.0855,41.1307,41.0177,41.0478,59361.0
2015-07-17 11:20:00,54.5,54.55,54.45,54.52,37680.0,41.0554,41.093,41.0177,41.0704,37680.0
2015-07-17 11:30:00,54.53,54.55,54.45,54.46,30503.0,41.078,41.093,41.0177,41.0252,30503.0
2015-07-17 11:40:00,54.46,54.5,54.39,54.42,35423.0,41.0252,41.0554,40.9725,40.9951,35423.0
2015-07-17 11:50:00,54.43,54.43,54.33,54.39,28471.0,41.0026,41.0026,40.9273,40.9725,28471.0
2015-07-17 12:00:00,54.39,54.45,54.32,54.4,15689.0,40.9725,41.0177,40.9198,40.98,15689.0
2015-07-17 12:10:00,54.4,54.45,54.36,54.44,24267.0,40.98,41.0177,40.9499,41.0102,24267.0
2015-07-17 12:20:00,54.43,54.46,54.4,54.42,24131.0,41.0026,41.0252,40.98,40.9951,24131.0
2015-07-17 12:30:00,54.43,54.5,54.42,54.46,38695.0,41.0026,41.0554,40.9951,41.0252,38695.0
2015-07-17 12:40:00,54.47,54.49,54.41,54.44,60385.0,41.0328,41.0478,40.9876,41.0102,60385.0
2015-07-17 12:50:00,54.44,54.46,54.39,54.45,25330.0,41.0102,41.0252,40.9725,41.0177,25330.0
2015-07-17 13:00:00,54.46,54.46,54.37,54.41,23169.0,41.0252,41.0252,40.9574,40.9876,23169.0
2015-07-17 13:10:00,54.41,54.44,54.38,54.39,16455.0,40.9876,41.0102,40.965,40.9725,16455.0
2015-07-17 13:20:00,54.39,54.43,54.35,54.42,26538.0,40.9725,41.0026,40.9424,40.9951,26538.0
2015-07-17 13:30:00,54.41,54.42,54.34,54.36,40480.0,40.9876,40.9951,40.9348,40.9499,40480.0
2015-07-17 13:40:00,54.36,54.37,54.29,54.34,38602.0,40.9499,40.9574,40.8972,40.9348,38602.0
2015-07-17 13:50:00,54.34,54.35,54.25,54.29,62199.0,40.9348,40.9424,40.867,40.8972,62199.0
2015-07-17 14:00:00,54.29,54.33,54.24,54.24,60116.0,40.8972,40.9273,40.8595,40.8595,60116.0
2015-07-17 14:10:00,54.24,54.34,54.24,54.33,27938.0,40.8595,40.9348,40.8595,40.9273,27938.0
2015-07-17 14:20:00,54.33,54.41,54.33,54.35,49268.0,40.9273,40.9876,40.9273,40.9424,49268.0
2015-07-17 14:30:00,54.35,54.42,54.32,54.42,36491.0,40.9424,40.9951,40.9198,40.9951,36491.0
2015-07-17 14:40:00,54.43,54.5,54.42,54.45,45348.0,41.0026,41.0554,40.9951,41.0177,45348.0
2015-07-17 14:50:00,54.45,54.52,54.44,54.44,79042.0,41.0177,41.0704,41.0102,41.0102,79042.0
2015-07-17 15:00:00,54.44,54.48,54.36,54.37,48442.0,41.0102,41.0403,40.9499,40.9574,48442.0
2015-07-17 15:10:00,54.36,54.36,54.3,54.33,49830.0,40.9499,40.9499,40.9047,40.9273,49830.0
2015-07-17 15:20:00,54.33,54.39,54.31,54.39,57773.0,40.9273,40.9725,40.9122,40.9725,57773.0
2015-07-17 15:30:00,54.4,54.4,54.26,54.29,96467.0,40.98,40.98,40.8746,40.8972,96467.0
2015-07-17 15:40:00,54.29,54.34,54.24,54.3,122077.0,40.8972,40.9348,40.8595,40.9047,122077.0
2015-07-17 15:50:00,54.31,54.36,54.21,54.26,338670.0,40.9122,40.9499,40.8369,40.8746,338670.0
2015-07-20 09:30:00,54.37,54.72,53.86,53.91,200073.0,40.9574,41.2211,40.5732,40.6109,200073.0
2015-07-20 09:40:00,53.92,54.35,53.92,54.2,161745.0,40.6184,40.9424,40.6184,40.8294,161745.0
2015-07-20 09:50:00,54.19,54.45,54.14,54.36,94523.0,40.8218,41.0177,40.7842,40.9499,94523.0
2015-07-20 10:00:00,54.36,54.67,54.3,54.64,127207.0,40.9499,41.1834,40.9047,41.1608,127207.0
2015-07-20 10:10:00,54.62,54.78,54.45,54.5,108161.0,41.1458,41.2663,41.0177,41.0554,108161.0
2015-07-20 10:20:00,54.49,54.6,54.45,54.51,49687.0,41.0478,41.1307,41.0177,41.0629,49687.0
2015-07-20 10:30:00,54.5,54.58,54.33,54.39,61757.0,41.0554,41.1156,40.9273,40.9725,61757.0
2015-07-20 10:40:00,54.39,54.52,54.38,54.49,74721.0,40.9725,41.0704,40.965,41.0478,74721.0
2015-07-20 10:50:00,54.5,54.79,54.5,54.76,77148.0,41.0554,41.2738,41.0554,41.2512,77148.0
2015-07-20 11:00:00,54.75,54.86,54.72,54.86,79654.0,41.2437,41.3265,41.2211,41.3265,79654.0
2015-07-20 11:10:00,54.86,55.03,54.85,55.03,162057.0,41.3265,41.4546,41.319,41.4546,162057.0
2015-07-20 11:20:00,55.02,55.06,54.86,55.0,101714.0,41.4471,41.4772,41.3265,41.432,101714.0
2015-07-20 11:30:00,55.0,55.09,54.9,54.9,90410.0,41.432,41.4998,41.3567,41.3567,90410.0
2015-07-20 11:40:00,54.91,54.98,54.89,54.95,79172.0,41.3642,41.4169,41.3491,41.3943,79172.0
2015-07-20 11:50:00,54.95,55.06,54.91,54.96,66218.0,41.3943,41.4772,41.3642,41.4019,66218.0
2015-07-20 12:00:00,54.95,55.03,54.92,55.03,59491.0,41.3943,41.4546,41.3717,41.4546,59491.0
2015-07-20 12:10:00,55.03,55.14,55.03,55.13,143101.0,41.4546,41.5375,41.4546,41.5299,143101.0
2015-07-20 12:20:00,55.13,55.19,54.97,54.97,47283.0,41.5299,41.5751,41.4094,41.4094,47283.0
2015-07-20 12:30:00,54.97,55.08,54.97,55.05,42459.0,41.4094,41.4923,41.4094,41.4697,42459.0
2015-07-20 12:40:00,55.06,55.1,54.97,54.98,16795.0,41.4772,41.5073,41.4094,41.4169,16795.0
2015-07-20 12:50:00,54.97,55.02,54.88,54.98,28567.0,41.4094,41.4471,41.3416,41.4169,28567.0
2015-07-20 13:00:00,54.99,54.99,54.83,54.83,43886.0,41.4245,41.4245,41.3039,41.3039,43886.0
2015-07-20 13:10:00,54.83,54.84,54.72,54.74,40527.0,41.3039,41.3115,41.2211,41.2361,40527.0
2015-07-20 13:20:00,54.73,54.82,54.7,54.77,27352.0,41.2286,41.2964,41.206,41.2587,27352.0
2015-07-20 13:30:00,54.77,54.82,54.75,54.77,24766.0,41.2587,41.2964,41.2437,41.2587,24766.0
2015-07-20 13:40:00,54.78,54.79,54.64,54.66,31039.0,41.2663,41.2738,41.1608,41.1759,31039.0
2015-07-20 13:50:00,54.67,54.73,54.61,54.73,26285.0,41.1834,41.2286,41.1382,41.2286,26285.0
2015-07-20 14:00:00,54.72,54.74,54.67,54.69,33166.0,41.2211,41.2361,41.1834,41.1985,33166.0
2015-07-20 14:10:00,54.7,54.77,54.69,54.72,45252.0,41.206,41.2587,41.1985,41.2211,45252.0
2015-07-20 14:20:00,54.73,54.79,54.7,54.78,27985.0,41.2286,41.2738,41.206,41.2663,27985.0
2015-07-20 14:30:00,54.76,54.83,54.75,54.79,37346.0,41.2512,41.3039,41.2437,41.2738,37346.0
2015-07-20 14:40:00,54.78,54.87,54.78,54.8,37703.0,41.2663,41.3341,41.2663,41.2813,37703.0
2015-07-20 14:50:00,54.8,54.84,54.76,54.78,39554.0,41.2813,41.3115,41.2512,41.2663,39554.0
2015-07-20 15:00:00,54.79,54.82,54.74,54.8,81140.0,41.2738,41.2964,41.2361,41.2813,81140.0
2015-07-20 15:10:00,54.82,54.85,54.76,54.77,60760.0,41.2964,41.319,41.2512,41.2587,60760.0
2015-07-20 15:20:00,54.77,54.83,54.74,54.81,72850.0,41.2587,41.3039,41.2361,41.2889,72850.0
2015-07-20 15:30:00,54.81,54.84,54.73,54.77,92538.0,41.2889,41.3115,41.2286,41.2587,92538.0
2015-07-20 15:40:00,54.78,54.78,54.62,54.66,118079.0,41.2663,41.2663,41.1458,41.1759,118079.0
2015-07-20 15:50:00,54.66,54.67,54.61,54.65,173218.0,41.1759,41.1834,41.1382,41.1684,173218.0
2015-07-21 09:30:00,54.62,54.88,54.44,54.73,81707.0,41.1458,41.3416,41.0102,41.2286,81707.0
2015-07-21 09:40:00,54.73,55.03,54.73,54.92,69966.0,41.2286,41.4546,41.2286,41.3717,69966.0
2015-07-21 09:50:00,54.91,55.01,54.77,54.92,60278.0,41.3642,41.4395,41.2587,41.3717,60278.0
2015-07-21 10:00:00,54.94,55.1,54.91,54.99,69521.0,41.3868,41.5073,41.3642,41.4245,69521.0
2015-07-21 10:10:00,54.99,55.06,54.83,55.04,144384.0,41.4245,41.4772,41.3039,41.4621,144384.0
2015-07-21 10:20:00,55.05,55.35,55.05,55.35,103113.0,41.4697,41.6957,41.4697,41.6957,103113.0
2015-07-21 10:30:00,55.33,55.33,54.97,54.98,47643.0,41.6806,41.6806,41.4094,41.4169,47643.0
2015-07-21 10:40:00,54.98,54.98,54.79,54.88,45817.0,41.4169,41.4169,41.2738,41.3416,45817.0
2015-07-21 10:50:00,54.88,54.89,54.76,54.89,67619.0,41.3416,41.3491,41.2512,41.3491,67619.0
2015-07-21 11:00:00,54.92,55.03,54.88,54.94,46380.0,41.3717,41.4546,41.3416,41.3868,46380.0
2015-07-21 11:10:00,54.92,55.11,54.89,54.99,47187.0,41.3717,41.5149,41.3491,41.4245,47187.0
2015-07-21 11:20:00,55.0,55.14,54.96,55.05,41914.0,41.432,41.5375,41.4019,41.4697,41914.0
2015-07-21 11:30:00,55.05,55.17,55.05,55.17,39090.0,41.4697,41.5601,41.4697,41.5601,39090.0
2015-07-21 11:40:00,55.15,55.18,55.05,55.15,39793.0,41.545,41.5676,41.4697,41.545,39793.0
2015-07-21 11:50:00,55.15,55.16,54.93,55.02,42370.0,41.545,41.5525,41.3793,41.4471,42370.0
2015-07-21 12:00:00,55.03,55.12,55.01,55.12,39279.0,41.4546,41.5224,41.4395,41.5224,39279.0
2015-07-21 12:10:00,55.11,55.18,55.02,55.11,28359.0,41.5149,41.5676,41.4471,41.5149,28359.0
2015-07-21 12:20:00,55.11,55.24,55.05,55.24,56533.0,41.5149,41.6128,41.4697,41.6128,56533.0
2015-07-21 12:30:00,55.25,55.34,55.2,55.33,47012.0,41.6203,41.6881,41.5827,41.6806,47012.0
2015-07-21 12:40:00,55.31,55.31,55.19,55.22,31175.0,41.6655,41.6655,41.5751,41.5977,31175.0
2015-07-21 12:50:00,55.23,55.29,55.18,55.28,27217.0,41.6053,41.6505,41.5676,41.6429,27217.0
2015-07-21 13:00:00,55.28,55.28,55.03,55.09,44627.0,41.6429,41.6429,41.4546,41.4998,44627.0
2015-07-21 13:10:00,55.1,55.16,55.02,55.03,48676.0,41.5073,41.5525,41.4471,41.4546,48676.0
2015-07-21 13:20:00,55.03,55.08,54.96,55.03,31968.0,41.4546,41.4923,41.4019,41.4546,31968.0
2015-07-21 13:30:00,55.03,55.11,55.02,55.07,34144.0,41.4546,41.5149,41.4471,41.4847,34144.0
2015-07-21 13:40:00,55.07,55.08,54.94,54.94,39788.0,41.4847,41.4923,41.3868,41.3868,39788.0
2015-07-21 13:50:00,54.93,54.94,54.76,54.8,48911.0,41.3793,41.3868,41.2512,41.2813,48911.0
2015-07-21 14:00:00,54.8,54.81,54.72,54.73,74121.0,41.2813,41.2889,41.2211,41.2286,74121.0
2015-07-21 14:10:00,54.72,54.86,54.69,54.76,62268.0,41.2211,41.3265,41.1985,41.2512,62268.0
2015-07-21 14:20:00,54.77,54.87,54.74,54.81,48276.0,41.2587,41.3341,41.2361,41.2889,48276.0
2015-07-21 14:30:00,54.81,54.82,54.69,54.79,52899.0,41.2889,41.2964,41.1985,41.2738,52899.0
2015-07-21 14:40:00,54.79,54.83,54.68,54.68,62608.0,41.2738,41.3039,41.191,41.191,62608.0
2015-07-21 14:50:00,54.68,54.7,54.54,54.56,81177.0,41.191,41.206,41.0855,41.1006,81177.0
2015-07-21 15:00:00,54.56,54.61,54.53,54.59,73856.0,41.1006,41.1382,41.078,41.1232,73856.0
2015-07-21 15:10:00,54.6,54.69,54.56,54.69,70771.0,41.1307,41.1985,41.1006,41.1985,70771.0
2015-07-21 15:20:00,54.69,54.76,54.67,54.75,66258.0,41.1985,41.2512,41.1834,41.2437,66258.0
2015-07-21 15:30:00,54.75,54.8,54.66,54.76,93950.0,41.2437,41.2813,41.1759,41.2512,93950.0
2015-07-21 15:40:00,54.76,54.84,54.67,54.84,116061.0,41.2512,41.3115,41.1834,41.3115,116061.0
2015-07-21 15:50:00,54.84,54.91,54.82,54.83,229448.0,41.3115,41.3642,41.2964,41.3039,229448.0
2015-07-22 09:30:00,54.09,54.47,53.85,54.37,159454.0,40.7465,41.0328,40.5657,40.9574,159454.0
2015-07-22 09:40:00,54.38,54.41,54.18,54.38,93271.0,40.965,40.9876,40.8143,40.965,93271.0
2015-07-22 09:50:00,54.39,54.45,54.26,54.43,154939.0,40.9725,41.0177,40.8746,41.0026,154939.0
2015-07-22 10:00:00,54.43,54.69,54.43,54.55,51765.0,41.0026,41.1985,41.0026,41.093,51765.0
2015-07-22 10:10:00,54.56,54.86,54.56,54.81,146098.0,41.1006,41.3265,41.1006,41.2889,146098.0
2015-07-22 10:20:00,54.8,54.97,54.75,54.78,69273.0,41.2813,41.4094,41.2437,41.2663,69273.0
2015-07-22 10:30:00,54.8,54.85,54.71,54.74,35055.0,41.2813,41.319,41.2135,41.2361,35055.0
2015-07-22 10:40:00,54.72,54.85,54.68,54.74,46118.0,41.2211,41.319,41.191,41.2361,46118.0
2015-07-22 10:50:00,54.73,54.97,54.73,54.95,64893.0,41.2286,41.4094,41.2286,41.3943,64893.0
2015-07-22 11:00:00,54.95,54.98,54.7,54.76,81165.0,41.3943,41.4169,41.206,41.2512,81165.0
2015-07-22 11:10:00,54.74,54.76,54.55,54.56,43979.0,41.2361,41.2512,41.093,41.1006,43979.0
2015-07-22 11:20:00,54.54,54.58,54.35,54.37,51911.0,41.0855,41.1156,40.9424,40.9574,51911.0
2015-07-22 11:30:00,54.4,54.43,54.2,54.22,49441.0,40.98,41.0026,40.8294,40.8444,49441.0
2015-07-22 11:40:00,54.22,54.26,54.02,54.02,57831.0,40.8444,40.8746,40.6938,40.6938,57831.0
2015-07-22 11:50:00,54.04,54.14,54.02,54.11,39185.0,40.7088,40.7842,40.6938,40.7616,39185.0
2015-07-22 12:00:00,54.12,54.13,54.02,54.03,158435.0,40.7691,40.7766,40.6938,40.7013,158435.0
2015-07-22 12:10:00,54.02,54.09,53.89,53.98,69717.0,40.6938,40.7465,40.5958,40.6636,69717.0
2015-07-22 12:20:00,53.96,54.08,53.91,54.08,57567.0,40.6486,40.739,40.6109,40.739,57567.0
2015-07-22 12:30:00,54.09,54.11,53.96,53.97,39248.0,40.7465,40.7616,40.6486,40.6561,39248.0
2015-07-22 12:40:00,53.98,54.09,53.94,54.08,72140.0,40.6636,40.7465,40.6335,40.739,72140.0
2015-07-22 12:50:00,54.09,54.16,54.08,54.16,35031.0,40.7465,40.7992,40.739,40.7992,35031.0
2015-07-22 13:00:00,54.15,54.19,54.04,54.05,95164.0,40.7917,40.8218,40.7088,40.7164,95164.0
2015-07-22 13:10:00,54.06,54.2,54.06,54.19,68082.0,40.7239,40.8294,40.7239,40.8218,68082.0
2015-07-22 13:20:00,54.2,54.36,54.18,54.32,52783.0,40.8294,40.9499,40.8143,40.9198,52783.0
2015-07-22 13:30:00,54.33,54.58,54.33,54.48,137434.0,40.9273,41.1156,40.9273,41.0403,137434.0
2015-07-22 13:40:00,54.48,54.65,54.47,54.58,87589.0,41.0403,41.1684,41.0328,41.1156,87589.0
2015-07-22 13:50:00,54.58,54.58,54.37,54.53,66603.0,41.1156,41.1156,40.9574,41.078,66603.0
2015-07-22 14:00:00,54.54,54.59,54.36,54.43,63723.0,41.0855,41.1232,40.9499,41.0026,63723.0
2015-07-22 14:10:00,54.43,54.45,54.34,54.41,59084.0,41.0026,41.0177,40.9348,40.9876,59084.0
2015-07-22 14:20:00,54.42,54.44,54.37,54.42,84860.0,40.9951,41.0102,40.9574,40.9951,84860.0
2015-07-22 14:30:00,54.43,54.51,54.43,54.48,99217.0,41.0026,41.0629,41.0026,41.0403,99217.0
2015-07-22 14:40:00,54.48,54.53,54.4,54.45,76545.0,41.0403,41.078,40.98,41.0177,76545.0
2015-07-22 14:50:00,54.47,54.59,54.38,54.52,96062.0,41.0328,41.1232,40.965,41.0704,96062.0
2015-07-22 15:00:00,54.52,54.6,54.49,54.56,113325.0,41.0704,41.1307,41.0478,41.1006,113325.0
2015-07-22 15:10:00,54.56,54.68,54.55,54.65,104057.0,41.1006,41.191,41.093,41.1684,104057.0
2015-07-22 15:20:00,54.65,54.77,54.65,54.75,177781.0,41.1684,41.2587,41.1684,41.2437,177781.0
2015-07-22 15:30:00,54.76,54.78,54.52,54.58,187677.0,41.2512,41.2663,41.0704,41.1156,187677.0
2015-07-22 15:40:00,54.59,54.74,54.53,54.71,247325.0,41.1232,41.2361,41.078,41.2135,247325.0
2015-07-22 15:50:00,54.71,55.3,54.62,55.0,791269.0,41.2135,41.658,41.1458,41.432,791269.0
2015-07-23 09:30:00,57.41,57.5,56.64,56.86,1255580.0,43.2475,43.3153,42.6674,42.8332,1255580.0
2015-07-23 09:40:00,56.86,56.99,55.8,55.84,599332.0,42.8332,42.9311,42.0347,42.0648,599332.0
2015-07-23 09:50:00,55.84,56.21,55.7,55.76,347988.0,42.0648,42.3435,41.9593,42.0045,347988.0
2015-07-23 10:00:00,55.76,56.15,55.35,56.06,292662.0,42.0045,42.2983,41.6957,42.2305,292662.0
2015-07-23 10:10:00,56.07,56.14,55.74,55.79,146548.0,42.2381,42.2908,41.9895,42.0271,146548.0
2015-07-23 10:20:00,55.8,55.8,55.52,55.62,107579.0,42.0347,42.0347,41.8237,41.8991,107579.0
2015-07-23 10:30:00,55.62,55.71,55.51,55.59,118002.0,41.8991,41.9669,41.8162,41.8765,118002.0
2015-07-23 10:40:00,55.59,55.75,55.29,55.36,220354.0,41.8765,41.997,41.6505,41.7032,220354.0
2015-07-23 10:50:00,55.33,55.49,55.18,55.49,120863.0,41.6806,41.8011,41.5676,41.8011,120863.0
2015-07-23 11:00:00,55.49,55.49,55.25,55.46,77911.0,41.8011,41.8011,41.6203,41.7785,77911.0
2015-07-23 11:10:00,55.48,55.59,55.44,55.52,91452.0,41.7936,41.8765,41.7635,41.8237,91452.0
2015-07-23 11:20:00,55.52,55.52,55.39,55.44,89942.0,41.8237,41.8237,41.7258,41.7635,89942.0
2015-07-23 11:30:00,55.44,55.46,55.18,55.22,133867.0,41.7635,41.7785,41.5676,41.5977,133867.0
2015-07-23 11:40:00,55.22,55.23,55.07,55.22,67731.0,41.5977,41.6053,41.4847,41.5977,67731.0
2015-07-23 11:50:00,55.22,55.22,54.85,54.94,120322.0,41.5977,41.5977,41.319,41.3868,120322.0
2015-07-23 12:00:00,54.92,54.94,54.75,54.87,33682.0,41.3717,41.3868,41.2437,41.3341,33682.0
2015-07-23 12:10:00,54.87,54.87,54.75,54.76,53331.0,41.3341,41.3341,41.2437,41.2512,53331.0
2015-07-23 12:20:00,54.74,54.8,54.72,54.78,63586.0,41.2361,41.2813,41.2211,41.2663,63586.0
2015-07-23 12:30:00,54.78,54.82,54.73,54.82,62725.0,41.2663,41.2964,41.2286,41.2964,62725.0
2015-07-23 12:40:00,54.81,54.85,54.76,54.82,64953.0,41.2889,41.319,41.2512,41.2964,64953.0
2015-07-23 12:50:00,54.81,54.98,54.78,54.95,66401.0,41.2889,41.4169,41.2663,41.3943,66401.0
2015-07-23 13:00:00,54.96,55.18,54.95,55.14,93642.0,41.4019,41.5676,41.3943,41.5375,93642.0
2015-07-23 13:10:00,55.14,55.32,55.1,55.31,60409.0,41.5375,41.6731,41.5073,41.6655,60409.0
2015-07-23 13:20:00,55.31,55.43,55.22,55.41,70052.0,41.6655,41.7559,41.5977,41.7409,70052.0
2015-07-23 13:30:00,55.4,55.64,55.4,55.64,138214.0,41.7333,41.9141,41.7333,41.9141,138214.0
2015-07-23 13:40:00,55.64,55.72,55.49,55.65,106237.0,41.9141,41.9744,41.8011,41.9217,106237.0
2015-07-23 13:50:00,55.65,55.9,55.58,55.9,104417.0,41.9217,42.11,41.8689,42.11,104417.0
2015-07-23 14:00:00,55.89,56.01,55.83,55.97,150094.0,42.1025,42.1929,42.0573,42.1627,150094.0
2015-07-23 14:10:00,55.95,56.09,55.9,56.02,99770.0,42.1477,42.2531,42.11,42.2004,99770.0
2015-07-23 14:20:00,56.03,56.1,55.99,56.08,106809.0,42.2079,42.2606,42.1778,42.2456,106809.0
2015-07-23 14:30:00,56.07,56.27,56.05,56.14,143679.0,42.2381,42.3887,42.223,42.2908,143679.0
2015-07-23 14:40:00,56.13,56.21,56.01,56.05,136519.0,42.2832,42.3435,42.1929,42.223,136519.0
2015-07-23 14:50:00,56.05,56.08,55.86,55.91,212281.0,42.223,42.2456,42.0799,42.1175,212281.0
2015-07-23 15:00:00,55.9,55.91,55.59,55.65,132926.0,42.11,42.1175,41.8765,41.9217,132926.0
2015-07-23 15:10:00,55.66,55.66,55.43,55.58,278142.0,41.9292,41.9292,41.7559,41.8689,278142.0
2015-07-23 15:20:00,55.59,55.63,55.5,55.6,101850.0,41.8765,41.9066,41.8087,41.884,101850.0
2015-07-23 15:30:00,55.61,55.82,55.61,55.82,176883.0,41.8915,42.0497,41.8915,42.0497,176883.0
2015-07-23 15:40:00,55.82,55.92,55.68,55.78,216300.0,42.0497,42.1251,41.9443,42.0196,216300.0
2015-07-23 15:50:00,55.78,55.82,55.67,55.73,482887.0,42.0196,42.0497,41.9367,41.9819,482887.0
2015-07-24 09:30:00,55.99,56.0,55.17,55.56,116437.0,42.1778,42.1853,41.5601,41.8539,116437.0
2015-07-24 09:40:00,55.6,55.76,55.56,55.68,78915.0,41.884,42.0045,41.8539,41.9443,78915.0
2015-07-24 09:50:00,55.7,55.71,55.54,55.56,49941.0,41.9593,41.9669,41.8388,41.8539,49941.0
2015-07-24 10:00:00,55.54,55.54,55.25,55.34,74528.0,41.8388,41.8388,41.6203,41.6881,74528.0
2015-07-24 10:10:00,55.34,55.38,55.07,55.17,88670.0,41.6881,41.7183,41.4847,41.5601,88670.0
2015-07-24 10:20:00,55.17,55.17,54.95,54.95,71583.0,41.5601,41.5601,41.3943,41.3943,71583.0
2015-07-24 10:30:00,54.97,54.97,54.8,54.9,100124.0,41.4094,41.4094,41.2813,41.3567,100124.0
2015-07-24 10:40:00,54.91,54.97,54.83,54.93,80032.0,41.3642,41.4094,41.3039,41.3793,80032.0
2015-07-24 10:50:00,54.92,54.93,54.81,54.83,60361.0,41.3717,41.3793,41.2889,41.3039,60361.0
2015-07-24 11:00:00,54.84,55.14,54.84,55.07,120445.0,41.3115,41.5375,41.3115,41.4847,120445.0
2015-07-24 11:10:00,55.07,55.09,54.9,55.05,72113.0,41.4847,41.4998,41.3567,41.4697,72113.0
2015-07-24 11:20:00,55.06,55.14,55.03,55.09,69449.0,41.4772,41.5375,41.4546,41.4998,69449.0
2015-07-24 11:30:00,55.11,55.13,55.05,55.05,53841.0,41.5149,41.5299,41.4697,41.4697,53841.0
2015-07-24 11:40:00,55.06,55.15,54.98,55.11,29240.0,41.4772,41.545,41.4169,41.5149,29240.0
2015-07-24 11:50:00,55.11,55.13,54.99,55.01,63428.0,41.5149,41.5299,41.4245,41.4395,63428.0
2015-07-24 12:00:00,55.0,55.11,55.0,55.05,67631.0,41.432,41.5149,41.432,41.4697,67631.0
2015-07-24 12:10:00,55.05,55.09,54.99,55.07,69117.0,41.4697,41.4998,41.4245,41.4847,69117.0
2015-07-24 12:20:00,55.07,55.23,55.06,55.11,62619.0,41.4847,41.6053,41.4772,41.5149,62619.0
2015-07-24 12:30:00,55.12,55.18,55.11,55.15,55406.0,41.5224,41.5676,41.5149,41.545,55406.0
2015-07-24 12:40:00,55.16,55.16,54.94,55.01,77515.0,41.5525,41.5525,41.3868,41.4395,77515.0
2015-07-24 12:50:00,55.02,55.03,54.78,54.8,105616.0,41.4471,41.4546,41.2663,41.2813,105616.0
2015-07-24 13:00:00,54.79,54.96,54.79,54.85,24066.0,41.2738,41.4019,41.2738,41.319,24066.0
2015-07-24 13:10:00,54.85,54.9,54.8,54.84,27988.0,41.319,41.3567,41.2813,41.3115,27988.0
2015-07-24 13:20:00,54.84,54.94,54.82,54.89,25899.0,41.3115,41.3868,41.2964,41.3491,25899.0
2015-07-24 13:30:00,54.9,54.94,54.9,54.9,31490.0,41.3567,41.3868,41.3567,41.3567,31490.0
2015-07-24 13:40:00,54.9,54.91,54.75,54.85,34441.0,41.3567,41.3642,41.2437,41.319,34441.0
2015-07-24 13:50:00,54.85,54.92,54.82,54.88,48788.0,41.319,41.3717,41.2964,41.3416,48788.0
2015-07-24 14:00:00,54.88,54.93,54.82,54.83,28354.0,41.3416,41.3793,41.2964,41.3039,28354.0
2015-07-24 14:10:00,54.82,54.89,54.69,54.77,37024.0,41.2964,41.3491,41.1985,41.2587,37024.0
2015-07-24 14:20:00,54.77,54.8,54.7,54.71,35334.0,41.2587,41.2813,41.206,41.2135,35334.0
2015-07-24 14:30:00,54.72,54.74,54.62,54.62,53395.0,41.2211,41.2361,41.1458,41.1458,53395.0
2015-07-24 14:40:00,54.63,54.65,54.58,54.61,69937.0,41.1533,41.1684,41.1156,41.1382,69937.0
2015-07-24 14:50:00,54.6,54.7,54.57,54.69,52836.0,41.1307,41.206,41.1081,41.1985,52836.0
2015-07-24 15:00:00,54.69,54.98,54.66,54.98,99582.0,41.1985,41.4169,41.1759,41.4169,99582.0
2015-07-24 15:10:00,54.99,55.05,54.95,55.03,119153.0,41.4245,41.4697,41.3943,41.4546,119153.0
2015-07-24 15:20:00,55.02,55.03,54.86,54.86,84213.0,41.4471,41.4546,41.3265,41.3265,84213.0
2015-07-24 15:30:00,54.86,54.91,54.82,54.83,80454.0,41.3265,41.3642,41.2964,41.3039,80454.0
2015-07-24 15:40:00,54.81,54.98,54.79,54.93,183775.0,41.2889,41.4169,41.2738,41.3793,183775.0
2015-07-24 15:50:00,54.93,54.95,54.75,54.8,445680.0,41.3793,41.3943,41.2437,41.2813,445680.0
2015-07-27 09:30:00,53.78,53.98,53.36,53.5,317708.0,40.513,40.6636,40.1966,40.302,317708.0
2015-07-27 09:40:00,53.48,53.87,53.46,53.83,164976.0,40.287,40.5808,40.2719,40.5506,164976.0
2015-07-27 09:50:00,53.82,54.32,53.82,54.28,181329.0,40.5431,40.9198,40.5431,40.8896,181329.0
2015-07-27 10:00:00,54.29,54.31,53.94,54.09,131777.0,40.8972,40.9122,40.6335,40.7465,131777.0
2015-07-27 10:10:00,54.11,54.29,54.04,54.14,171954.0,40.7616,40.8972,40.7088,40.7842,171954.0
2015-07-27 10:20:00,54.15,54.23,53.98,54.2,96587.0,40.7917,40.852,40.6636,40.8294,96587.0
2015-07-27 10:30:00,54.21,54.49,54.17,54.45,166643.0,40.8369,41.0478,40.8068,41.0177,166643.0
2015-07-27 10:40:00,54.44,54.44,54.21,54.24,87074.0,41.0102,41.0102,40.8369,40.8595,87074.0
2015-07-27 10:50:00,54.23,54.27,54.09,54.12,64956.0,40.852,40.8821,40.7465,40.7691,64956.0
2015-07-27 11:00:00,54.12,54.16,54.07,54.09,102710.0,40.7691,40.7992,40.7314,40.7465,102710.0
2015-07-27 11:10:00,54.08,54.11,53.82,53.89,79922.0,40.739,40.7616,40.5431,40.5958,79922.0
2015-07-27 11:20:00,53.9,54.04,53.89,53.93,80835.0,40.6034,40.7088,40.5958,40.626,80835.0
2015-07-27 11:30:00,53.92,54.03,53.89,54.01,105903.0,40.6184,40.7013,40.5958,40.6862,105903.0
2015-07-27 11:40:00,54.01,54.01,53.89,53.99,105855.0,40.6862,40.6862,40.5958,40.6712,105855.0
2015-07-27 11:50:00,54.0,54.0,53.91,53.99,68169.0,40.6787,40.6787,40.6109,40.6712,68169.0
2015-07-27 12:00:00,53.99,54.01,53.9,53.91,45628.0,40.6712,40.6862,40.6034,40.6109,45628.0
2015-07-27 12:10:00,53.91,53.98,53.88,53.98,51459.0,40.6109,40.6636,40.5883,40.6636,51459.0
2015-07-27 12:20:00,53.99,54.0,53.94,53.98,57029.0,40.6712,40.6787,40.6335,40.6636,57029.0
2015-07-27 12:30:00,53.98,53.99,53.84,53.85,32428.0,40.6636,40.6712,40.5582,40.5657,32428.0
2015-07-27 12:40:00,53.84,53.88,53.75,53.85,43184.0,40.5582,40.5883,40.4904,40.5657,43184.0
2015-07-27 12:50:00,53.85,53.86,53.6,53.62,63615.0,40.5657,40.5732,40.3774,40.3924,63615.0
2015-07-27 13:00:00,53.62,53.72,53.6,53.71,31687.0,40.3924,40.4678,40.3774,40.4602,31687.0
2015-07-27 13:10:00,53.72,53.77,53.67,53.73,54516.0,40.4678,40.5054,40.4301,40.4753,54516.0
2015-07-27 13:20:00,53.73,53.76,53.64,53.66,65301.0,40.4753,40.4979,40.4075,40.4226,65301.0
2015-07-27 13:30:00,53.67,53.71,53.6,53.67,57383.0,40.4301,40.4602,40.3774,40.4301,57383.0
2015-07-27 13:40:00,53.67,53.7,53.6,53.63,55770.0,40.4301,40.4527,40.3774,40.4,55770.0
2015-07-27 13:50:00,53.63,53.68,53.57,53.63,160156.0,40.4,40.4376,40.3548,40.4,160156.0
2015-07-27 14:00:00,53.64,53.66,53.58,53.61,46032.0,40.4075,40.4226,40.3623,40.3849,46032.0
2015-07-27 14:10:00,53.6,53.73,53.58,53.69,140640.0,40.3774,40.4753,40.3623,40.4452,140640.0
2015-07-27 14:20:00,53.7,53.78,53.69,53.73,59256.0,40.4527,40.513,40.4452,40.4753,59256.0
2015-07-27 14:30:00,53.74,53.76,53.64,53.7,110838.0,40.4828,40.4979,40.4075,40.4527,110838.0
2015-07-27 14:40:00,53.7,53.71,53.64,53.7,61027.0,40.4527,40.4602,40.4075,40.4527,61027.0
2015-07-27 14:50:00,53.7,53.71,53.62,53.69,60625.0,40.4527,40.4602,40.3924,40.4452,60625.0
2015-07-27 15:00:00,53.69,53.74,53.62,53.7,145556.0,40.4452,40.4828,40.3924,40.4527,145556.0
2015-07-27 15:10:00,53.69,53.76,53.67,53.69,93491.0,40.4452,40.4979,40.4301,40.4452,93491.0
2015-07-27 15:20:00,53.7,53.74,53.5,53.5,137730.0,40.4527,40.4828,40.302,40.302,137730.0
2015-07-27 15:30:00,53.5,53.69,53.49,53.54,217011.0,40.302,40.4452,40.2945,40.3322,217011.0
2015-07-27 15:40:00,53.53,53.63,53.47,53.5,253132.0,40.3246,40.4,40.2794,40.302,253132.0
2015-07-27 15:50:00,53.51,53.59,53.45,53.58,731659.0,40.3096,40.3698,40.2644,40.3623,731659.0
2015-07-28 09:30:00,54.0,54.83,53.99,54.66,1155408.0,40.6787,41.3039,40.6712,41.1759,1155408.0
2015-07-28 09:40:00,54.63,54.75,54.29,54.32,274875.0,41.1533,41.2437,40.8972,40.9198,274875.0
2015-07-28 09:50:00,54.34,54.39,54.16,54.18,135073.0,40.9348,40.9725,40.7992,40.8143,135073.0
2015-07-28 10:00:00,54.2,54.23,53.85,53.86,167705.0,40.8294,40.852,40.5657,40.5732,167705.0
2015-07-28 10:10:00,53.87,54.04,53.85,53.93,119168.0,40.5808,40.7088,40.5657,40.626,119168.0
2015-07-28 10:20:00,53.93,54.07,53.87,54.02,80805.0,40.626,40.7314,40.5808,40.6938,80805.0
2015-07-28 10:30:00,54.04,54.19,54.04,54.11,68967.0,40.7088,40.8218,40.7088,40.7616,68967.0
2015-07-28 10:40:00,54.13,54.32,54.11,54.28,106728.0,40.7766,40.9198,40.7616,40.8896,106728.0
2015-07-28 10:50:00,54.28,54.51,54.25,54.49,133495.0,40.8896,41.0629,40.867,41.0478,133495.0
2015-07-28 11:00:00,54.49,54.68,54.48,54.6,100240.0,41.0478,41.191,41.0403,41.1307,100240.0
2015-07-28 11:10:00,54.6,54.73,54.51,54.61,92644.0,41.1307,41.2286,41.0629,41.1382,92644.0
2015-07-28 11:20:00,54.6,54.6,54.42,54.56,58572.0,41.1307,41.1307,40.9951,41.1006,58572.0
2015-07-28 11:30:00,54.57,54.65,54.42,54.43,55792.0,41.1081,41.1684,40.9951,41.0026,55792.0
2015-07-28 11:40:00,54.44,54.56,54.44,54.5,50948.0,41.0102,41.1006,41.0102,41.0554,50948.0
2015-07-28 11:50:00,54.5,54.62,54.45,54.48,53642.0,41.0554,41.1458,41.0177,41.0403,53642.0
2015-07-28 12:00:00,54.45,54.5,54.36,54.36,58767.0,41.0177,41.0554,40.9499,40.9499,58767.0
2015-07-28 12:10:00,54.35,54.39,54.3,54.34,35322.0,40.9424,40.9725,40.9047,40.9348,35322.0
2015-07-28 12:20:00,54.34,54.39,54.32,54.38,30187.0,40.9348,40.9725,40.9198,40.965,30187.0
2015-07-28 12:30:00,54.35,54.37,54.22,54.23,89877.0,40.9424,40.9574,40.8444,40.852,89877.0
2015-07-28 12:40:00,54.23,54.25,54.14,54.16,38414.0,40.852,40.867,40.7842,40.7992,38414.0
2015-07-28 12:50:00,54.17,54.24,54.15,54.16,45218.0,40.8068,40.8595,40.7917,40.7992,45218.0
2015-07-28 13:00:00,54.17,54.32,54.13,54.32,94787.0,40.8068,40.9198,40.7766,40.9198,94787.0
2015-07-28 13:10:00,54.32,54.46,54.31,54.45,63179.0,40.9198,41.0252,40.9122,41.0177,63179.0
2015-07-28 13:20:00,54.44,54.54,54.43,54.5,61843.0,41.0102,41.0855,41.0026,41.0554,61843.0
2015-07-28 13:30:00,54.5,54.5,54.39,54.44,38338.0,41.0554,41.0554,40.9725,41.0102,38338.0
2015-07-28 13:40:00,54.45,54.52,54.41,54.46,44205.0,41.0177,41.0704,40.9876,41.0252,44205.0
2015-07-28 13:50:00,54.45,54.71,54.44,54.61,72752.0,41.0177,41.2135,41.0102,41.1382,72752.0
2015-07-28 14:00:00,54.61,54.67,54.53,54.66,42428.0,41.1382,41.1834,41.078,41.1759,42428.0
2015-07-28 14:10:00,54.66,54.7,54.58,54.6,73772.0,41.1759,41.206,41.1156,41.1307,73772.0
2015-07-28 14:20:00,54.59,54.65,54.53,54.55,55467.0,41.1232,41.1684,41.078,41.093,55467.0
2015-07-28 14:30:00,54.53,54.54,54.34,54.35,32215.0,41.078,41.0855,40.9348,40.9424,32215.0
2015-07-28 14:40:00,54.36,54.38,54.25,54.34,47805.0,40.9499,40.965,40.867,40.9348,47805.0
2015-07-28 14:50:00,54.34,54.42,54.3,54.42,145483.0,40.9348,40.9951,40.9047,40.9951,145483.0
2015-07-28 15:00:00,54.43,54.44,54.34,54.36,62063.0,41.0026,41.0102,40.9348,40.9499,62063.0
2015-07-28 15:10:00,54.35,54.41,54.22,54.33,85309.0,40.9424,40.9876,40.8444,40.9273,85309.0
2015-07-28 15:20:00,54.32,54.32,54.18,54.18,89723.0,40.9198,40.9198,40.8143,40.8143,89723.0
2015-07-28 15:30:00,54.18,54.29,54.16,54.21,108459.0,40.8143,40.8972,40.7992,40.8369,108459.0
2015-07-28 15:40:00,54.21,54.26,54.19,54.24,175258.0,40.8369,40.8746,40.8218,40.8595,175258.0
2015-07-28 15:50:00,54.25,54.25,54.14,54.14,344938.0,40.867,40.867,40.7842,40.7842,344938.0
2015-07-29 09:30:00,54.35,54.97,54.17,54.7,125613.0,40.9424,41.4094,40.8068,41.206,125613.0
2015-07-29 09:40:00,54.7,54.7,54.32,54.38,95399.0,41.206,41.206,40.9198,40.965,95399.0
2015-07-29 09:50:00,54.37,54.52,54.26,54.51,89684.0,40.9574,41.0704,40.8746,41.0629,89684.0
2015-07-29 10:00:00,54.47,54.59,54.42,54.5,82789.0,41.0328,41.1232,40.9951,41.0554,82789.0
2015-07-29 10:10:00,54.49,54.52,54.44,54.46,36440.0,41.0478,41.0704,41.0102,41.0252,36440.0
2015-07-29 10:20:00,54.45,54.69,54.45,54.66,88591.0,41.0177,41.1985,41.0177,41.1759,88591.0
2015-07-29 10:30:00,54.68,54.99,54.67,54.83,164913.0,41.191,41.4245,41.1834,41.3039,164913.0
2015-07-29 10:40:00,54.83,54.86,54.75,54.83,67413.0,41.3039,41.3265,41.2437,41.3039,67413.0
2015-07-29 10:50:00,54.83,54.85,54.6,54.6,45264.0,41.3039,41.319,41.1307,41.1307,45264.0
2015-07-29 11:00:00,54.6,54.6,54.45,54.54,75785.0,41.1307,41.1307,41.0177,41.0855,75785.0
2015-07-29 11:10:00,54.53,54.57,54.47,54.5,60798.0,41.078,41.1081,41.0328,41.0554,60798.0
2015-07-29 11:20:00,54.5,54.65,54.49,54.62,95173.0,41.0554,41.1684,41.0478,41.1458,95173.0
2015-07-29 11:30:00,54.62,54.75,54.61,54.73,33704.0,41.1458,41.2437,41.1382,41.2286,33704.0
2015-07-29 11:40:00,54.75,54.75,54.58,54.58,38888.0,41.2437,41.2437,41.1156,41.1156,38888.0
2015-07-29 11:50:00,54.59,54.69,54.52,54.65,319346.0,41.1232,41.1985,41.0704,41.1684,319346.0
2015-07-29 12:00:00,54.65,54.67,54.57,54.57,48706.0,41.1684,41.1834,41.1081,41.1081,48706.0
2015-07-29 12:10:00,54.57,54.62,54.48,54.49,46328.0,41.1081,41.1458,41.0403,41.0478,46328.0
2015-07-29 12:20:00,54.48,54.49,54.4,54.44,73628.0,41.0403,41.0478,40.98,41.0102,73628.0
2015-07-29 12:30:00,54.44,54.45,54.26,54.29,82500.0,41.0102,41.0177,40.8746,40.8972,82500.0
2015-07-29 12:40:00,54.28,54.42,54.24,54.41,67426.0,40.8896,40.9951,40.8595,40.9876,67426.0
2015-07-29 12:50:00,54.41,54.51,54.31,54.35,67148.0,40.9876,41.0629,40.9122,40.9424,67148.0
2015-07-29 13:00:00,54.35,54.52,54.34,54.44,54975.0,40.9424,41.0704,40.9348,41.0102,54975.0
2015-07-29 13:10:00,54.44,54.51,54.38,54.46,64830.0,41.0102,41.0629,40.965,41.0252,64830.0
2015-07-29 13:20:00,54.46,54.46,54.25,54.25,48170.0,41.0252,41.0252,40.867,40.867,48170.0
2015-07-29 13:30:00,54.26,54.35,54.23,54.25,55158.0,40.8746,40.9424,40.852,40.867,55158.0
2015-07-29 13:40:00,54.24,54.25,54.1,54.18,75943.0,40.8595,40.867,40.754,40.8143,75943.0
2015-07-29 13:50:00,54.18,54.21,54.04,54.04,60125.0,40.8143,40.8369,40.7088,40.7088,60125.0
2015-07-29 14:00:00,54.03,54.39,54.03,54.04,85619.0,40.7013,40.9725,40.7013,40.7088,85619.0
2015-07-29 14:10:00,54.05,54.24,54.04,54.19,57162.0,40.7164,40.8595,40.7088,40.8218,57162.0
2015-07-29 14:20:00,54.21,54.32,54.08,54.09,53728.0,40.8369,40.9198,40.739,40.7465,53728.0
2015-07-29 14:30:00,54.08,54.12,53.99,54.01,61153.0,40.739,40.7691,40.6712,40.6862,61153.0
2015-07-29 14:40:00,54.01,54.18,54.01,54.13,55147.0,40.6862,40.8143,40.6862,40.7766,55147.0
2015-07-29 14:50:00,54.16,54.25,54.14,54.18,64949.0,40.7992,40.867,40.7842,40.8143,64949.0
2015-07-29 15:00:00,54.17,54.29,54.11,54.2,88218.0,40.8068,40.8972,40.7616,40.8294,88218.0
2015-07-29 15:10:00,54.21,54.29,54.2,54.28,78294.0,40.8369,40.8972,40.8294,40.8896,78294.0
2015-07-29 15:20:00,54.28,54.33,54.19,54.22,75909.0,40.8896,40.9273,40.8218,40.8444,75909.0
2015-07-29 15:30:00,54.24,54.31,54.1,54.26,117454.0,40.8595,40.9122,40.754,40.8746,117454.0
2015-07-29 15:40:00,54.27,54.34,54.24,54.27,77116.0,40.8821,40.9348,40.8595,40.8821,77116.0
2015-07-29 15:50:00,54.27,54.31,54.24,54.26,207283.0,40.8821,40.9122,40.8595,40.8746,207283.0
2015-07-30 09:30:00,54.81,55.92,54.56,55.43,635189.0,41.2889,42.1251,41.1006,41.7559,635189.0
2015-07-30 09:40:00,55.47,56.19,55.47,55.75,444457.0,41.7861,42.3284,41.7861,41.997,444457.0
2015-07-30 09:50:00,55.77,56.42,55.65,56.04,312889.0,42.0121,42.5017,41.9217,42.2155,312889.0
2015-07-30 10:00:00,56.05,56.16,55.88,55.98,177277.0,42.223,42.3058,42.0949,42.1703,177277.0
2015-07-30 10:10:00,55.98,56.02,55.81,55.96,159942.0,42.1703,42.2004,42.0422,42.1552,159942.0
2015-07-30 10:20:00,55.96,56.05,55.93,55.93,130189.0,42.1552,42.223,42.1326,42.1326,130189.0
2015-07-30 10:30:00,55.94,56.02,55.5,55.63,155823.0,42.1401,42.2004,41.8087,41.9066,155823.0
2015-07-30 10:40:00,55.64,55.82,55.64,55.7,66023.0,41.9141,42.0497,41.9141,41.9593,66023.0
2015-07-30 10:50:00,55.7,55.78,55.58,55.62,90515.0,41.9593,42.0196,41.8689,41.8991,90515.0
2015-07-30 11:00:00,55.62,55.8,55.62,55.78,74668.0,41.8991,42.0347,41.8991,42.0196,74668.0
2015-07-30 11:10:00,55.79,55.99,55.74,55.91,153048.0,42.0271,42.1778,41.9895,42.1175,153048.0
2015-07-30 11:20:00,55.92,56.02,55.87,55.97,152278.0,42.1251,42.2004,42.0874,42.1627,152278.0
2015-07-30 11:30:00,55.98,56.18,55.97,56.05,233383.0,42.1703,42.3209,42.1627,42.223,233383.0
2015-07-30 11:40:00,56.05,56.05,55.89,55.96,88630.0,42.223,42.223,42.1025,42.1552,88630.0
2015-07-30 11:50:00,55.97,56.0,55.76,55.82,81698.0,42.1627,42.1853,42.0045,42.0497,81698.0
2015-07-30 12:00:00,55.83,55.94,55.67,55.67,72625.0,42.0573,42.1401,41.9367,41.9367,72625.0
2015-07-30 12:10:00,55.66,55.68,55.48,55.68,67045.0,41.9292,41.9443,41.7936,41.9443,67045.0
2015-07-30 12:20:00,55.69,55.8,55.62,55.76,59904.0,41.9518,42.0347,41.8991,42.0045,59904.0
2015-07-30 12:30:00,55.75,55.83,55.72,55.83,70048.0,41.997,42.0573,41.9744,42.0573,70048.0
2015-07-30 12:40:00,55.83,55.87,55.73,55.77,105684.0,42.0573,42.0874,41.9819,42.0121,105684.0
2015-07-30 12:50:00,55.77,55.79,55.62,55.68,117816.0,42.0121,42.0271,41.8991,41.9443,117816.0
2015-07-30 13:00:00,55.69,55.88,55.68,55.73,82940.0,41.9518,42.0949,41.9443,41.9819,82940.0
2015-07-30 13:10:00,55.72,55.85,55.72,55.83,148514.0,41.9744,42.0723,41.9744,42.0573,148514.0
2015-07-30 13:20:00,55.82,55.96,55.74,55.92,130034.0,42.0497,42.1552,41.9895,42.1251,130034.0
2015-07-30 13:30:00,55.92,55.95,55.77,55.87,48818.0,42.1251,42.1477,42.0121,42.0874,48818.0
2015-07-30 13:40:00,55.87,56.04,55.86,56.02,173638.0,42.0874,42.2155,42.0799,42.2004,173638.0
2015-07-30 13:50:00,56.02,56.11,55.99,55.99,60309.0,42.2004,42.2682,42.1778,42.1778,60309.0
2015-07-30 14:00:00,55.99,56.04,55.91,55.92,195509.0,42.1778,42.2155,42.1175,42.1251,195509.0
2015-07-30 14:10:00,55.92,56.04,55.9,55.95,162603.0,42.1251,42.2155,42.11,42.1477,162603.0
2015-07-30 14:20:00,55.96,56.05,55.94,56.02,92779.0,42.1552,42.223,42.1401,42.2004,92779.0
2015-07-30 14:30:00,56.01,56.07,55.96,55.99,77428.0,42.1929,42.2381,42.1552,42.1778,77428.0
2015-07-30 14:40:00,55.99,56.11,55.97,56.1,85765.0,42.1778,42.2682,42.1627,42.2606,85765.0
2015-07-30 14:50:00,56.09,56.1,55.98,56.03,147496.0,42.2531,42.2606,42.1703,42.2079,147496.0
2015-07-30 15:00:00,56.03,56.16,55.99,56.06,223089.0,42.2079,42.3058,42.1778,42.2305,223089.0
2015-07-30 15:10:00,56.08,56.08,55.99,56.06,200244.0,42.2456,42.2456,42.1778,42.2305,200244.0
2015-07-30 15:20:00,56.06,56.06,55.95,56.0,134221.0,42.2305,42.2305,42.1477,42.1853,134221.0
2015-07-30 15:30:00,56.01,56.05,55.98,56.0,156639.0,42.1929,42.223,42.1703,42.1853,156639.0
2015-07-30 15:40:00,56.01,56.05,55.98,56.03,268515.0,42.1929,42.223,42.1703,42.2079,268515.0
2015-07-30 15:50:00,56.03,56.03,55.96,56.01,526173.0,42.2079,42.2079,42.1552,42.1929,526173.0
2015-07-31 09:30:00,56.2,56.39,55.79,55.86,163477.0,42.336,42.4791,42.0271,42.0799,163477.0
2015-07-31 09:40:00,55.88,55.92,55.72,55.82,121634.0,42.0949,42.1251,41.9744,42.0497,121634.0
2015-07-31 09:50:00,55.82,56.02,55.8,55.84,66261.0,42.0497,42.2004,42.0347,42.0648,66261.0
2015-07-31 10:00:00,55.84,56.09,55.82,56.04,182499.0,42.0648,42.2531,42.0497,42.2155,182499.0
2015-07-31 10:10:00,56.04,56.23,55.98,56.15,71932.0,42.2155,42.3586,42.1703,42.2983,71932.0
2015-07-31 10:20:00,56.15,56.29,56.14,56.25,47549.0,42.2983,42.4038,42.2908,42.3736,47549.0
2015-07-31 10:30:00,56.25,56.29,56.14,56.14,39273.0,42.3736,42.4038,42.2908,42.2908,39273.0
2015-07-31 10:40:00,56.15,56.35,56.15,56.26,36737.0,42.2983,42.449,42.2983,42.3812,36737.0
2015-07-31 10:50:00,56.26,56.42,56.2,56.42,55970.0,42.3812,42.5017,42.336,42.5017,55970.0
2015-07-31 11:00:00,56.42,56.6,56.38,56.49,66406.0,42.5017,42.6373,42.4716,42.5544,66406.0
2015-07-31 11:10:00,56.47,56.53,56.4,56.44,40159.0,42.5394,42.5846,42.4866,42.5168,40159.0
2015-07-31 11:20:00,56.43,56.5,56.38,56.46,58102.0,42.5092,42.562,42.4716,42.5318,58102.0
2015-07-31 11:30:00,56.44,56.5,56.31,56.44,63874.0,42.5168,42.562,42.4188,42.5168,63874.0
2015-07-31 11:40:00,56.44,56.54,56.4,56.54,40584.0,42.5168,42.5921,42.4866,42.5921,40584.0
2015-07-31 11:50:00,56.53,56.53,56.37,56.39,32176.0,42.5846,42.5846,42.464,42.4791,32176.0
2015-07-31 12:00:00,56.39,56.45,56.39,56.41,20319.0,42.4791,42.5243,42.4791,42.4942,20319.0
2015-07-31 12:10:00,56.41,56.46,56.35,56.41,28083.0,42.4942,42.5318,42.449,42.4942,28083.0
2015-07-31 12:20:00,56.42,56.56,56.42,56.49,34806.0,42.5017,42.6072,42.5017,42.5544,34806.0
2015-07-31 12:30:00,56.49,56.59,56.44,56.48,25245.0,42.5544,42.6298,42.5168,42.5469,25245.0
2015-07-31 12:40:00,56.48,56.56,56.46,56.49,25705.0,42.5469,42.6072,42.5318,42.5544,25705.0
2015-07-31 12:50:00,56.5,56.62,56.48,56.53,104306.0,42.562,42.6524,42.5469,42.5846,104306.0
2015-07-31 13:00:00,56.53,56.59,56.37,56.4,37501.0,42.5846,42.6298,42.464,42.4866,37501.0
2015-07-31 13:10:00,56.39,56.4,56.33,56.36,43895.0,42.4791,42.4866,42.4339,42.4565,43895.0
2015-07-31 13:20:00,56.35,56.41,56.32,56.36,61484.0,42.449,42.4942,42.4264,42.4565,61484.0
2015-07-31 13:30:00,56.37,56.37,56.2,56.2,36054.0,42.464,42.464,42.336,42.336,36054.0
2015-07-31 13:40:00,56.19,56.27,56.18,56.21,31663.0,42.3284,42.3887,42.3209,42.3435,31663.0
2015-07-31 13:50:00,56.2,56.25,56.19,56.2,23341.0,42.336,42.3736,42.3284,42.336,23341.0
2015-07-31 14:00:00,56.21,56.33,56.18,56.3,49050.0,42.3435,42.4339,42.3209,42.4113,49050.0
2015-07-31 14:10:00,56.3,56.44,56.3,56.42,57424.0,42.4113,42.5168,42.4113,42.5017,57424.0
2015-07-31 14:20:00,56.42,56.48,56.34,56.44,74766.0,42.5017,42.5469,42.4414,42.5168,74766.0
2015-07-31 14:30:00,56.43,56.45,56.35,56.41,49760.0,42.5092,42.5243,42.449,42.4942,49760.0
2015-07-31 14:40:00,56.4,56.43,56.26,56.37,74934.0,42.4866,42.5092,42.3812,42.464,74934.0
2015-07-31 14:50:00,56.37,56.42,56.32,56.35,41382.0,42.464,42.5017,42.4264,42.449,41382.0
2015-07-31 15:00:00,56.36,56.53,56.35,56.43,112455.0,42.4565,42.5846,42.449,42.5092,112455.0
2015-07-31 15:10:00,56.42,56.5,56.41,56.5,86505.0,42.5017,42.562,42.4942,42.562,86505.0
2015-07-31 15:20:00,56.48,56.51,56.21,56.21,114818.0,42.5469,42.5695,42.3435,42.3435,114818.0
2015-07-31 15:30:00,56.22,56.31,56.21,56.24,99776.0,42.351,42.4188,42.3435,42.3661,99776.0
2015-07-31 15:40:00,56.23,56.25,56.0,56.01,221611.0,42.3586,42.3736,42.1853,42.1929,221611.0
2015-07-31 15:50:00,56.0,56.05,55.88,56.02,450565.0,42.1853,42.223,42.0949,42.2004,450565.0
2015-08-03 09:30:00,55.84,56.02,55.47,55.95,193221.0,42.0648,42.2004,41.7861,42.1477,193221.0
2015-08-03 09:40:00,55.92,55.97,55.31,55.34,104788.0,42.1251,42.1627,41.6655,41.6881,104788.0
2015-08-03 09:50:00,55.37,55.64,55.32,55.45,55372.0,41.7107,41.9141,41.6731,41.771,55372.0
2015-08-03 10:00:00,55.44,55.57,55.38,55.4,101693.0,41.7635,41.8614,41.7183,41.7333,101693.0
2015-08-03 10:10:00,55.39,55.5,55.33,55.33,39854.0,41.7258,41.8087,41.6806,41.6806,39854.0
2015-08-03 10:20:00,55.32,55.36,55.16,55.24,52990.0,41.6731,41.7032,41.5525,41.6128,52990.0
2015-08-03 10:30:00,55.24,55.33,55.15,55.33,52305.0,41.6128,41.6806,41.545,41.6806,52305.0
2015-08-03 10:40:00,55.32,55.51,55.27,55.5,41206.0,41.6731,41.8162,41.6354,41.8087,41206.0
2015-08-03 10:50:00,55.51,55.55,55.41,55.44,53769.0,41.8162,41.8463,41.7409,41.7635,53769.0
2015-08-03 11:00:00,55.44,55.44,55.32,55.37,32937.0,41.7635,41.7635,41.6731,41.7107,32937.0
2015-08-03 11:10:00,55.35,55.45,55.34,55.4,47785.0,41.6957,41.771,41.6881,41.7333,47785.0
2015-08-03 11:20:00,55.4,55.43,55.34,55.35,48982.0,41.7333,41.7559,41.6881,41.6957,48982.0
2015-08-03 11:30:00,55.35,55.55,55.35,55.54,40204.0,41.6957,41.8463,41.6957,41.8388,40204.0
2015-08-03 11:40:00,55.54,55.6,55.47,55.49,39434.0,41.8388,41.884,41.7861,41.8011,39434.0
2015-08-03 11:50:00,55.51,55.61,55.48,55.54,39632.0,41.8162,41.8915,41.7936,41.8388,39632.0
2015-08-03 12:00:00,55.57,55.62,55.49,55.5,24209.0,41.8614,41.8991,41.8011,41.8087,24209.0
2015-08-03 12:10:00,55.5,55.54,55.37,55.39,18650.0,41.8087,41.8388,41.7107,41.7258,18650.0
2015-08-03 12:20:00,55.36,55.46,55.36,55.43,20885.0,41.7032,41.7785,41.7032,41.7559,20885.0
2015-08-03 12:30:00,55.45,55.46,55.26,55.33,24741.0,41.771,41.7785,41.6279,41.6806,24741.0
2015-08-03 12:40:00,55.33,55.36,55.27,55.3,54817.0,41.6806,41.7032,41.6354,41.658,54817.0
2015-08-03 12:50:00,55.28,55.36,55.26,55.26,34488.0,41.6429,41.7032,41.6279,41.6279,34488.0
2015-08-03 13:00:00,55.27,55.3,55.24,55.28,87082.0,41.6354,41.658,41.6128,41.6429,87082.0
2015-08-03 13:10:00,55.28,55.31,55.22,55.22,45430.0,41.6429,41.6655,41.5977,41.5977,45430.0
2015-08-03 13:20:00,55.22,55.35,55.21,55.32,63154.0,41.5977,41.6957,41.5902,41.6731,63154.0
2015-08-03 13:30:00,55.33,55.39,55.32,55.38,81333.0,41.6806,41.7258,41.6731,41.7183,81333.0
2015-08-03 13:40:00,55.39,55.42,55.33,55.42,76217.0,41.7258,41.7484,41.6806,41.7484,76217.0
2015-08-03 13:50:00,55.42,55.45,55.35,55.38,47601.0,41.7484,41.771,41.6957,41.7183,47601.0
2015-08-03 14:00:00,55.37,55.37,55.23,55.27,51288.0,41.7107,41.7107,41.6053,41.6354,51288.0
2015-08-03 14:10:00,55.26,55.27,55.15,55.15,38321.0,41.6279,41.6354,41.545,41.545,38321.0
2015-08-03 14:20:00,55.15,55.17,55.08,55.16,63965.0,41.545,41.5601,41.4923,41.5525,63965.0
2015-08-03 14:30:00,55.16,55.23,55.14,55.23,37724.0,41.5525,41.6053,41.5375,41.6053,37724.0
2015-08-03 14:40:00,55.23,55.3,55.12,55.15,44539.0,41.6053,41.658,41.5224,41.545,44539.0
2015-08-03 14:50:00,55.16,55.18,55.1,55.18,52864.0,41.5525,41.5676,41.5073,41.5676,52864.0
2015-08-03 15:00:00,55.18,55.29,55.16,55.22,40390.0,41.5676,41.6505,41.5525,41.5977,40390.0
2015-08-03 15:10:00,55.23,55.35,55.22,55.33,50105.0,41.6053,41.6957,41.5977,41.6806,50105.0
2015-08-03 15:20:00,55.35,55.37,55.26,55.32,92593.0,41.6957,41.7107,41.6279,41.6731,92593.0
2015-08-03 15:30:00,55.35,55.38,55.27,55.3,110885.0,41.6957,41.7183,41.6354,41.658,110885.0
2015-08-03 15:40:00,55.3,55.32,55.24,55.28,226059.0,41.658,41.6731,41.6128,41.6429,226059.0
2015-08-03 15:50:00,55.29,55.35,55.24,55.25,525481.0,41.6505,41.6957,41.6128,41.6203,525481.0
2015-08-04 09:30:00,55.53,55.8,55.5,55.54,85912.0,41.8313,42.0347,41.8087,41.8388,85912.0
2015-08-04 09:40:00,55.56,55.62,55.41,55.52,97817.0,41.8539,41.8991,41.7409,41.8237,97817.0
2015-08-04 09:50:00,55.51,55.63,55.43,55.5,91352.0,41.8162,41.9066,41.7559,41.8087,91352.0
2015-08-04 10:00:00,55.49,56.08,55.47,55.98,222271.0,41.8011,42.2456,41.7861,42.1703,222271.0
2015-08-04 10:10:00,56.01,56.07,55.86,55.93,120157.0,42.1929,42.2381,42.0799,42.1326,120157.0
2015-08-04 10:20:00,55.92,56.1,55.87,56.07,56808.0,42.1251,42.2606,42.0874,42.2381,56808.0
2015-08-04 10:30:00,56.08,56.1,56.0,56.0,87030.0,42.2456,42.2606,42.1853,42.1853,87030.0
2015-08-04 10:40:00,56.01,56.06,55.77,55.88,79808.0,42.1929,42.2305,42.0121,42.0949,79808.0
2015-08-04 10:50:00,55.84,55.87,55.77,55.84,33810.0,42.0648,42.0874,42.0121,42.0648,33810.0
2015-08-04 11:00:00,55.84,55.92,55.79,55.82,40118.0,42.0648,42.1251,42.0271,42.0497,40118.0
2015-08-04 11:10:00,55.81,55.98,55.74,55.88,176844.0,42.0422,42.1703,41.9895,42.0949,176844.0
2015-08-04 11:20:00,55.87,56.09,55.84,55.9,204083.0,42.0874,42.2531,42.0648,42.11,204083.0
2015-08-04 11:30:00,55.9,55.94,55.8,55.84,89884.0,42.11,42.1401,42.0347,42.0648,89884.0
2015-08-04 11:40:00,55.84,56.02,55.82,55.95,56082.0,42.0648,42.2004,42.0497,42.1477,56082.0
2015-08-04 11:50:00,55.95,56.07,55.85,55.87,34800.0,42.1477,42.2381,42.0723,42.0874,34800.0
2015-08-04 12:00:00,55.87,55.95,55.86,55.87,47440.0,42.0874,42.1477,42.0799,42.0874,47440.0
2015-08-04 12:10:00,55.87,55.92,55.83,55.88,43713.0,42.0874,42.1251,42.0573,42.0949,43713.0
2015-08-04 12:20:00,55.87,55.87,55.68,55.69,43519.0,42.0874,42.0874,41.9443,41.9518,43519.0
2015-08-04 12:30:00,55.69,55.71,55.61,55.62,63217.0,41.9518,41.9669,41.8915,41.8991,63217.0
2015-08-04 12:40:00,55.62,55.66,55.48,55.5,68202.0,41.8991,41.9292,41.7936,41.8087,68202.0
2015-08-04 12:50:00,55.51,55.51,55.3,55.32,70502.0,41.8162,41.8162,41.658,41.6731,70502.0
2015-08-04 13:00:00,55.32,55.38,55.25,55.33,60964.0,41.6731,41.7183,41.6203,41.6806,60964.0
2015-08-04 13:10:00,55.32,55.36,55.21,55.21,65676.0,41.6731,41.7032,41.5902,41.5902,65676.0
2015-08-04 13:20:00,55.22,55.24,55.11,55.24,77842.0,41.5977,41.6128,41.5149,41.6128,77842.0
2015-08-04 13:30:00,55.24,55.29,55.16,55.2,76630.0,41.6128,41.6505,41.5525,41.5827,76630.0
2015-08-04 13:40:00,55.2,55.24,55.06,55.06,87361.0,41.5827,41.6128,41.4772,41.4772,87361.0
2015-08-04 13:50:00,55.06,55.1,54.91,54.91,100975.0,41.4772,41.5073,41.3642,41.3642,100975.0
2015-08-04 14:00:00,54.91,54.94,54.7,54.71,130804.0,41.3642,41.3868,41.206,41.2135,130804.0
2015-08-04 14:10:00,54.7,54.87,54.65,54.86,105658.0,41.206,41.3341,41.1684,41.3265,105658.0
2015-08-04 14:20:00,54.87,54.94,54.82,54.88,65917.0,41.3341,41.3868,41.2964,41.3416,65917.0
2015-08-04 14:30:00,54.89,55.03,54.82,55.0,96962.0,41.3491,41.4546,41.2964,41.432,96962.0
2015-08-04 14:40:00,55.0,55.16,54.95,55.15,85868.0,41.432,41.5525,41.3943,41.545,85868.0
2015-08-04 14:50:00,55.17,55.22,55.05,55.05,84484.0,41.5601,41.5977,41.4697,41.4697,84484.0
2015-08-04 15:00:00,55.05,55.08,54.94,55.0,122361.0,41.4697,41.4923,41.3868,41.432,122361.0
2015-08-04 15:10:00,55.0,55.06,54.94,54.96,86667.0,41.432,41.4772,41.3868,41.4019,86667.0
2015-08-04 15:20:00,54.97,55.12,54.96,55.12,97741.0,41.4094,41.5224,41.4019,41.5224,97741.0
2015-08-04 15:30:00,55.13,55.2,55.09,55.1,118033.0,41.5299,41.5827,41.4998,41.5073,118033.0
2015-08-04 15:40:00,55.1,55.17,55.1,55.14,154673.0,41.5073,41.5601,41.5073,41.5375,154673.0
2015-08-04 15:50:00,55.13,55.14,54.97,55.0,558207.0,41.5299,41.5375,41.4094,41.432,558207.0
2015-08-05 09:30:00,55.78,56.21,55.6,55.7,228204.0,42.0196,42.3435,41.884,41.9593,228204.0
2015-08-05 09:40:00,55.69,56.09,55.69,55.91,131905.0,41.9518,42.2531,41.9518,42.1175,131905.0
2015-08-05 09:50:00,55.93,56.08,55.86,55.91,98093.0,42.1326,42.2456,42.0799,42.1175,98093.0
2015-08-05 10:00:00,55.93,56.08,55.82,56.0,97365.0,42.1326,42.2456,42.0497,42.1853,97365.0
2015-08-05 10:10:00,56.01,56.35,55.93,56.29,188003.0,42.1929,42.449,42.1326,42.4038,188003.0
2015-08-05 10:20:00,56.31,56.59,56.31,56.58,73586.0,42.4188,42.6298,42.4188,42.6222,73586.0
2015-08-05 10:30:00,56.59,56.69,56.48,56.49,112451.0,42.6298,42.7051,42.5469,42.5544,112451.0
2015-08-05 10:40:00,56.51,56.54,56.26,56.29,128401.0,42.5695,42.5921,42.3812,42.4038,128401.0
2015-08-05 10:50:00,56.32,56.37,56.27,56.32,51643.0,42.4264,42.464,42.3887,42.4264,51643.0
2015-08-05 11:00:00,56.32,56.33,56.17,56.17,45269.0,42.4264,42.4339,42.3134,42.3134,45269.0
2015-08-05 11:10:00,56.18,56.27,56.1,56.26,53037.0,42.3209,42.3887,42.2606,42.3812,53037.0
2015-08-05 11:20:00,56.25,56.46,56.23,56.46,64315.0,42.3736,42.5318,42.3586,42.5318,64315.0
2015-08-05 11:30:00,56.46,56.47,56.34,56.35,83024.0,42.5318,42.5394,42.4414,42.449,83024.0
2015-08-05 11:40:00,56.35,56.47,56.31,56.43,70004.0,42.449,42.5394,42.4188,42.5092,70004.0
2015-08-05 11:50:00,56.42,56.46,56.23,56.26,71245.0,42.5017,42.5318,42.3586,42.3812,71245.0
2015-08-05 12:00:00,56.27,56.44,56.25,56.42,63067.0,42.3887,42.5168,42.3736,42.5017,63067.0
2015-08-05 12:10:00,56.42,56.48,56.01,56.18,154480.0,42.5017,42.5469,42.1929,42.3209,154480.0
2015-08-05 12:20:00,56.16,56.21,56.05,56.07,47650.0,42.3058,42.3435,42.223,42.2381,47650.0
2015-08-05 12:30:00,56.05,56.05,55.71,55.73,63802.0,42.223,42.223,41.9669,41.9819,63802.0
2015-08-05 12:40:00,55.76,55.83,55.72,55.75,66336.0,42.0045,42.0573,41.9744,41.997,66336.0
2015-08-05 12:50:00,55.76,55.88,55.67,55.88,52771.0,42.0045,42.0949,41.9367,42.0949,52771.0
2015-08-05 13:00:00,55.88,56.04,55.87,56.02,49321.0,42.0949,42.2155,42.0874,42.2004,49321.0
2015-08-05 13:10:00,56.0,56.05,55.84,55.89,56348.0,42.1853,42.223,42.0648,42.1025,56348.0
2015-08-05 13:20:00,55.89,55.9,55.79,55.81,40195.0,42.1025,42.11,42.0271,42.0422,40195.0
2015-08-05 13:30:00,55.8,55.9,55.76,55.88,42132.0,42.0347,42.11,42.0045,42.0949,42132.0
2015-08-05 13:40:00,55.88,56.0,55.88,55.98,39502.0,42.0949,42.1853,42.0949,42.1703,39502.0
2015-08-05 13:50:00,55.98,55.98,55.81,55.82,35810.0,42.1703,42.1703,42.0422,42.0497,35810.0
2015-08-05 14:00:00,55.82,55.9,55.76,55.88,51924.0,42.0497,42.11,42.0045,42.0949,51924.0
2015-08-05 14:10:00,55.88,55.88,55.72,55.83,60680.0,42.0949,42.0949,41.9744,42.0573,60680.0
2015-08-05 14:20:00,55.83,55.94,55.78,55.94,38365.0,42.0573,42.1401,42.0196,42.1401,38365.0
2015-08-05 14:30:00,55.94,56.0,55.93,55.97,47299.0,42.1401,42.1853,42.1326,42.1627,47299.0
2015-08-05 14:40:00,55.96,55.97,55.85,55.93,51605.0,42.1552,42.1627,42.0723,42.1326,51605.0
2015-08-05 14:50:00,55.93,55.96,55.81,55.85,93986.0,42.1326,42.1552,42.0422,42.0723,93986.0
2015-08-05 15:00:00,55.85,55.93,55.81,55.93,86219.0,42.0723,42.1326,42.0422,42.1326,86219.0
2015-08-05 15:10:00,55.93,56.01,55.9,55.91,77075.0,42.1326,42.1929,42.11,42.1175,77075.0
2015-08-05 15:20:00,55.9,55.94,55.77,55.77,90639.0,42.11,42.1401,42.0121,42.0121,90639.0
2015-08-05 15:30:00,55.77,55.82,55.7,55.79,113614.0,42.0121,42.0497,41.9593,42.0271,113614.0
2015-08-05 15:40:00,55.79,55.87,55.76,55.86,204767.0,42.0271,42.0874,42.0045,42.0799,204767.0
2015-08-05 15:50:00,55.86,55.98,55.86,55.96,343254.0,42.0799,42.1703,42.0799,42.1552,343254.0
2015-08-06 09:30:00,55.67,55.72,55.27,55.66,146801.0,41.9367,41.9744,41.6354,41.9292,146801.0
2015-08-06 09:40:00,55.65,56.0,55.65,55.98,51470.0,41.9217,42.1853,41.9217,42.1703,51470.0
2015-08-06 09:50:00,55.99,56.13,55.93,56.06,160350.0,42.1778,42.2832,42.1326,42.2305,160350.0
2015-08-06 10:00:00,56.07,56.23,56.05,56.13,97844.0,42.2381,42.3586,42.223,42.2832,97844.0
2015-08-06 10:10:00,56.13,56.45,56.13,56.28,95155.0,42.2832,42.5243,42.2832,42.3962,95155.0
2015-08-06 10:20:00,56.28,56.34,56.12,56.2,62076.0,42.3962,42.4414,42.2757,42.336,62076.0
2015-08-06 10:30:00,56.18,56.47,56.12,56.46,69448.0,42.3209,42.5394,42.2757,42.5318,69448.0
2015-08-06 10:40:00,56.47,56.5,56.3,56.37,101471.0,42.5394,42.562,42.4113,42.464,101471.0
2015-08-06 10:50:00,56.37,56.37,56.07,56.07,66668.0,42.464,42.464,42.2381,42.2381,66668.0
2015-08-06 11:00:00,56.06,56.07,55.86,55.86,77035.0,42.2305,42.2381,42.0799,42.0799,77035.0
2015-08-06 11:10:00,55.85,55.85,55.68,55.79,55713.0,42.0723,42.0723,41.9443,42.0271,55713.0
2015-08-06 11:20:00,55.79,55.79,55.46,55.5,67894.0,42.0271,42.0271,41.7785,41.8087,67894.0
2015-08-06 11:30:00,55.5,55.52,55.33,55.33,64932.0,41.8087,41.8237,41.6806,41.6806,64932.0
2015-08-06 11:40:00,55.32,55.38,55.23,55.33,143778.0,41.6731,41.7183,41.6053,41.6806,143778.0
2015-08-06 11:50:00,55.33,55.33,55.17,55.17,60040.0,41.6806,41.6806,41.5601,41.5601,60040.0
2015-08-06 12:00:00,55.17,55.41,55.17,55.3,67565.0,41.5601,41.7409,41.5601,41.658,67565.0
2015-08-06 12:10:00,55.3,55.56,55.29,55.46,87322.0,41.658,41.8539,41.6505,41.7785,87322.0
2015-08-06 12:20:00,55.45,55.55,55.31,55.51,96949.0,41.771,41.8463,41.6655,41.8162,96949.0
2015-08-06 12:30:00,55.52,55.52,55.22,55.32,87771.0,41.8237,41.8237,41.5977,41.6731,87771.0
2015-08-06 12:40:00,55.31,55.48,55.29,55.46,53383.0,41.6655,41.7936,41.6505,41.7785,53383.0
2015-08-06 12:50:00,55.45,55.47,55.39,55.45,30064.0,41.771,41.7861,41.7258,41.771,30064.0
2015-08-06 13:00:00,55.44,55.63,55.43,55.62,53707.0,41.7635,41.9066,41.7559,41.8991,53707.0
2015-08-06 13:10:00,55.6,55.65,55.51,55.64,42715.0,41.884,41.9217,41.8162,41.9141,42715.0
2015-08-06 13:20:00,55.64,55.8,55.62,55.8,126683.0,41.9141,42.0347,41.8991,42.0347,126683.0
2015-08-06 13:30:00,55.8,55.82,55.71,55.72,39170.0,42.0347,42.0497,41.9669,41.9744,39170.0
2015-08-06 13:40:00,55.72,55.82,55.71,55.76,36717.0,41.9744,42.0497,41.9669,42.0045,36717.0
2015-08-06 13:50:00,55.76,55.87,55.72,55.82,44647.0,42.0045,42.0874,41.9744,42.0497,44647.0
2015-08-06 14:00:00,55.81,55.97,55.78,55.97,146442.0,42.0422,42.1627,42.0196,42.1627,146442.0
2015-08-06 14:10:00,55.95,55.96,55.84,55.92,50043.0,42.1477,42.1552,42.0648,42.1251,50043.0
2015-08-06 14:20:00,55.92,56.05,55.91,56.04,43831.0,42.1251,42.223,42.1175,42.2155,43831.0
2015-08-06 14:30:00,56.03,56.07,55.96,55.97,53836.0,42.2079,42.2381,42.1552,42.1627,53836.0
2015-08-06 14:40:00,55.97,55.99,55.93,55.96,57270.0,42.1627,42.1778,42.1326,42.1552,57270.0
2015-08-06 14:50:00,55.97,55.98,55.89,55.96,50194.0,42.1627,42.1703,42.1025,42.1552,50194.0
2015-08-06 15:00:00,55.96,56.03,55.95,55.99,71100.0,42.1552,42.2079,42.1477,42.1778,71100.0
2015-08-06 15:10:00,55.98,56.08,55.94,56.07,89030.0,42.1703,42.2456,42.1401,42.2381,89030.0
2015-08-06 15:20:00,56.07,56.07,55.91,55.95,57186.0,42.2381,42.2381,42.1175,42.1477,57186.0
2015-08-06 15:30:00,55.94,55.95,55.83,55.94,87522.0,42.1401,42.1477,42.0573,42.1401,87522.0
2015-08-06 15:40:00,55.94,56.08,55.91,56.06,126007.0,42.1401,42.2456,42.1175,42.2305,126007.0
2015-08-06 15:50:00,56.06,56.07,56.01,56.04,187560.0,42.2305,42.2381,42.1929,42.2155,187560.0
2015-08-07 09:30:00,56.25,56.5,56.06,56.46,162725.0,42.3736,42.562,42.2305,42.5318,162725.0
2015-08-07 09:40:00,56.47,56.99,56.46,56.79,306662.0,42.5394,42.9311,42.5318,42.7804,306662.0
2015-08-07 09:50:00,56.8,57.16,56.75,56.99,199554.0,42.788,43.0592,42.7503,42.9311,199554.0
2015-08-07 10:00:00,56.98,57.25,56.89,57.14,173916.0,42.9236,43.127,42.8558,43.0441,173916.0
2015-08-07 10:10:00,57.16,57.31,57.04,57.28,135250.0,43.0592,43.1722,42.9688,43.1496,135250.0
2015-08-07 10:20:00,57.3,57.48,56.96,56.99,167755.0,43.1646,43.3002,42.9085,42.9311,167755.0
2015-08-07 10:30:00,57.03,57.12,56.84,56.9,75325.0,42.9612,43.029,42.8181,42.8633,75325.0
2015-08-07 10:40:00,56.9,57.01,56.78,56.84,165981.0,42.8633,42.9462,42.7729,42.8181,165981.0
2015-08-07 10:50:00,56.85,56.95,56.51,56.54,93426.0,42.8256,42.901,42.5695,42.5921,93426.0
2015-08-07 11:00:00,56.54,56.68,56.53,56.6,49992.0,42.5921,42.6976,42.5846,42.6373,49992.0
2015-08-07 11:10:00,56.6,56.72,56.38,56.43,61876.0,42.6373,42.7277,42.4716,42.5092,61876.0
2015-08-07 11:20:00,56.44,56.58,56.41,56.41,55402.0,42.5168,42.6222,42.4942,42.4942,55402.0
2015-08-07 11:30:00,56.41,56.5,56.34,56.5,52710.0,42.4942,42.562,42.4414,42.562,52710.0
2015-08-07 11:40:00,56.5,56.59,56.48,56.53,88325.0,42.562,42.6298,42.5469,42.5846,88325.0
2015-08-07 11:50:00,56.54,56.6,56.37,56.4,81231.0,42.5921,42.6373,42.464,42.4866,81231.0
2015-08-07 12:00:00,56.4,56.59,56.39,56.5,52460.0,42.4866,42.6298,42.4791,42.562,52460.0
2015-08-07 12:10:00,56.51,56.55,56.48,56.5,36811.0,42.5695,42.5996,42.5469,42.562,36811.0
2015-08-07 12:20:00,56.49,56.58,56.39,56.54,50951.0,42.5544,42.6222,42.4791,42.5921,50951.0
2015-08-07 12:30:00,56.53,56.53,56.26,56.36,52947.0,42.5846,42.5846,42.3812,42.4565,52947.0
2015-08-07 12:40:00,56.35,56.48,56.34,56.4,58540.0,42.449,42.5469,42.4414,42.4866,58540.0
2015-08-07 12:50:00,56.4,56.54,56.36,56.51,43502.0,42.4866,42.5921,42.4565,42.5695,43502.0
2015-08-07 13:00:00,56.52,56.52,56.38,56.39,25165.0,42.577,42.577,42.4716,42.4791,25165.0
2015-08-07 13:10:00,56.4,56.49,56.31,56.49,22549.0,42.4866,42.5544,42.4188,42.5544,22549.0
2015-08-07 13:20:00,56.5,56.52,56.34,56.51,40423.0,42.562,42.577,42.4414,42.5695,40423.0
2015-08-07 13:30:00,56.51,56.56,56.48,56.51,31997.0,42.5695,42.6072,42.5469,42.5695,31997.0
2015-08-07 13:40:00,56.49,56.55,56.43,56.52,21059.0,42.5544,42.5996,42.5092,42.577,21059.0
2015-08-07 13:50:00,56.53,56.56,56.41,56.45,44931.0,42.5846,42.6072,42.4942,42.5243,44931.0
2015-08-07 14:00:00,56.44,56.5,56.35,56.5,36195.0,42.5168,42.562,42.449,42.562,36195.0
2015-08-07 14:10:00,56.5,56.51,56.4,56.4,37101.0,42.562,42.5695,42.4866,42.4866,37101.0
2015-08-07 14:20:00,56.39,56.45,56.36,56.42,24352.0,42.4791,42.5243,42.4565,42.5017,24352.0
2015-08-07 14:30:00,56.42,56.52,56.42,56.49,56564.0,42.5017,42.577,42.5017,42.5544,56564.0
2015-08-07 14:40:00,56.48,56.5,56.41,56.46,29701.0,42.5469,42.562,42.4942,42.5318,29701.0
2015-08-07 14:50:00,56.46,56.53,56.46,56.53,102219.0,42.5318,42.5846,42.5318,42.5846,102219.0
2015-08-07 15:00:00,56.51,56.53,56.41,56.5,47476.0,42.5695,42.5846,42.4942,42.562,47476.0
2015-08-07 15:10:00,56.49,56.61,56.47,56.6,57779.0,42.5544,42.6448,42.5394,42.6373,57779.0
2015-08-07 15:20:00,56.6,56.73,56.59,56.68,90948.0,42.6373,42.7352,42.6298,42.6976,90948.0
2015-08-07 15:30:00,56.68,56.79,56.62,56.73,112149.0,42.6976,42.7804,42.6524,42.7352,112149.0
2015-08-07 15:40:00,56.72,56.76,56.61,56.74,208464.0,42.7277,42.7578,42.6448,42.7428,208464.0
2015-08-07 15:50:00,56.73,56.85,56.69,56.81,316673.0,42.7352,42.8256,42.7051,42.7955,316673.0
2015-08-10 09:30:00,57.36,57.38,56.41,56.57,300588.0,43.2098,43.2249,42.4942,42.6147,300588.0
2015-08-10 09:40:00,56.56,56.76,56.41,56.69,149389.0,42.6072,42.7578,42.4942,42.7051,149389.0
2015-08-10 09:50:00,56.7,56.89,56.64,56.76,147254.0,42.7126,42.8558,42.6674,42.7578,147254.0
2015-08-10 10:00:00,56.73,56.77,56.51,56.73,85357.0,42.7352,42.7654,42.5695,42.7352,85357.0
2015-08-10 10:10:00,56.74,56.77,56.6,56.68,125528.0,42.7428,42.7654,42.6373,42.6976,125528.0
2015-08-10 10:20:00,56.66,56.84,56.62,56.66,87695.0,42.6825,42.8181,42.6524,42.6825,87695.0
2015-08-10 10:30:00,56.66,56.76,56.55,56.69,260599.0,42.6825,42.7578,42.5996,42.7051,260599.0
2015-08-10 10:40:00,56.69,56.76,56.63,56.68,64127.0,42.7051,42.7578,42.6599,42.6976,64127.0
2015-08-10 10:50:00,56.69,56.73,56.46,56.63,80857.0,42.7051,42.7352,42.5318,42.6599,80857.0
2015-08-10 11:00:00,56.62,56.78,56.62,56.71,52206.0,42.6524,42.7729,42.6524,42.7202,52206.0
2015-08-10 11:10:00,56.69,56.75,56.64,56.65,30917.0,42.7051,42.7503,42.6674,42.675,30917.0
2015-08-10 11:20:00,56.64,56.76,56.6,56.75,50402.0,42.6674,42.7578,42.6373,42.7503,50402.0
2015-08-10 11:30:00,56.75,56.77,56.7,56.74,41943.0,42.7503,42.7654,42.7126,42.7428,41943.0
2015-08-10 11:40:00,56.75,56.75,56.69,56.71,23563.0,42.7503,42.7503,42.7051,42.7202,23563.0
2015-08-10 11:50:00,56.71,56.75,56.69,56.71,34580.0,42.7202,42.7503,42.7051,42.7202,34580.0
2015-08-10 12:00:00,56.72,56.72,56.69,56.72,41002.0,42.7277,42.7277,42.7051,42.7277,41002.0
2015-08-10 12:10:00,56.72,56.75,56.7,56.73,42445.0,42.7277,42.7503,42.7126,42.7352,42445.0
2015-08-10 12:20:00,56.72,56.91,56.71,56.87,47558.0,42.7277,42.8708,42.7202,42.8407,47558.0
2015-08-10 12:30:00,56.84,56.88,56.71,56.73,66944.0,42.8181,42.8482,42.7202,42.7352,66944.0
2015-08-10 12:40:00,56.73,56.76,56.69,56.7,154352.0,42.7352,42.7578,42.7051,42.7126,154352.0
2015-08-10 12:50:00,56.7,56.7,56.57,56.62,54654.0,42.7126,42.7126,42.6147,42.6524,54654.0
2015-08-10 13:00:00,56.63,56.75,56.63,56.74,47528.0,42.6599,42.7503,42.6599,42.7428,47528.0
2015-08-10 13:10:00,56.74,56.87,56.74,56.83,156790.0,42.7428,42.8407,42.7428,42.8106,156790.0
2015-08-10 13:20:00,56.81,56.84,56.78,56.8,52803.0,42.7955,42.8181,42.7729,42.788,52803.0
2015-08-10 13:30:00,56.8,56.85,56.75,56.77,44184.0,42.788,42.8256,42.7503,42.7654,44184.0
2015-08-10 13:40:00,56.76,56.79,56.54,56.59,67716.0,42.7578,42.7804,42.5921,42.6298,67716.0
2015-08-10 13:50:00,56.58,56.69,56.58,56.68,57833.0,42.6222,42.7051,42.6222,42.6976,57833.0
2015-08-10 14:00:00,56.69,56.73,56.61,56.66,36784.0,42.7051,42.7352,42.6448,42.6825,36784.0
2015-08-10 14:10:00,56.66,56.96,56.64,56.96,103585.0,42.6825,42.9085,42.6674,42.9085,103585.0
2015-08-10 14:20:00,56.94,56.94,56.75,56.8,65605.0,42.8934,42.8934,42.7503,42.788,65605.0
2015-08-10 14:30:00,56.8,56.8,56.71,56.8,331045.0,42.788,42.788,42.7202,42.788,331045.0
2015-08-10 14:40:00,56.81,56.85,56.76,56.8,51704.0,42.7955,42.8256,42.7578,42.788,51704.0
2015-08-10 14:50:00,56.8,56.98,56.79,56.92,810461.0,42.788,42.9236,42.7804,42.8784,810461.0
2015-08-10 15:00:00,56.93,57.02,56.85,56.95,92415.0,42.8859,42.9537,42.8256,42.901,92415.0
2015-08-10 15:10:00,56.95,57.01,56.89,56.89,85057.0,42.901,42.9462,42.8558,42.8558,85057.0
2015-08-10 15:20:00,56.9,56.92,56.86,56.89,117224.0,42.8633,42.8784,42.8332,42.8558,117224.0
2015-08-10 15:30:00,56.89,56.91,56.84,56.87,98600.0,42.8558,42.8708,42.8181,42.8407,98600.0
2015-08-10 15:40:00,56.87,56.88,56.72,56.79,133635.0,42.8407,42.8482,42.7277,42.7804,133635.0
2015-08-10 15:50:00,56.8,56.8,56.69,56.75,241711.0,42.788,42.788,42.7051,42.7503,241711.0
2015-08-11 09:30:00,55.99,55.99,55.41,55.53,175589.0,42.1778,42.1778,41.7409,41.8313,175589.0
2015-08-11 09:40:00,55.5,55.8,55.43,55.62,150752.0,41.8087,42.0347,41.7559,41.8991,150752.0
2015-08-11 09:50:00,55.6,55.7,55.47,55.64,140702.0,41.884,41.9593,41.7861,41.9141,140702.0
2015-08-11 10:00:00,55.67,55.75,55.5,55.62,152310.0,41.9367,41.997,41.8087,41.8991,152310.0
2015-08-11 10:10:00,55.62,55.65,55.31,55.42,138004.0,41.8991,41.9217,41.6655,41.7484,138004.0
2015-08-11 10:20:00,55.44,55.53,55.32,55.34,74467.0,41.7635,41.8313,41.6731,41.6881,74467.0
2015-08-11 10:30:00,55.32,55.5,54.89,55.02,237099.0,41.6731,41.8087,41.3491,41.4471,237099.0
2015-08-11 10:40:00,55.03,55.1,54.97,55.02,116711.0,41.4546,41.5073,41.4094,41.4471,116711.0
2015-08-11 10:50:00,55.02,55.03,54.71,54.89,118856.0,41.4471,41.4546,41.2135,41.3491,118856.0
2015-08-11 11:00:00,54.88,55.07,54.82,54.82,59769.0,41.3416,41.4847,41.2964,41.2964,59769.0
2015-08-11 11:10:00,54.83,54.91,54.71,54.71,90570.0,41.3039,41.3642,41.2135,41.2135,90570.0
2015-08-11 11:20:00,54.71,54.75,54.53,54.59,126097.0,41.2135,41.2437,41.078,41.1232,126097.0
2015-08-11 11:30:00,54.58,54.79,54.57,54.77,69065.0,41.1156,41.2738,41.1081,41.2587,69065.0
2015-08-11 11:40:00,54.78,54.81,54.58,54.62,59329.0,41.2663,41.2889,41.1156,41.1458,59329.0
2015-08-11 11:50:00,54.62,54.68,54.52,54.64,96088.0,41.1458,41.191,41.0704,41.1608,96088.0
2015-08-11 12:00:00,54.63,54.81,54.62,54.79,75310.0,41.1533,41.2889,41.1458,41.2738,75310.0
2015-08-11 12:10:00,54.79,54.92,54.74,54.77,69133.0,41.2738,41.3717,41.2361,41.2587,69133.0
2015-08-11 12:20:00,54.76,54.82,54.7,54.79,140830.0,41.2512,41.2964,41.206,41.2738,140830.0
2015-08-11 12:30:00,54.78,54.89,54.72,54.75,100161.0,41.2663,41.3491,41.2211,41.2437,100161.0
2015-08-11 12:40:00,54.74,54.74,54.52,54.57,74825.0,41.2361,41.2361,41.0704,41.1081,74825.0
2015-08-11 12:50:00,54.56,54.56,54.44,54.48,155288.0,41.1006,41.1006,41.0102,41.0403,155288.0
2015-08-11 13:00:00,54.46,54.54,54.22,54.26,82544.0,41.0252,41.0855,40.8444,40.8746,82544.0
2015-08-11 13:10:00,54.27,54.33,54.19,54.27,89243.0,40.8821,40.9273,40.8218,40.8821,89243.0
2015-08-11 13:20:00,54.26,54.37,54.23,54.33,76127.0,40.8746,40.9574,40.852,40.9273,76127.0
2015-08-11 13:30:00,54.33,54.55,54.3,54.53,48110.0,40.9273,41.093,40.9047,41.078,48110.0
2015-08-11 13:40:00,54.53,54.58,54.46,54.47,47393.0,41.078,41.1156,41.0252,41.0328,47393.0
2015-08-11 13:50:00,54.46,54.49,54.38,54.39,58320.0,41.0252,41.0478,40.965,40.9725,58320.0
2015-08-11 14:00:00,54.38,54.52,54.32,54.47,83568.0,40.965,41.0704,40.9198,41.0328,83568.0
2015-08-11 14:10:00,54.47,54.49,54.26,54.27,74068.0,41.0328,41.0478,40.8746,40.8821,74068.0
2015-08-11 14:20:00,54.28,54.44,54.24,54.39,74558.0,40.8896,41.0102,40.8595,40.9725,74558.0
2015-08-11 14:30:00,54.39,54.41,54.2,54.2,87907.0,40.9725,40.9876,40.8294,40.8294,87907.0
2015-08-11 14:40:00,54.19,54.26,54.13,54.13,121517.0,40.8218,40.8746,40.7766,40.7766,121517.0
2015-08-11 14:50:00,54.13,54.3,54.04,54.21,181660.0,40.7766,40.9047,40.7088,40.8369,181660.0
2015-08-11 15:00:00,54.21,54.32,54.15,54.15,177104.0,40.8369,40.9198,40.7917,40.7917,177104.0
2015-08-11 15:10:00,54.14,54.28,54.12,54.23,120642.0,40.7842,40.8896,40.7691,40.852,120642.0
2015-08-11 15:20:00,54.24,54.24,54.07,54.08,200024.0,40.8595,40.8595,40.7314,40.739,200024.0
2015-08-11 15:30:00,54.08,54.19,54.08,54.13,271506.0,40.739,40.8218,40.739,40.7766,271506.0
2015-08-11 15:40:00,54.14,54.27,54.12,54.25,354991.0,40.7842,40.8821,40.7691,40.867,354991.0
2015-08-11 15:50:00,54.24,54.37,54.24,54.36,516127.0,40.8595,40.9574,40.8595,40.9499,516127.0
2015-08-12 09:30:00,53.29,53.55,52.81,53.04,408188.0,40.1439,40.3397,39.7823,39.9555,408188.0
2015-08-12 09:40:00,53.05,53.52,52.98,53.43,288687.0,39.9631,40.3171,39.9103,40.2493,288687.0
2015-08-12 09:50:00,53.43,53.5,52.97,53.0,132623.0,40.2493,40.302,39.9028,39.9254,132623.0
2015-08-12 10:00:00,53.0,53.0,52.59,52.65,148419.0,39.9254,39.9254,39.6165,39.6617,148419.0
2015-08-12 10:10:00,52.64,52.67,52.36,52.49,222913.0,39.6542,39.6768,39.4433,39.5412,222913.0
2015-08-12 10:20:00,52.51,52.59,52.4,52.58,117927.0,39.5563,39.6165,39.4734,39.609,117927.0
2015-08-12 10:30:00,52.55,52.69,52.51,52.64,205213.0,39.5864,39.6919,39.5563,39.6542,205213.0
2015-08-12 10:40:00,52.67,52.78,52.61,52.63,128151.0,39.6768,39.7597,39.6316,39.6467,128151.0
2015-08-12 10:50:00,52.61,52.72,52.44,52.46,105222.0,39.6316,39.7145,39.5035,39.5186,105222.0
2015-08-12 11:00:00,52.45,52.5,52.38,52.39,257153.0,39.5111,39.5487,39.4583,39.4659,257153.0
2015-08-12 11:10:00,52.39,52.5,52.26,52.3,226242.0,39.4659,39.5487,39.3679,39.3981,226242.0
2015-08-12 11:20:00,52.3,52.33,52.23,52.28,229893.0,39.3981,39.4207,39.3453,39.383,229893.0
2015-08-12 11:30:00,52.29,52.34,52.17,52.17,142620.0,39.3905,39.4282,39.3001,39.3001,142620.0
2015-08-12 11:40:00,52.18,52.43,52.07,52.4,207959.0,39.3077,39.496,39.2248,39.4734,207959.0
2015-08-12 11:50:00,52.4,52.54,52.37,52.45,92219.0,39.4734,39.5789,39.4508,39.5111,92219.0
2015-08-12 12:00:00,52.45,52.45,52.34,52.45,58947.0,39.5111,39.5111,39.4282,39.5111,58947.0
2015-08-12 12:10:00,52.45,52.6,52.44,52.6,78640.0,39.5111,39.6241,39.5035,39.6241,78640.0
2015-08-12 12:20:00,52.6,52.66,52.55,52.66,119688.0,39.6241,39.6693,39.5864,39.6693,119688.0
2015-08-12 12:30:00,52.67,52.84,52.67,52.77,130769.0,39.6768,39.8049,39.6768,39.7521,130769.0
2015-08-12 12:40:00,52.78,52.93,52.78,52.93,54701.0,39.7597,39.8727,39.7597,39.8727,54701.0
2015-08-12 12:50:00,52.92,53.08,52.87,52.88,105166.0,39.8651,39.9857,39.8275,39.835,105166.0
2015-08-12 13:00:00,52.88,53.25,52.88,53.21,71944.0,39.835,40.1137,39.835,40.0836,71944.0
2015-08-12 13:10:00,53.22,53.25,53.11,53.19,55735.0,40.0911,40.1137,40.0083,40.0685,55735.0
2015-08-12 13:20:00,53.19,53.28,53.11,53.11,53862.0,40.0685,40.1363,40.0083,40.0083,53862.0
2015-08-12 13:30:00,53.12,53.13,52.93,52.94,66276.0,40.0158,40.0233,39.8727,39.8802,66276.0
2015-08-12 13:40:00,52.95,53.23,52.94,53.21,56502.0,39.8877,40.0987,39.8802,40.0836,56502.0
2015-08-12 13:50:00,53.21,53.27,53.14,53.25,94243.0,40.0836,40.1288,40.0309,40.1137,94243.0
2015-08-12 14:00:00,53.27,53.27,52.94,52.96,75455.0,40.1288,40.1288,39.8802,39.8953,75455.0
2015-08-12 14:10:00,52.97,52.98,52.88,52.89,98438.0,39.9028,39.9103,39.835,39.8425,98438.0
2015-08-12 14:20:00,52.9,52.95,52.75,52.78,88646.0,39.8501,39.8877,39.7371,39.7597,88646.0
2015-08-12 14:30:00,52.78,53.07,52.75,53.06,83001.0,39.7597,39.9781,39.7371,39.9706,83001.0
2015-08-12 14:40:00,53.07,53.17,53.03,53.16,79257.0,39.9781,40.0535,39.948,40.0459,79257.0
2015-08-12 14:50:00,53.17,53.2,53.06,53.19,93154.0,40.0535,40.0761,39.9706,40.0685,93154.0
2015-08-12 15:00:00,53.19,53.36,53.17,53.36,78095.0,40.0685,40.1966,40.0535,40.1966,78095.0
2015-08-12 15:10:00,53.35,53.39,53.2,53.37,127381.0,40.189,40.2192,40.0761,40.2041,127381.0
2015-08-12 15:20:00,53.36,53.53,53.36,53.49,99120.0,40.1966,40.3246,40.1966,40.2945,99120.0
2015-08-12 15:30:00,53.48,53.57,53.45,53.5,112930.0,40.287,40.3548,40.2644,40.302,112930.0
2015-08-12 15:40:00,53.5,53.53,53.39,53.46,180436.0,40.302,40.3246,40.2192,40.2719,180436.0
2015-08-12 15:50:00,53.45,53.49,53.41,53.47,305413.0,40.2644,40.2945,40.2342,40.2794,305413.0
2015-08-13 09:30:00,53.7,53.82,53.28,53.46,144820.0,40.4527,40.5431,40.1363,40.2719,144820.0
2015-08-13 09:40:00,53.42,53.55,53.27,53.39,143110.0,40.2418,40.3397,40.1288,40.2192,143110.0
2015-08-13 09:50:00,53.36,53.68,53.33,53.64,232827.0,40.1966,40.4376,40.174,40.4075,232827.0
2015-08-13 10:00:00,53.61,53.64,53.24,53.49,117916.0,40.3849,40.4075,40.1062,40.2945,117916.0
2015-08-13 10:10:00,53.48,53.51,53.1,53.17,41235.0,40.287,40.3096,40.0007,40.0535,41235.0
2015-08-13 10:20:00,53.16,53.3,53.12,53.28,51863.0,40.0459,40.1514,40.0158,40.1363,51863.0
2015-08-13 10:30:00,53.27,53.5,53.21,53.42,81679.0,40.1288,40.302,40.0836,40.2418,81679.0
2015-08-13 10:40:00,53.44,53.46,53.34,53.37,44626.0,40.2568,40.2719,40.1815,40.2041,44626.0
2015-08-13 10:50:00,53.38,53.41,53.25,53.26,41336.0,40.2116,40.2342,40.1137,40.1213,41336.0
2015-08-13 11:00:00,53.26,53.4,53.26,53.31,59104.0,40.1213,40.2267,40.1213,40.1589,59104.0
2015-08-13 11:10:00,53.28,53.44,53.28,53.41,62471.0,40.1363,40.2568,40.1363,40.2342,62471.0
2015-08-13 11:20:00,53.39,53.39,53.29,53.38,67113.0,40.2192,40.2192,40.1439,40.2116,67113.0
2015-08-13 11:30:00,53.39,53.5,53.36,53.38,154196.0,40.2192,40.302,40.1966,40.2116,154196.0
2015-08-13 11:40:00,53.37,53.41,53.3,53.39,35010.0,40.2041,40.2342,40.1514,40.2192,35010.0
2015-08-13 11:50:00,53.38,53.38,53.24,53.31,64057.0,40.2116,40.2116,40.1062,40.1589,64057.0
2015-08-13 12:00:00,53.31,53.42,53.31,53.34,51678.0,40.1589,40.2418,40.1589,40.1815,51678.0
2015-08-13 12:10:00,53.34,53.4,53.25,53.28,47498.0,40.1815,40.2267,40.1137,40.1363,47498.0
2015-08-13 12:20:00,53.28,53.5,53.27,53.48,25304.0,40.1363,40.302,40.1288,40.287,25304.0
2015-08-13 12:30:00,53.48,53.5,53.37,53.39,38316.0,40.287,40.302,40.2041,40.2192,38316.0
2015-08-13 12:40:00,53.38,53.4,53.33,53.35,28991.0,40.2116,40.2267,40.174,40.189,28991.0
2015-08-13 12:50:00,53.36,53.41,53.31,53.31,31583.0,40.1966,40.2342,40.1589,40.1589,31583.0
2015-08-13 13:00:00,53.3,53.4,53.29,53.31,26512.0,40.1514,40.2267,40.1439,40.1589,26512.0
2015-08-13 13:10:00,53.33,53.33,53.2,53.23,73781.0,40.174,40.174,40.0761,40.0987,73781.0
2015-08-13 13:20:00,53.24,53.3,53.22,53.27,46159.0,40.1062,40.1514,40.0911,40.1288,46159.0
2015-08-13 13:30:00,53.28,53.31,53.22,53.26,72600.0,40.1363,40.1589,40.0911,40.1213,72600.0
2015-08-13 13:40:00,53.26,53.26,53.17,53.22,36451.0,40.1213,40.1213,40.0535,40.0911,36451.0
2015-08-13 13:50:00,53.21,53.22,53.11,53.17,54824.0,40.0836,40.0911,40.0083,40.0535,54824.0
2015-08-13 14:00:00,53.17,53.29,53.15,53.29,57229.0,40.0535,40.1439,40.0384,40.1439,57229.0
2015-08-13 14:10:00,53.29,53.34,53.29,53.33,39393.0,40.1439,40.1815,40.1439,40.174,39393.0
2015-08-13 14:20:00,53.34,53.36,53.28,53.34,53353.0,40.1815,40.1966,40.1363,40.1815,53353.0
2015-08-13 14:30:00,53.34,53.35,53.22,53.22,37292.0,40.1815,40.189,40.0911,40.0911,37292.0
2015-08-13 14:40:00,53.22,53.24,53.14,53.15,33728.0,40.0911,40.1062,40.0309,40.0384,33728.0
2015-08-13 14:50:00,53.16,53.25,53.14,53.25,61992.0,40.0459,40.1137,40.0309,40.1137,61992.0
2015-08-13 15:00:00,53.25,53.25,53.18,53.21,143277.0,40.1137,40.1137,40.061,40.0836,143277.0
2015-08-13 15:10:00,53.2,53.25,53.17,53.2,111905.0,40.0761,40.1137,40.0535,40.0761,111905.0
2015-08-13 15:20:00,53.2,53.22,53.17,53.18,117032.0,40.0761,40.0911,40.0535,40.061,117032.0
2015-08-13 15:30:00,53.18,53.2,53.13,53.19,117933.0,40.061,40.0761,40.0233,40.0685,117933.0
2015-08-13 15:40:00,53.19,53.21,53.13,53.2,171317.0,40.0685,40.0836,40.0233,40.0761,171317.0
2015-08-13 15:50:00,53.19,53.2,53.12,53.12,302182.0,40.0685,40.0761,40.0158,40.0158,302182.0
2015-08-14 09:30:00,53.28,53.71,53.05,53.35,120528.0,40.1363,40.4602,39.9631,40.189,120528.0
2015-08-14 09:40:00,53.33,53.4,53.25,53.33,79710.0,40.174,40.2267,40.1137,40.174,79710.0
2015-08-14 09:50:00,53.36,53.51,53.17,53.36,80123.0,40.1966,40.3096,40.0535,40.1966,80123.0
2015-08-14 10:00:00,53.38,53.4,53.05,53.09,83514.0,40.2116,40.2267,39.9631,39.9932,83514.0
2015-08-14 10:10:00,53.09,53.36,53.07,53.36,46928.0,39.9932,40.1966,39.9781,40.1966,46928.0
2015-08-14 10:20:00,53.35,53.35,53.13,53.2,23740.0,40.189,40.189,40.0233,40.0761,23740.0
2015-08-14 10:30:00,53.21,53.27,53.12,53.16,44957.0,40.0836,40.1288,40.0158,40.0459,44957.0
2015-08-14 10:40:00,53.14,53.16,52.89,52.9,64072.0,40.0309,40.0459,39.8425,39.8501,64072.0
2015-08-14 10:50:00,52.9,52.95,52.79,52.82,84112.0,39.8501,39.8877,39.7672,39.7898,84112.0
2015-08-14 11:00:00,52.81,52.98,52.79,52.87,49615.0,39.7823,39.9103,39.7672,39.8275,49615.0
2015-08-14 11:10:00,52.86,52.89,52.62,52.67,93579.0,39.8199,39.8425,39.6391,39.6768,93579.0
2015-08-14 11:20:00,52.67,52.75,52.64,52.7,52410.0,39.6768,39.7371,39.6542,39.6994,52410.0
2015-08-14 11:30:00,52.7,52.7,52.55,52.57,66013.0,39.6994,39.6994,39.5864,39.6015,66013.0
2015-08-14 11:40:00,52.58,52.61,52.39,52.39,160303.0,39.609,39.6316,39.4659,39.4659,160303.0
2015-08-14 11:50:00,52.4,52.54,52.37,52.53,84947.0,39.4734,39.5789,39.4508,39.5713,84947.0
2015-08-14 12:00:00,52.53,52.55,52.45,52.51,73358.0,39.5713,39.5864,39.5111,39.5563,73358.0
2015-08-14 12:10:00,52.5,52.54,52.48,52.51,123786.0,39.5487,39.5789,39.5337,39.5563,123786.0
2015-08-14 12:20:00,52.51,52.61,52.49,52.61,35507.0,39.5563,39.6316,39.5412,39.6316,35507.0
2015-08-14 12:30:00,52.61,52.62,52.5,52.51,43383.0,39.6316,39.6391,39.5487,39.5563,43383.0
2015-08-14 12:40:00,52.51,52.56,52.41,52.41,58088.0,39.5563,39.5939,39.4809,39.4809,58088.0
2015-08-14 12:50:00,52.41,52.59,52.41,52.57,122494.0,39.4809,39.6165,39.4809,39.6015,122494.0
2015-08-14 13:00:00,52.58,52.65,52.55,52.65,28028.0,39.609,39.6617,39.5864,39.6617,28028.0
2015-08-14 13:10:00,52.66,52.76,52.63,52.69,59734.0,39.6693,39.7446,39.6467,39.6919,59734.0
2015-08-14 13:20:00,52.69,52.71,52.61,52.62,43198.0,39.6919,39.7069,39.6316,39.6391,43198.0
2015-08-14 13:30:00,52.62,52.64,52.49,52.49,24606.0,39.6391,39.6542,39.5412,39.5412,24606.0
2015-08-14 13:40:00,52.48,52.51,52.38,52.38,51273.0,39.5337,39.5563,39.4583,39.4583,51273.0
2015-08-14 13:50:00,52.39,52.47,52.37,52.4,83968.0,39.4659,39.5261,39.4508,39.4734,83968.0
2015-08-14 14:00:00,52.4,52.41,52.32,52.33,50441.0,39.4734,39.4809,39.4131,39.4207,50441.0
2015-08-14 14:10:00,52.33,52.49,52.3,52.48,95203.0,39.4207,39.5412,39.3981,39.5337,95203.0
2015-08-14 14:20:00,52.49,52.6,52.48,52.6,107515.0,39.5412,39.6241,39.5337,39.6241,107515.0
2015-08-14 14:30:00,52.6,52.6,52.52,52.59,56682.0,39.6241,39.6241,39.5638,39.6165,56682.0
2015-08-14 14:40:00,52.59,52.6,52.53,52.59,65985.0,39.6165,39.6241,39.5713,39.6165,65985.0
2015-08-14 14:50:00,52.6,52.61,52.56,52.59,68392.0,39.6241,39.6316,39.5939,39.6165,68392.0
2015-08-14 15:00:00,52.59,52.66,52.59,52.64,77491.0,39.6165,39.6693,39.6165,39.6542,77491.0
2015-08-14 15:10:00,52.63,52.64,52.61,52.64,98887.0,39.6467,39.6542,39.6316,39.6542,98887.0
2015-08-14 15:20:00,52.63,52.64,52.59,52.61,142961.0,39.6467,39.6542,39.6165,39.6316,142961.0
2015-08-14 15:30:00,52.61,52.62,52.54,52.58,114181.0,39.6316,39.6391,39.5789,39.609,114181.0
2015-08-14 15:40:00,52.58,52.58,52.49,52.49,224890.0,39.609,39.609,39.5412,39.5412,224890.0
2015-08-14 15:50:00,52.5,52.52,52.4,52.4,384762.0,39.5487,39.5638,39.4734,39.4734,384762.0
2015-08-17 09:30:00,51.9,52.12,51.78,51.98,235446.0,39.0968,39.2625,39.0064,39.157,235446.0
2015-08-17 09:40:00,51.97,52.05,51.72,51.85,141879.0,39.1495,39.2097,38.9612,39.0591,141879.0
2015-08-17 09:50:00,51.83,52.04,51.77,51.9,163693.0,39.044,39.2022,38.9988,39.0968,163693.0
2015-08-17 10:00:00,51.88,52.23,51.88,52.21,162069.0,39.0817,39.3453,39.0817,39.3303,162069.0
2015-08-17 10:10:00,52.23,52.42,52.07,52.42,144013.0,39.3453,39.4885,39.2248,39.4885,144013.0
2015-08-17 10:20:00,52.42,52.47,52.23,52.47,115929.0,39.4885,39.5261,39.3453,39.5261,115929.0
2015-08-17 10:30:00,52.46,52.46,52.14,52.14,79555.0,39.5186,39.5186,39.2775,39.2775,79555.0
2015-08-17 10:40:00,52.14,52.37,52.14,52.32,100839.0,39.2775,39.4508,39.2775,39.4131,100839.0
2015-08-17 10:50:00,52.32,52.42,52.32,52.35,94608.0,39.4131,39.4885,39.4131,39.4357,94608.0
2015-08-17 11:00:00,52.36,52.41,52.29,52.33,98574.0,39.4433,39.4809,39.3905,39.4207,98574.0
2015-08-17 11:10:00,52.33,52.34,52.19,52.31,58915.0,39.4207,39.4282,39.3152,39.4056,58915.0
2015-08-17 11:20:00,52.3,52.32,52.18,52.19,78842.0,39.3981,39.4131,39.3077,39.3152,78842.0
2015-08-17 11:30:00,52.18,52.23,52.05,52.16,51754.0,39.3077,39.3453,39.2097,39.2926,51754.0
2015-08-17 11:40:00,52.16,52.24,52.15,52.2,40780.0,39.2926,39.3529,39.2851,39.3227,40780.0
2015-08-17 11:50:00,52.18,52.19,52.0,52.11,60523.0,39.3077,39.3152,39.1721,39.2549,60523.0
2015-08-17 12:00:00,52.11,52.29,52.11,52.28,36358.0,39.2549,39.3905,39.2549,39.383,36358.0
2015-08-17 12:10:00,52.28,52.29,52.11,52.11,26861.0,39.383,39.3905,39.2549,39.2549,26861.0
2015-08-17 12:20:00,52.11,52.18,52.1,52.12,45872.0,39.2549,39.3077,39.2474,39.2625,45872.0
2015-08-17 12:30:00,52.12,52.15,52.06,52.12,43125.0,39.2625,39.2851,39.2173,39.2625,43125.0
2015-08-17 12:40:00,52.12,52.15,52.09,52.1,26186.0,39.2625,39.2851,39.2399,39.2474,26186.0
2015-08-17 12:50:00,52.09,52.17,52.08,52.15,54036.0,39.2399,39.3001,39.2323,39.2851,54036.0
2015-08-17 13:00:00,52.14,52.15,52.08,52.08,46933.0,39.2775,39.2851,39.2323,39.2323,46933.0
2015-08-17 13:10:00,52.08,52.18,52.08,52.1,59888.0,39.2323,39.3077,39.2323,39.2474,59888.0
2015-08-17 13:20:00,52.1,52.11,52.05,52.07,79346.0,39.2474,39.2549,39.2097,39.2248,79346.0
2015-08-17 13:30:00,52.08,52.09,51.95,51.95,158869.0,39.2323,39.2399,39.1344,39.1344,158869.0
2015-08-17 13:40:00,51.95,52.01,51.95,51.95,87163.0,39.1344,39.1796,39.1344,39.1344,87163.0
2015-08-17 13:50:00,51.95,51.99,51.9,51.98,100405.0,39.1344,39.1645,39.0968,39.157,100405.0
2015-08-17 14:00:00,51.98,52.04,51.93,51.97,67941.0,39.157,39.2022,39.1193,39.1495,67941.0
2015-08-17 14:10:00,51.97,52.05,51.93,52.01,67444.0,39.1495,39.2097,39.1193,39.1796,67444.0
2015-08-17 14:20:00,52.01,52.03,51.96,51.97,45555.0,39.1796,39.1947,39.1419,39.1495,45555.0
2015-08-17 14:30:00,51.98,52.07,51.98,52.06,53934.0,39.157,39.2248,39.157,39.2173,53934.0
2015-08-17 14:40:00,52.05,52.09,52.0,52.04,70047.0,39.2097,39.2399,39.1721,39.2022,70047.0
2015-08-17 14:50:00,52.04,52.14,52.0,52.13,104541.0,39.2022,39.2775,39.1721,39.27,104541.0
2015-08-17 15:00:00,52.13,52.19,52.06,52.1,92651.0,39.27,39.3152,39.2173,39.2474,92651.0
2015-08-17 15:10:00,52.11,52.15,52.06,52.1,96448.0,39.2549,39.2851,39.2173,39.2474,96448.0
2015-08-17 15:20:00,52.1,52.15,52.07,52.08,89039.0,39.2474,39.2851,39.2248,39.2323,89039.0
2015-08-17 15:30:00,52.08,52.15,52.07,52.13,140048.0,39.2323,39.2851,39.2248,39.27,140048.0
2015-08-17 15:40:00,52.12,52.22,52.1,52.16,174766.0,39.2625,39.3378,39.2474,39.2926,174766.0
2015-08-17 15:50:00,52.16,52.21,52.13,52.2,308444.0,39.2926,39.3303,39.27,39.3227,308444.0
2015-08-18 09:30:00,51.99,52.16,51.92,51.93,90500.0,39.1645,39.2926,39.1118,39.1193,90500.0
2015-08-18 09:40:00,51.96,51.99,51.66,51.82,162881.0,39.1419,39.1645,38.916,39.0365,162881.0
2015-08-18 09:50:00,51.81,52.02,51.7,51.99,186288.0,39.029,39.1871,38.9461,39.1645,186288.0
2015-08-18 10:00:00,51.99,51.99,51.81,51.85,40050.0,39.1645,39.1645,39.029,39.0591,40050.0
2015-08-18 10:10:00,51.85,51.86,51.68,51.71,82704.0,39.0591,39.0666,38.931,38.9536,82704.0
2015-08-18 10:20:00,51.71,51.79,51.57,51.6,79786.0,38.9536,39.0139,38.8482,38.8708,79786.0
2015-08-18 10:30:00,51.6,51.77,51.6,51.74,60048.0,38.8708,38.9988,38.8708,38.9762,60048.0
2015-08-18 10:40:00,51.73,51.85,51.71,51.82,106659.0,38.9687,39.0591,38.9536,39.0365,106659.0
2015-08-18 10:50:00,51.84,51.9,51.77,51.86,42883.0,39.0516,39.0968,38.9988,39.0666,42883.0
2015-08-18 11:00:00,51.87,51.93,51.8,51.91,48140.0,39.0742,39.1193,39.0214,39.1043,48140.0
2015-08-18 11:10:00,51.9,51.98,51.89,51.93,98804.0,39.0968,39.157,39.0892,39.1193,98804.0
2015-08-18 11:20:00,51.92,51.97,51.82,51.87,47883.0,39.1118,39.1495,39.0365,39.0742,47883.0
2015-08-18 11:30:00,51.87,51.93,51.82,51.88,52140.0,39.0742,39.1193,39.0365,39.0817,52140.0
2015-08-18 11:40:00,51.89,51.96,51.86,51.89,33345.0,39.0892,39.1419,39.0666,39.0892,33345.0
2015-08-18 11:50:00,51.88,51.92,51.87,51.91,24250.0,39.0817,39.1118,39.0742,39.1043,24250.0
2015-08-18 12:00:00,51.9,51.92,51.89,51.89,28859.0,39.0968,39.1118,39.0892,39.0892,28859.0
2015-08-18 12:10:00,51.88,51.92,51.85,51.91,58894.0,39.0817,39.1118,39.0591,39.1043,58894.0
2015-08-18 12:20:00,51.91,51.94,51.89,51.9,63370.0,39.1043,39.1269,39.0892,39.0968,63370.0
2015-08-18 12:30:00,51.9,51.92,51.86,51.9,33152.0,39.0968,39.1118,39.0666,39.0968,33152.0
2015-08-18 12:40:00,51.9,51.91,51.79,51.8,50263.0,39.0968,39.1043,39.0139,39.0214,50263.0
2015-08-18 12:50:00,51.8,51.82,51.78,51.78,33399.0,39.0214,39.0365,39.0064,39.0064,33399.0
2015-08-18 13:00:00,51.77,51.82,51.72,51.81,22256.0,38.9988,39.0365,38.9612,39.029,22256.0
2015-08-18 13:10:00,51.8,51.87,51.78,51.86,25146.0,39.0214,39.0742,39.0064,39.0666,25146.0
2015-08-18 13:20:00,51.87,51.95,51.84,51.89,38368.0,39.0742,39.1344,39.0516,39.0892,38368.0
2015-08-18 13:30:00,51.89,51.89,51.8,51.87,50935.0,39.0892,39.0892,39.0214,39.0742,50935.0
2015-08-18 13:40:00,51.87,51.88,51.81,51.82,36988.0,39.0742,39.0817,39.029,39.0365,36988.0
2015-08-18 13:50:00,51.82,51.88,51.79,51.88,33650.0,39.0365,39.0817,39.0139,39.0817,33650.0
2015-08-18 14:00:00,51.87,51.94,51.84,51.94,41748.0,39.0742,39.1269,39.0516,39.1269,41748.0
2015-08-18 14:10:00,51.94,51.98,51.93,51.97,37866.0,39.1269,39.157,39.1193,39.1495,37866.0
2015-08-18 14:20:00,51.97,52.01,51.93,51.98,45082.0,39.1495,39.1796,39.1193,39.157,45082.0
2015-08-18 14:30:00,51.97,52.02,51.95,52.0,43172.0,39.1495,39.1871,39.1344,39.1721,43172.0
2015-08-18 14:40:00,52.0,52.0,51.93,51.93,86913.0,39.1721,39.1721,39.1193,39.1193,86913.0
2015-08-18 14:50:00,51.93,51.96,51.88,51.9,64354.0,39.1193,39.1419,39.0817,39.0968,64354.0
2015-08-18 15:00:00,51.9,51.94,51.87,51.87,63878.0,39.0968,39.1269,39.0742,39.0742,63878.0
2015-08-18 15:10:00,51.87,51.91,51.86,51.87,72517.0,39.0742,39.1043,39.0666,39.0742,72517.0
2015-08-18 15:20:00,51.88,51.9,51.86,51.89,88211.0,39.0817,39.0968,39.0666,39.0892,88211.0
2015-08-18 15:30:00,51.89,51.89,51.81,51.82,106727.0,39.0892,39.0892,39.029,39.0365,106727.0
2015-08-18 15:40:00,51.82,51.83,51.78,51.8,140391.0,39.0365,39.044,39.0064,39.0214,140391.0
2015-08-18 15:50:00,51.8,51.83,51.74,51.8,360563.0,39.0214,39.044,38.9762,39.0214,360563.0
2015-08-19 09:30:00,51.51,51.59,51.25,51.33,66764.0,38.803,38.8632,38.6071,38.6674,66764.0
2015-08-19 09:40:00,51.3,51.41,51.04,51.04,205578.0,38.6448,38.7276,38.4489,38.4489,205578.0
2015-08-19 09:50:00,51.07,51.33,51.01,51.21,165009.0,38.4715,38.6674,38.4263,38.577,165009.0
2015-08-19 10:00:00,51.2,51.46,51.19,51.34,73292.0,38.5694,38.7653,38.5619,38.6749,73292.0
2015-08-19 10:10:00,51.33,51.46,51.2,51.28,111906.0,38.6674,38.7653,38.5694,38.6297,111906.0
2015-08-19 10:20:00,51.27,51.32,51.19,51.21,50148.0,38.6222,38.6598,38.5619,38.577,50148.0
2015-08-19 10:30:00,51.2,51.23,51.08,51.17,152585.0,38.5694,38.592,38.479,38.5468,152585.0
2015-08-19 10:40:00,51.16,51.26,50.99,51.0,161137.0,38.5393,38.6146,38.4112,38.4188,161137.0
2015-08-19 10:50:00,50.99,51.03,50.95,50.96,138592.0,38.4112,38.4414,38.3811,38.3886,138592.0
2015-08-19 11:00:00,50.98,51.0,50.88,50.88,93400.0,38.4037,38.4188,38.3284,38.3284,93400.0
2015-08-19 11:10:00,50.88,50.92,50.79,50.9,138227.0,38.3284,38.3585,38.2606,38.3434,138227.0
2015-08-19 11:20:00,50.89,50.99,50.84,50.88,41430.0,38.3359,38.4112,38.2982,38.3284,41430.0
2015-08-19 11:30:00,50.87,50.87,50.78,50.83,67124.0,38.3208,38.3208,38.253,38.2907,67124.0
2015-08-19 11:40:00,50.82,50.86,50.64,50.64,107901.0,38.2832,38.3133,38.1476,38.1476,107901.0
2015-08-19 11:50:00,50.65,50.85,50.64,50.85,140691.0,38.1551,38.3058,38.1476,38.3058,140691.0
2015-08-19 12:00:00,50.84,50.86,50.81,50.84,60346.0,38.2982,38.3133,38.2756,38.2982,60346.0
2015-08-19 12:10:00,50.85,50.85,50.72,50.72,53159.0,38.3058,38.3058,38.2078,38.2078,53159.0
2015-08-19 12:20:00,50.72,50.74,50.64,50.64,70945.0,38.2078,38.2229,38.1476,38.1476,70945.0
2015-08-19 12:30:00,50.64,50.73,50.64,50.66,74614.0,38.1476,38.2154,38.1476,38.1626,74614.0
2015-08-19 12:40:00,50.67,50.69,50.49,50.56,139849.0,38.1702,38.1852,38.0346,38.0873,139849.0
2015-08-19 12:50:00,50.56,50.63,50.52,50.62,76197.0,38.0873,38.14,38.0572,38.1325,76197.0
2015-08-19 13:00:00,50.62,50.68,50.6,50.62,96023.0,38.1325,38.1777,38.1174,38.1325,96023.0
2015-08-19 13:10:00,50.61,50.67,50.6,50.67,49547.0,38.125,38.1702,38.1174,38.1702,49547.0
2015-08-19 13:20:00,50.66,50.68,50.53,50.55,55881.0,38.1626,38.1777,38.0647,38.0798,55881.0
2015-08-19 13:30:00,50.55,50.72,50.54,50.69,99558.0,38.0798,38.2078,38.0723,38.1852,99558.0
2015-08-19 13:40:00,50.69,50.89,50.67,50.86,78352.0,38.1852,38.3359,38.1702,38.3133,78352.0
2015-08-19 13:50:00,50.84,50.84,50.62,50.65,112375.0,38.2982,38.2982,38.1325,38.1551,112375.0
2015-08-19 14:00:00,50.65,51.05,50.64,51.01,127755.0,38.1551,38.4564,38.1476,38.4263,127755.0
2015-08-19 14:10:00,51.01,51.21,51.01,51.17,202613.0,38.4263,38.577,38.4263,38.5468,202613.0
2015-08-19 14:20:00,51.17,51.18,50.93,50.93,115864.0,38.5468,38.5544,38.366,38.366,115864.0
2015-08-19 14:30:00,50.92,50.95,50.88,50.9,100754.0,38.3585,38.3811,38.3284,38.3434,100754.0
2015-08-19 14:40:00,50.9,50.92,50.7,50.73,119784.0,38.3434,38.3585,38.1928,38.2154,119784.0
2015-08-19 14:50:00,50.72,50.74,50.63,50.67,105670.0,38.2078,38.2229,38.14,38.1702,105670.0
2015-08-19 15:00:00,50.67,50.79,50.62,50.75,102766.0,38.1702,38.2606,38.1325,38.2304,102766.0
2015-08-19 15:10:00,50.75,50.79,50.67,50.71,106610.0,38.2304,38.2606,38.1702,38.2003,106610.0
2015-08-19 15:20:00,50.71,50.93,50.7,50.77,192659.0,38.2003,38.366,38.1928,38.2455,192659.0
2015-08-19 15:30:00,50.77,50.85,50.61,50.64,147995.0,38.2455,38.3058,38.125,38.1476,147995.0
2015-08-19 15:40:00,50.63,50.84,50.63,50.84,199004.0,38.14,38.2982,38.14,38.2982,199004.0
2015-08-19 15:50:00,50.83,50.84,50.68,50.69,333697.0,38.2907,38.2982,38.1777,38.1852,333697.0
2015-08-20 09:30:00,50.0,50.35,49.9,50.21,329329.0,37.6655,37.9291,37.5901,37.8237,329329.0
2015-08-20 09:40:00,50.25,50.26,49.91,49.91,170076.0,37.8538,37.8613,37.5977,37.5977,170076.0
2015-08-20 09:50:00,49.92,50.12,49.9,49.99,345626.0,37.6052,37.7559,37.5901,37.6579,345626.0
2015-08-20 10:00:00,50.02,50.03,49.83,49.89,199001.0,37.6805,37.6881,37.5374,37.5826,199001.0
2015-08-20 10:10:00,49.9,50.02,49.88,49.91,163218.0,37.5901,37.6805,37.5751,37.5977,163218.0
2015-08-20 10:20:00,49.91,49.92,49.65,49.72,166578.0,37.5977,37.6052,37.4018,37.4545,166578.0
2015-08-20 10:30:00,49.73,49.93,49.68,49.88,89003.0,37.4621,37.6127,37.4244,37.5751,89003.0
2015-08-20 10:40:00,49.88,49.99,49.82,49.98,100833.0,37.5751,37.6579,37.5299,37.6504,100833.0
2015-08-20 10:50:00,49.98,50.02,49.9,49.91,117931.0,37.6504,37.6805,37.5901,37.5977,117931.0
2015-08-20 11:00:00,49.92,50.03,49.81,49.81,65858.0,37.6052,37.6881,37.5223,37.5223,65858.0
2015-08-20 11:10:00,49.8,49.83,49.72,49.76,75580.0,37.5148,37.5374,37.4545,37.4847,75580.0
2015-08-20 11:20:00,49.76,49.97,49.76,49.88,126330.0,37.4847,37.6429,37.4847,37.5751,126330.0
2015-08-20 11:30:00,49.88,50.0,49.88,49.96,227929.0,37.5751,37.6655,37.5751,37.6353,227929.0
2015-08-20 11:40:00,49.95,50.0,49.94,49.99,72724.0,37.6278,37.6655,37.6203,37.6579,72724.0
2015-08-20 11:50:00,49.99,50.0,49.96,50.0,75917.0,37.6579,37.6655,37.6353,37.6655,75917.0
2015-08-20 12:00:00,50.0,50.0,49.86,49.99,93640.0,37.6655,37.6655,37.56,37.6579,93640.0
2015-08-20 12:10:00,50.0,50.0,49.87,49.91,87300.0,37.6655,37.6655,37.5675,37.5977,87300.0
2015-08-20 12:20:00,49.9,49.91,49.75,49.75,143393.0,37.5901,37.5977,37.4771,37.4771,143393.0
2015-08-20 12:30:00,49.75,49.8,49.69,49.7,71056.0,37.4771,37.5148,37.4319,37.4395,71056.0
2015-08-20 12:40:00,49.7,49.76,49.6,49.68,115917.0,37.4395,37.4847,37.3641,37.4244,115917.0
2015-08-20 12:50:00,49.66,49.76,49.65,49.69,149089.0,37.4093,37.4847,37.4018,37.4319,149089.0
2015-08-20 13:00:00,49.69,49.73,49.67,49.68,108157.0,37.4319,37.4621,37.4169,37.4244,108157.0
2015-08-20 13:10:00,49.68,49.73,49.67,49.72,52199.0,37.4244,37.4621,37.4169,37.4545,52199.0
2015-08-20 13:20:00,49.75,49.75,49.6,49.7,122010.0,37.4771,37.4771,37.3641,37.4395,122010.0
2015-08-20 13:30:00,49.7,49.78,49.66,49.67,153696.0,37.4395,37.4997,37.4093,37.4169,153696.0
2015-08-20 13:40:00,49.68,49.74,49.61,49.65,143091.0,37.4244,37.4696,37.3717,37.4018,143091.0
2015-08-20 13:50:00,49.67,49.7,49.58,49.63,83879.0,37.4169,37.4395,37.3491,37.3867,83879.0
2015-08-20 14:00:00,49.64,49.64,49.44,49.45,108609.0,37.3943,37.3943,37.2436,37.2511,108609.0
2015-08-20 14:10:00,49.44,49.48,49.35,49.41,71903.0,37.2436,37.2737,37.1758,37.221,71903.0
2015-08-20 14:20:00,49.4,49.54,49.39,49.46,112127.0,37.2135,37.3189,37.2059,37.2587,112127.0
2015-08-20 14:30:00,49.46,49.51,49.38,49.4,102331.0,37.2587,37.2963,37.1984,37.2135,102331.0
2015-08-20 14:40:00,49.41,49.42,49.25,49.28,140936.0,37.221,37.2285,37.1005,37.1231,140936.0
2015-08-20 14:50:00,49.27,49.43,49.27,49.32,67682.0,37.1155,37.2361,37.1155,37.1532,67682.0
2015-08-20 15:00:00,49.32,49.4,49.3,49.37,127993.0,37.1532,37.2135,37.1381,37.1909,127993.0
2015-08-20 15:10:00,49.37,49.38,49.3,49.34,139577.0,37.1909,37.1984,37.1381,37.1683,139577.0
2015-08-20 15:20:00,49.35,49.38,49.33,49.35,217725.0,37.1758,37.1984,37.1607,37.1758,217725.0
2015-08-20 15:30:00,49.35,49.49,49.33,49.37,346449.0,37.1758,37.2813,37.1607,37.1909,346449.0
2015-08-20 15:40:00,49.36,49.37,49.05,49.07,542905.0,37.1833,37.1909,36.9498,36.9649,542905.0
2015-08-20 15:50:00,49.07,49.11,48.89,48.98,688735.0,36.9649,36.995,36.8293,36.8971,688735.0
2015-08-21 09:30:00,48.03,48.05,47.13,47.47,559539.0,36.1814,36.1965,35.5035,35.7596,559539.0
2015-08-21 09:40:00,47.45,47.68,47.2,47.68,228649.0,35.7445,35.9178,35.5562,35.9178,228649.0
2015-08-21 09:50:00,47.69,47.9,47.6,47.77,663534.0,35.9253,36.0835,35.8575,35.9856,663534.0
2015-08-21 10:00:00,47.78,48.46,47.63,48.44,544287.0,35.9931,36.5054,35.8801,36.4903,544287.0
2015-08-21 10:10:00,48.45,48.45,48.08,48.38,283627.0,36.4978,36.4978,36.2191,36.4451,283627.0
2015-08-21 10:20:00,48.37,48.38,48.07,48.08,216929.0,36.4376,36.4451,36.2116,36.2191,216929.0
2015-08-21 10:30:00,48.1,48.2,47.99,48.02,115777.0,36.2342,36.3095,36.1513,36.1739,115777.0
2015-08-21 10:40:00,48.02,48.59,48.01,48.2,436399.0,36.1739,36.6033,36.1664,36.3095,436399.0
2015-08-21 10:50:00,48.2,48.4,48.14,48.22,361822.0,36.3095,36.4602,36.2643,36.3246,361822.0
2015-08-21 11:00:00,48.23,48.3,48.16,48.24,152277.0,36.3321,36.3848,36.2794,36.3396,152277.0
2015-08-21 11:10:00,48.24,48.36,48.21,48.33,126215.0,36.3396,36.43,36.317,36.4074,126215.0
2015-08-21 11:20:00,48.33,48.38,48.17,48.26,87140.0,36.4074,36.4451,36.2869,36.3547,87140.0
2015-08-21 11:30:00,48.25,48.31,48.03,48.04,88343.0,36.3472,36.3924,36.1814,36.189,88343.0
2015-08-21 11:40:00,48.04,48.27,48.04,48.27,91171.0,36.189,36.3622,36.189,36.3622,91171.0
2015-08-21 11:50:00,48.28,48.3,48.2,48.27,100578.0,36.3698,36.3848,36.3095,36.3622,100578.0
2015-08-21 12:00:00,48.26,48.61,48.23,48.55,91279.0,36.3547,36.6184,36.3321,36.5732,91279.0
2015-08-21 12:10:00,48.55,48.72,48.52,48.67,100462.0,36.5732,36.7012,36.5506,36.6636,100462.0
2015-08-21 12:20:00,48.68,48.69,48.43,48.5,213301.0,36.6711,36.6786,36.4828,36.5355,213301.0
2015-08-21 12:30:00,48.5,48.62,48.48,48.52,108138.0,36.5355,36.6259,36.5204,36.5506,108138.0
2015-08-21 12:40:00,48.52,48.52,48.27,48.4,136178.0,36.5506,36.5506,36.3622,36.4602,136178.0
2015-08-21 12:50:00,48.4,48.4,48.09,48.09,123049.0,36.4602,36.4602,36.2266,36.2266,123049.0
2015-08-21 13:00:00,48.08,48.15,47.93,48.06,194659.0,36.2191,36.2718,36.1061,36.204,194659.0
2015-08-21 13:10:00,48.06,48.2,47.98,48.2,160385.0,36.204,36.3095,36.1438,36.3095,160385.0
2015-08-21 13:20:00,48.2,48.47,48.19,48.46,116109.0,36.3095,36.5129,36.302,36.5054,116109.0
2015-08-21 13:30:00,48.46,48.52,48.3,48.36,167570.0,36.5054,36.5506,36.3848,36.43,167570.0
2015-08-21 13:40:00,48.36,48.48,48.33,48.33,188611.0,36.43,36.5204,36.4074,36.4074,188611.0
2015-08-21 13:50:00,48.32,48.47,48.23,48.46,134574.0,36.3999,36.5129,36.3321,36.5054,134574.0
2015-08-21 14:00:00,48.46,48.67,48.44,48.58,128198.0,36.5054,36.6636,36.4903,36.5958,128198.0
2015-08-21 14:10:00,48.57,48.87,48.56,48.62,211023.0,36.5882,36.8142,36.5807,36.6259,211023.0
2015-08-21 14:20:00,48.61,48.73,48.61,48.73,151977.0,36.6184,36.7088,36.6184,36.7088,151977.0
2015-08-21 14:30:00,48.73,48.85,48.64,48.66,166417.0,36.7088,36.7992,36.641,36.656,166417.0
2015-08-21 14:40:00,48.66,48.68,48.5,48.5,101472.0,36.656,36.6711,36.5355,36.5355,101472.0
2015-08-21 14:50:00,48.5,48.5,48.36,48.36,177470.0,36.5355,36.5355,36.43,36.43,177470.0
2015-08-21 15:00:00,48.36,48.42,48.25,48.25,160251.0,36.43,36.4752,36.3472,36.3472,160251.0
2015-08-21 15:10:00,48.26,48.32,48.11,48.31,223312.0,36.3547,36.3999,36.2417,36.3924,223312.0
2015-08-21 15:20:00,48.31,48.33,48.11,48.15,149796.0,36.3924,36.4074,36.2417,36.2718,149796.0
2015-08-21 15:30:00,48.14,48.16,48.03,48.13,318420.0,36.2643,36.2794,36.1814,36.2568,318420.0
2015-08-21 15:40:00,48.13,48.31,48.13,48.19,279377.0,36.2568,36.3924,36.2568,36.302,279377.0
2015-08-21 15:50:00,48.18,48.21,47.97,47.99,517050.0,36.2944,36.317,36.1362,36.1513,517050.0
2015-08-24 09:30:00,43.11,44.38,42.46,43.46,124155.0,32.4752,33.4319,31.9855,32.7388,124155.0
2015-08-24 09:40:00,43.25,45.41,40.0,45.12,1137640.0,32.5806,34.2078,30.1324,33.9893,1137640.0
2015-08-24 09:50:00,45.11,45.55,44.93,45.43,329101.0,33.9818,34.3132,33.8462,34.2228,329101.0
2015-08-24 10:00:00,45.43,46.13,45.26,46.13,167827.0,34.2228,34.7502,34.0948,34.7502,167827.0
2015-08-24 10:10:00,46.11,46.75,46.09,46.44,225936.0,34.7351,35.2172,34.72,34.9837,225936.0
2015-08-24 10:20:00,46.42,47.38,46.42,47.02,269258.0,34.9686,35.6918,34.9686,35.4206,269258.0
2015-08-24 10:30:00,47.0,47.41,46.76,47.28,212217.0,35.4055,35.7144,35.2247,35.6165,212217.0
2015-08-24 10:40:00,47.28,47.56,47.19,47.38,182733.0,35.6165,35.8274,35.5487,35.6918,182733.0
2015-08-24 10:50:00,47.39,47.72,47.35,47.72,202220.0,35.6993,35.9479,35.6692,35.9479,202220.0
2015-08-24 11:00:00,47.72,47.78,47.33,47.52,193524.0,35.9479,35.9931,35.6541,35.7973,193524.0
2015-08-24 11:10:00,47.53,47.53,47.28,47.41,145445.0,35.8048,35.8048,35.6165,35.7144,145445.0
2015-08-24 11:20:00,47.41,47.46,46.9,47.09,269890.0,35.7144,35.7521,35.3302,35.4733,269890.0
2015-08-24 11:30:00,47.08,47.31,47.04,47.29,103440.0,35.4658,35.6391,35.4357,35.624,103440.0
2015-08-24 11:40:00,47.29,47.5,47.22,47.5,147968.0,35.624,35.7822,35.5713,35.7822,147968.0
2015-08-24 11:50:00,47.5,48.09,47.49,47.95,245241.0,35.7822,36.2266,35.7747,36.1212,245241.0
2015-08-24 12:00:00,47.94,47.97,47.53,47.8,127633.0,36.1136,36.1362,35.8048,36.0082,127633.0
2015-08-24 12:10:00,47.81,47.99,47.74,47.97,117028.0,36.0157,36.1513,35.963,36.1362,117028.0
2015-08-24 12:20:00,47.98,48.0,47.84,47.84,75392.0,36.1438,36.1588,36.0383,36.0383,75392.0
2015-08-24 12:30:00,47.84,47.84,47.75,47.76,88562.0,36.0383,36.0383,35.9705,35.9781,88562.0
2015-08-24 12:40:00,47.75,47.77,47.47,47.48,75556.0,35.9705,35.9856,35.7596,35.7671,75556.0
2015-08-24 12:50:00,47.48,47.71,47.47,47.71,185705.0,35.7671,35.9404,35.7596,35.9404,185705.0
2015-08-24 13:00:00,47.7,47.9,47.7,47.81,61284.0,35.9329,36.0835,35.9329,36.0157,61284.0
2015-08-24 13:10:00,47.81,47.83,47.7,47.7,48092.0,36.0157,36.0308,35.9329,35.9329,48092.0
2015-08-24 13:20:00,47.69,47.69,47.22,47.22,99862.0,35.9253,35.9253,35.5713,35.5713,99862.0
2015-08-24 13:30:00,47.21,47.21,46.86,46.89,100114.0,35.5637,35.5637,35.3001,35.3227,100114.0
2015-08-24 13:40:00,46.88,47.02,46.77,46.96,141454.0,35.3151,35.4206,35.2323,35.3754,141454.0
2015-08-24 13:50:00,46.97,46.97,46.79,46.82,78759.0,35.3829,35.3829,35.2473,35.2699,78759.0
2015-08-24 14:00:00,46.81,46.82,46.62,46.65,102528.0,35.2624,35.2699,35.1193,35.1419,102528.0
2015-08-24 14:10:00,46.63,46.66,46.43,46.63,143336.0,35.1268,35.1494,34.9761,35.1268,143336.0
2015-08-24 14:20:00,46.64,46.72,46.61,46.7,105146.0,35.1343,35.1946,35.1117,35.1795,105146.0
2015-08-24 14:30:00,46.7,46.7,46.56,46.59,89072.0,35.1795,35.1795,35.0741,35.0967,89072.0
2015-08-24 14:40:00,46.6,46.6,46.25,46.27,104355.0,35.1042,35.1042,34.8406,34.8556,104355.0
2015-08-24 14:50:00,46.28,46.3,45.78,45.8,167350.0,34.8632,34.8782,34.4865,34.5016,167350.0
2015-08-24 15:00:00,45.8,46.16,45.65,46.16,153697.0,34.5016,34.7728,34.3886,34.7728,153697.0
2015-08-24 15:10:00,46.15,46.16,45.72,45.74,187164.0,34.7652,34.7728,34.4413,34.4564,187164.0
2015-08-24 15:20:00,45.73,45.9,45.69,45.81,282477.0,34.4488,34.5769,34.4187,34.5091,282477.0
2015-08-24 15:30:00,45.81,46.43,45.77,46.42,299967.0,34.5091,34.9761,34.479,34.9686,299967.0
2015-08-24 15:40:00,46.43,46.62,46.21,46.38,244716.0,34.9761,35.1193,34.8104,34.9385,244716.0
2015-08-24 15:50:00,46.37,46.53,46.04,46.05,432029.0,34.931,35.0515,34.6824,34.6899,432029.0
2015-08-25 09:30:00,48.05,48.06,46.77,47.02,540034.0,36.1965,36.204,35.2323,35.4206,540034.0
2015-08-25 09:40:00,47.03,47.07,46.4,46.57,255610.0,35.4281,35.4583,34.9535,35.0816,255610.0
2015-08-25 09:50:00,46.58,46.98,46.51,46.68,158785.0,35.0891,35.3905,35.0364,35.1645,158785.0
2015-08-25 10:00:00,46.68,46.93,46.57,46.8,131865.0,35.1645,35.3528,35.0816,35.2549,131865.0
2015-08-25 10:10:00,46.8,47.06,46.62,46.96,114445.0,35.2549,35.4507,35.1193,35.3754,114445.0
2015-08-25 10:20:00,46.96,47.1,46.96,47.08,191080.0,35.3754,35.4809,35.3754,35.4658,191080.0
2015-08-25 10:30:00,47.08,47.31,47.04,47.26,134329.0,35.4658,35.6391,35.4357,35.6014,134329.0
2015-08-25 10:40:00,47.26,47.39,47.2,47.22,109196.0,35.6014,35.6993,35.5562,35.5713,109196.0
2015-08-25 10:50:00,47.23,47.23,47.02,47.04,57502.0,35.5788,35.5788,35.4206,35.4357,57502.0
2015-08-25 11:00:00,47.04,47.16,47.04,47.16,53892.0,35.4357,35.5261,35.4357,35.5261,53892.0
2015-08-25 11:10:00,47.16,47.29,47.16,47.22,58777.0,35.5261,35.624,35.5261,35.5713,58777.0
2015-08-25 11:20:00,47.22,47.38,47.2,47.2,67075.0,35.5713,35.6918,35.5562,35.5562,67075.0
2015-08-25 11:30:00,47.19,47.19,47.0,47.04,86405.0,35.5487,35.5487,35.4055,35.4357,86405.0
2015-08-25 11:40:00,47.05,47.17,47.04,47.13,67159.0,35.4432,35.5336,35.4357,35.5035,67159.0
2015-08-25 11:50:00,47.13,47.14,47.05,47.09,47420.0,35.5035,35.511,35.4432,35.4733,47420.0
2015-08-25 12:00:00,47.09,47.36,47.09,47.28,121646.0,35.4733,35.6767,35.4733,35.6165,121646.0
2015-08-25 12:10:00,47.27,47.33,47.17,47.22,126142.0,35.6089,35.6541,35.5336,35.5713,126142.0
2015-08-25 12:20:00,47.22,47.27,47.08,47.09,78488.0,35.5713,35.6089,35.4658,35.4733,78488.0
2015-08-25 12:30:00,47.08,47.1,46.86,46.87,81825.0,35.4658,35.4809,35.3001,35.3076,81825.0
2015-08-25 12:40:00,46.87,46.88,46.83,46.85,45904.0,35.3076,35.3151,35.2775,35.2925,45904.0
2015-08-25 12:50:00,46.84,46.88,46.74,46.75,74536.0,35.285,35.3151,35.2097,35.2172,74536.0
2015-08-25 13:00:00,46.75,46.75,46.62,46.62,48650.0,35.2172,35.2172,35.1193,35.1193,48650.0
2015-08-25 13:10:00,46.62,46.65,46.51,46.51,57506.0,35.1193,35.1419,35.0364,35.0364,57506.0
2015-08-25 13:20:00,46.51,46.52,46.24,46.24,54441.0,35.0364,35.0439,34.833,34.833,54441.0
2015-08-25 13:30:00,46.24,46.42,46.22,46.41,111992.0,34.833,34.9686,34.818,34.9611,111992.0
2015-08-25 13:40:00,46.41,46.45,46.39,46.43,134014.0,34.9611,34.9912,34.946,34.9761,134014.0
2015-08-25 13:50:00,46.42,46.56,46.42,46.51,57714.0,34.9686,35.0741,34.9686,35.0364,57714.0
2015-08-25 14:00:00,46.52,46.55,46.4,46.41,83821.0,35.0439,35.0665,34.9535,34.9611,83821.0
2015-08-25 14:10:00,46.41,46.48,46.38,46.44,46282.0,34.9611,35.0138,34.9385,34.9837,46282.0
2015-08-25 14:20:00,46.44,46.47,46.31,46.33,72301.0,34.9837,35.0063,34.8858,34.9008,72301.0
2015-08-25 14:30:00,46.33,46.36,46.21,46.24,78705.0,34.9008,34.9234,34.8104,34.833,78705.0
2015-08-25 14:40:00,46.23,46.31,46.11,46.31,220360.0,34.8255,34.8858,34.7351,34.8858,220360.0
2015-08-25 14:50:00,46.32,46.41,46.28,46.29,144734.0,34.8933,34.9611,34.8632,34.8707,144734.0
2015-08-25 15:00:00,46.29,46.34,46.12,46.17,116801.0,34.8707,34.9084,34.7426,34.7803,116801.0
2015-08-25 15:10:00,46.16,46.2,45.96,45.98,152269.0,34.7728,34.8029,34.6221,34.6372,152269.0
2015-08-25 15:20:00,45.98,45.98,45.65,45.7,210136.0,34.6372,34.6372,34.3886,34.4262,210136.0
2015-08-25 15:30:00,45.69,45.76,45.37,45.37,354317.0,34.4187,34.4714,34.1776,34.1776,354317.0
2015-08-25 15:40:00,45.38,45.48,45.0,45.11,290267.0,34.1852,34.2605,33.8989,33.9818,290267.0
2015-08-25 15:50:00,45.11,45.3,44.72,44.73,560887.0,33.9818,34.1249,33.688,33.6955,560887.0
2015-08-26 09:30:00,45.53,45.86,45.02,45.36,299621.0,34.2982,34.5468,33.914,34.1701,299621.0
2015-08-26 09:40:00,45.33,45.42,45.04,45.19,305231.0,34.1475,34.2153,33.929,34.042,305231.0
2015-08-26 09:50:00,45.17,45.17,44.7,44.8,224532.0,34.027,34.027,33.6729,33.7483,224532.0
2015-08-26 10:00:00,44.8,44.88,44.53,44.78,343294.0,33.7483,33.8085,33.5449,33.7332,343294.0
2015-08-26 10:10:00,44.78,44.86,44.33,44.38,207538.0,33.7332,33.7935,33.3942,33.4319,207538.0
2015-08-26 10:20:00,44.39,44.81,44.34,44.71,145755.0,33.4394,33.7558,33.4017,33.6805,145755.0
2015-08-26 10:30:00,44.73,45.09,44.7,45.07,274972.0,33.6955,33.9667,33.6729,33.9516,274972.0
2015-08-26 10:40:00,45.05,45.06,44.81,44.94,144143.0,33.9366,33.9441,33.7558,33.8537,144143.0
2015-08-26 10:50:00,44.95,45.05,44.9,44.98,185495.0,33.8613,33.9366,33.8236,33.8839,185495.0
2015-08-26 11:00:00,45.0,45.01,44.88,44.93,101034.0,33.8989,33.9064,33.8085,33.8462,101034.0
2015-08-26 11:10:00,44.95,45.0,44.81,44.98,91686.0,33.8613,33.8989,33.7558,33.8839,91686.0
2015-08-26 11:20:00,44.97,45.01,44.86,44.87,95708.0,33.8763,33.9064,33.7935,33.801,95708.0
2015-08-26 11:30:00,44.87,44.96,44.49,44.5,102834.0,33.801,33.8688,33.5147,33.5223,102834.0
2015-08-26 11:40:00,44.48,44.62,44.32,44.43,125873.0,33.5072,33.6127,33.3867,33.4695,125873.0
2015-08-26 11:50:00,44.45,44.52,44.24,44.32,130650.0,33.4846,33.5373,33.3264,33.3867,130650.0
2015-08-26 12:00:00,44.3,44.37,44.19,44.3,136307.0,33.3716,33.4243,33.2887,33.3716,136307.0
2015-08-26 12:10:00,44.3,44.33,44.13,44.16,146700.0,33.3716,33.3942,33.2435,33.2661,146700.0
2015-08-26 12:20:00,44.17,44.19,43.9,43.9,207965.0,33.2737,33.2887,33.0703,33.0703,207965.0
2015-08-26 12:30:00,43.9,43.96,43.79,43.91,123495.0,33.0703,33.1155,32.9874,33.0778,123495.0
2015-08-26 12:40:00,43.9,43.91,43.7,43.87,153130.0,33.0703,33.0778,32.9196,33.0477,153130.0
2015-08-26 12:50:00,43.86,44.1,43.8,44.09,76166.0,33.0401,33.2209,32.9949,33.2134,76166.0
2015-08-26 13:00:00,44.1,44.2,43.95,43.97,131428.0,33.2209,33.2963,33.1079,33.123,131428.0
2015-08-26 13:10:00,43.96,44.07,43.94,44.01,100362.0,33.1155,33.1983,33.1004,33.1531,100362.0
2015-08-26 13:20:00,44.02,44.31,44.02,44.28,82289.0,33.1607,33.3791,33.1607,33.3565,82289.0
2015-08-26 13:30:00,44.27,44.34,44.09,44.32,234101.0,33.349,33.4017,33.2134,33.3867,234101.0
2015-08-26 13:40:00,44.32,44.38,44.0,44.06,199217.0,33.3867,33.4319,33.1456,33.1908,199217.0
2015-08-26 13:50:00,44.09,44.23,44.06,44.19,186447.0,33.2134,33.3189,33.1908,33.2887,186447.0
2015-08-26 14:00:00,44.2,44.23,44.11,44.15,147878.0,33.2963,33.3189,33.2285,33.2586,147878.0
2015-08-26 14:10:00,44.14,44.37,44.05,44.09,110378.0,33.2511,33.4243,33.1833,33.2134,110378.0
2015-08-26 14:20:00,44.08,44.22,44.07,44.13,56422.0,33.2059,33.3113,33.1983,33.2435,56422.0
2015-08-26 14:30:00,44.13,44.19,43.99,44.18,198533.0,33.2435,33.2887,33.1381,33.2812,198533.0
2015-08-26 14:40:00,44.19,44.51,44.17,44.32,205530.0,33.2887,33.5298,33.2737,33.3867,205530.0
2015-08-26 14:50:00,44.32,44.52,44.28,44.43,204255.0,33.3867,33.5373,33.3565,33.4695,204255.0
2015-08-26 15:00:00,44.43,44.66,44.29,44.66,182285.0,33.4695,33.6428,33.3641,33.6428,182285.0
2015-08-26 15:10:00,44.66,45.01,44.66,44.97,225235.0,33.6428,33.9064,33.6428,33.8763,225235.0
2015-08-26 15:20:00,44.99,45.09,44.76,44.81,153032.0,33.8914,33.9667,33.7181,33.7558,153032.0
2015-08-26 15:30:00,44.81,44.88,44.72,44.83,181750.0,33.7558,33.8085,33.688,33.7709,181750.0
2015-08-26 15:40:00,44.84,45.18,44.81,45.0,330486.0,33.7784,34.0345,33.7558,33.8989,330486.0
2015-08-26 15:50:00,44.98,45.22,44.98,45.19,491880.0,33.8839,34.0646,33.8839,34.042,491880.0
2015-08-27 09:30:00,46.1,47.1,46.1,46.92,402274.0,34.7276,35.4809,34.7276,35.3453,402274.0
2015-08-27 09:40:00,46.92,47.42,46.81,46.84,232714.0,35.3453,35.7219,35.2624,35.285,232714.0
2015-08-27 09:50:00,46.83,46.91,46.37,46.43,187288.0,35.2775,35.3377,34.931,34.9761,187288.0
2015-08-27 10:00:00,46.42,46.75,46.31,46.75,232295.0,34.9686,35.2172,34.8858,35.2172,232295.0
2015-08-27 10:10:00,46.75,47.1,46.75,47.1,242018.0,35.2172,35.4809,35.2172,35.4809,242018.0
2015-08-27 10:20:00,47.1,47.34,47.08,47.19,511970.0,35.4809,35.6617,35.4658,35.5487,511970.0
2015-08-27 10:30:00,47.18,47.2,47.0,47.19,171432.0,35.5411,35.5562,35.4055,35.5487,171432.0
2015-08-27 10:40:00,47.18,47.24,47.1,47.23,384659.0,35.5411,35.5863,35.4809,35.5788,384659.0
2015-08-27 10:50:00,47.23,47.28,47.11,47.26,210554.0,35.5788,35.6165,35.4884,35.6014,210554.0
2015-08-27 11:00:00,47.25,47.27,47.12,47.18,249841.0,35.5939,35.6089,35.4959,35.5411,249841.0
2015-08-27 11:10:00,47.19,47.19,46.91,47.0,157632.0,35.5487,35.5487,35.3377,35.4055,157632.0
2015-08-27 11:20:00,46.99,47.11,46.99,47.08,170851.0,35.398,35.4884,35.398,35.4658,170851.0
2015-08-27 11:30:00,47.09,47.1,46.66,46.66,220984.0,35.4733,35.4809,35.1494,35.1494,220984.0
2015-08-27 11:40:00,46.64,46.96,46.6,46.93,84649.0,35.1343,35.3754,35.1042,35.3528,84649.0
2015-08-27 11:50:00,46.94,46.95,46.73,46.85,78587.0,35.3603,35.3679,35.2021,35.2925,78587.0
2015-08-27 12:00:00,46.85,47.1,46.82,47.0,101836.0,35.2925,35.4809,35.2699,35.4055,101836.0
2015-08-27 12:10:00,47.0,47.1,46.99,47.08,88005.0,35.4055,35.4809,35.398,35.4658,88005.0
2015-08-27 12:20:00,47.07,47.13,47.05,47.09,193727.0,35.4583,35.5035,35.4432,35.4733,193727.0
2015-08-27 12:30:00,47.08,47.18,47.06,47.16,93230.0,35.4658,35.5411,35.4507,35.5261,93230.0
2015-08-27 12:40:00,47.17,47.17,47.05,47.15,58371.0,35.5336,35.5336,35.4432,35.5185,58371.0
2015-08-27 12:50:00,47.15,47.16,46.99,47.1,137287.0,35.5185,35.5261,35.398,35.4809,137287.0
2015-08-27 13:00:00,47.1,47.16,47.01,47.1,83611.0,35.4809,35.5261,35.4131,35.4809,83611.0
2015-08-27 13:10:00,47.1,47.14,47.08,47.12,71203.0,35.4809,35.511,35.4658,35.4959,71203.0
2015-08-27 13:20:00,47.11,47.14,47.0,47.11,90723.0,35.4884,35.511,35.4055,35.4884,90723.0
2015-08-27 13:30:00,47.1,47.1,46.89,46.9,81367.0,35.4809,35.4809,35.3227,35.3302,81367.0
2015-08-27 13:40:00,46.91,47.1,46.91,47.04,71106.0,35.3377,35.4809,35.3377,35.4357,71106.0
2015-08-27 13:50:00,47.04,47.15,46.98,47.14,80885.0,35.4357,35.5185,35.3905,35.511,80885.0
2015-08-27 14:00:00,47.14,47.15,47.07,47.09,97757.0,35.511,35.5185,35.4583,35.4733,97757.0
2015-08-27 14:10:00,47.09,47.14,47.02,47.1,127621.0,35.4733,35.511,35.4206,35.4809,127621.0
2015-08-27 14:20:00,47.09,47.12,46.81,46.86,137767.0,35.4733,35.4959,35.2624,35.3001,137767.0
2015-08-27 14:30:00,46.85,47.11,46.8,47.09,130086.0,35.2925,35.4884,35.2549,35.4733,130086.0
2015-08-27 14:40:00,47.09,47.09,46.88,46.9,136788.0,35.4733,35.4733,35.3151,35.3302,136788.0
2015-08-27 14:50:00,46.9,47.04,46.54,46.6,185496.0,35.3302,35.4357,35.059,35.1042,185496.0
2015-08-27 15:00:00,46.6,46.9,46.44,46.88,346449.0,35.1042,35.3302,34.9837,35.3151,346449.0
2015-08-27 15:10:00,46.86,47.05,46.72,47.05,156759.0,35.3001,35.4432,35.1946,35.4432,156759.0
2015-08-27 15:20:00,47.04,47.07,46.82,47.05,367182.0,35.4357,35.4583,35.2699,35.4432,367182.0
2015-08-27 15:30:00,47.06,47.08,46.86,47.0,403792.0,35.4507,35.4658,35.3001,35.4055,403792.0
2015-08-27 15:40:00,47.0,47.43,46.95,47.31,511630.0,35.4055,35.7295,35.3679,35.6391,511630.0
2015-08-27 15:50:00,47.3,47.31,47.12,47.25,986394.0,35.6315,35.6391,35.4959,35.5939,986394.0
2015-08-28 09:30:00,46.65,47.48,46.62,47.43,125031.0,35.1419,35.7671,35.1193,35.7295,125031.0
2015-08-28 09:40:00,47.4,47.41,46.97,46.97,125291.0,35.7069,35.7144,35.3829,35.3829,125291.0
2015-08-28 09:50:00,46.98,47.16,46.84,47.02,67226.0,35.3905,35.5261,35.285,35.4206,67226.0
2015-08-28 10:00:00,47.09,47.15,46.98,47.09,74156.0,35.4733,35.5185,35.3905,35.4733,74156.0
2015-08-28 10:10:00,47.12,47.25,47.02,47.16,84034.0,35.4959,35.5939,35.4206,35.5261,84034.0
2015-08-28 10:20:00,47.15,47.22,47.08,47.12,89008.0,35.5185,35.5713,35.4658,35.4959,89008.0
2015-08-28 10:30:00,47.13,47.19,47.04,47.1,108361.0,35.5035,35.5487,35.4357,35.4809,108361.0
2015-08-28 10:40:00,47.11,47.17,47.0,47.0,82455.0,35.4884,35.5336,35.4055,35.4055,82455.0
2015-08-28 10:50:00,47.02,47.14,46.98,47.07,42362.0,35.4206,35.511,35.3905,35.4583,42362.0
2015-08-28 11:00:00,47.08,47.25,47.07,47.2,41474.0,35.4658,35.5939,35.4583,35.5562,41474.0
2015-08-28 11:10:00,47.23,47.38,47.23,47.37,44344.0,35.5788,35.6918,35.5788,35.6843,44344.0
2015-08-28 11:20:00,47.38,47.47,47.36,47.45,35681.0,35.6918,35.7596,35.6767,35.7445,35681.0
2015-08-28 11:30:00,47.45,47.56,47.41,47.43,61808.0,35.7445,35.8274,35.7144,35.7295,61808.0
2015-08-28 11:40:00,47.42,47.43,47.22,47.25,29960.0,35.7219,35.7295,35.5713,35.5939,29960.0
2015-08-28 11:50:00,47.27,47.39,47.11,47.15,37812.0,35.6089,35.6993,35.4884,35.5185,37812.0
2015-08-28 12:00:00,47.16,47.22,47.14,47.15,30016.0,35.5261,35.5713,35.511,35.5185,30016.0
2015-08-28 12:10:00,47.15,47.24,47.04,47.2,36880.0,35.5185,35.5863,35.4357,35.5562,36880.0
2015-08-28 12:20:00,47.21,47.29,47.19,47.27,55002.0,35.5637,35.624,35.5487,35.6089,55002.0
2015-08-28 12:30:00,47.26,47.4,47.25,47.26,20776.0,35.6014,35.7069,35.5939,35.6014,20776.0
2015-08-28 12:40:00,47.27,47.32,47.11,47.11,48596.0,35.6089,35.6466,35.4884,35.4884,48596.0
2015-08-28 12:50:00,47.14,47.18,47.05,47.08,36963.0,35.511,35.5411,35.4432,35.4658,36963.0
2015-08-28 13:00:00,47.09,47.11,46.97,47.05,32232.0,35.4733,35.4884,35.3829,35.4432,32232.0
2015-08-28 13:10:00,47.06,47.13,47.01,47.11,42140.0,35.4507,35.5035,35.4131,35.4884,42140.0
2015-08-28 13:20:00,47.11,47.13,46.91,46.92,36766.0,35.4884,35.5035,35.3377,35.3453,36766.0
2015-08-28 13:30:00,46.92,47.01,46.8,46.81,52654.0,35.3453,35.4131,35.2549,35.2624,52654.0
2015-08-28 13:40:00,46.78,46.95,46.73,46.89,36678.0,35.2398,35.3679,35.2021,35.3227,36678.0
2015-08-28 13:50:00,46.87,47.02,46.87,46.96,37358.0,35.3076,35.4206,35.3076,35.3754,37358.0
2015-08-28 14:00:00,46.94,47.14,46.93,47.09,56284.0,35.3603,35.511,35.3528,35.4733,56284.0
2015-08-28 14:10:00,47.09,47.13,46.99,46.99,23489.0,35.4733,35.5035,35.398,35.398,23489.0
2015-08-28 14:20:00,46.99,47.1,46.94,47.05,27701.0,35.398,35.4809,35.3603,35.4432,27701.0
2015-08-28 14:30:00,47.05,47.08,46.92,47.02,30516.0,35.4432,35.4658,35.3453,35.4206,30516.0
2015-08-28 14:40:00,47.01,47.15,46.95,47.13,38646.0,35.4131,35.5185,35.3679,35.5035,38646.0
2015-08-28 14:50:00,47.14,47.26,47.1,47.23,53530.0,35.511,35.6014,35.4809,35.5788,53530.0
2015-08-28 15:00:00,47.23,47.24,47.07,47.23,65370.0,35.5788,35.5863,35.4583,35.5788,65370.0
2015-08-28 15:10:00,47.21,47.25,47.14,47.2,105221.0,35.5637,35.5939,35.511,35.5562,105221.0
2015-08-28 15:20:00,47.22,47.26,47.14,47.2,92812.0,35.5713,35.6014,35.511,35.5562,92812.0
2015-08-28 15:30:00,47.19,47.2,47.02,47.11,127572.0,35.5487,35.5562,35.4206,35.4884,127572.0
2015-08-28 15:40:00,47.1,47.21,47.04,47.18,162692.0,35.4809,35.5637,35.4357,35.5411,162692.0
2015-08-28 15:50:00,47.18,47.39,47.18,47.36,300270.0,35.5411,35.6993,35.5411,35.6767,300270.0
2015-08-31 09:30:00,46.75,47.05,46.32,46.33,158092.0,35.2172,35.4432,34.8933,34.9008,158092.0
2015-08-31 09:40:00,46.29,46.6,46.1,46.17,143092.0,34.8707,35.1042,34.7276,34.7803,143092.0
2015-08-31 09:50:00,46.17,46.29,46.12,46.13,107112.0,34.7803,34.8707,34.7426,34.7502,107112.0
2015-08-31 10:00:00,46.14,46.17,46.02,46.07,151017.0,34.7577,34.7803,34.6673,34.705,151017.0
2015-08-31 10:10:00,46.07,46.27,46.02,46.2,166670.0,34.705,34.8556,34.6673,34.8029,166670.0
2015-08-31 10:20:00,46.2,46.36,46.13,46.33,48095.0,34.8029,34.9234,34.7502,34.9008,48095.0
2015-08-31 10:30:00,46.32,46.48,46.27,46.43,62224.0,34.8933,35.0138,34.8556,34.9761,62224.0
2015-08-31 10:40:00,46.45,46.49,46.13,46.15,82342.0,34.9912,35.0213,34.7502,34.7652,82342.0
2015-08-31 10:50:00,46.14,46.36,46.12,46.29,85261.0,34.7577,34.9234,34.7426,34.8707,85261.0
2015-08-31 11:00:00,46.29,46.29,46.08,46.19,49051.0,34.8707,34.8707,34.7125,34.7954,49051.0
2015-08-31 11:10:00,46.18,46.48,46.13,46.39,81956.0,34.7878,35.0138,34.7502,34.946,81956.0
2015-08-31 11:20:00,46.4,46.66,46.37,46.6,96417.0,34.9535,35.1494,34.931,35.1042,96417.0
2015-08-31 11:30:00,46.6,46.66,46.43,46.52,60727.0,35.1042,35.1494,34.9761,35.0439,60727.0
2015-08-31 11:40:00,46.52,46.64,46.49,46.51,79379.0,35.0439,35.1343,35.0213,35.0364,79379.0
2015-08-31 11:50:00,46.51,46.51,46.25,46.33,68876.0,35.0364,35.0364,34.8406,34.9008,68876.0
2015-08-31 12:00:00,46.36,46.51,46.35,46.37,65889.0,34.9234,35.0364,34.9159,34.931,65889.0
2015-08-31 12:10:00,46.38,46.42,46.3,46.35,52082.0,34.9385,34.9686,34.8782,34.9159,52082.0
2015-08-31 12:20:00,46.35,46.5,46.35,46.46,34774.0,34.9159,35.0289,34.9159,34.9987,34774.0
2015-08-31 12:30:00,46.46,46.54,46.46,46.49,40747.0,34.9987,35.059,34.9987,35.0213,40747.0
2015-08-31 12:40:00,46.49,46.54,46.49,46.51,32210.0,35.0213,35.059,35.0213,35.0364,32210.0
2015-08-31 12:50:00,46.52,46.63,46.5,46.57,40833.0,35.0439,35.1268,35.0289,35.0816,40833.0
2015-08-31 13:00:00,46.56,46.6,46.51,46.55,47874.0,35.0741,35.1042,35.0364,35.0665,47874.0
2015-08-31 13:10:00,46.55,46.69,46.52,46.69,31499.0,35.0665,35.172,35.0439,35.172,31499.0
2015-08-31 13:20:00,46.69,46.7,46.61,46.64,32476.0,35.172,35.1795,35.1117,35.1343,32476.0
2015-08-31 13:30:00,46.65,46.65,46.54,46.61,41346.0,35.1419,35.1419,35.059,35.1117,41346.0
2015-08-31 13:40:00,46.61,46.65,46.55,46.6,27548.0,35.1117,35.1419,35.0665,35.1042,27548.0
2015-08-31 13:50:00,46.6,46.66,46.58,46.64,32218.0,35.1042,35.1494,35.0891,35.1343,32218.0
2015-08-31 14:00:00,46.63,46.67,46.54,46.56,42107.0,35.1268,35.1569,35.059,35.0741,42107.0
2015-08-31 14:10:00,46.55,46.55,46.24,46.25,98331.0,35.0665,35.0665,34.833,34.8406,98331.0
2015-08-31 14:20:00,46.24,46.35,46.23,46.32,72037.0,34.833,34.9159,34.8255,34.8933,72037.0
2015-08-31 14:30:00,46.33,46.42,46.29,46.32,70321.0,34.9008,34.9686,34.8707,34.8933,70321.0
2015-08-31 14:40:00,46.33,46.38,46.25,46.25,42250.0,34.9008,34.9385,34.8406,34.8406,42250.0
2015-08-31 14:50:00,46.24,46.24,46.12,46.21,62288.0,34.833,34.833,34.7426,34.8104,62288.0
2015-08-31 15:00:00,46.21,46.32,46.19,46.29,69153.0,34.8104,34.8933,34.7954,34.8707,69153.0
2015-08-31 15:10:00,46.3,46.34,46.22,46.23,77567.0,34.8782,34.9084,34.818,34.8255,77567.0
2015-08-31 15:20:00,46.22,46.24,46.11,46.11,78499.0,34.818,34.833,34.7351,34.7351,78499.0
2015-08-31 15:30:00,46.12,46.23,46.09,46.15,150670.0,34.7426,34.8255,34.72,34.7652,150670.0
2015-08-31 15:40:00,46.15,46.35,46.15,46.31,162698.0,34.7652,34.9159,34.7652,34.8858,162698.0
2015-08-31 15:50:00,46.3,46.39,46.19,46.23,339659.0,34.8782,34.946,34.7954,34.8255,339659.0
2015-09-01 09:30:00,45.12,45.78,45.1,45.67,257774.0,33.9893,34.4865,33.9742,34.4036,257774.0
2015-09-01 09:40:00,45.71,46.09,45.64,45.83,251307.0,34.4338,34.72,34.381,34.5242,251307.0
2015-09-01 09:50:00,45.83,45.86,45.45,45.45,257274.0,34.5242,34.5468,34.2379,34.2379,257274.0
2015-09-01 10:00:00,45.41,45.47,45.17,45.4,205756.0,34.2078,34.253,34.027,34.2002,205756.0
2015-09-01 10:10:00,45.4,45.62,45.35,45.41,125299.0,34.2002,34.366,34.1626,34.2078,125299.0
2015-09-01 10:20:00,45.41,45.53,45.35,45.53,126373.0,34.2078,34.2982,34.1626,34.2982,126373.0
2015-09-01 10:30:00,45.5,45.55,45.34,45.39,109563.0,34.2756,34.3132,34.155,34.1927,109563.0
2015-09-01 10:40:00,45.43,45.43,45.11,45.23,81675.0,34.2228,34.2228,33.9818,34.0722,81675.0
2015-09-01 10:50:00,45.23,45.24,44.93,45.02,125514.0,34.0722,34.0797,33.8462,33.914,125514.0
2015-09-01 11:00:00,45.05,45.12,44.89,45.08,173729.0,33.9366,33.9893,33.8161,33.9592,173729.0
2015-09-01 11:10:00,45.08,45.3,45.02,45.28,158153.0,33.9592,34.1249,33.914,34.1098,158153.0
2015-09-01 11:20:00,45.28,45.48,45.26,45.28,77103.0,34.1098,34.2605,34.0948,34.1098,77103.0
2015-09-01 11:30:00,45.28,45.31,45.13,45.25,81010.0,34.1098,34.1324,33.9968,34.0872,81010.0
2015-09-01 11:40:00,45.24,45.26,45.14,45.26,69264.0,34.0797,34.0948,34.0044,34.0948,69264.0
2015-09-01 11:50:00,45.26,45.27,45.0,45.03,120952.0,34.0948,34.1023,33.8989,33.9215,120952.0
2015-09-01 12:00:00,45.03,45.07,44.84,44.98,64715.0,33.9215,33.9516,33.7784,33.8839,64715.0
2015-09-01 12:10:00,44.96,45.08,44.92,45.03,62417.0,33.8688,33.9592,33.8387,33.9215,62417.0
2015-09-01 12:20:00,45.03,45.04,44.82,44.82,76965.0,33.9215,33.929,33.7633,33.7633,76965.0
2015-09-01 12:30:00,44.81,44.84,44.7,44.76,94882.0,33.7558,33.7784,33.6729,33.7181,94882.0
2015-09-01 12:40:00,44.77,44.8,44.64,44.73,102156.0,33.7257,33.7483,33.6277,33.6955,102156.0
2015-09-01 12:50:00,44.72,44.87,44.7,44.83,75165.0,33.688,33.801,33.6729,33.7709,75165.0
2015-09-01 13:00:00,44.82,45.08,44.81,44.92,73584.0,33.7633,33.9592,33.7558,33.8387,73584.0
2015-09-01 13:10:00,44.9,45.03,44.82,44.95,68685.0,33.8236,33.9215,33.7633,33.8613,68685.0
2015-09-01 13:20:00,44.92,45.16,44.9,45.12,81414.0,33.8387,34.0194,33.8236,33.9893,81414.0
2015-09-01 13:30:00,45.11,45.21,45.05,45.05,50499.0,33.9818,34.0571,33.9366,33.9366,50499.0
2015-09-01 13:40:00,45.06,45.15,45.01,45.1,62948.0,33.9441,34.0119,33.9064,33.9742,62948.0
2015-09-01 13:50:00,45.11,45.21,45.1,45.18,54621.0,33.9818,34.0571,33.9742,34.0345,54621.0
2015-09-01 14:00:00,45.18,45.2,45.04,45.08,99596.0,34.0345,34.0496,33.929,33.9592,99596.0
2015-09-01 14:10:00,45.08,45.11,45.0,45.0,77685.0,33.9592,33.9818,33.8989,33.8989,77685.0
2015-09-01 14:20:00,45.0,45.13,45.0,45.11,135466.0,33.8989,33.9968,33.8989,33.9818,135466.0
2015-09-01 14:30:00,45.11,45.3,45.02,45.28,124606.0,33.9818,34.1249,33.914,34.1098,124606.0
2015-09-01 14:40:00,45.29,45.3,45.19,45.23,81919.0,34.1174,34.1249,34.042,34.0722,81919.0
2015-09-01 14:50:00,45.23,45.33,45.18,45.22,96604.0,34.0722,34.1475,34.0345,34.0646,96604.0
2015-09-01 15:00:00,45.23,45.3,45.13,45.25,170130.0,34.0722,34.1249,33.9968,34.0872,170130.0
2015-09-01 15:10:00,45.25,45.41,45.21,45.3,96429.0,34.0872,34.2078,34.0571,34.1249,96429.0
2015-09-01 15:20:00,45.31,45.34,45.14,45.16,140117.0,34.1324,34.155,34.0044,34.0194,140117.0
2015-09-01 15:30:00,45.17,45.24,45.14,45.17,152374.0,34.027,34.0797,34.0044,34.027,152374.0
2015-09-01 15:40:00,45.17,45.28,45.03,45.24,490201.0,34.027,34.1098,33.9215,34.0797,490201.0
2015-09-01 15:50:00,45.24,45.46,45.23,45.32,500523.0,34.0797,34.2454,34.0722,34.14,500523.0
2015-09-02 09:30:00,45.87,46.06,45.21,45.27,271185.0,34.5543,34.6974,34.0571,34.1023,271185.0
2015-09-02 09:40:00,45.28,45.46,45.16,45.45,282490.0,34.1098,34.2454,34.0194,34.2379,282490.0
2015-09-02 09:50:00,45.48,45.6,45.26,45.29,137228.0,34.2605,34.3509,34.0948,34.1174,137228.0
2015-09-02 10:00:00,45.28,45.51,45.23,45.43,194701.0,34.1098,34.2831,34.0722,34.2228,194701.0
2015-09-02 10:10:00,45.43,45.45,45.23,45.23,254373.0,34.2228,34.2379,34.0722,34.0722,254373.0
2015-09-02 10:20:00,45.22,45.49,45.22,45.37,162034.0,34.0646,34.268,34.0646,34.1776,162034.0
2015-09-02 10:30:00,45.36,45.52,45.23,45.48,167052.0,34.1701,34.2906,34.0722,34.2605,167052.0
2015-09-02 10:40:00,45.48,45.62,45.42,45.42,102241.0,34.2605,34.366,34.2153,34.2153,102241.0
2015-09-02 10:50:00,45.42,45.67,45.41,45.67,86133.0,34.2153,34.4036,34.2078,34.4036,86133.0
2015-09-02 11:00:00,45.66,45.73,45.58,45.71,90916.0,34.3961,34.4488,34.3358,34.4338,90916.0
2015-09-02 11:10:00,45.7,45.76,45.62,45.75,93708.0,34.4262,34.4714,34.366,34.4639,93708.0
2015-09-02 11:20:00,45.75,46.06,45.74,45.95,134920.0,34.4639,34.6974,34.4564,34.6146,134920.0
2015-09-02 11:30:00,45.96,45.97,45.85,45.92,156199.0,34.6221,34.6296,34.5392,34.592,156199.0
2015-09-02 11:40:00,45.91,45.96,45.84,45.86,138722.0,34.5844,34.6221,34.5317,34.5468,138722.0
2015-09-02 11:50:00,45.85,45.86,45.72,45.83,131630.0,34.5392,34.5468,34.4413,34.5242,131630.0
2015-09-02 12:00:00,45.81,45.86,45.53,45.58,102270.0,34.5091,34.5468,34.2982,34.3358,102270.0
2015-09-02 12:10:00,45.58,45.6,45.46,45.51,94418.0,34.3358,34.3509,34.2454,34.2831,94418.0
2015-09-02 12:20:00,45.51,45.59,45.49,45.53,46591.0,34.2831,34.3434,34.268,34.2982,46591.0
2015-09-02 12:30:00,45.53,45.64,45.46,45.63,119012.0,34.2982,34.381,34.2454,34.3735,119012.0
2015-09-02 12:40:00,45.65,45.77,45.57,45.76,67852.0,34.3886,34.479,34.3283,34.4714,67852.0
2015-09-02 12:50:00,45.75,45.78,45.61,45.75,63972.0,34.4639,34.4865,34.3584,34.4639,63972.0
2015-09-02 13:00:00,45.76,45.79,45.59,45.62,57162.0,34.4714,34.494,34.3434,34.366,57162.0
2015-09-02 13:10:00,45.63,45.66,45.52,45.55,50009.0,34.3735,34.3961,34.2906,34.3132,50009.0
2015-09-02 13:20:00,45.55,45.73,45.55,45.71,44216.0,34.3132,34.4488,34.3132,34.4338,44216.0
2015-09-02 13:30:00,45.71,45.71,45.61,45.63,66404.0,34.4338,34.4338,34.3584,34.3735,66404.0
2015-09-02 13:40:00,45.63,45.77,45.62,45.75,51871.0,34.3735,34.479,34.366,34.4639,51871.0
2015-09-02 13:50:00,45.75,45.76,45.65,45.69,44046.0,34.4639,34.4714,34.3886,34.4187,44046.0
2015-09-02 14:00:00,45.7,45.81,45.67,45.72,49838.0,34.4262,34.5091,34.4036,34.4413,49838.0
2015-09-02 14:10:00,45.74,45.81,45.7,45.7,53130.0,34.4564,34.5091,34.4262,34.4262,53130.0
2015-09-02 14:20:00,45.7,45.78,45.62,45.65,72295.0,34.4262,34.4865,34.366,34.3886,72295.0
2015-09-02 14:30:00,45.65,45.7,45.54,45.58,88804.0,34.3886,34.4262,34.3057,34.3358,88804.0
2015-09-02 14:40:00,45.59,45.59,45.46,45.58,76204.0,34.3434,34.3434,34.2454,34.3358,76204.0
2015-09-02 14:50:00,45.57,45.72,45.55,45.7,86216.0,34.3283,34.4413,34.3132,34.4262,86216.0
2015-09-02 15:00:00,45.69,45.82,45.67,45.68,115684.0,34.4187,34.5166,34.4036,34.4112,115684.0
2015-09-02 15:10:00,45.7,45.76,45.52,45.55,157225.0,34.4262,34.4714,34.2906,34.3132,157225.0
2015-09-02 15:20:00,45.55,45.76,45.55,45.71,85342.0,34.3132,34.4714,34.3132,34.4338,85342.0
2015-09-02 15:30:00,45.7,45.86,45.65,45.8,119131.0,34.4262,34.5468,34.3886,34.5016,119131.0
2015-09-02 15:40:00,45.81,45.84,45.71,45.71,162329.0,34.5091,34.5317,34.4338,34.4338,162329.0
2015-09-02 15:50:00,45.72,45.9,45.72,45.89,416665.0,34.4413,34.5769,34.4413,34.5694,416665.0
2015-09-03 09:30:00,46.16,46.67,46.07,46.64,156676.0,34.7728,35.1569,34.705,35.1343,156676.0
2015-09-03 09:40:00,46.65,46.9,46.6,46.89,232341.0,35.1419,35.3302,35.1042,35.3227,232341.0
2015-09-03 09:50:00,46.9,47.24,46.9,47.14,202738.0,35.3302,35.5863,35.3302,35.511,202738.0
2015-09-03 10:00:00,47.13,47.4,47.02,47.37,272932.0,35.5035,35.7069,35.4206,35.6843,272932.0
2015-09-03 10:10:00,47.38,47.81,47.36,47.78,257302.0,35.6918,36.0157,35.6767,35.9931,257302.0
2015-09-03 10:20:00,47.78,47.85,47.56,47.72,218038.0,35.9931,36.0458,35.8274,35.9479,218038.0
2015-09-03 10:30:00,47.74,47.75,47.55,47.56,141993.0,35.963,35.9705,35.8199,35.8274,141993.0
2015-09-03 10:40:00,47.56,47.62,47.36,47.53,129092.0,35.8274,35.8726,35.6767,35.8048,129092.0
2015-09-03 10:50:00,47.53,47.68,47.41,47.5,101094.0,35.8048,35.9178,35.7144,35.7822,101094.0
2015-09-03 11:00:00,47.49,47.58,47.43,47.55,94718.0,35.7747,35.8425,35.7295,35.8199,94718.0
2015-09-03 11:10:00,47.55,47.61,47.46,47.56,80564.0,35.8199,35.8651,35.7521,35.8274,80564.0
2015-09-03 11:20:00,47.56,47.57,47.46,47.54,100125.0,35.8274,35.8349,35.7521,35.8123,100125.0
2015-09-03 11:30:00,47.55,47.63,47.52,47.58,116996.0,35.8199,35.8801,35.7973,35.8425,116996.0
2015-09-03 11:40:00,47.58,47.76,47.58,47.66,131941.0,35.8425,35.9781,35.8425,35.9027,131941.0
2015-09-03 11:50:00,47.67,47.75,47.6,47.74,116433.0,35.9103,35.9705,35.8575,35.963,116433.0
2015-09-03 12:00:00,47.74,47.77,47.68,47.73,59271.0,35.963,35.9856,35.9178,35.9555,59271.0
2015-09-03 12:10:00,47.74,47.74,47.66,47.7,108766.0,35.963,35.963,35.9027,35.9329,108766.0
2015-09-03 12:20:00,47.7,47.74,47.66,47.73,38375.0,35.9329,35.963,35.9027,35.9555,38375.0
2015-09-03 12:30:00,47.7,47.71,47.47,47.49,64835.0,35.9329,35.9404,35.7596,35.7747,64835.0
2015-09-03 12:40:00,47.49,47.61,47.45,47.58,64832.0,35.7747,35.8651,35.7445,35.8425,64832.0
2015-09-03 12:50:00,47.58,47.77,47.58,47.73,198165.0,35.8425,35.9856,35.8425,35.9555,198165.0
2015-09-03 13:00:00,47.72,47.79,47.35,47.38,192059.0,35.9479,36.0006,35.6692,35.6918,192059.0
2015-09-03 13:10:00,47.39,47.64,47.35,47.61,227879.0,35.6993,35.8877,35.6692,35.8651,227879.0
2015-09-03 13:20:00,47.63,47.88,47.58,47.84,114261.0,35.8801,36.0684,35.8425,36.0383,114261.0
2015-09-03 13:30:00,47.84,47.98,47.78,47.85,234867.0,36.0383,36.1438,35.9931,36.0458,234867.0
2015-09-03 13:40:00,47.85,48.03,47.79,47.83,298975.0,36.0458,36.1814,36.0006,36.0308,298975.0
2015-09-03 13:50:00,47.83,47.87,47.67,47.67,127562.0,36.0308,36.0609,35.9103,35.9103,127562.0
2015-09-03 14:00:00,47.68,47.79,47.61,47.64,146733.0,35.9178,36.0006,35.8651,35.8877,146733.0
2015-09-03 14:10:00,47.63,47.74,47.47,47.53,182169.0,35.8801,35.963,35.7596,35.8048,182169.0
2015-09-03 14:20:00,47.54,47.74,47.47,47.58,123155.0,35.8123,35.963,35.7596,35.8425,123155.0
2015-09-03 14:30:00,47.56,47.63,47.47,47.6,115662.0,35.8274,35.8801,35.7596,35.8575,115662.0
2015-09-03 14:40:00,47.6,47.75,47.5,47.62,67232.0,35.8575,35.9705,35.7822,35.8726,67232.0
2015-09-03 14:50:00,47.62,47.66,47.53,47.64,104122.0,35.8726,35.9027,35.8048,35.8877,104122.0
2015-09-03 15:00:00,47.65,47.69,47.45,47.48,114280.0,35.8952,35.9253,35.7445,35.7671,114280.0
2015-09-03 15:10:00,47.49,47.63,47.47,47.53,123060.0,35.7747,35.8801,35.7596,35.8048,123060.0
2015-09-03 15:20:00,47.53,47.62,47.47,47.5,189163.0,35.8048,35.8726,35.7596,35.7822,189163.0
2015-09-03 15:30:00,47.49,47.56,47.44,47.49,265181.0,35.7747,35.8274,35.737,35.7747,265181.0
2015-09-03 15:40:00,47.5,47.71,47.41,47.71,311606.0,35.7822,35.9404,35.7144,35.9404,311606.0
2015-09-03 15:50:00,47.7,47.87,47.67,47.69,405992.0,35.9329,36.0609,35.9103,35.9253,405992.0
2015-09-04 09:30:00,46.88,47.92,46.62,47.75,235077.0,35.3151,36.0986,35.1193,35.9705,235077.0
2015-09-04 09:40:00,47.77,48.4,47.75,47.85,239467.0,35.9856,36.4602,35.9705,36.0458,239467.0
2015-09-04 09:50:00,47.83,47.85,47.54,47.66,147262.0,36.0308,36.0458,35.8123,35.9027,147262.0
2015-09-04 10:00:00,47.61,47.83,47.48,47.8,149332.0,35.8651,36.0308,35.7671,36.0082,149332.0
2015-09-04 10:10:00,47.84,47.92,47.56,47.62,97246.0,36.0383,36.0986,35.8274,35.8726,97246.0
2015-09-04 10:20:00,47.62,47.74,47.55,47.71,81728.0,35.8726,35.963,35.8199,35.9404,81728.0
2015-09-04 10:30:00,47.68,47.82,47.68,47.76,103087.0,35.9178,36.0232,35.9178,35.9781,103087.0
2015-09-04 10:40:00,47.75,47.78,47.57,47.64,131564.0,35.9705,35.9931,35.8349,35.8877,131564.0
2015-09-04 10:50:00,47.63,47.77,47.52,47.74,86880.0,35.8801,35.9856,35.7973,35.963,86880.0
2015-09-04 11:00:00,47.75,47.8,47.6,47.63,190340.0,35.9705,36.0082,35.8575,35.8801,190340.0
2015-09-04 11:10:00,47.63,47.74,47.57,47.72,73107.0,35.8801,35.963,35.8349,35.9479,73107.0
2015-09-04 11:20:00,47.72,47.81,47.67,47.8,73099.0,35.9479,36.0157,35.9103,36.0082,73099.0
2015-09-04 11:30:00,47.78,47.8,47.71,47.77,72966.0,35.9931,36.0082,35.9404,35.9856,72966.0
2015-09-04 11:40:00,47.76,47.88,47.75,47.82,108902.0,35.9781,36.0684,35.9705,36.0232,108902.0
2015-09-04 11:50:00,47.82,47.83,47.74,47.75,80600.0,36.0232,36.0308,35.963,35.9705,80600.0
2015-09-04 12:00:00,47.74,47.75,47.61,47.7,41072.0,35.963,35.9705,35.8651,35.9329,41072.0
2015-09-04 12:10:00,47.7,47.71,47.57,47.57,52742.0,35.9329,35.9404,35.8349,35.8349,52742.0
2015-09-04 12:20:00,47.57,47.61,47.5,47.55,69460.0,35.8349,35.8651,35.7822,35.8199,69460.0
2015-09-04 12:30:00,47.54,47.59,47.45,47.47,122179.0,35.8123,35.85,35.7445,35.7596,122179.0
2015-09-04 12:40:00,47.45,47.57,47.41,47.53,93861.0,35.7445,35.8349,35.7144,35.8048,93861.0
2015-09-04 12:50:00,47.53,47.53,47.38,47.44,80480.0,35.8048,35.8048,35.6918,35.737,80480.0
2015-09-04 13:00:00,47.44,47.49,47.36,47.45,74278.0,35.737,35.7747,35.6767,35.7445,74278.0
2015-09-04 13:10:00,47.45,47.46,47.34,47.35,46972.0,35.7445,35.7521,35.6617,35.6692,46972.0
2015-09-04 13:20:00,47.35,47.44,47.34,47.41,56806.0,35.6692,35.737,35.6617,35.7144,56806.0
2015-09-04 13:30:00,47.39,47.6,47.38,47.57,63555.0,35.6993,35.8575,35.6918,35.8349,63555.0
2015-09-04 13:40:00,47.56,47.56,47.42,47.44,61942.0,35.8274,35.8274,35.7219,35.737,61942.0
2015-09-04 13:50:00,47.42,47.57,47.41,47.42,59840.0,35.7219,35.8349,35.7144,35.7219,59840.0
2015-09-04 14:00:00,47.43,47.47,47.38,47.44,86413.0,35.7295,35.7596,35.6918,35.737,86413.0
2015-09-04 14:10:00,47.43,47.52,47.36,47.38,90051.0,35.7295,35.7973,35.6767,35.6918,90051.0
2015-09-04 14:20:00,47.37,47.38,47.22,47.32,61207.0,35.6843,35.6918,35.5713,35.6466,61207.0
2015-09-04 14:30:00,47.33,47.5,47.31,47.45,109661.0,35.6541,35.7822,35.6391,35.7445,109661.0
2015-09-04 14:40:00,47.42,47.54,47.39,47.51,72779.0,35.7219,35.8123,35.6993,35.7897,72779.0
2015-09-04 14:50:00,47.51,47.52,47.38,47.5,72967.0,35.7897,35.7973,35.6918,35.7822,72967.0
2015-09-04 15:00:00,47.49,47.6,47.49,47.53,99271.0,35.7747,35.8575,35.7747,35.8048,99271.0
2015-09-04 15:10:00,47.52,47.52,47.41,47.51,106288.0,35.7973,35.7973,35.7144,35.7897,106288.0
2015-09-04 15:20:00,47.51,47.62,47.49,47.61,119210.0,35.7897,35.8726,35.7747,35.8651,119210.0
2015-09-04 15:30:00,47.61,47.71,47.53,47.63,119516.0,35.8651,35.9404,35.8048,35.8801,119516.0
2015-09-04 15:40:00,47.62,47.78,47.59,47.73,180717.0,35.8726,35.9931,35.85,35.9555,180717.0
2015-09-04 15:50:00,47.73,47.73,47.56,47.57,264629.0,35.9555,35.9555,35.8274,35.8349,264629.0
2015-09-08 09:30:00,48.51,48.86,48.27,48.55,263809.0,36.543,36.8067,36.3622,36.5732,263809.0
2015-09-08 09:40:00,48.5,48.59,48.15,48.31,208092.0,36.5355,36.6033,36.2718,36.3924,208092.0
2015-09-08 09:50:00,48.36,48.64,48.27,48.34,176466.0,36.43,36.641,36.3622,36.415,176466.0
2015-09-08 10:00:00,48.36,48.52,48.23,48.25,136751.0,36.43,36.5506,36.3321,36.3472,136751.0
2015-09-08 10:10:00,48.25,48.27,48.06,48.1,146450.0,36.3472,36.3622,36.204,36.2342,146450.0
2015-09-08 10:20:00,48.09,48.15,47.92,48.13,94508.0,36.2266,36.2718,36.0986,36.2568,94508.0
2015-09-08 10:30:00,48.15,48.17,47.97,47.99,41468.0,36.2718,36.2869,36.1362,36.1513,41468.0
2015-09-08 10:40:00,47.98,48.03,47.88,48.01,72883.0,36.1438,36.1814,36.0684,36.1664,72883.0
2015-09-08 10:50:00,48.01,48.15,47.99,48.08,50594.0,36.1664,36.2718,36.1513,36.2191,50594.0
2015-09-08 11:00:00,48.08,48.12,47.99,48.09,103680.0,36.2191,36.2492,36.1513,36.2266,103680.0
2015-09-08 11:10:00,48.1,48.15,48.02,48.04,89384.0,36.2342,36.2718,36.1739,36.189,89384.0
2015-09-08 11:20:00,48.02,48.18,47.99,48.07,326420.0,36.1739,36.2944,36.1513,36.2116,326420.0
2015-09-08 11:30:00,48.05,48.06,47.91,47.93,65392.0,36.1965,36.204,36.091,36.1061,65392.0
2015-09-08 11:40:00,47.92,47.98,47.86,47.89,75478.0,36.0986,36.1438,36.0534,36.076,75478.0
2015-09-08 11:50:00,47.89,47.92,47.81,47.84,60205.0,36.076,36.0986,36.0157,36.0383,60205.0
2015-09-08 12:00:00,47.83,48.0,47.8,47.98,40373.0,36.0308,36.1588,36.0082,36.1438,40373.0
2015-09-08 12:10:00,47.97,48.03,47.92,48.01,34196.0,36.1362,36.1814,36.0986,36.1664,34196.0
2015-09-08 12:20:00,48.02,48.19,48.01,48.14,69478.0,36.1739,36.302,36.1664,36.2643,69478.0
2015-09-08 12:30:00,48.16,48.19,47.98,48.03,92249.0,36.2794,36.302,36.1438,36.1814,92249.0
2015-09-08 12:40:00,48.02,48.03,47.8,47.91,93655.0,36.1739,36.1814,36.0082,36.091,93655.0
2015-09-08 12:50:00,47.93,47.94,47.76,47.85,53965.0,36.1061,36.1136,35.9781,36.0458,53965.0
2015-09-08 13:00:00,47.85,47.88,47.68,47.68,67518.0,36.0458,36.0684,35.9178,35.9178,67518.0
2015-09-08 13:10:00,47.68,47.72,47.59,47.61,71119.0,35.9178,35.9479,35.85,35.8651,71119.0
2015-09-08 13:20:00,47.59,47.69,47.59,47.68,58850.0,35.85,35.9253,35.85,35.9178,58850.0
2015-09-08 13:30:00,47.68,47.82,47.64,47.8,44654.0,35.9178,36.0232,35.8877,36.0082,44654.0
2015-09-08 13:40:00,47.8,47.88,47.8,47.88,58779.0,36.0082,36.0684,36.0082,36.0684,58779.0
2015-09-08 13:50:00,47.87,47.95,47.84,47.91,90348.0,36.0609,36.1212,36.0383,36.091,90348.0
2015-09-08 14:00:00,47.91,47.96,47.89,47.94,61821.0,36.091,36.1287,36.076,36.1136,61821.0
2015-09-08 14:10:00,47.94,48.11,47.93,48.07,75217.0,36.1136,36.2417,36.1061,36.2116,75217.0
2015-09-08 14:20:00,48.06,48.2,48.06,48.18,61809.0,36.204,36.3095,36.204,36.2944,61809.0
2015-09-08 14:30:00,48.18,48.28,48.13,48.23,71330.0,36.2944,36.3698,36.2568,36.3321,71330.0
2015-09-08 14:40:00,48.24,48.27,48.11,48.14,65710.0,36.3396,36.3622,36.2417,36.2643,65710.0
2015-09-08 14:50:00,48.13,48.25,48.13,48.19,49863.0,36.2568,36.3472,36.2568,36.302,49863.0
2015-09-08 15:00:00,48.19,48.26,48.16,48.21,51854.0,36.302,36.3547,36.2794,36.317,51854.0
2015-09-08 15:10:00,48.21,48.23,48.13,48.16,58003.0,36.317,36.3321,36.2568,36.2794,58003.0
2015-09-08 15:20:00,48.16,48.24,48.14,48.23,208009.0,36.2794,36.3396,36.2643,36.3321,208009.0
2015-09-08 15:30:00,48.22,48.45,48.2,48.41,210423.0,36.3246,36.4978,36.3095,36.4677,210423.0
2015-09-08 15:40:00,48.42,48.46,48.33,48.45,198945.0,36.4752,36.5054,36.4074,36.4978,198945.0
2015-09-08 15:50:00,48.45,48.5,48.41,48.48,400240.0,36.4978,36.5355,36.4677,36.5204,400240.0
2015-09-09 09:30:00,49.0,49.35,48.92,49.06,146185.0,36.9122,37.1758,36.8519,36.9574,146185.0
2015-09-09 09:40:00,49.06,49.29,48.96,49.04,226421.0,36.9574,37.1306,36.882,36.9423,226421.0
2015-09-09 09:50:00,49.06,49.19,48.97,49.02,184261.0,36.9574,37.0553,36.8896,36.9272,184261.0
2015-09-09 10:00:00,49.03,49.06,48.79,48.84,110640.0,36.9348,36.9574,36.754,36.7916,110640.0
2015-09-09 10:10:00,48.83,48.9,48.68,48.74,83981.0,36.7841,36.8368,36.6711,36.7163,83981.0
2015-09-09 10:20:00,48.76,48.8,48.58,48.62,176100.0,36.7314,36.7615,36.5958,36.6259,176100.0
2015-09-09 10:30:00,48.62,48.65,48.5,48.61,76931.0,36.6259,36.6485,36.5355,36.6184,76931.0
2015-09-09 10:40:00,48.62,48.67,48.53,48.61,93961.0,36.6259,36.6636,36.5581,36.6184,93961.0
2015-09-09 10:50:00,48.61,48.67,48.5,48.56,61663.0,36.6184,36.6636,36.5355,36.5807,61663.0
2015-09-09 11:00:00,48.53,48.79,48.46,48.75,194355.0,36.5581,36.754,36.5054,36.7238,194355.0
2015-09-09 11:10:00,48.75,48.77,48.55,48.55,95796.0,36.7238,36.7389,36.5732,36.5732,95796.0
2015-09-09 11:20:00,48.56,48.57,48.39,48.5,95923.0,36.5807,36.5882,36.4526,36.5355,95923.0
2015-09-09 11:30:00,48.51,48.61,48.39,48.4,55000.0,36.543,36.6184,36.4526,36.4602,55000.0
2015-09-09 11:40:00,48.39,48.39,48.25,48.27,79256.0,36.4526,36.4526,36.3472,36.3622,79256.0
2015-09-09 11:50:00,48.27,48.42,48.25,48.36,54352.0,36.3622,36.4752,36.3472,36.43,54352.0
2015-09-09 12:00:00,48.35,48.4,48.27,48.31,42842.0,36.4225,36.4602,36.3622,36.3924,42842.0
2015-09-09 12:10:00,48.33,48.37,48.27,48.36,56866.0,36.4074,36.4376,36.3622,36.43,56866.0
2015-09-09 12:20:00,48.37,48.5,48.37,48.5,77383.0,36.4376,36.5355,36.4376,36.5355,77383.0
2015-09-09 12:30:00,48.5,48.51,48.35,48.38,82498.0,36.5355,36.543,36.4225,36.4451,82498.0
2015-09-09 12:40:00,48.37,48.44,48.34,48.34,29528.0,36.4376,36.4903,36.415,36.415,29528.0
2015-09-09 12:50:00,48.35,48.38,48.27,48.31,46887.0,36.4225,36.4451,36.3622,36.3924,46887.0
2015-09-09 13:00:00,48.31,48.36,48.25,48.27,58767.0,36.3924,36.43,36.3472,36.3622,58767.0
2015-09-09 13:10:00,48.29,48.33,48.23,48.26,23880.0,36.3773,36.4074,36.3321,36.3547,23880.0
2015-09-09 13:20:00,48.26,48.3,48.08,48.09,56791.0,36.3547,36.3848,36.2191,36.2266,56791.0
2015-09-09 13:30:00,48.08,48.11,48.03,48.05,52781.0,36.2191,36.2417,36.1814,36.1965,52781.0
2015-09-09 13:40:00,48.03,48.05,47.92,47.99,51532.0,36.1814,36.1965,36.0986,36.1513,51532.0
2015-09-09 13:50:00,47.98,48.0,47.84,47.87,66327.0,36.1438,36.1588,36.0383,36.0609,66327.0
2015-09-09 14:00:00,47.87,47.94,47.8,47.92,32275.0,36.0609,36.1136,36.0082,36.0986,32275.0
2015-09-09 14:10:00,47.92,48.09,47.92,48.06,50481.0,36.0986,36.2266,36.0986,36.204,50481.0
2015-09-09 14:20:00,48.05,48.05,47.94,47.98,68005.0,36.1965,36.1965,36.1136,36.1438,68005.0
2015-09-09 14:30:00,47.99,48.02,47.93,47.99,44280.0,36.1513,36.1739,36.1061,36.1513,44280.0
2015-09-09 14:40:00,47.98,48.03,47.84,48.03,78857.0,36.1438,36.1814,36.0383,36.1814,78857.0
2015-09-09 14:50:00,48.02,48.16,48.0,48.11,38049.0,36.1739,36.2794,36.1588,36.2417,38049.0
2015-09-09 15:00:00,48.1,48.22,48.0,48.19,53746.0,36.2342,36.3246,36.1588,36.302,53746.0
2015-09-09 15:10:00,48.19,48.32,48.07,48.25,103276.0,36.302,36.3999,36.2116,36.3472,103276.0
2015-09-09 15:20:00,48.23,48.28,48.06,48.09,71693.0,36.3321,36.3698,36.204,36.2266,71693.0
2015-09-09 15:30:00,48.09,48.09,47.89,47.93,71709.0,36.2266,36.2266,36.076,36.1061,71709.0
2015-09-09 15:40:00,47.91,47.91,47.79,47.86,163178.0,36.091,36.091,36.0006,36.0534,163178.0
2015-09-09 15:50:00,47.85,47.94,47.81,47.9,432048.0,36.0458,36.1136,36.0157,36.0835,432048.0
2015-09-10 09:30:00,47.29,47.74,46.94,46.96,526291.0,35.624,35.963,35.3603,35.3754,526291.0
2015-09-10 09:40:00,46.94,47.0,46.64,46.92,275815.0,35.3603,35.4055,35.1343,35.3453,275815.0
2015-09-10 09:50:00,46.94,47.02,46.45,46.45,534079.0,35.3603,35.4206,34.9912,34.9912,534079.0
2015-09-10 10:00:00,46.5,46.51,46.05,46.27,531938.0,35.0289,35.0364,34.6899,34.8556,531938.0
2015-09-10 10:10:00,46.28,46.53,45.86,46.51,322292.0,34.8632,35.0515,34.5468,35.0364,322292.0
2015-09-10 10:20:00,46.54,46.69,46.36,46.69,215601.0,35.059,35.172,34.9234,35.172,215601.0
2015-09-10 10:30:00,46.71,46.75,46.57,46.67,189263.0,35.1871,35.2172,35.0816,35.1569,189263.0
2015-09-10 10:40:00,46.68,46.75,46.64,46.75,123363.0,35.1645,35.2172,35.1343,35.2172,123363.0
2015-09-10 10:50:00,46.75,46.83,46.55,46.55,167341.0,35.2172,35.2775,35.0665,35.0665,167341.0
2015-09-10 11:00:00,46.56,46.58,46.24,46.34,242299.0,35.0741,35.0891,34.833,34.9084,242299.0
2015-09-10 11:10:00,46.32,46.45,46.17,46.17,104489.0,34.8933,34.9912,34.7803,34.7803,104489.0
2015-09-10 11:20:00,46.18,46.19,46.05,46.13,130812.0,34.7878,34.7954,34.6899,34.7502,130812.0
2015-09-10 11:30:00,46.15,46.44,46.11,46.43,147285.0,34.7652,34.9837,34.7351,34.9761,147285.0
2015-09-10 11:40:00,46.44,46.52,46.33,46.35,80029.0,34.9837,35.0439,34.9008,34.9159,80029.0
2015-09-10 11:50:00,46.34,46.48,46.32,46.46,52152.0,34.9084,35.0138,34.8933,34.9987,52152.0
2015-09-10 12:00:00,46.46,46.85,46.41,46.85,142267.0,34.9987,35.2925,34.9611,35.2925,142267.0
2015-09-10 12:10:00,46.86,47.16,46.84,47.05,251516.0,35.3001,35.5261,35.285,35.4432,251516.0
2015-09-10 12:20:00,47.05,47.14,46.86,46.87,144615.0,35.4432,35.511,35.3001,35.3076,144615.0
2015-09-10 12:30:00,46.89,47.08,46.83,46.9,115487.0,35.3227,35.4658,35.2775,35.3302,115487.0
2015-09-10 12:40:00,46.9,46.96,46.82,46.95,86280.0,35.3302,35.3754,35.2699,35.3679,86280.0
2015-09-10 12:50:00,46.95,47.0,46.85,46.9,54092.0,35.3679,35.4055,35.2925,35.3302,54092.0
2015-09-10 13:00:00,46.9,46.91,46.79,46.85,58830.0,35.3302,35.3377,35.2473,35.2925,58830.0
2015-09-10 13:10:00,46.85,46.88,46.72,46.75,81468.0,35.2925,35.3151,35.1946,35.2172,81468.0
2015-09-10 13:20:00,46.74,46.75,46.63,46.66,172069.0,35.2097,35.2172,35.1268,35.1494,172069.0
2015-09-10 13:30:00,46.66,46.91,46.64,46.85,217720.0,35.1494,35.3377,35.1343,35.2925,217720.0
2015-09-10 13:40:00,46.86,46.89,46.72,46.73,135262.0,35.3001,35.3227,35.1946,35.2021,135262.0
2015-09-10 13:50:00,46.74,46.81,46.59,46.68,99445.0,35.2097,35.2624,35.0967,35.1645,99445.0
2015-09-10 14:00:00,46.67,46.68,46.46,46.54,262325.0,35.1569,35.1645,34.9987,35.059,262325.0
2015-09-10 14:10:00,46.54,46.64,46.45,46.49,109662.0,35.059,35.1343,34.9912,35.0213,109662.0
2015-09-10 14:20:00,46.46,46.54,46.45,46.47,89023.0,34.9987,35.059,34.9912,35.0063,89023.0
2015-09-10 14:30:00,46.48,46.51,46.46,46.48,76957.0,35.0138,35.0364,34.9987,35.0138,76957.0
2015-09-10 14:40:00,46.47,46.6,46.46,46.46,99324.0,35.0063,35.1042,34.9987,34.9987,99324.0
2015-09-10 14:50:00,46.46,46.48,46.33,46.35,136794.0,34.9987,35.0138,34.9008,34.9159,136794.0
2015-09-10 15:00:00,46.35,46.44,46.34,46.39,123744.0,34.9159,34.9837,34.9084,34.946,123744.0
2015-09-10 15:10:00,46.38,46.4,46.26,46.32,141396.0,34.9385,34.9535,34.8481,34.8933,141396.0
2015-09-10 15:20:00,46.32,46.42,46.3,46.41,173721.0,34.8933,34.9686,34.8782,34.9611,173721.0
2015-09-10 15:30:00,46.41,46.52,46.4,46.49,219156.0,34.9611,35.0439,34.9535,35.0213,219156.0
2015-09-10 15:40:00,46.48,46.51,46.42,46.5,229459.0,35.0138,35.0364,34.9686,35.0289,229459.0
2015-09-10 15:50:00,46.5,46.57,46.47,46.56,419628.0,35.0289,35.0816,35.0063,35.0741,419628.0
2015-09-11 09:30:00,46.2,47.08,46.14,47.08,154044.0,34.8029,35.4658,34.7577,35.4658,154044.0
2015-09-11 09:40:00,47.08,47.1,46.71,46.78,125017.0,35.4658,35.4809,35.1871,35.2398,125017.0
2015-09-11 09:50:00,46.8,46.9,46.59,46.75,127834.0,35.2549,35.3302,35.0967,35.2172,127834.0
2015-09-11 10:00:00,46.76,46.82,46.59,46.66,67122.0,35.2247,35.2699,35.0967,35.1494,67122.0
2015-09-11 10:10:00,46.65,46.65,46.43,46.57,122796.0,35.1419,35.1419,34.9761,35.0816,122796.0
2015-09-11 10:20:00,46.56,46.66,46.54,46.55,66654.0,35.0741,35.1494,35.059,35.0665,66654.0
2015-09-11 10:30:00,46.53,46.56,46.38,46.49,72071.0,35.0515,35.0741,34.9385,35.0213,72071.0
2015-09-11 10:40:00,46.5,46.55,46.46,46.48,44410.0,35.0289,35.0665,34.9987,35.0138,44410.0
2015-09-11 10:50:00,46.47,46.49,46.29,46.3,64243.0,35.0063,35.0213,34.8707,34.8782,64243.0
2015-09-11 11:00:00,46.3,46.31,46.22,46.27,84734.0,34.8782,34.8858,34.818,34.8556,84734.0
2015-09-11 11:10:00,46.28,46.3,46.19,46.28,57565.0,34.8632,34.8782,34.7954,34.8632,57565.0
2015-09-11 11:20:00,46.29,46.45,46.22,46.43,55815.0,34.8707,34.9912,34.818,34.9761,55815.0
2015-09-11 11:30:00,46.43,46.47,46.39,46.47,45909.0,34.9761,35.0063,34.946,35.0063,45909.0
2015-09-11 11:40:00,46.48,46.54,46.43,46.52,58321.0,35.0138,35.059,34.9761,35.0439,58321.0
2015-09-11 11:50:00,46.52,46.67,46.52,46.62,48411.0,35.0439,35.1569,35.0439,35.1193,48411.0
2015-09-11 12:00:00,46.63,46.75,46.61,46.68,74989.0,35.1268,35.2172,35.1117,35.1645,74989.0
2015-09-11 12:10:00,46.68,46.73,46.58,46.58,42877.0,35.1645,35.2021,35.0891,35.0891,42877.0
2015-09-11 12:20:00,46.57,46.58,46.44,46.5,47116.0,35.0816,35.0891,34.9837,35.0289,47116.0
2015-09-11 12:30:00,46.5,46.6,46.48,46.5,47051.0,35.0289,35.1042,35.0138,35.0289,47051.0
2015-09-11 12:40:00,46.5,46.73,46.5,46.73,36348.0,35.0289,35.2021,35.0289,35.2021,36348.0
2015-09-11 12:50:00,46.74,46.78,46.66,46.66,42525.0,35.2097,35.2398,35.1494,35.1494,42525.0
2015-09-11 13:00:00,46.66,46.67,46.57,46.58,35496.0,35.1494,35.1569,35.0816,35.0891,35496.0
2015-09-11 13:10:00,46.59,46.61,46.51,46.52,37127.0,35.0967,35.1117,35.0364,35.0439,37127.0
2015-09-11 13:20:00,46.52,46.55,46.5,46.53,43645.0,35.0439,35.0665,35.0289,35.0515,43645.0
2015-09-11 13:30:00,46.54,46.56,46.48,46.51,53066.0,35.059,35.0741,35.0138,35.0364,53066.0
2015-09-11 13:40:00,46.51,46.58,46.47,46.56,50353.0,35.0364,35.0891,35.0063,35.0741,50353.0
2015-09-11 13:50:00,46.57,46.62,46.54,46.62,34853.0,35.0816,35.1193,35.059,35.1193,34853.0
2015-09-11 14:00:00,46.63,46.63,46.44,46.47,63613.0,35.1268,35.1268,34.9837,35.0063,63613.0
2015-09-11 14:10:00,46.48,46.62,46.48,46.62,34866.0,35.0138,35.1193,35.0138,35.1193,34866.0
2015-09-11 14:20:00,46.64,46.72,46.64,46.67,41594.0,35.1343,35.1946,35.1343,35.1569,41594.0
2015-09-11 14:30:00,46.68,46.73,46.66,46.7,68449.0,35.1645,35.2021,35.1494,35.1795,68449.0
2015-09-11 14:40:00,46.7,46.7,46.63,46.65,41477.0,35.1795,35.1795,35.1268,35.1419,41477.0
2015-09-11 14:50:00,46.65,46.7,46.58,46.66,76861.0,35.1419,35.1795,35.0891,35.1494,76861.0
2015-09-11 15:00:00,46.66,46.81,46.66,46.77,61685.0,35.1494,35.2624,35.1494,35.2323,61685.0
2015-09-11 15:10:00,46.76,46.87,46.75,46.81,65243.0,35.2247,35.3076,35.2172,35.2624,65243.0
2015-09-11 15:20:00,46.81,46.83,46.75,46.83,76631.0,35.2624,35.2775,35.2172,35.2775,76631.0
2015-09-11 15:30:00,46.82,46.9,46.75,46.89,80031.0,35.2699,35.3302,35.2172,35.3227,80031.0
2015-09-11 15:40:00,46.89,46.9,46.82,46.83,138499.0,35.3227,35.3302,35.2699,35.2775,138499.0
2015-09-11 15:50:00,46.83,46.9,46.83,46.88,268804.0,35.2775,35.3302,35.2775,35.3151,268804.0
2015-09-14 09:30:00,46.91,46.95,46.3,46.41,138436.0,35.3377,35.3679,34.8782,34.9611,138436.0
2015-09-14 09:40:00,46.39,46.46,46.24,46.43,182967.0,34.946,34.9987,34.833,34.9761,182967.0
2015-09-14 09:50:00,46.42,46.5,46.38,46.43,150284.0,34.9686,35.0289,34.9385,34.9761,150284.0
2015-09-14 10:00:00,46.42,46.42,46.24,46.27,119945.0,34.9686,34.9686,34.833,34.8556,119945.0
2015-09-14 10:10:00,46.27,46.34,46.23,46.25,83912.0,34.8556,34.9084,34.8255,34.8406,83912.0
2015-09-14 10:20:00,46.26,46.27,46.1,46.18,167226.0,34.8481,34.8556,34.7276,34.7878,167226.0
2015-09-14 10:30:00,46.17,46.5,46.16,46.45,115919.0,34.7803,35.0289,34.7728,34.9912,115919.0
2015-09-14 10:40:00,46.43,46.51,46.41,46.49,41996.0,34.9761,35.0364,34.9611,35.0213,41996.0
2015-09-14 10:50:00,46.51,46.51,46.38,46.46,76722.0,35.0364,35.0364,34.9385,34.9987,76722.0
2015-09-14 11:00:00,46.46,46.68,46.45,46.64,70597.0,34.9987,35.1645,34.9912,35.1343,70597.0
2015-09-14 11:10:00,46.64,46.8,46.62,46.78,69930.0,35.1343,35.2549,35.1193,35.2398,69930.0
2015-09-14 11:20:00,46.78,46.79,46.62,46.66,52690.0,35.2398,35.2473,35.1193,35.1494,52690.0
2015-09-14 11:30:00,46.64,46.81,46.56,46.74,144658.0,35.1343,35.2624,35.0741,35.2097,144658.0
2015-09-14 11:40:00,46.73,46.84,46.68,46.74,38133.0,35.2021,35.285,35.1645,35.2097,38133.0
2015-09-14 11:50:00,46.75,46.88,46.75,46.77,37604.0,35.2172,35.3151,35.2172,35.2323,37604.0
2015-09-14 12:00:00,46.77,46.79,46.72,46.76,60260.0,35.2323,35.2473,35.1946,35.2247,60260.0
2015-09-14 12:10:00,46.77,46.86,46.71,46.84,41186.0,35.2323,35.3001,35.1871,35.285,41186.0
2015-09-14 12:20:00,46.84,46.89,46.78,46.87,115450.0,35.285,35.3227,35.2398,35.3076,115450.0
2015-09-14 12:30:00,46.85,46.96,46.82,46.9,31150.0,35.2925,35.3754,35.2699,35.3302,31150.0
2015-09-14 12:40:00,46.9,46.9,46.84,46.88,15683.0,35.3302,35.3302,35.285,35.3151,15683.0
2015-09-14 12:50:00,46.88,46.88,46.69,46.7,93716.0,35.3151,35.3151,35.172,35.1795,93716.0
2015-09-14 13:00:00,46.7,46.7,46.62,46.63,19352.0,35.1795,35.1795,35.1193,35.1268,19352.0
2015-09-14 13:10:00,46.64,46.72,46.64,46.71,17641.0,35.1343,35.1946,35.1343,35.1871,17641.0
2015-09-14 13:20:00,46.7,46.71,46.63,46.66,13373.0,35.1795,35.1871,35.1268,35.1494,13373.0
2015-09-14 13:30:00,46.66,46.72,46.66,46.72,22829.0,35.1494,35.1946,35.1494,35.1946,22829.0
2015-09-14 13:40:00,46.72,46.78,46.71,46.73,39994.0,35.1946,35.2398,35.1871,35.2021,39994.0
2015-09-14 13:50:00,46.73,46.74,46.6,46.68,27837.0,35.2021,35.2097,35.1042,35.1645,27837.0
2015-09-14 14:00:00,46.67,46.67,46.54,46.57,43502.0,35.1569,35.1569,35.059,35.0816,43502.0
2015-09-14 14:10:00,46.57,46.62,46.57,46.61,19225.0,35.0816,35.1193,35.0816,35.1117,19225.0
2015-09-14 14:20:00,46.6,46.62,46.42,46.45,64496.0,35.1042,35.1193,34.9686,34.9912,64496.0
2015-09-14 14:30:00,46.46,46.52,46.44,46.52,35680.0,34.9987,35.0439,34.9837,35.0439,35680.0
2015-09-14 14:40:00,46.53,46.57,46.5,46.53,42918.0,35.0515,35.0816,35.0289,35.0515,42918.0
2015-09-14 14:50:00,46.53,46.59,46.48,46.54,41993.0,35.0515,35.0967,35.0138,35.059,41993.0
2015-09-14 15:00:00,46.53,46.55,46.45,46.49,42406.0,35.0515,35.0665,34.9912,35.0213,42406.0
2015-09-14 15:10:00,46.49,46.61,46.47,46.58,42543.0,35.0213,35.1117,35.0063,35.0891,42543.0
2015-09-14 15:20:00,46.57,46.62,46.5,46.62,61912.0,35.0816,35.1193,35.0289,35.1193,61912.0
2015-09-14 15:30:00,46.62,46.63,46.57,46.61,68996.0,35.1193,35.1268,35.0816,35.1117,68996.0
2015-09-14 15:40:00,46.6,46.66,46.56,46.61,104356.0,35.1042,35.1494,35.0741,35.1117,104356.0
2015-09-14 15:50:00,46.62,46.76,46.62,46.71,217275.0,35.1193,35.2247,35.1193,35.1871,217275.0
2015-09-15 09:30:00,46.84,46.92,46.57,46.64,81775.0,35.285,35.3453,35.0816,35.1343,81775.0
2015-09-15 09:40:00,46.6,46.6,46.35,46.47,92239.0,35.1042,35.1042,34.9159,35.0063,92239.0
2015-09-15 09:50:00,46.49,47.07,46.43,46.88,109128.0,35.0213,35.4583,34.9761,35.3151,109128.0
2015-09-15 10:00:00,46.85,46.97,46.76,46.78,63763.0,35.2925,35.3829,35.2247,35.2398,63763.0
2015-09-15 10:10:00,46.78,47.0,46.78,47.0,90061.0,35.2398,35.4055,35.2398,35.4055,90061.0
2015-09-15 10:20:00,47.0,47.05,46.94,46.95,57684.0,35.4055,35.4432,35.3603,35.3679,57684.0
2015-09-15 10:30:00,46.95,47.09,46.95,46.96,60133.0,35.3679,35.4733,35.3679,35.3754,60133.0
2015-09-15 10:40:00,46.95,47.06,46.95,46.99,75959.0,35.3679,35.4507,35.3679,35.398,75959.0
2015-09-15 10:50:00,46.99,47.04,46.95,47.0,48664.0,35.398,35.4357,35.3679,35.4055,48664.0
2015-09-15 11:00:00,47.01,47.05,46.96,47.0,58088.0,35.4131,35.4432,35.3754,35.4055,58088.0
2015-09-15 11:10:00,47.01,47.05,46.96,46.99,94719.0,35.4131,35.4432,35.3754,35.398,94719.0
2015-09-15 11:20:00,46.99,47.0,46.96,46.98,101739.0,35.398,35.4055,35.3754,35.3905,101739.0
2015-09-15 11:30:00,46.98,47.07,46.97,47.05,205452.0,35.3905,35.4583,35.3829,35.4432,205452.0
2015-09-15 11:40:00,47.06,47.15,47.05,47.1,71355.0,35.4507,35.5185,35.4432,35.4809,71355.0
2015-09-15 11:50:00,47.08,47.3,47.07,47.29,46409.0,35.4658,35.6315,35.4583,35.624,46409.0
2015-09-15 12:00:00,47.3,47.33,47.21,47.28,35113.0,35.6315,35.6541,35.5637,35.6165,35113.0
2015-09-15 12:10:00,47.28,47.29,47.18,47.19,30398.0,35.6165,35.624,35.5411,35.5487,30398.0
2015-09-15 12:20:00,47.19,47.22,47.11,47.17,33088.0,35.5487,35.5713,35.4884,35.5336,33088.0
2015-09-15 12:30:00,47.17,47.24,47.12,47.21,37311.0,35.5336,35.5863,35.4959,35.5637,37311.0
2015-09-15 12:40:00,47.2,47.24,47.15,47.16,30186.0,35.5562,35.5863,35.5185,35.5261,30186.0
2015-09-15 12:50:00,47.17,47.23,47.15,47.22,35180.0,35.5336,35.5788,35.5185,35.5713,35180.0
2015-09-15 13:00:00,47.22,47.22,47.16,47.18,50942.0,35.5713,35.5713,35.5261,35.5411,50942.0
2015-09-15 13:10:00,47.19,47.21,47.16,47.2,67543.0,35.5487,35.5637,35.5261,35.5562,67543.0
2015-09-15 13:20:00,47.2,47.23,47.18,47.2,80035.0,35.5562,35.5788,35.5411,35.5562,80035.0
2015-09-15 13:30:00,47.21,47.28,47.19,47.22,81127.0,35.5637,35.6165,35.5487,35.5713,81127.0
2015-09-15 13:40:00,47.23,47.24,47.18,47.18,77464.0,35.5788,35.5863,35.5411,35.5411,77464.0
2015-09-15 13:50:00,47.17,47.24,47.16,47.21,42944.0,35.5336,35.5863,35.5261,35.5637,42944.0
2015-09-15 14:00:00,47.2,47.24,47.18,47.23,92014.0,35.5562,35.5863,35.5411,35.5788,92014.0
2015-09-15 14:10:00,47.23,47.24,47.16,47.2,77103.0,35.5788,35.5863,35.5261,35.5562,77103.0
2015-09-15 14:20:00,47.19,47.23,47.16,47.2,65467.0,35.5487,35.5788,35.5261,35.5562,65467.0
2015-09-15 14:30:00,47.2,47.26,47.08,47.25,186462.0,35.5562,35.6014,35.4658,35.5939,186462.0
2015-09-15 14:40:00,47.26,47.34,47.24,47.31,59830.0,35.6014,35.6617,35.5863,35.6391,59830.0
2015-09-15 14:50:00,47.32,47.39,47.27,47.29,76965.0,35.6466,35.6993,35.6089,35.624,76965.0
2015-09-15 15:00:00,47.29,47.37,47.25,47.33,138053.0,35.624,35.6843,35.5939,35.6541,138053.0
2015-09-15 15:10:00,47.34,47.38,47.31,47.38,94268.0,35.6617,35.6918,35.6391,35.6918,94268.0
2015-09-15 15:20:00,47.38,47.46,47.36,47.46,78756.0,35.6918,35.7521,35.6767,35.7521,78756.0
2015-09-15 15:30:00,47.46,47.52,47.39,47.43,262054.0,35.7521,35.7973,35.6993,35.7295,262054.0
2015-09-15 15:40:00,47.43,47.58,47.38,47.54,214063.0,35.7295,35.8425,35.6918,35.8123,214063.0
2015-09-15 15:50:00,47.54,47.57,47.46,47.48,379190.0,35.8123,35.8349,35.7521,35.7671,379190.0
2015-09-16 09:30:00,47.92,48.18,47.64,48.14,128782.0,36.0986,36.2944,35.8877,36.2643,128782.0
2015-09-16 09:40:00,48.12,48.34,47.89,47.92,170896.0,36.2492,36.415,36.076,36.0986,170896.0
2015-09-16 09:50:00,47.94,47.99,47.75,47.92,204816.0,36.1136,36.1513,35.9705,36.0986,204816.0
2015-09-16 10:00:00,47.94,48.01,47.87,47.9,53814.0,36.1136,36.1664,36.0609,36.0835,53814.0
2015-09-16 10:10:00,47.9,48.04,47.85,47.99,125735.0,36.0835,36.189,36.0458,36.1513,125735.0
2015-09-16 10:20:00,47.99,48.11,47.96,48.06,110275.0,36.1513,36.2417,36.1287,36.204,110275.0
2015-09-16 10:30:00,48.08,48.29,48.04,48.08,221489.0,36.2191,36.3773,36.189,36.2191,221489.0
2015-09-16 10:40:00,48.08,48.09,47.95,48.05,116951.0,36.2191,36.2266,36.1212,36.1965,116951.0
2015-09-16 10:50:00,48.06,48.13,48.01,48.13,134683.0,36.204,36.2568,36.1664,36.2568,134683.0
2015-09-16 11:00:00,48.12,48.29,48.07,48.26,150733.0,36.2492,36.3773,36.2116,36.3547,150733.0
2015-09-16 11:10:00,48.26,48.46,48.24,48.39,123462.0,36.3547,36.5054,36.3396,36.4526,123462.0
2015-09-16 11:20:00,48.38,48.5,48.35,48.44,110167.0,36.4451,36.5355,36.4225,36.4903,110167.0
2015-09-16 11:30:00,48.43,48.44,48.32,48.39,129594.0,36.4828,36.4903,36.3999,36.4526,129594.0
2015-09-16 11:40:00,48.4,48.53,48.32,48.51,91298.0,36.4602,36.5581,36.3999,36.543,91298.0
2015-09-16 11:50:00,48.51,48.52,48.38,48.45,126819.0,36.543,36.5506,36.4451,36.4978,126819.0
2015-09-16 12:00:00,48.45,48.5,48.41,48.48,191000.0,36.4978,36.5355,36.4677,36.5204,191000.0
2015-09-16 12:10:00,48.48,48.56,48.44,48.56,116239.0,36.5204,36.5807,36.4903,36.5807,116239.0
2015-09-16 12:20:00,48.55,48.57,48.53,48.54,103877.0,36.5732,36.5882,36.5581,36.5656,103877.0
2015-09-16 12:30:00,48.53,48.7,48.53,48.69,112812.0,36.5581,36.6862,36.5581,36.6786,112812.0
2015-09-16 12:40:00,48.69,48.7,48.53,48.61,216019.0,36.6786,36.6862,36.5581,36.6184,216019.0
2015-09-16 12:50:00,48.61,48.64,48.56,48.57,84679.0,36.6184,36.641,36.5807,36.5882,84679.0
2015-09-16 13:00:00,48.56,48.58,48.53,48.53,103537.0,36.5807,36.5958,36.5581,36.5581,103537.0
2015-09-16 13:10:00,48.54,48.58,48.53,48.53,37307.0,36.5656,36.5958,36.5581,36.5581,37307.0
2015-09-16 13:20:00,48.53,48.54,48.33,48.37,111118.0,36.5581,36.5656,36.4074,36.4376,111118.0
2015-09-16 13:30:00,48.37,48.48,48.37,48.42,85734.0,36.4376,36.5204,36.4376,36.4752,85734.0
2015-09-16 13:40:00,48.42,48.57,48.4,48.57,57137.0,36.4752,36.5882,36.4602,36.5882,57137.0
2015-09-16 13:50:00,48.57,48.67,48.55,48.63,73909.0,36.5882,36.6636,36.5732,36.6334,73909.0
2015-09-16 14:00:00,48.63,48.65,48.55,48.65,40952.0,36.6334,36.6485,36.5732,36.6485,40952.0
2015-09-16 14:10:00,48.66,48.68,48.41,48.42,77521.0,36.656,36.6711,36.4677,36.4752,77521.0
2015-09-16 14:20:00,48.42,48.51,48.38,48.49,93563.0,36.4752,36.543,36.4451,36.528,93563.0
2015-09-16 14:30:00,48.48,48.5,48.42,48.44,83381.0,36.5204,36.5355,36.4752,36.4903,83381.0
2015-09-16 14:40:00,48.45,48.6,48.44,48.6,62257.0,36.4978,36.6108,36.4903,36.6108,62257.0
2015-09-16 14:50:00,48.6,48.77,48.5,48.72,416952.0,36.6108,36.7389,36.5355,36.7012,416952.0
2015-09-16 15:00:00,48.72,48.81,48.61,48.63,111494.0,36.7012,36.769,36.6184,36.6334,111494.0
2015-09-16 15:10:00,48.63,48.72,48.59,48.65,175983.0,36.6334,36.7012,36.6033,36.6485,175983.0
2015-09-16 15:20:00,48.65,48.76,48.61,48.75,142485.0,36.6485,36.7314,36.6184,36.7238,142485.0
2015-09-16 15:30:00,48.76,48.82,48.74,48.75,172205.0,36.7314,36.7766,36.7163,36.7238,172205.0
2015-09-16 15:40:00,48.75,48.87,48.69,48.71,239914.0,36.7238,36.8142,36.6786,36.6937,239914.0
2015-09-16 15:50:00,48.71,48.74,48.66,48.72,421278.0,36.6937,36.7163,36.656,36.7012,421278.0
2015-09-17 09:30:00,48.7,48.71,48.19,48.2,125057.0,36.6862,36.6937,36.302,36.3095,125057.0
2015-09-17 09:40:00,48.2,48.27,48.12,48.24,127100.0,36.3095,36.3622,36.2492,36.3396,127100.0
2015-09-17 09:50:00,48.24,48.27,47.99,48.08,211353.0,36.3396,36.3622,36.1513,36.2191,211353.0
2015-09-17 10:00:00,48.08,48.11,47.99,48.04,143712.0,36.2191,36.2417,36.1513,36.189,143712.0
2015-09-17 10:10:00,48.03,48.06,47.95,48.01,160157.0,36.1814,36.204,36.1212,36.1664,160157.0
2015-09-17 10:20:00,48.02,48.09,47.98,48.0,67481.0,36.1739,36.2266,36.1438,36.1588,67481.0
2015-09-17 10:30:00,48.01,48.04,47.84,48.01,176226.0,36.1664,36.189,36.0383,36.1664,176226.0
2015-09-17 10:40:00,48.01,48.1,48.0,48.03,50746.0,36.1664,36.2342,36.1588,36.1814,50746.0
2015-09-17 10:50:00,48.04,48.05,47.99,48.01,69277.0,36.189,36.1965,36.1513,36.1664,69277.0
2015-09-17 11:00:00,48.01,48.06,48.0,48.01,48836.0,36.1664,36.204,36.1588,36.1664,48836.0
2015-09-17 11:10:00,48.01,48.09,48.0,48.03,75647.0,36.1664,36.2266,36.1588,36.1814,75647.0
2015-09-17 11:20:00,48.02,48.07,48.0,48.06,55650.0,36.1739,36.2116,36.1588,36.204,55650.0
2015-09-17 11:30:00,48.07,48.07,48.0,48.02,140076.0,36.2116,36.2116,36.1588,36.1739,140076.0
2015-09-17 11:40:00,48.03,48.03,47.9,47.99,119324.0,36.1814,36.1814,36.0835,36.1513,119324.0
2015-09-17 11:50:00,47.98,48.05,47.91,48.03,87246.0,36.1438,36.1965,36.091,36.1814,87246.0
2015-09-17 12:00:00,48.03,48.05,47.99,48.01,108216.0,36.1814,36.1965,36.1513,36.1664,108216.0
2015-09-17 12:10:00,48.02,48.02,47.91,47.94,149621.0,36.1739,36.1739,36.091,36.1136,149621.0
2015-09-17 12:20:00,47.94,47.99,47.91,47.96,74077.0,36.1136,36.1513,36.091,36.1287,74077.0
2015-09-17 12:30:00,47.96,48.0,47.83,47.84,196693.0,36.1287,36.1588,36.0308,36.0383,196693.0
2015-09-17 12:40:00,47.84,47.86,47.8,47.85,97960.0,36.0383,36.0534,36.0082,36.0458,97960.0
2015-09-17 12:50:00,47.86,47.93,47.85,47.87,33641.0,36.0534,36.1061,36.0458,36.0609,33641.0
2015-09-17 13:00:00,47.88,47.93,47.86,47.9,44428.0,36.0684,36.1061,36.0534,36.0835,44428.0
2015-09-17 13:10:00,47.89,47.99,47.87,47.97,30584.0,36.076,36.1513,36.0609,36.1362,30584.0
2015-09-17 13:20:00,47.97,48.01,47.93,48.01,193551.0,36.1362,36.1664,36.1061,36.1664,193551.0
2015-09-17 13:30:00,48.01,48.13,47.99,48.07,90157.0,36.1664,36.2568,36.1513,36.2116,90157.0
2015-09-17 13:40:00,48.06,48.12,48.02,48.04,55074.0,36.204,36.2492,36.1739,36.189,55074.0
2015-09-17 13:50:00,48.04,48.14,48.01,48.11,47293.0,36.189,36.2643,36.1664,36.2417,47293.0
2015-09-17 14:00:00,48.12,48.26,47.8,48.01,193877.0,36.2492,36.3547,36.0082,36.1664,193877.0
2015-09-17 14:10:00,48.02,48.28,47.99,48.27,145772.0,36.1739,36.3698,36.1513,36.3622,145772.0
2015-09-17 14:20:00,48.26,48.28,48.13,48.13,93721.0,36.3547,36.3698,36.2568,36.2568,93721.0
2015-09-17 14:30:00,48.13,48.32,48.13,48.25,86085.0,36.2568,36.3999,36.2568,36.3472,86085.0
2015-09-17 14:40:00,48.24,48.64,48.24,48.55,141838.0,36.3396,36.641,36.3396,36.5732,141838.0
2015-09-17 14:50:00,48.55,48.56,48.33,48.37,96027.0,36.5732,36.5807,36.4074,36.4376,96027.0
2015-09-17 15:00:00,48.37,48.47,48.33,48.36,199836.0,36.4376,36.5129,36.4074,36.43,199836.0
2015-09-17 15:10:00,48.36,48.44,48.14,48.15,249345.0,36.43,36.4903,36.2643,36.2718,249345.0
2015-09-17 15:20:00,48.13,48.13,47.81,48.03,193882.0,36.2568,36.2568,36.0157,36.1814,193882.0
2015-09-17 15:30:00,48.03,48.1,47.88,48.01,222288.0,36.1814,36.2342,36.0684,36.1664,222288.0
2015-09-17 15:40:00,48.02,48.05,47.88,47.91,185883.0,36.1739,36.1965,36.0684,36.091,185883.0
2015-09-17 15:50:00,47.91,47.91,47.63,47.64,734091.0,36.091,36.091,35.8801,35.8877,734091.0
2015-09-18 09:30:00,46.49,46.78,46.24,46.39,222409.0,35.5243,35.7459,35.3333,35.4479,222409.0
2015-09-18 09:40:00,46.41,46.59,45.84,45.85,226280.0,35.4632,35.6007,35.0276,35.0353,226280.0
2015-09-18 09:50:00,45.83,46.09,45.73,45.86,288768.0,35.02,35.2187,34.9436,35.0429,288768.0
2015-09-18 10:00:00,45.85,46.12,45.85,46.12,160842.0,35.0353,35.2416,35.0353,35.2416,160842.0
2015-09-18 10:10:00,46.12,46.24,45.96,45.99,161658.0,35.2416,35.3333,35.1193,35.1422,161658.0
2015-09-18 10:20:00,45.98,46.11,45.96,46.04,158806.0,35.1346,35.2339,35.1193,35.1804,158806.0
2015-09-18 10:30:00,46.04,46.12,46.01,46.05,107293.0,35.1804,35.2416,35.1575,35.1881,107293.0
2015-09-18 10:40:00,46.03,46.08,45.97,46.02,150777.0,35.1728,35.211,35.127,35.1652,150777.0
2015-09-18 10:50:00,46.03,46.06,45.98,46.04,97486.0,35.1728,35.1957,35.1346,35.1804,97486.0
2015-09-18 11:00:00,46.02,46.06,45.91,45.91,125148.0,35.1652,35.1957,35.0811,35.0811,125148.0
2015-09-18 11:10:00,45.91,45.96,45.87,45.89,99690.0,35.0811,35.1193,35.0505,35.0658,99690.0
2015-09-18 11:20:00,45.9,45.99,45.9,45.92,75780.0,35.0735,35.1422,35.0735,35.0888,75780.0
2015-09-18 11:30:00,45.91,45.93,45.87,45.91,83787.0,35.0811,35.0964,35.0505,35.0811,83787.0
2015-09-18 11:40:00,45.91,46.0,45.9,45.99,120562.0,35.0811,35.1499,35.0735,35.1422,120562.0
2015-09-18 11:50:00,45.99,45.99,45.89,45.92,93607.0,35.1422,35.1422,35.0658,35.0888,93607.0
2015-09-18 12:00:00,45.93,45.96,45.87,45.88,67782.0,35.0964,35.1193,35.0505,35.0582,67782.0
2015-09-18 12:10:00,45.88,45.88,45.8,45.81,66704.0,35.0582,35.0582,34.9971,35.0047,66704.0
2015-09-18 12:20:00,45.8,45.86,45.74,45.86,70890.0,34.9971,35.0429,34.9512,35.0429,70890.0
2015-09-18 12:30:00,45.85,45.9,45.8,45.89,38008.0,35.0353,35.0735,34.9971,35.0658,38008.0
2015-09-18 12:40:00,45.88,45.89,45.74,45.75,76401.0,35.0582,35.0658,34.9512,34.9589,76401.0
2015-09-18 12:50:00,45.75,45.77,45.68,45.72,116344.0,34.9589,34.9741,34.9054,34.9359,116344.0
2015-09-18 13:00:00,45.73,45.79,45.7,45.72,82868.0,34.9436,34.9894,34.9206,34.9359,82868.0
2015-09-18 13:10:00,45.72,45.79,45.69,45.75,62961.0,34.9359,34.9894,34.913,34.9589,62961.0
2015-09-18 13:20:00,45.75,45.79,45.69,45.78,53938.0,34.9589,34.9894,34.913,34.9818,53938.0
2015-09-18 13:30:00,45.78,45.8,45.7,45.72,41070.0,34.9818,34.9971,34.9206,34.9359,41070.0
2015-09-18 13:40:00,45.71,45.74,45.68,45.71,82481.0,34.9283,34.9512,34.9054,34.9283,82481.0
2015-09-18 13:50:00,45.72,45.72,45.59,45.59,116366.0,34.9359,34.9359,34.8366,34.8366,116366.0
2015-09-18 14:00:00,45.59,45.62,45.5,45.57,122202.0,34.8366,34.8595,34.7678,34.8213,122202.0
2015-09-18 14:10:00,45.56,45.61,45.53,45.58,70320.0,34.8137,34.8519,34.7907,34.8289,70320.0
2015-09-18 14:20:00,45.57,45.67,45.57,45.66,72966.0,34.8213,34.8977,34.8213,34.8901,72966.0
2015-09-18 14:30:00,45.66,45.71,45.6,45.66,102597.0,34.8901,34.9283,34.8442,34.8901,102597.0
2015-09-18 14:40:00,45.68,45.7,45.61,45.63,95911.0,34.9054,34.9206,34.8519,34.8672,95911.0
2015-09-18 14:50:00,45.63,45.64,45.48,45.53,212134.0,34.8672,34.8748,34.7525,34.7907,212134.0
2015-09-18 15:00:00,45.53,45.58,45.37,45.38,195046.0,34.7907,34.8289,34.6685,34.6761,195046.0
2015-09-18 15:10:00,45.38,45.39,45.2,45.22,241978.0,34.6761,34.6838,34.5386,34.5539,241978.0
2015-09-18 15:20:00,45.22,45.28,45.21,45.21,289601.0,34.5539,34.5997,34.5462,34.5462,289601.0
2015-09-18 15:30:00,45.2,45.28,45.19,45.21,239747.0,34.5386,34.5997,34.5309,34.5462,239747.0
2015-09-18 15:40:00,45.21,45.25,45.06,45.07,447102.0,34.5462,34.5768,34.4316,34.4392,447102.0
2015-09-18 15:50:00,45.07,45.37,45.07,45.25,599939.0,34.4392,34.6685,34.4392,34.5768,599939.0
2015-09-21 09:30:00,45.24,45.61,45.12,45.22,148870.0,34.5691,34.8519,34.4775,34.5539,148870.0
2015-09-21 09:40:00,45.26,45.51,45.19,45.48,108000.0,34.5844,34.7755,34.5309,34.7525,108000.0
2015-09-21 09:50:00,45.48,45.59,45.43,45.53,106262.0,34.7525,34.8366,34.7143,34.7907,106262.0
2015-09-21 10:00:00,45.53,45.6,45.4,45.49,81389.0,34.7907,34.8442,34.6914,34.7602,81389.0
2015-09-21 10:10:00,45.5,45.51,45.38,45.39,89586.0,34.7678,34.7755,34.6761,34.6838,89586.0
2015-09-21 10:20:00,45.38,45.47,45.35,45.37,65806.0,34.6761,34.7449,34.6532,34.6685,65806.0
2015-09-21 10:30:00,45.36,45.43,45.29,45.41,83364.0,34.6608,34.7143,34.6074,34.699,83364.0
2015-09-21 10:40:00,45.41,45.46,45.39,45.44,41674.0,34.699,34.7373,34.6838,34.722,41674.0
2015-09-21 10:50:00,45.44,45.46,45.28,45.33,71381.0,34.722,34.7373,34.5997,34.6379,71381.0
2015-09-21 11:00:00,45.31,45.34,45.25,45.27,59340.0,34.6226,34.6456,34.5768,34.5921,59340.0
2015-09-21 11:10:00,45.28,45.33,45.2,45.25,69641.0,34.5997,34.6379,34.5386,34.5768,69641.0
2015-09-21 11:20:00,45.25,45.26,45.16,45.22,58591.0,34.5768,34.5844,34.508,34.5539,58591.0
2015-09-21 11:30:00,45.21,45.22,44.94,44.94,122895.0,34.5462,34.5539,34.3399,34.3399,122895.0
2015-09-21 11:40:00,44.94,44.99,44.82,44.83,119954.0,34.3399,34.3781,34.2482,34.2559,119954.0
2015-09-21 11:50:00,44.82,44.91,44.8,44.89,58433.0,34.2482,34.317,34.2329,34.3017,58433.0
2015-09-21 12:00:00,44.89,44.91,44.73,44.78,83349.0,34.3017,34.317,34.1794,34.2176,83349.0
2015-09-21 12:10:00,44.8,44.9,44.74,44.85,52492.0,34.2329,34.3093,34.1871,34.2711,52492.0
2015-09-21 12:20:00,44.85,44.85,44.73,44.73,52491.0,34.2711,34.2711,34.1794,34.1794,52491.0
2015-09-21 12:30:00,44.73,44.74,44.55,44.65,123470.0,34.1794,34.1871,34.0419,34.1183,123470.0
2015-09-21 12:40:00,44.65,44.7,44.6,44.66,65832.0,34.1183,34.1565,34.0801,34.126,65832.0
2015-09-21 12:50:00,44.66,44.66,44.43,44.59,84187.0,34.126,34.126,33.9502,34.0725,84187.0
2015-09-21 13:00:00,44.58,44.61,44.54,44.56,57381.0,34.0648,34.0877,34.0343,34.0495,57381.0
2015-09-21 13:10:00,44.54,44.61,44.46,44.56,97465.0,34.0343,34.0877,33.9731,34.0495,97465.0
2015-09-21 13:20:00,44.56,44.63,44.51,44.54,75123.0,34.0495,34.103,34.0113,34.0343,75123.0
2015-09-21 13:30:00,44.55,44.59,44.47,44.57,83680.0,34.0419,34.0725,33.9808,34.0572,83680.0
2015-09-21 13:40:00,44.58,44.74,44.55,44.66,61703.0,34.0648,34.1871,34.0419,34.126,61703.0
2015-09-21 13:50:00,44.66,44.72,44.59,44.6,79402.0,34.126,34.1718,34.0725,34.0801,79402.0
2015-09-21 14:00:00,44.6,44.67,44.58,44.65,93541.0,34.0801,34.1336,34.0648,34.1183,93541.0
2015-09-21 14:10:00,44.65,44.67,44.6,44.65,82627.0,34.1183,34.1336,34.0801,34.1183,82627.0
2015-09-21 14:20:00,44.66,44.69,44.63,44.65,72620.0,34.126,34.1489,34.103,34.1183,72620.0
2015-09-21 14:30:00,44.65,44.74,44.6,44.72,111522.0,34.1183,34.1871,34.0801,34.1718,111522.0
2015-09-21 14:40:00,44.72,44.81,44.68,44.8,73175.0,34.1718,34.2406,34.1412,34.2329,73175.0
2015-09-21 14:50:00,44.8,44.9,44.8,44.89,90016.0,34.2329,34.3093,34.2329,34.3017,90016.0
2015-09-21 15:00:00,44.89,44.89,44.78,44.84,83158.0,34.3017,34.3017,34.2176,34.2635,83158.0
2015-09-21 15:10:00,44.84,44.86,44.78,44.81,90079.0,34.2635,34.2788,34.2176,34.2406,90079.0
2015-09-21 15:20:00,44.82,44.82,44.73,44.78,125340.0,34.2482,34.2482,34.1794,34.2176,125340.0
2015-09-21 15:30:00,44.77,44.78,44.52,44.59,397208.0,34.21,34.2176,34.019,34.0725,397208.0
2015-09-21 15:40:00,44.58,44.7,44.57,44.66,204701.0,34.0648,34.1565,34.0572,34.126,204701.0
2015-09-21 15:50:00,44.66,44.67,44.58,44.65,413546.0,34.126,34.1336,34.0648,34.1183,413546.0
2015-09-22 09:30:00,43.71,43.75,43.17,43.51,238139.0,33.4,33.4306,32.9874,33.2472,238139.0
2015-09-22 09:40:00,43.5,43.51,43.27,43.33,151825.0,33.2396,33.2472,33.0638,33.1097,151825.0
2015-09-22 09:50:00,43.34,43.56,43.3,43.53,153349.0,33.1173,33.2854,33.0867,33.2625,153349.0
2015-09-22 10:00:00,43.56,43.75,43.52,43.55,178623.0,33.2854,33.4306,33.2548,33.2778,178623.0
2015-09-22 10:10:00,43.54,43.6,43.22,43.23,158347.0,33.2701,33.316,33.0256,33.0332,158347.0
2015-09-22 10:20:00,43.23,43.31,43.12,43.3,136372.0,33.0332,33.0944,32.9492,33.0867,136372.0
2015-09-22 10:30:00,43.3,43.31,43.05,43.09,155952.0,33.0867,33.0944,32.8957,32.9263,155952.0
2015-09-22 10:40:00,43.09,43.14,43.0,43.04,138851.0,32.9263,32.9645,32.8575,32.8881,138851.0
2015-09-22 10:50:00,43.04,43.2,43.03,43.15,183159.0,32.8881,33.0103,32.8804,32.9721,183159.0
2015-09-22 11:00:00,43.15,43.41,43.14,43.4,105623.0,32.9721,33.1708,32.9645,33.1632,105623.0
2015-09-22 11:10:00,43.4,43.49,43.35,43.36,75779.0,33.1632,33.2319,33.1249,33.1326,75779.0
2015-09-22 11:20:00,43.36,43.4,43.34,43.38,70074.0,33.1326,33.1632,33.1173,33.1479,70074.0
2015-09-22 11:30:00,43.37,43.39,43.3,43.32,71032.0,33.1402,33.1555,33.0867,33.102,71032.0
2015-09-22 11:40:00,43.33,43.37,43.26,43.34,84065.0,33.1097,33.1402,33.0562,33.1173,84065.0
2015-09-22 11:50:00,43.34,43.4,43.32,43.32,64018.0,33.1173,33.1632,33.102,33.102,64018.0
2015-09-22 12:00:00,43.31,43.44,43.19,43.43,47413.0,33.0944,33.1937,33.0027,33.1861,47413.0
2015-09-22 12:10:00,43.44,43.5,43.43,43.5,58427.0,33.1937,33.2396,33.1861,33.2396,58427.0
2015-09-22 12:20:00,43.5,43.56,43.46,43.55,187864.0,33.2396,33.2854,33.209,33.2778,187864.0
2015-09-22 12:30:00,43.54,43.57,43.46,43.47,53628.0,33.2701,33.2931,33.209,33.2166,53628.0
2015-09-22 12:40:00,43.47,43.48,43.37,43.43,99614.0,33.2166,33.2243,33.1402,33.1861,99614.0
2015-09-22 12:50:00,43.43,43.46,43.36,43.37,84844.0,33.1861,33.209,33.1326,33.1402,84844.0
2015-09-22 13:00:00,43.37,43.47,43.34,43.39,53440.0,33.1402,33.2166,33.1173,33.1555,53440.0
2015-09-22 13:10:00,43.39,43.43,43.29,43.37,46440.0,33.1555,33.1861,33.0791,33.1402,46440.0
2015-09-22 13:20:00,43.36,43.36,43.27,43.32,44101.0,33.1326,33.1326,33.0638,33.102,44101.0
2015-09-22 13:30:00,43.31,43.4,43.3,43.38,22518.0,33.0944,33.1632,33.0867,33.1479,22518.0
2015-09-22 13:40:00,43.38,43.49,43.37,43.47,36058.0,33.1479,33.2319,33.1402,33.2166,36058.0
2015-09-22 13:50:00,43.47,43.48,43.42,43.44,40457.0,33.2166,33.2243,33.1784,33.1937,40457.0
2015-09-22 14:00:00,43.43,43.49,43.35,43.4,68933.0,33.1861,33.2319,33.1249,33.1632,68933.0
2015-09-22 14:10:00,43.41,43.42,43.34,43.36,60392.0,33.1708,33.1784,33.1173,33.1326,60392.0
2015-09-22 14:20:00,43.36,43.39,43.34,43.39,57715.0,33.1326,33.1555,33.1173,33.1555,57715.0
2015-09-22 14:30:00,43.38,43.49,43.38,43.4,55611.0,33.1479,33.2319,33.1479,33.1632,55611.0
2015-09-22 14:40:00,43.4,43.4,43.29,43.29,47621.0,33.1632,33.1632,33.0791,33.0791,47621.0
2015-09-22 14:50:00,43.29,43.42,43.25,43.41,66718.0,33.0791,33.1784,33.0485,33.1708,66718.0
2015-09-22 15:00:00,43.42,43.47,43.35,43.4,75691.0,33.1784,33.2166,33.1249,33.1632,75691.0
2015-09-22 15:10:00,43.4,43.43,43.34,43.39,54726.0,33.1632,33.1861,33.1173,33.1555,54726.0
2015-09-22 15:20:00,43.39,43.48,43.33,43.48,115012.0,33.1555,33.2243,33.1097,33.2243,115012.0
2015-09-22 15:30:00,43.48,43.67,43.48,43.57,146649.0,33.2243,33.3695,33.2243,33.2931,146649.0
2015-09-22 15:40:00,43.57,43.59,43.49,43.5,199312.0,33.2931,33.3083,33.2319,33.2396,199312.0
2015-09-22 15:50:00,43.49,43.5,43.37,43.43,372558.0,33.2319,33.2396,33.1402,33.1861,372558.0
2015-09-23 09:30:00,43.18,43.39,42.16,42.19,429463.0,32.995,33.1555,32.2156,32.2386,429463.0
2015-09-23 09:40:00,42.19,42.24,41.71,41.77,350727.0,32.2386,32.2768,31.8718,31.9176,350727.0
2015-09-23 09:50:00,41.79,42.18,41.78,42.18,337392.0,31.9329,32.2309,31.9253,32.2309,337392.0
2015-09-23 10:00:00,42.18,42.23,42.01,42.08,291804.0,32.2309,32.2691,32.101,32.1545,291804.0
2015-09-23 10:10:00,42.07,42.13,41.89,42.07,354790.0,32.1469,32.1927,32.0093,32.1469,354790.0
2015-09-23 10:20:00,42.06,42.13,41.9,41.99,180347.0,32.1392,32.1927,32.017,32.0857,180347.0
2015-09-23 10:30:00,41.97,42.0,41.81,41.9,254383.0,32.0704,32.0934,31.9482,32.017,254383.0
2015-09-23 10:40:00,41.89,41.96,41.86,41.92,151010.0,32.0093,32.0628,31.9864,32.0322,151010.0
2015-09-23 10:50:00,41.93,42.03,41.9,41.98,114850.0,32.0399,32.1163,32.017,32.0781,114850.0
2015-09-23 11:00:00,41.99,41.99,41.85,41.89,95996.0,32.0857,32.0857,31.9788,32.0093,95996.0
2015-09-23 11:10:00,41.89,41.89,41.72,41.77,110697.0,32.0093,32.0093,31.8794,31.9176,110697.0
2015-09-23 11:20:00,41.77,41.78,41.61,41.62,135718.0,31.9176,31.9253,31.7954,31.803,135718.0
2015-09-23 11:30:00,41.62,41.75,41.55,41.74,137030.0,31.803,31.9023,31.7495,31.8947,137030.0
2015-09-23 11:40:00,41.74,41.74,41.46,41.51,172727.0,31.8947,31.8947,31.6807,31.7189,172727.0
2015-09-23 11:50:00,41.51,41.59,41.46,41.55,102655.0,31.7189,31.7801,31.6807,31.7495,102655.0
2015-09-23 12:00:00,41.55,41.77,41.55,41.75,440839.0,31.7495,31.9176,31.7495,31.9023,440839.0
2015-09-23 12:10:00,41.76,41.81,41.71,41.78,68064.0,31.91,31.9482,31.8718,31.9253,68064.0
2015-09-23 12:20:00,41.79,41.79,41.73,41.76,96307.0,31.9329,31.9329,31.8871,31.91,96307.0
2015-09-23 12:30:00,41.75,41.85,41.69,41.73,156667.0,31.9023,31.9788,31.8565,31.8871,156667.0
2015-09-23 12:40:00,41.72,41.77,41.65,41.75,132270.0,31.8794,31.9176,31.8259,31.9023,132270.0
2015-09-23 12:50:00,41.75,41.81,41.74,41.79,65929.0,31.9023,31.9482,31.8947,31.9329,65929.0
2015-09-23 13:00:00,41.79,41.85,41.76,41.76,78537.0,31.9329,31.9788,31.91,31.91,78537.0
2015-09-23 13:10:00,41.76,41.77,41.66,41.69,45877.0,31.91,31.9176,31.8336,31.8565,45877.0
2015-09-23 13:20:00,41.68,41.7,41.61,41.68,50416.0,31.8489,31.8641,31.7954,31.8489,50416.0
2015-09-23 13:30:00,41.69,41.79,41.67,41.79,82367.0,31.8565,31.9329,31.8412,31.9329,82367.0
2015-09-23 13:40:00,41.79,41.94,41.79,41.87,78525.0,31.9329,32.0475,31.9329,31.994,78525.0
2015-09-23 13:50:00,41.87,41.89,41.81,41.86,50619.0,31.994,32.0093,31.9482,31.9864,50619.0
2015-09-23 14:00:00,41.86,41.94,41.85,41.9,118915.0,31.9864,32.0475,31.9788,32.017,118915.0
2015-09-23 14:10:00,41.91,41.92,41.85,41.87,109657.0,32.0246,32.0322,31.9788,31.994,109657.0
2015-09-23 14:20:00,41.87,41.92,41.85,41.86,69331.0,31.994,32.0322,31.9788,31.9864,69331.0
2015-09-23 14:30:00,41.86,41.94,41.82,41.88,108979.0,31.9864,32.0475,31.9558,32.0017,108979.0
2015-09-23 14:40:00,41.88,41.88,41.74,41.76,77513.0,32.0017,32.0017,31.8947,31.91,77513.0
2015-09-23 14:50:00,41.76,41.78,41.65,41.69,82465.0,31.91,31.9253,31.8259,31.8565,82465.0
2015-09-23 15:00:00,41.7,41.8,41.68,41.75,84698.0,31.8641,31.9405,31.8489,31.9023,84698.0
2015-09-23 15:10:00,41.75,41.8,41.74,41.77,121550.0,31.9023,31.9405,31.8947,31.9176,121550.0
2015-09-23 15:20:00,41.78,41.8,41.6,41.66,289532.0,31.9253,31.9405,31.7877,31.8336,289532.0
2015-09-23 15:30:00,41.66,41.76,41.66,41.75,160925.0,31.8336,31.91,31.8336,31.9023,160925.0
2015-09-23 15:40:00,41.75,41.78,41.74,41.77,151677.0,31.9023,31.9253,31.8947,31.9176,151677.0
2015-09-23 15:50:00,41.78,41.8,41.68,41.76,942032.0,31.9253,31.9405,31.8489,31.91,942032.0
2015-09-24 09:30:00,41.64,42.27,41.51,42.14,282928.0,31.8183,32.2997,31.7189,32.2003,282928.0
2015-09-24 09:40:00,42.15,42.16,41.74,41.84,173515.0,32.208,32.2156,31.8947,31.9711,173515.0
2015-09-24 09:50:00,41.84,42.01,41.67,41.95,142810.0,31.9711,32.101,31.8412,32.0552,142810.0
2015-09-24 10:00:00,41.96,42.03,41.92,41.96,257012.0,32.0628,32.1163,32.0322,32.0628,257012.0
2015-09-24 10:10:00,41.99,42.02,41.95,42.0,201802.0,32.0857,32.1087,32.0552,32.0934,201802.0
2015-09-24 10:20:00,42.01,42.01,41.83,41.86,98919.0,32.101,32.101,31.9635,31.9864,98919.0
2015-09-24 10:30:00,41.87,42.01,41.86,41.98,104257.0,31.994,32.101,31.9864,32.0781,104257.0
2015-09-24 10:40:00,41.96,41.96,41.76,41.84,114320.0,32.0628,32.0628,31.91,31.9711,114320.0
2015-09-24 10:50:00,41.83,41.86,41.64,41.68,72447.0,31.9635,31.9864,31.8183,31.8489,72447.0
2015-09-24 11:00:00,41.69,41.73,41.59,41.69,107065.0,31.8565,31.8871,31.7801,31.8565,107065.0
2015-09-24 11:10:00,41.7,41.75,41.55,41.57,101664.0,31.8641,31.9023,31.7495,31.7648,101664.0
2015-09-24 11:20:00,41.57,41.63,41.51,41.54,50281.0,31.7648,31.8106,31.7189,31.7419,50281.0
2015-09-24 11:30:00,41.55,41.7,41.54,41.6,47467.0,31.7495,31.8641,31.7419,31.7877,47467.0
2015-09-24 11:40:00,41.6,41.66,41.56,41.65,88287.0,31.7877,31.8336,31.7572,31.8259,88287.0
2015-09-24 11:50:00,41.66,41.74,41.64,41.7,82779.0,31.8336,31.8947,31.8183,31.8641,82779.0
2015-09-24 12:00:00,41.71,41.71,41.62,41.66,32966.0,31.8718,31.8718,31.803,31.8336,32966.0
2015-09-24 12:10:00,41.66,41.68,41.62,41.63,67195.0,31.8336,31.8489,31.803,31.8106,67195.0
2015-09-24 12:20:00,41.63,41.7,41.6,41.61,52404.0,31.8106,31.8641,31.7877,31.7954,52404.0
2015-09-24 12:30:00,41.62,41.82,41.62,41.7,115147.0,31.803,31.9558,31.803,31.8641,115147.0
2015-09-24 12:40:00,41.69,41.73,41.67,41.72,54806.0,31.8565,31.8871,31.8412,31.8794,54806.0
2015-09-24 12:50:00,41.72,41.81,41.69,41.74,106131.0,31.8794,31.9482,31.8565,31.8947,106131.0
2015-09-24 13:00:00,41.74,41.75,41.61,41.67,74044.0,31.8947,31.9023,31.7954,31.8412,74044.0
2015-09-24 13:10:00,41.66,41.69,41.57,41.58,67318.0,31.8336,31.8565,31.7648,31.7724,67318.0
2015-09-24 13:20:00,41.57,41.64,41.54,41.63,47361.0,31.7648,31.8183,31.7419,31.8106,47361.0
2015-09-24 13:30:00,41.63,41.72,41.61,41.68,229097.0,31.8106,31.8794,31.7954,31.8489,229097.0
2015-09-24 13:40:00,41.68,41.76,41.66,41.73,64437.0,31.8489,31.91,31.8336,31.8871,64437.0
2015-09-24 13:50:00,41.74,41.77,41.7,41.75,85005.0,31.8947,31.9176,31.8641,31.9023,85005.0
2015-09-24 14:00:00,41.75,41.82,41.72,41.78,82781.0,31.9023,31.9558,31.8794,31.9253,82781.0
2015-09-24 14:10:00,41.77,41.86,41.73,41.84,116569.0,31.9176,31.9864,31.8871,31.9711,116569.0
2015-09-24 14:20:00,41.84,41.86,41.75,41.81,196706.0,31.9711,31.9864,31.9023,31.9482,196706.0
2015-09-24 14:30:00,41.81,41.83,41.78,41.82,66585.0,31.9482,31.9635,31.9253,31.9558,66585.0
2015-09-24 14:40:00,41.81,41.86,41.75,41.85,175420.0,31.9482,31.9864,31.9023,31.9788,175420.0
2015-09-24 14:50:00,41.85,42.0,41.83,41.9,166780.0,31.9788,32.0934,31.9635,32.017,166780.0
2015-09-24 15:00:00,41.88,41.94,41.72,41.77,88410.0,32.0017,32.0475,31.8794,31.9176,88410.0
2015-09-24 15:10:00,41.78,41.85,41.74,41.84,93902.0,31.9253,31.9788,31.8947,31.9711,93902.0
2015-09-24 15:20:00,41.84,41.97,41.81,41.93,87762.0,31.9711,32.0704,31.9482,32.0399,87762.0
2015-09-24 15:30:00,41.92,41.97,41.81,41.85,91338.0,32.0322,32.0704,31.9482,31.9788,91338.0
2015-09-24 15:40:00,41.85,41.93,41.85,41.9,499375.0,31.9788,32.0399,31.9788,32.017,499375.0
2015-09-24 15:50:00,41.9,41.96,41.86,41.9,547467.0,32.017,32.0628,31.9864,32.017,547467.0
2015-09-25 09:30:00,42.35,42.35,41.96,42.08,247697.0,32.3608,32.3608,32.0628,32.1545,247697.0
2015-09-25 09:40:00,42.08,42.2,41.9,41.96,186873.0,32.1545,32.2462,32.017,32.0628,186873.0
2015-09-25 09:50:00,41.96,42.37,41.95,42.09,162111.0,32.0628,32.3761,32.0552,32.1621,162111.0
2015-09-25 10:00:00,42.12,42.13,41.84,42.07,111222.0,32.1851,32.1927,31.9711,32.1469,111222.0
2015-09-25 10:10:00,42.06,42.08,41.95,41.99,85963.0,32.1392,32.1545,32.0552,32.0857,85963.0
2015-09-25 10:20:00,41.98,42.0,41.73,41.84,111716.0,32.0781,32.0934,31.8871,31.9711,111716.0
2015-09-25 10:30:00,41.84,41.95,41.71,41.9,68216.0,31.9711,32.0552,31.8718,32.017,68216.0
2015-09-25 10:40:00,41.91,41.95,41.83,41.95,62263.0,32.0246,32.0552,31.9635,32.0552,62263.0
2015-09-25 10:50:00,41.95,42.07,41.94,42.07,90743.0,32.0552,32.1469,32.0475,32.1469,90743.0
2015-09-25 11:00:00,42.06,42.1,41.96,42.01,109546.0,32.1392,32.1698,32.0628,32.101,109546.0
2015-09-25 11:10:00,42.01,42.06,41.96,42.02,46495.0,32.101,32.1392,32.0628,32.1087,46495.0
2015-09-25 11:20:00,42.02,42.07,41.99,42.05,47951.0,32.1087,32.1469,32.0857,32.1316,47951.0
2015-09-25 11:30:00,42.06,42.06,41.9,41.93,42381.0,32.1392,32.1392,32.017,32.0399,42381.0
2015-09-25 11:40:00,41.93,41.95,41.91,41.91,39431.0,32.0399,32.0552,32.0246,32.0246,39431.0
2015-09-25 11:50:00,41.9,41.92,41.87,41.89,41045.0,32.017,32.0322,31.994,32.0093,41045.0
2015-09-25 12:00:00,41.89,41.93,41.85,41.9,49866.0,32.0093,32.0399,31.9788,32.017,49866.0
2015-09-25 12:10:00,41.91,41.98,41.78,41.78,55841.0,32.0246,32.0781,31.9253,31.9253,55841.0
2015-09-25 12:20:00,41.79,41.82,41.65,41.82,98041.0,31.9329,31.9558,31.8259,31.9558,98041.0
2015-09-25 12:30:00,41.82,41.84,41.73,41.73,44866.0,31.9558,31.9711,31.8871,31.8871,44866.0
2015-09-25 12:40:00,41.72,41.79,41.65,41.66,44190.0,31.8794,31.9329,31.8259,31.8336,44190.0
2015-09-25 12:50:00,41.67,41.81,41.66,41.75,66920.0,31.8412,31.9482,31.8336,31.9023,66920.0
2015-09-25 13:00:00,41.75,41.84,41.72,41.83,46423.0,31.9023,31.9711,31.8794,31.9635,46423.0
2015-09-25 13:10:00,41.84,41.88,41.77,41.82,25232.0,31.9711,32.0017,31.9176,31.9558,25232.0
2015-09-25 13:20:00,41.82,41.82,41.7,41.73,63545.0,31.9558,31.9558,31.8641,31.8871,63545.0
2015-09-25 13:30:00,41.73,41.8,41.73,41.8,46617.0,31.8871,31.9405,31.8871,31.9405,46617.0
2015-09-25 13:40:00,41.8,41.8,41.72,41.79,50847.0,31.9405,31.9405,31.8794,31.9329,50847.0
2015-09-25 13:50:00,41.8,41.84,41.78,41.81,29820.0,31.9405,31.9711,31.9253,31.9482,29820.0
2015-09-25 14:00:00,41.81,41.87,41.8,41.82,39179.0,31.9482,31.994,31.9405,31.9558,39179.0
2015-09-25 14:10:00,41.82,41.83,41.67,41.69,53687.0,31.9558,31.9635,31.8412,31.8565,53687.0
2015-09-25 14:20:00,41.68,41.68,41.59,41.64,128566.0,31.8489,31.8489,31.7801,31.8183,128566.0
2015-09-25 14:30:00,41.63,41.67,41.56,41.65,153809.0,31.8106,31.8412,31.7572,31.8259,153809.0
2015-09-25 14:40:00,41.65,41.66,41.54,41.55,134768.0,31.8259,31.8336,31.7419,31.7495,134768.0
2015-09-25 14:50:00,41.55,41.68,41.46,41.67,166543.0,31.7495,31.8489,31.6807,31.8412,166543.0
2015-09-25 15:00:00,41.68,41.68,41.46,41.46,72308.0,31.8489,31.8489,31.6807,31.6807,72308.0
2015-09-25 15:10:00,41.46,41.53,41.4,41.5,181356.0,31.6807,31.7342,31.6349,31.7113,181356.0
2015-09-25 15:20:00,41.49,41.6,41.47,41.5,64638.0,31.7037,31.7877,31.6884,31.7113,64638.0
2015-09-25 15:30:00,41.5,41.66,41.47,41.62,246464.0,31.7113,31.8336,31.6884,31.803,246464.0
2015-09-25 15:40:00,41.62,41.8,41.55,41.79,242115.0,31.803,31.9405,31.7495,31.9329,242115.0
2015-09-25 15:50:00,41.79,41.79,41.56,41.65,295055.0,31.9329,31.9329,31.7572,31.8259,295055.0
2015-09-28 09:30:00,41.47,41.62,41.01,41.04,135105.0,31.6884,31.803,31.3369,31.3598,135105.0
2015-09-28 09:40:00,41.08,41.2,40.67,40.69,153637.0,31.3904,31.4821,31.0771,31.0924,153637.0
2015-09-28 09:50:00,40.72,40.8,40.47,40.57,131437.0,31.1153,31.1764,30.9243,31.0007,131437.0
2015-09-28 10:00:00,40.59,40.7,40.3,40.33,126326.0,31.016,31.1,30.7944,30.8173,126326.0
2015-09-28 10:10:00,40.33,40.44,40.11,40.42,170226.0,30.8173,30.9013,30.6492,30.886,170226.0
2015-09-28 10:20:00,40.42,40.64,40.35,40.61,46563.0,30.886,31.0542,30.8326,31.0312,46563.0
2015-09-28 10:30:00,40.61,40.63,40.49,40.57,70090.0,31.0312,31.0465,30.9395,31.0007,70090.0
2015-09-28 10:40:00,40.56,40.66,40.52,40.64,72580.0,30.993,31.0694,30.9625,31.0542,72580.0
2015-09-28 10:50:00,40.64,40.64,40.5,40.53,42880.0,31.0542,31.0542,30.9472,30.9701,42880.0
2015-09-28 11:00:00,40.53,40.62,40.46,40.46,49624.0,30.9701,31.0389,30.9166,30.9166,49624.0
2015-09-28 11:10:00,40.47,40.49,40.36,40.38,64122.0,30.9243,30.9395,30.8402,30.8555,64122.0
2015-09-28 11:20:00,40.39,40.4,40.2,40.27,68063.0,30.8631,30.8708,30.7179,30.7714,68063.0
2015-09-28 11:30:00,40.29,40.37,40.19,40.28,64723.0,30.7867,30.8478,30.7103,30.7791,64723.0
2015-09-28 11:40:00,40.28,40.4,40.2,40.39,100604.0,30.7791,30.8708,30.7179,30.8631,100604.0
2015-09-28 11:50:00,40.39,40.49,40.34,40.48,37301.0,30.8631,30.9395,30.8249,30.9319,37301.0
2015-09-28 12:00:00,40.47,40.5,40.38,40.39,83012.0,30.9243,30.9472,30.8555,30.8631,83012.0
2015-09-28 12:10:00,40.39,40.47,40.38,40.41,72669.0,30.8631,30.9243,30.8555,30.8784,72669.0
2015-09-28 12:20:00,40.41,40.5,40.36,40.45,60435.0,30.8784,30.9472,30.8402,30.909,60435.0
2015-09-28 12:30:00,40.44,40.51,40.41,40.47,91338.0,30.9013,30.9548,30.8784,30.9243,91338.0
2015-09-28 12:40:00,40.47,40.6,40.45,40.6,70885.0,30.9243,31.0236,30.909,31.0236,70885.0
2015-09-28 12:50:00,40.6,40.61,40.48,40.54,89207.0,31.0236,31.0312,30.9319,30.9777,89207.0
2015-09-28 13:00:00,40.54,40.78,40.51,40.73,88216.0,30.9777,31.1611,30.9548,31.1229,88216.0
2015-09-28 13:10:00,40.73,40.74,40.61,40.69,49610.0,31.1229,31.1306,31.0312,31.0924,49610.0
2015-09-28 13:20:00,40.7,40.75,40.57,40.59,78544.0,31.1,31.1382,31.0007,31.016,78544.0
2015-09-28 13:30:00,40.59,40.64,40.53,40.63,97304.0,31.016,31.0542,30.9701,31.0465,97304.0
2015-09-28 13:40:00,40.63,40.74,40.59,40.66,50284.0,31.0465,31.1306,31.016,31.0694,50284.0
2015-09-28 13:50:00,40.67,40.72,40.49,40.51,88644.0,31.0771,31.1153,30.9395,30.9548,88644.0
2015-09-28 14:00:00,40.51,40.55,40.35,40.42,68237.0,30.9548,30.9854,30.8326,30.886,68237.0
2015-09-28 14:10:00,40.42,40.42,40.33,40.37,85964.0,30.886,30.886,30.8173,30.8478,85964.0
2015-09-28 14:20:00,40.37,40.46,40.33,40.46,60015.0,30.8478,30.9166,30.8173,30.9166,60015.0
2015-09-28 14:30:00,40.45,40.45,40.35,40.44,64769.0,30.909,30.909,30.8326,30.9013,64769.0
2015-09-28 14:40:00,40.45,40.5,40.39,40.39,67546.0,30.909,30.9472,30.8631,30.8631,67546.0
2015-09-28 14:50:00,40.39,40.42,40.32,40.41,74440.0,30.8631,30.886,30.8096,30.8784,74440.0
2015-09-28 15:00:00,40.4,40.42,40.28,40.29,100895.0,30.8708,30.886,30.7791,30.7867,100895.0
2015-09-28 15:10:00,40.29,40.38,40.25,40.36,105916.0,30.7867,30.8555,30.7561,30.8402,105916.0
2015-09-28 15:20:00,40.36,40.39,40.22,40.24,113912.0,30.8402,30.8631,30.7332,30.7485,113912.0
2015-09-28 15:30:00,40.23,40.36,40.22,40.28,130741.0,30.7409,30.8402,30.7332,30.7791,130741.0
2015-09-28 15:40:00,40.28,40.44,40.27,40.36,238102.0,30.7791,30.9013,30.7714,30.8402,238102.0
2015-09-28 15:50:00,40.36,40.39,40.2,40.24,557840.0,30.8402,30.8631,30.7179,30.7485,557840.0
2015-09-29 09:30:00,39.47,39.6,38.3,38.32,727443.0,30.1601,30.2595,29.2661,29.2814,727443.0
2015-09-29 09:40:00,38.3,38.32,37.95,37.98,491633.0,29.2661,29.2814,28.9987,29.0216,491633.0
2015-09-29 09:50:00,37.97,39.13,37.95,39.02,474975.0,29.0139,29.9003,28.9987,29.8163,474975.0
2015-09-29 10:00:00,39.1,39.64,39.02,39.56,459293.0,29.8774,30.29,29.8163,30.2289,459293.0
2015-09-29 10:10:00,39.55,39.82,39.41,39.66,228717.0,30.2213,30.4276,30.1143,30.3053,228717.0
2015-09-29 10:20:00,39.64,40.09,39.54,40.0,282885.0,30.29,30.6339,30.2136,30.5651,282885.0
2015-09-29 10:30:00,40.02,40.16,39.82,39.85,205415.0,30.5804,30.6874,30.4276,30.4505,205415.0
2015-09-29 10:40:00,39.84,39.88,39.3,39.35,207868.0,30.4429,30.4734,30.0302,30.0684,207868.0
2015-09-29 10:50:00,39.34,39.63,39.31,39.54,97270.0,30.0608,30.2824,30.0379,30.2136,97270.0
2015-09-29 11:00:00,39.55,39.59,39.3,39.33,132907.0,30.2213,30.2518,30.0302,30.0531,132907.0
2015-09-29 11:10:00,39.33,39.33,38.93,38.99,191571.0,30.0531,30.0531,29.7475,29.7933,191571.0
2015-09-29 11:20:00,38.99,39.1,38.85,39.05,159908.0,29.7933,29.8774,29.6864,29.8392,159908.0
2015-09-29 11:30:00,39.06,39.07,38.82,38.92,195071.0,29.8468,29.8545,29.6634,29.7399,195071.0
2015-09-29 11:40:00,38.93,39.0,38.88,38.93,147043.0,29.7475,29.801,29.7093,29.7475,147043.0
2015-09-29 11:50:00,38.94,38.98,38.69,38.69,111360.0,29.7551,29.7857,29.5641,29.5641,111360.0
2015-09-29 12:00:00,38.69,38.79,38.62,38.66,146299.0,29.5641,29.6405,29.5106,29.5412,146299.0
2015-09-29 12:10:00,38.66,38.8,38.54,38.67,113735.0,29.5412,29.6482,29.4495,29.5488,113735.0
2015-09-29 12:20:00,38.65,38.66,38.39,38.52,208983.0,29.5335,29.5412,29.3349,29.4342,208983.0
2015-09-29 12:30:00,38.51,38.65,38.45,38.51,101661.0,29.4266,29.5335,29.3807,29.4266,101661.0
2015-09-29 12:40:00,38.52,38.62,38.4,38.55,110908.0,29.4342,29.5106,29.3425,29.4571,110908.0
2015-09-29 12:50:00,38.55,38.55,38.43,38.43,75564.0,29.4571,29.4571,29.3654,29.3654,75564.0
2015-09-29 13:00:00,38.45,38.53,38.35,38.5,127781.0,29.3807,29.4418,29.3043,29.4189,127781.0
2015-09-29 13:10:00,38.52,38.89,38.52,38.83,179808.0,29.4342,29.7169,29.4342,29.6711,179808.0
2015-09-29 13:20:00,38.83,38.87,38.72,38.8,99532.0,29.6711,29.7017,29.587,29.6482,99532.0
2015-09-29 13:30:00,38.8,38.89,38.76,38.82,128783.0,29.6482,29.7169,29.6176,29.6634,128783.0
2015-09-29 13:40:00,38.83,38.9,38.77,38.86,235177.0,29.6711,29.7246,29.6252,29.694,235177.0
2015-09-29 13:50:00,38.87,38.89,38.77,38.84,129932.0,29.7017,29.7169,29.6252,29.6787,129932.0
2015-09-29 14:00:00,38.84,38.85,38.71,38.73,85617.0,29.6787,29.6864,29.5794,29.5947,85617.0
2015-09-29 14:10:00,38.73,38.78,38.7,38.74,134192.0,29.5947,29.6329,29.5717,29.6023,134192.0
2015-09-29 14:20:00,38.75,38.76,38.42,38.48,284415.0,29.61,29.6176,29.3578,29.4036,284415.0
2015-09-29 14:30:00,38.48,38.68,38.45,38.68,199289.0,29.4036,29.5565,29.3807,29.5565,199289.0
2015-09-29 14:40:00,38.67,38.72,38.49,38.5,125712.0,29.5488,29.587,29.4113,29.4189,125712.0
2015-09-29 14:50:00,38.5,38.5,38.3,38.3,219350.0,29.4189,29.4189,29.2661,29.2661,219350.0
2015-09-29 15:00:00,38.3,38.3,38.06,38.06,297786.0,29.2661,29.2661,29.0827,29.0827,297786.0
2015-09-29 15:10:00,38.06,38.2,37.98,38.07,460462.0,29.0827,29.1897,29.0216,29.0903,460462.0
2015-09-29 15:20:00,38.08,38.1,37.9,37.91,257134.0,29.098,29.1133,28.9604,28.9681,257134.0
2015-09-29 15:30:00,37.9,38.04,37.86,37.9,476216.0,28.9604,29.0674,28.9299,28.9604,476216.0
2015-09-29 15:40:00,37.9,37.9,37.68,37.76,479473.0,28.9604,28.9604,28.7923,28.8535,479473.0
2015-09-29 15:50:00,37.76,37.92,37.72,37.81,932548.0,28.8535,28.9757,28.8229,28.8917,932548.0
2015-09-30 09:30:00,38.27,39.01,38.27,39.0,341225.0,29.2432,29.8086,29.2432,29.801,341225.0
2015-09-30 09:40:00,39.0,39.09,38.84,38.9,276419.0,29.801,29.8698,29.6787,29.7246,276419.0
2015-09-30 09:50:00,38.9,38.92,38.75,38.77,298579.0,29.7246,29.7399,29.61,29.6252,298579.0
2015-09-30 10:00:00,38.78,38.88,38.71,38.86,216755.0,29.6329,29.7093,29.5794,29.694,216755.0
2015-09-30 10:10:00,38.87,38.88,38.53,38.63,352875.0,29.7017,29.7093,29.4418,29.5183,352875.0
2015-09-30 10:20:00,38.63,38.71,38.36,38.4,575850.0,29.5183,29.5794,29.3119,29.3425,575850.0
2015-09-30 10:30:00,38.4,38.41,38.13,38.41,182620.0,29.3425,29.3502,29.1362,29.3502,182620.0
2015-09-30 10:40:00,38.4,38.4,37.97,38.01,370617.0,29.3425,29.3425,29.0139,29.0445,370617.0
2015-09-30 10:50:00,38.01,38.1,37.76,37.86,180011.0,29.0445,29.1133,28.8535,28.9299,180011.0
2015-09-30 11:00:00,37.87,38.03,37.67,37.98,200959.0,28.9375,29.0598,28.7847,29.0216,200959.0
2015-09-30 11:10:00,37.98,38.07,37.8,37.96,348758.0,29.0216,29.0903,28.884,29.0063,348758.0
2015-09-30 11:20:00,37.97,37.99,37.75,37.84,130123.0,29.0139,29.0292,28.8458,28.9146,130123.0
2015-09-30 11:30:00,37.83,37.9,37.76,37.78,137673.0,28.907,28.9604,28.8535,28.8688,137673.0
2015-09-30 11:40:00,37.8,37.81,37.67,37.67,96544.0,28.884,28.8917,28.7847,28.7847,96544.0
2015-09-30 11:50:00,37.67,37.71,37.51,37.65,176968.0,28.7847,28.8153,28.6624,28.7694,176968.0
2015-09-30 12:00:00,37.65,37.71,37.59,37.6,113747.0,28.7694,28.8153,28.7236,28.7312,113747.0
2015-09-30 12:10:00,37.59,37.69,37.56,37.59,127331.0,28.7236,28.8,28.7006,28.7236,127331.0
2015-09-30 12:20:00,37.58,37.61,37.51,37.52,158334.0,28.7159,28.7388,28.6624,28.6701,158334.0
2015-09-30 12:30:00,37.53,37.58,37.46,37.53,188758.0,28.6777,28.7159,28.6242,28.6777,188758.0
2015-09-30 12:40:00,37.53,37.63,37.51,37.55,112437.0,28.6777,28.7541,28.6624,28.693,112437.0
2015-09-30 12:50:00,37.55,37.56,37.47,37.49,119411.0,28.693,28.7006,28.6319,28.6472,119411.0
2015-09-30 13:00:00,37.5,37.53,37.49,37.5,133471.0,28.6548,28.6777,28.6472,28.6548,133471.0
2015-09-30 13:10:00,37.5,37.5,37.4,37.48,148439.0,28.6548,28.6548,28.5784,28.6395,148439.0
2015-09-30 13:20:00,37.48,37.54,37.42,37.47,104773.0,28.6395,28.6854,28.5937,28.6319,104773.0
2015-09-30 13:30:00,37.47,37.51,37.45,37.48,101931.0,28.6319,28.6624,28.6166,28.6395,101931.0
2015-09-30 13:40:00,37.49,37.58,37.48,37.56,249566.0,28.6472,28.7159,28.6395,28.7006,249566.0
2015-09-30 13:50:00,37.57,37.73,37.55,37.67,102737.0,28.7083,28.8305,28.693,28.7847,102737.0
2015-09-30 14:00:00,37.66,37.71,37.64,37.7,95239.0,28.7771,28.8153,28.7618,28.8076,95239.0
2015-09-30 14:10:00,37.71,37.77,37.66,37.75,91207.0,28.8153,28.8611,28.7771,28.8458,91207.0
2015-09-30 14:20:00,37.75,37.76,37.67,37.68,80860.0,28.8458,28.8535,28.7847,28.7923,80860.0
2015-09-30 14:30:00,37.68,37.7,37.5,37.51,107130.0,28.7923,28.8076,28.6548,28.6624,107130.0
2015-09-30 14:40:00,37.5,37.63,37.5,37.54,130719.0,28.6548,28.7541,28.6548,28.6854,130719.0
2015-09-30 14:50:00,37.54,37.66,37.53,37.66,136427.0,28.6854,28.7771,28.6777,28.7771,136427.0
2015-09-30 15:00:00,37.66,37.72,37.61,37.72,167143.0,28.7771,28.8229,28.7388,28.8229,167143.0
2015-09-30 15:10:00,37.72,37.81,37.7,37.81,164434.0,28.8229,28.8917,28.8076,28.8917,164434.0
2015-09-30 15:20:00,37.8,38.07,37.79,38.05,316247.0,28.884,29.0903,28.8764,29.0751,316247.0
2015-09-30 15:30:00,38.05,38.06,37.91,37.98,342272.0,29.0751,29.0827,28.9681,29.0216,342272.0
2015-09-30 15:40:00,37.97,38.0,37.91,37.98,331429.0,29.0139,29.0369,28.9681,29.0216,331429.0
2015-09-30 15:50:00,37.97,38.03,37.92,37.95,734459.0,29.0139,29.0598,28.9757,28.9987,734459.0
2015-10-01 09:30:00,38.37,38.49,38.07,38.18,214084.0,29.3196,29.4113,29.0903,29.1744,214084.0
2015-10-01 09:40:00,38.18,38.2,37.81,38.04,307078.0,29.1744,29.1897,28.8917,29.0674,307078.0
2015-10-01 09:50:00,38.05,38.2,37.9,37.9,148253.0,29.0751,29.1897,28.9604,28.9604,148253.0
2015-10-01 10:00:00,37.91,38.0,37.78,37.9,209114.0,28.9681,29.0369,28.8688,28.9604,209114.0
2015-10-01 10:10:00,37.91,37.95,37.79,37.82,183612.0,28.9681,28.9987,28.8764,28.8993,183612.0
2015-10-01 10:20:00,37.82,37.94,37.7,37.89,229326.0,28.8993,28.991,28.8076,28.9528,229326.0
2015-10-01 10:30:00,37.9,37.93,37.67,37.7,145958.0,28.9604,28.9834,28.7847,28.8076,145958.0
2015-10-01 10:40:00,37.7,37.78,37.43,37.48,206607.0,28.8076,28.8688,28.6013,28.6395,206607.0
2015-10-01 10:50:00,37.49,37.54,37.42,37.42,161219.0,28.6472,28.6854,28.5937,28.5937,161219.0
2015-10-01 11:00:00,37.41,37.45,37.25,37.27,148978.0,28.586,28.6166,28.4638,28.479,148978.0
2015-10-01 11:10:00,37.26,37.34,37.11,37.12,178588.0,28.4714,28.5325,28.3568,28.3644,178588.0
2015-10-01 11:20:00,37.12,37.36,37.11,37.29,133760.0,28.3644,28.5478,28.3568,28.4943,133760.0
2015-10-01 11:30:00,37.29,37.34,37.15,37.27,197266.0,28.4943,28.5325,28.3874,28.479,197266.0
2015-10-01 11:40:00,37.27,37.27,37.12,37.16,108193.0,28.479,28.479,28.3644,28.395,108193.0
2015-10-01 11:50:00,37.17,37.19,36.79,36.83,254961.0,28.4026,28.4179,28.1123,28.1428,254961.0
2015-10-01 12:00:00,36.84,36.84,36.53,36.56,298777.0,28.1505,28.1505,27.9136,27.9365,298777.0
2015-10-01 12:10:00,36.55,36.64,36.53,36.62,146152.0,27.9289,27.9976,27.9136,27.9824,146152.0
2015-10-01 12:20:00,36.62,36.92,36.6,36.9,231966.0,27.9824,28.2116,27.9671,28.1963,231966.0
2015-10-01 12:30:00,36.9,36.95,36.85,36.86,153576.0,28.1963,28.2345,28.1581,28.1658,153576.0
2015-10-01 12:40:00,36.85,36.85,36.71,36.77,93793.0,28.1581,28.1581,28.0511,28.097,93793.0
2015-10-01 12:50:00,36.77,36.91,36.67,36.91,116926.0,28.097,28.204,28.0206,28.204,116926.0
2015-10-01 13:00:00,36.89,36.91,36.82,36.88,79253.0,28.1887,28.204,28.1352,28.181,79253.0
2015-10-01 13:10:00,36.89,36.95,36.76,36.87,104445.0,28.1887,28.2345,28.0893,28.1734,104445.0
2015-10-01 13:20:00,36.89,36.89,36.72,36.74,103940.0,28.1887,28.1887,28.0588,28.0741,103940.0
2015-10-01 13:30:00,36.75,36.76,36.65,36.68,145357.0,28.0817,28.0893,28.0053,28.0282,145357.0
2015-10-01 13:40:00,36.68,36.76,36.67,36.76,82619.0,28.0282,28.0893,28.0206,28.0893,82619.0
2015-10-01 13:50:00,36.76,36.9,36.71,36.81,94530.0,28.0893,28.1963,28.0511,28.1275,94530.0
2015-10-01 14:00:00,36.81,36.82,36.7,36.79,135030.0,28.1275,28.1352,28.0435,28.1123,135030.0
2015-10-01 14:10:00,36.81,36.84,36.78,36.81,100189.0,28.1275,28.1505,28.1046,28.1275,100189.0
2015-10-01 14:20:00,36.82,36.83,36.73,36.81,86825.0,28.1352,28.1428,28.0664,28.1275,86825.0
2015-10-01 14:30:00,36.81,36.85,36.77,36.8,77302.0,28.1275,28.1581,28.097,28.1199,77302.0
2015-10-01 14:40:00,36.81,36.87,36.73,36.77,99400.0,28.1275,28.1734,28.0664,28.097,99400.0
2015-10-01 14:50:00,36.77,37.03,36.73,36.9,187384.0,28.097,28.2957,28.0664,28.1963,187384.0
2015-10-01 15:00:00,36.9,37.0,36.84,36.87,153209.0,28.1963,28.2727,28.1505,28.1734,153209.0
2015-10-01 15:10:00,36.88,37.0,36.88,36.98,119928.0,28.181,28.2727,28.181,28.2574,119928.0
2015-10-01 15:20:00,36.98,36.99,36.8,36.8,179701.0,28.2574,28.2651,28.1199,28.1199,179701.0
2015-10-01 15:30:00,36.8,36.87,36.68,36.69,242347.0,28.1199,28.1734,28.0282,28.0359,242347.0
2015-10-01 15:40:00,36.7,36.87,36.69,36.85,384127.0,28.0435,28.1734,28.0359,28.1581,384127.0
2015-10-01 15:50:00,36.85,36.99,36.82,36.96,477182.0,28.1581,28.2651,28.1352,28.2422,477182.0
2015-10-02 09:30:00,38.5,38.56,37.94,38.24,1387378.0,29.4189,29.4648,28.991,29.2203,1387378.0
2015-10-02 09:40:00,38.23,38.6,37.98,38.1,940716.0,29.2126,29.4953,29.0216,29.1133,940716.0
2015-10-02 09:50:00,38.11,38.84,38.0,38.66,1323756.0,29.1209,29.6787,29.0369,29.5412,1323756.0
2015-10-02 10:00:00,38.64,38.97,38.5,38.68,814150.0,29.5259,29.7781,29.4189,29.5565,814150.0
2015-10-02 10:10:00,38.69,38.99,38.65,38.86,595041.0,29.5641,29.7933,29.5335,29.694,595041.0
2015-10-02 10:20:00,38.87,38.92,38.48,38.63,429447.0,29.7017,29.7399,29.4036,29.5183,429447.0
2015-10-02 10:30:00,38.63,38.97,38.63,38.95,291529.0,29.5183,29.7781,29.5183,29.7628,291529.0
2015-10-02 10:40:00,38.94,39.1,38.77,38.98,685215.0,29.7551,29.8774,29.6252,29.7857,685215.0
2015-10-02 10:50:00,38.98,39.38,38.92,39.37,417362.0,29.7857,30.0914,29.7399,30.0837,417362.0
2015-10-02 11:00:00,39.37,40.19,39.35,40.07,853553.0,30.0837,30.7103,30.0684,30.6186,853553.0
2015-10-02 11:10:00,40.07,40.07,39.41,39.65,584853.0,30.6186,30.6186,30.1143,30.2977,584853.0
2015-10-02 11:20:00,39.66,39.96,39.62,39.95,280274.0,30.3053,30.5346,30.2747,30.5269,280274.0
2015-10-02 11:30:00,39.95,40.05,39.74,39.9,340193.0,30.5269,30.6033,30.3664,30.4887,340193.0
2015-10-02 11:40:00,39.88,40.01,39.73,39.93,228544.0,30.4734,30.5728,30.3588,30.5116,228544.0
2015-10-02 11:50:00,39.92,39.96,39.62,39.74,278586.0,30.504,30.5346,30.2747,30.3664,278586.0
2015-10-02 12:00:00,39.74,39.8,39.63,39.72,153119.0,30.3664,30.4123,30.2824,30.3512,153119.0
2015-10-02 12:10:00,39.73,39.99,39.73,39.96,154810.0,30.3588,30.5575,30.3588,30.5346,154810.0
2015-10-02 12:20:00,39.96,40.09,39.84,39.98,201177.0,30.5346,30.6339,30.4429,30.5498,201177.0
2015-10-02 12:30:00,39.99,40.19,39.97,40.02,207560.0,30.5575,30.7103,30.5422,30.5804,207560.0
2015-10-02 12:40:00,40.02,40.4,40.02,40.33,227673.0,30.5804,30.8708,30.5804,30.8173,227673.0
2015-10-02 12:50:00,40.33,40.61,40.23,40.59,368405.0,30.8173,31.0312,30.7409,31.016,368405.0
2015-10-02 13:00:00,40.58,40.61,40.33,40.39,172349.0,31.0083,31.0312,30.8173,30.8631,172349.0
2015-10-02 13:10:00,40.39,40.68,40.37,40.5,274765.0,30.8631,31.0847,30.8478,30.9472,274765.0
2015-10-02 13:20:00,40.52,40.63,40.45,40.45,188136.0,30.9625,31.0465,30.909,30.909,188136.0
2015-10-02 13:30:00,40.47,40.49,40.21,40.21,185829.0,30.9243,30.9395,30.7256,30.7256,185829.0
2015-10-02 13:40:00,40.21,40.59,40.2,40.59,181006.0,30.7256,31.016,30.7179,31.016,181006.0
2015-10-02 13:50:00,40.58,40.73,40.57,40.6,141802.0,31.0083,31.1229,31.0007,31.0236,141802.0
2015-10-02 14:00:00,40.6,40.88,40.52,40.87,198585.0,31.0236,31.2375,30.9625,31.2299,198585.0
2015-10-02 14:10:00,40.84,40.88,40.73,40.78,186830.0,31.207,31.2375,31.1229,31.1611,186830.0
2015-10-02 14:20:00,40.78,41.07,40.77,41.06,334978.0,31.1611,31.3827,31.1535,31.3751,334978.0
2015-10-02 14:30:00,41.06,41.17,40.89,40.93,356553.0,31.3751,31.4591,31.2452,31.2758,356553.0
2015-10-02 14:40:00,40.92,40.98,40.71,40.74,294843.0,31.2681,31.314,31.1076,31.1306,294843.0
2015-10-02 14:50:00,40.74,40.75,40.28,40.5,434804.0,31.1306,31.1382,30.7791,30.9472,434804.0
2015-10-02 15:00:00,40.51,40.97,40.43,40.97,272834.0,30.9548,31.3063,30.8937,31.3063,272834.0
2015-10-02 15:10:00,40.96,41.25,40.92,41.17,420781.0,31.2987,31.5203,31.2681,31.4591,420781.0
2015-10-02 15:20:00,41.16,41.18,40.98,41.11,343976.0,31.4515,31.4668,31.314,31.4133,343976.0
2015-10-02 15:30:00,41.12,41.23,41.11,41.12,381441.0,31.4209,31.505,31.4133,31.4209,381441.0
2015-10-02 15:40:00,41.12,41.13,40.91,40.94,465835.0,31.4209,31.4286,31.2605,31.2834,465835.0
2015-10-02 15:50:00,40.93,40.95,40.8,40.87,797019.0,31.2758,31.291,31.1764,31.2299,797019.0
2015-10-05 09:30:00,41.33,43.24,41.25,43.13,1151382.0,31.5814,33.0409,31.5203,32.9568,1151382.0
2015-10-05 09:40:00,43.09,43.14,42.52,42.52,825252.0,32.9263,32.9645,32.4907,32.4907,825252.0
2015-10-05 09:50:00,42.52,42.66,42.08,42.48,654896.0,32.4907,32.5977,32.1545,32.4602,654896.0
2015-10-05 10:00:00,42.44,43.13,42.33,42.94,812333.0,32.4296,32.9568,32.3455,32.8117,812333.0
2015-10-05 10:10:00,42.94,43.0,42.54,42.55,807703.0,32.8117,32.8575,32.506,32.5136,807703.0
2015-10-05 10:20:00,42.54,42.9,42.39,42.53,533486.0,32.506,32.7811,32.3914,32.4984,533486.0
2015-10-05 10:30:00,42.52,42.52,41.78,42.03,733524.0,32.4907,32.4907,31.9253,32.1163,733524.0
2015-10-05 10:40:00,42.0,42.12,41.83,42.11,534297.0,32.0934,32.1851,31.9635,32.1774,534297.0
2015-10-05 10:50:00,42.11,42.49,42.02,42.4,246305.0,32.1774,32.4678,32.1087,32.399,246305.0
2015-10-05 11:00:00,42.4,42.79,42.4,42.73,293654.0,32.399,32.697,32.399,32.6512,293654.0
2015-10-05 11:10:00,42.72,42.9,42.65,42.77,330859.0,32.6435,32.7811,32.5901,32.6817,330859.0
2015-10-05 11:20:00,42.77,43.07,42.71,42.91,325846.0,32.6817,32.911,32.6359,32.7887,325846.0
2015-10-05 11:30:00,42.91,42.93,42.48,42.51,175812.0,32.7887,32.804,32.4602,32.4831,175812.0
2015-10-05 11:40:00,42.45,42.55,42.32,42.52,136264.0,32.4372,32.5136,32.3379,32.4907,136264.0
2015-10-05 11:50:00,42.53,42.82,42.53,42.78,218045.0,32.4984,32.72,32.4984,32.6894,218045.0
2015-10-05 12:00:00,42.78,42.89,42.69,42.74,168696.0,32.6894,32.7734,32.6206,32.6588,168696.0
2015-10-05 12:10:00,42.73,43.08,42.69,42.95,153221.0,32.6512,32.9186,32.6206,32.8193,153221.0
2015-10-05 12:20:00,42.94,43.19,42.92,43.12,166156.0,32.8117,33.0027,32.7964,32.9492,166156.0
2015-10-05 12:30:00,43.12,43.55,43.12,43.52,421699.0,32.9492,33.2778,32.9492,33.2548,421699.0
2015-10-05 12:40:00,43.53,43.82,43.46,43.77,463149.0,33.2625,33.4841,33.209,33.4459,463149.0
2015-10-05 12:50:00,43.75,43.75,43.34,43.47,306514.0,33.4306,33.4306,33.1173,33.2166,306514.0
2015-10-05 13:00:00,43.46,43.56,43.33,43.48,223544.0,33.209,33.2854,33.1097,33.2243,223544.0
2015-10-05 13:10:00,43.48,43.68,43.48,43.66,176745.0,33.2243,33.3771,33.2243,33.3618,176745.0
2015-10-05 13:20:00,43.67,43.72,43.5,43.54,133523.0,33.3695,33.4077,33.2396,33.2701,133523.0
2015-10-05 13:30:00,43.52,43.64,43.33,43.55,248008.0,33.2548,33.3465,33.1097,33.2778,248008.0
2015-10-05 13:40:00,43.54,43.62,43.49,43.6,207419.0,33.2701,33.3313,33.2319,33.316,207419.0
2015-10-05 13:50:00,43.61,43.69,43.56,43.62,171957.0,33.3236,33.3847,33.2854,33.3313,171957.0
2015-10-05 14:00:00,43.61,43.78,43.59,43.78,211736.0,33.3236,33.4535,33.3083,33.4535,211736.0
2015-10-05 14:10:00,43.78,44.88,43.78,44.88,746894.0,33.4535,34.2941,33.4535,34.2941,746894.0
2015-10-05 14:20:00,44.87,44.87,44.31,44.31,541251.0,34.2864,34.2864,33.8585,33.8585,541251.0
2015-10-05 14:30:00,44.33,44.46,44.19,44.27,372246.0,33.8738,33.9731,33.7668,33.8279,372246.0
2015-10-05 14:40:00,44.29,44.37,44.0,44.07,366560.0,33.8432,33.9044,33.6216,33.6751,366560.0
2015-10-05 14:50:00,44.07,44.19,44.03,44.17,451068.0,33.6751,33.7668,33.6446,33.7515,451068.0
2015-10-05 15:00:00,44.16,44.24,43.95,43.95,436719.0,33.7439,33.805,33.5834,33.5834,436719.0
2015-10-05 15:10:00,43.95,44.0,43.8,43.93,427396.0,33.5834,33.6216,33.4688,33.5681,427396.0
2015-10-05 15:20:00,43.93,43.98,43.91,43.96,382654.0,33.5681,33.6063,33.5529,33.5911,382654.0
2015-10-05 15:30:00,43.94,44.05,43.79,43.91,423076.0,33.5758,33.6598,33.4612,33.5529,423076.0
2015-10-05 15:40:00,43.91,43.93,43.7,43.84,646788.0,33.5529,33.5681,33.3924,33.4994,646788.0
2015-10-05 15:50:00,43.83,43.98,43.83,43.89,1190697.0,33.4917,33.6063,33.4917,33.5376,1190697.0
2015-10-06 09:30:00,43.72,43.75,43.3,43.45,491415.0,33.4077,33.4306,33.0867,33.2014,491415.0
2015-10-06 09:40:00,43.42,43.8,43.34,43.56,354187.0,33.1784,33.4688,33.1173,33.2854,354187.0
2015-10-06 09:50:00,43.54,43.56,43.08,43.25,447032.0,33.2701,33.2854,32.9186,33.0485,447032.0
2015-10-06 10:00:00,43.25,43.35,43.16,43.26,285264.0,33.0485,33.1249,32.9798,33.0562,285264.0
2015-10-06 10:10:00,43.25,43.26,42.88,43.03,343030.0,33.0485,33.0562,32.7658,32.8804,343030.0
2015-10-06 10:20:00,43.02,43.43,42.98,43.09,279033.0,32.8728,33.1861,32.8422,32.9263,279033.0
2015-10-06 10:30:00,43.11,43.38,43.01,43.34,182967.0,32.9416,33.1479,32.8651,33.1173,182967.0
2015-10-06 10:40:00,43.35,43.58,43.3,43.3,225335.0,33.1249,33.3007,33.0867,33.0867,225335.0
2015-10-06 10:50:00,43.3,43.32,43.09,43.12,219526.0,33.0867,33.102,32.9263,32.9492,219526.0
2015-10-06 11:00:00,43.12,43.54,43.11,43.51,142724.0,32.9492,33.2701,32.9416,33.2472,142724.0
2015-10-06 11:10:00,43.52,43.96,43.47,43.85,180673.0,33.2548,33.5911,33.2166,33.507,180673.0
2015-10-06 11:20:00,43.85,44.73,43.8,44.66,586918.0,33.507,34.1794,33.4688,34.126,586918.0
2015-10-06 11:30:00,44.66,44.72,44.12,44.18,332032.0,34.126,34.1718,33.7133,33.7592,332032.0
2015-10-06 11:40:00,44.19,44.3,43.93,44.07,158849.0,33.7668,33.8509,33.5681,33.6751,158849.0
2015-10-06 11:50:00,44.07,44.28,43.91,44.0,120717.0,33.6751,33.8356,33.5529,33.6216,120717.0
2015-10-06 12:00:00,44.01,44.32,44.01,44.28,258522.0,33.6293,33.8661,33.6293,33.8356,258522.0
2015-10-06 12:10:00,44.28,44.34,44.05,44.05,107678.0,33.8356,33.8814,33.6598,33.6598,107678.0
2015-10-06 12:20:00,44.05,44.22,43.95,43.95,207354.0,33.6598,33.7897,33.5834,33.5834,207354.0
2015-10-06 12:30:00,43.97,44.03,43.64,43.84,222388.0,33.5987,33.6446,33.3465,33.4994,222388.0
2015-10-06 12:40:00,43.82,44.09,43.8,44.02,102373.0,33.4841,33.6904,33.4688,33.6369,102373.0
2015-10-06 12:50:00,44.02,44.17,44.02,44.14,102428.0,33.6369,33.7515,33.6369,33.7286,102428.0
2015-10-06 13:00:00,44.14,44.3,44.11,44.22,100027.0,33.7286,33.8509,33.7057,33.7897,100027.0
2015-10-06 13:10:00,44.22,44.32,44.12,44.25,131944.0,33.7897,33.8661,33.7133,33.8127,131944.0
2015-10-06 13:20:00,44.26,44.42,44.26,44.38,160378.0,33.8203,33.9426,33.8203,33.912,160378.0
2015-10-06 13:30:00,44.38,44.44,44.25,44.41,156828.0,33.912,33.9578,33.8127,33.9349,156828.0
2015-10-06 13:40:00,44.41,44.42,44.24,44.4,175593.0,33.9349,33.9426,33.805,33.9273,175593.0
2015-10-06 13:50:00,44.39,44.46,44.34,44.41,147244.0,33.9196,33.9731,33.8814,33.9349,147244.0
2015-10-06 14:00:00,44.4,44.63,44.4,44.62,204416.0,33.9273,34.103,33.9273,34.0954,204416.0
2015-10-06 14:10:00,44.61,45.0,44.61,44.85,301561.0,34.0877,34.3858,34.0877,34.2711,301561.0
2015-10-06 14:20:00,44.85,44.96,44.74,44.84,144195.0,34.2711,34.3552,34.1871,34.2635,144195.0
2015-10-06 14:30:00,44.82,44.88,44.74,44.84,91037.0,34.2482,34.2941,34.1871,34.2635,91037.0
2015-10-06 14:40:00,44.83,45.07,44.75,45.01,212272.0,34.2559,34.4392,34.1947,34.3934,212272.0
2015-10-06 14:50:00,45.01,45.07,44.67,44.74,137025.0,34.3934,34.4392,34.1336,34.1871,137025.0
2015-10-06 15:00:00,44.74,44.91,44.68,44.86,123647.0,34.1871,34.317,34.1412,34.2788,123647.0
2015-10-06 15:10:00,44.88,44.89,44.66,44.68,137452.0,34.2941,34.3017,34.126,34.1412,137452.0
2015-10-06 15:20:00,44.67,44.75,44.58,44.72,165015.0,34.1336,34.1947,34.0648,34.1718,165015.0
2015-10-06 15:30:00,44.73,44.89,44.72,44.89,262359.0,34.1794,34.3017,34.1718,34.3017,262359.0
2015-10-06 15:40:00,44.89,44.9,44.72,44.78,334709.0,34.3017,34.3093,34.1718,34.2176,334709.0
2015-10-06 15:50:00,44.78,44.9,44.77,44.88,710942.0,34.2176,34.3093,34.21,34.2941,710942.0
2015-10-07 09:30:00,45.5,46.59,45.42,46.34,664306.0,34.7678,35.6007,34.7067,35.4097,664306.0
2015-10-07 09:40:00,46.33,46.59,46.04,46.08,432741.0,35.402,35.6007,35.1804,35.211,432741.0
2015-10-07 09:50:00,46.07,46.28,45.95,46.14,282102.0,35.2034,35.3638,35.1117,35.2569,282102.0
2015-10-07 10:00:00,46.13,46.62,46.07,46.56,403646.0,35.2492,35.6236,35.2034,35.5778,403646.0
2015-10-07 10:10:00,46.56,46.63,46.2,46.4,286218.0,35.5778,35.6313,35.3027,35.4555,286218.0
2015-10-07 10:20:00,46.4,46.4,46.15,46.29,173699.0,35.4555,35.4555,35.2645,35.3715,173699.0
2015-10-07 10:30:00,46.27,46.28,45.98,46.15,269706.0,35.3562,35.3638,35.1346,35.2645,269706.0
2015-10-07 10:40:00,46.14,46.14,45.75,45.86,302672.0,35.2569,35.2569,34.9589,35.0429,302672.0
2015-10-07 10:50:00,45.87,45.92,45.69,45.8,283983.0,35.0505,35.0888,34.913,34.9971,283983.0
2015-10-07 11:00:00,45.8,45.8,45.16,45.32,370428.0,34.9971,34.9971,34.508,34.6303,370428.0
2015-10-07 11:10:00,45.33,45.34,45.05,45.05,275301.0,34.6379,34.6456,34.424,34.424,275301.0
2015-10-07 11:20:00,45.05,45.1,44.71,44.85,321409.0,34.424,34.4622,34.1642,34.2711,321409.0
2015-10-07 11:30:00,44.84,45.55,44.78,45.35,300809.0,34.2635,34.806,34.2176,34.6532,300809.0
2015-10-07 11:40:00,45.36,45.36,45.02,45.08,184803.0,34.6608,34.6608,34.401,34.4469,184803.0
2015-10-07 11:50:00,45.07,45.57,45.07,45.49,181453.0,34.4392,34.8213,34.4392,34.7602,181453.0
2015-10-07 12:00:00,45.48,45.51,45.27,45.37,231984.0,34.7525,34.7755,34.5921,34.6685,231984.0
2015-10-07 12:10:00,45.37,45.76,45.32,45.76,196747.0,34.6685,34.9665,34.6303,34.9665,196747.0
2015-10-07 12:20:00,45.75,45.75,45.34,45.59,236459.0,34.9589,34.9589,34.6456,34.8366,236459.0
2015-10-07 12:30:00,45.6,45.76,45.46,45.54,168978.0,34.8442,34.9665,34.7373,34.7984,168978.0
2015-10-07 12:40:00,45.54,45.71,45.5,45.57,208316.0,34.7984,34.9283,34.7678,34.8213,208316.0
2015-10-07 12:50:00,45.56,45.69,45.33,45.33,185833.0,34.8137,34.913,34.6379,34.6379,185833.0
2015-10-07 13:00:00,45.34,45.44,45.27,45.3,155357.0,34.6456,34.722,34.5921,34.615,155357.0
2015-10-07 13:10:00,45.31,45.53,45.31,45.39,122222.0,34.6226,34.7907,34.6226,34.6838,122222.0
2015-10-07 13:20:00,45.38,45.49,45.24,45.34,129314.0,34.6761,34.7602,34.5691,34.6456,129314.0
2015-10-07 13:30:00,45.36,45.51,45.34,45.38,134672.0,34.6608,34.7755,34.6456,34.6761,134672.0
2015-10-07 13:40:00,45.39,45.49,45.28,45.37,130997.0,34.6838,34.7602,34.5997,34.6685,130997.0
2015-10-07 13:50:00,45.37,45.5,45.32,45.44,101809.0,34.6685,34.7678,34.6303,34.722,101809.0
2015-10-07 14:00:00,45.43,45.74,45.43,45.61,172477.0,34.7143,34.9512,34.7143,34.8519,172477.0
2015-10-07 14:10:00,45.61,45.7,45.46,45.62,121585.0,34.8519,34.9206,34.7373,34.8595,121585.0
2015-10-07 14:20:00,45.61,45.62,45.17,45.18,121413.0,34.8519,34.8595,34.5157,34.5233,121413.0
2015-10-07 14:30:00,45.18,45.35,45.17,45.25,163578.0,34.5233,34.6532,34.5157,34.5768,163578.0
2015-10-07 14:40:00,45.24,45.34,45.19,45.3,118569.0,34.5691,34.6456,34.5309,34.615,118569.0
2015-10-07 14:50:00,45.32,45.33,45.15,45.25,131128.0,34.6303,34.6379,34.5004,34.5768,131128.0
2015-10-07 15:00:00,45.26,45.61,45.25,45.5,117959.0,34.5844,34.8519,34.5768,34.7678,117959.0
2015-10-07 15:10:00,45.51,45.71,45.5,45.61,115064.0,34.7755,34.9283,34.7678,34.8519,115064.0
2015-10-07 15:20:00,45.61,45.63,45.48,45.52,137847.0,34.8519,34.8672,34.7525,34.7831,137847.0
2015-10-07 15:30:00,45.53,45.71,45.53,45.68,144596.0,34.7907,34.9283,34.7907,34.9054,144596.0
2015-10-07 15:40:00,45.67,45.77,45.61,45.64,194712.0,34.8977,34.9741,34.8519,34.8748,194712.0
2015-10-07 15:50:00,45.65,45.85,45.64,45.84,378434.0,34.8824,35.0353,34.8748,35.0276,378434.0
2015-10-08 09:30:00,45.24,46.02,45.14,45.65,213449.0,34.5691,35.1652,34.4927,34.8824,213449.0
2015-10-08 09:40:00,45.63,45.97,45.6,45.88,134204.0,34.8672,35.127,34.8442,35.0582,134204.0
2015-10-08 09:50:00,45.89,45.93,45.57,45.6,132716.0,35.0658,35.0964,34.8213,34.8442,132716.0
2015-10-08 10:00:00,45.6,45.89,45.57,45.84,117806.0,34.8442,35.0658,34.8213,35.0276,117806.0
2015-10-08 10:10:00,45.82,45.86,45.59,45.59,80295.0,35.0123,35.0429,34.8366,34.8366,80295.0
2015-10-08 10:20:00,45.58,45.63,45.29,45.31,166003.0,34.8289,34.8672,34.6074,34.6226,166003.0
2015-10-08 10:30:00,45.29,45.55,45.27,45.48,216004.0,34.6074,34.806,34.5921,34.7525,216004.0
2015-10-08 10:40:00,45.48,45.62,45.41,45.44,87803.0,34.7525,34.8595,34.699,34.722,87803.0
2015-10-08 10:50:00,45.42,45.5,45.3,45.43,99083.0,34.7067,34.7678,34.615,34.7143,99083.0
2015-10-08 11:00:00,45.44,45.53,45.32,45.37,102912.0,34.722,34.7907,34.6303,34.6685,102912.0
2015-10-08 11:10:00,45.38,45.41,45.23,45.37,103331.0,34.6761,34.699,34.5615,34.6685,103331.0
2015-10-08 11:20:00,45.38,45.48,45.37,45.46,85451.0,34.6761,34.7525,34.6685,34.7373,85451.0
2015-10-08 11:30:00,45.46,45.66,45.45,45.52,73801.0,34.7373,34.8901,34.7296,34.7831,73801.0
2015-10-08 11:40:00,45.51,45.75,45.45,45.71,73983.0,34.7755,34.9589,34.7296,34.9283,73983.0
2015-10-08 11:50:00,45.72,46.06,45.72,46.05,171654.0,34.9359,35.1957,34.9359,35.1881,171654.0
2015-10-08 12:00:00,46.04,46.17,46.0,46.12,91722.0,35.1804,35.2798,35.1499,35.2416,91722.0
2015-10-08 12:10:00,46.12,46.3,46.12,46.26,97640.0,35.2416,35.3791,35.2416,35.3486,97640.0
2015-10-08 12:20:00,46.26,46.38,46.14,46.18,92645.0,35.3486,35.4403,35.2569,35.2874,92645.0
2015-10-08 12:30:00,46.18,46.28,46.15,46.21,63733.0,35.2874,35.3638,35.2645,35.3103,63733.0
2015-10-08 12:40:00,46.21,46.25,45.88,45.93,104440.0,35.3103,35.3409,35.0582,35.0964,104440.0
2015-10-08 12:50:00,45.91,45.98,45.85,45.97,73456.0,35.0811,35.1346,35.0353,35.127,73456.0
2015-10-08 13:00:00,45.97,46.1,45.97,46.08,38699.0,35.127,35.2263,35.127,35.211,38699.0
2015-10-08 13:10:00,46.05,46.12,46.0,46.06,36392.0,35.1881,35.2416,35.1499,35.1957,36392.0
2015-10-08 13:20:00,46.06,46.14,46.02,46.02,40829.0,35.1957,35.2569,35.1652,35.1652,40829.0
2015-10-08 13:30:00,46.01,46.35,46.01,46.34,96432.0,35.1575,35.4173,35.1575,35.4097,96432.0
2015-10-08 13:40:00,46.35,46.48,46.3,46.32,89607.0,35.4173,35.5167,35.3791,35.3944,89607.0
2015-10-08 13:50:00,46.32,46.57,46.31,46.37,114593.0,35.3944,35.5854,35.3868,35.4326,114593.0
2015-10-08 14:00:00,46.38,46.7,46.34,46.41,206791.0,35.4403,35.6848,35.4097,35.4632,206791.0
2015-10-08 14:10:00,46.41,46.55,46.34,46.55,74287.0,35.4632,35.5702,35.4097,35.5702,74287.0
2015-10-08 14:20:00,46.55,46.77,46.52,46.73,115065.0,35.5702,35.7383,35.5472,35.7077,115065.0
2015-10-08 14:30:00,46.72,46.84,46.68,46.71,115902.0,35.7001,35.7918,35.6695,35.6924,115902.0
2015-10-08 14:40:00,46.72,46.85,46.71,46.71,119256.0,35.7001,35.7994,35.6924,35.6924,119256.0
2015-10-08 14:50:00,46.71,46.79,46.63,46.74,120037.0,35.6924,35.7535,35.6313,35.7153,120037.0
2015-10-08 15:00:00,46.73,47.37,46.73,47.28,387010.0,35.7077,36.1967,35.7077,36.128,387010.0
2015-10-08 15:10:00,47.26,47.42,47.23,47.26,215405.0,36.1127,36.2349,36.0898,36.1127,215405.0
2015-10-08 15:20:00,47.26,47.36,47.18,47.19,242816.0,36.1127,36.1891,36.0516,36.0592,242816.0
2015-10-08 15:30:00,47.2,47.22,46.96,47.01,183506.0,36.0668,36.0821,35.8834,35.9217,183506.0
2015-10-08 15:40:00,47.01,47.23,46.98,47.22,366725.0,35.9217,36.0898,35.8987,36.0821,366725.0
2015-10-08 15:50:00,47.22,47.23,47.06,47.12,514395.0,36.0821,36.0898,35.9599,36.0057,514395.0
2015-10-09 09:30:00,46.57,47.31,46.53,47.28,445522.0,35.5854,36.1509,35.5549,36.128,445522.0
2015-10-09 09:40:00,47.3,47.34,46.56,46.61,256947.0,36.1432,36.1738,35.5778,35.616,256947.0
2015-10-09 09:50:00,46.62,46.77,46.28,46.54,279375.0,35.6236,35.7383,35.3638,35.5625,279375.0
2015-10-09 10:00:00,46.57,46.76,46.22,46.23,202588.0,35.5854,35.7306,35.318,35.3256,202588.0
2015-10-09 10:10:00,46.21,46.55,46.07,46.51,241496.0,35.3103,35.5702,35.2034,35.5396,241496.0
2015-10-09 10:20:00,46.51,46.66,46.46,46.47,175037.0,35.5396,35.6542,35.5014,35.509,175037.0
2015-10-09 10:30:00,46.47,46.66,46.42,46.61,150158.0,35.509,35.6542,35.4708,35.616,150158.0
2015-10-09 10:40:00,46.6,46.67,46.48,46.58,115671.0,35.6084,35.6618,35.5167,35.5931,115671.0
2015-10-09 10:50:00,46.59,46.79,46.49,46.78,94725.0,35.6007,35.7535,35.5243,35.7459,94725.0
2015-10-09 11:00:00,46.77,46.8,46.65,46.68,52379.0,35.7383,35.7612,35.6466,35.6695,52379.0
2015-10-09 11:10:00,46.68,46.94,46.57,46.8,92373.0,35.6695,35.8682,35.5854,35.7612,92373.0
2015-10-09 11:20:00,46.79,47.13,46.67,47.08,193680.0,35.7535,36.0133,35.6618,35.9751,193680.0
2015-10-09 11:30:00,47.09,47.14,46.92,46.97,163690.0,35.9828,36.021,35.8529,35.8911,163690.0
2015-10-09 11:40:00,46.96,47.23,46.89,47.17,173020.0,35.8834,36.0898,35.83,36.0439,173020.0
2015-10-09 11:50:00,47.16,47.21,47.06,47.1,90014.0,36.0363,36.0745,35.9599,35.9904,90014.0
2015-10-09 12:00:00,47.11,47.33,47.06,47.13,168050.0,35.9981,36.1662,35.9599,36.0133,168050.0
2015-10-09 12:10:00,47.12,47.14,46.89,46.92,138549.0,36.0057,36.021,35.83,35.8529,138549.0
2015-10-09 12:20:00,46.92,46.95,46.82,46.95,73867.0,35.8529,35.8758,35.7765,35.8758,73867.0
2015-10-09 12:30:00,46.94,46.94,46.63,46.73,183219.0,35.8682,35.8682,35.6313,35.7077,183219.0
2015-10-09 12:40:00,46.71,46.76,46.6,46.65,118205.0,35.6924,35.7306,35.6084,35.6466,118205.0
2015-10-09 12:50:00,46.65,46.73,46.57,46.67,110413.0,35.6466,35.7077,35.5854,35.6618,110413.0
2015-10-09 13:00:00,46.67,46.74,46.57,46.57,128400.0,35.6618,35.7153,35.5854,35.5854,128400.0
2015-10-09 13:10:00,46.57,46.65,46.51,46.53,96772.0,35.5854,35.6466,35.5396,35.5549,96772.0
2015-10-09 13:20:00,46.53,46.69,46.51,46.64,228248.0,35.5549,35.6771,35.5396,35.6389,228248.0
2015-10-09 13:30:00,46.63,46.75,46.6,46.68,126828.0,35.6313,35.723,35.6084,35.6695,126828.0
2015-10-09 13:40:00,46.68,46.82,46.64,46.81,54741.0,35.6695,35.7765,35.6389,35.7688,54741.0
2015-10-09 13:50:00,46.82,46.82,46.69,46.7,57200.0,35.7765,35.7765,35.6771,35.6848,57200.0
2015-10-09 14:00:00,46.7,46.75,46.63,46.68,53920.0,35.6848,35.723,35.6313,35.6695,53920.0
2015-10-09 14:10:00,46.68,46.82,46.67,46.75,87993.0,35.6695,35.7765,35.6618,35.723,87993.0
2015-10-09 14:20:00,46.74,46.85,46.66,46.85,68738.0,35.7153,35.7994,35.6542,35.7994,68738.0
2015-10-09 14:30:00,46.85,46.88,46.78,46.88,68330.0,35.7994,35.8223,35.7459,35.8223,68330.0
2015-10-09 14:40:00,46.87,46.99,46.87,46.95,83605.0,35.8147,35.9064,35.8147,35.8758,83605.0
2015-10-09 14:50:00,46.96,47.08,46.94,46.98,88510.0,35.8834,35.9751,35.8682,35.8987,88510.0
2015-10-09 15:00:00,46.98,47.05,46.96,47.03,85512.0,35.8987,35.9522,35.8834,35.9369,85512.0
2015-10-09 15:10:00,47.03,47.03,46.74,46.75,118737.0,35.9369,35.9369,35.7153,35.723,118737.0
2015-10-09 15:20:00,46.76,46.88,46.73,46.85,130274.0,35.7306,35.8223,35.7077,35.7994,130274.0
2015-10-09 15:30:00,46.85,47.02,46.83,46.92,158152.0,35.7994,35.9293,35.7841,35.8529,158152.0
2015-10-09 15:40:00,46.92,46.97,46.88,46.94,215110.0,35.8529,35.8911,35.8223,35.8682,215110.0
2015-10-09 15:50:00,46.94,47.01,46.92,46.98,445815.0,35.8682,35.9217,35.8529,35.8987,445815.0
2015-10-12 09:30:00,46.98,47.82,46.7,47.47,374540.0,35.8987,36.5406,35.6848,36.2732,374540.0
2015-10-12 09:40:00,47.5,47.67,46.89,46.91,283165.0,36.2961,36.426,35.83,35.8452,283165.0
2015-10-12 09:50:00,46.91,47.09,46.65,46.72,273724.0,35.8452,35.9828,35.6466,35.7001,273724.0
2015-10-12 10:00:00,46.66,46.86,46.53,46.75,162691.0,35.6542,35.807,35.5549,35.723,162691.0
2015-10-12 10:10:00,46.76,46.96,46.71,46.81,156114.0,35.7306,35.8834,35.6924,35.7688,156114.0
2015-10-12 10:20:00,46.81,46.81,46.55,46.64,172138.0,35.7688,35.7688,35.5702,35.6389,172138.0
2015-10-12 10:30:00,46.63,46.76,46.59,46.74,100111.0,35.6313,35.7306,35.6007,35.7153,100111.0
2015-10-12 10:40:00,46.75,46.77,46.5,46.58,156923.0,35.723,35.7383,35.5319,35.5931,156923.0
2015-10-12 10:50:00,46.59,46.66,46.45,46.51,98565.0,35.6007,35.6542,35.4937,35.5396,98565.0
2015-10-12 11:00:00,46.51,46.86,46.49,46.84,141764.0,35.5396,35.807,35.5243,35.7918,141764.0
2015-10-12 11:10:00,46.83,46.85,46.66,46.71,80363.0,35.7841,35.7994,35.6542,35.6924,80363.0
2015-10-12 11:20:00,46.72,46.82,46.7,46.73,84088.0,35.7001,35.7765,35.6848,35.7077,84088.0
2015-10-12 11:30:00,46.73,46.8,46.65,46.66,51147.0,35.7077,35.7612,35.6466,35.6542,51147.0
2015-10-12 11:40:00,46.66,46.82,46.32,46.38,196169.0,35.6542,35.7765,35.3944,35.4403,196169.0
2015-10-12 11:50:00,46.41,46.41,46.13,46.13,244089.0,35.4632,35.4632,35.2492,35.2492,244089.0
2015-10-12 12:00:00,46.13,46.16,45.97,46.15,176002.0,35.2492,35.2721,35.127,35.2645,176002.0
2015-10-12 12:10:00,46.15,46.19,46.0,46.06,91705.0,35.2645,35.2951,35.1499,35.1957,91705.0
2015-10-12 12:20:00,46.05,46.08,45.94,46.08,85255.0,35.1881,35.211,35.104,35.211,85255.0
2015-10-12 12:30:00,46.09,46.12,46.06,46.08,48674.0,35.2187,35.2416,35.1957,35.211,48674.0
2015-10-12 12:40:00,46.08,46.08,45.87,45.94,95037.0,35.211,35.211,35.0505,35.104,95037.0
2015-10-12 12:50:00,45.94,45.95,45.82,45.91,77595.0,35.104,35.1117,35.0123,35.0811,77595.0
2015-10-12 13:00:00,45.91,45.91,45.77,45.83,131227.0,35.0811,35.0811,34.9741,35.02,131227.0
2015-10-12 13:10:00,45.83,46.01,45.82,45.87,89820.0,35.02,35.1575,35.0123,35.0505,89820.0
2015-10-12 13:20:00,45.88,45.94,45.74,45.77,77847.0,35.0582,35.104,34.9512,34.9741,77847.0
2015-10-12 13:30:00,45.77,45.97,45.76,45.97,55927.0,34.9741,35.127,34.9665,35.127,55927.0
2015-10-12 13:40:00,45.97,45.97,45.74,45.95,109000.0,35.127,35.127,34.9512,35.1117,109000.0
2015-10-12 13:50:00,45.95,46.02,45.88,45.9,57483.0,35.1117,35.1652,35.0582,35.0735,57483.0
2015-10-12 14:00:00,45.9,45.96,45.85,45.96,60786.0,35.0735,35.1193,35.0353,35.1193,60786.0
2015-10-12 14:10:00,45.95,46.14,45.95,46.03,115170.0,35.1117,35.2569,35.1117,35.1728,115170.0
2015-10-12 14:20:00,46.03,46.1,45.93,45.95,56713.0,35.1728,35.2263,35.0964,35.1117,56713.0
2015-10-12 14:30:00,45.94,45.95,45.85,45.86,42198.0,35.104,35.1117,35.0353,35.0429,42198.0
2015-10-12 14:40:00,45.86,45.86,45.81,45.83,52131.0,35.0429,35.0429,35.0047,35.02,52131.0
2015-10-12 14:50:00,45.83,45.9,45.74,45.86,90380.0,35.02,35.0735,34.9512,35.0429,90380.0
2015-10-12 15:00:00,45.86,45.95,45.83,45.95,76948.0,35.0429,35.1117,35.02,35.1117,76948.0
2015-10-12 15:10:00,45.94,45.98,45.83,45.95,98409.0,35.104,35.1346,35.02,35.1117,98409.0
2015-10-12 15:20:00,45.96,46.03,45.92,45.92,123945.0,35.1193,35.1728,35.0888,35.0888,123945.0
2015-10-12 15:30:00,45.92,46.07,45.9,46.06,127434.0,35.0888,35.2034,35.0735,35.1957,127434.0
2015-10-12 15:40:00,46.06,46.08,45.99,46.05,276333.0,35.1957,35.211,35.1422,35.1881,276333.0
2015-10-12 15:50:00,46.06,46.13,46.04,46.11,447507.0,35.1957,35.2492,35.1804,35.2339,447507.0
2015-10-13 09:30:00,46.1,46.81,46.0,46.67,412552.0,35.2263,35.7688,35.1499,35.6618,412552.0
2015-10-13 09:40:00,46.67,47.51,46.67,47.25,344254.0,35.6618,36.3037,35.6618,36.105,344254.0
2015-10-13 09:50:00,47.28,47.62,47.28,47.41,334335.0,36.128,36.3878,36.128,36.2273,334335.0
2015-10-13 10:00:00,47.39,47.6,47.21,47.5,182254.0,36.212,36.3725,36.0745,36.2961,182254.0
2015-10-13 10:10:00,47.5,47.61,47.33,47.47,201241.0,36.2961,36.3801,36.1662,36.2732,201241.0
2015-10-13 10:20:00,47.47,47.47,47.23,47.34,115964.0,36.2732,36.2732,36.0898,36.1738,115964.0
2015-10-13 10:30:00,47.34,47.36,47.2,47.33,104693.0,36.1738,36.1891,36.0668,36.1662,104693.0
2015-10-13 10:40:00,47.33,47.6,47.26,47.55,122702.0,36.1662,36.3725,36.1127,36.3343,122702.0
2015-10-13 10:50:00,47.55,47.7,47.38,47.51,147680.0,36.3343,36.4489,36.2044,36.3037,147680.0
2015-10-13 11:00:00,47.54,47.59,47.39,47.5,117389.0,36.3266,36.3648,36.212,36.2961,117389.0
2015-10-13 11:10:00,47.5,47.53,47.3,47.33,89361.0,36.2961,36.319,36.1432,36.1662,89361.0
2015-10-13 11:20:00,47.32,47.34,47.17,47.25,96307.0,36.1585,36.1738,36.0439,36.105,96307.0
2015-10-13 11:30:00,47.26,47.53,47.22,47.52,102467.0,36.1127,36.319,36.0821,36.3114,102467.0
2015-10-13 11:40:00,47.53,47.55,47.34,47.51,79394.0,36.319,36.3343,36.1738,36.3037,79394.0
2015-10-13 11:50:00,47.5,47.74,47.41,47.72,128979.0,36.2961,36.4795,36.2273,36.4642,128979.0
2015-10-13 12:00:00,47.72,47.74,47.51,47.68,177649.0,36.4642,36.4795,36.3037,36.4336,177649.0
2015-10-13 12:10:00,47.67,47.81,47.59,47.66,87018.0,36.426,36.533,36.3648,36.4183,87018.0
2015-10-13 12:20:00,47.67,47.67,47.44,47.46,90327.0,36.426,36.426,36.2502,36.2655,90327.0
2015-10-13 12:30:00,47.46,47.5,47.33,47.36,78553.0,36.2655,36.2961,36.1662,36.1891,78553.0
2015-10-13 12:40:00,47.37,47.48,47.36,47.36,65911.0,36.1967,36.2808,36.1891,36.1891,65911.0
2015-10-13 12:50:00,47.36,47.36,47.23,47.23,197069.0,36.1891,36.1891,36.0898,36.0898,197069.0
2015-10-13 13:00:00,47.22,47.31,47.2,47.22,86065.0,36.0821,36.1509,36.0668,36.0821,86065.0
2015-10-13 13:10:00,47.22,47.35,47.17,47.3,95812.0,36.0821,36.1815,36.0439,36.1432,95812.0
2015-10-13 13:20:00,47.3,47.31,47.19,47.28,78099.0,36.1432,36.1509,36.0592,36.128,78099.0
2015-10-13 13:30:00,47.28,47.29,47.07,47.12,124297.0,36.128,36.1356,35.9675,36.0057,124297.0
2015-10-13 13:40:00,47.12,47.27,47.1,47.2,124923.0,36.0057,36.1203,35.9904,36.0668,124923.0
2015-10-13 13:50:00,47.21,47.27,46.98,47.01,94905.0,36.0745,36.1203,35.8987,35.9217,94905.0
2015-10-13 14:00:00,47.0,47.05,46.85,46.86,116945.0,35.914,35.9522,35.7994,35.807,116945.0
2015-10-13 14:10:00,46.88,46.98,46.88,46.91,79078.0,35.8223,35.8987,35.8223,35.8452,79078.0
2015-10-13 14:20:00,46.91,47.05,46.87,46.91,115679.0,35.8452,35.9522,35.8147,35.8452,115679.0
2015-10-13 14:30:00,46.9,46.97,46.83,46.86,88831.0,35.8376,35.8911,35.7841,35.807,88831.0
2015-10-13 14:40:00,46.85,46.91,46.77,46.9,81710.0,35.7994,35.8452,35.7383,35.8376,81710.0
2015-10-13 14:50:00,46.9,47.03,46.8,47.03,126591.0,35.8376,35.9369,35.7612,35.9369,126591.0
2015-10-13 15:00:00,47.02,47.03,46.85,46.85,173279.0,35.9293,35.9369,35.7994,35.7994,173279.0
2015-10-13 15:10:00,46.86,47.0,46.82,46.83,247788.0,35.807,35.914,35.7765,35.7841,247788.0
2015-10-13 15:20:00,46.83,46.85,46.68,46.85,212146.0,35.7841,35.7994,35.6695,35.7994,212146.0
2015-10-13 15:30:00,46.85,46.87,46.75,46.78,119285.0,35.7994,35.8147,35.723,35.7459,119285.0
2015-10-13 15:40:00,46.77,46.96,46.73,46.95,214999.0,35.7383,35.8834,35.7077,35.8758,214999.0
2015-10-13 15:50:00,46.95,46.99,46.89,46.95,375056.0,35.8758,35.9064,35.83,35.8758,375056.0
2015-10-14 09:30:00,46.76,47.32,46.73,47.2,227926.0,35.7306,36.1585,35.7077,36.0668,227926.0
2015-10-14 09:40:00,47.2,47.78,47.2,47.67,198449.0,36.0668,36.51,36.0668,36.426,198449.0
2015-10-14 09:50:00,47.66,47.88,47.62,47.69,237685.0,36.4183,36.5864,36.3878,36.4413,237685.0
2015-10-14 10:00:00,47.7,48.22,47.57,48.05,399296.0,36.4489,36.8462,36.3496,36.7163,399296.0
2015-10-14 10:10:00,48.05,48.07,47.83,47.99,245354.0,36.7163,36.7316,36.5482,36.6705,245354.0
2015-10-14 10:20:00,47.99,48.18,47.51,47.83,459064.0,36.6705,36.8157,36.3037,36.5482,459064.0
2015-10-14 10:30:00,47.82,47.91,47.68,47.76,150538.0,36.5406,36.6094,36.4336,36.4947,150538.0
2015-10-14 10:40:00,47.76,47.93,47.65,47.69,118446.0,36.4947,36.6246,36.4107,36.4413,118446.0
2015-10-14 10:50:00,47.7,48.32,47.68,48.23,433614.0,36.4489,36.9227,36.4336,36.8539,433614.0
2015-10-14 11:00:00,48.25,48.48,48.07,48.45,214443.0,36.8692,37.0449,36.7316,37.022,214443.0
2015-10-14 11:10:00,48.44,48.46,48.2,48.26,165575.0,37.0144,37.0296,36.831,36.8768,165575.0
2015-10-14 11:20:00,48.26,48.48,48.22,48.3,200934.0,36.8768,37.0449,36.8462,36.9074,200934.0
2015-10-14 11:30:00,48.3,48.42,48.2,48.41,102174.0,36.9074,36.9991,36.831,36.9914,102174.0
2015-10-14 11:40:00,48.42,48.46,48.2,48.2,134905.0,36.9991,37.0296,36.831,36.831,134905.0
2015-10-14 11:50:00,48.2,48.3,48.17,48.19,138309.0,36.831,36.9074,36.808,36.8233,138309.0
2015-10-14 12:00:00,48.19,48.19,47.85,47.88,107201.0,36.8233,36.8233,36.5635,36.5864,107201.0
2015-10-14 12:10:00,47.87,47.94,47.77,47.79,122447.0,36.5788,36.6323,36.5024,36.5177,122447.0
2015-10-14 12:20:00,47.78,47.94,47.71,47.81,97304.0,36.51,36.6323,36.4565,36.533,97304.0
2015-10-14 12:30:00,47.82,48.13,47.77,48.13,114927.0,36.5406,36.7775,36.5024,36.7775,114927.0
2015-10-14 12:40:00,48.12,48.27,48.1,48.13,92854.0,36.7698,36.8845,36.7546,36.7775,92854.0
2015-10-14 12:50:00,48.14,48.16,47.97,47.98,107536.0,36.7851,36.8004,36.6552,36.6629,107536.0
2015-10-14 13:00:00,47.99,48.15,47.93,48.15,154086.0,36.6705,36.7928,36.6246,36.7928,154086.0
2015-10-14 13:10:00,48.14,48.25,48.07,48.21,81534.0,36.7851,36.8692,36.7316,36.8386,81534.0
2015-10-14 13:20:00,48.2,48.23,48.06,48.1,55485.0,36.831,36.8539,36.724,36.7546,55485.0
2015-10-14 13:30:00,48.1,48.12,47.96,48.03,69068.0,36.7546,36.7698,36.6476,36.7011,69068.0
2015-10-14 13:40:00,48.02,48.15,47.96,48.13,71817.0,36.6934,36.7928,36.6476,36.7775,71817.0
2015-10-14 13:50:00,48.12,48.27,48.09,48.25,69049.0,36.7698,36.8845,36.7469,36.8692,69049.0
2015-10-14 14:00:00,48.24,48.3,48.13,48.17,123785.0,36.8615,36.9074,36.7775,36.808,123785.0
2015-10-14 14:10:00,48.15,48.2,48.06,48.16,83210.0,36.7928,36.831,36.724,36.8004,83210.0
2015-10-14 14:20:00,48.15,48.27,48.07,48.08,111763.0,36.7928,36.8845,36.7316,36.7393,111763.0
2015-10-14 14:30:00,48.07,48.07,47.95,47.98,88803.0,36.7316,36.7316,36.6399,36.6629,88803.0
2015-10-14 14:40:00,47.97,48.06,47.94,47.97,176970.0,36.6552,36.724,36.6323,36.6552,176970.0
2015-10-14 14:50:00,47.95,47.97,47.89,47.95,166542.0,36.6399,36.6552,36.5941,36.6399,166542.0
2015-10-14 15:00:00,47.95,48.03,47.94,48.03,181579.0,36.6399,36.7011,36.6323,36.7011,181579.0
2015-10-14 15:10:00,48.02,48.12,47.94,47.95,137995.0,36.6934,36.7698,36.6323,36.6399,137995.0
2015-10-14 15:20:00,47.96,48.09,47.94,48.04,196500.0,36.6476,36.7469,36.6323,36.7087,196500.0
2015-10-14 15:30:00,48.04,48.08,48.02,48.06,201010.0,36.7087,36.7393,36.6934,36.724,201010.0
2015-10-14 15:40:00,48.05,48.07,47.94,48.02,262193.0,36.7163,36.7316,36.6323,36.6934,262193.0
2015-10-14 15:50:00,48.02,48.14,48.0,48.08,702140.0,36.6934,36.7851,36.6781,36.7393,702140.0
2015-10-15 09:30:00,49.9,50.5,49.15,49.26,859448.0,38.13,38.5885,37.5569,37.6409,859448.0
2015-10-15 09:40:00,49.26,49.63,48.87,49.28,497964.0,37.6409,37.9237,37.3429,37.6562,497964.0
2015-10-15 09:50:00,49.26,49.55,49.12,49.38,182230.0,37.6409,37.8625,37.534,37.7326,182230.0
2015-10-15 10:00:00,49.39,49.63,49.15,49.31,230166.0,37.7403,37.9237,37.5569,37.6791,230166.0
2015-10-15 10:10:00,49.29,49.29,49.09,49.14,231729.0,37.6639,37.6639,37.511,37.5492,231729.0
2015-10-15 10:20:00,49.16,49.16,48.9,48.95,289861.0,37.5645,37.5645,37.3659,37.4041,289861.0
2015-10-15 10:30:00,48.95,49.14,48.85,48.96,223979.0,37.4041,37.5492,37.3276,37.4117,223979.0
2015-10-15 10:40:00,48.95,49.08,48.82,49.07,193660.0,37.4041,37.5034,37.3047,37.4958,193660.0
2015-10-15 10:50:00,49.08,49.28,49.07,49.22,252812.0,37.5034,37.6562,37.4958,37.6104,252812.0
2015-10-15 11:00:00,49.22,49.37,49.05,49.29,151503.0,37.6104,37.725,37.4805,37.6639,151503.0
2015-10-15 11:10:00,49.3,49.3,49.1,49.14,377635.0,37.6715,37.6715,37.5187,37.5492,377635.0
2015-10-15 11:20:00,49.13,49.27,49.0,49.15,201136.0,37.5416,37.6486,37.4423,37.5569,201136.0
2015-10-15 11:30:00,49.15,49.19,48.98,48.98,170304.0,37.5569,37.5875,37.427,37.427,170304.0
2015-10-15 11:40:00,48.99,49.17,48.95,49.05,239500.0,37.4346,37.5722,37.4041,37.4805,239500.0
2015-10-15 11:50:00,49.04,49.07,48.91,49.04,103422.0,37.4728,37.4958,37.3735,37.4728,103422.0
2015-10-15 12:00:00,49.02,49.2,48.94,49.03,95507.0,37.4575,37.5951,37.3964,37.4652,95507.0
2015-10-15 12:10:00,49.02,49.33,48.97,49.29,160581.0,37.4575,37.6944,37.4193,37.6639,160581.0
2015-10-15 12:20:00,49.3,49.52,49.27,49.32,156959.0,37.6715,37.8396,37.6486,37.6868,156959.0
2015-10-15 12:30:00,49.3,49.34,49.18,49.18,71721.0,37.6715,37.7021,37.5798,37.5798,71721.0
2015-10-15 12:40:00,49.19,49.21,49.1,49.15,106537.0,37.5875,37.6027,37.5187,37.5569,106537.0
2015-10-15 12:50:00,49.16,49.3,49.14,49.25,254716.0,37.5645,37.6715,37.5492,37.6333,254716.0
2015-10-15 13:00:00,49.24,49.43,49.18,49.27,78896.0,37.6257,37.7708,37.5798,37.6486,78896.0
2015-10-15 13:10:00,49.28,49.31,49.14,49.15,119747.0,37.6562,37.6791,37.5492,37.5569,119747.0
2015-10-15 13:20:00,49.14,49.19,49.11,49.17,55257.0,37.5492,37.5875,37.5263,37.5722,55257.0
2015-10-15 13:30:00,49.16,49.26,49.06,49.25,173209.0,37.5645,37.6409,37.4881,37.6333,173209.0
2015-10-15 13:40:00,49.25,49.25,48.96,49.02,84150.0,37.6333,37.6333,37.4117,37.4575,84150.0
2015-10-15 13:50:00,49.02,49.09,48.91,49.02,99344.0,37.4575,37.511,37.3735,37.4575,99344.0
2015-10-15 14:00:00,49.03,49.15,49.01,49.1,115907.0,37.4652,37.5569,37.4499,37.5187,115907.0
2015-10-15 14:10:00,49.1,49.52,49.08,49.5,176477.0,37.5187,37.8396,37.5034,37.8243,176477.0
2015-10-15 14:20:00,49.51,49.51,49.33,49.37,90546.0,37.832,37.832,37.6944,37.725,90546.0
2015-10-15 14:30:00,49.38,49.48,49.33,49.42,61609.0,37.7326,37.809,37.6944,37.7632,61609.0
2015-10-15 14:40:00,49.42,49.51,49.27,49.27,100754.0,37.7632,37.832,37.6486,37.6486,100754.0
2015-10-15 14:50:00,49.26,49.32,49.18,49.3,97041.0,37.6409,37.6868,37.5798,37.6715,97041.0
2015-10-15 15:00:00,49.3,49.42,49.28,49.28,70734.0,37.6715,37.7632,37.6562,37.6562,70734.0
2015-10-15 15:10:00,49.29,49.44,49.28,49.43,98378.0,37.6639,37.7785,37.6562,37.7708,98378.0
2015-10-15 15:20:00,49.44,49.51,49.38,49.51,131577.0,37.7785,37.832,37.7326,37.832,131577.0
2015-10-15 15:30:00,49.5,49.67,49.48,49.66,272424.0,37.8243,37.9542,37.809,37.9466,272424.0
2015-10-15 15:40:00,49.65,49.65,49.38,49.38,332014.0,37.9389,37.9389,37.7326,37.7326,332014.0
2015-10-15 15:50:00,49.39,49.47,49.34,49.47,421048.0,37.7403,37.8014,37.7021,37.8014,421048.0
2015-10-16 09:30:00,47.4,48.71,47.25,48.5,904958.0,36.2197,37.2207,36.105,37.0602,904958.0
2015-10-16 09:40:00,48.47,48.83,48.27,48.28,464425.0,37.0373,37.3124,36.8845,36.8921,464425.0
2015-10-16 09:50:00,48.28,49.09,48.27,48.89,395464.0,36.8921,37.511,36.8845,37.3582,395464.0
2015-10-16 10:00:00,48.89,49.44,48.71,49.23,391493.0,37.3582,37.7785,37.2207,37.618,391493.0
2015-10-16 10:10:00,49.21,49.83,49.2,49.53,625330.0,37.6027,38.0765,37.5951,37.8473,625330.0
2015-10-16 10:20:00,49.53,50.33,49.39,49.62,548588.0,37.8473,38.4586,37.7403,37.916,548588.0
2015-10-16 10:30:00,49.62,50.01,49.51,49.96,324310.0,37.916,38.214,37.832,38.1758,324310.0
2015-10-16 10:40:00,49.94,50.04,49.5,49.57,335734.0,38.1605,38.237,37.8243,37.8778,335734.0
2015-10-16 10:50:00,49.58,49.61,49.21,49.34,204293.0,37.8855,37.9084,37.6027,37.7021,204293.0
2015-10-16 11:00:00,49.34,49.81,49.27,49.76,176556.0,37.7021,38.0612,37.6486,38.023,176556.0
2015-10-16 11:10:00,49.76,49.99,49.55,49.92,164333.0,38.023,38.1988,37.8625,38.1453,164333.0
2015-10-16 11:20:00,49.9,49.92,49.55,49.56,89324.0,38.13,38.1453,37.8625,37.8702,89324.0
2015-10-16 11:30:00,49.56,49.78,49.44,49.58,213126.0,37.8702,38.0383,37.7785,37.8855,213126.0
2015-10-16 11:40:00,49.59,49.77,49.49,49.66,97969.0,37.8931,38.0306,37.8167,37.9466,97969.0
2015-10-16 11:50:00,49.67,49.69,49.36,49.42,69841.0,37.9542,37.9695,37.7174,37.7632,69841.0
2015-10-16 12:00:00,49.43,49.43,49.23,49.23,97244.0,37.7708,37.7708,37.618,37.618,97244.0
2015-10-16 12:10:00,49.24,49.41,49.15,49.41,157911.0,37.6257,37.7556,37.5569,37.7556,157911.0
2015-10-16 12:20:00,49.39,49.56,49.27,49.27,234795.0,37.7403,37.8702,37.6486,37.6486,234795.0
2015-10-16 12:30:00,49.29,49.47,49.26,49.38,116368.0,37.6639,37.8014,37.6409,37.7326,116368.0
2015-10-16 12:40:00,49.39,49.42,49.23,49.39,95446.0,37.7403,37.7632,37.618,37.7403,95446.0
2015-10-16 12:50:00,49.37,49.44,49.26,49.4,62845.0,37.725,37.7785,37.6409,37.7479,62845.0
2015-10-16 13:00:00,49.4,49.48,49.39,49.42,54285.0,37.7479,37.809,37.7403,37.7632,54285.0
2015-10-16 13:10:00,49.44,49.91,49.44,49.74,149328.0,37.7785,38.1376,37.7785,38.0077,149328.0
2015-10-16 13:20:00,49.74,50.0,49.74,49.9,140265.0,38.0077,38.2064,38.0077,38.13,140265.0
2015-10-16 13:30:00,49.94,49.94,49.68,49.72,90980.0,38.1605,38.1605,37.9619,37.9924,90980.0
2015-10-16 13:40:00,49.71,49.81,49.65,49.69,60414.0,37.9848,38.0612,37.9389,37.9695,60414.0
2015-10-16 13:50:00,49.68,49.69,49.52,49.55,65900.0,37.9619,37.9695,37.8396,37.8625,65900.0
2015-10-16 14:00:00,49.56,49.66,49.51,49.66,67257.0,37.8702,37.9466,37.832,37.9466,67257.0
2015-10-16 14:10:00,49.67,50.15,49.67,49.9,256876.0,37.9542,38.321,37.9542,38.13,256876.0
2015-10-16 14:20:00,49.89,50.18,49.87,49.98,204501.0,38.1223,38.3439,38.1071,38.1911,204501.0
2015-10-16 14:30:00,49.98,49.98,49.75,49.86,125758.0,38.1911,38.1911,38.0154,38.0994,125758.0
2015-10-16 14:40:00,49.86,49.93,49.67,49.7,138923.0,38.0994,38.1529,37.9542,37.9772,138923.0
2015-10-16 14:50:00,49.71,49.81,49.57,49.57,108883.0,37.9848,38.0612,37.8778,37.8778,108883.0
2015-10-16 15:00:00,49.57,49.66,49.45,49.51,117803.0,37.8778,37.9466,37.7861,37.832,117803.0
2015-10-16 15:10:00,49.5,49.6,49.43,49.59,191710.0,37.8243,37.9007,37.7708,37.8931,191710.0
2015-10-16 15:20:00,49.59,49.75,49.55,49.58,162164.0,37.8931,38.0154,37.8625,37.8855,162164.0
2015-10-16 15:30:00,49.57,49.64,49.5,49.53,180121.0,37.8778,37.9313,37.8243,37.8473,180121.0
2015-10-16 15:40:00,49.53,49.64,49.5,49.59,218387.0,37.8473,37.9313,37.8243,37.8931,218387.0
2015-10-16 15:50:00,49.59,49.83,49.59,49.76,470598.0,37.8931,38.0765,37.8931,38.023,470598.0
2015-10-19 09:30:00,48.86,48.99,48.03,48.04,679497.0,37.3353,37.4346,36.7011,36.7087,679497.0
2015-10-19 09:40:00,48.03,48.11,47.82,47.94,431328.0,36.7011,36.7622,36.5406,36.6323,431328.0
2015-10-19 09:50:00,47.92,48.27,47.77,48.17,278860.0,36.617,36.8845,36.5024,36.808,278860.0
2015-10-19 10:00:00,48.19,48.23,47.99,48.14,252780.0,36.8233,36.8539,36.6705,36.7851,252780.0
2015-10-19 10:10:00,48.13,48.57,48.01,48.29,318792.0,36.7775,37.1137,36.6858,36.8997,318792.0
2015-10-19 10:20:00,48.29,48.33,48.2,48.25,173443.0,36.8997,36.9303,36.831,36.8692,173443.0
2015-10-19 10:30:00,48.24,48.24,47.98,47.98,194425.0,36.8615,36.8615,36.6629,36.6629,194425.0
2015-10-19 10:40:00,47.99,48.27,47.99,48.2,144189.0,36.6705,36.8845,36.6705,36.831,144189.0
2015-10-19 10:50:00,48.2,48.28,48.08,48.1,247840.0,36.831,36.8921,36.7393,36.7546,247840.0
2015-10-19 11:00:00,48.11,48.14,47.92,48.05,173157.0,36.7622,36.7851,36.617,36.7163,173157.0
2015-10-19 11:10:00,48.05,48.17,47.92,48.03,102277.0,36.7163,36.808,36.617,36.7011,102277.0
2015-10-19 11:20:00,48.02,48.04,47.9,47.91,199160.0,36.6934,36.7087,36.6017,36.6094,199160.0
2015-10-19 11:30:00,47.92,48.03,47.85,47.88,208936.0,36.617,36.7011,36.5635,36.5864,208936.0
2015-10-19 11:40:00,47.87,47.94,47.75,47.79,164990.0,36.5788,36.6323,36.4871,36.5177,164990.0
2015-10-19 11:50:00,47.79,47.86,47.54,47.61,231158.0,36.5177,36.5712,36.3266,36.3801,231158.0
2015-10-19 12:00:00,47.6,47.62,47.3,47.3,214201.0,36.3725,36.3878,36.1432,36.1432,214201.0
2015-10-19 12:10:00,47.3,47.38,47.01,47.01,257667.0,36.1432,36.2044,35.9217,35.9217,257667.0
2015-10-19 12:20:00,47.0,47.21,47.0,47.15,192442.0,35.914,36.0745,35.914,36.0286,192442.0
2015-10-19 12:30:00,47.14,47.26,47.04,47.22,234879.0,36.021,36.1127,35.9446,36.0821,234879.0
2015-10-19 12:40:00,47.22,47.27,47.04,47.05,174298.0,36.0821,36.1203,35.9446,35.9522,174298.0
2015-10-19 12:50:00,47.05,47.36,46.93,47.31,311754.0,35.9522,36.1891,35.8605,36.1509,311754.0
2015-10-19 13:00:00,47.33,47.46,47.23,47.36,171559.0,36.1662,36.2655,36.0898,36.1891,171559.0
2015-10-19 13:10:00,47.37,47.37,47.11,47.12,100320.0,36.1967,36.1967,35.9981,36.0057,100320.0
2015-10-19 13:20:00,47.11,47.25,47.08,47.09,184088.0,35.9981,36.105,35.9751,35.9828,184088.0
2015-10-19 13:30:00,47.09,47.17,47.05,47.11,178097.0,35.9828,36.0439,35.9522,35.9981,178097.0
2015-10-19 13:40:00,47.11,47.18,46.87,46.88,168737.0,35.9981,36.0516,35.8147,35.8223,168737.0
2015-10-19 13:50:00,46.88,46.95,46.85,46.86,107269.0,35.8223,35.8758,35.7994,35.807,107269.0
2015-10-19 14:00:00,46.86,46.98,46.78,46.79,148433.0,35.807,35.8987,35.7459,35.7535,148433.0
2015-10-19 14:10:00,46.8,47.13,46.73,47.11,200553.0,35.7612,36.0133,35.7077,35.9981,200553.0
2015-10-19 14:20:00,47.11,47.26,47.11,47.17,105641.0,35.9981,36.1127,35.9981,36.0439,105641.0
2015-10-19 14:30:00,47.17,47.44,47.16,47.4,121444.0,36.0439,36.2502,36.0363,36.2197,121444.0
2015-10-19 14:40:00,47.4,47.47,47.33,47.41,123968.0,36.2197,36.2732,36.1662,36.2273,123968.0
2015-10-19 14:50:00,47.41,47.68,47.41,47.52,248968.0,36.2273,36.4336,36.2273,36.3114,248968.0
2015-10-19 15:00:00,47.52,47.65,47.45,47.56,177992.0,36.3114,36.4107,36.2579,36.3419,177992.0
2015-10-19 15:10:00,47.55,47.61,47.45,47.46,123344.0,36.3343,36.3801,36.2579,36.2655,123344.0
2015-10-19 15:20:00,47.46,47.53,47.42,47.5,154994.0,36.2655,36.319,36.2349,36.2961,154994.0
2015-10-19 15:30:00,47.51,47.61,47.5,47.52,227975.0,36.3037,36.3801,36.2961,36.3114,227975.0
2015-10-19 15:40:00,47.52,47.64,47.5,47.5,344187.0,36.3114,36.4031,36.2961,36.2961,344187.0
2015-10-19 15:50:00,47.51,47.56,47.5,47.55,473190.0,36.3037,36.3419,36.2961,36.3343,473190.0
2015-10-20 09:30:00,47.55,47.92,47.22,47.56,249319.0,36.3343,36.617,36.0821,36.3419,249319.0
2015-10-20 09:40:00,47.58,48.04,47.57,47.94,221211.0,36.3572,36.7087,36.3496,36.6323,221211.0
2015-10-20 09:50:00,47.94,48.07,47.85,47.97,172819.0,36.6323,36.7316,36.5635,36.6552,172819.0
2015-10-20 10:00:00,47.94,47.99,47.66,47.76,110936.0,36.6323,36.6705,36.4183,36.4947,110936.0
2015-10-20 10:10:00,47.78,47.85,47.67,47.73,114454.0,36.51,36.5635,36.426,36.4718,114454.0
2015-10-20 10:20:00,47.74,47.84,47.67,47.8,62616.0,36.4795,36.5559,36.426,36.5253,62616.0
2015-10-20 10:30:00,47.81,47.84,47.68,47.76,67469.0,36.533,36.5559,36.4336,36.4947,67469.0
2015-10-20 10:40:00,47.76,47.94,47.76,47.88,84749.0,36.4947,36.6323,36.4947,36.5864,84749.0
2015-10-20 10:50:00,47.88,48.01,47.8,47.88,67087.0,36.5864,36.6858,36.5253,36.5864,67087.0
2015-10-20 11:00:00,47.88,47.88,47.73,47.74,209647.0,36.5864,36.5864,36.4718,36.4795,209647.0
2015-10-20 11:10:00,47.75,47.78,47.63,47.76,87206.0,36.4871,36.51,36.3954,36.4947,87206.0
2015-10-20 11:20:00,47.77,47.93,47.69,47.69,132954.0,36.5024,36.6246,36.4413,36.4413,132954.0
2015-10-20 11:30:00,47.68,47.7,47.52,47.59,74431.0,36.4336,36.4489,36.3114,36.3648,74431.0
2015-10-20 11:40:00,47.6,47.64,47.49,47.54,82224.0,36.3725,36.4031,36.2884,36.3266,82224.0
2015-10-20 11:50:00,47.54,47.6,47.48,47.53,81635.0,36.3266,36.3725,36.2808,36.319,81635.0
2015-10-20 12:00:00,47.51,47.51,47.37,47.5,122202.0,36.3037,36.3037,36.1967,36.2961,122202.0
2015-10-20 12:10:00,47.49,47.51,47.41,47.45,114912.0,36.2884,36.3037,36.2273,36.2579,114912.0
2015-10-20 12:20:00,47.45,47.48,47.37,47.41,82190.0,36.2579,36.2808,36.1967,36.2273,82190.0
2015-10-20 12:30:00,47.41,47.42,47.27,47.31,66567.0,36.2273,36.2349,36.1203,36.1509,66567.0
2015-10-20 12:40:00,47.31,47.33,47.2,47.25,86259.0,36.1509,36.1662,36.0668,36.105,86259.0
2015-10-20 12:50:00,47.25,47.3,47.19,47.24,51272.0,36.105,36.1432,36.0592,36.0974,51272.0
2015-10-20 13:00:00,47.24,47.26,47.13,47.15,43580.0,36.0974,36.1127,36.0133,36.0286,43580.0
2015-10-20 13:10:00,47.16,47.27,47.14,47.19,36093.0,36.0363,36.1203,36.021,36.0592,36093.0
2015-10-20 13:20:00,47.18,47.22,46.98,47.04,73132.0,36.0516,36.0821,35.8987,35.9446,73132.0
2015-10-20 13:30:00,47.04,47.06,46.94,46.99,67460.0,35.9446,35.9599,35.8682,35.9064,67460.0
2015-10-20 13:40:00,47.0,47.02,46.87,46.93,53051.0,35.914,35.9293,35.8147,35.8605,53051.0
2015-10-20 13:50:00,46.95,47.02,46.93,46.99,82092.0,35.8758,35.9293,35.8605,35.9064,82092.0
2015-10-20 14:00:00,46.99,46.99,46.89,46.96,120158.0,35.9064,35.9064,35.83,35.8834,120158.0
2015-10-20 14:10:00,46.97,46.98,46.93,46.96,69535.0,35.8911,35.8987,35.8605,35.8834,69535.0
2015-10-20 14:20:00,46.97,46.99,46.93,46.97,65496.0,35.8911,35.9064,35.8605,35.8911,65496.0
2015-10-20 14:30:00,46.97,47.09,46.92,47.06,88687.0,35.8911,35.9828,35.8529,35.9599,88687.0
2015-10-20 14:40:00,47.07,47.19,47.06,47.18,91146.0,35.9675,36.0592,35.9599,36.0516,91146.0
2015-10-20 14:50:00,47.17,47.34,47.17,47.33,90870.0,36.0439,36.1738,36.0439,36.1662,90870.0
2015-10-20 15:00:00,47.33,47.33,47.27,47.29,69518.0,36.1662,36.1662,36.1203,36.1356,69518.0
2015-10-20 15:10:00,47.29,47.38,47.15,47.15,98856.0,36.1356,36.2044,36.0286,36.0286,98856.0
2015-10-20 15:20:00,47.17,47.45,47.17,47.39,94622.0,36.0439,36.2579,36.0439,36.212,94622.0
2015-10-20 15:30:00,47.4,47.42,47.25,47.34,138578.0,36.2197,36.2349,36.105,36.1738,138578.0
2015-10-20 15:40:00,47.35,47.37,47.23,47.28,154978.0,36.1815,36.1967,36.0898,36.128,154978.0
2015-10-20 15:50:00,47.27,47.33,47.26,47.31,321295.0,36.1203,36.1662,36.1127,36.1509,321295.0
2015-10-21 09:30:00,46.98,47.2,46.69,46.7,149156.0,35.8987,36.0668,35.6771,35.6848,149156.0
2015-10-21 09:40:00,46.72,46.8,46.51,46.73,183747.0,35.7001,35.7612,35.5396,35.7077,183747.0
2015-10-21 09:50:00,46.74,46.77,46.45,46.5,139999.0,35.7153,35.7383,35.4937,35.5319,139999.0
2015-10-21 10:00:00,46.51,46.51,46.11,46.2,153507.0,35.5396,35.5396,35.2339,35.3027,153507.0
2015-10-21 10:10:00,46.2,46.36,46.13,46.3,150390.0,35.3027,35.425,35.2492,35.3791,150390.0
2015-10-21 10:20:00,46.3,46.43,46.27,46.43,120669.0,35.3791,35.4785,35.3562,35.4785,120669.0
2015-10-21 10:30:00,46.44,46.48,46.32,46.37,79838.0,35.4861,35.5167,35.3944,35.4326,79838.0
2015-10-21 10:40:00,46.39,46.84,46.38,46.77,100487.0,35.4479,35.7918,35.4403,35.7383,100487.0
2015-10-21 10:50:00,46.75,46.99,46.75,46.94,111256.0,35.723,35.9064,35.723,35.8682,111256.0
2015-10-21 11:00:00,46.94,47.09,46.78,46.79,169599.0,35.8682,35.9828,35.7459,35.7535,169599.0
2015-10-21 11:10:00,46.79,47.3,46.69,47.3,147664.0,35.7535,36.1432,35.6771,36.1432,147664.0
2015-10-21 11:20:00,47.3,47.46,47.24,47.31,116855.0,36.1432,36.2655,36.0974,36.1509,116855.0
2015-10-21 11:30:00,47.33,47.38,47.19,47.24,87488.0,36.1662,36.2044,36.0592,36.0974,87488.0
2015-10-21 11:40:00,47.25,47.33,47.2,47.28,82688.0,36.105,36.1662,36.0668,36.128,82688.0
2015-10-21 11:50:00,47.28,47.35,47.19,47.27,61022.0,36.128,36.1815,36.0592,36.1203,61022.0
2015-10-21 12:00:00,47.25,47.42,47.17,47.32,91978.0,36.105,36.2349,36.0439,36.1585,91978.0
2015-10-21 12:10:00,47.31,47.45,47.27,47.45,42670.0,36.1509,36.2579,36.1203,36.2579,42670.0
2015-10-21 12:20:00,47.45,47.51,47.41,47.47,62269.0,36.2579,36.3037,36.2273,36.2732,62269.0
2015-10-21 12:30:00,47.46,47.46,47.31,47.36,77566.0,36.2655,36.2655,36.1509,36.1891,77566.0
2015-10-21 12:40:00,47.37,47.41,47.28,47.37,81166.0,36.1967,36.2273,36.128,36.1967,81166.0
2015-10-21 12:50:00,47.38,47.41,47.3,47.31,48494.0,36.2044,36.2273,36.1432,36.1509,48494.0
2015-10-21 13:00:00,47.3,47.31,47.03,47.09,100441.0,36.1432,36.1509,35.9369,35.9828,100441.0
2015-10-21 13:10:00,47.1,47.11,46.92,47.02,67983.0,35.9904,35.9981,35.8529,35.9293,67983.0
2015-10-21 13:20:00,47.01,47.06,46.91,46.91,81629.0,35.9217,35.9599,35.8452,35.8452,81629.0
2015-10-21 13:30:00,46.91,46.98,46.78,46.8,101575.0,35.8452,35.8987,35.7459,35.7612,101575.0
2015-10-21 13:40:00,46.82,47.09,46.81,47.02,68824.0,35.7765,35.9828,35.7688,35.9293,68824.0
2015-10-21 13:50:00,47.02,47.26,46.93,47.26,87337.0,35.9293,36.1127,35.8605,36.1127,87337.0
2015-10-21 14:00:00,47.24,47.25,47.14,47.19,93533.0,36.0974,36.105,36.021,36.0592,93533.0
2015-10-21 14:10:00,47.19,47.26,47.15,47.23,58314.0,36.0592,36.1127,36.0286,36.0898,58314.0
2015-10-21 14:20:00,47.24,47.35,47.22,47.32,67749.0,36.0974,36.1815,36.0821,36.1585,67749.0
2015-10-21 14:30:00,47.33,47.44,47.27,47.38,80909.0,36.1662,36.2502,36.1203,36.2044,80909.0
2015-10-21 14:40:00,47.37,47.41,47.23,47.39,124455.0,36.1967,36.2273,36.0898,36.212,124455.0
2015-10-21 14:50:00,47.4,47.42,47.28,47.31,107545.0,36.2197,36.2349,36.128,36.1509,107545.0
2015-10-21 15:00:00,47.31,47.4,47.3,47.39,128467.0,36.1509,36.2197,36.1432,36.212,128467.0
2015-10-21 15:10:00,47.38,47.39,47.17,47.17,130351.0,36.2044,36.212,36.0439,36.0439,130351.0
2015-10-21 15:20:00,47.16,47.32,47.13,47.23,151152.0,36.0363,36.1585,36.0133,36.0898,151152.0
2015-10-21 15:30:00,47.24,47.24,47.07,47.13,217706.0,36.0974,36.0974,35.9675,36.0133,217706.0
2015-10-21 15:40:00,47.14,47.14,46.79,46.79,290575.0,36.021,36.021,35.7535,35.7535,290575.0
2015-10-21 15:50:00,46.78,46.9,46.62,46.87,652456.0,35.7459,35.8376,35.6236,35.8147,652456.0
2015-10-22 09:30:00,48.32,48.6,47.01,47.65,641091.0,36.9227,37.1366,35.9217,36.4107,641091.0
2015-10-22 09:40:00,47.73,47.89,46.91,47.42,444202.0,36.4718,36.5941,35.8452,36.2349,444202.0
2015-10-22 09:50:00,47.44,47.55,47.14,47.35,228649.0,36.2502,36.3343,36.021,36.1815,228649.0
2015-10-22 10:00:00,47.35,47.51,46.74,46.78,455667.0,36.1815,36.3037,35.7153,35.7459,455667.0
2015-10-22 10:10:00,46.82,46.93,46.22,46.51,504830.0,35.7765,35.8605,35.318,35.5396,504830.0
2015-10-22 10:20:00,46.52,46.98,46.42,46.42,248299.0,35.5472,35.8987,35.4708,35.4708,248299.0
2015-10-22 10:30:00,46.47,47.11,46.47,46.88,280325.0,35.509,35.9981,35.509,35.8223,280325.0
2015-10-22 10:40:00,46.86,46.92,46.44,46.89,186176.0,35.807,35.8529,35.4861,35.83,186176.0
2015-10-22 10:50:00,46.9,46.92,46.02,46.12,434223.0,35.8376,35.8529,35.1652,35.2416,434223.0
2015-10-22 11:00:00,46.12,46.34,46.02,46.28,156928.0,35.2416,35.4097,35.1652,35.3638,156928.0
2015-10-22 11:10:00,46.26,46.58,46.13,46.46,154820.0,35.3486,35.5931,35.2492,35.5014,154820.0
2015-10-22 11:20:00,46.44,47.02,46.43,46.62,271279.0,35.4861,35.9293,35.4785,35.6236,271279.0
2015-10-22 11:30:00,46.62,46.91,46.53,46.8,136773.0,35.6236,35.8452,35.5549,35.7612,136773.0
2015-10-22 11:40:00,46.81,46.82,46.5,46.51,83766.0,35.7688,35.7765,35.5319,35.5396,83766.0
2015-10-22 11:50:00,46.51,46.59,46.33,46.59,161056.0,35.5396,35.6007,35.402,35.6007,161056.0
2015-10-22 12:00:00,46.59,46.6,46.35,46.49,179865.0,35.6007,35.6084,35.4173,35.5243,179865.0
2015-10-22 12:10:00,46.49,46.5,46.15,46.22,120092.0,35.5243,35.5319,35.2645,35.318,120092.0
2015-10-22 12:20:00,46.2,46.26,46.16,46.24,59614.0,35.3027,35.3486,35.2721,35.3333,59614.0
2015-10-22 12:30:00,46.24,46.34,46.19,46.3,167510.0,35.3333,35.4097,35.2951,35.3791,167510.0
2015-10-22 12:40:00,46.31,46.43,46.21,46.24,121665.0,35.3868,35.4785,35.3103,35.3333,121665.0
2015-10-22 12:50:00,46.24,46.25,46.11,46.23,125374.0,35.3333,35.3409,35.2339,35.3256,125374.0
2015-10-22 13:00:00,46.24,46.5,46.16,46.48,85564.0,35.3333,35.5319,35.2721,35.5167,85564.0
2015-10-22 13:10:00,46.47,46.77,46.46,46.67,172108.0,35.509,35.7383,35.5014,35.6618,172108.0
2015-10-22 13:20:00,46.67,46.67,46.37,46.47,89817.0,35.6618,35.6618,35.4326,35.509,89817.0
2015-10-22 13:30:00,46.51,46.54,46.41,46.43,69293.0,35.5396,35.5625,35.4632,35.4785,69293.0
2015-10-22 13:40:00,46.44,46.45,46.27,46.29,80062.0,35.4861,35.4937,35.3562,35.3715,80062.0
2015-10-22 13:50:00,46.28,46.39,46.15,46.26,106085.0,35.3638,35.4479,35.2645,35.3486,106085.0
2015-10-22 14:00:00,46.26,46.29,46.15,46.2,73765.0,35.3486,35.3715,35.2645,35.3027,73765.0
2015-10-22 14:10:00,46.2,46.22,45.98,46.02,151436.0,35.3027,35.318,35.1346,35.1652,151436.0
2015-10-22 14:20:00,46.01,46.26,45.95,46.08,117535.0,35.1575,35.3486,35.1117,35.211,117535.0
2015-10-22 14:30:00,46.08,46.12,46.01,46.1,130669.0,35.211,35.2416,35.1575,35.2263,130669.0
2015-10-22 14:40:00,46.1,46.21,46.06,46.1,108260.0,35.2263,35.3103,35.1957,35.2263,108260.0
2015-10-22 14:50:00,46.11,46.23,46.01,46.09,152806.0,35.2339,35.3256,35.1575,35.2187,152806.0
2015-10-22 15:00:00,46.1,46.17,46.01,46.06,174893.0,35.2263,35.2798,35.1575,35.1957,174893.0
2015-10-22 15:10:00,46.05,46.13,46.04,46.1,142804.0,35.1881,35.2492,35.1804,35.2263,142804.0
2015-10-22 15:20:00,46.1,46.32,46.08,46.25,193545.0,35.2263,35.3944,35.211,35.3409,193545.0
2015-10-22 15:30:00,46.26,46.39,46.22,46.34,284450.0,35.3486,35.4479,35.318,35.4097,284450.0
2015-10-22 15:40:00,46.34,46.58,46.34,46.51,281208.0,35.4097,35.5931,35.4097,35.5396,281208.0
2015-10-22 15:50:00,46.51,46.65,46.5,46.62,451082.0,35.5396,35.6466,35.5319,35.6236,451082.0
2015-10-23 09:30:00,47.24,47.39,46.93,47.29,279712.0,36.0974,36.212,35.8605,36.1356,279712.0
2015-10-23 09:40:00,47.3,47.63,47.22,47.55,259994.0,36.1432,36.3954,36.0821,36.3343,259994.0
2015-10-23 09:50:00,47.56,48.23,47.5,48.13,466743.0,36.3419,36.8539,36.2961,36.7775,466743.0
2015-10-23 10:00:00,48.17,48.24,47.91,47.95,184433.0,36.808,36.8615,36.6094,36.6399,184433.0
2015-10-23 10:10:00,47.98,47.99,47.77,47.88,144896.0,36.6629,36.6705,36.5024,36.5864,144896.0
2015-10-23 10:20:00,47.88,48.3,47.86,48.3,234712.0,36.5864,36.9074,36.5712,36.9074,234712.0
2015-10-23 10:30:00,48.31,48.58,48.28,48.54,242404.0,36.915,37.1213,36.8921,37.0908,242404.0
2015-10-23 10:40:00,48.53,48.84,48.5,48.66,231760.0,37.0831,37.32,37.0602,37.1825,231760.0
2015-10-23 10:50:00,48.65,48.76,48.49,48.61,233932.0,37.1748,37.2589,37.0526,37.1443,233932.0
2015-10-23 11:00:00,48.61,48.88,48.61,48.74,152308.0,37.1443,37.3506,37.1443,37.2436,152308.0
2015-10-23 11:10:00,48.74,48.85,48.61,48.63,129371.0,37.2436,37.3276,37.1443,37.1595,129371.0
2015-10-23 11:20:00,48.63,48.79,48.54,48.67,119699.0,37.1595,37.2818,37.0908,37.1901,119699.0
2015-10-23 11:30:00,48.67,48.76,48.38,48.48,159193.0,37.1901,37.2589,36.9685,37.0449,159193.0
2015-10-23 11:40:00,48.47,48.69,48.36,48.63,126947.0,37.0373,37.2054,36.9532,37.1595,126947.0
2015-10-23 11:50:00,48.62,48.79,48.58,48.76,118719.0,37.1519,37.2818,37.1213,37.2589,118719.0
2015-10-23 12:00:00,48.77,48.85,48.57,48.57,122824.0,37.2665,37.3276,37.1137,37.1137,122824.0
2015-10-23 12:10:00,48.57,48.61,48.35,48.57,165442.0,37.1137,37.1443,36.9456,37.1137,165442.0
2015-10-23 12:20:00,48.56,48.78,48.56,48.77,110846.0,37.1061,37.2742,37.1061,37.2665,110846.0
2015-10-23 12:30:00,48.77,48.86,48.7,48.8,72080.0,37.2665,37.3353,37.213,37.2894,72080.0
2015-10-23 12:40:00,48.8,48.86,48.72,48.82,68290.0,37.2894,37.3353,37.2283,37.3047,68290.0
2015-10-23 12:50:00,48.84,48.97,48.79,48.96,97492.0,37.32,37.4193,37.2818,37.4117,97492.0
2015-10-23 13:00:00,48.96,48.96,48.66,48.81,102471.0,37.4117,37.4117,37.1825,37.2971,102471.0
2015-10-23 13:10:00,48.8,48.99,48.76,48.98,75750.0,37.2894,37.4346,37.2589,37.427,75750.0
2015-10-23 13:20:00,48.99,49.18,48.99,49.15,236193.0,37.4346,37.5798,37.4346,37.5569,236193.0
2015-10-23 13:30:00,49.15,49.32,49.13,49.29,165206.0,37.5569,37.6868,37.5416,37.6639,165206.0
2015-10-23 13:40:00,49.28,49.32,49.15,49.26,156170.0,37.6562,37.6868,37.5569,37.6409,156170.0
2015-10-23 13:50:00,49.27,49.32,49.1,49.12,166351.0,37.6486,37.6868,37.5187,37.534,166351.0
2015-10-23 14:00:00,49.11,49.27,49.03,49.15,146004.0,37.5263,37.6486,37.4652,37.5569,146004.0
2015-10-23 14:10:00,49.16,49.52,49.16,49.46,213370.0,37.5645,37.8396,37.5645,37.7938,213370.0
2015-10-23 14:20:00,49.46,49.5,49.38,49.47,114058.0,37.7938,37.8243,37.7326,37.8014,114058.0
2015-10-23 14:30:00,49.47,49.54,49.37,49.44,156782.0,37.8014,37.8549,37.725,37.7785,156782.0
2015-10-23 14:40:00,49.43,49.53,49.32,49.37,156422.0,37.7708,37.8473,37.6868,37.725,156422.0
2015-10-23 14:50:00,49.37,49.45,49.29,49.29,108219.0,37.725,37.7861,37.6639,37.6639,108219.0
2015-10-23 15:00:00,49.3,49.36,49.11,49.11,156009.0,37.6715,37.7174,37.5263,37.5263,156009.0
2015-10-23 15:10:00,49.11,49.16,49.03,49.03,125968.0,37.5263,37.5645,37.4652,37.4652,125968.0
2015-10-23 15:20:00,49.04,49.05,48.81,48.93,162031.0,37.4728,37.4805,37.2971,37.3888,162031.0
2015-10-23 15:30:00,48.94,49.22,48.94,49.15,148903.0,37.3964,37.6104,37.3964,37.5569,148903.0
2015-10-23 15:40:00,49.15,49.27,49.07,49.27,196134.0,37.5569,37.6486,37.4958,37.6486,196134.0
2015-10-23 15:50:00,49.26,49.29,49.19,49.2,370454.0,37.6409,37.6639,37.5875,37.5951,370454.0
2015-10-26 09:30:00,49.2,49.41,48.9,49.08,241337.0,37.5951,37.7556,37.3659,37.5034,241337.0
2015-10-26 09:40:00,49.05,49.05,48.37,48.4,234148.0,37.4805,37.4805,36.9609,36.9838,234148.0
2015-10-26 09:50:00,48.42,48.51,48.27,48.31,98852.0,36.9991,37.0678,36.8845,36.915,98852.0
2015-10-26 10:00:00,48.29,48.51,48.25,48.44,86371.0,36.8997,37.0678,36.8692,37.0144,86371.0
2015-10-26 10:10:00,48.47,48.58,48.31,48.34,117130.0,37.0373,37.1213,36.915,36.9379,117130.0
2015-10-26 10:20:00,48.33,48.61,48.26,48.58,106205.0,36.9303,37.1443,36.8768,37.1213,106205.0
2015-10-26 10:30:00,48.59,48.65,48.46,48.62,87809.0,37.129,37.1748,37.0296,37.1519,87809.0
2015-10-26 10:40:00,48.64,48.87,48.62,48.77,87068.0,37.1672,37.3429,37.1519,37.2665,87068.0
2015-10-26 10:50:00,48.76,48.92,48.72,48.79,48517.0,37.2589,37.3811,37.2283,37.2818,48517.0
2015-10-26 11:00:00,48.79,48.91,48.76,48.88,76739.0,37.2818,37.3735,37.2589,37.3506,76739.0
2015-10-26 11:10:00,48.88,48.93,48.78,48.78,44844.0,37.3506,37.3888,37.2742,37.2742,44844.0
2015-10-26 11:20:00,48.76,48.87,48.69,48.86,82006.0,37.2589,37.3429,37.2054,37.3353,82006.0
2015-10-26 11:30:00,48.85,49.03,48.81,49.02,99728.0,37.3276,37.4652,37.2971,37.4575,99728.0
2015-10-26 11:40:00,49.01,49.02,48.78,48.82,66533.0,37.4499,37.4575,37.2742,37.3047,66533.0
2015-10-26 11:50:00,48.83,48.88,48.71,48.81,54377.0,37.3124,37.3506,37.2207,37.2971,54377.0
2015-10-26 12:00:00,48.82,48.89,48.76,48.89,33717.0,37.3047,37.3582,37.2589,37.3582,33717.0
2015-10-26 12:10:00,48.88,48.96,48.84,48.93,21246.0,37.3506,37.4117,37.32,37.3888,21246.0
2015-10-26 12:20:00,48.94,49.0,48.93,48.96,35746.0,37.3964,37.4423,37.3888,37.4117,35746.0
2015-10-26 12:30:00,48.96,49.05,48.95,49.01,44657.0,37.4117,37.4805,37.4041,37.4499,44657.0
2015-10-26 12:40:00,49.01,49.37,49.01,49.37,79845.0,37.4499,37.725,37.4499,37.725,79845.0
2015-10-26 12:50:00,49.38,49.41,49.26,49.27,54194.0,37.7326,37.7556,37.6409,37.6486,54194.0
2015-10-26 13:00:00,49.27,49.36,49.23,49.34,89276.0,37.6486,37.7174,37.618,37.7021,89276.0
2015-10-26 13:10:00,49.34,49.35,49.15,49.16,37113.0,37.7021,37.7097,37.5569,37.5645,37113.0
2015-10-26 13:20:00,49.16,49.18,49.04,49.05,47320.0,37.5645,37.5798,37.4728,37.4805,47320.0
2015-10-26 13:30:00,49.05,49.15,49.05,49.11,37172.0,37.4805,37.5569,37.4805,37.5263,37172.0
2015-10-26 13:40:00,49.1,49.1,48.96,49.06,78480.0,37.5187,37.5187,37.4117,37.4881,78480.0
2015-10-26 13:50:00,49.05,49.08,48.87,48.87,53654.0,37.4805,37.5034,37.3429,37.3429,53654.0
2015-10-26 14:00:00,48.86,48.97,48.85,48.87,56972.0,37.3353,37.4193,37.3276,37.3429,56972.0
2015-10-26 14:10:00,48.88,48.9,48.82,48.87,55894.0,37.3506,37.3659,37.3047,37.3429,55894.0
2015-10-26 14:20:00,48.87,48.92,48.82,48.85,95228.0,37.3429,37.3811,37.3047,37.3276,95228.0
2015-10-26 14:30:00,48.85,48.89,48.82,48.84,32997.0,37.3276,37.3582,37.3047,37.32,32997.0
2015-10-26 14:40:00,48.83,48.84,48.73,48.79,43703.0,37.3124,37.32,37.236,37.2818,43703.0
2015-10-26 14:50:00,48.78,48.8,48.73,48.78,31459.0,37.2742,37.2894,37.236,37.2742,31459.0
2015-10-26 15:00:00,48.78,49.0,48.76,48.97,73888.0,37.2742,37.4423,37.2589,37.4193,73888.0
2015-10-26 15:10:00,48.98,49.01,48.91,48.96,78798.0,37.427,37.4499,37.3735,37.4117,78798.0
2015-10-26 15:20:00,48.95,49.03,48.9,48.95,88892.0,37.4041,37.4652,37.3659,37.4041,88892.0
2015-10-26 15:30:00,48.95,49.0,48.81,48.82,78333.0,37.4041,37.4423,37.2971,37.3047,78333.0
2015-10-26 15:40:00,48.84,48.91,48.82,48.82,106804.0,37.32,37.3735,37.3047,37.3047,106804.0
2015-10-26 15:50:00,48.83,48.95,48.8,48.83,448563.0,37.3124,37.4041,37.2894,37.3124,448563.0
2015-10-27 09:30:00,47.91,48.31,47.58,48.0,317483.0,36.6094,36.915,36.3572,36.6781,317483.0
2015-10-27 09:40:00,48.02,48.41,47.85,48.4,236165.0,36.6934,36.9914,36.5635,36.9838,236165.0
2015-10-27 09:50:00,48.38,48.72,48.22,48.43,217616.0,36.9685,37.2283,36.8462,37.0067,217616.0
2015-10-27 10:00:00,48.39,48.8,48.36,48.79,219713.0,36.9761,37.2894,36.9532,37.2818,219713.0
2015-10-27 10:10:00,48.8,48.82,48.19,48.23,149317.0,37.2894,37.3047,36.8233,36.8539,149317.0
2015-10-27 10:20:00,48.25,48.25,47.8,47.88,117535.0,36.8692,36.8692,36.5253,36.5864,117535.0
2015-10-27 10:30:00,47.9,47.96,47.63,47.67,100544.0,36.6017,36.6476,36.3954,36.426,100544.0
2015-10-27 10:40:00,47.65,47.68,47.5,47.54,81754.0,36.4107,36.4336,36.2961,36.3266,81754.0
2015-10-27 10:50:00,47.54,47.74,47.54,47.57,91518.0,36.3266,36.4795,36.3266,36.3496,91518.0
2015-10-27 11:00:00,47.57,47.73,47.47,47.5,209518.0,36.3496,36.4718,36.2732,36.2961,209518.0
2015-10-27 11:10:00,47.51,47.59,47.32,47.45,58309.0,36.3037,36.3648,36.1585,36.2579,58309.0
2015-10-27 11:20:00,47.45,47.49,47.36,47.43,72574.0,36.2579,36.2884,36.1891,36.2426,72574.0
2015-10-27 11:30:00,47.46,47.54,47.4,47.48,103170.0,36.2655,36.3266,36.2197,36.2808,103170.0
2015-10-27 11:40:00,47.49,47.69,47.49,47.64,73594.0,36.2884,36.4413,36.2884,36.4031,73594.0
2015-10-27 11:50:00,47.64,47.64,47.3,47.34,77292.0,36.4031,36.4031,36.1432,36.1738,77292.0
2015-10-27 12:00:00,47.34,47.37,47.2,47.21,80144.0,36.1738,36.1967,36.0668,36.0745,80144.0
2015-10-27 12:10:00,47.21,47.34,47.15,47.28,69935.0,36.0745,36.1738,36.0286,36.128,69935.0
2015-10-27 12:20:00,47.31,47.42,47.26,47.28,94928.0,36.1509,36.2349,36.1127,36.128,94928.0
2015-10-27 12:30:00,47.29,47.43,47.26,47.4,37160.0,36.1356,36.2426,36.1127,36.2197,37160.0
2015-10-27 12:40:00,47.4,47.48,47.34,47.45,22042.0,36.2197,36.2808,36.1738,36.2579,22042.0
2015-10-27 12:50:00,47.44,47.5,47.37,47.37,53134.0,36.2502,36.2961,36.1967,36.1967,53134.0
2015-10-27 13:00:00,47.37,47.37,47.26,47.3,83848.0,36.1967,36.1967,36.1127,36.1432,83848.0
2015-10-27 13:10:00,47.3,47.3,47.23,47.26,60749.0,36.1432,36.1432,36.0898,36.1127,60749.0
2015-10-27 13:20:00,47.24,47.3,47.18,47.23,46134.0,36.0974,36.1432,36.0516,36.0898,46134.0
2015-10-27 13:30:00,47.22,47.28,47.2,47.25,48326.0,36.0821,36.128,36.0668,36.105,48326.0
2015-10-27 13:40:00,47.26,47.28,47.19,47.24,55346.0,36.1127,36.128,36.0592,36.0974,55346.0
2015-10-27 13:50:00,47.23,47.46,47.21,47.45,178534.0,36.0898,36.2655,36.0745,36.2579,178534.0
2015-10-27 14:00:00,47.45,47.8,47.42,47.79,86460.0,36.2579,36.5253,36.2349,36.5177,86460.0
2015-10-27 14:10:00,47.8,47.81,47.54,47.58,64156.0,36.5253,36.533,36.3266,36.3572,64156.0
2015-10-27 14:20:00,47.58,47.66,47.48,47.52,56852.0,36.3572,36.4183,36.2808,36.3114,56852.0
2015-10-27 14:30:00,47.52,47.55,47.45,47.45,55124.0,36.3114,36.3343,36.2579,36.2579,55124.0
2015-10-27 14:40:00,47.45,47.51,47.4,47.44,54709.0,36.2579,36.3037,36.2197,36.2502,54709.0
2015-10-27 14:50:00,47.44,47.49,47.35,47.42,69787.0,36.2502,36.2884,36.1815,36.2349,69787.0
2015-10-27 15:00:00,47.42,47.45,47.35,47.41,106482.0,36.2349,36.2579,36.1815,36.2273,106482.0
2015-10-27 15:10:00,47.41,47.49,47.34,47.36,96173.0,36.2273,36.2884,36.1738,36.1891,96173.0
2015-10-27 15:20:00,47.36,47.52,47.34,47.4,98528.0,36.1891,36.3114,36.1738,36.2197,98528.0
2015-10-27 15:30:00,47.41,47.47,47.34,47.37,107030.0,36.2273,36.2732,36.1738,36.1967,107030.0
2015-10-27 15:40:00,47.38,47.49,47.38,47.45,213014.0,36.2044,36.2884,36.2044,36.2579,213014.0
2015-10-27 15:50:00,47.44,47.54,47.42,47.54,435230.0,36.2502,36.3266,36.2349,36.3266,435230.0
2015-10-28 09:30:00,47.95,48.13,47.55,47.62,102813.0,36.6399,36.7775,36.3343,36.3878,102813.0
2015-10-28 09:40:00,47.57,47.71,47.41,47.59,150118.0,36.3496,36.4565,36.2273,36.3648,150118.0
2015-10-28 09:50:00,47.59,47.98,47.58,47.98,63308.0,36.3648,36.6629,36.3572,36.6629,63308.0
2015-10-28 10:00:00,47.99,48.35,47.98,48.29,61142.0,36.6705,36.9456,36.6629,36.8997,61142.0
2015-10-28 10:10:00,48.3,48.46,48.3,48.39,59720.0,36.9074,37.0296,36.9074,36.9761,59720.0
2015-10-28 10:20:00,48.37,48.44,47.88,47.89,99447.0,36.9609,37.0144,36.5864,36.5941,99447.0
2015-10-28 10:30:00,47.9,48.11,47.89,47.98,63123.0,36.6017,36.7622,36.5941,36.6629,63123.0
2015-10-28 10:40:00,47.98,48.3,47.98,48.29,49017.0,36.6629,36.9074,36.6629,36.8997,49017.0
2015-10-28 10:50:00,48.28,48.4,48.25,48.37,61065.0,36.8921,36.9838,36.8692,36.9609,61065.0
2015-10-28 11:00:00,48.37,48.45,48.21,48.28,61805.0,36.9609,37.022,36.8386,36.8921,61805.0
2015-10-28 11:10:00,48.29,48.31,48.17,48.18,58184.0,36.8997,36.915,36.808,36.8157,58184.0
2015-10-28 11:20:00,48.19,48.24,48.08,48.22,37475.0,36.8233,36.8615,36.7393,36.8462,37475.0
2015-10-28 11:30:00,48.23,48.33,48.2,48.3,39699.0,36.8539,36.9303,36.831,36.9074,39699.0
2015-10-28 11:40:00,48.29,48.44,48.29,48.42,58661.0,36.8997,37.0144,36.8997,36.9991,58661.0
2015-10-28 11:50:00,48.44,48.5,48.39,48.47,60380.0,37.0144,37.0602,36.9761,37.0373,60380.0
2015-10-28 12:00:00,48.45,48.48,48.36,48.45,51524.0,37.022,37.0449,36.9532,37.022,51524.0
2015-10-28 12:10:00,48.44,48.5,48.4,48.4,59885.0,37.0144,37.0602,36.9838,36.9838,59885.0
2015-10-28 12:20:00,48.4,48.44,48.35,48.37,31286.0,36.9838,37.0144,36.9456,36.9609,31286.0
2015-10-28 12:30:00,48.37,48.42,48.31,48.31,40089.0,36.9609,36.9991,36.915,36.915,40089.0
2015-10-28 12:40:00,48.32,48.43,48.25,48.4,63608.0,36.9227,37.0067,36.8692,36.9838,63608.0
2015-10-28 12:50:00,48.39,48.42,48.32,48.32,25974.0,36.9761,36.9991,36.9227,36.9227,25974.0
2015-10-28 13:00:00,48.33,48.54,48.32,48.45,64629.0,36.9303,37.0908,36.9227,37.022,64629.0
2015-10-28 13:10:00,48.46,48.54,48.42,48.51,31402.0,37.0296,37.0908,36.9991,37.0678,31402.0
2015-10-28 13:20:00,48.51,48.53,48.39,48.47,58926.0,37.0678,37.0831,36.9761,37.0373,58926.0
2015-10-28 13:30:00,48.49,48.54,48.34,48.37,63153.0,37.0526,37.0908,36.9379,36.9609,63153.0
2015-10-28 13:40:00,48.36,48.46,48.28,48.38,56828.0,36.9532,37.0296,36.8921,36.9685,56828.0
2015-10-28 13:50:00,48.38,48.68,48.3,48.65,45529.0,36.9685,37.1977,36.9074,37.1748,45529.0
2015-10-28 14:00:00,48.67,48.67,47.89,48.14,110952.0,37.1901,37.1901,36.5941,36.7851,110952.0
2015-10-28 14:10:00,48.12,48.18,47.63,47.79,126495.0,36.7698,36.8157,36.3954,36.5177,126495.0
2015-10-28 14:20:00,47.78,48.01,47.71,47.88,47639.0,36.51,36.6858,36.4565,36.5864,47639.0
2015-10-28 14:30:00,47.86,47.9,47.69,47.88,66090.0,36.5712,36.6017,36.4413,36.5864,66090.0
2015-10-28 14:40:00,47.89,48.1,47.78,47.93,60566.0,36.5941,36.7546,36.51,36.6246,60566.0
2015-10-28 14:50:00,47.92,48.1,47.87,47.91,59194.0,36.617,36.7546,36.5788,36.6094,59194.0
2015-10-28 15:00:00,47.93,48.26,47.88,48.11,56502.0,36.6246,36.8768,36.5864,36.7622,56502.0
2015-10-28 15:10:00,48.1,48.25,48.04,48.19,42755.0,36.7546,36.8692,36.7087,36.8233,42755.0
2015-10-28 15:20:00,48.2,48.32,48.1,48.32,78870.0,36.831,36.9227,36.7546,36.9227,78870.0
2015-10-28 15:30:00,48.31,48.38,48.18,48.29,100312.0,36.915,36.9685,36.8157,36.8997,100312.0
2015-10-28 15:40:00,48.27,48.43,48.26,48.39,104214.0,36.8845,37.0067,36.8768,36.9761,104214.0
2015-10-28 15:50:00,48.4,48.48,48.36,48.46,216644.0,36.9838,37.0449,36.9532,37.0296,216644.0
2015-10-29 09:30:00,49.0,49.0,48.26,48.52,257774.0,37.4423,37.4423,36.8768,37.0755,257774.0
2015-10-29 09:40:00,48.5,49.14,48.38,49.11,111494.0,37.0602,37.5492,36.9685,37.5263,111494.0
2015-10-29 09:50:00,49.08,49.5,48.97,48.99,314210.0,37.5034,37.8243,37.4193,37.4346,314210.0
2015-10-29 10:00:00,49.03,49.63,49.01,49.52,227713.0,37.4652,37.9237,37.4499,37.8396,227713.0
2015-10-29 10:10:00,49.52,49.69,49.39,49.41,243654.0,37.8396,37.9695,37.7403,37.7556,243654.0
2015-10-29 10:20:00,49.43,49.55,49.28,49.42,113470.0,37.7708,37.8625,37.6562,37.7632,113470.0
2015-10-29 10:30:00,49.4,49.42,49.03,49.07,87155.0,37.7479,37.7632,37.4652,37.4958,87155.0
2015-10-29 10:40:00,49.08,49.25,48.88,48.9,91774.0,37.5034,37.6333,37.3506,37.3659,91774.0
2015-10-29 10:50:00,48.89,48.93,48.68,48.78,67100.0,37.3582,37.3888,37.1977,37.2742,67100.0
2015-10-29 11:00:00,48.77,48.77,48.46,48.56,98263.0,37.2665,37.2665,37.0296,37.1061,98263.0
2015-10-29 11:10:00,48.54,48.55,48.38,48.44,116413.0,37.0908,37.0984,36.9685,37.0144,116413.0
2015-10-29 11:20:00,48.45,48.46,48.32,48.43,73359.0,37.022,37.0296,36.9227,37.0067,73359.0
2015-10-29 11:30:00,48.44,48.53,48.41,48.44,77052.0,37.0144,37.0831,36.9914,37.0144,77052.0
2015-10-29 11:40:00,48.43,48.85,48.42,48.75,88077.0,37.0067,37.3276,36.9991,37.2512,88077.0
2015-10-29 11:50:00,48.74,48.92,48.72,48.9,63252.0,37.2436,37.3811,37.2283,37.3659,63252.0
2015-10-29 12:00:00,48.9,49.02,48.81,48.82,48329.0,37.3659,37.4575,37.2971,37.3047,48329.0
2015-10-29 12:10:00,48.83,48.87,48.77,48.84,31381.0,37.3124,37.3429,37.2665,37.32,31381.0
2015-10-29 12:20:00,48.82,48.93,48.79,48.87,40556.0,37.3047,37.3888,37.2818,37.3429,40556.0
2015-10-29 12:30:00,48.86,48.89,48.76,48.77,37573.0,37.3353,37.3582,37.2589,37.2665,37573.0
2015-10-29 12:40:00,48.76,48.92,48.74,48.87,32977.0,37.2589,37.3811,37.2436,37.3429,32977.0
2015-10-29 12:50:00,48.87,48.87,48.62,48.75,31350.0,37.3429,37.3429,37.1519,37.2512,31350.0
2015-10-29 13:00:00,48.78,48.92,48.76,48.92,43947.0,37.2742,37.3811,37.2589,37.3811,43947.0
2015-10-29 13:10:00,48.89,48.9,48.78,48.79,48278.0,37.3582,37.3659,37.2742,37.2818,48278.0
2015-10-29 13:20:00,48.8,48.82,48.68,48.71,28034.0,37.2894,37.3047,37.1977,37.2207,28034.0
2015-10-29 13:30:00,48.71,48.79,48.62,48.69,45329.0,37.2207,37.2818,37.1519,37.2054,45329.0
2015-10-29 13:40:00,48.7,48.71,48.59,48.65,30051.0,37.213,37.2207,37.129,37.1748,30051.0
2015-10-29 13:50:00,48.63,48.63,48.53,48.53,65588.0,37.1595,37.1595,37.0831,37.0831,65588.0
2015-10-29 14:00:00,48.54,48.64,48.48,48.49,56904.0,37.0908,37.1672,37.0449,37.0526,56904.0
2015-10-29 14:10:00,48.49,48.57,48.45,48.5,58474.0,37.0526,37.1137,37.022,37.0602,58474.0
2015-10-29 14:20:00,48.51,48.71,48.51,48.65,26188.0,37.0678,37.2207,37.0678,37.1748,26188.0
2015-10-29 14:30:00,48.64,48.65,48.54,48.61,34731.0,37.1672,37.1748,37.0908,37.1443,34731.0
2015-10-29 14:40:00,48.64,48.67,48.6,48.6,40111.0,37.1672,37.1901,37.1366,37.1366,40111.0
2015-10-29 14:50:00,48.6,48.73,48.6,48.68,34245.0,37.1366,37.236,37.1366,37.1977,34245.0
2015-10-29 15:00:00,48.67,48.72,48.61,48.7,65975.0,37.1901,37.2283,37.1443,37.213,65975.0
2015-10-29 15:10:00,48.7,48.71,48.61,48.69,60251.0,37.213,37.2207,37.1443,37.2054,60251.0
2015-10-29 15:20:00,48.68,48.81,48.67,48.77,54190.0,37.1977,37.2971,37.1901,37.2665,54190.0
2015-10-29 15:30:00,48.76,48.9,48.74,48.88,74683.0,37.2589,37.3659,37.2436,37.3506,74683.0
2015-10-29 15:40:00,48.9,48.92,48.84,48.85,88557.0,37.3659,37.3811,37.32,37.3276,88557.0
2015-10-29 15:50:00,48.85,48.86,48.72,48.82,226457.0,37.3276,37.3353,37.2283,37.3047,226457.0
2015-10-30 09:30:00,48.93,49.35,48.9,49.11,115636.0,37.3888,37.7097,37.3659,37.5263,115636.0
2015-10-30 09:40:00,49.08,49.54,48.96,49.4,158206.0,37.5034,37.8549,37.4117,37.7479,158206.0
2015-10-30 09:50:00,49.4,49.47,49.16,49.25,194399.0,37.7479,37.8014,37.5645,37.6333,194399.0
2015-10-30 10:00:00,49.23,49.43,49.2,49.24,108197.0,37.618,37.7708,37.5951,37.6257,108197.0
2015-10-30 10:10:00,49.23,49.24,48.78,48.78,154825.0,37.618,37.6257,37.2742,37.2742,154825.0
2015-10-30 10:20:00,48.79,49.05,48.78,49.0,107265.0,37.2818,37.4805,37.2742,37.4423,107265.0
2015-10-30 10:30:00,49.01,49.09,48.93,49.01,35296.0,37.4499,37.511,37.3888,37.4499,35296.0
2015-10-30 10:40:00,49.01,49.12,48.97,49.08,164933.0,37.4499,37.534,37.4193,37.5034,164933.0
2015-10-30 10:50:00,49.09,49.19,49.09,49.11,56905.0,37.511,37.5875,37.511,37.5263,56905.0
2015-10-30 11:00:00,49.11,49.24,49.11,49.16,36990.0,37.5263,37.6257,37.5263,37.5645,36990.0
2015-10-30 11:10:00,49.16,49.24,49.1,49.23,56252.0,37.5645,37.6257,37.5187,37.618,56252.0
2015-10-30 11:20:00,49.22,49.38,49.21,49.38,65372.0,37.6104,37.7326,37.6027,37.7326,65372.0
2015-10-30 11:30:00,49.38,49.62,49.38,49.6,110429.0,37.7326,37.916,37.7326,37.9007,110429.0
2015-10-30 11:40:00,49.61,49.72,49.51,49.53,135950.0,37.9084,37.9924,37.832,37.8473,135950.0
2015-10-30 11:50:00,49.53,49.71,49.53,49.57,94394.0,37.8473,37.9848,37.8473,37.8778,94394.0
2015-10-30 12:00:00,49.57,49.62,49.55,49.57,54389.0,37.8778,37.916,37.8625,37.8778,54389.0
2015-10-30 12:10:00,49.58,49.58,49.4,49.48,70866.0,37.8855,37.8855,37.7479,37.809,70866.0
2015-10-30 12:20:00,49.5,49.51,49.46,49.47,50198.0,37.8243,37.832,37.7938,37.8014,50198.0
2015-10-30 12:30:00,49.47,49.53,49.44,49.45,88152.0,37.8014,37.8473,37.7785,37.7861,88152.0
2015-10-30 12:40:00,49.46,49.51,49.44,49.47,44540.0,37.7938,37.832,37.7785,37.8014,44540.0
2015-10-30 12:50:00,49.47,49.57,49.45,49.51,49268.0,37.8014,37.8778,37.7861,37.832,49268.0
2015-10-30 13:00:00,49.51,49.57,49.48,49.51,57277.0,37.832,37.8778,37.809,37.832,57277.0
2015-10-30 13:10:00,49.52,49.57,49.48,49.57,28659.0,37.8396,37.8778,37.809,37.8778,28659.0
2015-10-30 13:20:00,49.58,49.71,49.58,49.7,39226.0,37.8855,37.9848,37.8855,37.9772,39226.0
2015-10-30 13:30:00,49.7,49.78,49.66,49.73,74976.0,37.9772,38.0383,37.9466,38.0001,74976.0
2015-10-30 13:40:00,49.73,49.75,49.57,49.59,89532.0,38.0001,38.0154,37.8778,37.8931,89532.0
2015-10-30 13:50:00,49.59,49.62,49.53,49.55,35084.0,37.8931,37.916,37.8473,37.8625,35084.0
2015-10-30 14:00:00,49.54,49.58,49.4,49.42,31870.0,37.8549,37.8855,37.7479,37.7632,31870.0
2015-10-30 14:10:00,49.42,49.5,49.41,49.43,35189.0,37.7632,37.8243,37.7556,37.7708,35189.0
2015-10-30 14:20:00,49.4,49.41,49.22,49.26,45649.0,37.7479,37.7556,37.6104,37.6409,45649.0
2015-10-30 14:30:00,49.24,49.32,49.19,49.2,42440.0,37.6257,37.6868,37.5875,37.5951,42440.0
2015-10-30 14:40:00,49.2,49.23,49.11,49.19,51733.0,37.5951,37.618,37.5263,37.5875,51733.0
2015-10-30 14:50:00,49.18,49.31,49.16,49.24,87790.0,37.5798,37.6791,37.5645,37.6257,87790.0
2015-10-30 15:00:00,49.24,49.29,49.17,49.24,102455.0,37.6257,37.6639,37.5722,37.6257,102455.0
2015-10-30 15:10:00,49.23,49.46,49.23,49.39,77085.0,37.618,37.7938,37.618,37.7403,77085.0
2015-10-30 15:20:00,49.4,49.45,49.24,49.27,99005.0,37.7479,37.7861,37.6257,37.6486,99005.0
2015-10-30 15:30:00,49.27,49.54,49.25,49.51,128966.0,37.6486,37.8549,37.6333,37.832,128966.0
2015-10-30 15:40:00,49.51,49.69,49.5,49.58,198011.0,37.832,37.9695,37.8243,37.8855,198011.0
2015-10-30 15:50:00,49.58,49.59,49.44,49.51,360381.0,37.8855,37.8931,37.7785,37.832,360381.0
2015-11-02 09:30:00,49.75,50.65,49.7,50.35,468678.0,38.0154,38.7031,37.9772,38.4738,468678.0
2015-11-02 09:40:00,50.35,50.35,50.03,50.33,163722.0,38.4738,38.4738,38.2293,38.4586,163722.0
2015-11-02 09:50:00,50.3,50.99,50.14,50.82,259053.0,38.4356,38.9629,38.3134,38.833,259053.0
2015-11-02 10:00:00,50.78,51.46,50.78,51.29,408124.0,38.8024,39.322,38.8024,39.1921,408124.0
2015-11-02 10:10:00,51.28,51.39,51.1,51.31,292240.0,39.1845,39.2685,39.0469,39.2074,292240.0
2015-11-02 10:20:00,51.31,51.6,51.26,51.32,264738.0,39.2074,39.429,39.1692,39.215,264738.0
2015-11-02 10:30:00,51.33,51.64,51.02,51.08,306874.0,39.2227,39.4596,38.9858,39.0317,306874.0
2015-11-02 10:40:00,51.05,51.16,50.81,51.11,251273.0,39.0087,39.0928,38.8253,39.0546,251273.0
2015-11-02 10:50:00,51.12,51.13,50.75,50.77,96321.0,39.0622,39.0699,38.7795,38.7948,96321.0
2015-11-02 11:00:00,50.76,50.9,50.67,50.71,74751.0,38.7871,38.8941,38.7184,38.7489,74751.0
2015-11-02 11:10:00,50.71,50.77,50.55,50.61,69824.0,38.7489,38.7948,38.6267,38.6725,69824.0
2015-11-02 11:20:00,50.61,50.67,50.54,50.67,56322.0,38.6725,38.7184,38.619,38.7184,56322.0
2015-11-02 11:30:00,50.68,50.85,50.59,50.82,90296.0,38.726,38.8559,38.6572,38.833,90296.0
2015-11-02 11:40:00,50.82,50.82,50.57,50.57,45180.0,38.833,38.833,38.6419,38.6419,45180.0
2015-11-02 11:50:00,50.56,50.6,50.47,50.57,63465.0,38.6343,38.6649,38.5655,38.6419,63465.0
2015-11-02 12:00:00,50.58,50.66,50.56,50.61,100157.0,38.6496,38.7107,38.6343,38.6725,100157.0
2015-11-02 12:10:00,50.6,50.71,50.59,50.61,60791.0,38.6649,38.7489,38.6572,38.6725,60791.0
2015-11-02 12:20:00,50.62,50.64,50.53,50.56,24205.0,38.6802,38.6954,38.6114,38.6343,24205.0
2015-11-02 12:30:00,50.57,50.71,50.54,50.7,58603.0,38.6419,38.7489,38.619,38.7413,58603.0
2015-11-02 12:40:00,50.69,50.83,50.68,50.73,73216.0,38.7336,38.8406,38.726,38.7642,73216.0
2015-11-02 12:50:00,50.73,50.84,50.68,50.79,45234.0,38.7642,38.8483,38.726,38.8101,45234.0
2015-11-02 13:00:00,50.81,50.92,50.77,50.78,77296.0,38.8253,38.9094,38.7948,38.8024,77296.0
2015-11-02 13:10:00,50.78,50.82,50.65,50.69,48099.0,38.8024,38.833,38.7031,38.7336,48099.0
2015-11-02 13:20:00,50.69,50.75,50.66,50.72,52042.0,38.7336,38.7795,38.7107,38.7566,52042.0
2015-11-02 13:30:00,50.72,50.93,50.71,50.86,53242.0,38.7566,38.917,38.7489,38.8635,53242.0
2015-11-02 13:40:00,50.87,50.97,50.86,50.96,67346.0,38.8712,38.9476,38.8635,38.94,67346.0
2015-11-02 13:50:00,50.96,51.0,50.86,50.97,57956.0,38.94,38.9705,38.8635,38.9476,57956.0
2015-11-02 14:00:00,50.97,51.09,50.94,50.95,67355.0,38.9476,39.0393,38.9247,38.9323,67355.0
2015-11-02 14:10:00,50.95,51.03,50.94,50.95,36216.0,38.9323,38.9934,38.9247,38.9323,36216.0
2015-11-02 14:20:00,50.95,50.98,50.92,50.94,38098.0,38.9323,38.9552,38.9094,38.9247,38098.0
2015-11-02 14:30:00,50.94,51.0,50.9,50.9,67103.0,38.9247,38.9705,38.8941,38.8941,67103.0
2015-11-02 14:40:00,50.89,50.97,50.88,50.95,36249.0,38.8865,38.9476,38.8788,38.9323,36249.0
2015-11-02 14:50:00,50.95,51.1,50.95,51.1,56265.0,38.9323,39.0469,38.9323,39.0469,56265.0
2015-11-02 15:00:00,51.09,51.14,50.94,50.95,76022.0,39.0393,39.0775,38.9247,38.9323,76022.0
2015-11-02 15:10:00,50.95,51.0,50.87,50.93,67045.0,38.9323,38.9705,38.8712,38.917,67045.0
2015-11-02 15:20:00,50.95,50.96,50.83,50.9,49393.0,38.9323,38.94,38.8406,38.8941,49393.0
2015-11-02 15:30:00,50.91,50.95,50.84,50.87,79914.0,38.9018,38.9323,38.8483,38.8712,79914.0
2015-11-02 15:40:00,50.87,50.89,50.62,50.68,141699.0,38.8712,38.8865,38.6802,38.726,141699.0
2015-11-02 15:50:00,50.68,50.71,50.61,50.61,267001.0,38.726,38.7489,38.6725,38.6725,267001.0
2015-11-03 09:30:00,49.89,50.33,49.8,50.15,301757.0,38.1223,38.4586,38.0536,38.321,301757.0
2015-11-03 09:40:00,50.12,50.28,49.84,49.86,107272.0,38.2981,38.4204,38.0841,38.0994,107272.0
2015-11-03 09:50:00,49.87,50.24,49.7,50.13,246552.0,38.1071,38.3898,37.9772,38.3057,246552.0
2015-11-03 10:00:00,50.15,50.29,50.06,50.2,112912.0,38.321,38.428,38.2522,38.3592,112912.0
2015-11-03 10:10:00,50.19,50.6,50.19,50.6,106165.0,38.3516,38.6649,38.3516,38.6649,106165.0
2015-11-03 10:20:00,50.58,50.7,50.5,50.5,106009.0,38.6496,38.7413,38.5885,38.5885,106009.0
2015-11-03 10:30:00,50.51,50.54,50.35,50.41,154441.0,38.5961,38.619,38.4738,38.5197,154441.0
2015-11-03 10:40:00,50.42,50.44,50.13,50.34,73413.0,38.5273,38.5426,38.3057,38.4662,73413.0
2015-11-03 10:50:00,50.33,50.5,50.33,50.42,46069.0,38.4586,38.5885,38.4586,38.5273,46069.0
2015-11-03 11:00:00,50.43,50.67,50.43,50.66,86440.0,38.535,38.7184,38.535,38.7107,86440.0
2015-11-03 11:10:00,50.66,50.78,50.55,50.59,137476.0,38.7107,38.8024,38.6267,38.6572,137476.0
2015-11-03 11:20:00,50.6,50.7,50.52,50.7,36974.0,38.6649,38.7413,38.6037,38.7413,36974.0
2015-11-03 11:30:00,50.68,50.86,50.64,50.83,85878.0,38.726,38.8635,38.6954,38.8406,85878.0
2015-11-03 11:40:00,50.82,50.98,50.75,50.88,53837.0,38.833,38.9552,38.7795,38.8788,53837.0
2015-11-03 11:50:00,50.87,51.09,50.83,50.99,117735.0,38.8712,39.0393,38.8406,38.9629,117735.0
2015-11-03 12:00:00,51.0,51.04,50.86,51.03,44234.0,38.9705,39.0011,38.8635,38.9934,44234.0
2015-11-03 12:10:00,51.04,51.09,51.0,51.03,53676.0,39.0011,39.0393,38.9705,38.9934,53676.0
2015-11-03 12:20:00,51.04,51.09,50.85,50.98,75623.0,39.0011,39.0393,38.8559,38.9552,75623.0
2015-11-03 12:30:00,50.97,50.99,50.9,50.95,31319.0,38.9476,38.9629,38.8941,38.9323,31319.0
2015-11-03 12:40:00,50.95,51.02,50.88,50.98,83372.0,38.9323,38.9858,38.8788,38.9552,83372.0
2015-11-03 12:50:00,50.98,51.01,50.9,50.93,44303.0,38.9552,38.9782,38.8941,38.917,44303.0
2015-11-03 13:00:00,50.93,51.16,50.93,51.12,83730.0,38.917,39.0928,38.917,39.0622,83730.0
2015-11-03 13:10:00,51.12,51.19,51.07,51.18,49539.0,39.0622,39.1157,39.024,39.1081,49539.0
2015-11-03 13:20:00,51.18,51.27,51.15,51.25,88370.0,39.1081,39.1768,39.0851,39.1616,88370.0
2015-11-03 13:30:00,51.24,51.32,51.2,51.29,83708.0,39.1539,39.215,39.1233,39.1921,83708.0
2015-11-03 13:40:00,51.29,51.37,51.22,51.35,76382.0,39.1921,39.2532,39.1386,39.238,76382.0
2015-11-03 13:50:00,51.35,51.49,51.34,51.38,93215.0,39.238,39.3449,39.2303,39.2609,93215.0
2015-11-03 14:00:00,51.37,51.44,51.34,51.41,92492.0,39.2532,39.3067,39.2303,39.2838,92492.0
2015-11-03 14:10:00,51.41,51.48,51.31,51.34,71306.0,39.2838,39.3373,39.2074,39.2303,71306.0
2015-11-03 14:20:00,51.34,51.38,51.14,51.26,75644.0,39.2303,39.2609,39.0775,39.1692,75644.0
2015-11-03 14:30:00,51.26,51.35,51.25,51.33,81733.0,39.1692,39.238,39.1616,39.2227,81733.0
2015-11-03 14:40:00,51.32,51.37,51.27,51.3,89843.0,39.215,39.2532,39.1768,39.1998,89843.0
2015-11-03 14:50:00,51.29,51.41,51.25,51.3,85419.0,39.1921,39.2838,39.1616,39.1998,85419.0
2015-11-03 15:00:00,51.3,51.31,51.04,51.11,104934.0,39.1998,39.2074,39.0011,39.0546,104934.0
2015-11-03 15:10:00,51.12,51.21,51.09,51.11,101766.0,39.0622,39.131,39.0393,39.0546,101766.0
2015-11-03 15:20:00,51.1,51.11,50.92,50.95,126130.0,39.0469,39.0546,38.9094,38.9323,126130.0
2015-11-03 15:30:00,50.95,51.13,50.94,51.02,164101.0,38.9323,39.0699,38.9247,38.9858,164101.0
2015-11-03 15:40:00,51.02,51.04,50.84,50.86,213608.0,38.9858,39.0011,38.8483,38.8635,213608.0
2015-11-03 15:50:00,50.85,50.95,50.82,50.91,297596.0,38.8559,38.9323,38.833,38.9018,297596.0
2015-11-04 09:30:00,51.69,52.14,51.51,51.85,435138.0,39.4978,39.8416,39.3602,39.62,435138.0
2015-11-04 09:40:00,51.83,51.83,51.24,51.52,204913.0,39.6047,39.6047,39.1539,39.3679,204913.0
2015-11-04 09:50:00,51.52,51.52,51.13,51.15,206449.0,39.3679,39.3679,39.0699,39.0851,206449.0
2015-11-04 10:00:00,51.16,51.3,51.02,51.14,342211.0,39.0928,39.1998,38.9858,39.0775,342211.0
2015-11-04 10:10:00,51.15,51.17,50.85,51.04,195928.0,39.0851,39.1004,38.8559,39.0011,195928.0
2015-11-04 10:20:00,51.06,51.13,50.77,50.85,172680.0,39.0164,39.0699,38.7948,38.8559,172680.0
2015-11-04 10:30:00,50.85,50.92,50.63,50.64,190459.0,38.8559,38.9094,38.6878,38.6954,190459.0
2015-11-04 10:40:00,50.65,50.67,50.46,50.6,144347.0,38.7031,38.7184,38.5579,38.6649,144347.0
2015-11-04 10:50:00,50.6,50.6,50.36,50.38,142245.0,38.6649,38.6649,38.4815,38.4968,142245.0
2015-11-04 11:00:00,50.38,50.38,50.01,50.08,162401.0,38.4968,38.4968,38.214,38.2675,162401.0
2015-11-04 11:10:00,50.08,50.17,49.89,50.11,242088.0,38.2675,38.3363,38.1223,38.2904,242088.0
2015-11-04 11:20:00,50.12,50.2,49.61,49.61,184719.0,38.2981,38.3592,37.9084,37.9084,184719.0
2015-11-04 11:30:00,49.6,49.87,49.59,49.87,170123.0,37.9007,38.1071,37.8931,38.1071,170123.0
2015-11-04 11:40:00,49.86,49.98,49.65,49.77,126251.0,38.0994,38.1911,37.9389,38.0306,126251.0
2015-11-04 11:50:00,49.77,49.77,49.45,49.49,154386.0,38.0306,38.0306,37.7861,37.8167,154386.0
2015-11-04 12:00:00,49.48,49.72,49.47,49.72,79758.0,37.809,37.9924,37.8014,37.9924,79758.0
2015-11-04 12:10:00,49.71,49.75,49.52,49.54,66312.0,37.9848,38.0154,37.8396,37.8549,66312.0
2015-11-04 12:20:00,49.53,49.58,49.47,49.48,72046.0,37.8473,37.8855,37.8014,37.809,72046.0
2015-11-04 12:30:00,49.49,49.54,49.36,49.37,111917.0,37.8167,37.8549,37.7174,37.725,111917.0
2015-11-04 12:40:00,49.36,49.63,49.32,49.58,77887.0,37.7174,37.9237,37.6868,37.8855,77887.0
2015-11-04 12:50:00,49.58,49.58,49.42,49.49,55335.0,37.8855,37.8855,37.7632,37.8167,55335.0
2015-11-04 13:00:00,49.49,49.53,49.28,49.31,77922.0,37.8167,37.8473,37.6562,37.6791,77922.0
2015-11-04 13:10:00,49.31,49.36,49.28,49.34,41747.0,37.6791,37.7174,37.6562,37.7021,41747.0
2015-11-04 13:20:00,49.34,49.57,49.28,49.56,65739.0,37.7021,37.8778,37.6562,37.8702,65739.0
2015-11-04 13:30:00,49.56,49.7,49.55,49.7,50785.0,37.8702,37.9772,37.8625,37.9772,50785.0
2015-11-04 13:40:00,49.69,49.71,49.57,49.64,48876.0,37.9695,37.9848,37.8778,37.9313,48876.0
2015-11-04 13:50:00,49.64,49.68,49.55,49.63,33945.0,37.9313,37.9619,37.8625,37.9237,33945.0
2015-11-04 14:00:00,49.64,49.78,49.64,49.76,57322.0,37.9313,38.0383,37.9313,38.023,57322.0
2015-11-04 14:10:00,49.77,49.94,49.76,49.94,126772.0,38.0306,38.1605,38.023,38.1605,126772.0
2015-11-04 14:20:00,49.93,49.94,49.7,49.72,212716.0,38.1529,38.1605,37.9772,37.9924,212716.0
2015-11-04 14:30:00,49.73,49.88,49.7,49.75,74227.0,38.0001,38.1147,37.9772,38.0154,74227.0
2015-11-04 14:40:00,49.75,49.79,49.68,49.73,67148.0,38.0154,38.0459,37.9619,38.0001,67148.0
2015-11-04 14:50:00,49.74,49.82,49.7,49.76,303266.0,38.0077,38.0689,37.9772,38.023,303266.0
2015-11-04 15:00:00,49.76,49.8,49.41,49.56,186520.0,38.023,38.0536,37.7556,37.8702,186520.0
2015-11-04 15:10:00,49.57,49.57,49.47,49.51,146496.0,37.8778,37.8778,37.8014,37.832,146496.0
2015-11-04 15:20:00,49.52,49.58,49.5,49.52,165343.0,37.8396,37.8855,37.8243,37.8396,165343.0
2015-11-04 15:30:00,49.53,49.55,49.44,49.53,182679.0,37.8473,37.8625,37.7785,37.8473,182679.0
2015-11-04 15:40:00,49.53,49.83,49.52,49.77,213060.0,37.8473,38.0765,37.8396,38.0306,213060.0
2015-11-04 15:50:00,49.77,49.78,49.66,49.69,351223.0,38.0306,38.0383,37.9466,37.9695,351223.0
2015-11-05 09:30:00,49.63,49.95,49.2,49.9,129120.0,37.9237,38.1682,37.5951,38.13,129120.0
2015-11-05 09:40:00,49.86,50.39,49.68,50.37,145379.0,38.0994,38.5044,37.9619,38.4891,145379.0
2015-11-05 09:50:00,50.37,50.46,50.18,50.33,177413.0,38.4891,38.5579,38.3439,38.4586,177413.0
2015-11-05 10:00:00,50.32,50.32,49.66,49.8,170100.0,38.4509,38.4509,37.9466,38.0536,170100.0
2015-11-05 10:10:00,49.82,49.87,49.52,49.58,63526.0,38.0689,38.1071,37.8396,37.8855,63526.0
2015-11-05 10:20:00,49.58,49.67,49.48,49.53,95103.0,37.8855,37.9542,37.809,37.8473,95103.0
2015-11-05 10:30:00,49.52,49.85,49.43,49.82,134238.0,37.8396,38.0918,37.7708,38.0689,134238.0
2015-11-05 10:40:00,49.82,49.82,49.56,49.65,52267.0,38.0689,38.0689,37.8702,37.9389,52267.0
2015-11-05 10:50:00,49.64,50.02,49.64,50.02,43416.0,37.9313,38.2217,37.9313,38.2217,43416.0
2015-11-05 11:00:00,50.01,50.15,49.9,50.0,48459.0,38.214,38.321,38.13,38.2064,48459.0
2015-11-05 11:10:00,49.99,50.24,49.98,50.04,81758.0,38.1988,38.3898,38.1911,38.237,81758.0
2015-11-05 11:20:00,50.07,50.1,49.89,49.95,27590.0,38.2599,38.2828,38.1223,38.1682,27590.0
2015-11-05 11:30:00,49.94,50.05,49.9,49.9,71644.0,38.1605,38.2446,38.13,38.13,71644.0
2015-11-05 11:40:00,49.9,50.12,49.86,50.04,48079.0,38.13,38.2981,38.0994,38.237,48079.0
2015-11-05 11:50:00,50.04,50.22,50.02,50.17,48717.0,38.237,38.3745,38.2217,38.3363,48717.0
2015-11-05 12:00:00,50.18,50.31,50.12,50.29,59251.0,38.3439,38.4433,38.2981,38.428,59251.0
2015-11-05 12:10:00,50.3,50.31,50.11,50.13,35185.0,38.4356,38.4433,38.2904,38.3057,35185.0
2015-11-05 12:20:00,50.13,50.18,50.0,50.09,43756.0,38.3057,38.3439,38.2064,38.2752,43756.0
2015-11-05 12:30:00,50.1,50.13,49.87,49.89,43979.0,38.2828,38.3057,38.1071,38.1223,43979.0
2015-11-05 12:40:00,49.88,50.01,49.85,49.97,67511.0,38.1147,38.214,38.0918,38.1835,67511.0
2015-11-05 12:50:00,49.97,50.22,49.94,50.22,30732.0,38.1835,38.3745,38.1605,38.3745,30732.0
2015-11-05 13:00:00,50.22,50.24,50.06,50.15,56853.0,38.3745,38.3898,38.2522,38.321,56853.0
2015-11-05 13:10:00,50.14,50.14,49.98,49.99,30894.0,38.3134,38.3134,38.1911,38.1988,30894.0
2015-11-05 13:20:00,49.98,49.99,49.8,49.81,44902.0,38.1911,38.1988,38.0536,38.0612,44902.0
2015-11-05 13:30:00,49.81,50.06,49.81,50.03,32329.0,38.0612,38.2522,38.0612,38.2293,32329.0
2015-11-05 13:40:00,50.01,50.05,49.97,50.0,46184.0,38.214,38.2446,38.1835,38.2064,46184.0
2015-11-05 13:50:00,50.0,50.02,49.91,49.97,61639.0,38.2064,38.2217,38.1376,38.1835,61639.0
2015-11-05 14:00:00,49.98,50.01,49.8,49.8,68630.0,38.1911,38.214,38.0536,38.0536,68630.0
2015-11-05 14:10:00,49.8,49.88,49.68,49.68,53894.0,38.0536,38.1147,37.9619,37.9619,53894.0
2015-11-05 14:20:00,49.67,49.67,49.46,49.5,87720.0,37.9542,37.9542,37.7938,37.8243,87720.0
2015-11-05 14:30:00,49.5,49.52,49.34,49.42,74827.0,37.8243,37.8396,37.7021,37.7632,74827.0
2015-11-05 14:40:00,49.42,49.51,49.36,49.5,171366.0,37.7632,37.832,37.7174,37.8243,171366.0
2015-11-05 14:50:00,49.5,49.54,49.43,49.46,56803.0,37.8243,37.8549,37.7708,37.7938,56803.0
2015-11-05 15:00:00,49.46,49.51,49.39,49.44,74285.0,37.7938,37.832,37.7403,37.7785,74285.0
2015-11-05 15:10:00,49.44,49.48,49.3,49.46,283844.0,37.7785,37.809,37.6715,37.7938,283844.0
2015-11-05 15:20:00,49.45,49.49,49.39,49.49,78455.0,37.7861,37.8167,37.7403,37.8167,78455.0
2015-11-05 15:30:00,49.51,49.52,49.43,49.48,95180.0,37.832,37.8396,37.7708,37.809,95180.0
2015-11-05 15:40:00,49.48,49.54,49.42,49.47,120620.0,37.809,37.8549,37.7632,37.8014,120620.0
2015-11-05 15:50:00,49.48,49.56,49.47,49.55,191321.0,37.809,37.8702,37.8014,37.8625,191321.0
2015-11-06 09:30:00,49.31,49.81,49.25,49.75,200880.0,37.6791,38.0612,37.6333,38.0154,200880.0
2015-11-06 09:40:00,49.73,49.73,49.27,49.43,149149.0,38.0001,38.0001,37.6486,37.7708,149149.0
2015-11-06 09:50:00,49.43,49.43,49.0,49.06,84678.0,37.7708,37.7708,37.4423,37.4881,84678.0
2015-11-06 10:00:00,49.08,49.3,49.02,49.24,97138.0,37.5034,37.6715,37.4575,37.6257,97138.0
2015-11-06 10:10:00,49.28,49.48,49.25,49.44,57561.0,37.6562,37.809,37.6333,37.7785,57561.0
2015-11-06 10:20:00,49.44,49.44,49.19,49.28,79794.0,37.7785,37.7785,37.5875,37.6562,79794.0
2015-11-06 10:30:00,49.29,49.32,49.13,49.25,108071.0,37.6639,37.6868,37.5416,37.6333,108071.0
2015-11-06 10:40:00,49.29,49.45,49.25,49.34,98203.0,37.6639,37.7861,37.6333,37.7021,98203.0
2015-11-06 10:50:00,49.35,49.47,49.33,49.45,55090.0,37.7097,37.8014,37.6944,37.7861,55090.0
2015-11-06 11:00:00,49.45,49.65,49.36,49.65,82685.0,37.7861,37.9389,37.7174,37.9389,82685.0
2015-11-06 11:10:00,49.63,49.7,49.42,49.42,108515.0,37.9237,37.9772,37.7632,37.7632,108515.0
2015-11-06 11:20:00,49.4,49.46,49.32,49.35,14282.0,37.7479,37.7938,37.6868,37.7097,14282.0
2015-11-06 11:30:00,49.38,49.44,49.34,49.35,20609.0,37.7326,37.7785,37.7021,37.7097,20609.0
2015-11-06 11:40:00,49.35,49.39,49.3,49.38,43260.0,37.7097,37.7403,37.6715,37.7326,43260.0
2015-11-06 11:50:00,49.39,49.57,49.39,49.44,29542.0,37.7403,37.8778,37.7403,37.7785,29542.0
2015-11-06 12:00:00,49.45,49.51,49.38,49.5,20615.0,37.7861,37.832,37.7326,37.8243,20615.0
2015-11-06 12:10:00,49.52,49.53,49.45,49.5,68617.0,37.8396,37.8473,37.7861,37.8243,68617.0
2015-11-06 12:20:00,49.5,49.51,49.41,49.49,80574.0,37.8243,37.832,37.7556,37.8167,80574.0
2015-11-06 12:30:00,49.48,49.48,49.39,49.45,59613.0,37.809,37.809,37.7403,37.7861,59613.0
2015-11-06 12:40:00,49.42,49.51,49.4,49.46,16051.0,37.7632,37.832,37.7479,37.7938,16051.0
2015-11-06 12:50:00,49.46,49.63,49.45,49.59,62787.0,37.7938,37.9237,37.7861,37.8931,62787.0
2015-11-06 13:00:00,49.59,49.69,49.58,49.67,37460.0,37.8931,37.9695,37.8855,37.9542,37460.0
2015-11-06 13:10:00,49.67,49.74,49.66,49.71,59813.0,37.9542,38.0077,37.9466,37.9848,59813.0
2015-11-06 13:20:00,49.7,49.73,49.67,49.71,21348.0,37.9772,38.0001,37.9542,37.9848,21348.0
2015-11-06 13:30:00,49.69,49.75,49.69,49.72,29065.0,37.9695,38.0154,37.9695,37.9924,29065.0
2015-11-06 13:40:00,49.71,49.81,49.67,49.8,68031.0,37.9848,38.0612,37.9542,38.0536,68031.0
2015-11-06 13:50:00,49.82,49.88,49.75,49.75,44173.0,38.0689,38.1147,38.0154,38.0154,44173.0
2015-11-06 14:00:00,49.75,49.86,49.72,49.86,22811.0,38.0154,38.0994,37.9924,38.0994,22811.0
2015-11-06 14:10:00,49.86,49.87,49.71,49.72,40197.0,38.0994,38.1071,37.9848,37.9924,40197.0
2015-11-06 14:20:00,49.74,49.76,49.66,49.7,34639.0,38.0077,38.023,37.9466,37.9772,34639.0
2015-11-06 14:30:00,49.69,49.74,49.61,49.61,41217.0,37.9695,38.0077,37.9084,37.9084,41217.0
2015-11-06 14:40:00,49.6,49.67,49.56,49.67,36688.0,37.9007,37.9542,37.8702,37.9542,36688.0
2015-11-06 14:50:00,49.68,49.75,49.64,49.75,42348.0,37.9619,38.0154,37.9313,38.0154,42348.0
2015-11-06 15:00:00,49.76,49.77,49.69,49.74,54138.0,38.023,38.0306,37.9695,38.0077,54138.0
2015-11-06 15:10:00,49.74,49.81,49.73,49.78,43589.0,38.0077,38.0612,38.0001,38.0383,43589.0
2015-11-06 15:20:00,49.78,49.82,49.75,49.76,54959.0,38.0383,38.0689,38.0154,38.023,54959.0
2015-11-06 15:30:00,49.76,49.83,49.73,49.78,69018.0,38.023,38.0765,38.0001,38.0383,69018.0
2015-11-06 15:40:00,49.78,49.81,49.73,49.79,95929.0,38.0383,38.0612,38.0001,38.0459,95929.0
2015-11-06 15:50:00,49.79,49.84,49.72,49.78,240079.0,38.0459,38.0841,37.9924,38.0383,240079.0
2015-11-09 09:30:00,48.8,48.9,47.77,48.05,353174.0,37.2894,37.3659,36.5024,36.7163,353174.0
2015-11-09 09:40:00,48.07,48.1,47.37,47.4,324961.0,36.7316,36.7546,36.1967,36.2197,324961.0
2015-11-09 09:50:00,47.4,47.62,47.37,47.39,220577.0,36.2197,36.3878,36.1967,36.212,220577.0
2015-11-09 10:00:00,47.37,47.42,46.81,46.84,269730.0,36.1967,36.2349,35.7688,35.7918,269730.0
2015-11-09 10:10:00,46.85,47.17,46.7,47.06,182309.0,35.7994,36.0439,35.6848,35.9599,182309.0
2015-11-09 10:20:00,47.07,47.1,46.93,47.0,177446.0,35.9675,35.9904,35.8605,35.914,177446.0
2015-11-09 10:30:00,46.99,47.0,46.83,46.9,218310.0,35.9064,35.914,35.7841,35.8376,218310.0
2015-11-09 10:40:00,46.89,46.97,46.76,46.81,151454.0,35.83,35.8911,35.7306,35.7688,151454.0
2015-11-09 10:50:00,46.8,46.99,46.77,46.8,142097.0,35.7612,35.9064,35.7383,35.7612,142097.0
2015-11-09 11:00:00,46.8,46.82,46.49,46.53,211268.0,35.7612,35.7765,35.5243,35.5549,211268.0
2015-11-09 11:10:00,46.53,46.67,46.46,46.49,168328.0,35.5549,35.6618,35.5014,35.5243,168328.0
2015-11-09 11:20:00,46.5,46.58,46.39,46.44,192833.0,35.5319,35.5931,35.4479,35.4861,192833.0
2015-11-09 11:30:00,46.44,46.52,46.34,46.44,195073.0,35.4861,35.5472,35.4097,35.4861,195073.0
2015-11-09 11:40:00,46.45,46.46,46.3,46.32,227866.0,35.4937,35.5014,35.3791,35.3944,227866.0
2015-11-09 11:50:00,46.32,46.34,46.24,46.24,139185.0,35.3944,35.4097,35.3333,35.3333,139185.0
2015-11-09 12:00:00,46.24,46.33,46.15,46.33,156170.0,35.3333,35.402,35.2645,35.402,156170.0
2015-11-09 12:10:00,46.32,46.39,46.28,46.34,89755.0,35.3944,35.4479,35.3638,35.4097,89755.0
2015-11-09 12:20:00,46.34,46.49,46.25,46.48,133348.0,35.4097,35.5243,35.3409,35.5167,133348.0
2015-11-09 12:30:00,46.49,46.69,46.49,46.63,78064.0,35.5243,35.6771,35.5243,35.6313,78064.0
2015-11-09 12:40:00,46.64,46.92,46.63,46.76,102888.0,35.6389,35.8529,35.6313,35.7306,102888.0
2015-11-09 12:50:00,46.77,46.99,46.77,46.97,103506.0,35.7383,35.9064,35.7383,35.8911,103506.0
2015-11-09 13:00:00,46.98,46.99,46.74,46.84,89732.0,35.8987,35.9064,35.7153,35.7918,89732.0
2015-11-09 13:10:00,46.83,46.87,46.77,46.83,58923.0,35.7841,35.8147,35.7383,35.7841,58923.0
2015-11-09 13:20:00,46.82,46.85,46.77,46.81,198851.0,35.7765,35.7994,35.7383,35.7688,198851.0
2015-11-09 13:30:00,46.82,46.83,46.62,46.72,94145.0,35.7765,35.7841,35.6236,35.7001,94145.0
2015-11-09 13:40:00,46.72,46.83,46.68,46.7,139461.0,35.7001,35.7841,35.6695,35.6848,139461.0
2015-11-09 13:50:00,46.7,46.81,46.63,46.76,77253.0,35.6848,35.7688,35.6313,35.7306,77253.0
2015-11-09 14:00:00,46.75,46.75,46.57,46.57,84297.0,35.723,35.723,35.5854,35.5854,84297.0
2015-11-09 14:10:00,46.57,46.62,46.41,46.41,108192.0,35.5854,35.6236,35.4632,35.4632,108192.0
2015-11-09 14:20:00,46.42,46.47,46.34,46.45,134240.0,35.4708,35.509,35.4097,35.4937,134240.0
2015-11-09 14:30:00,46.45,46.49,46.3,46.3,110273.0,35.4937,35.5243,35.3791,35.3791,110273.0
2015-11-09 14:40:00,46.29,46.47,46.28,46.45,135873.0,35.3715,35.509,35.3638,35.4937,135873.0
2015-11-09 14:50:00,46.47,46.52,46.33,46.35,98262.0,35.509,35.5472,35.402,35.4173,98262.0
2015-11-09 15:00:00,46.36,46.55,46.35,46.43,136372.0,35.425,35.5702,35.4173,35.4785,136372.0
2015-11-09 15:10:00,46.43,46.45,46.32,46.41,110949.0,35.4785,35.4937,35.3944,35.4632,110949.0
2015-11-09 15:20:00,46.43,46.65,46.4,46.53,175411.0,35.4785,35.6466,35.4555,35.5549,175411.0
2015-11-09 15:30:00,46.54,46.85,46.54,46.8,385345.0,35.5625,35.7994,35.5625,35.7612,385345.0
2015-11-09 15:40:00,46.79,46.8,46.62,46.64,344754.0,35.7535,35.7612,35.6236,35.6389,344754.0
2015-11-09 15:50:00,46.64,46.69,46.56,46.61,498551.0,35.6389,35.6771,35.5778,35.616,498551.0
2015-11-10 09:30:00,46.32,46.44,45.77,46.13,238479.0,35.3944,35.4861,34.9741,35.2492,238479.0
2015-11-10 09:40:00,46.1,46.54,45.86,46.53,288112.0,35.2263,35.5625,35.0429,35.5549,288112.0
2015-11-10 09:50:00,46.55,46.8,46.32,46.33,178265.0,35.5702,35.7612,35.3944,35.402,178265.0
2015-11-10 10:00:00,46.36,46.65,46.2,46.29,62401.0,35.425,35.6466,35.3027,35.3715,62401.0
2015-11-10 10:10:00,46.3,46.42,46.17,46.18,140387.0,35.3791,35.4708,35.2798,35.2874,140387.0
2015-11-10 10:20:00,46.19,46.24,45.9,46.04,121727.0,35.2951,35.3333,35.0735,35.1804,121727.0
2015-11-10 10:30:00,46.01,46.17,45.93,46.12,53341.0,35.1575,35.2798,35.0964,35.2416,53341.0
2015-11-10 10:40:00,46.12,46.28,45.99,46.28,61878.0,35.2416,35.3638,35.1422,35.3638,61878.0
2015-11-10 10:50:00,46.29,46.64,46.26,46.61,84861.0,35.3715,35.6389,35.3486,35.616,84861.0
2015-11-10 11:00:00,46.61,46.7,46.43,46.44,62302.0,35.616,35.6848,35.4785,35.4861,62302.0
2015-11-10 11:10:00,46.44,46.44,46.27,46.33,111331.0,35.4861,35.4861,35.3562,35.402,111331.0
2015-11-10 11:20:00,46.31,46.38,46.03,46.03,65287.0,35.3868,35.4403,35.1728,35.1728,65287.0
2015-11-10 11:30:00,46.02,46.21,46.0,46.19,79038.0,35.1652,35.3103,35.1499,35.2951,79038.0
2015-11-10 11:40:00,46.13,46.32,46.08,46.3,81771.0,35.2492,35.3944,35.211,35.3791,81771.0
2015-11-10 11:50:00,46.27,46.35,46.11,46.13,83936.0,35.3562,35.4173,35.2339,35.2492,83936.0
2015-11-10 12:00:00,46.13,46.32,46.07,46.28,74450.0,35.2492,35.3944,35.2034,35.3638,74450.0
2015-11-10 12:10:00,46.29,46.52,46.29,46.5,43435.0,35.3715,35.5472,35.3715,35.5319,43435.0
2015-11-10 12:20:00,46.5,46.59,46.41,46.49,69657.0,35.5319,35.6007,35.4632,35.5243,69657.0
2015-11-10 12:30:00,46.5,46.51,46.34,46.41,48331.0,35.5319,35.5396,35.4097,35.4632,48331.0
2015-11-10 12:40:00,46.39,46.41,46.26,46.4,55552.0,35.4479,35.4632,35.3486,35.4555,55552.0
2015-11-10 12:50:00,46.41,46.48,46.38,46.44,44573.0,35.4632,35.5167,35.4403,35.4861,44573.0
2015-11-10 13:00:00,46.43,46.51,46.4,46.43,49861.0,35.4785,35.5396,35.4555,35.4785,49861.0
2015-11-10 13:10:00,46.44,46.63,46.43,46.58,50971.0,35.4861,35.6313,35.4785,35.5931,50971.0
2015-11-10 13:20:00,46.58,46.59,46.5,46.58,64759.0,35.5931,35.6007,35.5319,35.5931,64759.0
2015-11-10 13:30:00,46.59,46.61,46.5,46.56,53097.0,35.6007,35.616,35.5319,35.5778,53097.0
2015-11-10 13:40:00,46.57,46.68,46.52,46.65,50371.0,35.5854,35.6695,35.5472,35.6466,50371.0
2015-11-10 13:50:00,46.65,46.82,46.64,46.74,89545.0,35.6466,35.7765,35.6389,35.7153,89545.0
2015-11-10 14:00:00,46.73,46.73,46.58,46.61,69510.0,35.7077,35.7077,35.5931,35.616,69510.0
2015-11-10 14:10:00,46.61,46.77,46.61,46.62,54255.0,35.616,35.7383,35.616,35.6236,54255.0
2015-11-10 14:20:00,46.62,46.71,46.61,46.67,48177.0,35.6236,35.6924,35.616,35.6618,48177.0
2015-11-10 14:30:00,46.67,46.71,46.64,46.68,68988.0,35.6618,35.6924,35.6389,35.6695,68988.0
2015-11-10 14:40:00,46.68,46.84,46.66,46.79,85615.0,35.6695,35.7918,35.6542,35.7535,85615.0
2015-11-10 14:50:00,46.79,46.84,46.65,46.66,85564.0,35.7535,35.7918,35.6466,35.6542,85564.0
2015-11-10 15:00:00,46.65,46.77,46.62,46.73,89842.0,35.6466,35.7383,35.6236,35.7077,89842.0
2015-11-10 15:10:00,46.73,46.82,46.66,46.68,117826.0,35.7077,35.7765,35.6542,35.6695,117826.0
2015-11-10 15:20:00,46.66,46.82,46.63,46.81,111779.0,35.6542,35.7765,35.6313,35.7688,111779.0
2015-11-10 15:30:00,46.81,46.87,46.77,46.82,72904.0,35.7688,35.8147,35.7383,35.7765,72904.0
2015-11-10 15:40:00,46.82,46.94,46.82,46.9,103966.0,35.7765,35.8682,35.7765,35.8376,103966.0
2015-11-10 15:50:00,46.89,46.92,46.82,46.92,190768.0,35.83,35.8529,35.7765,35.8529,190768.0
2015-11-11 09:30:00,47.07,47.1,46.63,46.84,168581.0,35.9675,35.9904,35.6313,35.7918,168581.0
2015-11-11 09:40:00,46.8,46.96,46.5,46.61,119130.0,35.7612,35.8834,35.5319,35.616,119130.0
2015-11-11 09:50:00,46.64,46.79,46.53,46.59,147451.0,35.6389,35.7535,35.5549,35.6007,147451.0
2015-11-11 10:00:00,46.58,46.64,46.35,46.49,87040.0,35.5931,35.6389,35.4173,35.5243,87040.0
2015-11-11 10:10:00,46.47,46.49,46.18,46.35,70882.0,35.509,35.5243,35.2874,35.4173,70882.0
2015-11-11 10:20:00,46.35,46.74,46.35,46.7,115899.0,35.4173,35.7153,35.4173,35.6848,115899.0
2015-11-11 10:30:00,46.7,46.79,46.51,46.55,67159.0,35.6848,35.7535,35.5396,35.5702,67159.0
2015-11-11 10:40:00,46.56,46.56,46.41,46.42,70975.0,35.5778,35.5778,35.4632,35.4708,70975.0
2015-11-11 10:50:00,46.41,46.52,46.39,46.52,62892.0,35.4632,35.5472,35.4479,35.5472,62892.0
2015-11-11 11:00:00,46.51,46.51,46.34,46.34,83499.0,35.5396,35.5396,35.4097,35.4097,83499.0
2015-11-11 11:10:00,46.33,46.39,46.29,46.3,41459.0,35.402,35.4479,35.3715,35.3791,41459.0
2015-11-11 11:20:00,46.29,46.31,46.24,46.27,38231.0,35.3715,35.3868,35.3333,35.3562,38231.0
2015-11-11 11:30:00,46.29,46.43,46.29,46.41,34773.0,35.3715,35.4785,35.3715,35.4632,34773.0
2015-11-11 11:40:00,46.41,46.63,46.41,46.6,57590.0,35.4632,35.6313,35.4632,35.6084,57590.0
2015-11-11 11:50:00,46.6,46.76,46.6,46.7,51531.0,35.6084,35.7306,35.6084,35.6848,51531.0
2015-11-11 12:00:00,46.72,46.73,46.67,46.7,34173.0,35.7001,35.7077,35.6618,35.6848,34173.0
2015-11-11 12:10:00,46.7,46.87,46.7,46.8,44884.0,35.6848,35.8147,35.6848,35.7612,44884.0
2015-11-11 12:20:00,46.81,46.99,46.8,46.95,65877.0,35.7688,35.9064,35.7612,35.8758,65877.0
2015-11-11 12:30:00,46.95,47.08,46.95,47.05,83567.0,35.8758,35.9751,35.8758,35.9522,83567.0
2015-11-11 12:40:00,47.05,47.07,47.0,47.0,46649.0,35.9522,35.9675,35.914,35.914,46649.0
2015-11-11 12:50:00,46.99,46.99,46.84,46.9,40864.0,35.9064,35.9064,35.7918,35.8376,40864.0
2015-11-11 13:00:00,46.9,46.9,46.67,46.68,34119.0,35.8376,35.8376,35.6618,35.6695,34119.0
2015-11-11 13:10:00,46.68,46.69,46.54,46.6,41926.0,35.6695,35.6771,35.5625,35.6084,41926.0
2015-11-11 13:20:00,46.6,46.64,46.53,46.59,38816.0,35.6084,35.6389,35.5549,35.6007,38816.0
2015-11-11 13:30:00,46.59,46.64,46.53,46.61,39154.0,35.6007,35.6389,35.5549,35.616,39154.0
2015-11-11 13:40:00,46.6,46.75,46.59,46.74,49781.0,35.6084,35.723,35.6007,35.7153,49781.0
2015-11-11 13:50:00,46.73,46.81,46.69,46.73,45108.0,35.7077,35.7688,35.6771,35.7077,45108.0
2015-11-11 14:00:00,46.72,46.86,46.71,46.84,53629.0,35.7001,35.807,35.6924,35.7918,53629.0
2015-11-11 14:10:00,46.84,46.84,46.66,46.7,65404.0,35.7918,35.7918,35.6542,35.6848,65404.0
2015-11-11 14:20:00,46.7,46.81,46.62,46.81,40327.0,35.6848,35.7688,35.6236,35.7688,40327.0
2015-11-11 14:30:00,46.81,46.89,46.76,46.76,45730.0,35.7688,35.83,35.7306,35.7306,45730.0
2015-11-11 14:40:00,46.77,46.82,46.68,46.75,52056.0,35.7383,35.7765,35.6695,35.723,52056.0
2015-11-11 14:50:00,46.76,46.77,46.58,46.58,61338.0,35.7306,35.7383,35.5931,35.5931,61338.0
2015-11-11 15:00:00,46.59,46.61,46.46,46.48,92574.0,35.6007,35.616,35.5014,35.5167,92574.0
2015-11-11 15:10:00,46.48,46.58,46.47,46.47,99283.0,35.5167,35.5931,35.509,35.509,99283.0
2015-11-11 15:20:00,46.47,46.64,46.47,46.64,88491.0,35.509,35.6389,35.509,35.6389,88491.0
2015-11-11 15:30:00,46.65,46.65,46.54,46.58,77338.0,35.6466,35.6466,35.5625,35.5931,77338.0
2015-11-11 15:40:00,46.58,46.63,46.53,46.61,121567.0,35.5931,35.6313,35.5549,35.616,121567.0
2015-11-11 15:50:00,46.59,46.59,46.48,46.5,315338.0,35.6007,35.6007,35.5167,35.5319,315338.0
2015-11-12 09:30:00,46.1,46.28,45.7,45.85,167412.0,35.2263,35.3638,34.9206,35.0353,167412.0
2015-11-12 09:40:00,45.87,46.82,45.87,46.78,113923.0,35.0505,35.7765,35.0505,35.7459,113923.0
2015-11-12 09:50:00,46.79,47.38,46.74,47.16,198456.0,35.7535,36.2044,35.7153,36.0363,198456.0
2015-11-12 10:00:00,47.15,47.22,46.9,47.01,137275.0,36.0286,36.0821,35.8376,35.9217,137275.0
2015-11-12 10:10:00,47.0,47.24,46.89,47.24,92433.0,35.914,36.0974,35.83,36.0974,92433.0
2015-11-12 10:20:00,47.23,47.24,46.98,46.98,64516.0,36.0898,36.0974,35.8987,35.8987,64516.0
2015-11-12 10:30:00,46.96,47.22,46.87,47.21,85215.0,35.8834,36.0821,35.8147,36.0745,85215.0
2015-11-12 10:40:00,47.2,47.22,47.01,47.01,52001.0,36.0668,36.0821,35.9217,35.9217,52001.0
2015-11-12 10:50:00,47.01,47.29,46.96,47.28,91561.0,35.9217,36.1356,35.8834,36.128,91561.0
2015-11-12 11:00:00,47.28,47.35,47.17,47.25,90217.0,36.128,36.1815,36.0439,36.105,90217.0
2015-11-12 11:10:00,47.25,47.25,46.86,46.9,49832.0,36.105,36.105,35.807,35.8376,49832.0
2015-11-12 11:20:00,46.92,46.93,46.67,46.76,34630.0,35.8529,35.8605,35.6618,35.7306,34630.0
2015-11-12 11:30:00,46.73,46.82,46.68,46.74,45841.0,35.7077,35.7765,35.6695,35.7153,45841.0
2015-11-12 11:40:00,46.73,46.85,46.66,46.76,84843.0,35.7077,35.7994,35.6542,35.7306,84843.0
2015-11-12 11:50:00,46.76,46.85,46.71,46.8,51521.0,35.7306,35.7994,35.6924,35.7612,51521.0
2015-11-12 12:00:00,46.81,46.84,46.73,46.74,28962.0,35.7688,35.7918,35.7077,35.7153,28962.0
2015-11-12 12:10:00,46.73,46.78,46.53,46.7,43539.0,35.7077,35.7459,35.5549,35.6848,43539.0
2015-11-12 12:20:00,46.7,46.77,46.61,46.75,38434.0,35.6848,35.7383,35.616,35.723,38434.0
2015-11-12 12:30:00,46.75,46.76,46.67,46.73,34993.0,35.723,35.7306,35.6618,35.7077,34993.0
2015-11-12 12:40:00,46.72,46.75,46.66,46.72,25744.0,35.7001,35.723,35.6542,35.7001,25744.0
2015-11-12 12:50:00,46.74,46.77,46.68,46.68,36510.0,35.7153,35.7383,35.6695,35.6695,36510.0
2015-11-12 13:00:00,46.7,46.81,46.7,46.74,32039.0,35.6848,35.7688,35.6848,35.7153,32039.0
2015-11-12 13:10:00,46.73,46.85,46.73,46.82,48545.0,35.7077,35.7994,35.7077,35.7765,48545.0
2015-11-12 13:20:00,46.84,46.88,46.73,46.82,27553.0,35.7918,35.8223,35.7077,35.7765,27553.0
2015-11-12 13:30:00,46.83,46.86,46.71,46.86,44277.0,35.7841,35.807,35.6924,35.807,44277.0
2015-11-12 13:40:00,46.86,46.86,46.64,46.73,17787.0,35.807,35.807,35.6389,35.7077,17787.0
2015-11-12 13:50:00,46.7,46.72,46.64,46.65,28152.0,35.6848,35.7001,35.6389,35.6466,28152.0
2015-11-12 14:00:00,46.65,46.67,46.53,46.61,23723.0,35.6466,35.6618,35.5549,35.616,23723.0
2015-11-12 14:10:00,46.59,46.6,46.51,46.52,34882.0,35.6007,35.6084,35.5396,35.5472,34882.0
2015-11-12 14:20:00,46.52,46.58,46.47,46.58,40999.0,35.5472,35.5931,35.509,35.5931,40999.0
2015-11-12 14:30:00,46.61,46.61,46.49,46.49,50555.0,35.616,35.616,35.5243,35.5243,50555.0
2015-11-12 14:40:00,46.49,46.55,46.38,46.41,42386.0,35.5243,35.5702,35.4403,35.4632,42386.0
2015-11-12 14:50:00,46.42,46.42,46.29,46.32,35925.0,35.4708,35.4708,35.3715,35.3944,35925.0
2015-11-12 15:00:00,46.3,46.37,46.2,46.2,56001.0,35.3791,35.4326,35.3027,35.3027,56001.0
2015-11-12 15:10:00,46.2,46.32,46.19,46.3,83728.0,35.3027,35.3944,35.2951,35.3791,83728.0
2015-11-12 15:20:00,46.29,46.36,46.23,46.29,54353.0,35.3715,35.425,35.3256,35.3715,54353.0
2015-11-12 15:30:00,46.3,46.3,46.18,46.19,58763.0,35.3791,35.3791,35.2874,35.2951,58763.0
2015-11-12 15:40:00,46.19,46.21,46.08,46.09,129353.0,35.2951,35.3103,35.211,35.2187,129353.0
2015-11-12 15:50:00,46.09,46.14,46.02,46.03,236968.0,35.2187,35.2569,35.1652,35.1728,236968.0
2015-11-13 09:30:00,45.81,46.04,45.63,45.73,76060.0,35.0047,35.1804,34.8672,34.9436,76060.0
2015-11-13 09:40:00,45.82,45.96,45.36,45.53,107602.0,35.0123,35.1193,34.6608,34.7907,107602.0
2015-11-13 09:50:00,45.53,45.64,45.31,45.47,75660.0,34.7907,34.8748,34.6226,34.7449,75660.0
2015-11-13 10:00:00,45.42,45.66,45.32,45.36,90080.0,34.7067,34.8901,34.6303,34.6608,90080.0
2015-11-13 10:10:00,45.34,45.46,45.24,45.3,104515.0,34.6456,34.7373,34.5691,34.615,104515.0
2015-11-13 10:20:00,45.33,45.63,45.32,45.51,41011.0,34.6379,34.8672,34.6303,34.7755,41011.0
2015-11-13 10:30:00,45.46,45.69,45.42,45.65,45120.0,34.7373,34.913,34.7067,34.8824,45120.0
2015-11-13 10:40:00,45.67,45.9,45.67,45.9,63037.0,34.8977,35.0735,34.8977,35.0735,63037.0
2015-11-13 10:50:00,45.92,46.14,45.78,46.12,112045.0,35.0888,35.2569,34.9818,35.2416,112045.0
2015-11-13 11:00:00,46.11,46.16,45.98,46.11,43680.0,35.2339,35.2721,35.1346,35.2339,43680.0
2015-11-13 11:10:00,46.1,46.16,45.9,46.0,49674.0,35.2263,35.2721,35.0735,35.1499,49674.0
2015-11-13 11:20:00,45.97,46.19,45.96,46.1,74703.0,35.127,35.2951,35.1193,35.2263,74703.0
2015-11-13 11:30:00,46.1,46.15,45.99,46.0,38486.0,35.2263,35.2645,35.1422,35.1499,38486.0
2015-11-13 11:40:00,46.01,46.04,45.95,46.03,74708.0,35.1575,35.1804,35.1117,35.1728,74708.0
2015-11-13 11:50:00,46.01,46.26,45.99,46.26,51342.0,35.1575,35.3486,35.1422,35.3486,51342.0
2015-11-13 12:00:00,46.27,46.37,46.24,46.26,62526.0,35.3562,35.4326,35.3333,35.3486,62526.0
2015-11-13 12:10:00,46.28,46.4,46.27,46.33,34276.0,35.3638,35.4555,35.3562,35.402,34276.0
2015-11-13 12:20:00,46.33,46.38,46.16,46.19,21091.0,35.402,35.4403,35.2721,35.2951,21091.0
2015-11-13 12:30:00,46.19,46.25,45.93,45.98,59042.0,35.2951,35.3409,35.0964,35.1346,59042.0
2015-11-13 12:40:00,46.03,46.04,45.95,46.04,23214.0,35.1728,35.1804,35.1117,35.1804,23214.0
2015-11-13 12:50:00,46.04,46.18,46.04,46.15,45993.0,35.1804,35.2874,35.1804,35.2645,45993.0
2015-11-13 13:00:00,46.16,46.26,45.99,46.0,47654.0,35.2721,35.3486,35.1422,35.1499,47654.0
2015-11-13 13:10:00,45.99,46.04,45.9,45.91,37659.0,35.1422,35.1804,35.0735,35.0811,37659.0
2015-11-13 13:20:00,45.91,45.94,45.81,45.85,34450.0,35.0811,35.104,35.0047,35.0353,34450.0
2015-11-13 13:30:00,45.89,45.9,45.67,45.67,28935.0,35.0658,35.0735,34.8977,34.8977,28935.0
2015-11-13 13:40:00,45.68,45.76,45.61,45.69,64712.0,34.9054,34.9665,34.8519,34.913,64712.0
2015-11-13 13:50:00,45.69,45.84,45.67,45.7,27942.0,34.913,35.0276,34.8977,34.9206,27942.0
2015-11-13 14:00:00,45.69,45.84,45.68,45.78,39963.0,34.913,35.0276,34.9054,34.9818,39963.0
2015-11-13 14:10:00,45.77,45.89,45.77,45.88,52645.0,34.9741,35.0658,34.9741,35.0582,52645.0
2015-11-13 14:20:00,45.88,45.94,45.84,45.84,55465.0,35.0582,35.104,35.0276,35.0276,55465.0
2015-11-13 14:30:00,45.85,45.86,45.76,45.79,66159.0,35.0353,35.0429,34.9665,34.9894,66159.0
2015-11-13 14:40:00,45.79,45.79,45.72,45.73,54141.0,34.9894,34.9894,34.9359,34.9436,54141.0
2015-11-13 14:50:00,45.73,45.77,45.65,45.69,75388.0,34.9436,34.9741,34.8824,34.913,75388.0
2015-11-13 15:00:00,45.7,45.82,45.69,45.81,46492.0,34.9206,35.0123,34.913,35.0047,46492.0
2015-11-13 15:10:00,45.82,45.85,45.68,45.68,76105.0,35.0123,35.0353,34.9054,34.9054,76105.0
2015-11-13 15:20:00,45.69,45.74,45.65,45.72,71913.0,34.913,34.9512,34.8824,34.9359,71913.0
2015-11-13 15:30:00,45.71,45.82,45.69,45.8,86121.0,34.9283,35.0123,34.913,34.9971,86121.0
2015-11-13 15:40:00,45.79,45.86,45.73,45.76,138357.0,34.9894,35.0429,34.9436,34.9665,138357.0
2015-11-13 15:50:00,45.76,45.79,45.62,45.7,198000.0,34.9665,34.9894,34.8595,34.9206,198000.0
2015-11-16 09:30:00,45.58,45.94,45.26,45.93,92511.0,34.8289,35.104,34.5844,35.0964,92511.0
2015-11-16 09:40:00,45.93,46.14,45.71,45.9,50476.0,35.0964,35.2569,34.9283,35.0735,50476.0
2015-11-16 09:50:00,45.9,45.99,45.68,45.83,75930.0,35.0735,35.1422,34.9054,35.02,75930.0
2015-11-16 10:00:00,45.82,45.92,45.47,45.49,125628.0,35.0123,35.0888,34.7449,34.7602,125628.0
2015-11-16 10:10:00,45.49,46.01,45.49,45.94,74731.0,34.7602,35.1575,34.7602,35.104,74731.0
2015-11-16 10:20:00,45.95,46.2,45.91,46.12,39943.0,35.1117,35.3027,35.0811,35.2416,39943.0
2015-11-16 10:30:00,46.11,46.13,45.89,45.98,32962.0,35.2339,35.2492,35.0658,35.1346,32962.0
2015-11-16 10:40:00,46.0,46.03,45.59,45.59,89279.0,35.1499,35.1728,34.8366,34.8366,89279.0
2015-11-16 10:50:00,45.59,45.59,45.16,45.25,72705.0,34.8366,34.8366,34.508,34.5768,72705.0
2015-11-16 11:00:00,45.29,45.46,45.23,45.31,168243.0,34.6074,34.7373,34.5615,34.6226,168243.0
2015-11-16 11:10:00,45.32,45.45,45.05,45.17,61607.0,34.6303,34.7296,34.424,34.5157,61607.0
2015-11-16 11:20:00,45.13,45.2,44.91,44.96,64591.0,34.4851,34.5386,34.317,34.3552,64591.0
2015-11-16 11:30:00,44.96,45.21,44.96,45.02,70364.0,34.3552,34.5462,34.3552,34.401,70364.0
2015-11-16 11:40:00,45.02,45.04,44.88,44.96,53130.0,34.401,34.4163,34.2941,34.3552,53130.0
2015-11-16 11:50:00,44.98,45.0,44.83,44.85,58362.0,34.3705,34.3858,34.2559,34.2711,58362.0
2015-11-16 12:00:00,44.88,45.0,44.84,44.99,61839.0,34.2941,34.3858,34.2635,34.3781,61839.0
2015-11-16 12:10:00,45.0,45.17,44.91,45.16,28597.0,34.3858,34.5157,34.317,34.508,28597.0
2015-11-16 12:20:00,45.17,45.25,45.11,45.25,44556.0,34.5157,34.5768,34.4698,34.5768,44556.0
2015-11-16 12:30:00,45.21,45.32,45.18,45.24,18388.0,34.5462,34.6303,34.5233,34.5691,18388.0
2015-11-16 12:40:00,45.26,45.33,45.23,45.3,27130.0,34.5844,34.6379,34.5615,34.615,27130.0
2015-11-16 12:50:00,45.31,45.44,45.24,45.43,31370.0,34.6226,34.722,34.5691,34.7143,31370.0
2015-11-16 13:00:00,45.44,45.54,45.34,45.51,33573.0,34.722,34.7984,34.6456,34.7755,33573.0
2015-11-16 13:10:00,45.52,45.64,45.48,45.63,32889.0,34.7831,34.8748,34.7525,34.8672,32889.0
2015-11-16 13:20:00,45.66,45.73,45.59,45.62,44236.0,34.8901,34.9436,34.8366,34.8595,44236.0
2015-11-16 13:30:00,45.62,45.64,45.52,45.57,62614.0,34.8595,34.8748,34.7831,34.8213,62614.0
2015-11-16 13:40:00,45.55,45.72,45.54,45.71,31545.0,34.806,34.9359,34.7984,34.9283,31545.0
2015-11-16 13:50:00,45.7,45.83,45.7,45.82,25372.0,34.9206,35.02,34.9206,35.0123,25372.0
2015-11-16 14:00:00,45.85,45.88,45.78,45.86,30143.0,35.0353,35.0582,34.9818,35.0429,30143.0
2015-11-16 14:10:00,45.86,45.93,45.78,45.81,42542.0,35.0429,35.0964,34.9818,35.0047,42542.0
2015-11-16 14:20:00,45.81,45.84,45.72,45.75,180170.0,35.0047,35.0276,34.9359,34.9589,180170.0
2015-11-16 14:30:00,45.74,45.83,45.69,45.8,44595.0,34.9512,35.02,34.913,34.9971,44595.0
2015-11-16 14:40:00,45.8,45.81,45.75,45.78,38012.0,34.9971,35.0047,34.9589,34.9818,38012.0
2015-11-16 14:50:00,45.77,45.89,45.73,45.89,46030.0,34.9741,35.0658,34.9436,35.0658,46030.0
2015-11-16 15:00:00,45.89,45.97,45.85,45.97,62782.0,35.0658,35.127,35.0353,35.127,62782.0
2015-11-16 15:10:00,45.97,46.02,45.92,45.97,50551.0,35.127,35.1652,35.0888,35.127,50551.0
2015-11-16 15:20:00,45.95,46.08,45.93,45.95,135533.0,35.1117,35.211,35.0964,35.1117,135533.0
2015-11-16 15:30:00,45.96,46.11,45.93,46.09,87779.0,35.1193,35.2339,35.0964,35.2187,87779.0
2015-11-16 15:40:00,46.09,46.1,45.99,45.99,130414.0,35.2187,35.2263,35.1422,35.1422,130414.0
2015-11-16 15:50:00,45.98,46.05,45.94,46.03,211404.0,35.1346,35.1881,35.104,35.1728,211404.0
2015-11-17 09:30:00,46.2,46.36,45.7,45.75,94815.0,35.3027,35.425,34.9206,34.9589,94815.0
2015-11-17 09:40:00,45.78,45.86,45.52,45.81,262690.0,34.9818,35.0429,34.7831,35.0047,262690.0
2015-11-17 09:50:00,45.82,46.36,45.78,46.26,140213.0,35.0123,35.425,34.9818,35.3486,140213.0
2015-11-17 10:00:00,46.26,46.26,45.68,45.9,150956.0,35.3486,35.3486,34.9054,35.0735,150956.0
2015-11-17 10:10:00,45.92,46.02,45.65,45.78,74062.0,35.0888,35.1652,34.8824,34.9818,74062.0
2015-11-17 10:20:00,45.74,45.96,45.66,45.91,104087.0,34.9512,35.1193,34.8901,35.0811,104087.0
2015-11-17 10:30:00,45.93,46.21,45.85,46.1,165746.0,35.0964,35.3103,35.0353,35.2263,165746.0
2015-11-17 10:40:00,46.11,46.11,45.74,45.91,68127.0,35.2339,35.2339,34.9512,35.0811,68127.0
2015-11-17 10:50:00,45.95,46.08,45.72,45.94,122664.0,35.1117,35.211,34.9359,35.104,122664.0
2015-11-17 11:00:00,45.94,46.13,45.93,46.06,77231.0,35.104,35.2492,35.0964,35.1957,77231.0
2015-11-17 11:10:00,46.08,46.13,46.02,46.12,134278.0,35.211,35.2492,35.1652,35.2416,134278.0
2015-11-17 11:20:00,46.12,46.15,45.95,46.08,82545.0,35.2416,35.2645,35.1117,35.211,82545.0
2015-11-17 11:30:00,46.1,46.18,45.88,45.93,106185.0,35.2263,35.2874,35.0582,35.0964,106185.0
2015-11-17 11:40:00,45.93,45.96,45.82,45.85,55114.0,35.0964,35.1193,35.0123,35.0353,55114.0
2015-11-17 11:50:00,45.87,45.98,45.83,45.97,71146.0,35.0505,35.1346,35.02,35.127,71146.0
2015-11-17 12:00:00,45.98,46.1,45.91,45.92,143221.0,35.1346,35.2263,35.0811,35.0888,143221.0
2015-11-17 12:10:00,45.93,46.05,45.83,45.87,129746.0,35.0964,35.1881,35.02,35.0505,129746.0
2015-11-17 12:20:00,45.86,45.89,45.62,45.71,164449.0,35.0429,35.0658,34.8595,34.9283,164449.0
2015-11-17 12:30:00,45.7,45.73,45.59,45.67,65603.0,34.9206,34.9436,34.8366,34.8977,65603.0
2015-11-17 12:40:00,45.65,45.7,45.48,45.5,126033.0,34.8824,34.9206,34.7525,34.7678,126033.0
2015-11-17 12:50:00,45.51,45.63,45.47,45.59,97116.0,34.7755,34.8672,34.7449,34.8366,97116.0
2015-11-17 13:00:00,45.59,45.69,45.56,45.6,90744.0,34.8366,34.913,34.8137,34.8442,90744.0
2015-11-17 13:10:00,45.61,45.71,45.56,45.63,49306.0,34.8519,34.9283,34.8137,34.8672,49306.0
2015-11-17 13:20:00,45.62,45.68,45.43,45.48,86640.0,34.8595,34.9054,34.7143,34.7525,86640.0
2015-11-17 13:30:00,45.49,45.61,45.45,45.49,60321.0,34.7602,34.8519,34.7296,34.7602,60321.0
2015-11-17 13:40:00,45.5,45.58,45.39,45.48,97428.0,34.7678,34.8289,34.6838,34.7525,97428.0
2015-11-17 13:50:00,45.47,45.61,45.44,45.61,99999.0,34.7449,34.8519,34.722,34.8519,99999.0
2015-11-17 14:00:00,45.61,45.77,45.53,45.73,39708.0,34.8519,34.9741,34.7907,34.9436,39708.0
2015-11-17 14:10:00,45.72,45.76,45.56,45.57,97607.0,34.9359,34.9665,34.8137,34.8213,97607.0
2015-11-17 14:20:00,45.57,45.57,45.35,45.36,44879.0,34.8213,34.8213,34.6532,34.6608,44879.0
2015-11-17 14:30:00,45.36,45.44,45.31,45.39,150071.0,34.6608,34.722,34.6226,34.6838,150071.0
2015-11-17 14:40:00,45.39,45.45,45.17,45.29,102414.0,34.6838,34.7296,34.5157,34.6074,102414.0
2015-11-17 14:50:00,45.29,45.36,45.06,45.06,238940.0,34.6074,34.6608,34.4316,34.4316,238940.0
2015-11-17 15:00:00,45.07,45.25,45.06,45.14,104594.0,34.4392,34.5768,34.4316,34.4927,104594.0
2015-11-17 15:10:00,45.14,45.21,45.08,45.1,96278.0,34.4927,34.5462,34.4469,34.4622,96278.0
2015-11-17 15:20:00,45.1,45.3,45.08,45.3,115200.0,34.4622,34.615,34.4469,34.615,115200.0
2015-11-17 15:30:00,45.3,45.41,45.24,45.34,181097.0,34.615,34.699,34.5691,34.6456,181097.0
2015-11-17 15:40:00,45.34,45.5,45.3,45.4,275990.0,34.6456,34.7678,34.615,34.6914,275990.0
2015-11-17 15:50:00,45.4,45.5,45.32,45.34,357151.0,34.6914,34.7678,34.6303,34.6456,357151.0
2015-11-18 09:30:00,45.37,45.95,45.37,45.66,115305.0,34.6685,35.1117,34.6685,34.8901,115305.0
2015-11-18 09:40:00,45.66,45.81,45.55,45.64,133735.0,34.8901,35.0047,34.806,34.8748,133735.0
2015-11-18 09:50:00,45.66,45.99,45.66,45.7,127740.0,34.8901,35.1422,34.8901,34.9206,127740.0
2015-11-18 10:00:00,45.7,45.85,45.39,45.56,141752.0,34.9206,35.0353,34.6838,34.8137,141752.0
2015-11-18 10:10:00,45.61,45.77,45.54,45.77,77271.0,34.8519,34.9741,34.7984,34.9741,77271.0
2015-11-18 10:20:00,45.76,45.83,45.46,45.53,130162.0,34.9665,35.02,34.7373,34.7907,130162.0
2015-11-18 10:30:00,45.5,45.6,45.15,45.3,124584.0,34.7678,34.8442,34.5004,34.615,124584.0
2015-11-18 10:40:00,45.33,45.51,45.24,45.32,71601.0,34.6379,34.7755,34.5691,34.6303,71601.0
2015-11-18 10:50:00,45.29,45.46,45.16,45.46,108981.0,34.6074,34.7373,34.508,34.7373,108981.0
2015-11-18 11:00:00,45.47,45.47,45.28,45.29,56208.0,34.7449,34.7449,34.5997,34.6074,56208.0
2015-11-18 11:10:00,45.32,45.32,45.16,45.22,65870.0,34.6303,34.6303,34.508,34.5539,65870.0
2015-11-18 11:20:00,45.22,45.28,45.09,45.15,68684.0,34.5539,34.5997,34.4545,34.5004,68684.0
2015-11-18 11:30:00,45.17,45.36,45.17,45.35,60180.0,34.5157,34.6608,34.5157,34.6532,60180.0
2015-11-18 11:40:00,45.34,45.58,45.3,45.55,73575.0,34.6456,34.8289,34.615,34.806,73575.0
2015-11-18 11:50:00,45.53,45.6,45.5,45.57,53288.0,34.7907,34.8442,34.7678,34.8213,53288.0
2015-11-18 12:00:00,45.56,45.57,45.17,45.17,63748.0,34.8137,34.8213,34.5157,34.5157,63748.0
2015-11-18 12:10:00,45.17,45.28,45.14,45.24,99215.0,34.5157,34.5997,34.4927,34.5691,99215.0
2015-11-18 12:20:00,45.27,45.27,45.17,45.26,45410.0,34.5921,34.5921,34.5157,34.5844,45410.0
2015-11-18 12:30:00,45.27,45.29,45.17,45.2,47639.0,34.5921,34.6074,34.5157,34.5386,47639.0
2015-11-18 12:40:00,45.19,45.19,44.83,44.88,93752.0,34.5309,34.5309,34.2559,34.2941,93752.0
2015-11-18 12:50:00,44.87,45.06,44.53,45.03,312995.0,34.2864,34.4316,34.0266,34.4087,312995.0
2015-11-18 13:00:00,45.03,45.33,44.99,45.3,69818.0,34.4087,34.6379,34.3781,34.615,69818.0
2015-11-18 13:10:00,45.3,45.37,45.2,45.32,37137.0,34.615,34.6685,34.5386,34.6303,37137.0
2015-11-18 13:20:00,45.34,45.59,45.31,45.55,87892.0,34.6456,34.8366,34.6226,34.806,87892.0
2015-11-18 13:30:00,45.55,45.56,45.32,45.4,68223.0,34.806,34.8137,34.6303,34.6914,68223.0
2015-11-18 13:40:00,45.39,45.66,45.39,45.59,97479.0,34.6838,34.8901,34.6838,34.8366,97479.0
2015-11-18 13:50:00,45.56,45.71,45.55,45.6,70382.0,34.8137,34.9283,34.806,34.8442,70382.0
2015-11-18 14:00:00,45.61,45.79,45.58,45.77,88260.0,34.8519,34.9894,34.8289,34.9741,88260.0
2015-11-18 14:10:00,45.77,45.94,45.7,45.7,92794.0,34.9741,35.104,34.9206,34.9206,92794.0
2015-11-18 14:20:00,45.7,45.8,45.53,45.57,78566.0,34.9206,34.9971,34.7907,34.8213,78566.0
2015-11-18 14:30:00,45.57,45.7,45.54,45.67,46949.0,34.8213,34.9206,34.7984,34.8977,46949.0
2015-11-18 14:40:00,45.69,45.87,45.69,45.77,67458.0,34.913,35.0505,34.913,34.9741,67458.0
2015-11-18 14:50:00,45.77,45.82,45.7,45.75,82331.0,34.9741,35.0123,34.9206,34.9589,82331.0
2015-11-18 15:00:00,45.76,45.9,45.72,45.82,65075.0,34.9665,35.0735,34.9359,35.0123,65075.0
2015-11-18 15:10:00,45.82,46.06,45.8,46.03,101331.0,35.0123,35.1957,34.9971,35.1728,101331.0
2015-11-18 15:20:00,46.02,46.05,45.99,46.03,113304.0,35.1652,35.1881,35.1422,35.1728,113304.0
2015-11-18 15:30:00,46.02,46.05,45.97,46.04,110431.0,35.1652,35.1881,35.127,35.1804,110431.0
2015-11-18 15:40:00,46.04,46.05,45.95,46.01,176824.0,35.1804,35.1881,35.1117,35.1575,176824.0
2015-11-18 15:50:00,46.01,46.05,45.97,45.99,309166.0,35.1575,35.1881,35.127,35.1422,309166.0
2015-11-19 09:30:00,45.96,46.02,45.71,45.98,87151.0,35.1193,35.1652,34.9283,35.1346,87151.0
2015-11-19 09:40:00,45.98,46.07,45.85,45.98,146194.0,35.1346,35.2034,35.0353,35.1346,146194.0
2015-11-19 09:50:00,46.0,46.02,45.73,45.82,67402.0,35.1499,35.1652,34.9436,35.0123,67402.0
2015-11-19 10:00:00,45.87,45.88,45.51,45.73,73880.0,35.0505,35.0582,34.7755,34.9436,73880.0
2015-11-19 10:10:00,45.74,45.79,45.53,45.58,32548.0,34.9512,34.9894,34.7907,34.8289,32548.0
2015-11-19 10:20:00,45.57,45.68,45.47,45.65,64609.0,34.8213,34.9054,34.7449,34.8824,64609.0
2015-11-19 10:30:00,45.67,45.85,45.67,45.74,43847.0,34.8977,35.0353,34.8977,34.9512,43847.0
2015-11-19 10:40:00,45.77,46.02,45.74,45.97,59848.0,34.9741,35.1652,34.9512,35.127,59848.0
2015-11-19 10:50:00,45.96,46.13,45.9,46.09,84669.0,35.1193,35.2492,35.0735,35.2187,84669.0
2015-11-19 11:00:00,46.09,46.16,46.0,46.14,67730.0,35.2187,35.2721,35.1499,35.2569,67730.0
2015-11-19 11:10:00,46.16,46.27,46.14,46.24,87602.0,35.2721,35.3562,35.2569,35.3333,87602.0
2015-11-19 11:20:00,46.23,46.26,46.17,46.21,58430.0,35.3256,35.3486,35.2798,35.3103,58430.0
2015-11-19 11:30:00,46.2,46.2,45.81,45.81,54389.0,35.3027,35.3027,35.0047,35.0047,54389.0
2015-11-19 11:40:00,45.83,46.03,45.81,45.9,49344.0,35.02,35.1728,35.0047,35.0735,49344.0
2015-11-19 11:50:00,45.92,46.04,45.89,46.03,34135.0,35.0888,35.1804,35.0658,35.1728,34135.0
2015-11-19 12:00:00,46.04,46.22,46.04,46.05,100925.0,35.1804,35.318,35.1804,35.1881,100925.0
2015-11-19 12:10:00,46.06,46.14,46.06,46.09,25547.0,35.1957,35.2569,35.1957,35.2187,25547.0
2015-11-19 12:20:00,46.13,46.18,46.07,46.15,19731.0,35.2492,35.2874,35.2034,35.2645,19731.0
2015-11-19 12:30:00,46.12,46.21,46.12,46.17,43292.0,35.2416,35.3103,35.2416,35.2798,43292.0
2015-11-19 12:40:00,46.16,46.18,46.1,46.17,16974.0,35.2721,35.2874,35.2263,35.2798,16974.0
2015-11-19 12:50:00,46.15,46.22,46.15,46.18,62247.0,35.2645,35.318,35.2645,35.2874,62247.0
2015-11-19 13:00:00,46.17,46.19,46.08,46.1,23908.0,35.2798,35.2951,35.211,35.2263,23908.0
2015-11-19 13:10:00,46.1,46.21,46.09,46.17,11329.0,35.2263,35.3103,35.2187,35.2798,11329.0
2015-11-19 13:20:00,46.18,46.23,46.15,46.18,17953.0,35.2874,35.3256,35.2645,35.2874,17953.0
2015-11-19 13:30:00,46.19,46.21,46.03,46.09,15255.0,35.2951,35.3103,35.1728,35.2187,15255.0
2015-11-19 13:40:00,46.1,46.12,46.06,46.07,32239.0,35.2263,35.2416,35.1957,35.2034,32239.0
2015-11-19 13:50:00,46.08,46.1,45.96,45.98,34506.0,35.211,35.2263,35.1193,35.1346,34506.0
2015-11-19 14:00:00,45.96,45.96,45.86,45.89,66645.0,35.1193,35.1193,35.0429,35.0658,66645.0
2015-11-19 14:10:00,45.88,46.03,45.84,45.97,40267.0,35.0582,35.1728,35.0276,35.127,40267.0
2015-11-19 14:20:00,45.94,46.04,45.91,46.02,20509.0,35.104,35.1804,35.0811,35.1652,20509.0
2015-11-19 14:30:00,45.99,46.05,45.95,46.0,39561.0,35.1422,35.1881,35.1117,35.1499,39561.0
2015-11-19 14:40:00,46.0,46.01,45.89,45.93,29278.0,35.1499,35.1575,35.0658,35.0964,29278.0
2015-11-19 14:50:00,45.94,46.02,45.91,45.95,46154.0,35.104,35.1652,35.0811,35.1117,46154.0
2015-11-19 15:00:00,45.95,45.97,45.91,45.94,38563.0,35.1117,35.127,35.0811,35.104,38563.0
2015-11-19 15:10:00,45.94,45.95,45.89,45.93,37525.0,35.104,35.1117,35.0658,35.0964,37525.0
2015-11-19 15:20:00,45.94,45.98,45.93,45.95,62427.0,35.104,35.1346,35.0964,35.1117,62427.0
2015-11-19 15:30:00,45.96,45.99,45.93,45.95,60314.0,35.1193,35.1422,35.0964,35.1117,60314.0
2015-11-19 15:40:00,45.95,46.02,45.93,46.0,88449.0,35.1117,35.1652,35.0964,35.1499,88449.0
2015-11-19 15:50:00,46.0,46.14,46.0,46.07,262169.0,35.1499,35.2569,35.1499,35.2034,262169.0
2015-11-20 09:30:00,46.18,46.33,46.1,46.14,110633.0,35.2874,35.402,35.2263,35.2569,110633.0
2015-11-20 09:40:00,46.17,46.21,45.73,46.1,109123.0,35.2798,35.3103,34.9436,35.2263,109123.0
2015-11-20 09:50:00,46.09,46.11,45.7,45.8,87430.0,35.2187,35.2339,34.9206,34.9971,87430.0
2015-11-20 10:00:00,45.81,45.87,45.46,45.47,89517.0,35.0047,35.0505,34.7373,34.7449,89517.0
2015-11-20 10:10:00,45.46,45.66,45.43,45.58,112405.0,34.7373,34.8901,34.7143,34.8289,112405.0
2015-11-20 10:20:00,45.59,45.63,45.49,45.52,54152.0,34.8366,34.8672,34.7602,34.7831,54152.0
2015-11-20 10:30:00,45.52,45.55,45.22,45.35,126457.0,34.7831,34.806,34.5539,34.6532,126457.0
2015-11-20 10:40:00,45.34,45.34,45.06,45.08,111102.0,34.6456,34.6456,34.4316,34.4469,111102.0
2015-11-20 10:50:00,45.09,45.1,44.6,44.67,222892.0,34.4545,34.4622,34.0801,34.1336,222892.0
2015-11-20 11:00:00,44.66,45.0,44.62,44.81,348244.0,34.126,34.3858,34.0954,34.2406,348244.0
2015-11-20 11:10:00,44.82,45.07,44.74,45.07,168092.0,34.2482,34.4392,34.1871,34.4392,168092.0
2015-11-20 11:20:00,45.03,45.06,44.9,44.99,112388.0,34.4087,34.4316,34.3093,34.3781,112388.0
2015-11-20 11:30:00,44.99,45.14,44.96,45.04,113534.0,34.3781,34.4927,34.3552,34.4163,113534.0
2015-11-20 11:40:00,45.03,45.11,44.9,44.9,97280.0,34.4087,34.4698,34.3093,34.3093,97280.0
2015-11-20 11:50:00,44.91,44.97,44.8,44.87,109103.0,34.317,34.3628,34.2329,34.2864,109103.0
2015-11-20 12:00:00,44.88,44.88,44.66,44.78,132991.0,34.2941,34.2941,34.126,34.2176,132991.0
2015-11-20 12:10:00,44.77,44.8,44.65,44.71,97040.0,34.21,34.2329,34.1183,34.1642,97040.0
2015-11-20 12:20:00,44.71,44.72,44.61,44.66,69692.0,34.1642,34.1718,34.0877,34.126,69692.0
2015-11-20 12:30:00,44.67,44.94,44.66,44.85,100299.0,34.1336,34.3399,34.126,34.2711,100299.0
2015-11-20 12:40:00,44.86,44.99,44.85,44.87,61506.0,34.2788,34.3781,34.2711,34.2864,61506.0
2015-11-20 12:50:00,44.87,44.95,44.86,44.9,52048.0,34.2864,34.3475,34.2788,34.3093,52048.0
2015-11-20 13:00:00,44.9,45.04,44.9,45.01,74586.0,34.3093,34.4163,34.3093,34.3934,74586.0
2015-11-20 13:10:00,45.02,45.15,44.94,44.96,80988.0,34.401,34.5004,34.3399,34.3552,80988.0
2015-11-20 13:20:00,44.97,45.11,44.96,45.07,45356.0,34.3628,34.4698,34.3552,34.4392,45356.0
2015-11-20 13:30:00,45.06,45.06,44.88,44.94,53726.0,34.4316,34.4316,34.2941,34.3399,53726.0
2015-11-20 13:40:00,44.94,44.96,44.9,44.93,116519.0,34.3399,34.3552,34.3093,34.3323,116519.0
2015-11-20 13:50:00,44.93,44.97,44.9,44.92,47835.0,34.3323,34.3628,34.3093,34.3246,47835.0
2015-11-20 14:00:00,44.92,45.06,44.91,45.05,124577.0,34.3246,34.4316,34.317,34.424,124577.0
2015-11-20 14:10:00,45.05,45.14,45.03,45.14,104610.0,34.424,34.4927,34.4087,34.4927,104610.0
2015-11-20 14:20:00,45.15,45.2,45.12,45.12,51660.0,34.5004,34.5386,34.4775,34.4775,51660.0
2015-11-20 14:30:00,45.13,45.13,45.01,45.04,64592.0,34.4851,34.4851,34.3934,34.4163,64592.0
2015-11-20 14:40:00,45.04,45.07,45.03,45.04,54623.0,34.4163,34.4392,34.4087,34.4163,54623.0
2015-11-20 14:50:00,45.05,45.1,44.91,44.93,75559.0,34.424,34.4622,34.317,34.3323,75559.0
2015-11-20 15:00:00,44.94,45.0,44.83,44.9,87879.0,34.3399,34.3858,34.2559,34.3093,87879.0
2015-11-20 15:10:00,44.9,45.03,44.88,44.97,224439.0,34.3093,34.4087,34.2941,34.3628,224439.0
2015-11-20 15:20:00,44.96,45.06,44.92,45.06,163951.0,34.3552,34.4316,34.3246,34.4316,163951.0
2015-11-20 15:30:00,45.07,45.18,45.04,45.13,196753.0,34.4392,34.5233,34.4163,34.4851,196753.0
2015-11-20 15:40:00,45.13,45.26,45.12,45.22,294952.0,34.4851,34.5844,34.4775,34.5539,294952.0
2015-11-20 15:50:00,45.22,45.22,45.03,45.06,648232.0,34.5539,34.5539,34.4087,34.4316,648232.0
2015-11-23 09:30:00,44.88,45.76,44.88,45.73,205172.0,34.2941,34.9665,34.2941,34.9436,205172.0
2015-11-23 09:40:00,45.71,46.0,45.67,45.87,287453.0,34.9283,35.1499,34.8977,35.0505,287453.0
2015-11-23 09:50:00,45.85,45.87,45.28,45.71,383644.0,35.0353,35.0505,34.5997,34.9283,383644.0
2015-11-23 10:00:00,45.71,45.99,45.68,45.97,259749.0,34.9283,35.1422,34.9054,35.127,259749.0
2015-11-23 10:10:00,45.96,45.99,45.61,45.84,315159.0,35.1193,35.1422,34.8519,35.0276,315159.0
2015-11-23 10:20:00,45.83,45.83,45.32,45.42,236995.0,35.02,35.02,34.6303,34.7067,236995.0
2015-11-23 10:30:00,45.44,45.8,45.39,45.72,154276.0,34.722,34.9971,34.6838,34.9359,154276.0
2015-11-23 10:40:00,45.72,45.77,45.46,45.57,328816.0,34.9359,34.9741,34.7373,34.8213,328816.0
2015-11-23 10:50:00,45.58,45.7,45.49,45.53,208569.0,34.8289,34.9206,34.7602,34.7907,208569.0
2015-11-23 11:00:00,45.52,45.54,45.38,45.5,84369.0,34.7831,34.7984,34.6761,34.7678,84369.0
2015-11-23 11:10:00,45.49,45.55,45.41,45.5,60472.0,34.7602,34.806,34.699,34.7678,60472.0
2015-11-23 11:20:00,45.51,45.58,45.45,45.58,63713.0,34.7755,34.8289,34.7296,34.8289,63713.0
2015-11-23 11:30:00,45.58,45.63,45.44,45.62,101989.0,34.8289,34.8672,34.722,34.8595,101989.0
2015-11-23 11:40:00,45.62,45.76,45.59,45.75,104790.0,34.8595,34.9665,34.8366,34.9589,104790.0
2015-11-23 11:50:00,45.76,45.77,45.59,45.7,218738.0,34.9665,34.9741,34.8366,34.9206,218738.0
2015-11-23 12:00:00,45.69,45.75,45.68,45.68,70217.0,34.913,34.9589,34.9054,34.9054,70217.0
2015-11-23 12:10:00,45.69,45.72,45.3,45.31,160892.0,34.913,34.9359,34.615,34.6226,160892.0
2015-11-23 12:20:00,45.32,45.38,45.26,45.37,76208.0,34.6303,34.6761,34.5844,34.6685,76208.0
2015-11-23 12:30:00,45.36,45.36,45.16,45.25,34685.0,34.6608,34.6608,34.508,34.5768,34685.0
2015-11-23 12:40:00,45.26,45.34,45.17,45.23,69207.0,34.5844,34.6456,34.5157,34.5615,69207.0
2015-11-23 12:50:00,45.23,45.4,45.16,45.24,161199.0,34.5615,34.6914,34.508,34.5691,161199.0
2015-11-23 13:00:00,45.26,45.44,45.24,45.44,32643.0,34.5844,34.722,34.5691,34.722,32643.0
2015-11-23 13:10:00,45.45,45.46,45.23,45.28,61280.0,34.7296,34.7373,34.5615,34.5997,61280.0
2015-11-23 13:20:00,45.29,45.31,45.17,45.17,36774.0,34.6074,34.6226,34.5157,34.5157,36774.0
2015-11-23 13:30:00,45.18,45.32,45.08,45.29,163655.0,34.5233,34.6303,34.4469,34.6074,163655.0
2015-11-23 13:40:00,45.3,45.37,45.19,45.24,121486.0,34.615,34.6685,34.5309,34.5691,121486.0
2015-11-23 13:50:00,45.23,45.26,45.14,45.17,47223.0,34.5615,34.5844,34.4927,34.5157,47223.0
2015-11-23 14:00:00,45.17,45.21,45.09,45.1,60614.0,34.5157,34.5462,34.4545,34.4622,60614.0
2015-11-23 14:10:00,45.11,45.24,45.09,45.21,52519.0,34.4698,34.5691,34.4545,34.5462,52519.0
2015-11-23 14:20:00,45.21,45.28,45.13,45.14,79167.0,34.5462,34.5997,34.4851,34.4927,79167.0
2015-11-23 14:30:00,45.13,45.18,45.07,45.11,78019.0,34.4851,34.5233,34.4392,34.4698,78019.0
2015-11-23 14:40:00,45.11,45.33,45.07,45.32,70675.0,34.4698,34.6379,34.4392,34.6303,70675.0
2015-11-23 14:50:00,45.3,45.31,45.16,45.19,89424.0,34.615,34.6226,34.508,34.5309,89424.0
2015-11-23 15:00:00,45.18,45.2,45.08,45.2,104848.0,34.5233,34.5386,34.4469,34.5386,104848.0
2015-11-23 15:10:00,45.21,45.28,45.19,45.26,96653.0,34.5462,34.5997,34.5309,34.5844,96653.0
2015-11-23 15:20:00,45.26,45.31,45.16,45.19,142973.0,34.5844,34.6226,34.508,34.5309,142973.0
2015-11-23 15:30:00,45.19,45.27,45.14,45.17,143491.0,34.5309,34.5921,34.4927,34.5157,143491.0
2015-11-23 15:40:00,45.16,45.17,45.09,45.15,200809.0,34.508,34.5157,34.4545,34.5004,200809.0
2015-11-23 15:50:00,45.14,45.21,45.07,45.17,664314.0,34.4927,34.5462,34.4392,34.5157,664314.0
2015-11-24 09:30:00,44.98,45.05,44.77,45.0,170509.0,34.3705,34.424,34.21,34.3858,170509.0
2015-11-24 09:40:00,45.01,45.25,44.57,44.58,291404.0,34.3934,34.5768,34.0572,34.0648,291404.0
2015-11-24 09:50:00,44.58,45.1,44.52,44.79,285717.0,34.0648,34.4622,34.019,34.2253,285717.0
2015-11-24 10:00:00,44.8,45.05,44.7,44.84,184269.0,34.2329,34.424,34.1565,34.2635,184269.0
2015-11-24 10:10:00,44.84,44.96,44.75,44.81,80939.0,34.2635,34.3552,34.1947,34.2406,80939.0
2015-11-24 10:20:00,44.81,44.85,44.66,44.75,143144.0,34.2406,34.2711,34.126,34.1947,143144.0
2015-11-24 10:30:00,44.75,44.76,44.61,44.63,57295.0,34.1947,34.2024,34.0877,34.103,57295.0
2015-11-24 10:40:00,44.68,44.7,44.39,44.49,97100.0,34.1412,34.1565,33.9196,33.996,97100.0
2015-11-24 10:50:00,44.49,44.62,44.43,44.59,70637.0,33.996,34.0954,33.9502,34.0725,70637.0
2015-11-24 11:00:00,44.58,44.84,44.5,44.79,136740.0,34.0648,34.2635,34.0037,34.2253,136740.0
2015-11-24 11:10:00,44.8,44.82,44.63,44.67,143296.0,34.2329,34.2482,34.103,34.1336,143296.0
2015-11-24 11:20:00,44.67,44.81,44.64,44.75,63701.0,34.1336,34.2406,34.1107,34.1947,63701.0
2015-11-24 11:30:00,44.78,44.85,44.7,44.71,262702.0,34.2176,34.2711,34.1565,34.1642,262702.0
2015-11-24 11:40:00,44.72,44.72,44.55,44.6,41631.0,34.1718,34.1718,34.0419,34.0801,41631.0
2015-11-24 11:50:00,44.6,44.98,44.59,44.98,108798.0,34.0801,34.3705,34.0725,34.3705,108798.0
2015-11-24 12:00:00,44.97,45.17,44.97,45.0,138721.0,34.3628,34.5157,34.3628,34.3858,138721.0
2015-11-24 12:10:00,45.0,45.05,44.94,44.94,47227.0,34.3858,34.424,34.3399,34.3399,47227.0
2015-11-24 12:20:00,44.94,45.02,44.89,44.93,89605.0,34.3399,34.401,34.3017,34.3323,89605.0
2015-11-24 12:30:00,44.94,44.95,44.89,44.94,121012.0,34.3399,34.3475,34.3017,34.3399,121012.0
2015-11-24 12:40:00,44.97,45.05,44.93,44.99,45162.0,34.3628,34.424,34.3323,34.3781,45162.0
2015-11-24 12:50:00,45.0,45.2,44.98,45.09,189753.0,34.3858,34.5386,34.3705,34.4545,189753.0
2015-11-24 13:00:00,45.1,45.14,45.03,45.07,278221.0,34.4622,34.4927,34.4087,34.4392,278221.0
2015-11-24 13:10:00,45.08,45.12,44.99,45.05,88310.0,34.4469,34.4775,34.3781,34.424,88310.0
2015-11-24 13:20:00,45.05,45.11,45.0,45.03,108415.0,34.424,34.4698,34.3858,34.4087,108415.0
2015-11-24 13:30:00,45.03,45.04,44.99,45.02,126166.0,34.4087,34.4163,34.3781,34.401,126166.0
2015-11-24 13:40:00,45.02,45.04,44.92,44.95,157625.0,34.401,34.4163,34.3246,34.3475,157625.0
2015-11-24 13:50:00,44.97,45.02,44.93,44.94,115633.0,34.3628,34.401,34.3323,34.3399,115633.0
2015-11-24 14:00:00,44.94,45.11,44.93,45.08,117619.0,34.3399,34.4698,34.3323,34.4469,117619.0
2015-11-24 14:10:00,45.07,45.09,44.96,44.98,87939.0,34.4392,34.4545,34.3552,34.3705,87939.0
2015-11-24 14:20:00,44.98,45.02,44.96,45.02,135555.0,34.3705,34.401,34.3552,34.401,135555.0
2015-11-24 14:30:00,45.02,45.05,44.95,45.0,210836.0,34.401,34.424,34.3475,34.3858,210836.0
2015-11-24 14:40:00,45.01,45.04,44.99,45.01,158542.0,34.3934,34.4163,34.3781,34.3934,158542.0
2015-11-24 14:50:00,45.01,45.09,45.01,45.08,259828.0,34.3934,34.4545,34.3934,34.4469,259828.0
2015-11-24 15:00:00,45.08,45.27,45.06,45.17,436515.0,34.4469,34.5921,34.4316,34.5157,436515.0
2015-11-24 15:10:00,45.17,45.18,45.08,45.09,178272.0,34.5157,34.5233,34.4469,34.4545,178272.0
2015-11-24 15:20:00,45.09,45.15,45.04,45.07,266697.0,34.4545,34.5004,34.4163,34.4392,266697.0
2015-11-24 15:30:00,45.08,45.11,44.95,44.99,345425.0,34.4469,34.4698,34.3475,34.3781,345425.0
2015-11-24 15:40:00,44.99,45.02,44.91,44.97,363118.0,34.3781,34.401,34.317,34.3628,363118.0
2015-11-24 15:50:00,44.96,44.98,44.87,44.9,514213.0,34.3552,34.3705,34.2864,34.3093,514213.0
2015-11-25 09:30:00,45.17,45.23,44.71,44.78,154548.0,34.5157,34.5615,34.1642,34.2176,154548.0
2015-11-25 09:40:00,44.73,44.9,44.41,44.7,114709.0,34.1794,34.3093,33.9349,34.1565,114709.0
2015-11-25 09:50:00,44.68,44.92,44.57,44.86,107834.0,34.1412,34.3246,34.0572,34.2788,107834.0
2015-11-25 10:00:00,44.94,44.95,44.74,44.77,85926.0,34.3399,34.3475,34.1871,34.21,85926.0
2015-11-25 10:10:00,44.78,44.9,44.72,44.78,153570.0,34.2176,34.3093,34.1718,34.2176,153570.0
2015-11-25 10:20:00,44.77,45.07,44.72,45.07,125173.0,34.21,34.4392,34.1718,34.4392,125173.0
2015-11-25 10:30:00,45.07,45.2,44.91,44.95,137503.0,34.4392,34.5386,34.317,34.3475,137503.0
2015-11-25 10:40:00,44.94,45.01,44.75,44.79,79653.0,34.3399,34.3934,34.1947,34.2253,79653.0
2015-11-25 10:50:00,44.82,44.87,44.72,44.74,55934.0,34.2482,34.2864,34.1718,34.1871,55934.0
2015-11-25 11:00:00,44.75,44.84,44.73,44.78,96093.0,34.1947,34.2635,34.1794,34.2176,96093.0
2015-11-25 11:10:00,44.78,44.99,44.73,44.99,113630.0,34.2176,34.3781,34.1794,34.3781,113630.0
2015-11-25 11:20:00,44.99,45.01,44.77,44.82,160129.0,34.3781,34.3934,34.21,34.2482,160129.0
2015-11-25 11:30:00,44.81,44.91,44.78,44.85,86156.0,34.2406,34.317,34.2176,34.2711,86156.0
2015-11-25 11:40:00,44.85,44.86,44.76,44.85,89854.0,34.2711,34.2788,34.2024,34.2711,89854.0
2015-11-25 11:50:00,44.85,44.94,44.73,44.94,65891.0,34.2711,34.3399,34.1794,34.3399,65891.0
2015-11-25 12:00:00,44.94,44.98,44.89,44.92,45960.0,34.3399,34.3705,34.3017,34.3246,45960.0
2015-11-25 12:10:00,44.92,44.98,44.9,44.94,52526.0,34.3246,34.3705,34.3093,34.3399,52526.0
2015-11-25 12:20:00,44.94,44.99,44.84,44.86,48321.0,34.3399,34.3781,34.2635,34.2788,48321.0
2015-11-25 12:30:00,44.86,44.93,44.83,44.9,31595.0,34.2788,34.3323,34.2559,34.3093,31595.0
2015-11-25 12:40:00,44.89,44.91,44.86,44.9,23632.0,34.3017,34.317,34.2788,34.3093,23632.0
2015-11-25 12:50:00,44.9,45.0,44.9,44.98,31045.0,34.3093,34.3858,34.3093,34.3705,31045.0
2015-11-25 13:00:00,44.98,45.0,44.91,44.92,46977.0,34.3705,34.3858,34.317,34.3246,46977.0
2015-11-25 13:10:00,44.92,45.0,44.91,44.92,44417.0,34.3246,34.3858,34.317,34.3246,44417.0
2015-11-25 13:20:00,44.92,44.98,44.82,44.85,50096.0,34.3246,34.3705,34.2482,34.2711,50096.0
2015-11-25 13:30:00,44.84,45.0,44.84,44.89,68140.0,34.2635,34.3858,34.2635,34.3017,68140.0
2015-11-25 13:40:00,44.91,44.93,44.86,44.89,122537.0,34.317,34.3323,34.2788,34.3017,122537.0
2015-11-25 13:50:00,44.9,44.97,44.89,44.91,83822.0,34.3093,34.3628,34.3017,34.317,83822.0
2015-11-25 14:00:00,44.91,44.92,44.87,44.87,70596.0,34.317,34.3246,34.2864,34.2864,70596.0
2015-11-25 14:10:00,44.87,44.91,44.85,44.86,155567.0,34.2864,34.317,34.2711,34.2788,155567.0
2015-11-25 14:20:00,44.86,44.89,44.81,44.81,126381.0,34.2788,34.3017,34.2406,34.2406,126381.0
2015-11-25 14:30:00,44.81,44.85,44.79,44.83,57247.0,34.2406,34.2711,34.2253,34.2559,57247.0
2015-11-25 14:40:00,44.82,44.83,44.72,44.75,160403.0,34.2482,34.2559,34.1718,34.1947,160403.0
2015-11-25 14:50:00,44.74,44.81,44.72,44.77,148265.0,34.1871,34.2406,34.1718,34.21,148265.0
2015-11-25 15:00:00,44.78,44.91,44.77,44.87,200035.0,34.2176,34.317,34.21,34.2864,200035.0
2015-11-25 15:10:00,44.87,44.92,44.85,44.91,105366.0,34.2864,34.3246,34.2711,34.317,105366.0
2015-11-25 15:20:00,44.91,45.0,44.87,44.99,144148.0,34.317,34.3858,34.2864,34.3781,144148.0
2015-11-25 15:30:00,45.0,45.03,44.86,44.89,95825.0,34.3858,34.4087,34.2788,34.3017,95825.0
2015-11-25 15:40:00,44.88,44.94,44.86,44.94,149522.0,34.2941,34.3399,34.2788,34.3399,149522.0
2015-11-25 15:50:00,44.93,44.93,44.8,44.81,213776.0,34.3323,34.3323,34.2329,34.2406,213776.0
2015-11-27 09:30:00,44.54,44.54,43.86,44.14,201962.0,34.0343,34.0343,33.5146,33.7286,201962.0
2015-11-27 09:40:00,44.13,44.25,43.75,43.98,106352.0,33.721,33.8127,33.4306,33.6063,106352.0
2015-11-27 09:50:00,43.95,44.17,43.88,43.95,109731.0,33.5834,33.7515,33.5299,33.5834,109731.0
2015-11-27 10:00:00,43.99,43.99,43.65,43.91,89936.0,33.614,33.614,33.3542,33.5529,89936.0
2015-11-27 10:10:00,43.91,44.09,43.82,44.01,196726.0,33.5529,33.6904,33.4841,33.6293,196726.0
2015-11-27 10:20:00,44.02,44.53,43.97,44.52,176160.0,33.6369,34.0266,33.5987,34.019,176160.0
2015-11-27 10:30:00,44.55,44.62,44.31,44.44,110890.0,34.0419,34.0954,33.8585,33.9578,110890.0
2015-11-27 10:40:00,44.43,44.53,44.29,44.42,43089.0,33.9502,34.0266,33.8432,33.9426,43089.0
2015-11-27 10:50:00,44.4,44.4,43.98,44.15,88706.0,33.9273,33.9273,33.6063,33.7362,88706.0
2015-11-27 11:00:00,44.13,44.21,44.03,44.12,63528.0,33.721,33.7821,33.6446,33.7133,63528.0
2015-11-27 11:10:00,44.11,44.22,44.07,44.16,120632.0,33.7057,33.7897,33.6751,33.7439,120632.0
2015-11-27 11:20:00,44.16,44.2,44.11,44.15,150993.0,33.7439,33.7745,33.7057,33.7362,150993.0
2015-11-27 11:30:00,44.15,44.31,44.15,44.15,168927.0,33.7362,33.8585,33.7362,33.7362,168927.0
2015-11-27 11:40:00,44.14,44.14,44.04,44.1,54422.0,33.7286,33.7286,33.6522,33.698,54422.0
2015-11-27 11:50:00,44.09,44.25,44.09,44.23,66431.0,33.6904,33.8127,33.6904,33.7974,66431.0
2015-11-27 12:00:00,44.25,44.34,44.16,44.33,90871.0,33.8127,33.8814,33.7439,33.8738,90871.0
2015-11-27 12:10:00,44.31,44.35,44.23,44.29,39769.0,33.8585,33.8891,33.7974,33.8432,39769.0
2015-11-27 12:20:00,44.3,44.35,44.26,44.34,72811.0,33.8509,33.8891,33.8203,33.8814,72811.0
2015-11-27 12:30:00,44.35,44.47,44.33,44.45,70509.0,33.8891,33.9808,33.8738,33.9655,70509.0
2015-11-27 12:40:00,44.45,44.46,44.25,44.27,87709.0,33.9655,33.9731,33.8127,33.8279,87709.0
2015-11-27 12:50:00,44.27,44.33,44.25,44.32,177806.0,33.8279,33.8738,33.8127,33.8661,177806.0
2015-11-30 09:30:00,44.43,44.56,44.14,44.26,195815.0,33.9502,34.0495,33.7286,33.8203,195815.0
2015-11-30 09:40:00,44.27,44.43,44.24,44.36,151053.0,33.8279,33.9502,33.805,33.8967,151053.0
2015-11-30 09:50:00,44.36,44.42,44.27,44.27,132231.0,33.8967,33.9426,33.8279,33.8279,132231.0
2015-11-30 10:00:00,44.28,44.6,44.2,44.54,233617.0,33.8356,34.0801,33.7745,34.0343,233617.0
2015-11-30 10:10:00,44.54,44.76,44.54,44.68,158709.0,34.0343,34.2024,34.0343,34.1412,158709.0
2015-11-30 10:20:00,44.69,45.04,44.68,44.96,153029.0,34.1489,34.4163,34.1412,34.3552,153029.0
2015-11-30 10:30:00,44.97,44.99,44.69,44.78,112886.0,34.3628,34.3781,34.1489,34.2176,112886.0
2015-11-30 10:40:00,44.8,44.84,44.63,44.74,76893.0,34.2329,34.2635,34.103,34.1871,76893.0
2015-11-30 10:50:00,44.73,44.75,44.63,44.66,56394.0,34.1794,34.1947,34.103,34.126,56394.0
2015-11-30 11:00:00,44.68,44.85,44.58,44.77,87064.0,34.1412,34.2711,34.0648,34.21,87064.0
2015-11-30 11:10:00,44.77,44.81,44.67,44.68,165284.0,34.21,34.2406,34.1336,34.1412,165284.0
2015-11-30 11:20:00,44.67,44.71,44.47,44.47,154565.0,34.1336,34.1642,33.9808,33.9808,154565.0
2015-11-30 11:30:00,44.46,44.47,44.32,44.36,89719.0,33.9731,33.9808,33.8661,33.8967,89719.0
2015-11-30 11:40:00,44.37,44.41,44.32,44.39,112684.0,33.9044,33.9349,33.8661,33.9196,112684.0
2015-11-30 11:50:00,44.37,44.43,44.35,44.36,95924.0,33.9044,33.9502,33.8891,33.8967,95924.0
2015-11-30 12:00:00,44.37,44.37,44.13,44.17,248703.0,33.9044,33.9044,33.721,33.7515,248703.0
2015-11-30 12:10:00,44.19,44.24,44.12,44.17,71701.0,33.7668,33.805,33.7133,33.7515,71701.0
2015-11-30 12:20:00,44.17,44.25,44.14,44.19,112880.0,33.7515,33.8127,33.7286,33.7668,112880.0
2015-11-30 12:30:00,44.2,44.2,44.13,44.15,72208.0,33.7745,33.7745,33.721,33.7362,72208.0
2015-11-30 12:40:00,44.14,44.17,44.09,44.14,133238.0,33.7286,33.7515,33.6904,33.7286,133238.0
2015-11-30 12:50:00,44.13,44.16,44.1,44.13,58296.0,33.721,33.7439,33.698,33.721,58296.0
2015-11-30 13:00:00,44.12,44.14,43.95,44.0,105843.0,33.7133,33.7286,33.5834,33.6216,105843.0
2015-11-30 13:10:00,43.99,44.1,43.99,44.09,41181.0,33.614,33.698,33.614,33.6904,41181.0
2015-11-30 13:20:00,44.1,44.14,43.99,44.13,76773.0,33.698,33.7286,33.614,33.721,76773.0
2015-11-30 13:30:00,44.14,44.22,44.12,44.13,48071.0,33.7286,33.7897,33.7133,33.721,48071.0
2015-11-30 13:40:00,44.14,44.18,44.09,44.17,55197.0,33.7286,33.7592,33.6904,33.7515,55197.0
2015-11-30 13:50:00,44.16,44.33,44.16,44.26,53086.0,33.7439,33.8738,33.7439,33.8203,53086.0
2015-11-30 14:00:00,44.26,44.31,44.22,44.28,64589.0,33.8203,33.8585,33.7897,33.8356,64589.0
2015-11-30 14:10:00,44.26,44.34,44.24,44.32,43714.0,33.8203,33.8814,33.805,33.8661,43714.0
2015-11-30 14:20:00,44.31,44.33,44.23,44.28,61621.0,33.8585,33.8738,33.7974,33.8356,61621.0
2015-11-30 14:30:00,44.27,44.32,44.23,44.28,91565.0,33.8279,33.8661,33.7974,33.8356,91565.0
2015-11-30 14:40:00,44.28,44.34,44.24,44.26,71971.0,33.8356,33.8814,33.805,33.8203,71971.0
2015-11-30 14:50:00,44.27,44.29,44.15,44.25,193317.0,33.8279,33.8432,33.7362,33.8127,193317.0
2015-11-30 15:00:00,44.25,44.26,44.2,44.23,67838.0,33.8127,33.8203,33.7745,33.7974,67838.0
2015-11-30 15:10:00,44.23,44.25,44.1,44.14,161214.0,33.7974,33.8127,33.698,33.7286,161214.0
2015-11-30 15:20:00,44.15,44.22,44.07,44.08,72701.0,33.7362,33.7897,33.6751,33.6828,72701.0
2015-11-30 15:30:00,44.08,44.23,44.08,44.16,201478.0,33.6828,33.7974,33.6828,33.7439,201478.0
2015-11-30 15:40:00,44.17,44.22,44.12,44.22,183171.0,33.7515,33.7897,33.7133,33.7897,183171.0
2015-11-30 15:50:00,44.21,44.22,44.05,44.06,685797.0,33.7821,33.7897,33.6598,33.6675,685797.0
2015-12-01 09:30:00,44.5,44.52,43.8,44.0,338986.0,34.0037,34.019,33.4688,33.6216,338986.0
2015-12-01 09:40:00,44.0,44.6,43.98,44.42,534250.0,33.6216,34.0801,33.6063,33.9426,534250.0
2015-12-01 09:50:00,44.44,44.46,43.97,43.98,284934.0,33.9578,33.9731,33.5987,33.6063,284934.0
2015-12-01 10:00:00,44.01,44.1,43.67,43.72,211921.0,33.6293,33.698,33.3695,33.4077,211921.0
2015-12-01 10:10:00,43.71,44.04,43.61,44.01,190427.0,33.4,33.6522,33.3236,33.6293,190427.0
2015-12-01 10:20:00,44.04,44.21,44.02,44.18,154532.0,33.6522,33.7821,33.6369,33.7592,154532.0
2015-12-01 10:30:00,44.18,44.43,44.11,44.41,193578.0,33.7592,33.9502,33.7057,33.9349,193578.0
2015-12-01 10:40:00,44.42,44.44,44.18,44.22,167875.0,33.9426,33.9578,33.7592,33.7897,167875.0
2015-12-01 10:50:00,44.22,44.37,44.19,44.29,130699.0,33.7897,33.9044,33.7668,33.8432,130699.0
2015-12-01 11:00:00,44.29,44.31,44.17,44.22,60337.0,33.8432,33.8585,33.7515,33.7897,60337.0
2015-12-01 11:10:00,44.21,44.27,44.18,44.27,63188.0,33.7821,33.8279,33.7592,33.8279,63188.0
2015-12-01 11:20:00,44.26,44.3,44.12,44.2,106491.0,33.8203,33.8509,33.7133,33.7745,106491.0
2015-12-01 11:30:00,44.22,44.24,44.03,44.07,51245.0,33.7897,33.805,33.6446,33.6751,51245.0
2015-12-01 11:40:00,44.05,44.07,43.87,43.9,103412.0,33.6598,33.6751,33.5223,33.5452,103412.0
2015-12-01 11:50:00,43.91,43.91,43.66,43.72,141571.0,33.5529,33.5529,33.3618,33.4077,141571.0
2015-12-01 12:00:00,43.72,43.83,43.72,43.74,62614.0,33.4077,33.4917,33.4077,33.423,62614.0
2015-12-01 12:10:00,43.74,43.79,43.68,43.79,83772.0,33.423,33.4612,33.3771,33.4612,83772.0
2015-12-01 12:20:00,43.8,43.97,43.8,43.92,127023.0,33.4688,33.5987,33.4688,33.5605,127023.0
2015-12-01 12:30:00,43.92,43.99,43.88,43.94,102881.0,33.5605,33.614,33.5299,33.5758,102881.0
2015-12-01 12:40:00,43.93,44.04,43.89,44.04,61103.0,33.5681,33.6522,33.5376,33.6522,61103.0
2015-12-01 12:50:00,44.02,44.1,43.99,44.09,45652.0,33.6369,33.698,33.614,33.6904,45652.0
2015-12-01 13:00:00,44.09,44.1,43.98,44.0,28531.0,33.6904,33.698,33.6063,33.6216,28531.0
2015-12-01 13:10:00,44.01,44.04,43.96,44.03,28816.0,33.6293,33.6522,33.5911,33.6446,28816.0
2015-12-01 13:20:00,44.03,44.04,43.92,43.94,46649.0,33.6446,33.6522,33.5605,33.5758,46649.0
2015-12-01 13:30:00,43.94,43.98,43.92,43.95,24515.0,33.5758,33.6063,33.5605,33.5834,24515.0
2015-12-01 13:40:00,43.96,44.15,43.96,44.13,42725.0,33.5911,33.7362,33.5911,33.721,42725.0
2015-12-01 13:50:00,44.14,44.14,44.04,44.05,56359.0,33.7286,33.7286,33.6522,33.6598,56359.0
2015-12-01 14:00:00,44.06,44.16,44.06,44.16,62554.0,33.6675,33.7439,33.6675,33.7439,62554.0
2015-12-01 14:10:00,44.16,44.25,44.15,44.24,76898.0,33.7439,33.8127,33.7362,33.805,76898.0
2015-12-01 14:20:00,44.24,44.27,44.18,44.25,64379.0,33.805,33.8279,33.7592,33.8127,64379.0
2015-12-01 14:30:00,44.25,44.55,44.25,44.55,264416.0,33.8127,34.0419,33.8127,34.0419,264416.0
2015-12-01 14:40:00,44.55,44.71,44.53,44.66,181559.0,34.0419,34.1642,34.0266,34.126,181559.0
2015-12-01 14:50:00,44.65,44.66,44.47,44.52,128658.0,34.1183,34.126,33.9808,34.019,128658.0
2015-12-01 15:00:00,44.52,44.71,44.5,44.68,169968.0,34.019,34.1642,34.0037,34.1412,169968.0
2015-12-01 15:10:00,44.67,44.8,44.62,44.66,168562.0,34.1336,34.2329,34.0954,34.126,168562.0
2015-12-01 15:20:00,44.66,44.82,44.65,44.78,123019.0,34.126,34.2482,34.1183,34.2176,123019.0
2015-12-01 15:30:00,44.78,44.79,44.68,44.72,130283.0,34.2176,34.2253,34.1412,34.1718,130283.0
2015-12-01 15:40:00,44.72,44.96,44.72,44.76,290198.0,34.1718,34.3552,34.1718,34.2024,290198.0
2015-12-01 15:50:00,44.77,44.83,44.73,44.81,272719.0,34.21,34.2559,34.1794,34.2406,272719.0
2015-12-02 09:30:00,44.53,44.99,44.36,44.94,205494.0,34.0266,34.3781,33.8967,34.3399,205494.0
2015-12-02 09:40:00,44.95,45.19,44.81,45.15,128060.0,34.3475,34.5309,34.2406,34.5004,128060.0
2015-12-02 09:50:00,45.15,45.75,45.05,45.69,221990.0,34.5004,34.9589,34.424,34.913,221990.0
2015-12-02 10:00:00,45.7,46.08,45.66,45.93,255222.0,34.9206,35.211,34.8901,35.0964,255222.0
2015-12-02 10:10:00,45.91,46.22,45.89,45.9,244437.0,35.0811,35.318,35.0658,35.0735,244437.0
2015-12-02 10:20:00,45.87,45.96,45.43,45.5,243950.0,35.0505,35.1193,34.7143,34.7678,243950.0
2015-12-02 10:30:00,45.49,45.68,45.46,45.49,242873.0,34.7602,34.9054,34.7373,34.7602,242873.0
2015-12-02 10:40:00,45.49,45.6,45.41,45.54,207812.0,34.7602,34.8442,34.699,34.7984,207812.0
2015-12-02 10:50:00,45.54,45.57,45.13,45.16,143633.0,34.7984,34.8213,34.4851,34.508,143633.0
2015-12-02 11:00:00,45.17,45.21,44.99,45.18,100273.0,34.5157,34.5462,34.3781,34.5233,100273.0
2015-12-02 11:10:00,45.17,45.62,45.14,45.59,485143.0,34.5157,34.8595,34.4927,34.8366,485143.0
2015-12-02 11:20:00,45.58,45.59,45.16,45.21,84989.0,34.8289,34.8366,34.508,34.5462,84989.0
2015-12-02 11:30:00,45.21,45.24,45.04,45.1,234852.0,34.5462,34.5691,34.4163,34.4622,234852.0
2015-12-02 11:40:00,45.11,45.2,45.01,45.02,91323.0,34.4698,34.5386,34.3934,34.401,91323.0
2015-12-02 11:50:00,45.01,45.11,45.01,45.08,30301.0,34.3934,34.4698,34.3934,34.4469,30301.0
2015-12-02 12:00:00,45.07,45.38,45.07,45.35,90377.0,34.4392,34.6761,34.4392,34.6532,90377.0
2015-12-02 12:10:00,45.35,45.54,45.34,45.5,81617.0,34.6532,34.7984,34.6456,34.7678,81617.0
2015-12-02 12:20:00,45.49,45.53,45.34,45.41,61161.0,34.7602,34.7907,34.6456,34.699,61161.0
2015-12-02 12:30:00,45.41,45.62,45.35,45.58,76921.0,34.699,34.8595,34.6532,34.8289,76921.0
2015-12-02 12:40:00,45.61,45.72,45.59,45.71,55939.0,34.8519,34.9359,34.8366,34.9283,55939.0
2015-12-02 12:50:00,45.72,45.86,45.7,45.83,60279.0,34.9359,35.0429,34.9206,35.02,60279.0
2015-12-02 13:00:00,45.81,45.86,45.58,45.61,61739.0,35.0047,35.0429,34.8289,34.8519,61739.0
2015-12-02 13:10:00,45.61,45.89,45.6,45.88,64324.0,34.8519,35.0658,34.8442,35.0582,64324.0
2015-12-02 13:20:00,45.88,45.91,45.75,45.83,82590.0,35.0582,35.0811,34.9589,35.02,82590.0
2015-12-02 13:30:00,45.82,45.83,45.66,45.7,76192.0,35.0123,35.02,34.8901,34.9206,76192.0
2015-12-02 13:40:00,45.71,45.8,45.66,45.76,76908.0,34.9283,34.9971,34.8901,34.9665,76908.0
2015-12-02 13:50:00,45.75,45.75,45.59,45.6,47389.0,34.9589,34.9589,34.8366,34.8442,47389.0
2015-12-02 14:00:00,45.59,45.6,45.47,45.59,52220.0,34.8366,34.8442,34.7449,34.8366,52220.0
2015-12-02 14:10:00,45.59,45.59,45.35,45.35,74009.0,34.8366,34.8366,34.6532,34.6532,74009.0
2015-12-02 14:20:00,45.36,45.6,45.35,45.49,62970.0,34.6608,34.8442,34.6532,34.7602,62970.0
2015-12-02 14:30:00,45.48,45.5,45.34,45.36,61247.0,34.7525,34.7678,34.6456,34.6608,61247.0
2015-12-02 14:40:00,45.36,45.51,45.24,45.28,57332.0,34.6608,34.7755,34.5691,34.5997,57332.0
2015-12-02 14:50:00,45.26,45.42,45.26,45.33,63040.0,34.5844,34.7067,34.5844,34.6379,63040.0
2015-12-02 15:00:00,45.33,45.37,45.27,45.37,91460.0,34.6379,34.6685,34.5921,34.6685,91460.0
2015-12-02 15:10:00,45.38,45.43,45.33,45.43,72897.0,34.6761,34.7143,34.6379,34.7143,72897.0
2015-12-02 15:20:00,45.43,45.44,45.32,45.32,86963.0,34.7143,34.722,34.6303,34.6303,86963.0
2015-12-02 15:30:00,45.32,45.34,45.13,45.21,133489.0,34.6303,34.6456,34.4851,34.5462,133489.0
2015-12-02 15:40:00,45.21,45.29,45.03,45.03,225608.0,34.5462,34.6074,34.4087,34.4087,225608.0
2015-12-02 15:50:00,45.03,45.2,45.03,45.19,351704.0,34.4087,34.5386,34.4087,34.5309,351704.0
2015-12-03 09:30:00,45.45,45.5,44.83,44.87,131802.0,34.7296,34.7678,34.2559,34.2864,131802.0
2015-12-03 09:40:00,44.85,44.93,44.66,44.83,119204.0,34.2711,34.3323,34.126,34.2559,119204.0
2015-12-03 09:50:00,44.84,44.84,44.52,44.6,107904.0,34.2635,34.2635,34.019,34.0801,107904.0
2015-12-03 10:00:00,44.57,44.83,44.44,44.45,119109.0,34.0572,34.2559,33.9578,33.9655,119109.0
2015-12-03 10:10:00,44.45,44.56,44.32,44.35,96631.0,33.9655,34.0495,33.8661,33.8891,96631.0
2015-12-03 10:20:00,44.35,44.49,44.23,44.4,86683.0,33.8891,33.996,33.7974,33.9273,86683.0
2015-12-03 10:30:00,44.38,44.43,44.21,44.22,46483.0,33.912,33.9502,33.7821,33.7897,46483.0
2015-12-03 10:40:00,44.21,44.45,44.16,44.43,79588.0,33.7821,33.9655,33.7439,33.9502,79588.0
2015-12-03 10:50:00,44.43,44.49,44.38,44.42,49014.0,33.9502,33.996,33.912,33.9426,49014.0
2015-12-03 11:00:00,44.43,44.43,44.19,44.28,53412.0,33.9502,33.9502,33.7668,33.8356,53412.0
2015-12-03 11:10:00,44.27,44.36,44.19,44.36,74134.0,33.8279,33.8967,33.7668,33.8967,74134.0
2015-12-03 11:20:00,44.36,44.36,44.08,44.15,63998.0,33.8967,33.8967,33.6828,33.7362,63998.0
2015-12-03 11:30:00,44.15,44.21,44.08,44.2,35716.0,33.7362,33.7821,33.6828,33.7745,35716.0
2015-12-03 11:40:00,44.2,44.25,44.12,44.2,33889.0,33.7745,33.8127,33.7133,33.7745,33889.0
2015-12-03 11:50:00,44.21,44.27,44.17,44.27,30416.0,33.7821,33.8279,33.7515,33.8279,30416.0
2015-12-03 12:00:00,44.26,44.29,44.15,44.15,34321.0,33.8203,33.8432,33.7362,33.7362,34321.0
2015-12-03 12:10:00,44.15,44.17,44.1,44.12,27806.0,33.7362,33.7515,33.698,33.7133,27806.0
2015-12-03 12:20:00,44.12,44.14,43.9,43.92,116664.0,33.7133,33.7286,33.5452,33.5605,116664.0
2015-12-03 12:30:00,43.91,43.97,43.88,43.95,48369.0,33.5529,33.5987,33.5299,33.5834,48369.0
2015-12-03 12:40:00,43.96,44.1,43.93,43.99,53089.0,33.5911,33.698,33.5681,33.614,53089.0
2015-12-03 12:50:00,44.0,44.01,43.81,43.82,84898.0,33.6216,33.6293,33.4764,33.4841,84898.0
2015-12-03 13:00:00,43.82,43.86,43.73,43.81,103577.0,33.4841,33.5146,33.4153,33.4764,103577.0
2015-12-03 13:10:00,43.8,44.04,43.8,44.04,62332.0,33.4688,33.6522,33.4688,33.6522,62332.0
2015-12-03 13:20:00,44.05,44.22,44.04,44.14,64493.0,33.6598,33.7897,33.6522,33.7286,64493.0
2015-12-03 13:30:00,44.13,44.13,43.99,44.02,59962.0,33.721,33.721,33.614,33.6369,59962.0
2015-12-03 13:40:00,44.01,44.04,43.73,43.74,39935.0,33.6293,33.6522,33.4153,33.423,39935.0
2015-12-03 13:50:00,43.74,43.82,43.72,43.75,101962.0,33.423,33.4841,33.4077,33.4306,101962.0
2015-12-03 14:00:00,43.75,43.76,43.41,43.42,149455.0,33.4306,33.4382,33.1708,33.1784,149455.0
2015-12-03 14:10:00,43.42,43.48,43.36,43.44,80948.0,33.1784,33.2243,33.1326,33.1937,80948.0
2015-12-03 14:20:00,43.43,43.43,43.23,43.26,84968.0,33.1861,33.1861,33.0332,33.0562,84968.0
2015-12-03 14:30:00,43.25,43.42,43.25,43.37,118401.0,33.0485,33.1784,33.0485,33.1402,118401.0
2015-12-03 14:40:00,43.35,43.35,43.13,43.2,126500.0,33.1249,33.1249,32.9568,33.0103,126500.0
2015-12-03 14:50:00,43.19,43.54,43.19,43.53,199145.0,33.0027,33.2701,33.0027,33.2625,199145.0
2015-12-03 15:00:00,43.53,43.6,43.47,43.47,94806.0,33.2625,33.316,33.2166,33.2166,94806.0
2015-12-03 15:10:00,43.47,43.53,43.33,43.34,110803.0,33.2166,33.2625,33.1097,33.1173,110803.0
2015-12-03 15:20:00,43.34,43.52,43.34,43.42,93472.0,33.1173,33.2548,33.1173,33.1784,93472.0
2015-12-03 15:30:00,43.42,43.59,43.34,43.55,143284.0,33.1784,33.3083,33.1173,33.2778,143284.0
2015-12-03 15:40:00,43.55,43.56,43.4,43.46,208719.0,33.2778,33.2854,33.1632,33.209,208719.0
2015-12-03 15:50:00,43.46,43.54,43.44,43.54,381049.0,33.209,33.2701,33.1937,33.2701,381049.0
2015-12-04 09:30:00,43.53,43.97,42.81,43.04,229469.0,33.2625,33.5987,32.7123,32.8881,229469.0
2015-12-04 09:40:00,43.04,43.75,43.02,43.67,218201.0,32.8881,33.4306,32.8728,33.3695,218201.0
2015-12-04 09:50:00,43.66,43.79,43.19,43.22,143754.0,33.3618,33.4612,33.0027,33.0256,143754.0
2015-12-04 10:00:00,43.23,43.27,42.82,42.85,153832.0,33.0332,33.0638,32.72,32.7429,153832.0
2015-12-04 10:10:00,42.87,43.05,42.8,43.0,244069.0,32.7582,32.8957,32.7047,32.8575,244069.0
2015-12-04 10:20:00,42.98,43.19,42.94,43.07,140317.0,32.8422,33.0027,32.8117,32.911,140317.0
2015-12-04 10:30:00,43.06,43.3,42.89,43.3,124159.0,32.9033,33.0867,32.7734,33.0867,124159.0
2015-12-04 10:40:00,43.3,43.3,43.11,43.23,81373.0,33.0867,33.0867,32.9416,33.0332,81373.0
2015-12-04 10:50:00,43.24,43.4,43.23,43.3,63239.0,33.0409,33.1632,33.0332,33.0867,63239.0
2015-12-04 11:00:00,43.3,43.62,43.27,43.57,73781.0,33.0867,33.3313,33.0638,33.2931,73781.0
2015-12-04 11:10:00,43.58,43.78,43.35,43.37,98221.0,33.3007,33.4535,33.1249,33.1402,98221.0
2015-12-04 11:20:00,43.37,43.5,43.21,43.21,76129.0,33.1402,33.2396,33.018,33.018,76129.0
2015-12-04 11:30:00,43.22,43.27,43.05,43.05,137003.0,33.0256,33.0638,32.8957,32.8957,137003.0
2015-12-04 11:40:00,43.08,43.1,42.93,43.03,89755.0,32.9186,32.9339,32.804,32.8804,89755.0
2015-12-04 11:50:00,43.03,43.08,43.0,43.04,65307.0,32.8804,32.9186,32.8575,32.8881,65307.0
2015-12-04 12:00:00,43.04,43.08,43.0,43.02,30022.0,32.8881,32.9186,32.8575,32.8728,30022.0
2015-12-04 12:10:00,43.02,43.09,43.01,43.01,32734.0,32.8728,32.9263,32.8651,32.8651,32734.0
2015-12-04 12:20:00,43.02,43.05,42.9,42.91,81804.0,32.8728,32.8957,32.7811,32.7887,81804.0
2015-12-04 12:30:00,42.91,43.23,42.88,43.16,44474.0,32.7887,33.0332,32.7658,32.9798,44474.0
2015-12-04 12:40:00,43.18,43.27,43.15,43.23,77317.0,32.995,33.0638,32.9721,33.0332,77317.0
2015-12-04 12:50:00,43.24,43.37,43.14,43.37,63538.0,33.0409,33.1402,32.9645,33.1402,63538.0
2015-12-04 13:00:00,43.37,43.41,43.28,43.36,51692.0,33.1402,33.1708,33.0715,33.1326,51692.0
2015-12-04 13:10:00,43.34,43.39,43.22,43.23,40854.0,33.1173,33.1555,33.0256,33.0332,40854.0
2015-12-04 13:20:00,43.23,43.34,43.21,43.34,43187.0,33.0332,33.1173,33.018,33.1173,43187.0
2015-12-04 13:30:00,43.35,43.38,43.24,43.26,42074.0,33.1249,33.1479,33.0409,33.0562,42074.0
2015-12-04 13:40:00,43.26,43.27,43.15,43.22,61566.0,33.0562,33.0638,32.9721,33.0256,61566.0
2015-12-04 13:50:00,43.18,43.27,43.16,43.19,40487.0,32.995,33.0638,32.9798,33.0027,40487.0
2015-12-04 14:00:00,43.2,43.43,43.2,43.4,56745.0,33.0103,33.1861,33.0103,33.1632,56745.0
2015-12-04 14:10:00,43.39,43.51,43.39,43.48,73330.0,33.1555,33.2472,33.1555,33.2243,73330.0
2015-12-04 14:20:00,43.48,43.57,43.45,43.55,108457.0,33.2243,33.2931,33.2014,33.2778,108457.0
2015-12-04 14:30:00,43.56,43.57,43.51,43.56,68566.0,33.2854,33.2931,33.2472,33.2854,68566.0
2015-12-04 14:40:00,43.55,43.81,43.55,43.8,85309.0,33.2778,33.4764,33.2778,33.4688,85309.0
2015-12-04 14:50:00,43.8,44.02,43.79,44.0,190928.0,33.4688,33.6369,33.4612,33.6216,190928.0
2015-12-04 15:00:00,44.0,44.0,43.81,43.96,115763.0,33.6216,33.6216,33.4764,33.5911,115763.0
2015-12-04 15:10:00,43.97,43.97,43.82,43.82,126105.0,33.5987,33.5987,33.4841,33.4841,126105.0
2015-12-04 15:20:00,43.82,43.83,43.69,43.72,115488.0,33.4841,33.4917,33.3847,33.4077,115488.0
2015-12-04 15:30:00,43.72,43.78,43.65,43.71,156698.0,33.4077,33.4535,33.3542,33.4,156698.0
2015-12-04 15:40:00,43.71,43.78,43.7,43.73,176453.0,33.4,33.4535,33.3924,33.4153,176453.0
2015-12-04 15:50:00,43.72,43.74,43.63,43.67,316939.0,33.4077,33.423,33.3389,33.3695,316939.0
2015-12-07 09:30:00,43.46,43.69,42.95,43.05,136110.0,33.209,33.3847,32.8193,32.8957,136110.0
2015-12-07 09:40:00,43.07,43.41,43.01,43.17,135398.0,32.911,33.1708,32.8651,32.9874,135398.0
2015-12-07 09:50:00,43.17,43.2,42.9,42.99,192591.0,32.9874,33.0103,32.7811,32.8499,192591.0
2015-12-07 10:00:00,42.98,43.05,42.87,43.04,211355.0,32.8422,32.8957,32.7582,32.8881,211355.0
2015-12-07 10:10:00,43.03,43.42,43.03,43.27,150800.0,32.8804,33.1784,32.8804,33.0638,150800.0
2015-12-07 10:20:00,43.27,43.27,42.95,43.01,75057.0,33.0638,33.0638,32.8193,32.8651,75057.0
2015-12-07 10:30:00,43.01,43.05,42.9,43.01,61606.0,32.8651,32.8957,32.7811,32.8651,61606.0
2015-12-07 10:40:00,43.01,43.02,42.88,43.01,114424.0,32.8651,32.8728,32.7658,32.8651,114424.0
2015-12-07 10:50:00,43.0,43.06,42.96,43.05,90990.0,32.8575,32.9033,32.8269,32.8957,90990.0
2015-12-07 11:00:00,43.04,43.05,42.92,42.95,67055.0,32.8881,32.8957,32.7964,32.8193,67055.0
2015-12-07 11:10:00,42.97,43.03,42.96,43.01,51223.0,32.8346,32.8804,32.8269,32.8651,51223.0
2015-12-07 11:20:00,43.01,43.06,42.96,43.0,75415.0,32.8651,32.9033,32.8269,32.8575,75415.0
2015-12-07 11:30:00,43.02,43.18,43.02,43.18,81563.0,32.8728,32.995,32.8728,32.995,81563.0
2015-12-07 11:40:00,43.18,43.19,43.02,43.06,55808.0,32.995,33.0027,32.8728,32.9033,55808.0
2015-12-07 11:50:00,43.05,43.18,43.05,43.16,43756.0,32.8957,32.995,32.8957,32.9798,43756.0
2015-12-07 12:00:00,43.18,43.21,43.05,43.05,51952.0,32.995,33.018,32.8957,32.8957,51952.0
2015-12-07 12:10:00,43.05,43.09,43.02,43.05,36862.0,32.8957,32.9263,32.8728,32.8957,36862.0
2015-12-07 12:20:00,43.04,43.05,42.96,43.02,43287.0,32.8881,32.8957,32.8269,32.8728,43287.0
2015-12-07 12:30:00,43.02,43.04,42.98,43.02,31908.0,32.8728,32.8881,32.8422,32.8728,31908.0
2015-12-07 12:40:00,43.02,43.02,42.96,42.98,44313.0,32.8728,32.8728,32.8269,32.8422,44313.0
2015-12-07 12:50:00,42.97,43.02,42.94,42.97,44967.0,32.8346,32.8728,32.8117,32.8346,44967.0
2015-12-07 13:00:00,42.96,43.05,42.83,43.0,60952.0,32.8269,32.8957,32.7276,32.8575,60952.0
2015-12-07 13:10:00,43.0,43.04,42.94,43.03,41663.0,32.8575,32.8881,32.8117,32.8804,41663.0
2015-12-07 13:20:00,43.02,43.04,42.97,42.98,35286.0,32.8728,32.8881,32.8346,32.8422,35286.0
2015-12-07 13:30:00,42.99,43.0,42.95,42.98,32744.0,32.8499,32.8575,32.8193,32.8422,32744.0
2015-12-07 13:40:00,42.97,42.97,42.9,42.91,43906.0,32.8346,32.8346,32.7811,32.7887,43906.0
2015-12-07 13:50:00,42.9,42.9,42.85,42.9,59767.0,32.7811,32.7811,32.7429,32.7811,59767.0
2015-12-07 14:00:00,42.9,43.03,42.89,43.03,99307.0,32.7811,32.8804,32.7734,32.8804,99307.0
2015-12-07 14:10:00,43.02,43.11,42.99,43.07,78493.0,32.8728,32.9416,32.8499,32.911,78493.0
2015-12-07 14:20:00,43.06,43.11,43.06,43.08,47473.0,32.9033,32.9416,32.9033,32.9186,47473.0
2015-12-07 14:30:00,43.08,43.11,43.0,43.06,91806.0,32.9186,32.9416,32.8575,32.9033,91806.0
2015-12-07 14:40:00,43.04,43.06,43.0,43.04,75781.0,32.8881,32.9033,32.8575,32.8881,75781.0
2015-12-07 14:50:00,43.03,43.04,42.99,43.01,77447.0,32.8804,32.8881,32.8499,32.8651,77447.0
2015-12-07 15:00:00,43.01,43.03,42.98,43.0,110432.0,32.8651,32.8804,32.8422,32.8575,110432.0
2015-12-07 15:10:00,43.01,43.02,42.93,42.97,105208.0,32.8651,32.8728,32.804,32.8346,105208.0
2015-12-07 15:20:00,42.98,43.02,42.94,43.01,138268.0,32.8422,32.8728,32.8117,32.8651,138268.0
2015-12-07 15:30:00,43.01,43.08,42.99,43.06,131899.0,32.8651,32.9186,32.8499,32.9033,131899.0
2015-12-07 15:40:00,43.06,43.12,43.01,43.11,286514.0,32.9033,32.9492,32.8651,32.9416,286514.0
2015-12-07 15:50:00,43.11,43.15,43.06,43.13,307428.0,32.9416,32.9721,32.9033,32.9568,307428.0
2015-12-08 09:30:00,42.45,42.45,41.56,42.03,263605.0,32.4372,32.4372,31.7572,32.1163,263605.0
2015-12-08 09:40:00,42.04,42.65,41.83,42.57,125937.0,32.1239,32.5901,31.9635,32.5289,125937.0
2015-12-08 09:50:00,42.56,42.56,42.08,42.11,106560.0,32.5213,32.5213,32.1545,32.1774,106560.0
2015-12-08 10:00:00,42.12,42.34,42.11,42.3,93851.0,32.1851,32.3532,32.1774,32.3226,93851.0
2015-12-08 10:10:00,42.31,42.38,41.93,41.93,194178.0,32.3303,32.3837,32.0399,32.0399,194178.0
2015-12-08 10:20:00,41.97,42.08,41.85,42.04,107494.0,32.0704,32.1545,31.9788,32.1239,107494.0
2015-12-08 10:30:00,42.02,42.31,41.99,42.3,61314.0,32.1087,32.3303,32.0857,32.3226,61314.0
2015-12-08 10:40:00,42.28,42.46,42.26,42.43,58442.0,32.3073,32.4449,32.292,32.4219,58442.0
2015-12-08 10:50:00,42.42,42.46,42.34,42.45,60096.0,32.4143,32.4449,32.3532,32.4372,60096.0
2015-12-08 11:00:00,42.45,42.58,42.4,42.43,88498.0,32.4372,32.5366,32.399,32.4219,88498.0
2015-12-08 11:10:00,42.43,42.44,42.32,42.35,51898.0,32.4219,32.4296,32.3379,32.3608,51898.0
2015-12-08 11:20:00,42.36,42.52,42.36,42.47,58542.0,32.3685,32.4907,32.3685,32.4525,58542.0
2015-12-08 11:30:00,42.47,42.49,42.34,42.4,91712.0,32.4525,32.4678,32.3532,32.399,91712.0
2015-12-08 11:40:00,42.41,42.52,42.39,42.49,43361.0,32.4067,32.4907,32.3914,32.4678,43361.0
2015-12-08 11:50:00,42.49,42.69,42.45,42.65,107087.0,32.4678,32.6206,32.4372,32.5901,107087.0
2015-12-08 12:00:00,42.64,42.64,42.51,42.59,47561.0,32.5824,32.5824,32.4831,32.5442,47561.0
2015-12-08 12:10:00,42.59,42.61,42.51,42.52,33598.0,32.5442,32.5595,32.4831,32.4907,33598.0
2015-12-08 12:20:00,42.51,42.62,42.49,42.59,108768.0,32.4831,32.5671,32.4678,32.5442,108768.0
2015-12-08 12:30:00,42.59,42.59,42.54,42.58,56617.0,32.5442,32.5442,32.506,32.5366,56617.0
2015-12-08 12:40:00,42.57,42.67,42.53,42.53,35887.0,32.5289,32.6053,32.4984,32.4984,35887.0
2015-12-08 12:50:00,42.54,42.73,42.54,42.72,40174.0,32.506,32.6512,32.506,32.6435,40174.0
2015-12-08 13:00:00,42.73,42.77,42.68,42.69,46258.0,32.6512,32.6817,32.613,32.6206,46258.0
2015-12-08 13:10:00,42.69,42.75,42.57,42.59,66139.0,32.6206,32.6665,32.5289,32.5442,66139.0
2015-12-08 13:20:00,42.6,42.62,42.54,42.56,57018.0,32.5518,32.5671,32.506,32.5213,57018.0
2015-12-08 13:30:00,42.58,42.66,42.58,42.64,38353.0,32.5366,32.5977,32.5366,32.5824,38353.0
2015-12-08 13:40:00,42.64,42.64,42.58,42.6,68792.0,32.5824,32.5824,32.5366,32.5518,68792.0
2015-12-08 13:50:00,42.59,42.65,42.55,42.59,37319.0,32.5442,32.5901,32.5136,32.5442,37319.0
2015-12-08 14:00:00,42.59,42.8,42.56,42.79,34381.0,32.5442,32.7047,32.5213,32.697,34381.0
2015-12-08 14:10:00,42.79,42.82,42.71,42.73,32270.0,32.697,32.72,32.6359,32.6512,32270.0
2015-12-08 14:20:00,42.71,42.74,42.66,42.71,33735.0,32.6359,32.6588,32.5977,32.6359,33735.0
2015-12-08 14:30:00,42.71,42.74,42.55,42.56,47991.0,32.6359,32.6588,32.5136,32.5213,47991.0
2015-12-08 14:40:00,42.55,42.64,42.52,42.62,37957.0,32.5136,32.5824,32.4907,32.5671,37957.0
2015-12-08 14:50:00,42.63,42.66,42.49,42.5,63967.0,32.5748,32.5977,32.4678,32.4754,63967.0
2015-12-08 15:00:00,42.5,42.53,42.43,42.52,39792.0,32.4754,32.4984,32.4219,32.4907,39792.0
2015-12-08 15:10:00,42.51,42.55,42.4,42.43,119642.0,32.4831,32.5136,32.399,32.4219,119642.0
2015-12-08 15:20:00,42.43,42.5,42.4,42.44,99952.0,32.4219,32.4754,32.399,32.4296,99952.0
2015-12-08 15:30:00,42.44,42.57,42.4,42.52,93084.0,32.4296,32.5289,32.399,32.4907,93084.0
2015-12-08 15:40:00,42.51,42.57,42.44,42.56,107220.0,32.4831,32.5289,32.4296,32.5213,107220.0
2015-12-08 15:50:00,42.56,42.61,42.5,42.57,174994.0,32.5213,32.5595,32.4754,32.5289,174994.0
2015-12-09 09:30:00,43.35,44.36,43.1,44.33,354909.0,33.1249,33.8967,32.9339,33.8738,354909.0
2015-12-09 09:40:00,44.34,44.35,43.73,44.07,276138.0,33.8814,33.8891,33.4153,33.6751,276138.0
2015-12-09 09:50:00,44.08,44.17,43.69,43.9,231842.0,33.6828,33.7515,33.3847,33.5452,231842.0
2015-12-09 10:00:00,43.93,44.18,43.88,44.15,196281.0,33.5681,33.7592,33.5299,33.7362,196281.0
2015-12-09 10:10:00,44.17,44.81,44.11,44.37,460299.0,33.7515,34.2406,33.7057,33.9044,460299.0
2015-12-09 10:20:00,44.37,44.52,44.29,44.44,146444.0,33.9044,34.019,33.8432,33.9578,146444.0
2015-12-09 10:30:00,44.45,44.74,44.45,44.67,244982.0,33.9655,34.1871,33.9655,34.1336,244982.0
2015-12-09 10:40:00,44.66,44.89,44.57,44.74,134969.0,34.126,34.3017,34.0572,34.1871,134969.0
2015-12-09 10:50:00,44.73,44.82,44.5,44.82,192373.0,34.1794,34.2482,34.0037,34.2482,192373.0
2015-12-09 11:00:00,44.84,45.18,44.82,45.1,328164.0,34.2635,34.5233,34.2482,34.4622,328164.0
2015-12-09 11:10:00,45.09,45.25,44.94,44.94,222644.0,34.4545,34.5768,34.3399,34.3399,222644.0
2015-12-09 11:20:00,44.95,44.98,44.7,44.75,148156.0,34.3475,34.3705,34.1565,34.1947,148156.0
2015-12-09 11:30:00,44.75,44.77,44.39,44.47,202929.0,34.1947,34.21,33.9196,33.9808,202929.0
2015-12-09 11:40:00,44.47,44.55,44.22,44.31,161527.0,33.9808,34.0419,33.7897,33.8585,161527.0
2015-12-09 11:50:00,44.32,44.43,44.22,44.35,145868.0,33.8661,33.9502,33.7897,33.8891,145868.0
2015-12-09 12:00:00,44.34,44.39,44.05,44.11,174009.0,33.8814,33.9196,33.6598,33.7057,174009.0
2015-12-09 12:10:00,44.11,44.17,43.79,43.8,163595.0,33.7057,33.7515,33.4612,33.4688,163595.0
2015-12-09 12:20:00,43.78,43.84,43.6,43.65,136431.0,33.4535,33.4994,33.316,33.3542,136431.0
2015-12-09 12:30:00,43.66,43.79,43.55,43.65,121765.0,33.3618,33.4612,33.2778,33.3542,121765.0
2015-12-09 12:40:00,43.64,43.68,43.42,43.53,197321.0,33.3465,33.3771,33.1784,33.2625,197321.0
2015-12-09 12:50:00,43.52,43.78,43.43,43.45,115626.0,33.2548,33.4535,33.1861,33.2014,115626.0
2015-12-09 13:00:00,43.43,43.68,43.38,43.45,131760.0,33.1861,33.3771,33.1479,33.2014,131760.0
2015-12-09 13:10:00,43.45,43.89,43.39,43.87,110654.0,33.2014,33.5376,33.1555,33.5223,110654.0
2015-12-09 13:20:00,43.86,43.89,43.61,43.65,87859.0,33.5146,33.5376,33.3236,33.3542,87859.0
2015-12-09 13:30:00,43.66,43.82,43.62,43.75,57282.0,33.3618,33.4841,33.3313,33.4306,57282.0
2015-12-09 13:40:00,43.77,43.89,43.77,43.86,98823.0,33.4459,33.5376,33.4459,33.5146,98823.0
2015-12-09 13:50:00,43.87,44.11,43.83,44.02,121769.0,33.5223,33.7057,33.4917,33.6369,121769.0
2015-12-09 14:00:00,44.01,44.03,43.47,43.47,126733.0,33.6293,33.6446,33.2166,33.2166,126733.0
2015-12-09 14:10:00,43.47,43.85,43.47,43.76,106363.0,33.2166,33.507,33.2166,33.4382,106363.0
2015-12-09 14:20:00,43.76,43.79,43.57,43.6,97677.0,33.4382,33.4612,33.2931,33.316,97677.0
2015-12-09 14:30:00,43.59,43.97,43.59,43.93,95909.0,33.3083,33.5987,33.3083,33.5681,95909.0
2015-12-09 14:40:00,43.93,44.0,43.82,43.83,81750.0,33.5681,33.6216,33.4841,33.4917,81750.0
2015-12-09 14:50:00,43.84,43.91,43.75,43.75,64931.0,33.4994,33.5529,33.4306,33.4306,64931.0
2015-12-09 15:00:00,43.75,43.76,43.66,43.7,125198.0,33.4306,33.4382,33.3618,33.3924,125198.0
2015-12-09 15:10:00,43.7,43.7,43.5,43.53,132489.0,33.3924,33.3924,33.2396,33.2625,132489.0
2015-12-09 15:20:00,43.54,43.77,43.53,43.63,149206.0,33.2701,33.4459,33.2625,33.3389,149206.0
2015-12-09 15:30:00,43.63,43.84,43.63,43.76,148333.0,33.3389,33.4994,33.3389,33.4382,148333.0
2015-12-09 15:40:00,43.76,43.83,43.71,43.72,245783.0,33.4382,33.4917,33.4,33.4077,245783.0
2015-12-09 15:50:00,43.71,43.78,43.64,43.71,483586.0,33.4,33.4535,33.3465,33.4,483586.0
2015-12-10 09:30:00,43.85,44.12,43.6,43.73,140801.0,33.507,33.7133,33.316,33.4153,140801.0
2015-12-10 09:40:00,43.7,44.22,43.66,43.88,130710.0,33.3924,33.7897,33.3618,33.5299,130710.0
2015-12-10 09:50:00,43.89,43.94,43.6,43.71,74771.0,33.5376,33.5758,33.316,33.4,74771.0
2015-12-10 10:00:00,43.72,43.94,43.65,43.83,131788.0,33.4077,33.5758,33.3542,33.4917,131788.0
2015-12-10 10:10:00,43.83,44.08,43.72,44.01,84833.0,33.4917,33.6828,33.4077,33.6293,84833.0
2015-12-10 10:20:00,44.02,44.21,44.0,44.14,64557.0,33.6369,33.7821,33.6216,33.7286,64557.0
2015-12-10 10:30:00,44.13,44.2,43.98,44.2,68625.0,33.721,33.7745,33.6063,33.7745,68625.0
2015-12-10 10:40:00,44.2,44.35,43.95,43.96,87667.0,33.7745,33.8891,33.5834,33.5911,87667.0
2015-12-10 10:50:00,43.92,43.96,43.62,43.63,153854.0,33.5605,33.5911,33.3313,33.3389,153854.0
2015-12-10 11:00:00,43.65,43.72,43.29,43.33,216788.0,33.3542,33.4077,33.0791,33.1097,216788.0
2015-12-10 11:10:00,43.33,43.38,42.91,42.97,345832.0,33.1097,33.1479,32.7887,32.8346,345832.0
2015-12-10 11:20:00,42.95,43.02,42.51,42.73,289140.0,32.8193,32.8728,32.4831,32.6512,289140.0
2015-12-10 11:30:00,42.76,42.91,42.69,42.87,181273.0,32.6741,32.7887,32.6206,32.7582,181273.0
2015-12-10 11:40:00,42.87,42.99,42.77,42.91,169558.0,32.7582,32.8499,32.6817,32.7887,169558.0
2015-12-10 11:50:00,42.91,42.95,42.63,42.65,139141.0,32.7887,32.8193,32.5748,32.5901,139141.0
2015-12-10 12:00:00,42.69,42.81,42.59,42.77,169446.0,32.6206,32.7123,32.5442,32.6817,169446.0
2015-12-10 12:10:00,42.77,42.83,42.72,42.75,68426.0,32.6817,32.7276,32.6435,32.6665,68426.0
2015-12-10 12:20:00,42.75,42.9,42.72,42.87,66076.0,32.6665,32.7811,32.6435,32.7582,66076.0
2015-12-10 12:30:00,42.89,42.89,42.65,42.73,107425.0,32.7734,32.7734,32.5901,32.6512,107425.0
2015-12-10 12:40:00,42.71,42.92,42.71,42.91,36557.0,32.6359,32.7964,32.6359,32.7887,36557.0
2015-12-10 12:50:00,42.91,43.18,42.91,43.17,197773.0,32.7887,32.995,32.7887,32.9874,197773.0
2015-12-10 13:00:00,43.16,43.19,42.93,43.06,96439.0,32.9798,33.0027,32.804,32.9033,96439.0
2015-12-10 13:10:00,43.06,43.06,42.88,42.97,58957.0,32.9033,32.9033,32.7658,32.8346,58957.0
2015-12-10 13:20:00,42.98,43.03,42.8,42.85,42918.0,32.8422,32.8804,32.7047,32.7429,42918.0
2015-12-10 13:30:00,42.85,42.96,42.84,42.94,43520.0,32.7429,32.8269,32.7352,32.8117,43520.0
2015-12-10 13:40:00,42.95,42.98,42.81,42.92,50716.0,32.8193,32.8422,32.7123,32.7964,50716.0
2015-12-10 13:50:00,42.93,42.94,42.82,42.85,45026.0,32.804,32.8117,32.72,32.7429,45026.0
2015-12-10 14:00:00,42.85,43.07,42.84,43.01,107244.0,32.7429,32.911,32.7352,32.8651,107244.0
2015-12-10 14:10:00,43.02,43.02,42.86,43.0,50001.0,32.8728,32.8728,32.7505,32.8575,50001.0
2015-12-10 14:20:00,42.99,43.18,42.9,43.18,104481.0,32.8499,32.995,32.7811,32.995,104481.0
2015-12-10 14:30:00,43.2,43.2,43.02,43.02,83585.0,33.0103,33.0103,32.8728,32.8728,83585.0
2015-12-10 14:40:00,43.03,43.17,42.97,42.99,86047.0,32.8804,32.9874,32.8346,32.8499,86047.0
2015-12-10 14:50:00,43.0,43.02,42.91,42.96,42283.0,32.8575,32.8728,32.7887,32.8269,42283.0
2015-12-10 15:00:00,42.97,43.01,42.9,42.91,49992.0,32.8346,32.8651,32.7811,32.7887,49992.0
2015-12-10 15:10:00,42.9,42.9,42.76,42.76,108251.0,32.7811,32.7811,32.6741,32.6741,108251.0
2015-12-10 15:20:00,42.75,42.86,42.7,42.84,74451.0,32.6665,32.7505,32.6283,32.7352,74451.0
2015-12-10 15:30:00,42.84,42.85,42.78,42.83,86628.0,32.7352,32.7429,32.6894,32.7276,86628.0
2015-12-10 15:40:00,42.82,42.95,42.82,42.86,218893.0,32.72,32.8193,32.72,32.7505,218893.0
2015-12-10 15:50:00,42.86,42.86,42.73,42.8,295006.0,32.7505,32.7505,32.6512,32.7047,295006.0
2015-12-11 09:30:00,42.05,42.22,41.25,42.03,417733.0,32.1316,32.2615,31.5203,32.1163,417733.0
2015-12-11 09:40:00,42.0,42.09,41.87,42.03,144904.0,32.0934,32.1621,31.994,32.1163,144904.0
2015-12-11 09:50:00,42.01,42.09,41.87,41.95,133814.0,32.101,32.1621,31.994,32.0552,133814.0
2015-12-11 10:00:00,41.97,42.08,41.74,42.01,147402.0,32.0704,32.1545,31.8947,32.101,147402.0
2015-12-11 10:10:00,42.02,42.1,41.88,41.98,159213.0,32.1087,32.1698,32.0017,32.0781,159213.0
2015-12-11 10:20:00,41.97,42.01,41.82,41.92,120046.0,32.0704,32.101,31.9558,32.0322,120046.0
2015-12-11 10:30:00,41.92,42.01,41.8,42.01,112171.0,32.0322,32.101,31.9405,32.101,112171.0
2015-12-11 10:40:00,42.03,42.15,42.01,42.06,66877.0,32.1163,32.208,32.101,32.1392,66877.0
2015-12-11 10:50:00,42.04,42.21,41.95,42.11,165005.0,32.1239,32.2538,32.0552,32.1774,165005.0
2015-12-11 11:00:00,42.1,42.14,41.97,42.0,176548.0,32.1698,32.2003,32.0704,32.0934,176548.0
2015-12-11 11:10:00,42.0,42.11,41.86,42.11,138410.0,32.0934,32.1774,31.9864,32.1774,138410.0
2015-12-11 11:20:00,42.08,42.18,42.05,42.12,53834.0,32.1545,32.2309,32.1316,32.1851,53834.0
2015-12-11 11:30:00,42.12,42.16,42.05,42.15,73956.0,32.1851,32.2156,32.1316,32.208,73956.0
2015-12-11 11:40:00,42.15,42.18,41.98,42.03,142237.0,32.208,32.2309,32.0781,32.1163,142237.0
2015-12-11 11:50:00,42.04,42.05,41.77,41.8,195338.0,32.1239,32.1316,31.9176,31.9405,195338.0
2015-12-11 12:00:00,41.8,41.85,41.69,41.7,66253.0,31.9405,31.9788,31.8565,31.8641,66253.0
2015-12-11 12:10:00,41.69,41.72,41.37,41.42,171089.0,31.8565,31.8794,31.612,31.6502,171089.0
2015-12-11 12:20:00,41.41,41.58,41.4,41.5,58664.0,31.6425,31.7724,31.6349,31.7113,58664.0
2015-12-11 12:30:00,41.52,41.53,41.29,41.3,89646.0,31.7266,31.7342,31.5508,31.5585,89646.0
2015-12-11 12:40:00,41.29,41.33,41.14,41.17,168946.0,31.5508,31.5814,31.4362,31.4591,168946.0
2015-12-11 12:50:00,41.18,41.2,41.03,41.12,101902.0,31.4668,31.4821,31.3522,31.4209,101902.0
2015-12-11 13:00:00,41.13,41.18,41.1,41.16,77765.0,31.4286,31.4668,31.4057,31.4515,77765.0
2015-12-11 13:10:00,41.16,41.37,41.16,41.3,86757.0,31.4515,31.612,31.4515,31.5585,86757.0
2015-12-11 13:20:00,41.31,41.31,41.18,41.19,53461.0,31.5661,31.5661,31.4668,31.4744,53461.0
2015-12-11 13:30:00,41.2,41.37,41.18,41.25,187664.0,31.4821,31.612,31.4668,31.5203,187664.0
2015-12-11 13:40:00,41.24,41.4,41.23,41.32,76565.0,31.5126,31.6349,31.505,31.5738,76565.0
2015-12-11 13:50:00,41.31,41.47,41.3,41.39,62486.0,31.5661,31.6884,31.5585,31.6273,62486.0
2015-12-11 14:00:00,41.38,41.47,41.38,41.41,69476.0,31.6196,31.6884,31.6196,31.6425,69476.0
2015-12-11 14:10:00,41.41,41.71,41.41,41.65,118260.0,31.6425,31.8718,31.6425,31.8259,118260.0
2015-12-11 14:20:00,41.66,41.77,41.54,41.7,110859.0,31.8336,31.9176,31.7419,31.8641,110859.0
2015-12-11 14:30:00,41.7,41.71,41.61,41.7,54797.0,31.8641,31.8718,31.7954,31.8641,54797.0
2015-12-11 14:40:00,41.69,41.7,41.61,41.65,41864.0,31.8565,31.8641,31.7954,31.8259,41864.0
2015-12-11 14:50:00,41.66,41.66,41.57,41.59,169122.0,31.8336,31.8336,31.7648,31.7801,169122.0
2015-12-11 15:00:00,41.59,41.64,41.42,41.43,114362.0,31.7801,31.8183,31.6502,31.6578,114362.0
2015-12-11 15:10:00,41.43,41.5,41.34,41.34,83883.0,31.6578,31.7113,31.589,31.589,83883.0
2015-12-11 15:20:00,41.34,41.34,41.2,41.28,146110.0,31.589,31.589,31.4821,31.5432,146110.0
2015-12-11 15:30:00,41.27,41.39,41.23,41.23,118122.0,31.5356,31.6273,31.505,31.505,118122.0
2015-12-11 15:40:00,41.23,41.36,41.18,41.32,182658.0,31.505,31.6043,31.4668,31.5738,182658.0
2015-12-11 15:50:00,41.33,41.34,41.17,41.25,282417.0,31.5814,31.589,31.4591,31.5203,282417.0
2015-12-14 09:30:00,41.02,42.02,40.91,41.69,456755.0,31.3445,32.1087,31.2605,31.8565,456755.0
2015-12-14 09:40:00,41.7,41.7,41.06,41.17,174565.0,31.8641,31.8641,31.3751,31.4591,174565.0
2015-12-14 09:50:00,41.15,41.18,40.82,40.86,177487.0,31.4439,31.4668,31.1917,31.2223,177487.0
2015-12-14 10:00:00,40.88,41.04,40.68,40.95,126121.0,31.2375,31.3598,31.0847,31.291,126121.0
2015-12-14 10:10:00,40.96,41.17,40.77,40.89,173180.0,31.2987,31.4591,31.1535,31.2452,173180.0
2015-12-14 10:20:00,40.86,40.89,40.67,40.68,85358.0,31.2223,31.2452,31.0771,31.0847,85358.0
2015-12-14 10:30:00,40.68,40.76,40.54,40.64,94489.0,31.0847,31.1459,30.9777,31.0542,94489.0
2015-12-14 10:40:00,40.65,40.72,40.63,40.68,85181.0,31.0618,31.1153,31.0465,31.0847,85181.0
2015-12-14 10:50:00,40.68,40.9,40.61,40.79,283873.0,31.0847,31.2528,31.0312,31.1688,283873.0
2015-12-14 11:00:00,40.78,40.82,40.65,40.72,197390.0,31.1611,31.1917,31.0618,31.1153,197390.0
2015-12-14 11:10:00,40.74,40.77,40.49,40.57,122054.0,31.1306,31.1535,30.9395,31.0007,122054.0
2015-12-14 11:20:00,40.58,40.68,40.46,40.63,85634.0,31.0083,31.0847,30.9166,31.0465,85634.0
2015-12-14 11:30:00,40.61,40.61,40.3,40.4,182168.0,31.0312,31.0312,30.7944,30.8708,182168.0
2015-12-14 11:40:00,40.41,40.5,40.39,40.41,95044.0,30.8784,30.9472,30.8631,30.8784,95044.0
2015-12-14 11:50:00,40.41,40.62,40.39,40.57,238950.0,30.8784,31.0389,30.8631,31.0007,238950.0
2015-12-14 12:00:00,40.58,40.68,40.44,40.65,41074.0,31.0083,31.0847,30.9013,31.0618,41074.0
2015-12-14 12:10:00,40.68,40.81,40.62,40.76,58892.0,31.0847,31.1841,31.0389,31.1459,58892.0
2015-12-14 12:20:00,40.75,40.82,40.64,40.77,60275.0,31.1382,31.1917,31.0542,31.1535,60275.0
2015-12-14 12:30:00,40.78,40.84,40.69,40.73,59040.0,31.1611,31.207,31.0924,31.1229,59040.0
2015-12-14 12:40:00,40.71,40.71,40.62,40.62,39463.0,31.1076,31.1076,31.0389,31.0389,39463.0
2015-12-14 12:50:00,40.62,40.77,40.61,40.76,106744.0,31.0389,31.1535,31.0312,31.1459,106744.0
2015-12-14 13:00:00,40.77,40.78,40.55,40.58,61010.0,31.1535,31.1611,30.9854,31.0083,61010.0
2015-12-14 13:10:00,40.56,40.59,40.45,40.5,43886.0,30.993,31.016,30.909,30.9472,43886.0
2015-12-14 13:20:00,40.51,40.52,40.38,40.44,62182.0,30.9548,30.9625,30.8555,30.9013,62182.0
2015-12-14 13:30:00,40.44,40.47,40.33,40.33,70899.0,30.9013,30.9243,30.8173,30.8173,70899.0
2015-12-14 13:40:00,40.34,40.35,40.21,40.27,83066.0,30.8249,30.8326,30.7256,30.7714,83066.0
2015-12-14 13:50:00,40.26,40.4,40.22,40.32,65981.0,30.7638,30.8708,30.7332,30.8096,65981.0
2015-12-14 14:00:00,40.34,40.4,40.25,40.3,75084.0,30.8249,30.8708,30.7561,30.7944,75084.0
2015-12-14 14:10:00,40.31,40.53,40.29,40.49,86035.0,30.802,30.9701,30.7867,30.9395,86035.0
2015-12-14 14:20:00,40.49,40.49,40.35,40.42,55748.0,30.9395,30.9395,30.8326,30.886,55748.0
2015-12-14 14:30:00,40.43,40.47,40.39,40.43,76511.0,30.8937,30.9243,30.8631,30.8937,76511.0
2015-12-14 14:40:00,40.43,40.47,40.32,40.43,73586.0,30.8937,30.9243,30.8096,30.8937,73586.0
2015-12-14 14:50:00,40.44,40.51,40.35,40.44,128162.0,30.9013,30.9548,30.8326,30.9013,128162.0
2015-12-14 15:00:00,40.43,40.46,40.31,40.35,154683.0,30.8937,30.9166,30.802,30.8326,154683.0
2015-12-14 15:10:00,40.35,40.42,40.31,40.33,116221.0,30.8326,30.886,30.802,30.8173,116221.0
2015-12-14 15:20:00,40.33,40.39,40.29,40.38,182110.0,30.8173,30.8631,30.7867,30.8555,182110.0
2015-12-14 15:30:00,40.38,40.47,40.36,40.38,184558.0,30.8555,30.9243,30.8402,30.8555,184558.0
2015-12-14 15:40:00,40.37,40.38,40.25,40.3,334872.0,30.8478,30.8555,30.7561,30.7944,334872.0
2015-12-14 15:50:00,40.29,40.46,40.28,40.45,466407.0,30.7867,30.9166,30.7791,30.909,466407.0
2015-12-15 09:30:00,40.93,41.29,40.69,41.25,185043.0,31.2758,31.5508,31.0924,31.5203,185043.0
2015-12-15 09:40:00,41.26,41.35,40.93,41.19,198130.0,31.5279,31.5967,31.2758,31.4744,198130.0
2015-12-15 09:50:00,41.2,41.58,41.17,41.47,163503.0,31.4821,31.7724,31.4591,31.6884,163503.0
2015-12-15 10:00:00,41.47,41.79,41.45,41.65,214603.0,31.6884,31.9329,31.6731,31.8259,214603.0
2015-12-15 10:10:00,41.64,41.76,41.48,41.56,106109.0,31.8183,31.91,31.696,31.7572,106109.0
2015-12-15 10:20:00,41.56,41.81,41.52,41.81,188608.0,31.7572,31.9482,31.7266,31.9482,188608.0
2015-12-15 10:30:00,41.82,42.05,41.75,41.85,323556.0,31.9558,32.1316,31.9023,31.9788,323556.0
2015-12-15 10:40:00,41.84,41.96,41.84,41.85,85690.0,31.9711,32.0628,31.9711,31.9788,85690.0
2015-12-15 10:50:00,41.84,41.85,41.61,41.62,89465.0,31.9711,31.9788,31.7954,31.803,89465.0
2015-12-15 11:00:00,41.62,41.66,41.45,41.53,96001.0,31.803,31.8336,31.6731,31.7342,96001.0
2015-12-15 11:10:00,41.53,41.75,41.51,41.7,64459.0,31.7342,31.9023,31.7189,31.8641,64459.0
2015-12-15 11:20:00,41.69,41.82,41.67,41.75,64342.0,31.8565,31.9558,31.8412,31.9023,64342.0
2015-12-15 11:30:00,41.74,41.78,41.62,41.72,100727.0,31.8947,31.9253,31.803,31.8794,100727.0
2015-12-15 11:40:00,41.71,41.72,41.52,41.52,50029.0,31.8718,31.8794,31.7266,31.7266,50029.0
2015-12-15 11:50:00,41.5,41.67,41.46,41.64,58590.0,31.7113,31.8412,31.6807,31.8183,58590.0
2015-12-15 12:00:00,41.65,41.87,41.64,41.81,89397.0,31.8259,31.994,31.8183,31.9482,89397.0
2015-12-15 12:10:00,41.81,41.82,41.65,41.67,42778.0,31.9482,31.9558,31.8259,31.8412,42778.0
2015-12-15 12:20:00,41.67,41.83,41.66,41.7,175654.0,31.8412,31.9635,31.8336,31.8641,175654.0
2015-12-15 12:30:00,41.71,41.94,41.71,41.83,84014.0,31.8718,32.0475,31.8718,31.9635,84014.0
2015-12-15 12:40:00,41.82,41.82,41.67,41.69,71094.0,31.9558,31.9558,31.8412,31.8565,71094.0
2015-12-15 12:50:00,41.68,41.77,41.68,41.75,53273.0,31.8489,31.9176,31.8489,31.9023,53273.0
2015-12-15 13:00:00,41.75,41.79,41.65,41.65,44010.0,31.9023,31.9329,31.8259,31.8259,44010.0
2015-12-15 13:10:00,41.66,41.69,41.58,41.58,70383.0,31.8336,31.8565,31.7724,31.7724,70383.0
2015-12-15 13:20:00,41.58,41.71,41.58,41.69,214625.0,31.7724,31.8718,31.7724,31.8565,214625.0
2015-12-15 13:30:00,41.69,41.74,41.65,41.68,182520.0,31.8565,31.8947,31.8259,31.8489,182520.0
2015-12-15 13:40:00,41.69,41.7,41.55,41.62,91951.0,31.8565,31.8641,31.7495,31.803,91951.0
2015-12-15 13:50:00,41.62,41.78,41.62,41.73,41785.0,31.803,31.9253,31.803,31.8871,41785.0
2015-12-15 14:00:00,41.72,41.8,41.69,41.77,41505.0,31.8794,31.9405,31.8565,31.9176,41505.0
2015-12-15 14:10:00,41.77,41.89,41.73,41.89,55355.0,31.9176,32.0093,31.8871,32.0093,55355.0
2015-12-15 14:20:00,41.88,41.92,41.83,41.84,53468.0,32.0017,32.0322,31.9635,31.9711,53468.0
2015-12-15 14:30:00,41.85,42.05,41.84,42.03,182228.0,31.9788,32.1316,31.9711,32.1163,182228.0
2015-12-15 14:40:00,42.03,42.21,42.01,42.14,127297.0,32.1163,32.2538,32.101,32.2003,127297.0
2015-12-15 14:50:00,42.13,42.19,42.06,42.19,94687.0,32.1927,32.2386,32.1392,32.2386,94687.0
2015-12-15 15:00:00,42.19,42.19,41.74,41.75,184092.0,32.2386,32.2386,31.8947,31.9023,184092.0
2015-12-15 15:10:00,41.75,41.75,41.56,41.7,229202.0,31.9023,31.9023,31.7572,31.8641,229202.0
2015-12-15 15:20:00,41.7,41.77,41.54,41.65,175802.0,31.8641,31.9176,31.7419,31.8259,175802.0
2015-12-15 15:30:00,41.64,41.68,41.56,41.66,104736.0,31.8183,31.8489,31.7572,31.8336,104736.0
2015-12-15 15:40:00,41.66,41.73,41.62,41.69,204445.0,31.8336,31.8871,31.803,31.8565,204445.0
2015-12-15 15:50:00,41.68,41.68,41.47,41.49,468551.0,31.8489,31.8489,31.6884,31.7037,468551.0
2015-12-16 09:30:00,42.0,42.1,41.67,41.88,212959.0,32.0934,32.1698,31.8412,32.0017,212959.0
2015-12-16 09:40:00,41.91,42.39,41.79,42.37,169656.0,32.0246,32.3914,31.9329,32.3761,169656.0
2015-12-16 09:50:00,42.38,42.68,42.25,42.66,117220.0,32.3837,32.613,32.2844,32.5977,117220.0
2015-12-16 10:00:00,42.66,42.95,42.65,42.8,232278.0,32.5977,32.8193,32.5901,32.7047,232278.0
2015-12-16 10:10:00,42.81,42.93,42.67,42.84,128035.0,32.7123,32.804,32.6053,32.7352,128035.0
2015-12-16 10:20:00,42.84,43.02,42.82,42.89,169313.0,32.7352,32.8728,32.72,32.7734,169313.0
2015-12-16 10:30:00,42.89,42.89,42.58,42.75,183814.0,32.7734,32.7734,32.5366,32.6665,183814.0
2015-12-16 10:40:00,42.75,42.76,42.52,42.71,96805.0,32.6665,32.6741,32.4907,32.6359,96805.0
2015-12-16 10:50:00,42.7,42.84,42.67,42.77,104148.0,32.6283,32.7352,32.6053,32.6817,104148.0
2015-12-16 11:00:00,42.76,42.77,42.53,42.68,89812.0,32.6741,32.6817,32.4984,32.613,89812.0
2015-12-16 11:10:00,42.69,42.83,42.62,42.62,75073.0,32.6206,32.7276,32.5671,32.5671,75073.0
2015-12-16 11:20:00,42.63,42.74,42.6,42.66,95449.0,32.5748,32.6588,32.5518,32.5977,95449.0
2015-12-16 11:30:00,42.66,42.75,42.6,42.7,60646.0,32.5977,32.6665,32.5518,32.6283,60646.0
2015-12-16 11:40:00,42.69,42.83,42.65,42.77,46044.0,32.6206,32.7276,32.5901,32.6817,46044.0
2015-12-16 11:50:00,42.78,42.84,42.67,42.7,79883.0,32.6894,32.7352,32.6053,32.6283,79883.0
2015-12-16 12:00:00,42.7,42.75,42.64,42.71,70845.0,32.6283,32.6665,32.5824,32.6359,70845.0
2015-12-16 12:10:00,42.71,42.81,42.59,42.59,75054.0,32.6359,32.7123,32.5442,32.5442,75054.0
2015-12-16 12:20:00,42.59,42.73,42.59,42.7,40947.0,32.5442,32.6512,32.5442,32.6283,40947.0
2015-12-16 12:30:00,42.7,42.85,42.68,42.82,43437.0,32.6283,32.7429,32.613,32.72,43437.0
2015-12-16 12:40:00,42.82,42.88,42.76,42.82,42067.0,32.72,32.7658,32.6741,32.72,42067.0
2015-12-16 12:50:00,42.81,42.9,42.77,42.81,62048.0,32.7123,32.7811,32.6817,32.7123,62048.0
2015-12-16 13:00:00,42.82,42.84,42.67,42.8,64467.0,32.72,32.7352,32.6053,32.7047,64467.0
2015-12-16 13:10:00,42.8,42.86,42.74,42.78,45723.0,32.7047,32.7505,32.6588,32.6894,45723.0
2015-12-16 13:20:00,42.77,42.98,42.75,42.96,76732.0,32.6817,32.8422,32.6665,32.8269,76732.0
2015-12-16 13:30:00,42.95,43.04,42.9,43.02,113044.0,32.8193,32.8881,32.7811,32.8728,113044.0
2015-12-16 13:40:00,43.02,43.15,42.99,43.15,126872.0,32.8728,32.9721,32.8499,32.9721,126872.0
2015-12-16 13:50:00,43.15,43.28,43.1,43.26,181294.0,32.9721,33.0715,32.9339,33.0562,181294.0
2015-12-16 14:00:00,43.25,43.34,43.06,43.25,208941.0,33.0485,33.1173,32.9033,33.0485,208941.0
2015-12-16 14:10:00,43.25,43.26,42.95,43.07,145600.0,33.0485,33.0562,32.8193,32.911,145600.0
2015-12-16 14:20:00,43.04,43.16,43.0,43.02,80953.0,32.8881,32.9798,32.8575,32.8728,80953.0
2015-12-16 14:30:00,43.01,43.1,42.97,43.01,67831.0,32.8651,32.9339,32.8346,32.8651,67831.0
2015-12-16 14:40:00,43.01,43.24,42.99,43.21,84549.0,32.8651,33.0409,32.8499,33.018,84549.0
2015-12-16 14:50:00,43.2,43.65,43.2,43.63,113950.0,33.0103,33.3542,33.0103,33.3389,113950.0
2015-12-16 15:00:00,43.61,43.63,43.34,43.34,113746.0,33.3236,33.3389,33.1173,33.1173,113746.0
2015-12-16 15:10:00,43.34,43.37,43.28,43.31,101982.0,33.1173,33.1402,33.0715,33.0944,101982.0
2015-12-16 15:20:00,43.31,43.56,43.31,43.55,87027.0,33.0944,33.2854,33.0944,33.2778,87027.0
2015-12-16 15:30:00,43.55,43.64,43.5,43.56,241934.0,33.2778,33.3465,33.2396,33.2854,241934.0
2015-12-16 15:40:00,43.55,43.59,43.42,43.52,314439.0,33.2778,33.3083,33.1784,33.2548,314439.0
2015-12-16 15:50:00,43.52,43.53,43.37,43.4,527512.0,33.2548,33.2625,33.1402,33.1632,527512.0
2015-12-17 09:30:00,43.72,43.91,42.88,42.9,167914.0,33.4077,33.5529,32.7658,32.7811,167914.0
2015-12-17 09:40:00,42.93,43.12,42.74,43.03,138898.0,32.804,32.9492,32.6588,32.8804,138898.0
2015-12-17 09:50:00,43.02,43.05,42.7,42.91,191048.0,32.8728,32.8957,32.6283,32.7887,191048.0
2015-12-17 10:00:00,42.9,43.07,42.77,42.82,100865.0,32.7811,32.911,32.6817,32.72,100865.0
2015-12-17 10:10:00,42.82,42.85,42.54,42.56,194447.0,32.72,32.7429,32.506,32.5213,194447.0
2015-12-17 10:20:00,42.56,42.8,42.56,42.72,248776.0,32.5213,32.7047,32.5213,32.6435,248776.0
2015-12-17 10:30:00,42.73,42.73,42.36,42.38,132132.0,32.6512,32.6512,32.3685,32.3837,132132.0
2015-12-17 10:40:00,42.39,42.39,41.95,41.95,96494.0,32.3914,32.3914,32.0552,32.0552,96494.0
2015-12-17 10:50:00,41.95,42.04,41.84,41.96,95215.0,32.0552,32.1239,31.9711,32.0628,95215.0
2015-12-17 11:00:00,41.96,42.13,41.91,41.97,52799.0,32.0628,32.1927,32.0246,32.0704,52799.0
2015-12-17 11:10:00,41.96,42.1,41.93,42.02,77637.0,32.0628,32.1698,32.0399,32.1087,77637.0
2015-12-17 11:20:00,42.03,42.13,41.91,42.13,90628.0,32.1163,32.1927,32.0246,32.1927,90628.0
2015-12-17 11:30:00,42.12,42.43,42.09,42.38,120062.0,32.1851,32.4219,32.1621,32.3837,120062.0
2015-12-17 11:40:00,42.37,42.46,42.23,42.27,75438.0,32.3761,32.4449,32.2691,32.2997,75438.0
2015-12-17 11:50:00,42.26,42.31,42.11,42.14,45243.0,32.292,32.3303,32.1774,32.2003,45243.0
2015-12-17 12:00:00,42.13,42.2,42.11,42.18,42091.0,32.1927,32.2462,32.1774,32.2309,42091.0
2015-12-17 12:10:00,42.19,42.4,42.18,42.4,49700.0,32.2386,32.399,32.2309,32.399,49700.0
2015-12-17 12:20:00,42.39,42.43,42.35,42.36,81201.0,32.3914,32.4219,32.3608,32.3685,81201.0
2015-12-17 12:30:00,42.36,42.4,42.15,42.16,51114.0,32.3685,32.399,32.208,32.2156,51114.0
2015-12-17 12:40:00,42.16,42.18,42.05,42.12,69084.0,32.2156,32.2309,32.1316,32.1851,69084.0
2015-12-17 12:50:00,42.12,42.17,42.02,42.16,44491.0,32.1851,32.2233,32.1087,32.2156,44491.0
2015-12-17 13:00:00,42.16,42.25,42.12,42.19,32334.0,32.2156,32.2844,32.1851,32.2386,32334.0
2015-12-17 13:10:00,42.18,42.24,42.13,42.13,31251.0,32.2309,32.2768,32.1927,32.1927,31251.0
2015-12-17 13:20:00,42.12,42.24,42.1,42.14,28797.0,32.1851,32.2768,32.1698,32.2003,28797.0
2015-12-17 13:30:00,42.14,42.22,42.11,42.19,41426.0,32.2003,32.2615,32.1774,32.2386,41426.0
2015-12-17 13:40:00,42.19,42.35,42.18,42.29,61805.0,32.2386,32.3608,32.2309,32.315,61805.0
2015-12-17 13:50:00,42.3,42.31,42.22,42.26,41150.0,32.3226,32.3303,32.2615,32.292,41150.0
2015-12-17 14:00:00,42.26,42.28,42.19,42.19,30856.0,32.292,32.3073,32.2386,32.2386,30856.0
2015-12-17 14:10:00,42.19,42.2,42.08,42.18,80827.0,32.2386,32.2462,32.1545,32.2309,80827.0
2015-12-17 14:20:00,42.17,42.17,42.05,42.06,72139.0,32.2233,32.2233,32.1316,32.1392,72139.0
2015-12-17 14:30:00,42.06,42.1,42.02,42.09,68172.0,32.1392,32.1698,32.1087,32.1621,68172.0
2015-12-17 14:40:00,42.09,42.1,41.91,41.92,117094.0,32.1621,32.1698,32.0246,32.0322,117094.0
2015-12-17 14:50:00,41.92,42.09,41.91,42.08,81667.0,32.0322,32.1621,32.0246,32.1545,81667.0
2015-12-17 15:00:00,42.09,42.11,41.97,42.03,68857.0,32.1621,32.1774,32.0704,32.1163,68857.0
2015-12-17 15:10:00,42.03,42.05,41.94,42.0,121553.0,32.1163,32.1316,32.0475,32.0934,121553.0
2015-12-17 15:20:00,42.0,42.15,41.99,42.15,107805.0,32.0934,32.208,32.0857,32.208,107805.0
2015-12-17 15:30:00,42.14,42.18,42.1,42.1,188987.0,32.2003,32.2309,32.1698,32.1698,188987.0
2015-12-17 15:40:00,42.11,42.11,41.95,41.99,276705.0,32.1774,32.1774,32.0552,32.0857,276705.0
2015-12-17 15:50:00,41.98,41.99,41.8,41.82,354989.0,32.0781,32.0857,31.9405,31.9558,354989.0
2015-12-18 09:30:00,41.21,41.98,41.16,41.56,417922.0,31.9826,32.5802,31.9438,32.2542,417922.0
2015-12-18 09:40:00,41.56,41.94,41.43,41.89,195816.0,32.2542,32.5491,32.1533,32.5103,195816.0
2015-12-18 09:50:00,41.9,42.16,41.58,41.87,227237.0,32.5181,32.7198,32.2697,32.4948,227237.0
2015-12-18 10:00:00,41.89,42.03,41.71,41.76,148095.0,32.5103,32.619,32.3706,32.4094,148095.0
2015-12-18 10:10:00,41.76,41.97,41.61,41.91,113358.0,32.4094,32.5724,32.293,32.5258,113358.0
2015-12-18 10:20:00,41.9,42.18,41.9,42.05,152280.0,32.5181,32.7354,32.5181,32.6345,152280.0
2015-12-18 10:30:00,42.02,42.02,41.71,41.71,135913.0,32.6112,32.6112,32.3706,32.3706,135913.0
2015-12-18 10:40:00,41.74,41.85,41.69,41.72,137445.0,32.3939,32.4793,32.3551,32.3784,137445.0
2015-12-18 10:50:00,41.73,41.92,41.71,41.88,69667.0,32.3861,32.5336,32.3706,32.5025,69667.0
2015-12-18 11:00:00,41.85,42.03,41.83,41.96,56029.0,32.4793,32.619,32.4637,32.5646,56029.0
2015-12-18 11:10:00,41.95,42.02,41.8,41.8,75069.0,32.5569,32.6112,32.4405,32.4405,75069.0
2015-12-18 11:20:00,41.8,41.84,41.65,41.77,99032.0,32.4405,32.4715,32.324,32.4172,99032.0
2015-12-18 11:30:00,41.78,41.79,41.57,41.67,128771.0,32.4249,32.4327,32.262,32.3396,128771.0
2015-12-18 11:40:00,41.68,41.68,41.53,41.58,76488.0,32.3473,32.3473,32.2309,32.2697,76488.0
2015-12-18 11:50:00,41.58,41.66,41.56,41.61,49021.0,32.2697,32.3318,32.2542,32.293,49021.0
2015-12-18 12:00:00,41.62,41.67,41.58,41.66,56387.0,32.3008,32.3396,32.2697,32.3318,56387.0
2015-12-18 12:10:00,41.67,41.83,41.66,41.73,98066.0,32.3396,32.4637,32.3318,32.3861,98066.0
2015-12-18 12:20:00,41.74,41.81,41.7,41.77,76585.0,32.3939,32.4482,32.3628,32.4172,76585.0
2015-12-18 12:30:00,41.78,41.79,41.56,41.59,54588.0,32.4249,32.4327,32.2542,32.2775,54588.0
2015-12-18 12:40:00,41.59,41.64,41.55,41.56,51487.0,32.2775,32.3163,32.2464,32.2542,51487.0
2015-12-18 12:50:00,41.55,41.61,41.42,41.6,90287.0,32.2464,32.293,32.1455,32.2852,90287.0
2015-12-18 13:00:00,41.61,41.69,41.6,41.65,77093.0,32.293,32.3551,32.2852,32.324,77093.0
2015-12-18 13:10:00,41.64,41.7,41.58,41.62,51108.0,32.3163,32.3628,32.2697,32.3008,51108.0
2015-12-18 13:20:00,41.61,41.64,41.55,41.6,65779.0,32.293,32.3163,32.2464,32.2852,65779.0
2015-12-18 13:30:00,41.57,41.61,41.38,41.39,49244.0,32.262,32.293,32.1145,32.1223,49244.0
2015-12-18 13:40:00,41.37,41.48,41.37,41.4,50331.0,32.1067,32.1921,32.1067,32.13,50331.0
2015-12-18 13:50:00,41.4,41.5,41.4,41.45,56197.0,32.13,32.2076,32.13,32.1688,56197.0
2015-12-18 14:00:00,41.46,41.68,41.45,41.65,65302.0,32.1766,32.3473,32.1688,32.324,65302.0
2015-12-18 14:10:00,41.65,41.71,41.63,41.66,81752.0,32.324,32.3706,32.3085,32.3318,81752.0
2015-12-18 14:20:00,41.68,41.85,41.67,41.77,63465.0,32.3473,32.4793,32.3396,32.4172,63465.0
2015-12-18 14:30:00,41.79,41.85,41.74,41.74,68886.0,32.4327,32.4793,32.3939,32.3939,68886.0
2015-12-18 14:40:00,41.76,41.76,41.57,41.64,65689.0,32.4094,32.4094,32.262,32.3163,65689.0
2015-12-18 14:50:00,41.64,41.66,41.51,41.53,131936.0,32.3163,32.3318,32.2154,32.2309,131936.0
2015-12-18 15:00:00,41.53,41.54,41.4,41.48,106556.0,32.2309,32.2387,32.13,32.1921,106556.0
2015-12-18 15:10:00,41.48,41.51,41.29,41.3,89299.0,32.1921,32.2154,32.0447,32.0524,89299.0
2015-12-18 15:20:00,41.32,41.51,41.28,41.39,77180.0,32.0679,32.2154,32.0369,32.1223,77180.0
2015-12-18 15:30:00,41.4,41.58,41.4,41.56,128867.0,32.13,32.2697,32.13,32.2542,128867.0
2015-12-18 15:40:00,41.55,41.61,41.51,41.56,170576.0,32.2464,32.293,32.2154,32.2542,170576.0
2015-12-18 15:50:00,41.56,41.57,41.5,41.51,397574.0,32.2542,32.262,32.2076,32.2154,397574.0
2015-12-21 09:30:00,41.83,41.97,41.45,41.75,200817.0,32.4637,32.5724,32.1688,32.4017,200817.0
2015-12-21 09:40:00,41.68,41.82,41.49,41.8,122474.0,32.3473,32.456,32.1999,32.4405,122474.0
2015-12-21 09:50:00,41.79,41.8,41.55,41.67,99764.0,32.4327,32.4405,32.2464,32.3396,99764.0
2015-12-21 10:00:00,41.68,42.03,41.68,42.02,141093.0,32.3473,32.619,32.3473,32.6112,141093.0
2015-12-21 10:10:00,42.02,42.17,41.99,42.17,109826.0,32.6112,32.7276,32.5879,32.7276,109826.0
2015-12-21 10:20:00,42.17,42.33,42.13,42.32,144822.0,32.7276,32.8518,32.6966,32.844,144822.0
2015-12-21 10:30:00,42.32,42.33,42.19,42.24,91883.0,32.844,32.8518,32.7431,32.7819,91883.0
2015-12-21 10:40:00,42.24,42.28,42.07,42.07,127496.0,32.7819,32.813,32.65,32.65,127496.0
2015-12-21 10:50:00,42.08,42.12,41.9,42.07,75173.0,32.6578,32.6888,32.5181,32.65,75173.0
2015-12-21 11:00:00,42.05,42.1,41.95,41.99,64725.0,32.6345,32.6733,32.5569,32.5879,64725.0
2015-12-21 11:10:00,41.99,42.05,41.92,41.99,82927.0,32.5879,32.6345,32.5336,32.5879,82927.0
2015-12-21 11:20:00,41.99,42.06,41.94,41.99,35916.0,32.5879,32.6422,32.5491,32.5879,35916.0
2015-12-21 11:30:00,41.98,41.99,41.75,41.75,113389.0,32.5802,32.5879,32.4017,32.4017,113389.0
2015-12-21 11:40:00,41.75,41.83,41.6,41.78,135661.0,32.4017,32.4637,32.2852,32.4249,135661.0
2015-12-21 11:50:00,41.79,41.99,41.75,41.97,116681.0,32.4327,32.5879,32.4017,32.5724,116681.0
2015-12-21 12:00:00,41.98,42.19,41.97,42.13,72236.0,32.5802,32.7431,32.5724,32.6966,72236.0
2015-12-21 12:10:00,42.13,42.16,42.05,42.1,60761.0,32.6966,32.7198,32.6345,32.6733,60761.0
2015-12-21 12:20:00,42.11,42.24,42.08,42.11,54142.0,32.681,32.7819,32.6578,32.681,54142.0
2015-12-21 12:30:00,42.1,42.15,42.02,42.05,49820.0,32.6733,32.7121,32.6112,32.6345,49820.0
2015-12-21 12:40:00,42.06,42.12,42.02,42.07,35609.0,32.6422,32.6888,32.6112,32.65,35609.0
2015-12-21 12:50:00,42.09,42.19,42.09,42.14,34178.0,32.6655,32.7431,32.6655,32.7043,34178.0
2015-12-21 13:00:00,42.14,42.26,42.13,42.21,77978.0,32.7043,32.7975,32.6966,32.7587,77978.0
2015-12-21 13:10:00,42.21,42.44,42.21,42.4,93873.0,32.7587,32.9372,32.7587,32.9061,93873.0
2015-12-21 13:20:00,42.4,42.45,42.34,42.37,58131.0,32.9061,32.9449,32.8595,32.8828,58131.0
2015-12-21 13:30:00,42.38,42.45,42.33,42.33,79374.0,32.8906,32.9449,32.8518,32.8518,79374.0
2015-12-21 13:40:00,42.34,42.35,42.3,42.34,36994.0,32.8595,32.8673,32.8285,32.8595,36994.0
2015-12-21 13:50:00,42.33,42.35,42.26,42.27,35068.0,32.8518,32.8673,32.7975,32.8052,35068.0
2015-12-21 14:00:00,42.28,42.39,42.28,42.39,40861.0,32.813,32.8983,32.813,32.8983,40861.0
2015-12-21 14:10:00,42.39,42.42,42.23,42.27,40917.0,32.8983,32.9216,32.7742,32.8052,40917.0
2015-12-21 14:20:00,42.26,42.27,42.16,42.17,32149.0,32.7975,32.8052,32.7198,32.7276,32149.0
2015-12-21 14:30:00,42.16,42.16,42.08,42.09,54508.0,32.7198,32.7198,32.6578,32.6655,54508.0
2015-12-21 14:40:00,42.09,42.11,42.02,42.08,43047.0,32.6655,32.681,32.6112,32.6578,43047.0
2015-12-21 14:50:00,42.09,42.14,41.97,41.98,124493.0,32.6655,32.7043,32.5724,32.5802,124493.0
2015-12-21 15:00:00,41.97,42.04,41.95,41.95,74599.0,32.5724,32.6267,32.5569,32.5569,74599.0
2015-12-21 15:10:00,41.95,42.0,41.88,41.97,74943.0,32.5569,32.5957,32.5025,32.5724,74943.0
2015-12-21 15:20:00,41.97,42.03,41.96,41.99,50809.0,32.5724,32.619,32.5646,32.5879,50809.0
2015-12-21 15:30:00,41.98,42.01,41.91,41.97,86528.0,32.5802,32.6034,32.5258,32.5724,86528.0
2015-12-21 15:40:00,41.97,42.01,41.92,41.97,119316.0,32.5724,32.6034,32.5336,32.5724,119316.0
2015-12-21 15:50:00,41.98,42.05,41.94,42.05,290309.0,32.5802,32.6345,32.5491,32.6345,290309.0
2015-12-22 09:30:00,42.15,42.41,41.91,42.08,169161.0,32.7121,32.9139,32.5258,32.6578,169161.0
2015-12-22 09:40:00,42.07,42.31,42.06,42.2,184246.0,32.65,32.8363,32.6422,32.7509,184246.0
2015-12-22 09:50:00,42.2,42.4,42.1,42.36,222132.0,32.7509,32.9061,32.6733,32.8751,222132.0
2015-12-22 10:00:00,42.37,42.37,42.13,42.22,144154.0,32.8828,32.8828,32.6966,32.7664,144154.0
2015-12-22 10:10:00,42.22,42.5,42.16,42.36,169714.0,32.7664,32.9837,32.7198,32.8751,169714.0
2015-12-22 10:20:00,42.37,42.75,42.35,42.66,149598.0,32.8828,33.1777,32.8673,33.1079,149598.0
2015-12-22 10:30:00,42.69,42.71,42.53,42.61,59297.0,33.1312,33.1467,33.007,33.0691,59297.0
2015-12-22 10:40:00,42.6,42.75,42.53,42.59,94968.0,33.0613,33.1777,33.007,33.0536,94968.0
2015-12-22 10:50:00,42.59,42.63,42.48,42.55,42029.0,33.0536,33.0846,32.9682,33.0225,42029.0
2015-12-22 11:00:00,42.55,42.75,42.54,42.67,77902.0,33.0225,33.1777,33.0148,33.1157,77902.0
2015-12-22 11:10:00,42.68,42.76,42.63,42.75,79467.0,33.1234,33.1855,33.0846,33.1777,79467.0
2015-12-22 11:20:00,42.75,42.75,42.5,42.68,106957.0,33.1777,33.1777,32.9837,33.1234,106957.0
2015-12-22 11:30:00,42.69,42.78,42.51,42.61,106139.0,33.1312,33.201,32.9915,33.0691,106139.0
2015-12-22 11:40:00,42.58,42.62,42.51,42.58,57921.0,33.0458,33.0768,32.9915,33.0458,57921.0
2015-12-22 11:50:00,42.57,42.61,42.46,42.59,87027.0,33.038,33.0691,32.9527,33.0536,87027.0
2015-12-22 12:00:00,42.59,42.63,42.47,42.56,40221.0,33.0536,33.0846,32.9604,33.0303,40221.0
2015-12-22 12:10:00,42.56,42.57,42.46,42.53,47116.0,33.0303,33.038,32.9527,33.007,47116.0
2015-12-22 12:20:00,42.53,42.56,42.47,42.5,49057.0,33.007,33.0303,32.9604,32.9837,49057.0
2015-12-22 12:30:00,42.5,42.53,42.36,42.37,69318.0,32.9837,33.007,32.8751,32.8828,69318.0
2015-12-22 12:40:00,42.38,42.68,42.34,42.61,131300.0,32.8906,33.1234,32.8595,33.0691,131300.0
2015-12-22 12:50:00,42.6,42.88,42.58,42.88,116435.0,33.0613,33.2786,33.0458,33.2786,116435.0
2015-12-22 13:00:00,42.87,42.9,42.77,42.77,67777.0,33.2709,33.2942,33.1933,33.1933,67777.0
2015-12-22 13:10:00,42.77,42.9,42.71,42.82,68985.0,33.1933,33.2942,33.1467,33.2321,68985.0
2015-12-22 13:20:00,42.84,42.98,42.83,42.96,54048.0,33.2476,33.3562,33.2398,33.3407,54048.0
2015-12-22 13:30:00,42.95,43.07,42.9,43.03,104069.0,33.333,33.4261,33.2942,33.395,104069.0
2015-12-22 13:40:00,43.02,43.03,42.84,43.0,95974.0,33.3873,33.395,33.2476,33.3718,95974.0
2015-12-22 13:50:00,43.0,43.17,42.98,43.09,69710.0,33.3718,33.5037,33.3562,33.4416,69710.0
2015-12-22 14:00:00,43.09,43.12,42.97,42.98,43139.0,33.4416,33.4649,33.3485,33.3562,43139.0
2015-12-22 14:10:00,42.99,43.04,42.93,42.97,49161.0,33.364,33.4028,33.3174,33.3485,49161.0
2015-12-22 14:20:00,42.97,43.08,42.97,43.01,43387.0,33.3485,33.4338,33.3485,33.3795,43387.0
2015-12-22 14:30:00,43.0,43.01,42.88,42.89,72110.0,33.3718,33.3795,33.2786,33.2864,72110.0
2015-12-22 14:40:00,42.89,42.92,42.83,42.88,55615.0,33.2864,33.3097,33.2398,33.2786,55615.0
2015-12-22 14:50:00,42.9,42.94,42.81,42.88,82087.0,33.2942,33.3252,33.2243,33.2786,82087.0
2015-12-22 15:00:00,42.88,42.98,42.86,42.91,62574.0,33.2786,33.3562,33.2631,33.3019,62574.0
2015-12-22 15:10:00,42.91,43.05,42.9,43.03,76994.0,33.3019,33.4106,33.2942,33.395,76994.0
2015-12-22 15:20:00,43.02,43.05,42.89,42.92,82117.0,33.3873,33.4106,33.2864,33.3097,82117.0
2015-12-22 15:30:00,42.93,43.03,42.9,42.95,134262.0,33.3174,33.395,33.2942,33.333,134262.0
2015-12-22 15:40:00,42.96,42.97,42.79,42.85,151648.0,33.3407,33.3485,33.2088,33.2553,151648.0
2015-12-22 15:50:00,42.86,42.98,42.82,42.94,251548.0,33.2631,33.3562,33.2321,33.3252,251548.0
2015-12-23 09:30:00,43.39,44.11,43.26,43.9,276011.0,33.6744,34.2332,33.5735,34.0702,276011.0
2015-12-23 09:40:00,43.9,43.93,43.62,43.84,276809.0,34.0702,34.0935,33.8529,34.0237,276809.0
2015-12-23 09:50:00,43.81,44.36,43.77,44.34,239474.0,34.0004,34.4272,33.9694,34.4117,239474.0
2015-12-23 10:00:00,44.34,44.47,43.9,44.03,201402.0,34.4117,34.5126,34.0702,34.1711,201402.0
2015-12-23 10:10:00,44.04,44.38,44.02,44.05,123200.0,34.1789,34.4428,34.1634,34.1867,123200.0
2015-12-23 10:20:00,44.05,44.22,44.02,44.16,172032.0,34.1867,34.3186,34.1634,34.272,172032.0
2015-12-23 10:30:00,44.16,44.49,44.15,44.48,146493.0,34.272,34.5281,34.2643,34.5204,146493.0
2015-12-23 10:40:00,44.48,44.49,44.3,44.45,103444.0,34.5204,34.5281,34.3807,34.4971,103444.0
2015-12-23 10:50:00,44.45,44.7,44.45,44.68,117282.0,34.4971,34.6911,34.4971,34.6756,117282.0
2015-12-23 11:00:00,44.7,44.77,44.52,44.54,195870.0,34.6911,34.7454,34.5514,34.5669,195870.0
2015-12-23 11:10:00,44.54,44.64,44.49,44.59,76146.0,34.5669,34.6445,34.5281,34.6057,76146.0
2015-12-23 11:20:00,44.59,44.63,44.49,44.61,104253.0,34.6057,34.6368,34.5281,34.6213,104253.0
2015-12-23 11:30:00,44.62,44.66,44.5,44.57,102851.0,34.629,34.6601,34.5359,34.5902,102851.0
2015-12-23 11:40:00,44.57,44.63,44.46,44.47,151499.0,34.5902,34.6368,34.5049,34.5126,151499.0
2015-12-23 11:50:00,44.47,44.48,44.31,44.41,108158.0,34.5126,34.5204,34.3884,34.466,108158.0
2015-12-23 12:00:00,44.41,44.54,44.38,44.51,83237.0,34.466,34.5669,34.4428,34.5437,83237.0
2015-12-23 12:10:00,44.51,44.54,44.47,44.52,54738.0,34.5437,34.5669,34.5126,34.5514,54738.0
2015-12-23 12:20:00,44.51,44.73,44.51,44.71,98616.0,34.5437,34.7144,34.5437,34.6989,98616.0
2015-12-23 12:30:00,44.71,44.81,44.69,44.7,128990.0,34.6989,34.7765,34.6834,34.6911,128990.0
2015-12-23 12:40:00,44.69,44.7,44.59,44.7,60849.0,34.6834,34.6911,34.6057,34.6911,60849.0
2015-12-23 12:50:00,44.69,44.88,44.69,44.71,105194.0,34.6834,34.8308,34.6834,34.6989,105194.0
2015-12-23 13:00:00,44.72,44.79,44.69,44.7,59192.0,34.7066,34.761,34.6834,34.6911,59192.0
2015-12-23 13:10:00,44.7,44.75,44.69,44.73,68696.0,34.6911,34.7299,34.6834,34.7144,68696.0
2015-12-23 13:20:00,44.73,44.79,44.7,44.77,74713.0,34.7144,34.761,34.6911,34.7454,74713.0
2015-12-23 13:30:00,44.77,44.81,44.6,44.61,134078.0,34.7454,34.7765,34.6135,34.6213,134078.0
2015-12-23 13:40:00,44.61,44.69,44.54,44.57,74649.0,34.6213,34.6834,34.5669,34.5902,74649.0
2015-12-23 13:50:00,44.58,44.66,44.52,44.62,58998.0,34.598,34.6601,34.5514,34.629,58998.0
2015-12-23 14:00:00,44.61,44.75,44.59,44.68,161988.0,34.6213,34.7299,34.6057,34.6756,161988.0
2015-12-23 14:10:00,44.67,44.75,44.63,44.66,99981.0,34.6678,34.7299,34.6368,34.6601,99981.0
2015-12-23 14:20:00,44.66,44.8,44.6,44.78,85570.0,34.6601,34.7687,34.6135,34.7532,85570.0
2015-12-23 14:30:00,44.77,44.9,44.77,44.85,100413.0,34.7454,34.8463,34.7454,34.8075,100413.0
2015-12-23 14:40:00,44.84,44.86,44.7,44.81,70100.0,34.7998,34.8153,34.6911,34.7765,70100.0
2015-12-23 14:50:00,44.82,44.89,44.79,44.88,106245.0,34.7842,34.8386,34.761,34.8308,106245.0
2015-12-23 15:00:00,44.89,44.89,44.74,44.81,153993.0,34.8386,34.8386,34.7222,34.7765,153993.0
2015-12-23 15:10:00,44.8,44.9,44.6,44.61,169404.0,34.7687,34.8463,34.6135,34.6213,169404.0
2015-12-23 15:20:00,44.61,44.71,44.57,44.65,106266.0,34.6213,34.6989,34.5902,34.6523,106266.0
2015-12-23 15:30:00,44.64,44.72,44.55,44.56,155967.0,34.6445,34.7066,34.5747,34.5825,155967.0
2015-12-23 15:40:00,44.56,44.59,44.49,44.5,175636.0,34.5825,34.6057,34.5281,34.5359,175636.0
2015-12-23 15:50:00,44.5,44.56,44.47,44.51,425642.0,34.5359,34.5825,34.5126,34.5437,425642.0
2015-12-24 09:30:00,44.33,44.55,44.24,44.31,78947.0,34.404,34.5747,34.3341,34.3884,78947.0
2015-12-24 09:40:00,44.27,44.34,43.87,43.95,87122.0,34.3574,34.4117,34.047,34.109,87122.0
2015-12-24 09:50:00,43.96,44.11,43.91,44.04,88652.0,34.1168,34.2332,34.078,34.1789,88652.0
2015-12-24 10:00:00,44.03,44.04,43.55,43.58,167881.0,34.1711,34.1789,33.7986,33.8219,167881.0
2015-12-24 10:10:00,43.57,43.9,43.51,43.88,154787.0,33.8141,34.0702,33.7676,34.0547,154787.0
2015-12-24 10:20:00,43.87,43.99,43.78,43.8,125586.0,34.047,34.1401,33.9771,33.9926,125586.0
2015-12-24 10:30:00,43.8,43.81,43.65,43.68,62194.0,33.9926,34.0004,33.8762,33.8995,62194.0
2015-12-24 10:40:00,43.67,43.86,43.66,43.81,47840.0,33.8917,34.0392,33.884,34.0004,47840.0
2015-12-24 10:50:00,43.82,44.03,43.77,44.0,64799.0,34.0082,34.1711,33.9694,34.1479,64799.0
2015-12-24 11:00:00,44.0,44.16,43.94,44.12,60103.0,34.1479,34.272,34.1013,34.241,60103.0
2015-12-24 11:10:00,44.12,44.19,44.09,44.12,38193.0,34.241,34.2953,34.2177,34.241,38193.0
2015-12-24 11:20:00,44.13,44.34,44.1,44.31,101048.0,34.2487,34.4117,34.2255,34.3884,101048.0
2015-12-24 11:30:00,44.31,44.33,44.2,44.27,79960.0,34.3884,34.404,34.3031,34.3574,79960.0
2015-12-24 11:40:00,44.27,44.44,44.24,44.44,49329.0,34.3574,34.4893,34.3341,34.4893,49329.0
2015-12-24 11:50:00,44.42,44.49,44.34,44.48,80479.0,34.4738,34.5281,34.4117,34.5204,80479.0
2015-12-24 12:00:00,44.47,44.64,44.45,44.58,157747.0,34.5126,34.6445,34.4971,34.598,157747.0
2015-12-24 12:10:00,44.58,44.59,44.38,44.47,91529.0,34.598,34.6057,34.4428,34.5126,91529.0
2015-12-24 12:20:00,44.46,44.59,44.46,44.59,56726.0,34.5049,34.6057,34.5049,34.6057,56726.0
2015-12-24 12:30:00,44.59,44.71,44.58,44.6,167847.0,34.6057,34.6989,34.598,34.6135,167847.0
2015-12-24 12:40:00,44.61,44.63,44.47,44.47,135935.0,34.6213,34.6368,34.5126,34.5126,135935.0
2015-12-24 12:50:00,44.46,44.47,44.34,44.37,179897.0,34.5049,34.5126,34.4117,34.435,179897.0
2015-12-28 09:30:00,43.81,44.14,43.62,44.0,196101.0,34.0004,34.2565,33.8529,34.1479,196101.0
2015-12-28 09:40:00,44.01,44.19,43.86,43.93,163136.0,34.1556,34.2953,34.0392,34.0935,163136.0
2015-12-28 09:50:00,43.93,43.96,43.51,43.54,123379.0,34.0935,34.1168,33.7676,33.7909,123379.0
2015-12-28 10:00:00,43.54,43.54,43.2,43.28,177839.0,33.7909,33.7909,33.527,33.5891,177839.0
2015-12-28 10:10:00,43.26,43.35,43.22,43.29,111368.0,33.5735,33.6434,33.5425,33.5968,111368.0
2015-12-28 10:20:00,43.28,43.6,43.28,43.55,141409.0,33.5891,33.8374,33.5891,33.7986,141409.0
2015-12-28 10:30:00,43.54,43.58,43.48,43.53,75608.0,33.7909,33.8219,33.7443,33.7831,75608.0
2015-12-28 10:40:00,43.53,43.6,43.3,43.38,86508.0,33.7831,33.8374,33.6046,33.6667,86508.0
2015-12-28 10:50:00,43.36,43.52,43.36,43.49,49355.0,33.6512,33.7753,33.6512,33.752,49355.0
2015-12-28 11:00:00,43.48,43.8,43.42,43.76,82465.0,33.7443,33.9926,33.6977,33.9616,82465.0
2015-12-28 11:10:00,43.75,43.86,43.7,43.84,63131.0,33.9538,34.0392,33.915,34.0237,63131.0
2015-12-28 11:20:00,43.84,43.93,43.75,43.92,55677.0,34.0237,34.0935,33.9538,34.0858,55677.0
2015-12-28 11:30:00,43.91,44.14,43.87,44.09,73529.0,34.078,34.2565,34.047,34.2177,73529.0
2015-12-28 11:40:00,44.09,44.1,43.98,44.05,79888.0,34.2177,34.2255,34.1323,34.1867,79888.0
2015-12-28 11:50:00,44.04,44.07,43.89,43.89,45991.0,34.1789,34.2022,34.0625,34.0625,45991.0
2015-12-28 12:00:00,43.89,44.08,43.89,44.04,47315.0,34.0625,34.2099,34.0625,34.1789,47315.0
2015-12-28 12:10:00,44.04,44.14,43.96,44.04,76978.0,34.1789,34.2565,34.1168,34.1789,76978.0
2015-12-28 12:20:00,44.04,44.06,43.93,44.01,75429.0,34.1789,34.1944,34.0935,34.1556,75429.0
2015-12-28 12:30:00,44.02,44.14,43.96,44.07,85354.0,34.1634,34.2565,34.1168,34.2022,85354.0
2015-12-28 12:40:00,44.08,44.15,44.0,44.1,93787.0,34.2099,34.2643,34.1479,34.2255,93787.0
2015-12-28 12:50:00,44.11,44.17,44.07,44.16,31256.0,34.2332,34.2798,34.2022,34.272,31256.0
2015-12-28 13:00:00,44.14,44.24,44.11,44.13,49885.0,34.2565,34.3341,34.2332,34.2487,49885.0
2015-12-28 13:10:00,44.12,44.26,44.11,44.25,31211.0,34.241,34.3496,34.2332,34.3419,31211.0
2015-12-28 13:20:00,44.26,44.28,44.13,44.23,46015.0,34.3496,34.3652,34.2487,34.3264,46015.0
2015-12-28 13:30:00,44.23,44.29,44.16,44.17,43268.0,34.3264,34.3729,34.272,34.2798,43268.0
2015-12-28 13:40:00,44.18,44.2,44.12,44.13,21795.0,34.2875,34.3031,34.241,34.2487,21795.0
2015-12-28 13:50:00,44.13,44.17,44.04,44.07,39556.0,34.2487,34.2798,34.1789,34.2022,39556.0
2015-12-28 14:00:00,44.07,44.09,44.03,44.04,31687.0,34.2022,34.2177,34.1711,34.1789,31687.0
2015-12-28 14:10:00,44.01,44.04,43.96,44.04,37617.0,34.1556,34.1789,34.1168,34.1789,37617.0
2015-12-28 14:20:00,44.05,44.09,44.04,44.08,47323.0,34.1867,34.2177,34.1789,34.2099,47323.0
2015-12-28 14:30:00,44.08,44.09,44.02,44.06,43561.0,34.2099,34.2177,34.1634,34.1944,43561.0
2015-12-28 14:40:00,44.06,44.16,44.06,44.11,48078.0,34.1944,34.272,34.1944,34.2332,48078.0
2015-12-28 14:50:00,44.11,44.13,44.05,44.08,49711.0,34.2332,34.2487,34.1867,34.2099,49711.0
2015-12-28 15:00:00,44.09,44.15,44.06,44.11,54171.0,34.2177,34.2643,34.1944,34.2332,54171.0
2015-12-28 15:10:00,44.11,44.11,43.99,44.01,42950.0,34.2332,34.2332,34.1401,34.1556,42950.0
2015-12-28 15:20:00,44.02,44.15,44.01,44.08,64627.0,34.1634,34.2643,34.1556,34.2099,64627.0
2015-12-28 15:30:00,44.09,44.12,44.03,44.05,80155.0,34.2177,34.241,34.1711,34.1867,80155.0
2015-12-28 15:40:00,44.05,44.11,44.0,44.08,111867.0,34.1867,34.2332,34.1479,34.2099,111867.0
2015-12-28 15:50:00,44.08,44.13,44.06,44.12,197060.0,34.2099,34.2487,34.1944,34.241,197060.0
2015-12-29 09:30:00,44.44,44.85,44.37,44.84,171032.0,34.4893,34.8075,34.435,34.7998,171032.0
2015-12-29 09:40:00,44.84,44.85,44.62,44.77,109444.0,34.7998,34.8075,34.629,34.7454,109444.0
2015-12-29 09:50:00,44.77,44.99,44.69,44.94,139903.0,34.7454,34.9162,34.6834,34.8774,139903.0
2015-12-29 10:00:00,44.95,45.0,44.65,44.65,88324.0,34.8851,34.9239,34.6523,34.6523,88324.0
2015-12-29 10:10:00,44.65,44.74,44.55,44.74,72582.0,34.6523,34.7222,34.5747,34.7222,72582.0
2015-12-29 10:20:00,44.74,44.85,44.59,44.8,78547.0,34.7222,34.8075,34.6057,34.7687,78547.0
2015-12-29 10:30:00,44.81,44.83,44.57,44.61,66074.0,34.7765,34.792,34.5902,34.6213,66074.0
2015-12-29 10:40:00,44.62,44.66,44.42,44.42,39698.0,34.629,34.6601,34.4738,34.4738,39698.0
2015-12-29 10:50:00,44.4,44.46,44.31,44.4,78227.0,34.4583,34.5049,34.3884,34.4583,78227.0
2015-12-29 11:00:00,44.37,44.52,44.3,44.49,80783.0,34.435,34.5514,34.3807,34.5281,80783.0
2015-12-29 11:10:00,44.49,44.59,44.4,44.55,68113.0,34.5281,34.6057,34.4583,34.5747,68113.0
2015-12-29 11:20:00,44.56,44.62,44.5,44.54,38500.0,34.5825,34.629,34.5359,34.5669,38500.0
2015-12-29 11:30:00,44.54,44.58,44.36,44.4,44036.0,34.5669,34.598,34.4272,34.4583,44036.0
2015-12-29 11:40:00,44.38,44.38,44.12,44.13,44479.0,34.4428,34.4428,34.241,34.2487,44479.0
2015-12-29 11:50:00,44.12,44.16,44.04,44.16,54902.0,34.241,34.272,34.1789,34.272,54902.0
2015-12-29 12:00:00,44.17,44.2,44.03,44.06,50983.0,34.2798,34.3031,34.1711,34.1944,50983.0
2015-12-29 12:10:00,44.07,44.1,43.98,44.09,57573.0,34.2022,34.2255,34.1323,34.2177,57573.0
2015-12-29 12:20:00,44.09,44.33,44.08,44.2,55495.0,34.2177,34.404,34.2099,34.3031,55495.0
2015-12-29 12:30:00,44.2,44.27,44.19,44.27,27501.0,34.3031,34.3574,34.2953,34.3574,27501.0
2015-12-29 12:40:00,44.27,44.34,44.21,44.24,30663.0,34.3574,34.4117,34.3108,34.3341,30663.0
2015-12-29 12:50:00,44.25,44.32,44.23,44.23,27321.0,34.3419,34.3962,34.3264,34.3264,27321.0
2015-12-29 13:00:00,44.24,44.26,44.16,44.17,33196.0,34.3341,34.3496,34.272,34.2798,33196.0
2015-12-29 13:10:00,44.17,44.26,44.12,44.23,53055.0,34.2798,34.3496,34.241,34.3264,53055.0
2015-12-29 13:20:00,44.23,44.27,44.21,44.25,31422.0,34.3264,34.3574,34.3108,34.3419,31422.0
2015-12-29 13:30:00,44.25,44.27,44.22,44.24,51577.0,34.3419,34.3574,34.3186,34.3341,51577.0
2015-12-29 13:40:00,44.25,44.42,44.23,44.42,60773.0,34.3419,34.4738,34.3264,34.4738,60773.0
2015-12-29 13:50:00,44.42,44.44,44.25,44.3,133344.0,34.4738,34.4893,34.3419,34.3807,133344.0
2015-12-29 14:00:00,44.3,44.46,44.28,44.39,64511.0,34.3807,34.5049,34.3652,34.4505,64511.0
2015-12-29 14:10:00,44.4,44.4,44.26,44.31,70842.0,34.4583,34.4583,34.3496,34.3884,70842.0
2015-12-29 14:20:00,44.31,44.36,44.31,44.36,32034.0,34.3884,34.4272,34.3884,34.4272,32034.0
2015-12-29 14:30:00,44.37,44.37,44.18,44.23,107512.0,34.435,34.435,34.2875,34.3264,107512.0
2015-12-29 14:40:00,44.22,44.28,44.22,44.25,79539.0,34.3186,34.3652,34.3186,34.3419,79539.0
2015-12-29 14:50:00,44.26,44.33,44.25,44.3,74918.0,34.3496,34.404,34.3419,34.3807,74918.0
2015-12-29 15:00:00,44.3,44.37,44.27,44.37,77254.0,34.3807,34.435,34.3574,34.435,77254.0
2015-12-29 15:10:00,44.37,44.42,44.34,44.4,45554.0,34.435,34.4738,34.4117,34.4583,45554.0
2015-12-29 15:20:00,44.39,44.4,44.33,44.33,65249.0,34.4505,34.4583,34.404,34.404,65249.0
2015-12-29 15:30:00,44.34,44.4,44.2,44.22,95838.0,34.4117,34.4583,34.3031,34.3186,95838.0
2015-12-29 15:40:00,44.22,44.38,44.2,44.34,87452.0,34.3186,34.4428,34.3031,34.4117,87452.0
2015-12-29 15:50:00,44.34,44.4,44.3,44.37,154737.0,34.4117,34.4583,34.3807,34.435,154737.0
2015-12-30 09:30:00,44.28,44.39,44.0,44.38,99359.0,34.3652,34.4505,34.1479,34.4428,99359.0
2015-12-30 09:40:00,44.39,44.48,44.2,44.25,62702.0,34.4505,34.5204,34.3031,34.3419,62702.0
2015-12-30 09:50:00,44.25,44.32,44.19,44.24,49884.0,34.3419,34.3962,34.2953,34.3341,49884.0
2015-12-30 10:00:00,44.24,44.31,44.06,44.06,24466.0,34.3341,34.3884,34.1944,34.1944,24466.0
2015-12-30 10:10:00,44.04,44.12,43.8,43.92,81723.0,34.1789,34.241,33.9926,34.0858,81723.0
2015-12-30 10:20:00,43.92,43.92,43.8,43.85,48489.0,34.0858,34.0858,33.9926,34.0314,48489.0
2015-12-30 10:30:00,43.86,43.95,43.81,43.89,76435.0,34.0392,34.109,34.0004,34.0625,76435.0
2015-12-30 10:40:00,43.89,43.9,43.76,43.81,63397.0,34.0625,34.0702,33.9616,34.0004,63397.0
2015-12-30 10:50:00,43.83,44.04,43.82,44.01,61620.0,34.0159,34.1789,34.0082,34.1556,61620.0
2015-12-30 11:00:00,44.0,44.17,43.98,44.14,58468.0,34.1479,34.2798,34.1323,34.2565,58468.0
2015-12-30 11:10:00,44.14,44.16,44.08,44.08,90003.0,34.2565,34.272,34.2099,34.2099,90003.0
2015-12-30 11:20:00,44.08,44.09,43.9,43.98,59317.0,34.2099,34.2177,34.0702,34.1323,59317.0
2015-12-30 11:30:00,43.98,43.99,43.91,43.95,23432.0,34.1323,34.1401,34.078,34.109,23432.0
2015-12-30 11:40:00,43.95,44.0,43.94,43.95,40908.0,34.109,34.1479,34.1013,34.109,40908.0
2015-12-30 11:50:00,43.95,44.08,43.95,44.05,58507.0,34.109,34.2099,34.109,34.1867,58507.0
2015-12-30 12:00:00,44.05,44.11,44.04,44.08,31385.0,34.1867,34.2332,34.1789,34.2099,31385.0
2015-12-30 12:10:00,44.08,44.08,43.95,44.02,40263.0,34.2099,34.2099,34.109,34.1634,40263.0
2015-12-30 12:20:00,44.03,44.06,43.98,44.02,17140.0,34.1711,34.1944,34.1323,34.1634,17140.0
2015-12-30 12:30:00,44.02,44.03,43.95,43.96,16179.0,34.1634,34.1711,34.109,34.1168,16179.0
2015-12-30 12:40:00,43.95,44.0,43.92,43.96,17497.0,34.109,34.1479,34.0858,34.1168,17497.0
2015-12-30 12:50:00,43.96,43.96,43.89,43.95,25537.0,34.1168,34.1168,34.0625,34.109,25537.0
2015-12-30 13:00:00,43.94,44.0,43.94,43.98,19172.0,34.1013,34.1479,34.1013,34.1323,19172.0
2015-12-30 13:10:00,43.98,43.98,43.92,43.96,22063.0,34.1323,34.1323,34.0858,34.1168,22063.0
2015-12-30 13:20:00,43.96,43.97,43.91,43.94,19811.0,34.1168,34.1246,34.078,34.1013,19811.0
2015-12-30 13:30:00,43.94,44.0,43.93,43.97,23811.0,34.1013,34.1479,34.0935,34.1246,23811.0
2015-12-30 13:40:00,43.98,44.06,43.97,44.06,44259.0,34.1323,34.1944,34.1246,34.1944,44259.0
2015-12-30 13:50:00,44.05,44.07,44.01,44.02,22883.0,34.1867,34.2022,34.1556,34.1634,22883.0
2015-12-30 14:00:00,44.02,44.03,43.98,44.0,28082.0,34.1634,34.1711,34.1323,34.1479,28082.0
2015-12-30 14:10:00,44.01,44.03,43.95,44.02,90056.0,34.1556,34.1711,34.109,34.1634,90056.0
2015-12-30 14:20:00,44.03,44.03,43.94,43.97,21635.0,34.1711,34.1711,34.1013,34.1246,21635.0
2015-12-30 14:30:00,43.96,43.98,43.93,43.94,23423.0,34.1168,34.1323,34.0935,34.1013,23423.0
2015-12-30 14:40:00,43.93,44.0,43.9,43.96,67363.0,34.0935,34.1479,34.0702,34.1168,67363.0
2015-12-30 14:50:00,43.97,44.02,43.94,44.02,25146.0,34.1246,34.1634,34.1013,34.1634,25146.0
2015-12-30 15:00:00,44.01,44.05,44.0,44.0,33353.0,34.1556,34.1867,34.1479,34.1479,33353.0
2015-12-30 15:10:00,44.0,44.05,43.95,44.04,56860.0,34.1479,34.1867,34.109,34.1789,56860.0
2015-12-30 15:20:00,44.05,44.06,43.98,43.98,29280.0,34.1867,34.1944,34.1323,34.1323,29280.0
2015-12-30 15:30:00,43.98,44.04,43.81,44.03,128363.0,34.1323,34.1789,34.0004,34.1711,128363.0
2015-12-30 15:40:00,44.04,44.07,44.0,44.06,109938.0,34.1789,34.2022,34.1479,34.1944,109938.0
2015-12-30 15:50:00,44.06,44.07,43.95,43.98,178663.0,34.1944,34.2022,34.109,34.1323,178663.0
2015-12-31 09:30:00,43.65,43.94,43.51,43.86,90766.0,33.8762,34.1013,33.7676,34.0392,90766.0
2015-12-31 09:40:00,43.86,44.05,43.67,43.7,76970.0,34.0392,34.1867,33.8917,33.915,76970.0
2015-12-31 09:50:00,43.73,43.78,43.57,43.7,52888.0,33.9383,33.9771,33.8141,33.915,52888.0
2015-12-31 10:00:00,43.68,43.82,43.65,43.73,55231.0,33.8995,34.0082,33.8762,33.9383,55231.0
2015-12-31 10:10:00,43.74,43.78,43.55,43.56,74615.0,33.9461,33.9771,33.7986,33.8064,74615.0
2015-12-31 10:20:00,43.58,43.78,43.55,43.7,86049.0,33.8219,33.9771,33.7986,33.915,86049.0
2015-12-31 10:30:00,43.7,43.75,43.58,43.74,51230.0,33.915,33.9538,33.8219,33.9461,51230.0
2015-12-31 10:40:00,43.72,43.74,43.61,43.74,30081.0,33.9305,33.9461,33.8452,33.9461,30081.0
2015-12-31 10:50:00,43.72,43.75,43.58,43.66,50932.0,33.9305,33.9538,33.8219,33.884,50932.0
2015-12-31 11:00:00,43.65,43.86,43.65,43.71,50808.0,33.8762,34.0392,33.8762,33.9228,50808.0
2015-12-31 11:10:00,43.73,43.76,43.64,43.74,63298.0,33.9383,33.9616,33.8685,33.9461,63298.0
2015-12-31 11:20:00,43.73,43.77,43.67,43.7,96386.0,33.9383,33.9694,33.8917,33.915,96386.0
2015-12-31 11:30:00,43.69,43.75,43.65,43.73,47092.0,33.9073,33.9538,33.8762,33.9383,47092.0
2015-12-31 11:40:00,43.74,43.84,43.73,43.79,65327.0,33.9461,34.0237,33.9383,33.9849,65327.0
2015-12-31 11:50:00,43.8,43.8,43.7,43.79,71246.0,33.9926,33.9926,33.915,33.9849,71246.0
2015-12-31 12:00:00,43.79,43.8,43.73,43.76,71454.0,33.9849,33.9926,33.9383,33.9616,71454.0
2015-12-31 12:10:00,43.76,43.77,43.65,43.73,32580.0,33.9616,33.9694,33.8762,33.9383,32580.0
2015-12-31 12:20:00,43.72,43.8,43.71,43.8,65794.0,33.9305,33.9926,33.9228,33.9926,65794.0
2015-12-31 12:30:00,43.8,43.87,43.73,43.84,32754.0,33.9926,34.047,33.9383,34.0237,32754.0
2015-12-31 12:40:00,43.86,44.19,43.86,44.16,129979.0,34.0392,34.2953,34.0392,34.272,129979.0
2015-12-31 12:50:00,44.16,44.16,43.93,43.93,36780.0,34.272,34.272,34.0935,34.0935,36780.0
2015-12-31 13:00:00,43.93,44.0,43.86,43.94,44957.0,34.0935,34.1479,34.0392,34.1013,44957.0
2015-12-31 13:10:00,43.94,44.06,43.93,44.05,47324.0,34.1013,34.1944,34.0935,34.1867,47324.0
2015-12-31 13:20:00,44.06,44.09,43.98,44.0,77871.0,34.1944,34.2177,34.1323,34.1479,77871.0
2015-12-31 13:30:00,44.0,44.02,43.9,44.01,65064.0,34.1479,34.1634,34.0702,34.1556,65064.0
2015-12-31 13:40:00,44.01,44.12,44.0,44.12,33640.0,34.1556,34.241,34.1479,34.241,33640.0
2015-12-31 13:50:00,44.11,44.23,44.1,44.22,54795.0,34.2332,34.3264,34.2255,34.3186,54795.0
2015-12-31 14:00:00,44.22,44.25,44.14,44.2,49488.0,34.3186,34.3419,34.2565,34.3031,49488.0
2015-12-31 14:10:00,44.18,44.25,44.18,44.23,36396.0,34.2875,34.3419,34.2875,34.3264,36396.0
2015-12-31 14:20:00,44.25,44.25,44.14,44.21,71478.0,34.3419,34.3419,34.2565,34.3108,71478.0
2015-12-31 14:30:00,44.21,44.22,44.07,44.11,29925.0,34.3108,34.3186,34.2022,34.2332,29925.0
2015-12-31 14:40:00,44.09,44.17,44.08,44.14,46088.0,34.2177,34.2798,34.2099,34.2565,46088.0
2015-12-31 14:50:00,44.14,44.14,44.0,44.08,52993.0,34.2565,34.2565,34.1479,34.2099,52993.0
2015-12-31 15:00:00,44.07,44.07,43.94,43.95,42912.0,34.2022,34.2022,34.1013,34.109,42912.0
2015-12-31 15:10:00,43.94,44.07,43.9,44.05,82582.0,34.1013,34.2022,34.0702,34.1867,82582.0
2015-12-31 15:20:00,44.04,44.06,43.99,44.01,58284.0,34.1789,34.1944,34.1401,34.1556,58284.0
2015-12-31 15:30:00,44.03,44.07,43.99,44.0,46533.0,34.1711,34.2022,34.1401,34.1479,46533.0
2015-12-31 15:40:00,44.01,44.03,43.88,43.92,92267.0,34.1556,34.1711,34.0547,34.0858,92267.0
2015-12-31 15:50:00,43.92,43.92,43.79,43.83,238234.0,34.0858,34.0858,33.9849,34.0159,238234.0
2016-01-04 09:30:00,42.8,43.04,42.45,42.48,517208.0,33.2165,33.4028,32.9449,32.9682,517208.0
2016-01-04 09:40:00,42.46,42.46,41.75,41.99,431101.0,32.9527,32.9527,32.4017,32.5879,431101.0
2016-01-04 09:50:00,42.0,42.22,41.95,42.0,233367.0,32.5957,32.7664,32.5569,32.5957,233367.0
2016-01-04 10:00:00,41.99,42.16,41.92,42.1,269254.0,32.5879,32.7198,32.5336,32.6733,269254.0
2016-01-04 10:10:00,42.1,42.75,42.07,42.75,319532.0,32.6733,33.1777,32.65,33.1777,319532.0
2016-01-04 10:20:00,42.75,42.94,42.35,42.35,202124.0,33.1777,33.3252,32.8673,32.8673,202124.0
2016-01-04 10:30:00,42.35,42.37,41.92,42.0,229249.0,32.8673,32.8828,32.5336,32.5957,229249.0
2016-01-04 10:40:00,42.0,42.21,41.75,42.08,285074.0,32.5957,32.7587,32.4017,32.6578,285074.0
2016-01-04 10:50:00,42.08,42.14,41.79,41.86,243283.0,32.6578,32.7043,32.4327,32.487,243283.0
2016-01-04 11:00:00,41.85,41.9,41.51,41.52,187857.0,32.4793,32.5181,32.2154,32.2232,187857.0
2016-01-04 11:10:00,41.52,42.0,41.45,41.94,299485.0,32.2232,32.5957,32.1688,32.5491,299485.0
2016-01-04 11:20:00,41.95,42.11,41.86,42.02,144147.0,32.5569,32.681,32.487,32.6112,144147.0
2016-01-04 11:30:00,42.03,42.23,41.95,42.15,103202.0,32.619,32.7742,32.5569,32.7121,103202.0
2016-01-04 11:40:00,42.15,42.32,42.06,42.32,88458.0,32.7121,32.844,32.6422,32.844,88458.0
2016-01-04 11:50:00,42.32,42.39,42.19,42.36,85664.0,32.844,32.8983,32.7431,32.8751,85664.0
2016-01-04 12:00:00,42.38,42.45,42.19,42.36,67371.0,32.8906,32.9449,32.7431,32.8751,67371.0
2016-01-04 12:10:00,42.39,42.5,42.3,42.34,66205.0,32.8983,32.9837,32.8285,32.8595,66205.0
2016-01-04 12:20:00,42.34,42.54,42.28,42.47,80887.0,32.8595,33.0148,32.813,32.9604,80887.0
2016-01-04 12:30:00,42.47,42.59,42.3,42.56,78764.0,32.9604,33.0536,32.8285,33.0303,78764.0
2016-01-04 12:40:00,42.55,42.73,42.42,42.51,73561.0,33.0225,33.1622,32.9216,32.9915,73561.0
2016-01-04 12:50:00,42.5,42.66,42.45,42.6,51789.0,32.9837,33.1079,32.9449,33.0613,51789.0
2016-01-04 13:00:00,42.62,42.88,42.45,42.88,83124.0,33.0768,33.2786,32.9449,33.2786,83124.0
2016-01-04 13:10:00,42.88,43.21,42.86,43.08,117023.0,33.2786,33.5347,33.2631,33.4338,117023.0
2016-01-04 13:20:00,43.08,43.13,42.88,43.04,71611.0,33.4338,33.4727,33.2786,33.4028,71611.0
2016-01-04 13:30:00,43.02,43.12,42.99,43.06,45446.0,33.3873,33.4649,33.364,33.4183,45446.0
2016-01-04 13:40:00,43.06,43.16,43.03,43.07,49934.0,33.4183,33.4959,33.395,33.4261,49934.0
2016-01-04 13:50:00,43.08,43.3,43.04,43.17,81005.0,33.4338,33.6046,33.4028,33.5037,81005.0
2016-01-04 14:00:00,43.17,43.17,42.91,43.0,94551.0,33.5037,33.5037,33.3019,33.3718,94551.0
2016-01-04 14:10:00,43.01,43.04,42.83,43.0,57550.0,33.3795,33.4028,33.2398,33.3718,57550.0
2016-01-04 14:20:00,43.02,43.09,42.95,42.98,58155.0,33.3873,33.4416,33.333,33.3562,58155.0
2016-01-04 14:30:00,42.98,42.99,42.84,42.95,74396.0,33.3562,33.364,33.2476,33.333,74396.0
2016-01-04 14:40:00,42.95,42.97,42.8,42.9,66448.0,33.333,33.3485,33.2165,33.2942,66448.0
2016-01-04 14:50:00,42.9,42.92,42.79,42.87,77747.0,33.2942,33.3097,33.2088,33.2709,77747.0
2016-01-04 15:00:00,42.86,42.88,42.8,42.83,114317.0,33.2631,33.2786,33.2165,33.2398,114317.0
2016-01-04 15:10:00,42.83,42.96,42.8,42.95,74117.0,33.2398,33.3407,33.2165,33.333,74117.0
2016-01-04 15:20:00,42.95,42.99,42.88,42.96,58113.0,33.333,33.364,33.2786,33.3407,58113.0
2016-01-04 15:30:00,42.96,43.06,42.94,43.05,94640.0,33.3407,33.4183,33.3252,33.4106,94640.0
2016-01-04 15:40:00,43.05,43.33,43.05,43.32,211266.0,33.4106,33.6279,33.4106,33.6201,211266.0
2016-01-04 15:50:00,43.32,43.39,43.2,43.39,335750.0,33.6201,33.6744,33.527,33.6744,335750.0
2016-01-05 09:30:00,43.64,44.04,43.43,43.66,248742.0,33.8685,34.1789,33.7055,33.884,248742.0
2016-01-05 09:40:00,43.67,43.81,43.42,43.42,164490.0,33.8917,34.0004,33.6977,33.6977,164490.0
2016-01-05 09:50:00,43.43,43.6,43.39,43.56,231059.0,33.7055,33.8374,33.6744,33.8064,231059.0
2016-01-05 10:00:00,43.55,43.71,43.49,43.58,56852.0,33.7986,33.9228,33.752,33.8219,56852.0
2016-01-05 10:10:00,43.6,44.42,43.6,44.37,163901.0,33.8374,34.4738,33.8374,34.435,163901.0
2016-01-05 10:20:00,44.35,44.35,43.86,43.88,165093.0,34.4195,34.4195,34.0392,34.0547,165093.0
2016-01-05 10:30:00,43.84,44.33,43.73,44.33,153822.0,34.0237,34.404,33.9383,34.404,153822.0
2016-01-05 10:40:00,44.3,44.48,44.13,44.47,97130.0,34.3807,34.5204,34.2487,34.5126,97130.0
2016-01-05 10:50:00,44.48,44.62,44.29,44.6,140254.0,34.5204,34.629,34.3729,34.6135,140254.0
2016-01-05 11:00:00,44.61,44.85,44.43,44.44,214456.0,34.6213,34.8075,34.4816,34.4893,214456.0
2016-01-05 11:10:00,44.43,44.64,44.39,44.39,160100.0,34.4816,34.6445,34.4505,34.4505,160100.0
2016-01-05 11:20:00,44.39,44.39,44.21,44.24,82731.0,34.4505,34.4505,34.3108,34.3341,82731.0
2016-01-05 11:30:00,44.24,44.32,44.1,44.1,171785.0,34.3341,34.3962,34.2255,34.2255,171785.0
2016-01-05 11:40:00,44.11,44.19,44.07,44.16,109788.0,34.2332,34.2953,34.2022,34.272,109788.0
2016-01-05 11:50:00,44.17,44.19,43.99,44.05,71631.0,34.2798,34.2953,34.1401,34.1867,71631.0
2016-01-05 12:00:00,44.06,44.19,43.97,44.18,140832.0,34.1944,34.2953,34.1246,34.2875,140832.0
2016-01-05 12:10:00,44.17,44.26,44.08,44.26,76015.0,34.2798,34.3496,34.2099,34.3496,76015.0
2016-01-05 12:20:00,44.24,44.42,44.18,44.32,70425.0,34.3341,34.4738,34.2875,34.3962,70425.0
2016-01-05 12:30:00,44.31,44.38,44.23,44.25,90755.0,34.3884,34.4428,34.3264,34.3419,90755.0
2016-01-05 12:40:00,44.24,44.24,44.06,44.1,34556.0,34.3341,34.3341,34.1944,34.2255,34556.0
2016-01-05 12:50:00,44.1,44.2,44.04,44.19,34712.0,34.2255,34.3031,34.1789,34.2953,34712.0
2016-01-05 13:00:00,44.2,44.34,44.15,44.24,45373.0,34.3031,34.4117,34.2643,34.3341,45373.0
2016-01-05 13:10:00,44.24,44.36,44.19,44.25,212396.0,34.3341,34.4272,34.2953,34.3419,212396.0
2016-01-05 13:20:00,44.3,44.3,44.21,44.23,32769.0,34.3807,34.3807,34.3108,34.3264,32769.0
2016-01-05 13:30:00,44.21,44.23,44.04,44.11,36114.0,34.3108,34.3264,34.1789,34.2332,36114.0
2016-01-05 13:40:00,44.1,44.25,44.09,44.22,28280.0,34.2255,34.3419,34.2177,34.3186,28280.0
2016-01-05 13:50:00,44.25,44.54,44.23,44.52,176893.0,34.3419,34.5669,34.3264,34.5514,176893.0
2016-01-05 14:00:00,44.52,44.53,44.31,44.35,71706.0,34.5514,34.5592,34.3884,34.4195,71706.0
2016-01-05 14:10:00,44.32,44.39,44.22,44.3,145235.0,34.3962,34.4505,34.3186,34.3807,145235.0
2016-01-05 14:20:00,44.3,44.41,44.28,44.35,40414.0,34.3807,34.466,34.3652,34.4195,40414.0
2016-01-05 14:30:00,44.35,44.36,44.1,44.17,45001.0,34.4195,34.4272,34.2255,34.2798,45001.0
2016-01-05 14:40:00,44.17,44.17,44.05,44.12,54823.0,34.2798,34.2798,34.1867,34.241,54823.0
2016-01-05 14:50:00,44.11,44.19,44.08,44.11,82774.0,34.2332,34.2953,34.2099,34.2332,82774.0
2016-01-05 15:00:00,44.1,44.13,44.01,44.07,31700.0,34.2255,34.2487,34.1556,34.2022,31700.0
2016-01-05 15:10:00,44.07,44.09,44.0,44.08,60687.0,34.2022,34.2177,34.1479,34.2099,60687.0
2016-01-05 15:20:00,44.08,44.15,44.0,44.11,91686.0,34.2099,34.2643,34.1479,34.2332,91686.0
2016-01-05 15:30:00,44.1,44.18,44.01,44.01,162362.0,34.2255,34.2875,34.1556,34.1556,162362.0
2016-01-05 15:40:00,44.01,44.09,43.96,44.03,190943.0,34.1556,34.2177,34.1168,34.1711,190943.0
2016-01-05 15:50:00,44.04,44.08,44.01,44.05,316680.0,34.1789,34.2099,34.1556,34.1867,316680.0
2016-01-06 09:30:00,43.1,43.3,43.0,43.08,144504.0,33.4494,33.6046,33.3718,33.4338,144504.0
2016-01-06 09:40:00,43.07,43.07,42.61,42.98,162002.0,33.4261,33.4261,33.0691,33.3562,162002.0
2016-01-06 09:50:00,42.99,43.07,42.73,42.97,134570.0,33.364,33.4261,33.1622,33.3485,134570.0
2016-01-06 10:00:00,42.97,43.02,42.78,42.84,137997.0,33.3485,33.3873,33.201,33.2476,137997.0
2016-01-06 10:10:00,42.85,42.92,42.77,42.92,110772.0,33.2553,33.3097,33.1933,33.3097,110772.0
2016-01-06 10:20:00,42.92,43.21,42.88,43.21,87879.0,33.3097,33.5347,33.2786,33.5347,87879.0
2016-01-06 10:30:00,43.18,43.22,42.98,43.0,90051.0,33.5115,33.5425,33.3562,33.3718,90051.0
2016-01-06 10:40:00,42.97,42.97,42.8,42.85,57790.0,33.3485,33.3485,33.2165,33.2553,57790.0
2016-01-06 10:50:00,42.84,42.96,42.76,42.96,67139.0,33.2476,33.3407,33.1855,33.3407,67139.0
2016-01-06 11:00:00,42.96,43.15,42.92,43.0,88751.0,33.3407,33.4882,33.3097,33.3718,88751.0
2016-01-06 11:10:00,43.01,43.03,42.91,42.99,66790.0,33.3795,33.395,33.3019,33.364,66790.0
2016-01-06 11:20:00,42.99,43.29,42.99,43.23,139577.0,33.364,33.5968,33.364,33.5503,139577.0
2016-01-06 11:30:00,43.24,43.35,43.13,43.32,64490.0,33.558,33.6434,33.4727,33.6201,64490.0
2016-01-06 11:40:00,43.32,43.32,43.12,43.22,54882.0,33.6201,33.6201,33.4649,33.5425,54882.0
2016-01-06 11:50:00,43.22,43.25,43.13,43.15,78600.0,33.5425,33.5658,33.4727,33.4882,78600.0
2016-01-06 12:00:00,43.14,43.15,42.87,42.95,115413.0,33.4804,33.4882,33.2709,33.333,115413.0
2016-01-06 12:10:00,42.93,43.01,42.89,42.97,36500.0,33.3174,33.3795,33.2864,33.3485,36500.0
2016-01-06 12:20:00,42.97,43.07,42.95,42.95,52723.0,33.3485,33.4261,33.333,33.333,52723.0
2016-01-06 12:30:00,42.94,42.99,42.86,42.92,42267.0,33.3252,33.364,33.2631,33.3097,42267.0
2016-01-06 12:40:00,42.92,42.94,42.79,42.84,54950.0,33.3097,33.3252,33.2088,33.2476,54950.0
2016-01-06 12:50:00,42.86,42.87,42.75,42.75,25676.0,33.2631,33.2709,33.1777,33.1777,25676.0
2016-01-06 13:00:00,42.77,42.79,42.69,42.74,30757.0,33.1933,33.2088,33.1312,33.17,30757.0
2016-01-06 13:10:00,42.74,42.78,42.48,42.5,93870.0,33.17,33.201,32.9682,32.9837,93870.0
2016-01-06 13:20:00,42.5,42.52,42.45,42.49,74436.0,32.9837,32.9992,32.9449,32.976,74436.0
2016-01-06 13:30:00,42.5,42.52,42.47,42.48,66881.0,32.9837,32.9992,32.9604,32.9682,66881.0
2016-01-06 13:40:00,42.47,42.53,42.47,42.49,77023.0,32.9604,33.007,32.9604,32.976,77023.0
2016-01-06 13:50:00,42.48,42.51,42.46,42.48,42143.0,32.9682,32.9915,32.9527,32.9682,42143.0
2016-01-06 14:00:00,42.49,42.53,42.41,42.51,57428.0,32.976,33.007,32.9139,32.9915,57428.0
2016-01-06 14:10:00,42.5,42.6,42.44,42.59,43857.0,32.9837,33.0613,32.9372,33.0536,43857.0
2016-01-06 14:20:00,42.6,42.64,42.55,42.58,52772.0,33.0613,33.0924,33.0225,33.0458,52772.0
2016-01-06 14:30:00,42.59,42.59,42.38,42.46,76198.0,33.0536,33.0536,32.8906,32.9527,76198.0
2016-01-06 14:40:00,42.46,42.46,42.13,42.13,72993.0,32.9527,32.9527,32.6966,32.6966,72993.0
2016-01-06 14:50:00,42.12,42.18,42.07,42.15,101810.0,32.6888,32.7354,32.65,32.7121,101810.0
2016-01-06 15:00:00,42.16,42.29,42.09,42.28,115560.0,32.7198,32.8207,32.6655,32.813,115560.0
2016-01-06 15:10:00,42.29,42.48,42.28,42.48,73164.0,32.8207,32.9682,32.813,32.9682,73164.0
2016-01-06 15:20:00,42.49,42.55,42.41,42.5,141498.0,32.976,33.0225,32.9139,32.9837,141498.0
2016-01-06 15:30:00,42.51,42.76,42.51,42.72,128582.0,32.9915,33.1855,32.9915,33.1545,128582.0
2016-01-06 15:40:00,42.73,42.73,42.55,42.61,142655.0,33.1622,33.1622,33.0225,33.0691,142655.0
2016-01-06 15:50:00,42.61,42.72,42.53,42.67,277005.0,33.0691,33.1545,33.007,33.1157,277005.0
2016-01-07 09:30:00,41.28,41.35,40.02,40.26,708868.0,32.0369,32.0912,31.059,31.2453,708868.0
2016-01-07 09:40:00,40.27,40.39,39.82,39.83,594183.0,31.253,31.3462,30.9038,30.9116,594183.0
2016-01-07 09:50:00,39.82,40.33,39.73,40.08,666413.0,30.9038,31.2996,30.834,31.1056,666413.0
2016-01-07 10:00:00,40.07,40.3,39.77,39.92,663118.0,31.0978,31.2763,30.865,30.9814,663118.0
2016-01-07 10:10:00,39.91,40.23,39.88,40.08,253718.0,30.9737,31.222,30.9504,31.1056,253718.0
2016-01-07 10:20:00,40.09,40.24,39.96,40.19,258192.0,31.1133,31.2298,31.0125,31.191,258192.0
2016-01-07 10:30:00,40.2,40.25,40.1,40.17,224645.0,31.1987,31.2375,31.1211,31.1754,224645.0
2016-01-07 10:40:00,40.17,40.18,39.93,39.95,365458.0,31.1754,31.1832,30.9892,31.0047,365458.0
2016-01-07 10:50:00,39.96,40.16,39.94,40.05,291158.0,31.0125,31.1677,30.9969,31.0823,291158.0
2016-01-07 11:00:00,40.05,40.1,39.87,39.97,306642.0,31.0823,31.1211,30.9426,31.0202,306642.0
2016-01-07 11:10:00,39.96,39.96,39.67,39.76,329315.0,31.0125,31.0125,30.7874,30.8572,329315.0
2016-01-07 11:20:00,39.76,39.87,39.7,39.77,176941.0,30.8572,30.9426,30.8107,30.865,176941.0
2016-01-07 11:30:00,39.77,39.82,39.69,39.79,141933.0,30.865,30.9038,30.8029,30.8805,141933.0
2016-01-07 11:40:00,39.79,39.8,39.46,39.48,232537.0,30.8805,30.8883,30.6244,30.6399,232537.0
2016-01-07 11:50:00,39.48,39.64,39.47,39.5,192528.0,30.6399,30.7641,30.6322,30.6555,192528.0
2016-01-07 12:00:00,39.5,39.68,39.27,39.47,502867.0,30.6555,30.7952,30.477,30.6322,502867.0
2016-01-07 12:10:00,39.47,39.65,39.46,39.51,130299.0,30.6322,30.7719,30.6244,30.6632,130299.0
2016-01-07 12:20:00,39.52,39.61,39.39,39.58,107195.0,30.671,30.7408,30.5701,30.7175,107195.0
2016-01-07 12:30:00,39.58,39.66,39.39,39.41,144505.0,30.7175,30.7796,30.5701,30.5856,144505.0
2016-01-07 12:40:00,39.41,39.51,39.28,39.28,124244.0,30.5856,30.6632,30.4847,30.4847,124244.0
2016-01-07 12:50:00,39.28,39.47,39.25,39.4,215796.0,30.4847,30.6322,30.4614,30.5778,215796.0
2016-01-07 13:00:00,39.4,39.51,39.39,39.41,348832.0,30.5778,30.6632,30.5701,30.5856,348832.0
2016-01-07 13:10:00,39.43,39.43,39.12,39.15,210667.0,30.6011,30.6011,30.3605,30.3838,210667.0
2016-01-07 13:20:00,39.14,39.32,39.06,39.29,172845.0,30.3761,30.5158,30.314,30.4925,172845.0
2016-01-07 13:30:00,39.27,39.34,39.03,39.1,154158.0,30.477,30.5313,30.2907,30.345,154158.0
2016-01-07 13:40:00,39.09,39.17,38.9,39.0,238013.0,30.3373,30.3993,30.1898,30.2674,238013.0
2016-01-07 13:50:00,39.0,39.17,38.98,39.09,107146.0,30.2674,30.3993,30.2519,30.3373,107146.0
2016-01-07 14:00:00,39.09,39.15,38.94,38.95,172800.0,30.3373,30.3838,30.2208,30.2286,172800.0
2016-01-07 14:10:00,38.95,39.19,38.87,39.18,197830.0,30.2286,30.4149,30.1665,30.4071,197830.0
2016-01-07 14:20:00,39.18,39.3,39.18,39.26,249101.0,30.4071,30.5002,30.4071,30.4692,249101.0
2016-01-07 14:30:00,39.26,39.32,39.2,39.2,433236.0,30.4692,30.5158,30.4226,30.4226,433236.0
2016-01-07 14:40:00,39.2,39.47,39.18,39.45,322087.0,30.4226,30.6322,30.4071,30.6167,322087.0
2016-01-07 14:50:00,39.44,39.46,39.24,39.25,350275.0,30.6089,30.6244,30.4537,30.4614,350275.0
2016-01-07 15:00:00,39.25,39.26,39.0,39.05,229029.0,30.4614,30.4692,30.2674,30.3062,229029.0
2016-01-07 15:10:00,39.06,39.22,39.04,39.11,159999.0,30.314,30.4382,30.2985,30.3528,159999.0
2016-01-07 15:20:00,39.11,39.11,38.75,38.76,236046.0,30.3528,30.3528,30.0734,30.0812,236046.0
2016-01-07 15:30:00,38.75,38.97,38.75,38.91,238559.0,30.0734,30.2441,30.0734,30.1976,238559.0
2016-01-07 15:40:00,38.91,38.93,38.8,38.83,448685.0,30.1976,30.2131,30.1122,30.1355,448685.0
2016-01-07 15:50:00,38.82,38.89,38.75,38.78,812267.0,30.1277,30.182,30.0734,30.0967,812267.0
2016-01-08 09:30:00,39.3,40.6,39.25,40.51,470604.0,30.5002,31.5092,30.4614,31.4393,470604.0
2016-01-08 09:40:00,40.51,40.51,40.1,40.26,261021.0,31.4393,31.4393,31.1211,31.2453,261021.0
2016-01-08 09:50:00,40.25,40.48,40.11,40.44,255612.0,31.2375,31.416,31.1289,31.385,255612.0
2016-01-08 10:00:00,40.41,40.44,40.03,40.03,182200.0,31.3617,31.385,31.0668,31.0668,182200.0
2016-01-08 10:10:00,40.02,40.07,39.72,39.81,252150.0,31.059,31.0978,30.8262,30.896,252150.0
2016-01-08 10:20:00,39.82,39.96,39.65,39.82,124725.0,30.9038,31.0125,30.7719,30.9038,124725.0
2016-01-08 10:30:00,39.83,39.95,39.54,39.54,102983.0,30.9116,31.0047,30.6865,30.6865,102983.0
2016-01-08 10:40:00,39.55,39.82,39.5,39.73,146246.0,30.6943,30.9038,30.6555,30.834,146246.0
2016-01-08 10:50:00,39.74,39.74,39.55,39.56,96823.0,30.8417,30.8417,30.6943,30.702,96823.0
2016-01-08 11:00:00,39.56,39.62,39.38,39.4,132874.0,30.702,30.7486,30.5623,30.5778,132874.0
2016-01-08 11:10:00,39.42,39.42,39.15,39.23,171144.0,30.5934,30.5934,30.3838,30.4459,171144.0
2016-01-08 11:20:00,39.23,39.29,39.0,39.08,182429.0,30.4459,30.4925,30.2674,30.3295,182429.0
2016-01-08 11:30:00,39.09,39.27,38.98,39.25,259712.0,30.3373,30.477,30.2519,30.4614,259712.0
2016-01-08 11:40:00,39.24,39.39,39.11,39.37,123608.0,30.4537,30.5701,30.3528,30.5546,123608.0
2016-01-08 11:50:00,39.37,39.73,39.34,39.66,142299.0,30.5546,30.834,30.5313,30.7796,142299.0
2016-01-08 12:00:00,39.66,39.8,39.58,39.78,108419.0,30.7796,30.8883,30.7175,30.8728,108419.0
2016-01-08 12:10:00,39.77,39.99,39.73,39.97,105284.0,30.865,31.0357,30.834,31.0202,105284.0
2016-01-08 12:20:00,39.99,40.15,39.96,40.02,98065.0,31.0357,31.1599,31.0125,31.059,98065.0
2016-01-08 12:30:00,40.01,40.06,39.82,39.82,156450.0,31.0513,31.0901,30.9038,30.9038,156450.0
2016-01-08 12:40:00,39.83,39.91,39.65,39.87,100400.0,30.9116,30.9737,30.7719,30.9426,100400.0
2016-01-08 12:50:00,39.89,39.9,39.73,39.84,107221.0,30.9581,30.9659,30.834,30.9193,107221.0
2016-01-08 13:00:00,39.84,39.89,39.55,39.59,128360.0,30.9193,30.9581,30.6943,30.7253,128360.0
2016-01-08 13:10:00,39.58,39.63,39.47,39.61,78682.0,30.7175,30.7563,30.6322,30.7408,78682.0
2016-01-08 13:20:00,39.61,39.66,39.43,39.53,46301.0,30.7408,30.7796,30.6011,30.6787,46301.0
2016-01-08 13:30:00,39.53,39.75,39.53,39.71,79646.0,30.6787,30.8495,30.6787,30.8184,79646.0
2016-01-08 13:40:00,39.71,39.74,39.56,39.58,55932.0,30.8184,30.8417,30.702,30.7175,55932.0
2016-01-08 13:50:00,39.59,39.69,39.57,39.67,83230.0,30.7253,30.8029,30.7098,30.7874,83230.0
2016-01-08 14:00:00,39.67,39.86,39.63,39.8,58579.0,30.7874,30.9348,30.7563,30.8883,58579.0
2016-01-08 14:10:00,39.8,39.81,39.51,39.6,84490.0,30.8883,30.896,30.6632,30.7331,84490.0
2016-01-08 14:20:00,39.59,39.64,39.43,39.43,78125.0,30.7253,30.7641,30.6011,30.6011,78125.0
2016-01-08 14:30:00,39.43,39.48,39.35,39.41,87765.0,30.6011,30.6399,30.539,30.5856,87765.0
2016-01-08 14:40:00,39.41,39.58,39.38,39.47,69599.0,30.5856,30.7175,30.5623,30.6322,69599.0
2016-01-08 14:50:00,39.48,39.52,39.38,39.41,87533.0,30.6399,30.671,30.5623,30.5856,87533.0
2016-01-08 15:00:00,39.4,39.51,39.37,39.46,105574.0,30.5778,30.6632,30.5546,30.6244,105574.0
2016-01-08 15:10:00,39.46,39.56,39.38,39.41,147312.0,30.6244,30.702,30.5623,30.5856,147312.0
2016-01-08 15:20:00,39.39,39.45,39.23,39.27,151634.0,30.5701,30.6167,30.4459,30.477,151634.0
2016-01-08 15:30:00,39.27,39.32,39.2,39.22,188050.0,30.477,30.5158,30.4226,30.4382,188050.0
2016-01-08 15:40:00,39.21,39.26,39.04,39.05,274788.0,30.4304,30.4692,30.2985,30.3062,274788.0
2016-01-08 15:50:00,39.05,39.06,38.91,39.03,607983.0,30.3062,30.314,30.1976,30.2907,607983.0
2016-01-11 09:30:00,39.59,39.95,39.36,39.82,297929.0,30.7253,31.0047,30.5468,30.9038,297929.0
2016-01-11 09:40:00,39.81,40.37,39.79,40.13,250236.0,30.896,31.3307,30.8805,31.1444,250236.0
2016-01-11 09:50:00,40.14,40.31,39.93,40.03,150407.0,31.1522,31.2841,30.9892,31.0668,150407.0
2016-01-11 10:00:00,40.04,40.41,40.0,40.21,188505.0,31.0745,31.3617,31.0435,31.2065,188505.0
2016-01-11 10:10:00,40.2,40.23,39.78,39.91,134135.0,31.1987,31.222,30.8728,30.9737,134135.0
2016-01-11 10:20:00,39.91,40.18,39.87,40.03,136641.0,30.9737,31.1832,30.9426,31.0668,136641.0
2016-01-11 10:30:00,40.04,40.35,40.02,40.21,123128.0,31.0745,31.3151,31.059,31.2065,123128.0
2016-01-11 10:40:00,40.2,40.37,40.09,40.13,145465.0,31.1987,31.3307,31.1133,31.1444,145465.0
2016-01-11 10:50:00,40.13,40.13,39.84,39.95,114417.0,31.1444,31.1444,30.9193,31.0047,114417.0
2016-01-11 11:00:00,39.92,39.92,39.77,39.83,84446.0,30.9814,30.9814,30.865,30.9116,84446.0
2016-01-11 11:10:00,39.85,40.2,39.85,40.15,78363.0,30.9271,31.1987,30.9271,31.1599,78363.0
2016-01-11 11:20:00,40.13,40.19,40.01,40.07,75493.0,31.1444,31.191,31.0513,31.0978,75493.0
2016-01-11 11:30:00,40.06,40.07,39.83,39.91,106613.0,31.0901,31.0978,30.9116,30.9737,106613.0
2016-01-11 11:40:00,39.9,39.99,39.82,39.91,163574.0,30.9659,31.0357,30.9038,30.9737,163574.0
2016-01-11 11:50:00,39.91,40.12,39.79,39.79,152959.0,30.9737,31.1366,30.8805,30.8805,152959.0
2016-01-11 12:00:00,39.79,39.92,39.68,39.69,108788.0,30.8805,30.9814,30.7952,30.8029,108788.0
2016-01-11 12:10:00,39.7,39.71,39.56,39.56,66995.0,30.8107,30.8184,30.702,30.702,66995.0
2016-01-11 12:20:00,39.59,39.68,39.51,39.58,114654.0,30.7253,30.7952,30.6632,30.7175,114654.0
2016-01-11 12:30:00,39.57,39.68,39.5,39.51,105816.0,30.7098,30.7952,30.6555,30.6632,105816.0
2016-01-11 12:40:00,39.51,39.61,39.45,39.53,58001.0,30.6632,30.7408,30.6167,30.6787,58001.0
2016-01-11 12:50:00,39.52,39.53,39.34,39.39,109676.0,30.671,30.6787,30.5313,30.5701,109676.0
2016-01-11 13:00:00,39.4,39.47,39.29,39.33,119162.0,30.5778,30.6322,30.4925,30.5235,119162.0
2016-01-11 13:10:00,39.32,39.34,39.16,39.28,107158.0,30.5158,30.5313,30.3916,30.4847,107158.0
2016-01-11 13:20:00,39.27,39.29,39.11,39.14,64146.0,30.477,30.4925,30.3528,30.3761,64146.0
2016-01-11 13:30:00,39.12,39.23,39.05,39.14,73797.0,30.3605,30.4459,30.3062,30.3761,73797.0
2016-01-11 13:40:00,39.15,39.15,38.85,38.88,69386.0,30.3838,30.3838,30.151,30.1743,69386.0
2016-01-11 13:50:00,38.9,38.9,38.72,38.8,165993.0,30.1898,30.1898,30.0501,30.1122,165993.0
2016-01-11 14:00:00,38.8,38.94,38.71,38.9,176588.0,30.1122,30.2208,30.0423,30.1898,176588.0
2016-01-11 14:10:00,38.9,39.02,38.86,38.91,121715.0,30.1898,30.2829,30.1588,30.1976,121715.0
2016-01-11 14:20:00,38.92,38.99,38.86,38.95,107946.0,30.2053,30.2597,30.1588,30.2286,107946.0
2016-01-11 14:30:00,38.95,38.97,38.79,38.96,68952.0,30.2286,30.2441,30.1044,30.2364,68952.0
2016-01-11 14:40:00,38.95,39.03,38.95,39.0,129398.0,30.2286,30.2907,30.2286,30.2674,129398.0
2016-01-11 14:50:00,39.0,39.03,38.74,38.77,101683.0,30.2674,30.2907,30.0656,30.0889,101683.0
2016-01-11 15:00:00,38.77,38.88,38.68,38.73,88795.0,30.0889,30.1743,30.0191,30.0579,88795.0
2016-01-11 15:10:00,38.72,38.72,38.56,38.6,128477.0,30.0501,30.0501,29.9259,29.957,128477.0
2016-01-11 15:20:00,38.6,39.09,38.57,39.03,186100.0,29.957,30.3373,29.9337,30.2907,186100.0
2016-01-11 15:30:00,39.04,39.14,38.96,39.11,209365.0,30.2985,30.3761,30.2364,30.3528,209365.0
2016-01-11 15:40:00,39.1,39.12,38.92,38.96,284319.0,30.345,30.3605,30.2053,30.2364,284319.0
2016-01-11 15:50:00,38.97,39.12,38.96,38.99,416516.0,30.2441,30.3605,30.2364,30.2597,416516.0
2016-01-12 09:30:00,39.31,39.51,39.08,39.49,463920.0,30.508,30.6632,30.3295,30.6477,463920.0
2016-01-12 09:40:00,39.53,40.0,39.52,39.79,208088.0,30.6787,31.0435,30.671,30.8805,208088.0
2016-01-12 09:50:00,39.78,39.98,39.57,39.84,543618.0,30.8728,31.028,30.7098,30.9193,543618.0
2016-01-12 10:00:00,39.84,39.95,39.71,39.74,248723.0,30.9193,31.0047,30.8184,30.8417,248723.0
2016-01-12 10:10:00,39.73,39.78,39.43,39.49,84192.0,30.834,30.8728,30.6011,30.6477,84192.0
2016-01-12 10:20:00,39.5,39.51,39.07,39.15,99554.0,30.6555,30.6632,30.3217,30.3838,99554.0
2016-01-12 10:30:00,39.15,39.38,39.15,39.33,143880.0,30.3838,30.5623,30.3838,30.5235,143880.0
2016-01-12 10:40:00,39.35,39.38,39.1,39.1,91890.0,30.539,30.5623,30.345,30.345,91890.0
2016-01-12 10:50:00,39.13,39.28,39.09,39.09,88126.0,30.3683,30.4847,30.3373,30.3373,88126.0
2016-01-12 11:00:00,39.08,39.11,38.67,38.9,219152.0,30.3295,30.3528,30.0113,30.1898,219152.0
2016-01-12 11:10:00,38.91,38.92,38.58,38.64,153863.0,30.1976,30.2053,29.9415,29.988,153863.0
2016-01-12 11:20:00,38.66,38.71,38.46,38.53,85502.0,30.0035,30.0423,29.8483,29.9027,85502.0
2016-01-12 11:30:00,38.53,38.55,38.4,38.43,98627.0,29.9027,29.9182,29.8018,29.825,98627.0
2016-01-12 11:40:00,38.42,38.79,38.34,38.79,182005.0,29.8173,30.1044,29.7552,30.1044,182005.0
2016-01-12 11:50:00,38.79,38.87,38.73,38.73,50374.0,30.1044,30.1665,30.0579,30.0579,50374.0
2016-01-12 12:00:00,38.76,39.09,38.72,39.0,58223.0,30.0812,30.3373,30.0501,30.2674,58223.0
2016-01-12 12:10:00,38.98,38.99,38.74,38.74,88297.0,30.2519,30.2597,30.0656,30.0656,88297.0
2016-01-12 12:20:00,38.74,38.9,38.74,38.82,95900.0,30.0656,30.1898,30.0656,30.1277,95900.0
2016-01-12 12:30:00,38.81,38.84,38.47,38.52,138086.0,30.12,30.1432,29.8561,29.8949,138086.0
2016-01-12 12:40:00,38.5,38.58,38.41,38.54,60171.0,29.8794,29.9415,29.8095,29.9104,60171.0
2016-01-12 12:50:00,38.54,38.63,38.49,38.52,87752.0,29.9104,29.9803,29.8716,29.8949,87752.0
2016-01-12 13:00:00,38.51,38.62,38.46,38.57,55151.0,29.8871,29.9725,29.8483,29.9337,55151.0
2016-01-12 13:10:00,38.57,38.86,38.54,38.7,137739.0,29.9337,30.1588,29.9104,30.0346,137739.0
2016-01-12 13:20:00,38.7,38.74,38.57,38.58,98669.0,30.0346,30.0656,29.9337,29.9415,98669.0
2016-01-12 13:30:00,38.59,38.65,38.5,38.61,145660.0,29.9492,29.9958,29.8794,29.9647,145660.0
2016-01-12 13:40:00,38.58,38.75,38.57,38.68,78476.0,29.9415,30.0734,29.9337,30.0191,78476.0
2016-01-12 13:50:00,38.69,38.71,38.46,38.47,81048.0,30.0268,30.0423,29.8483,29.8561,81048.0
2016-01-12 14:00:00,38.45,38.53,38.18,38.23,136859.0,29.8406,29.9027,29.631,29.6698,136859.0
2016-01-12 14:10:00,38.22,38.44,38.16,38.2,119540.0,29.6621,29.8328,29.6155,29.6465,119540.0
2016-01-12 14:20:00,38.2,38.45,38.2,38.4,140553.0,29.6465,29.8406,29.6465,29.8018,140553.0
2016-01-12 14:30:00,38.4,38.53,38.33,38.5,113442.0,29.8018,29.9027,29.7474,29.8794,113442.0
2016-01-12 14:40:00,38.5,38.56,38.42,38.42,82454.0,29.8794,29.9259,29.8173,29.8173,82454.0
2016-01-12 14:50:00,38.41,38.64,38.36,38.61,93031.0,29.8095,29.988,29.7707,29.9647,93031.0
2016-01-12 15:00:00,38.61,38.62,38.39,38.42,86139.0,29.9647,29.9725,29.794,29.8173,86139.0
2016-01-12 15:10:00,38.44,38.67,38.41,38.67,61282.0,29.8328,30.0113,29.8095,30.0113,61282.0
2016-01-12 15:20:00,38.67,38.8,38.67,38.68,139001.0,30.0113,30.1122,30.0113,30.0191,139001.0
2016-01-12 15:30:00,38.68,38.79,38.59,38.77,236383.0,30.0191,30.1044,29.9492,30.0889,236383.0
2016-01-12 15:40:00,38.78,38.96,38.73,38.94,233771.0,30.0967,30.2364,30.0579,30.2208,233771.0
2016-01-12 15:50:00,38.94,38.95,38.82,38.91,281736.0,30.2208,30.2286,30.1277,30.1976,281736.0
2016-01-13 09:30:00,39.15,39.19,38.79,39.19,188179.0,30.3838,30.4149,30.1044,30.4149,188179.0
2016-01-13 09:40:00,39.2,39.4,39.04,39.09,155344.0,30.4226,30.5778,30.2985,30.3373,155344.0
2016-01-13 09:50:00,39.06,39.06,38.7,38.92,141028.0,30.314,30.314,30.0346,30.2053,141028.0
2016-01-13 10:00:00,38.94,39.13,38.69,38.96,100367.0,30.2208,30.3683,30.0268,30.2364,100367.0
2016-01-13 10:10:00,38.95,38.95,38.35,38.44,155914.0,30.2286,30.2286,29.763,29.8328,155914.0
2016-01-13 10:20:00,38.42,38.61,38.18,38.52,130586.0,29.8173,29.9647,29.631,29.8949,130586.0
2016-01-13 10:30:00,38.51,38.51,38.15,38.18,111557.0,29.8871,29.8871,29.6077,29.631,111557.0
2016-01-13 10:40:00,38.18,38.48,38.17,38.47,100146.0,29.631,29.8638,29.6233,29.8561,100146.0
2016-01-13 10:50:00,38.48,38.57,38.34,38.51,100977.0,29.8638,29.9337,29.7552,29.8871,100977.0
2016-01-13 11:00:00,38.49,38.5,38.15,38.16,162289.0,29.8716,29.8794,29.6077,29.6155,162289.0
2016-01-13 11:10:00,38.19,38.58,38.17,38.57,85711.0,29.6388,29.9415,29.6233,29.9337,85711.0
2016-01-13 11:20:00,38.55,38.64,38.34,38.43,63995.0,29.9182,29.988,29.7552,29.825,63995.0
2016-01-13 11:30:00,38.42,38.57,38.32,38.33,115477.0,29.8173,29.9337,29.7397,29.7474,115477.0
2016-01-13 11:40:00,38.34,38.39,38.11,38.15,73536.0,29.7552,29.794,29.5767,29.6077,73536.0
2016-01-13 11:50:00,38.15,38.17,38.01,38.06,103948.0,29.6077,29.6233,29.4991,29.5379,103948.0
2016-01-13 12:00:00,38.07,38.13,37.92,37.96,127257.0,29.5457,29.5922,29.4292,29.4603,127257.0
2016-01-13 12:10:00,37.96,38.11,37.94,38.01,75527.0,29.4603,29.5767,29.4448,29.4991,75527.0
2016-01-13 12:20:00,38.0,38.17,37.97,38.09,74045.0,29.4913,29.6233,29.468,29.5612,74045.0
2016-01-13 12:30:00,38.08,38.08,37.89,37.9,83896.0,29.5534,29.5534,29.406,29.4137,83896.0
2016-01-13 12:40:00,37.9,37.94,37.83,37.83,49506.0,29.4137,29.4448,29.3594,29.3594,49506.0
2016-01-13 12:50:00,37.83,37.85,37.73,37.78,75683.0,29.3594,29.3749,29.2818,29.3206,75683.0
2016-01-13 13:00:00,37.78,37.85,37.7,37.71,194086.0,29.3206,29.3749,29.2585,29.2663,194086.0
2016-01-13 13:10:00,37.7,37.92,37.7,37.83,120041.0,29.2585,29.4292,29.2585,29.3594,120041.0
2016-01-13 13:20:00,37.81,37.84,37.72,37.74,81508.0,29.3439,29.3672,29.274,29.2895,81508.0
2016-01-13 13:30:00,37.74,37.8,37.61,37.61,95186.0,29.2895,29.3361,29.1887,29.1887,95186.0
2016-01-13 13:40:00,37.62,37.66,37.42,37.44,116321.0,29.1964,29.2275,29.0412,29.0567,116321.0
2016-01-13 13:50:00,37.45,37.6,37.35,37.36,165696.0,29.0645,29.1809,28.9869,28.9946,165696.0
2016-01-13 14:00:00,37.37,37.51,37.3,37.39,73502.0,29.0024,29.111,28.9481,29.0179,73502.0
2016-01-13 14:10:00,37.39,37.42,37.15,37.24,95100.0,29.0179,29.0412,28.8317,28.9015,95100.0
2016-01-13 14:20:00,37.24,37.31,37.12,37.26,71681.0,28.9015,28.9558,28.8084,28.917,71681.0
2016-01-13 14:30:00,37.24,37.24,36.84,36.96,106977.0,28.9015,28.9015,28.5911,28.6842,106977.0
2016-01-13 14:40:00,36.94,36.94,36.73,36.88,114166.0,28.6687,28.6687,28.5057,28.6221,114166.0
2016-01-13 14:50:00,36.88,37.17,36.86,37.11,154158.0,28.6221,28.8472,28.6066,28.8006,154158.0
2016-01-13 15:00:00,37.12,37.17,37.0,37.0,192355.0,28.8084,28.8472,28.7152,28.7152,192355.0
2016-01-13 15:10:00,37.01,37.19,36.94,37.18,113069.0,28.723,28.8627,28.6687,28.8549,113069.0
2016-01-13 15:20:00,37.16,37.3,37.08,37.17,136016.0,28.8394,28.9481,28.7773,28.8472,136016.0
2016-01-13 15:30:00,37.17,37.26,37.03,37.1,212743.0,28.8472,28.917,28.7385,28.7928,212743.0
2016-01-13 15:40:00,37.1,37.2,36.91,36.94,227656.0,28.7928,28.8705,28.6454,28.6687,227656.0
2016-01-13 15:50:00,36.94,37.04,36.87,36.96,461473.0,28.6687,28.7463,28.6143,28.6842,461473.0
2016-01-14 09:30:00,37.3,37.32,36.85,36.92,254637.0,28.9481,28.9636,28.5988,28.6532,254637.0
2016-01-14 09:40:00,36.92,37.27,36.84,37.0,141665.0,28.6532,28.9248,28.5911,28.7152,141665.0
2016-01-14 09:50:00,37.01,37.01,36.02,36.2,274957.0,28.723,28.723,27.9547,28.0944,274957.0
2016-01-14 10:00:00,36.21,36.4,35.97,36.27,245988.0,28.1021,28.2496,27.9159,28.1487,245988.0
2016-01-14 10:10:00,36.24,36.84,36.11,36.82,209291.0,28.1254,28.5911,28.0245,28.5755,209291.0
2016-01-14 10:20:00,36.85,37.22,36.65,37.19,207902.0,28.5988,28.886,28.4436,28.8627,207902.0
2016-01-14 10:30:00,37.17,37.42,37.08,37.09,257895.0,28.8472,29.0412,28.7773,28.7851,257895.0
2016-01-14 10:40:00,37.17,37.41,36.86,37.41,453212.0,28.8472,29.0334,28.6066,29.0334,453212.0
2016-01-14 10:50:00,37.42,37.43,36.84,36.88,122602.0,29.0412,29.049,28.5911,28.6221,122602.0
2016-01-14 11:00:00,36.89,36.98,36.51,36.57,139995.0,28.6299,28.6997,28.335,28.3815,139995.0
2016-01-14 11:10:00,36.55,37.05,36.54,36.87,198994.0,28.366,28.754,28.3582,28.6143,198994.0
2016-01-14 11:20:00,36.87,36.89,36.69,36.88,133510.0,28.6143,28.6299,28.4747,28.6221,133510.0
2016-01-14 11:30:00,36.89,36.99,36.82,36.91,98338.0,28.6299,28.7075,28.5755,28.6454,98338.0
2016-01-14 11:40:00,36.9,37.16,36.87,37.05,124514.0,28.6376,28.8394,28.6143,28.754,124514.0
2016-01-14 11:50:00,37.06,37.2,37.0,37.16,244906.0,28.7618,28.8705,28.7152,28.8394,244906.0
2016-01-14 12:00:00,37.18,37.27,37.0,37.02,87603.0,28.8549,28.9248,28.7152,28.7308,87603.0
2016-01-14 12:10:00,37.03,37.23,36.98,37.16,53578.0,28.7385,28.8937,28.6997,28.8394,53578.0
2016-01-14 12:20:00,37.18,37.28,37.05,37.19,71100.0,28.8549,28.9325,28.754,28.8627,71100.0
2016-01-14 12:30:00,37.2,37.33,37.12,37.31,97295.0,28.8705,28.9713,28.8084,28.9558,97295.0
2016-01-14 12:40:00,37.31,37.48,37.22,37.35,107509.0,28.9558,29.0878,28.886,28.9869,107509.0
2016-01-14 12:50:00,37.34,37.35,37.16,37.16,79646.0,28.9791,28.9869,28.8394,28.8394,79646.0
2016-01-14 13:00:00,37.17,37.53,37.16,37.46,116171.0,28.8472,29.1266,28.8394,29.0722,116171.0
2016-01-14 13:10:00,37.46,37.61,37.41,37.61,151736.0,29.0722,29.1887,29.0334,29.1887,151736.0
2016-01-14 13:20:00,37.62,37.68,37.57,37.66,122406.0,29.1964,29.243,29.1576,29.2275,122406.0
2016-01-14 13:30:00,37.66,37.81,37.58,37.65,119498.0,29.2275,29.3439,29.1654,29.2197,119498.0
2016-01-14 13:40:00,37.64,37.65,37.46,37.58,145743.0,29.2119,29.2197,29.0722,29.1654,145743.0
2016-01-14 13:50:00,37.57,37.67,37.51,37.63,96918.0,29.1576,29.2352,29.111,29.2042,96918.0
2016-01-14 14:00:00,37.64,37.71,37.45,37.49,122885.0,29.2119,29.2663,29.0645,29.0955,122885.0
2016-01-14 14:10:00,37.48,37.51,37.37,37.4,105491.0,29.0878,29.111,29.0024,29.0257,105491.0
2016-01-14 14:20:00,37.39,37.46,37.35,37.44,107375.0,29.0179,29.0722,28.9869,29.0567,107375.0
2016-01-14 14:30:00,37.43,37.55,37.34,37.34,108460.0,29.049,29.1421,28.9791,28.9791,108460.0
2016-01-14 14:40:00,37.35,37.44,37.35,37.44,84991.0,28.9869,29.0567,28.9869,29.0567,84991.0
2016-01-14 14:50:00,37.43,37.7,37.42,37.62,181851.0,29.049,29.2585,29.0412,29.1964,181851.0
2016-01-14 15:00:00,37.62,37.64,37.48,37.52,204974.0,29.1964,29.2119,29.0878,29.1188,204974.0
2016-01-14 15:10:00,37.51,37.66,37.5,37.58,177662.0,29.111,29.2275,29.1033,29.1654,177662.0
2016-01-14 15:20:00,37.57,37.64,37.52,37.55,125527.0,29.1576,29.2119,29.1188,29.1421,125527.0
2016-01-14 15:30:00,37.56,37.57,37.31,37.4,262744.0,29.1498,29.1576,28.9558,29.0257,262744.0
2016-01-14 15:40:00,37.4,37.48,37.25,37.33,249590.0,29.0257,29.0878,28.9093,28.9713,249590.0
2016-01-14 15:50:00,37.34,37.48,37.31,37.44,279980.0,28.9791,29.0878,28.9558,29.0567,279980.0
2016-01-15 09:30:00,37.47,38.35,37.14,37.51,512771.0,29.08,29.763,28.8239,29.111,512771.0
2016-01-15 09:40:00,37.48,38.48,37.18,38.45,381838.0,29.0878,29.8638,28.8549,29.8406,381838.0
2016-01-15 09:50:00,38.46,38.46,37.69,37.74,307396.0,29.8483,29.8483,29.2507,29.2895,307396.0
2016-01-15 10:00:00,37.74,38.18,37.48,37.98,367911.0,29.2895,29.631,29.0878,29.4758,367911.0
2016-01-15 10:10:00,37.97,38.02,37.6,37.64,148352.0,29.468,29.5068,29.1809,29.2119,148352.0
2016-01-15 10:20:00,37.64,37.98,37.6,37.85,247300.0,29.2119,29.4758,29.1809,29.3749,247300.0
2016-01-15 10:30:00,37.86,38.12,37.65,37.99,504081.0,29.3827,29.5845,29.2197,29.4836,504081.0
2016-01-15 10:40:00,38.0,38.35,37.9,38.31,396002.0,29.4913,29.763,29.4137,29.7319,396002.0
2016-01-15 10:50:00,38.32,38.39,37.8,37.9,309290.0,29.7397,29.794,29.3361,29.4137,309290.0
2016-01-15 11:00:00,37.88,38.2,37.77,38.13,381357.0,29.3982,29.6465,29.3128,29.5922,381357.0
2016-01-15 11:10:00,38.13,38.34,37.94,38.02,214608.0,29.5922,29.7552,29.4448,29.5068,214608.0
2016-01-15 11:20:00,38.01,38.36,37.95,38.33,171925.0,29.4991,29.7707,29.4525,29.7474,171925.0
2016-01-15 11:30:00,38.33,38.36,38.15,38.23,157812.0,29.7474,29.7707,29.6077,29.6698,157812.0
2016-01-15 11:40:00,38.23,38.24,38.0,38.01,64785.0,29.6698,29.6776,29.4913,29.4991,64785.0
2016-01-15 11:50:00,38.03,38.05,37.79,37.8,108537.0,29.5146,29.5301,29.3283,29.3361,108537.0
2016-01-15 12:00:00,37.79,37.93,37.65,37.8,97494.0,29.3283,29.437,29.2197,29.3361,97494.0
2016-01-15 12:10:00,37.8,37.9,37.59,37.6,82050.0,29.3361,29.4137,29.1731,29.1809,82050.0
2016-01-15 12:20:00,37.61,37.69,37.33,37.67,147801.0,29.1887,29.2507,28.9713,29.2352,147801.0
2016-01-15 12:30:00,37.68,37.69,37.36,37.52,155259.0,29.243,29.2507,28.9946,29.1188,155259.0
2016-01-15 12:40:00,37.5,38.04,37.49,38.03,141971.0,29.1033,29.5224,29.0955,29.5146,141971.0
2016-01-15 12:50:00,38.04,38.24,38.01,38.18,115642.0,29.5224,29.6776,29.4991,29.631,115642.0
2016-01-15 13:00:00,38.17,38.22,37.78,37.9,197742.0,29.6233,29.6621,29.3206,29.4137,197742.0
2016-01-15 13:10:00,37.9,38.49,37.89,38.48,222981.0,29.4137,29.8716,29.406,29.8638,222981.0
2016-01-15 13:20:00,38.48,38.54,38.34,38.37,155476.0,29.8638,29.9104,29.7552,29.7785,155476.0
2016-01-15 13:30:00,38.37,38.54,38.29,38.34,105312.0,29.7785,29.9104,29.7164,29.7552,105312.0
2016-01-15 13:40:00,38.34,39.08,38.32,38.97,306999.0,29.7552,30.3295,29.7397,30.2441,306999.0
2016-01-15 13:50:00,38.97,39.28,38.96,39.03,355848.0,30.2441,30.4847,30.2364,30.2907,355848.0
2016-01-15 14:00:00,39.03,39.16,38.96,39.15,244420.0,30.2907,30.3916,30.2364,30.3838,244420.0
2016-01-15 14:10:00,39.15,39.24,39.1,39.13,198733.0,30.3838,30.4537,30.345,30.3683,198733.0
2016-01-15 14:20:00,39.12,39.16,38.86,38.88,297312.0,30.3605,30.3916,30.1588,30.1743,297312.0
2016-01-15 14:30:00,38.87,39.09,38.87,39.03,165377.0,30.1665,30.3373,30.1665,30.2907,165377.0
2016-01-15 14:40:00,39.06,39.26,39.04,39.24,178579.0,30.314,30.4692,30.2985,30.4537,178579.0
2016-01-15 14:50:00,39.24,39.45,39.15,39.42,188308.0,30.4537,30.6167,30.3838,30.5934,188308.0
2016-01-15 15:00:00,39.41,39.42,39.09,39.09,204618.0,30.5856,30.5934,30.3373,30.3373,204618.0
2016-01-15 15:10:00,39.09,39.13,38.8,38.89,174771.0,30.3373,30.3683,30.1122,30.182,174771.0
2016-01-15 15:20:00,38.89,39.19,38.87,39.14,164993.0,30.182,30.4149,30.1665,30.3761,164993.0
2016-01-15 15:30:00,39.12,39.21,38.95,39.0,205406.0,30.3605,30.4304,30.2286,30.2674,205406.0
2016-01-15 15:40:00,39.0,39.01,38.66,38.7,396146.0,30.2674,30.2752,30.0035,30.0346,396146.0
2016-01-15 15:50:00,38.68,38.84,38.67,38.71,728084.0,30.0191,30.1432,30.0113,30.0423,728084.0
2016-01-19 09:30:00,39.6,39.6,38.73,38.8,381817.0,30.7331,30.7331,30.0579,30.1122,381817.0
2016-01-19 09:40:00,38.8,38.86,38.01,38.05,348490.0,30.1122,30.1588,29.4991,29.5301,348490.0
2016-01-19 09:50:00,38.06,38.5,37.67,38.5,300558.0,29.5379,29.8794,29.2352,29.8794,300558.0
2016-01-19 10:00:00,38.5,38.92,38.3,38.33,230603.0,29.8794,30.2053,29.7242,29.7474,230603.0
2016-01-19 10:10:00,38.33,38.87,38.31,38.7,150554.0,29.7474,30.1665,29.7319,30.0346,150554.0
2016-01-19 10:20:00,38.69,39.06,38.49,39.02,237353.0,30.0268,30.314,29.8716,30.2829,237353.0
2016-01-19 10:30:00,39.02,39.06,38.59,38.62,135913.0,30.2829,30.314,29.9492,29.9725,135913.0
2016-01-19 10:40:00,38.62,39.1,38.62,39.1,167096.0,29.9725,30.345,29.9725,30.345,167096.0
2016-01-19 10:50:00,39.1,39.17,38.7,38.75,163308.0,30.345,30.3993,30.0346,30.0734,163308.0
2016-01-19 11:00:00,38.78,38.93,38.69,38.83,101922.0,30.0967,30.2131,30.0268,30.1355,101922.0
2016-01-19 11:10:00,38.81,38.81,38.4,38.44,66479.0,30.12,30.12,29.8018,29.8328,66479.0
2016-01-19 11:20:00,38.45,38.7,38.3,38.69,74405.0,29.8406,30.0346,29.7242,30.0268,74405.0
2016-01-19 11:30:00,38.7,38.88,38.57,38.78,124402.0,30.0346,30.1743,29.9337,30.0967,124402.0
2016-01-19 11:40:00,38.8,38.96,38.7,38.84,184585.0,30.1122,30.2364,30.0346,30.1432,184585.0
2016-01-19 11:50:00,38.85,38.96,38.76,38.84,125250.0,30.151,30.2364,30.0812,30.1432,125250.0
2016-01-19 12:00:00,38.82,38.95,38.57,38.57,72311.0,30.1277,30.2286,29.9337,29.9337,72311.0
2016-01-19 12:10:00,38.56,38.64,38.43,38.45,73546.0,29.9259,29.988,29.825,29.8406,73546.0
2016-01-19 12:20:00,38.46,38.63,38.37,38.63,97209.0,29.8483,29.9803,29.7785,29.9803,97209.0
2016-01-19 12:30:00,38.62,38.74,38.51,38.53,48050.0,29.9725,30.0656,29.8871,29.9027,48050.0
2016-01-19 12:40:00,38.57,38.65,38.38,38.48,68541.0,29.9337,29.9958,29.7862,29.8638,68541.0
2016-01-19 12:50:00,38.47,38.64,38.44,38.63,47531.0,29.8561,29.988,29.8328,29.9803,47531.0
2016-01-19 13:00:00,38.6,38.65,38.49,38.61,47997.0,29.957,29.9958,29.8716,29.9647,47997.0
2016-01-19 13:10:00,38.62,38.71,38.48,38.67,66285.0,29.9725,30.0423,29.8638,30.0113,66285.0
2016-01-19 13:20:00,38.68,38.74,38.48,38.51,54213.0,30.0191,30.0656,29.8638,29.8871,54213.0
2016-01-19 13:30:00,38.51,38.64,38.45,38.64,54747.0,29.8871,29.988,29.8406,29.988,54747.0
2016-01-19 13:40:00,38.65,38.66,38.51,38.63,44260.0,29.9958,30.0035,29.8871,29.9803,44260.0
2016-01-19 13:50:00,38.59,38.61,38.34,38.47,46890.0,29.9492,29.9647,29.7552,29.8561,46890.0
2016-01-19 14:00:00,38.46,38.49,38.16,38.17,77712.0,29.8483,29.8716,29.6155,29.6233,77712.0
2016-01-19 14:10:00,38.15,38.28,38.06,38.26,59688.0,29.6077,29.7086,29.5379,29.6931,59688.0
2016-01-19 14:20:00,38.26,38.29,38.12,38.25,63532.0,29.6931,29.7164,29.5845,29.6853,63532.0
2016-01-19 14:30:00,38.26,38.29,38.13,38.2,55956.0,29.6931,29.7164,29.5922,29.6465,55956.0
2016-01-19 14:40:00,38.21,38.24,37.96,38.02,103686.0,29.6543,29.6776,29.4603,29.5068,103686.0
2016-01-19 14:50:00,37.99,38.15,37.89,38.11,70431.0,29.4836,29.6077,29.406,29.5767,70431.0
2016-01-19 15:00:00,38.08,38.26,38.04,38.16,59335.0,29.5534,29.6931,29.5224,29.6155,59335.0
2016-01-19 15:10:00,38.17,38.22,38.06,38.13,72232.0,29.6233,29.6621,29.5379,29.5922,72232.0
2016-01-19 15:20:00,38.12,38.51,38.07,38.51,99675.0,29.5845,29.8871,29.5457,29.8871,99675.0
2016-01-19 15:30:00,38.51,38.61,38.37,38.46,149428.0,29.8871,29.9647,29.7785,29.8483,149428.0
2016-01-19 15:40:00,38.47,38.66,38.38,38.65,139923.0,29.8561,30.0035,29.7862,29.9958,139923.0
2016-01-19 15:50:00,38.64,38.66,38.42,38.43,212058.0,29.988,30.0035,29.8173,29.825,212058.0
2016-01-20 09:30:00,37.59,37.59,36.95,37.0,194222.0,29.1731,29.1731,28.6764,28.7152,194222.0
2016-01-20 09:40:00,36.97,37.0,36.18,36.54,294721.0,28.692,28.7152,28.0788,28.3582,294721.0
2016-01-20 09:50:00,36.5,36.59,35.56,35.84,372323.0,28.3272,28.397,27.5977,27.815,372323.0
2016-01-20 10:00:00,35.87,35.96,35.55,35.63,203895.0,27.8383,27.9081,27.5899,27.652,203895.0
2016-01-20 10:10:00,35.63,35.81,35.35,35.38,267225.0,27.652,27.7917,27.4347,27.458,267225.0
2016-01-20 10:20:00,35.42,35.58,35.2,35.31,307103.0,27.489,27.6132,27.3183,27.4037,307103.0
2016-01-20 10:30:00,35.29,35.31,34.9,35.14,274373.0,27.3881,27.4037,27.0855,27.2717,274373.0
2016-01-20 10:40:00,35.11,35.36,34.97,35.0,664432.0,27.2484,27.4425,27.1398,27.1631,664432.0
2016-01-20 10:50:00,35.0,35.12,34.88,34.94,197238.0,27.1631,27.2562,27.0699,27.1165,197238.0
2016-01-20 11:00:00,34.94,35.38,34.94,35.25,214147.0,27.1165,27.458,27.1165,27.3571,214147.0
2016-01-20 11:10:00,35.26,35.68,35.24,35.42,173212.0,27.3648,27.6908,27.3493,27.489,173212.0
2016-01-20 11:20:00,35.43,35.63,35.3,35.41,158724.0,27.4968,27.652,27.3959,27.4813,158724.0
2016-01-20 11:30:00,35.41,35.82,35.32,35.81,200412.0,27.4813,27.7995,27.4114,27.7917,200412.0
2016-01-20 11:40:00,35.81,35.91,35.67,35.67,217371.0,27.7917,27.8693,27.683,27.683,217371.0
2016-01-20 11:50:00,35.68,35.69,35.51,35.59,130466.0,27.6908,27.6986,27.5589,27.621,130466.0
2016-01-20 12:00:00,35.59,35.7,35.5,35.51,99169.0,27.621,27.7063,27.5511,27.5589,99169.0
2016-01-20 12:10:00,35.51,35.54,35.41,35.51,108746.0,27.5589,27.5822,27.4813,27.5589,108746.0
2016-01-20 12:20:00,35.49,35.52,35.3,35.35,76509.0,27.5433,27.5666,27.3959,27.4347,76509.0
2016-01-20 12:30:00,35.34,35.56,35.34,35.52,92333.0,27.4269,27.5977,27.4269,27.5666,92333.0
2016-01-20 12:40:00,35.52,35.55,35.36,35.52,55606.0,27.5666,27.5899,27.4425,27.5666,55606.0
2016-01-20 12:50:00,35.5,36.02,35.48,36.02,105099.0,27.5511,27.9547,27.5356,27.9547,105099.0
2016-01-20 13:00:00,36.03,36.25,35.99,36.2,165917.0,27.9624,28.1332,27.9314,28.0944,165917.0
2016-01-20 13:10:00,36.18,36.23,36.0,36.05,105696.0,28.0788,28.1177,27.9392,27.978,105696.0
2016-01-20 13:20:00,36.04,36.48,36.01,36.46,100276.0,27.9702,28.3117,27.9469,28.2962,100276.0
2016-01-20 13:30:00,36.44,36.87,36.44,36.86,134400.0,28.2806,28.6143,28.2806,28.6066,134400.0
2016-01-20 13:40:00,36.84,37.25,36.82,37.14,139319.0,28.5911,28.9093,28.5755,28.8239,139319.0
2016-01-20 13:50:00,37.13,37.27,37.03,37.08,99058.0,28.8161,28.9248,28.7385,28.7773,99058.0
2016-01-20 14:00:00,37.08,37.08,36.83,36.99,91318.0,28.7773,28.7773,28.5833,28.7075,91318.0
2016-01-20 14:10:00,37.02,37.31,36.99,37.2,78581.0,28.7308,28.9558,28.7075,28.8705,78581.0
2016-01-20 14:20:00,37.18,37.28,36.83,36.92,93199.0,28.8549,28.9325,28.5833,28.6532,93199.0
2016-01-20 14:30:00,36.92,36.95,36.72,36.88,86621.0,28.6532,28.6764,28.4979,28.6221,86621.0
2016-01-20 14:40:00,36.86,36.94,36.66,36.68,117255.0,28.6066,28.6687,28.4514,28.4669,117255.0
2016-01-20 14:50:00,36.71,37.0,36.71,36.86,99093.0,28.4902,28.7152,28.4902,28.6066,99093.0
2016-01-20 15:00:00,36.86,37.19,36.81,37.18,119750.0,28.6066,28.8627,28.5678,28.8549,119750.0
2016-01-20 15:10:00,37.19,37.49,37.09,37.49,147414.0,28.8627,29.0955,28.7851,29.0955,147414.0
2016-01-20 15:20:00,37.49,37.69,37.43,37.66,127534.0,29.0955,29.2507,29.049,29.2275,127534.0
2016-01-20 15:30:00,37.66,37.68,37.31,37.49,122520.0,29.2275,29.243,28.9558,29.0955,122520.0
2016-01-20 15:40:00,37.46,37.47,37.18,37.26,219614.0,29.0722,29.08,28.8549,28.917,219614.0
2016-01-20 15:50:00,37.26,37.34,37.17,37.22,241071.0,28.917,28.9791,28.8472,28.886,241071.0
2016-01-21 09:30:00,37.21,37.21,36.6,36.74,263608.0,28.8782,28.8782,28.4048,28.5135,263608.0
2016-01-21 09:40:00,36.73,36.82,36.3,36.33,133100.0,28.5057,28.5755,28.172,28.1953,133100.0
2016-01-21 09:50:00,36.32,36.97,36.32,36.41,171701.0,28.1875,28.692,28.1875,28.2573,171701.0
2016-01-21 10:00:00,36.43,37.35,36.39,37.34,229662.0,28.2729,28.9869,28.2418,28.9791,229662.0
2016-01-21 10:10:00,37.34,37.61,37.13,37.17,152160.0,28.9791,29.1887,28.8161,28.8472,152160.0
2016-01-21 10:20:00,37.13,37.29,36.86,37.15,88825.0,28.8161,28.9403,28.6066,28.8317,88825.0
2016-01-21 10:30:00,37.19,37.42,36.99,37.31,104460.0,28.8627,29.0412,28.7075,28.9558,104460.0
2016-01-21 10:40:00,37.33,37.75,37.31,37.56,112876.0,28.9713,29.2973,28.9558,29.1498,112876.0
2016-01-21 10:50:00,37.56,37.74,37.23,37.23,104300.0,29.1498,29.2895,28.8937,28.8937,104300.0
2016-01-21 11:00:00,37.26,37.82,37.12,37.64,130738.0,28.917,29.3516,28.8084,29.2119,130738.0
2016-01-21 11:10:00,37.67,37.79,37.44,37.49,60772.0,29.2352,29.3283,29.0567,29.0955,60772.0
2016-01-21 11:20:00,37.51,37.52,37.18,37.21,91702.0,29.111,29.1188,28.8549,28.8782,91702.0
2016-01-21 11:30:00,37.26,37.67,37.25,37.58,67532.0,28.917,29.2352,28.9093,29.1654,67532.0
2016-01-21 11:40:00,37.56,37.59,37.25,37.59,69915.0,29.1498,29.1731,28.9093,29.1731,69915.0
2016-01-21 11:50:00,37.6,37.69,37.46,37.6,47893.0,29.1809,29.2507,29.0722,29.1809,47893.0
2016-01-21 12:00:00,37.62,37.9,37.62,37.77,122426.0,29.1964,29.4137,29.1964,29.3128,122426.0
2016-01-21 12:10:00,37.73,37.86,37.63,37.83,73370.0,29.2818,29.3827,29.2042,29.3594,73370.0
2016-01-21 12:20:00,37.86,37.89,37.67,37.79,52828.0,29.3827,29.406,29.2352,29.3283,52828.0
2016-01-21 12:30:00,37.81,37.81,37.59,37.64,49834.0,29.3439,29.3439,29.1731,29.2119,49834.0
2016-01-21 12:40:00,37.65,37.69,37.51,37.64,75662.0,29.2197,29.2507,29.111,29.2119,75662.0
2016-01-21 12:50:00,37.63,37.69,37.53,37.65,59905.0,29.2042,29.2507,29.1266,29.2197,59905.0
2016-01-21 13:00:00,37.66,37.81,37.64,37.8,86974.0,29.2275,29.3439,29.2119,29.3361,86974.0
2016-01-21 13:10:00,37.81,37.81,37.51,37.56,64914.0,29.3439,29.3439,29.111,29.1498,64914.0
2016-01-21 13:20:00,37.57,37.59,37.34,37.41,75203.0,29.1576,29.1731,28.9791,29.0334,75203.0
2016-01-21 13:30:00,37.43,37.53,37.23,37.48,69188.0,29.049,29.1266,28.8937,29.0878,69188.0
2016-01-21 13:40:00,37.47,37.51,37.34,37.44,57870.0,29.08,29.111,28.9791,29.0567,57870.0
2016-01-21 13:50:00,37.45,37.45,37.21,37.34,44657.0,29.0645,29.0645,28.8782,28.9791,44657.0
2016-01-21 14:00:00,37.34,37.4,37.21,37.28,53235.0,28.9791,29.0257,28.8782,28.9325,53235.0
2016-01-21 14:10:00,37.27,37.29,37.07,37.1,72820.0,28.9248,28.9403,28.7696,28.7928,72820.0
2016-01-21 14:20:00,37.1,37.25,37.01,37.25,55726.0,28.7928,28.9093,28.723,28.9093,55726.0
2016-01-21 14:30:00,37.24,37.6,37.24,37.5,122885.0,28.9015,29.1809,28.9015,29.1033,122885.0
2016-01-21 14:40:00,37.48,37.65,37.4,37.43,185462.0,29.0878,29.2197,29.0257,29.049,185462.0
2016-01-21 14:50:00,37.45,37.88,37.45,37.83,96030.0,29.0645,29.3982,29.0645,29.3594,96030.0
2016-01-21 15:00:00,37.86,37.86,37.41,37.51,87336.0,29.3827,29.3827,29.0334,29.111,87336.0
2016-01-21 15:10:00,37.5,37.74,37.45,37.63,59370.0,29.1033,29.2895,29.0645,29.2042,59370.0
2016-01-21 15:20:00,37.63,37.72,37.57,37.62,57837.0,29.2042,29.274,29.1576,29.1964,57837.0
2016-01-21 15:30:00,37.63,37.87,37.61,37.69,93727.0,29.2042,29.3904,29.1887,29.2507,93727.0
2016-01-21 15:40:00,37.7,37.85,37.62,37.69,139302.0,29.2585,29.3749,29.1964,29.2507,139302.0
2016-01-21 15:50:00,37.69,37.77,37.63,37.64,192404.0,29.2507,29.3128,29.2042,29.2119,192404.0
2016-01-22 09:30:00,39.26,39.66,39.0,39.3,341544.0,30.4692,30.7796,30.2674,30.5002,341544.0
2016-01-22 09:40:00,39.31,39.42,38.9,39.25,261240.0,30.508,30.5934,30.1898,30.4614,261240.0
2016-01-22 09:50:00,39.26,39.68,39.24,39.54,228024.0,30.4692,30.7952,30.4537,30.6865,228024.0
2016-01-22 10:00:00,39.54,39.62,39.09,39.35,268306.0,30.6865,30.7486,30.3373,30.539,268306.0
2016-01-22 10:10:00,39.33,39.67,39.27,39.53,151980.0,30.5235,30.7874,30.477,30.6787,151980.0
2016-01-22 10:20:00,39.52,39.55,39.0,39.09,167854.0,30.671,30.6943,30.2674,30.3373,167854.0
2016-01-22 10:30:00,39.13,39.25,38.91,39.16,210573.0,30.3683,30.4614,30.1976,30.3916,210573.0
2016-01-22 10:40:00,39.18,39.27,38.58,38.77,231382.0,30.4071,30.477,29.9415,30.0889,231382.0
2016-01-22 10:50:00,38.81,38.9,38.56,38.57,73458.0,30.12,30.1898,29.9259,29.9337,73458.0
2016-01-22 11:00:00,38.57,38.71,38.51,38.51,88638.0,29.9337,30.0423,29.8871,29.8871,88638.0
2016-01-22 11:10:00,38.51,38.81,38.4,38.66,140645.0,29.8871,30.12,29.8018,30.0035,140645.0
2016-01-22 11:20:00,38.66,38.84,38.54,38.79,84258.0,30.0035,30.1432,29.9104,30.1044,84258.0
2016-01-22 11:30:00,38.79,38.86,38.66,38.68,60696.0,30.1044,30.1588,30.0035,30.0191,60696.0
2016-01-22 11:40:00,38.7,38.84,38.59,38.64,99946.0,30.0346,30.1432,29.9492,29.988,99946.0
2016-01-22 11:50:00,38.64,38.79,38.53,38.69,91737.0,29.988,30.1044,29.9027,30.0268,91737.0
2016-01-22 12:00:00,38.69,38.95,38.67,38.85,86077.0,30.0268,30.2286,30.0113,30.151,86077.0
2016-01-22 12:10:00,38.87,39.03,38.77,38.95,132560.0,30.1665,30.2907,30.0889,30.2286,132560.0
2016-01-22 12:20:00,38.94,39.09,38.89,38.96,148825.0,30.2208,30.3373,30.182,30.2364,148825.0
2016-01-22 12:30:00,38.94,39.2,38.91,39.19,109400.0,30.2208,30.4226,30.1976,30.4149,109400.0
2016-01-22 12:40:00,39.17,39.21,38.97,38.98,100606.0,30.3993,30.4304,30.2441,30.2519,100606.0
2016-01-22 12:50:00,38.96,39.08,38.88,39.04,135033.0,30.2364,30.3295,30.1743,30.2985,135033.0
2016-01-22 13:00:00,39.05,39.06,38.66,38.66,76021.0,30.3062,30.314,30.0035,30.0035,76021.0
2016-01-22 13:10:00,38.66,38.85,38.61,38.84,152737.0,30.0035,30.151,29.9647,30.1432,152737.0
2016-01-22 13:20:00,38.84,38.97,38.6,38.62,105457.0,30.1432,30.2441,29.957,29.9725,105457.0
2016-01-22 13:30:00,38.61,38.69,38.47,38.48,81387.0,29.9647,30.0268,29.8561,29.8638,81387.0
2016-01-22 13:40:00,38.48,38.65,38.48,38.55,170712.0,29.8638,29.9958,29.8638,29.9182,170712.0
2016-01-22 13:50:00,38.57,38.8,38.5,38.78,161134.0,29.9337,30.1122,29.8794,30.0967,161134.0
2016-01-22 14:00:00,38.75,38.81,38.47,38.62,105626.0,30.0734,30.12,29.8561,29.9725,105626.0
2016-01-22 14:10:00,38.62,38.8,38.56,38.69,108537.0,29.9725,30.1122,29.9259,30.0268,108537.0
2016-01-22 14:20:00,38.71,38.77,38.56,38.6,82242.0,30.0423,30.0889,29.9259,29.957,82242.0
2016-01-22 14:30:00,38.61,38.63,38.44,38.49,118250.0,29.9647,29.9803,29.8328,29.8716,118250.0
2016-01-22 14:40:00,38.49,38.57,38.38,38.55,98094.0,29.8716,29.9337,29.7862,29.9182,98094.0
2016-01-22 14:50:00,38.58,38.77,38.52,38.71,115586.0,29.9415,30.0889,29.8949,30.0423,115586.0
2016-01-22 15:00:00,38.71,38.72,38.48,38.53,103613.0,30.0423,30.0501,29.8638,29.9027,103613.0
2016-01-22 15:10:00,38.52,38.75,38.5,38.73,136332.0,29.8949,30.0734,29.8794,30.0579,136332.0
2016-01-22 15:20:00,38.73,38.94,38.67,38.92,186506.0,30.0579,30.2208,30.0113,30.2053,186506.0
2016-01-22 15:30:00,38.92,38.94,38.75,38.94,175030.0,30.2053,30.2208,30.0734,30.2208,175030.0
2016-01-22 15:40:00,38.95,39.2,38.9,39.16,255622.0,30.2286,30.4226,30.1898,30.3916,255622.0
2016-01-22 15:50:00,39.17,39.17,38.98,39.05,366399.0,30.3993,30.3993,30.2519,30.3062,366399.0
2016-01-25 09:30:00,39.02,39.68,38.92,39.41,312486.0,30.2829,30.7952,30.2053,30.5856,312486.0
2016-01-25 09:40:00,39.38,39.6,39.27,39.31,375875.0,30.5623,30.7331,30.477,30.508,375875.0
2016-01-25 09:50:00,39.34,39.8,39.29,39.76,135062.0,30.5313,30.8883,30.4925,30.8572,135062.0
2016-01-25 10:00:00,39.73,40.13,39.6,39.75,249115.0,30.834,31.1444,30.7331,30.8495,249115.0
2016-01-25 10:10:00,39.75,39.77,39.35,39.49,134450.0,30.8495,30.865,30.539,30.6477,134450.0
2016-01-25 10:20:00,39.45,39.52,39.2,39.2,132847.0,30.6167,30.671,30.4226,30.4226,132847.0
2016-01-25 10:30:00,39.23,39.45,39.07,39.37,178588.0,30.4459,30.6167,30.3217,30.5546,178588.0
2016-01-25 10:40:00,39.36,39.38,39.15,39.35,93968.0,30.5468,30.5623,30.3838,30.539,93968.0
2016-01-25 10:50:00,39.33,39.46,39.29,39.34,121128.0,30.5235,30.6244,30.4925,30.5313,121128.0
2016-01-25 11:00:00,39.32,39.38,39.19,39.26,99628.0,30.5158,30.5623,30.4149,30.4692,99628.0
2016-01-25 11:10:00,39.26,39.43,39.2,39.35,84582.0,30.4692,30.6011,30.4226,30.539,84582.0
2016-01-25 11:20:00,39.37,39.67,39.33,39.61,71913.0,30.5546,30.7874,30.5235,30.7408,71913.0
2016-01-25 11:30:00,39.59,39.59,39.42,39.44,58856.0,30.7253,30.7253,30.5934,30.6089,58856.0
2016-01-25 11:40:00,39.41,39.52,39.33,39.5,108572.0,30.5856,30.671,30.5235,30.6555,108572.0
2016-01-25 11:50:00,39.52,39.61,39.44,39.44,99993.0,30.671,30.7408,30.6089,30.6089,99993.0
2016-01-25 12:00:00,39.45,39.53,39.29,39.33,67226.0,30.6167,30.6787,30.4925,30.5235,67226.0
2016-01-25 12:10:00,39.33,39.39,39.21,39.33,71056.0,30.5235,30.5701,30.4304,30.5235,71056.0
2016-01-25 12:20:00,39.32,39.47,39.3,39.32,77494.0,30.5158,30.6322,30.5002,30.5158,77494.0
2016-01-25 12:30:00,39.32,39.39,39.23,39.36,59736.0,30.5158,30.5701,30.4459,30.5468,59736.0
2016-01-25 12:40:00,39.39,39.43,39.21,39.36,45016.0,30.5701,30.6011,30.4304,30.5468,45016.0
2016-01-25 12:50:00,39.35,39.44,39.33,39.4,41604.0,30.539,30.6089,30.5235,30.5778,41604.0
2016-01-25 13:00:00,39.41,39.44,39.3,39.39,50674.0,30.5856,30.6089,30.5002,30.5701,50674.0
2016-01-25 13:10:00,39.38,39.43,39.29,39.35,65191.0,30.5623,30.6011,30.4925,30.539,65191.0
2016-01-25 13:20:00,39.37,39.42,39.25,39.25,73080.0,30.5546,30.5934,30.4614,30.4614,73080.0
2016-01-25 13:30:00,39.27,39.3,39.18,39.22,73989.0,30.477,30.5002,30.4071,30.4382,73989.0
2016-01-25 13:40:00,39.22,39.34,39.12,39.16,81301.0,30.4382,30.5313,30.3605,30.3916,81301.0
2016-01-25 13:50:00,39.14,39.21,39.06,39.16,78482.0,30.3761,30.4304,30.314,30.3916,78482.0
2016-01-25 14:00:00,39.15,39.19,39.0,39.14,61788.0,30.3838,30.4149,30.2674,30.3761,61788.0
2016-01-25 14:10:00,39.14,39.31,39.03,39.23,155904.0,30.3761,30.508,30.2907,30.4459,155904.0
2016-01-25 14:20:00,39.23,39.34,39.17,39.34,95701.0,30.4459,30.5313,30.3993,30.5313,95701.0
2016-01-25 14:30:00,39.34,39.35,39.23,39.33,126946.0,30.5313,30.539,30.4459,30.5235,126946.0
2016-01-25 14:40:00,39.34,39.35,39.25,39.31,141312.0,30.5313,30.539,30.4614,30.508,141312.0
2016-01-25 14:50:00,39.3,39.4,39.27,39.36,106298.0,30.5002,30.5778,30.477,30.5468,106298.0
2016-01-25 15:00:00,39.37,39.45,39.35,39.38,145562.0,30.5546,30.6167,30.539,30.5623,145562.0
2016-01-25 15:10:00,39.38,39.4,39.3,39.39,170893.0,30.5623,30.5778,30.5002,30.5701,170893.0
2016-01-25 15:20:00,39.38,39.38,39.1,39.11,201868.0,30.5623,30.5623,30.345,30.3528,201868.0
2016-01-25 15:30:00,39.1,39.14,38.98,39.06,218704.0,30.345,30.3761,30.2519,30.314,218704.0
2016-01-25 15:40:00,39.06,39.21,39.04,39.09,319855.0,30.314,30.4304,30.2985,30.3373,319855.0
2016-01-25 15:50:00,39.09,39.17,39.06,39.1,460700.0,30.3373,30.3993,30.314,30.345,460700.0
2016-01-26 09:30:00,39.13,39.55,39.11,39.18,157273.0,30.3683,30.6943,30.3528,30.4071,157273.0
2016-01-26 09:40:00,39.15,39.4,38.8,38.84,206007.0,30.3838,30.5778,30.1122,30.1432,206007.0
2016-01-26 09:50:00,38.82,39.06,38.32,38.38,248511.0,30.1277,30.314,29.7397,29.7862,248511.0
2016-01-26 10:00:00,38.4,39.37,38.4,39.32,214107.0,29.8018,30.5546,29.8018,30.5158,214107.0
2016-01-26 10:10:00,39.32,39.78,39.31,39.64,192392.0,30.5158,30.8728,30.508,30.7641,192392.0
2016-01-26 10:20:00,39.65,39.79,39.52,39.69,156949.0,30.7719,30.8805,30.671,30.8029,156949.0
2016-01-26 10:30:00,39.7,40.0,39.64,39.99,145208.0,30.8107,31.0435,30.7641,31.0357,145208.0
2016-01-26 10:40:00,39.97,40.05,39.67,39.68,152708.0,31.0202,31.0823,30.7874,30.7952,152708.0
2016-01-26 10:50:00,39.66,39.86,39.57,39.82,86675.0,30.7796,30.9348,30.7098,30.9038,86675.0
2016-01-26 11:00:00,39.81,40.16,39.79,40.04,174858.0,30.896,31.1677,30.8805,31.0745,174858.0
2016-01-26 11:10:00,40.03,40.25,40.03,40.23,128241.0,31.0668,31.2375,31.0668,31.222,128241.0
2016-01-26 11:20:00,40.21,40.25,40.03,40.11,121296.0,31.2065,31.2375,31.0668,31.1289,121296.0
2016-01-26 11:30:00,40.13,40.14,39.98,40.05,98305.0,31.1444,31.1522,31.028,31.0823,98305.0
2016-01-26 11:40:00,40.05,40.13,39.99,40.0,70171.0,31.0823,31.1444,31.0357,31.0435,70171.0
2016-01-26 11:50:00,40.01,40.19,40.01,40.08,115253.0,31.0513,31.191,31.0513,31.1056,115253.0
2016-01-26 12:00:00,40.11,40.17,40.0,40.07,53287.0,31.1289,31.1754,31.0435,31.0978,53287.0
2016-01-26 12:10:00,40.07,40.26,40.04,40.21,82907.0,31.0978,31.2453,31.0745,31.2065,82907.0
2016-01-26 12:20:00,40.21,40.21,40.04,40.05,53920.0,31.2065,31.2065,31.0745,31.0823,53920.0
2016-01-26 12:30:00,40.05,40.08,39.85,39.87,63464.0,31.0823,31.1056,30.9271,30.9426,63464.0
2016-01-26 12:40:00,39.85,40.04,39.84,39.94,55865.0,30.9271,31.0745,30.9193,30.9969,55865.0
2016-01-26 12:50:00,39.95,40.12,39.89,40.07,153094.0,31.0047,31.1366,30.9581,31.0978,153094.0
2016-01-26 13:00:00,40.07,40.15,39.95,39.96,64762.0,31.0978,31.1599,31.0047,31.0125,64762.0
2016-01-26 13:10:00,39.97,40.21,39.97,40.16,54886.0,31.0202,31.2065,31.0202,31.1677,54886.0
2016-01-26 13:20:00,40.17,40.19,40.07,40.08,117505.0,31.1754,31.191,31.0978,31.1056,117505.0
2016-01-26 13:30:00,40.08,40.11,39.93,39.95,78785.0,31.1056,31.1289,30.9892,31.0047,78785.0
2016-01-26 13:40:00,39.97,40.07,39.97,40.05,43554.0,31.0202,31.0978,31.0202,31.0823,43554.0
2016-01-26 13:50:00,40.06,40.14,40.02,40.03,61895.0,31.0901,31.1522,31.059,31.0668,61895.0
2016-01-26 14:00:00,40.02,40.05,39.91,40.02,45799.0,31.059,31.0823,30.9737,31.059,45799.0
2016-01-26 14:10:00,40.01,40.45,39.99,40.41,153826.0,31.0513,31.3927,31.0357,31.3617,153826.0
2016-01-26 14:20:00,40.4,40.56,40.37,40.44,139033.0,31.3539,31.4781,31.3307,31.385,139033.0
2016-01-26 14:30:00,40.44,40.57,40.4,40.47,136651.0,31.385,31.4859,31.3539,31.4083,136651.0
2016-01-26 14:40:00,40.45,40.59,40.4,40.59,106332.0,31.3927,31.5014,31.3539,31.5014,106332.0
2016-01-26 14:50:00,40.59,40.85,40.59,40.79,219300.0,31.5014,31.7032,31.5014,31.6566,219300.0
2016-01-26 15:00:00,40.77,40.81,40.54,40.64,163117.0,31.6411,31.6721,31.4626,31.5402,163117.0
2016-01-26 15:10:00,40.64,40.88,40.64,40.76,164617.0,31.5402,31.7265,31.5402,31.6333,164617.0
2016-01-26 15:20:00,40.75,40.84,40.67,40.79,167066.0,31.6256,31.6954,31.5635,31.6566,167066.0
2016-01-26 15:30:00,40.79,40.8,40.57,40.76,211506.0,31.6566,31.6644,31.4859,31.6333,211506.0
2016-01-26 15:40:00,40.78,41.08,40.77,40.87,390999.0,31.6488,31.8817,31.6411,31.7187,390999.0
2016-01-26 15:50:00,40.88,40.97,40.78,40.88,556002.0,31.7265,31.7963,31.6488,31.7265,556002.0
2016-01-27 09:30:00,41.01,41.65,40.63,41.57,268759.0,31.8273,32.324,31.5324,32.262,268759.0
2016-01-27 09:40:00,41.57,42.37,41.55,41.84,376220.0,32.262,32.8828,32.2464,32.4715,376220.0
2016-01-27 09:50:00,41.84,41.94,41.5,41.56,463137.0,32.4715,32.5491,32.2076,32.2542,463137.0
2016-01-27 10:00:00,41.55,41.6,41.1,41.35,353598.0,32.2464,32.2852,31.8972,32.0912,353598.0
2016-01-27 10:10:00,41.34,41.51,41.22,41.5,205446.0,32.0835,32.2154,31.9903,32.2076,205446.0
2016-01-27 10:20:00,41.51,41.68,41.41,41.41,179566.0,32.2154,32.3473,32.1378,32.1378,179566.0
2016-01-27 10:30:00,41.42,41.71,41.25,41.69,150802.0,32.1455,32.3706,32.0136,32.3551,150802.0
2016-01-27 10:40:00,41.66,41.75,41.42,41.46,122959.0,32.3318,32.4017,32.1455,32.1766,122959.0
2016-01-27 10:50:00,41.46,41.6,41.22,41.41,134662.0,32.1766,32.2852,31.9903,32.1378,134662.0
2016-01-27 11:00:00,41.4,41.46,41.19,41.19,133143.0,32.13,32.1766,31.967,31.967,133143.0
2016-01-27 11:10:00,41.19,41.46,41.06,41.45,105323.0,31.967,32.1766,31.8662,32.1688,105323.0
2016-01-27 11:20:00,41.43,41.56,41.35,41.56,99028.0,32.1533,32.2542,32.0912,32.2542,99028.0
2016-01-27 11:30:00,41.57,41.91,41.41,41.87,224638.0,32.262,32.5258,32.1378,32.4948,224638.0
2016-01-27 11:40:00,41.87,41.88,41.67,41.78,144506.0,32.4948,32.5025,32.3396,32.4249,144506.0
2016-01-27 11:50:00,41.79,41.92,41.62,41.88,138122.0,32.4327,32.5336,32.3008,32.5025,138122.0
2016-01-27 12:00:00,41.9,41.97,41.72,41.77,166958.0,32.5181,32.5724,32.3784,32.4172,166958.0
2016-01-27 12:10:00,41.77,42.08,41.69,42.07,117859.0,32.4172,32.6578,32.3551,32.65,117859.0
2016-01-27 12:20:00,42.05,42.11,41.77,41.83,150016.0,32.6345,32.681,32.4172,32.4637,150016.0
2016-01-27 12:30:00,41.85,41.88,41.36,41.46,70147.0,32.4793,32.5025,32.099,32.1766,70147.0
2016-01-27 12:40:00,41.43,41.51,41.34,41.41,81324.0,32.1533,32.2154,32.0835,32.1378,81324.0
2016-01-27 12:50:00,41.42,41.6,41.37,41.52,102557.0,32.1455,32.2852,32.1067,32.2232,102557.0
2016-01-27 13:00:00,41.5,41.62,41.48,41.59,102758.0,32.2076,32.3008,32.1921,32.2775,102758.0
2016-01-27 13:10:00,41.61,41.77,41.46,41.47,99937.0,32.293,32.4172,32.1766,32.1843,99937.0
2016-01-27 13:20:00,41.47,41.63,41.44,41.53,57226.0,32.1843,32.3085,32.1611,32.2309,57226.0
2016-01-27 13:30:00,41.52,41.7,41.5,41.56,88689.0,32.2232,32.3628,32.2076,32.2542,88689.0
2016-01-27 13:40:00,41.54,41.68,41.44,41.64,76390.0,32.2387,32.3473,32.1611,32.3163,76390.0
2016-01-27 13:50:00,41.63,41.95,41.59,41.93,72703.0,32.3085,32.5569,32.2775,32.5413,72703.0
2016-01-27 14:00:00,41.91,41.99,41.35,41.36,117363.0,32.5258,32.5879,32.0912,32.099,117363.0
2016-01-27 14:10:00,41.35,41.74,41.32,41.73,165002.0,32.0912,32.3939,32.0679,32.3861,165002.0
2016-01-27 14:20:00,41.73,42.1,41.73,42.04,211530.0,32.3861,32.6733,32.3861,32.6267,211530.0
2016-01-27 14:30:00,42.05,42.16,41.62,41.72,215206.0,32.6345,32.7198,32.3008,32.3784,215206.0
2016-01-27 14:40:00,41.71,42.06,41.57,42.0,272055.0,32.3706,32.6422,32.262,32.5957,272055.0
2016-01-27 14:50:00,41.99,42.05,41.54,41.61,208542.0,32.5879,32.6345,32.2387,32.293,208542.0
2016-01-27 15:00:00,41.61,41.62,41.28,41.44,351363.0,32.293,32.3008,32.0369,32.1611,351363.0
2016-01-27 15:10:00,41.44,41.5,41.14,41.42,227003.0,32.1611,32.2076,31.9282,32.1455,227003.0
2016-01-27 15:20:00,41.43,41.72,41.41,41.6,251879.0,32.1533,32.3784,32.1378,32.2852,251879.0
2016-01-27 15:30:00,41.59,41.69,41.48,41.48,375945.0,32.2775,32.3551,32.1921,32.1921,375945.0
2016-01-27 15:40:00,41.48,41.52,41.39,41.5,487971.0,32.1921,32.2232,32.1223,32.2076,487971.0
2016-01-27 15:50:00,41.5,41.68,41.47,41.62,994477.0,32.2076,32.3473,32.1843,32.3008,994477.0
2016-01-28 09:30:00,42.46,43.87,42.3,43.36,801273.0,32.9527,34.047,32.8285,33.6512,801273.0
2016-01-28 09:40:00,43.34,43.38,42.55,43.05,483397.0,33.6356,33.6667,33.0225,33.4106,483397.0
2016-01-28 09:50:00,43.05,43.5,42.97,42.98,292591.0,33.4106,33.7598,33.3485,33.3562,292591.0
2016-01-28 10:00:00,42.99,42.99,42.05,42.27,337134.0,33.364,33.364,32.6345,32.8052,337134.0
2016-01-28 10:10:00,42.27,42.95,42.2,42.46,342182.0,32.8052,33.333,32.7509,32.9527,342182.0
2016-01-28 10:20:00,42.45,42.77,42.26,42.26,153948.0,32.9449,33.1933,32.7975,32.7975,153948.0
2016-01-28 10:30:00,42.27,42.51,42.01,42.4,245847.0,32.8052,32.9915,32.6034,32.9061,245847.0
2016-01-28 10:40:00,42.38,42.52,42.01,42.16,332815.0,32.8906,32.9992,32.6034,32.7198,332815.0
2016-01-28 10:50:00,42.17,42.83,42.12,42.81,120838.0,32.7276,33.2398,32.6888,33.2243,120838.0
2016-01-28 11:00:00,42.83,43.3,42.82,43.18,153745.0,33.2398,33.6046,33.2321,33.5115,153745.0
2016-01-28 11:10:00,43.19,43.38,42.75,42.94,262800.0,33.5192,33.6667,33.1777,33.3252,262800.0
2016-01-28 11:20:00,42.93,43.35,42.92,43.02,203247.0,33.3174,33.6434,33.3097,33.3873,203247.0
2016-01-28 11:30:00,43.02,43.15,42.91,42.93,140818.0,33.3873,33.4882,33.3019,33.3174,140818.0
2016-01-28 11:40:00,42.93,43.0,42.69,42.73,120947.0,33.3174,33.3718,33.1312,33.1622,120947.0
2016-01-28 11:50:00,42.74,42.78,42.44,42.46,154252.0,33.17,33.201,32.9372,32.9527,154252.0
2016-01-28 12:00:00,42.45,42.89,42.45,42.64,106056.0,32.9449,33.2864,32.9449,33.0924,106056.0
2016-01-28 12:10:00,42.62,42.81,42.56,42.76,76802.0,33.0768,33.2243,33.0303,33.1855,76802.0
2016-01-28 12:20:00,42.75,42.97,42.74,42.88,84624.0,33.1777,33.3485,33.17,33.2786,84624.0
2016-01-28 12:30:00,42.88,43.02,42.73,42.91,88081.0,33.2786,33.3873,33.1622,33.3019,88081.0
2016-01-28 12:40:00,42.93,43.07,42.82,43.01,109495.0,33.3174,33.4261,33.2321,33.3795,109495.0
2016-01-28 12:50:00,43.03,43.06,42.88,42.9,71161.0,33.395,33.4183,33.2786,33.2942,71161.0
2016-01-28 13:00:00,42.93,42.99,42.65,42.92,112763.0,33.3174,33.364,33.1001,33.3097,112763.0
2016-01-28 13:10:00,42.91,43.15,42.8,42.81,108996.0,33.3019,33.4882,33.2165,33.2243,108996.0
2016-01-28 13:20:00,42.83,43.03,42.72,43.0,67709.0,33.2398,33.395,33.1545,33.3718,67709.0
2016-01-28 13:30:00,42.97,43.08,42.9,42.91,83382.0,33.3485,33.4338,33.2942,33.3019,83382.0
2016-01-28 13:40:00,42.93,42.98,42.76,42.89,96798.0,33.3174,33.3562,33.1855,33.2864,96798.0
2016-01-28 13:50:00,42.87,43.07,42.76,42.82,103365.0,33.2709,33.4261,33.1855,33.2321,103365.0
2016-01-28 14:00:00,42.82,43.1,42.82,42.97,73646.0,33.2321,33.4494,33.2321,33.3485,73646.0
2016-01-28 14:10:00,42.95,43.03,42.63,42.66,83705.0,33.333,33.395,33.0846,33.1079,83705.0
2016-01-28 14:20:00,42.67,42.76,42.58,42.72,86554.0,33.1157,33.1855,33.0458,33.1545,86554.0
2016-01-28 14:30:00,42.74,42.81,42.66,42.67,87323.0,33.17,33.2243,33.1079,33.1157,87323.0
2016-01-28 14:40:00,42.68,42.78,42.53,42.53,101581.0,33.1234,33.201,33.007,33.007,101581.0
2016-01-28 14:50:00,42.53,42.78,42.45,42.71,134779.0,33.007,33.201,32.9449,33.1467,134779.0
2016-01-28 15:00:00,42.72,42.76,42.59,42.66,97363.0,33.1545,33.1855,33.0536,33.1079,97363.0
2016-01-28 15:10:00,42.68,42.81,42.66,42.74,110264.0,33.1234,33.2243,33.1079,33.17,110264.0
2016-01-28 15:20:00,42.74,42.79,42.56,42.6,171638.0,33.17,33.2088,33.0303,33.0613,171638.0
2016-01-28 15:30:00,42.6,42.76,42.58,42.61,201474.0,33.0613,33.1855,33.0458,33.0691,201474.0
2016-01-28 15:40:00,42.62,42.8,42.61,42.78,288338.0,33.0768,33.2165,33.0691,33.201,288338.0
2016-01-28 15:50:00,42.79,42.91,42.76,42.78,420150.0,33.2088,33.3019,33.1855,33.201,420150.0
2016-01-29 09:30:00,43.0,43.87,42.94,43.6,415584.0,33.3718,34.047,33.3252,33.8374,415584.0
2016-01-29 09:40:00,43.58,43.89,43.39,43.53,332623.0,33.8219,34.0625,33.6744,33.7831,332623.0
2016-01-29 09:50:00,43.56,43.87,43.56,43.81,174245.0,33.8064,34.047,33.8064,34.0004,174245.0
2016-01-29 10:00:00,43.81,43.94,43.65,43.89,219897.0,34.0004,34.1013,33.8762,34.0625,219897.0
2016-01-29 10:10:00,43.9,43.94,43.66,43.88,181420.0,34.0702,34.1013,33.884,34.0547,181420.0
2016-01-29 10:20:00,43.89,43.91,43.41,43.46,120519.0,34.0625,34.078,33.69,33.7288,120519.0
2016-01-29 10:30:00,43.44,43.46,43.17,43.3,113058.0,33.7132,33.7288,33.5037,33.6046,113058.0
2016-01-29 10:40:00,43.3,43.58,43.25,43.57,204317.0,33.6046,33.8219,33.5658,33.8141,204317.0
2016-01-29 10:50:00,43.56,43.59,43.35,43.58,84960.0,33.8064,33.8297,33.6434,33.8219,84960.0
2016-01-29 11:00:00,43.59,43.74,43.52,43.66,134010.0,33.8297,33.9461,33.7753,33.884,134010.0
2016-01-29 11:10:00,43.69,43.74,43.46,43.47,110837.0,33.9073,33.9461,33.7288,33.7365,110837.0
2016-01-29 11:20:00,43.46,43.66,43.45,43.48,219033.0,33.7288,33.884,33.721,33.7443,219033.0
2016-01-29 11:30:00,43.47,43.66,43.42,43.44,147804.0,33.7365,33.884,33.6977,33.7132,147804.0
2016-01-29 11:40:00,43.44,43.54,43.4,43.48,205241.0,33.7132,33.7909,33.6822,33.7443,205241.0
2016-01-29 11:50:00,43.48,43.65,43.48,43.6,165442.0,33.7443,33.8762,33.7443,33.8374,165442.0
2016-01-29 12:00:00,43.6,43.65,43.52,43.63,117938.0,33.8374,33.8762,33.7753,33.8607,117938.0
2016-01-29 12:10:00,43.63,44.07,43.62,44.03,312877.0,33.8607,34.2022,33.8529,34.1711,312877.0
2016-01-29 12:20:00,44.03,44.16,44.01,44.11,163427.0,34.1711,34.272,34.1556,34.2332,163427.0
2016-01-29 12:30:00,44.1,44.13,43.91,43.97,102661.0,34.2255,34.2487,34.078,34.1246,102661.0
2016-01-29 12:40:00,43.97,44.11,43.89,43.89,99154.0,34.1246,34.2332,34.0625,34.0625,99154.0
2016-01-29 12:50:00,43.89,44.0,43.84,44.0,98127.0,34.0625,34.1479,34.0237,34.1479,98127.0
2016-01-29 13:00:00,43.98,44.05,43.96,43.98,110669.0,34.1323,34.1867,34.1168,34.1323,110669.0
2016-01-29 13:10:00,43.98,44.2,43.97,44.2,198126.0,34.1323,34.3031,34.1246,34.3031,198126.0
2016-01-29 13:20:00,44.19,44.4,44.19,44.25,187247.0,34.2953,34.4583,34.2953,34.3419,187247.0
2016-01-29 13:30:00,44.26,44.45,44.25,44.36,183817.0,34.3496,34.4971,34.3419,34.4272,183817.0
2016-01-29 13:40:00,44.36,44.5,44.35,44.5,139172.0,34.4272,34.5359,34.4195,34.5359,139172.0
2016-01-29 13:50:00,44.5,44.5,44.26,44.36,108015.0,34.5359,34.5359,34.3496,34.4272,108015.0
2016-01-29 14:00:00,44.34,44.36,44.25,44.25,110951.0,34.4117,34.4272,34.3419,34.3419,110951.0
2016-01-29 14:10:00,44.26,44.48,44.24,44.45,128430.0,34.3496,34.5204,34.3341,34.4971,128430.0
2016-01-29 14:20:00,44.46,44.6,44.45,44.55,152101.0,34.5049,34.6135,34.4971,34.5747,152101.0
2016-01-29 14:30:00,44.55,44.66,44.52,44.62,120795.0,34.5747,34.6601,34.5514,34.629,120795.0
2016-01-29 14:40:00,44.64,44.68,44.51,44.52,116467.0,34.6445,34.6756,34.5437,34.5514,116467.0
2016-01-29 14:50:00,44.52,44.54,44.33,44.39,93583.0,34.5514,34.5669,34.404,34.4505,93583.0
2016-01-29 15:00:00,44.39,44.59,44.39,44.59,163416.0,34.4505,34.6057,34.4505,34.6057,163416.0
2016-01-29 15:10:00,44.58,44.79,44.55,44.79,237325.0,34.598,34.761,34.5747,34.761,237325.0
2016-01-29 15:20:00,44.79,44.95,44.78,44.93,246622.0,34.761,34.8851,34.7532,34.8696,246622.0
2016-01-29 15:30:00,44.93,44.99,44.91,44.94,305286.0,34.8696,34.9162,34.8541,34.8774,305286.0
2016-01-29 15:40:00,44.93,45.0,44.89,44.98,335451.0,34.8696,34.9239,34.8386,34.9084,335451.0
2016-01-29 15:50:00,44.99,45.11,44.95,45.1,730708.0,34.9162,35.0093,34.8851,35.0015,730708.0
2016-02-01 09:30:00,44.78,44.86,43.75,44.26,386748.0,34.7532,34.8153,33.9538,34.3496,386748.0
2016-02-01 09:40:00,44.25,44.39,43.56,43.67,232651.0,34.3419,34.4505,33.8064,33.8917,232651.0
2016-02-01 09:50:00,43.68,43.97,43.55,43.92,109838.0,33.8995,34.1246,33.7986,34.0858,109838.0
2016-02-01 10:00:00,43.91,44.11,43.65,44.05,195655.0,34.078,34.2332,33.8762,34.1867,195655.0
2016-02-01 10:10:00,44.08,44.25,43.79,43.8,229338.0,34.2099,34.3419,33.9849,33.9926,229338.0
2016-02-01 10:20:00,43.77,44.03,43.75,44.0,96736.0,33.9694,34.1711,33.9538,34.1479,96736.0
2016-02-01 10:30:00,43.97,44.06,43.76,43.79,81196.0,34.1246,34.1944,33.9616,33.9849,81196.0
2016-02-01 10:40:00,43.8,44.33,43.78,44.15,170365.0,33.9926,34.404,33.9771,34.2643,170365.0
2016-02-01 10:50:00,44.15,44.38,43.97,44.19,142348.0,34.2643,34.4428,34.1246,34.2953,142348.0
2016-02-01 11:00:00,44.19,44.46,44.07,44.28,103986.0,34.2953,34.5049,34.2022,34.3652,103986.0
2016-02-01 11:10:00,44.26,44.58,44.2,44.42,116468.0,34.3496,34.598,34.3031,34.4738,116468.0
2016-02-01 11:20:00,44.42,44.42,44.19,44.33,104543.0,34.4738,34.4738,34.2953,34.404,104543.0
2016-02-01 11:30:00,44.34,44.66,44.28,44.65,131710.0,34.4117,34.6601,34.3652,34.6523,131710.0
2016-02-01 11:40:00,44.63,44.63,44.37,44.38,134000.0,34.6368,34.6368,34.435,34.4428,134000.0
2016-02-01 11:50:00,44.36,44.38,44.24,44.35,93983.0,34.4272,34.4428,34.3341,34.4195,93983.0
2016-02-01 12:00:00,44.35,44.35,43.95,44.12,104448.0,34.4195,34.4195,34.109,34.241,104448.0
2016-02-01 12:10:00,44.13,44.27,43.99,44.05,89525.0,34.2487,34.3574,34.1401,34.1867,89525.0
2016-02-01 12:20:00,44.07,44.2,44.03,44.2,71625.0,34.2022,34.3031,34.1711,34.3031,71625.0
2016-02-01 12:30:00,44.2,44.24,44.14,44.22,53306.0,34.3031,34.3341,34.2565,34.3186,53306.0
2016-02-01 12:40:00,44.22,44.35,44.2,44.31,65213.0,34.3186,34.4195,34.3031,34.3884,65213.0
2016-02-01 12:50:00,44.3,44.33,44.19,44.33,102099.0,34.3807,34.404,34.2953,34.404,102099.0
2016-02-01 13:00:00,44.34,44.48,44.26,44.33,71402.0,34.4117,34.5204,34.3496,34.404,71402.0
2016-02-01 13:10:00,44.33,44.42,44.26,44.31,77737.0,34.404,34.4738,34.3496,34.3884,77737.0
2016-02-01 13:20:00,44.32,44.51,44.32,44.48,62996.0,34.3962,34.5437,34.3962,34.5204,62996.0
2016-02-01 13:30:00,44.49,44.61,44.42,44.51,117281.0,34.5281,34.6213,34.4738,34.5437,117281.0
2016-02-01 13:40:00,44.5,44.74,44.5,44.7,120220.0,34.5359,34.7222,34.5359,34.6911,120220.0
2016-02-01 13:50:00,44.7,44.79,44.62,44.77,78581.0,34.6911,34.761,34.629,34.7454,78581.0
2016-02-01 14:00:00,44.77,44.81,44.62,44.65,92700.0,34.7454,34.7765,34.629,34.6523,92700.0
2016-02-01 14:10:00,44.67,44.73,44.56,44.64,95065.0,34.6678,34.7144,34.5825,34.6445,95065.0
2016-02-01 14:20:00,44.63,44.66,44.57,44.65,97793.0,34.6368,34.6601,34.5902,34.6523,97793.0
2016-02-01 14:30:00,44.66,44.68,44.58,44.65,125617.0,34.6601,34.6756,34.598,34.6523,125617.0
2016-02-01 14:40:00,44.66,44.84,44.65,44.78,106860.0,34.6601,34.7998,34.6523,34.7532,106860.0
2016-02-01 14:50:00,44.78,44.81,44.73,44.78,172302.0,34.7532,34.7765,34.7144,34.7532,172302.0
2016-02-01 15:00:00,44.77,44.91,44.76,44.85,171646.0,34.7454,34.8541,34.7377,34.8075,171646.0
2016-02-01 15:10:00,44.84,44.85,44.65,44.75,185988.0,34.7998,34.8075,34.6523,34.7299,185988.0
2016-02-01 15:20:00,44.74,44.87,44.7,44.84,201037.0,34.7222,34.823,34.6911,34.7998,201037.0
2016-02-01 15:30:00,44.84,44.87,44.72,44.73,242804.0,34.7998,34.823,34.7066,34.7144,242804.0
2016-02-01 15:40:00,44.74,44.83,44.71,44.75,189167.0,34.7222,34.792,34.6989,34.7299,189167.0
2016-02-01 15:50:00,44.76,44.79,44.61,44.62,350975.0,34.7377,34.761,34.6213,34.629,350975.0
2016-02-02 09:30:00,44.0,44.0,42.55,42.69,484659.0,34.1479,34.1479,33.0225,33.1312,484659.0
2016-02-02 09:40:00,42.66,42.78,42.0,42.14,347287.0,33.1079,33.201,32.5957,32.7043,347287.0
2016-02-02 09:50:00,42.13,42.42,42.08,42.16,273319.0,32.6966,32.9216,32.6578,32.7198,273319.0
2016-02-02 10:00:00,42.17,42.32,41.99,42.21,451709.0,32.7276,32.844,32.5879,32.7587,451709.0
2016-02-02 10:10:00,42.23,42.36,41.99,42.0,208409.0,32.7742,32.8751,32.5879,32.5957,208409.0
2016-02-02 10:20:00,42.0,42.23,41.95,42.08,193318.0,32.5957,32.7742,32.5569,32.6578,193318.0
2016-02-02 10:30:00,42.07,42.63,42.03,42.62,132429.0,32.65,33.0846,32.619,33.0768,132429.0
2016-02-02 10:40:00,42.62,42.71,42.41,42.67,317793.0,33.0768,33.1467,32.9139,33.1157,317793.0
2016-02-02 10:50:00,42.67,42.74,42.41,42.41,202422.0,33.1157,33.17,32.9139,32.9139,202422.0
2016-02-02 11:00:00,42.42,42.6,42.26,42.3,151562.0,32.9216,33.0613,32.7975,32.8285,151562.0
2016-02-02 11:10:00,42.31,42.44,42.18,42.19,194792.0,32.8363,32.9372,32.7354,32.7431,194792.0
2016-02-02 11:20:00,42.17,42.3,42.06,42.09,256159.0,32.7276,32.8285,32.6422,32.6655,256159.0
2016-02-02 11:30:00,42.08,42.32,42.04,42.27,209120.0,32.6578,32.844,32.6267,32.8052,209120.0
2016-02-02 11:40:00,42.26,42.32,42.0,42.05,149349.0,32.7975,32.844,32.5957,32.6345,149349.0
2016-02-02 11:50:00,42.04,42.18,42.0,42.01,87969.0,32.6267,32.7354,32.5957,32.6034,87969.0
2016-02-02 12:00:00,42.01,42.04,41.7,41.88,425662.0,32.6034,32.6267,32.3628,32.5025,425662.0
2016-02-02 12:10:00,41.88,42.18,41.84,42.11,240762.0,32.5025,32.7354,32.4715,32.681,240762.0
2016-02-02 12:20:00,42.1,42.2,42.06,42.19,61570.0,32.6733,32.7509,32.6422,32.7431,61570.0
2016-02-02 12:30:00,42.2,42.51,42.17,42.48,57693.0,32.7509,32.9915,32.7276,32.9682,57693.0
2016-02-02 12:40:00,42.48,42.48,42.34,42.37,50758.0,32.9682,32.9682,32.8595,32.8828,50758.0
2016-02-02 12:50:00,42.36,42.5,42.32,42.46,77913.0,32.8751,32.9837,32.844,32.9527,77913.0
2016-02-02 13:00:00,42.46,42.53,42.33,42.38,145739.0,32.9527,33.007,32.8518,32.8906,145739.0
2016-02-02 13:10:00,42.4,42.44,42.27,42.35,44417.0,32.9061,32.9372,32.8052,32.8673,44417.0
2016-02-02 13:20:00,42.33,42.43,42.25,42.41,51287.0,32.8518,32.9294,32.7897,32.9139,51287.0
2016-02-02 13:30:00,42.41,42.46,42.33,42.36,61047.0,32.9139,32.9527,32.8518,32.8751,61047.0
2016-02-02 13:40:00,42.36,42.43,42.29,42.34,54712.0,32.8751,32.9294,32.8207,32.8595,54712.0
2016-02-02 13:50:00,42.33,42.37,42.22,42.23,83853.0,32.8518,32.8828,32.7664,32.7742,83853.0
2016-02-02 14:00:00,42.23,42.32,42.15,42.3,124678.0,32.7742,32.844,32.7121,32.8285,124678.0
2016-02-02 14:10:00,42.31,42.34,42.18,42.21,74916.0,32.8363,32.8595,32.7354,32.7587,74916.0
2016-02-02 14:20:00,42.2,42.23,41.85,41.87,219117.0,32.7509,32.7742,32.4793,32.4948,219117.0
2016-02-02 14:30:00,41.88,42.19,41.88,42.18,107053.0,32.5025,32.7431,32.5025,32.7354,107053.0
2016-02-02 14:40:00,42.17,42.28,42.14,42.24,68746.0,32.7276,32.813,32.7043,32.7819,68746.0
2016-02-02 14:50:00,42.26,42.32,42.07,42.09,65282.0,32.7975,32.844,32.65,32.6655,65282.0
2016-02-02 15:00:00,42.09,42.16,42.04,42.04,122209.0,32.6655,32.7198,32.6267,32.6267,122209.0
2016-02-02 15:10:00,42.03,42.31,42.03,42.23,167478.0,32.619,32.8363,32.619,32.7742,167478.0
2016-02-02 15:20:00,42.23,42.4,42.12,42.37,132484.0,32.7742,32.9061,32.6888,32.8828,132484.0
2016-02-02 15:30:00,42.37,42.55,42.36,42.45,145782.0,32.8828,33.0225,32.8751,32.9449,145782.0
2016-02-02 15:40:00,42.45,42.51,42.27,42.3,245042.0,32.9449,32.9915,32.8052,32.8285,245042.0
2016-02-02 15:50:00,42.3,42.32,42.16,42.2,497787.0,32.8285,32.844,32.7198,32.7509,497787.0
2016-02-03 09:30:00,42.41,42.65,41.94,42.0,172538.0,32.9139,33.1001,32.5491,32.5957,172538.0
2016-02-03 09:40:00,42.0,42.4,41.93,42.33,364201.0,32.5957,32.9061,32.5413,32.8518,364201.0
2016-02-03 09:50:00,42.34,42.52,42.06,42.21,157074.0,32.8595,32.9992,32.6422,32.7587,157074.0
2016-02-03 10:00:00,42.2,42.2,41.68,41.72,246046.0,32.7509,32.7509,32.3473,32.3784,246046.0
2016-02-03 10:10:00,41.72,41.81,41.2,41.3,577305.0,32.3784,32.4482,31.9748,32.0524,577305.0
2016-02-03 10:20:00,41.3,41.55,41.15,41.27,262072.0,32.0524,32.2464,31.936,32.0291,262072.0
2016-02-03 10:30:00,41.24,41.27,40.82,40.87,291787.0,32.0058,32.0291,31.6799,31.7187,291787.0
2016-02-03 10:40:00,40.89,41.03,40.81,40.92,261622.0,31.7342,31.8429,31.6721,31.7575,261622.0
2016-02-03 10:50:00,40.93,41.07,40.77,41.0,288632.0,31.7653,31.8739,31.6411,31.8196,288632.0
2016-02-03 11:00:00,41.0,41.01,40.67,40.91,153376.0,31.8196,31.8273,31.5635,31.7497,153376.0
2016-02-03 11:10:00,40.89,41.03,40.7,40.93,198136.0,31.7342,31.8429,31.5868,31.7653,198136.0
2016-02-03 11:20:00,40.97,41.1,40.81,41.01,207938.0,31.7963,31.8972,31.6721,31.8273,207938.0
2016-02-03 11:30:00,41.0,41.32,40.86,41.32,153652.0,31.8196,32.0679,31.7109,32.0679,153652.0
2016-02-03 11:40:00,41.33,41.55,41.25,41.44,142699.0,32.0757,32.2464,32.0136,32.1611,142699.0
2016-02-03 11:50:00,41.45,41.51,41.07,41.3,94789.0,32.1688,32.2154,31.8739,32.0524,94789.0
2016-02-03 12:00:00,41.35,41.79,41.35,41.74,139104.0,32.0912,32.4327,32.0912,32.3939,139104.0
2016-02-03 12:10:00,41.78,41.9,41.59,41.83,105774.0,32.4249,32.5181,32.2775,32.4637,105774.0
2016-02-03 12:20:00,41.85,42.0,41.84,41.95,191224.0,32.4793,32.5957,32.4715,32.5569,191224.0
2016-02-03 12:30:00,41.94,41.97,41.66,41.66,94237.0,32.5491,32.5724,32.3318,32.3318,94237.0
2016-02-03 12:40:00,41.64,41.79,41.62,41.79,66774.0,32.3163,32.4327,32.3008,32.4327,66774.0
2016-02-03 12:50:00,41.79,42.05,41.72,41.98,95879.0,32.4327,32.6345,32.3784,32.5802,95879.0
2016-02-03 13:00:00,41.97,42.02,41.89,41.91,73509.0,32.5724,32.6112,32.5103,32.5258,73509.0
2016-02-03 13:10:00,41.91,42.0,41.88,41.94,48930.0,32.5258,32.5957,32.5025,32.5491,48930.0
2016-02-03 13:20:00,41.95,41.98,41.8,41.84,64463.0,32.5569,32.5802,32.4405,32.4715,64463.0
2016-02-03 13:30:00,41.84,41.87,41.6,41.62,73703.0,32.4715,32.4948,32.2852,32.3008,73703.0
2016-02-03 13:40:00,41.61,41.79,41.58,41.74,99976.0,32.293,32.4327,32.2697,32.3939,99976.0
2016-02-03 13:50:00,41.75,41.76,41.62,41.62,33394.0,32.4017,32.4094,32.3008,32.3008,33394.0
2016-02-03 14:00:00,41.62,41.75,41.5,41.74,86734.0,32.3008,32.4017,32.2076,32.3939,86734.0
2016-02-03 14:10:00,41.73,41.98,41.72,41.78,75920.0,32.3861,32.5802,32.3784,32.4249,75920.0
2016-02-03 14:20:00,41.8,42.56,41.74,42.4,177394.0,32.4405,33.0303,32.3939,32.9061,177394.0
2016-02-03 14:30:00,42.4,42.43,42.14,42.23,98090.0,32.9061,32.9294,32.7043,32.7742,98090.0
2016-02-03 14:40:00,42.23,42.62,42.16,42.55,156881.0,32.7742,33.0768,32.7198,33.0225,156881.0
2016-02-03 14:50:00,42.54,42.62,42.33,42.56,85602.0,33.0148,33.0768,32.8518,33.0303,85602.0
2016-02-03 15:00:00,42.57,42.74,42.46,42.7,144841.0,33.038,33.17,32.9527,33.1389,144841.0
2016-02-03 15:10:00,42.7,42.86,42.52,42.6,113495.0,33.1389,33.2631,32.9992,33.0613,113495.0
2016-02-03 15:20:00,42.59,42.64,42.32,42.33,85951.0,33.0536,33.0924,32.844,32.8518,85951.0
2016-02-03 15:30:00,42.34,42.41,42.19,42.24,128357.0,32.8595,32.9139,32.7431,32.7819,128357.0
2016-02-03 15:40:00,42.25,42.44,42.2,42.4,157500.0,32.7897,32.9372,32.7509,32.9061,157500.0
2016-02-03 15:50:00,42.41,42.56,42.39,42.55,220967.0,32.9139,33.0303,32.8983,33.0225,220967.0
2016-02-04 09:30:00,42.34,42.81,42.11,42.24,184078.0,32.8595,33.2243,32.681,32.7819,184078.0
2016-02-04 09:40:00,42.25,42.3,41.82,42.0,156927.0,32.7897,32.8285,32.456,32.5957,156927.0
2016-02-04 09:50:00,42.04,42.95,42.02,42.95,180843.0,32.6267,33.333,32.6112,33.333,180843.0
2016-02-04 10:00:00,42.9,43.23,42.64,43.08,205884.0,33.2942,33.5503,33.0924,33.4338,205884.0
2016-02-04 10:10:00,43.11,43.4,42.96,43.23,159937.0,33.4571,33.6822,33.3407,33.5503,159937.0
2016-02-04 10:20:00,43.22,43.35,43.1,43.34,142294.0,33.5425,33.6434,33.4494,33.6356,142294.0
2016-02-04 10:30:00,43.34,43.4,43.19,43.28,178864.0,33.6356,33.6822,33.5192,33.5891,178864.0
2016-02-04 10:40:00,43.27,43.32,43.02,43.12,106054.0,33.5813,33.6201,33.3873,33.4649,106054.0
2016-02-04 10:50:00,43.17,43.45,43.16,43.45,82388.0,33.5037,33.721,33.4959,33.721,82388.0
2016-02-04 11:00:00,43.44,43.48,43.07,43.09,119783.0,33.7132,33.7443,33.4261,33.4416,119783.0
2016-02-04 11:10:00,43.09,43.15,42.68,42.74,85558.0,33.4416,33.4882,33.1234,33.17,85558.0
2016-02-04 11:20:00,42.74,43.0,42.72,42.89,76140.0,33.17,33.3718,33.1545,33.2864,76140.0
2016-02-04 11:30:00,42.87,42.87,42.59,42.85,89338.0,33.2709,33.2709,33.0536,33.2553,89338.0
2016-02-04 11:40:00,42.84,42.95,42.52,42.72,62743.0,33.2476,33.333,32.9992,33.1545,62743.0
2016-02-04 11:50:00,42.73,42.92,42.59,42.66,93913.0,33.1622,33.3097,33.0536,33.1079,93913.0
2016-02-04 12:00:00,42.67,42.98,42.61,42.94,173841.0,33.1157,33.3562,33.0691,33.3252,173841.0
2016-02-04 12:10:00,42.92,43.09,42.83,42.94,45804.0,33.3097,33.4416,33.2398,33.3252,45804.0
2016-02-04 12:20:00,42.94,42.98,42.54,42.7,65807.0,33.3252,33.3562,33.0148,33.1389,65807.0
2016-02-04 12:30:00,42.72,42.92,42.54,42.82,44446.0,33.1545,33.3097,33.0148,33.2321,44446.0
2016-02-04 12:40:00,42.83,42.96,42.57,42.73,52502.0,33.2398,33.3407,33.038,33.1622,52502.0
2016-02-04 12:50:00,42.73,42.86,42.63,42.77,43783.0,33.1622,33.2631,33.0846,33.1933,43783.0
2016-02-04 13:00:00,42.76,42.94,42.73,42.92,53355.0,33.1855,33.3252,33.1622,33.3097,53355.0
2016-02-04 13:10:00,42.93,43.1,42.84,42.84,54183.0,33.3174,33.4494,33.2476,33.2476,54183.0
2016-02-04 13:20:00,42.84,42.95,42.78,42.87,47713.0,33.2476,33.333,33.201,33.2709,47713.0
2016-02-04 13:30:00,42.88,43.11,42.88,42.98,65194.0,33.2786,33.4571,33.2786,33.3562,65194.0
2016-02-04 13:40:00,42.98,42.98,42.51,42.52,64866.0,33.3562,33.3562,32.9915,32.9992,64866.0
2016-02-04 13:50:00,42.54,42.62,42.47,42.62,93830.0,33.0148,33.0768,32.9604,33.0768,93830.0
2016-02-04 14:00:00,42.62,42.64,42.44,42.54,86331.0,33.0768,33.0924,32.9372,33.0148,86331.0
2016-02-04 14:10:00,42.52,42.78,42.45,42.72,62167.0,32.9992,33.201,32.9449,33.1545,62167.0
2016-02-04 14:20:00,42.73,42.75,42.5,42.52,80197.0,33.1622,33.1777,32.9837,32.9992,80197.0
2016-02-04 14:30:00,42.51,42.64,42.39,42.43,66043.0,32.9915,33.0924,32.8983,32.9294,66043.0
2016-02-04 14:40:00,42.45,42.51,42.39,42.41,54643.0,32.9449,32.9915,32.8983,32.9139,54643.0
2016-02-04 14:50:00,42.41,42.62,42.29,42.6,70354.0,32.9139,33.0768,32.8207,33.0613,70354.0
2016-02-04 15:00:00,42.57,42.63,42.39,42.49,87489.0,33.038,33.0846,32.8983,32.976,87489.0
2016-02-04 15:10:00,42.48,42.68,42.43,42.49,87184.0,32.9682,33.1234,32.9294,32.976,87184.0
2016-02-04 15:20:00,42.49,42.64,42.48,42.6,63316.0,32.976,33.0924,32.9682,33.0613,63316.0
2016-02-04 15:30:00,42.6,42.69,42.49,42.67,115676.0,33.0613,33.1312,32.976,33.1157,115676.0
2016-02-04 15:40:00,42.67,42.77,42.64,42.67,136226.0,33.1157,33.1933,33.0924,33.1157,136226.0
2016-02-04 15:50:00,42.68,42.74,42.64,42.67,262591.0,33.1234,33.17,33.0924,33.1157,262591.0
2016-02-05 09:30:00,42.48,42.49,41.91,42.18,91093.0,32.9682,32.976,32.5258,32.7354,91093.0
2016-02-05 09:40:00,42.2,42.28,41.84,41.91,116625.0,32.7509,32.813,32.4715,32.5258,116625.0
2016-02-05 09:50:00,41.92,42.31,41.82,42.04,158027.0,32.5336,32.8363,32.456,32.6267,158027.0
2016-02-05 10:00:00,42.06,42.17,41.85,41.91,156933.0,32.6422,32.7276,32.4793,32.5258,156933.0
2016-02-05 10:10:00,41.91,42.08,41.83,41.9,64478.0,32.5258,32.6578,32.4637,32.5181,64478.0
2016-02-05 10:20:00,41.88,42.02,41.35,41.39,172450.0,32.5025,32.6112,32.0912,32.1223,172450.0
2016-02-05 10:30:00,41.39,41.88,41.3,41.85,126548.0,32.1223,32.5025,32.0524,32.4793,126548.0
2016-02-05 10:40:00,41.85,42.08,41.74,41.83,52412.0,32.4793,32.6578,32.3939,32.4637,52412.0
2016-02-05 10:50:00,41.84,41.91,41.63,41.66,104111.0,32.4715,32.5258,32.3085,32.3318,104111.0
2016-02-05 11:00:00,41.67,41.75,41.3,41.36,120717.0,32.3396,32.4017,32.0524,32.099,120717.0
2016-02-05 11:10:00,41.35,41.4,41.03,41.07,215882.0,32.0912,32.13,31.8429,31.8739,215882.0
2016-02-05 11:20:00,41.06,41.25,40.9,41.16,137259.0,31.8662,32.0136,31.742,31.9438,137259.0
2016-02-05 11:30:00,41.16,41.55,41.15,41.46,118858.0,31.9438,32.2464,31.936,32.1766,118858.0
2016-02-05 11:40:00,41.46,41.77,41.45,41.73,53303.0,32.1766,32.4172,32.1688,32.3861,53303.0
2016-02-05 11:50:00,41.77,41.85,41.67,41.85,52773.0,32.4172,32.4793,32.3396,32.4793,52773.0
2016-02-05 12:00:00,41.85,41.95,41.69,41.81,48319.0,32.4793,32.5569,32.3551,32.4482,48319.0
2016-02-05 12:10:00,41.81,41.83,41.65,41.77,62589.0,32.4482,32.4637,32.324,32.4172,62589.0
2016-02-05 12:20:00,41.79,41.94,41.77,41.85,53113.0,32.4327,32.5491,32.4172,32.4793,53113.0
2016-02-05 12:30:00,41.84,42.15,41.83,42.12,67585.0,32.4715,32.7121,32.4637,32.6888,67585.0
2016-02-05 12:40:00,42.09,42.12,41.95,41.99,108813.0,32.6655,32.6888,32.5569,32.5879,108813.0
2016-02-05 12:50:00,41.99,42.01,41.83,41.97,58119.0,32.5879,32.6034,32.4637,32.5724,58119.0
2016-02-05 13:00:00,41.97,41.99,41.79,41.85,35273.0,32.5724,32.5879,32.4327,32.4793,35273.0
2016-02-05 13:10:00,41.85,41.85,41.61,41.65,42414.0,32.4793,32.4793,32.293,32.324,42414.0
2016-02-05 13:20:00,41.64,41.8,41.58,41.75,36954.0,32.3163,32.4405,32.2697,32.4017,36954.0
2016-02-05 13:30:00,41.74,41.79,41.6,41.62,45378.0,32.3939,32.4327,32.2852,32.3008,45378.0
2016-02-05 13:40:00,41.59,41.64,41.5,41.6,76531.0,32.2775,32.3163,32.2076,32.2852,76531.0
2016-02-05 13:50:00,41.62,41.77,41.59,41.64,95424.0,32.3008,32.4172,32.2775,32.3163,95424.0
2016-02-05 14:00:00,41.65,41.77,41.57,41.72,80248.0,32.324,32.4172,32.262,32.3784,80248.0
2016-02-05 14:10:00,41.69,41.74,41.63,41.68,98358.0,32.3551,32.3939,32.3085,32.3473,98358.0
2016-02-05 14:20:00,41.69,41.79,41.58,41.69,48381.0,32.3551,32.4327,32.2697,32.3551,48381.0
2016-02-05 14:30:00,41.69,41.83,41.65,41.83,62193.0,32.3551,32.4637,32.324,32.4637,62193.0
2016-02-05 14:40:00,41.82,41.83,41.67,41.83,56470.0,32.456,32.4637,32.3396,32.4637,56470.0
2016-02-05 14:50:00,41.81,41.83,41.7,41.77,58231.0,32.4482,32.4637,32.3628,32.4172,58231.0
2016-02-05 15:00:00,41.77,41.82,41.73,41.81,157726.0,32.4172,32.456,32.3861,32.4482,157726.0
2016-02-05 15:10:00,41.81,41.97,41.76,41.93,182856.0,32.4482,32.5724,32.4094,32.5413,182856.0
2016-02-05 15:20:00,41.94,42.13,41.91,42.03,211194.0,32.5491,32.6966,32.5258,32.619,211194.0
2016-02-05 15:30:00,42.01,42.02,41.83,41.91,210865.0,32.6034,32.6112,32.4637,32.5258,210865.0
2016-02-05 15:40:00,41.9,41.99,41.84,41.92,190900.0,32.5181,32.5879,32.4715,32.5336,190900.0
2016-02-05 15:50:00,41.92,42.0,41.83,41.97,449533.0,32.5336,32.5957,32.4637,32.5724,449533.0
2016-02-08 09:30:00,41.32,41.32,40.73,40.75,91477.0,32.0679,32.0679,31.61,31.6256,91477.0
2016-02-08 09:40:00,40.78,41.05,40.74,40.83,127888.0,31.6488,31.8584,31.6178,31.6877,127888.0
2016-02-08 09:50:00,40.79,40.81,40.41,40.43,103117.0,31.6566,31.6721,31.3617,31.3772,103117.0
2016-02-08 10:00:00,40.41,40.54,40.05,40.09,217568.0,31.3617,31.4626,31.0823,31.1133,217568.0
2016-02-08 10:10:00,40.11,40.21,39.88,39.96,211112.0,31.1289,31.2065,30.9504,31.0125,211112.0
2016-02-08 10:20:00,39.95,39.98,39.73,39.75,129486.0,31.0047,31.028,30.834,30.8495,129486.0
2016-02-08 10:30:00,39.76,40.15,39.71,40.13,142394.0,30.8572,31.1599,30.8184,31.1444,142394.0
2016-02-08 10:40:00,40.16,40.17,39.82,39.94,142801.0,31.1677,31.1754,30.9038,30.9969,142801.0
2016-02-08 10:50:00,39.93,39.95,39.48,39.54,179695.0,30.9892,31.0047,30.6399,30.6865,179695.0
2016-02-08 11:00:00,39.54,39.62,39.35,39.5,151921.0,30.6865,30.7486,30.539,30.6555,151921.0
2016-02-08 11:10:00,39.5,39.65,39.35,39.62,83533.0,30.6555,30.7719,30.539,30.7486,83533.0
2016-02-08 11:20:00,39.63,39.82,39.49,39.58,117869.0,30.7563,30.9038,30.6477,30.7175,117869.0
2016-02-08 11:30:00,39.57,39.6,39.36,39.36,78019.0,30.7098,30.7331,30.5468,30.5468,78019.0
2016-02-08 11:40:00,39.36,39.53,39.29,39.34,64634.0,30.5468,30.6787,30.4925,30.5313,64634.0
2016-02-08 11:50:00,39.34,39.59,39.29,39.59,67638.0,30.5313,30.7253,30.4925,30.7253,67638.0
2016-02-08 12:00:00,39.55,39.94,39.55,39.87,119985.0,30.6943,30.9969,30.6943,30.9426,119985.0
2016-02-08 12:10:00,39.88,40.08,39.87,40.01,116082.0,30.9504,31.1056,30.9426,31.0513,116082.0
2016-02-08 12:20:00,40.02,40.14,39.98,40.1,61584.0,31.059,31.1522,31.028,31.1211,61584.0
2016-02-08 12:30:00,40.09,40.22,40.0,40.0,47106.0,31.1133,31.2142,31.0435,31.0435,47106.0
2016-02-08 12:40:00,40.01,40.06,39.96,40.03,67610.0,31.0513,31.0901,31.0125,31.0668,67610.0
2016-02-08 12:50:00,40.03,40.09,39.79,39.9,57199.0,31.0668,31.1133,30.8805,30.9659,57199.0
2016-02-08 13:00:00,39.91,39.94,39.78,39.86,48162.0,30.9737,30.9969,30.8728,30.9348,48162.0
2016-02-08 13:10:00,39.85,39.89,39.67,39.67,74008.0,30.9271,30.9581,30.7874,30.7874,74008.0
2016-02-08 13:20:00,39.65,39.73,39.52,39.71,59310.0,30.7719,30.834,30.671,30.8184,59310.0
2016-02-08 13:30:00,39.71,39.78,39.58,39.58,60508.0,30.8184,30.8728,30.7175,30.7175,60508.0
2016-02-08 13:40:00,39.59,39.62,39.46,39.49,77395.0,30.7253,30.7486,30.6244,30.6477,77395.0
2016-02-08 13:50:00,39.48,39.52,39.35,39.37,84000.0,30.6399,30.671,30.539,30.5546,84000.0
2016-02-08 14:00:00,39.35,39.72,39.35,39.7,88694.0,30.539,30.8262,30.539,30.8107,88694.0
2016-02-08 14:10:00,39.69,39.7,39.4,39.4,57362.0,30.8029,30.8107,30.5778,30.5778,57362.0
2016-02-08 14:20:00,39.41,39.61,39.4,39.48,61665.0,30.5856,30.7408,30.5778,30.6399,61665.0
2016-02-08 14:30:00,39.48,39.52,39.38,39.52,58796.0,30.6399,30.671,30.5623,30.671,58796.0
2016-02-08 14:40:00,39.53,39.82,39.49,39.75,82602.0,30.6787,30.9038,30.6477,30.8495,82602.0
2016-02-08 14:50:00,39.74,39.8,39.61,39.79,93588.0,30.8417,30.8883,30.7408,30.8805,93588.0
2016-02-08 15:00:00,39.8,40.0,39.78,39.92,96444.0,30.8883,31.0435,30.8728,30.9814,96444.0
2016-02-08 15:10:00,39.91,40.4,39.87,40.36,135259.0,30.9737,31.3539,30.9426,31.3229,135259.0
2016-02-08 15:20:00,40.36,40.36,40.09,40.22,104197.0,31.3229,31.3229,31.1133,31.2142,104197.0
2016-02-08 15:30:00,40.22,40.48,40.2,40.31,200691.0,31.2142,31.416,31.1987,31.2841,200691.0
2016-02-08 15:40:00,40.32,40.79,40.32,40.73,241565.0,31.2918,31.6566,31.2918,31.61,241565.0
2016-02-08 15:50:00,40.73,40.74,40.4,40.52,524963.0,31.61,31.6178,31.3539,31.4471,524963.0
2016-02-09 09:30:00,39.81,40.35,39.58,39.65,190427.0,30.896,31.3151,30.7175,30.7719,190427.0
2016-02-09 09:40:00,39.67,40.32,39.07,40.26,265439.0,30.7874,31.2918,30.3217,31.2453,265439.0
2016-02-09 09:50:00,40.27,40.33,40.01,40.03,219153.0,31.253,31.2996,31.0513,31.0668,219153.0
2016-02-09 10:00:00,40.05,40.63,39.97,40.4,287026.0,31.0823,31.5324,31.0202,31.3539,287026.0
2016-02-09 10:10:00,40.48,40.48,39.78,39.83,171647.0,31.416,31.416,30.8728,30.9116,171647.0
2016-02-09 10:20:00,39.83,39.92,39.54,39.81,200106.0,30.9116,30.9814,30.6865,30.896,200106.0
2016-02-09 10:30:00,39.84,39.88,39.37,39.44,99842.0,30.9193,30.9504,30.5546,30.6089,99842.0
2016-02-09 10:40:00,39.44,39.5,39.25,39.42,128952.0,30.6089,30.6555,30.4614,30.5934,128952.0
2016-02-09 10:50:00,39.4,39.42,39.12,39.39,140172.0,30.5778,30.5934,30.3605,30.5701,140172.0
2016-02-09 11:00:00,39.36,39.63,39.35,39.63,93323.0,30.5468,30.7563,30.539,30.7563,93323.0
2016-02-09 11:10:00,39.63,39.87,39.55,39.68,92141.0,30.7563,30.9426,30.6943,30.7952,92141.0
2016-02-09 11:20:00,39.66,40.04,39.66,40.01,112733.0,30.7796,31.0745,30.7796,31.0513,112733.0
2016-02-09 11:30:00,39.99,40.08,39.79,39.89,87847.0,31.0357,31.1056,30.8805,30.9581,87847.0
2016-02-09 11:40:00,39.89,40.09,39.88,39.9,77039.0,30.9581,31.1133,30.9504,30.9659,77039.0
2016-02-09 11:50:00,39.89,39.92,39.68,39.75,79855.0,30.9581,30.9814,30.7952,30.8495,79855.0
2016-02-09 12:00:00,39.77,39.86,39.59,39.82,56521.0,30.865,30.9348,30.7253,30.9038,56521.0
2016-02-09 12:10:00,39.85,39.85,39.45,39.45,53022.0,30.9271,30.9271,30.6167,30.6167,53022.0
2016-02-09 12:20:00,39.45,39.59,39.35,39.49,57217.0,30.6167,30.7253,30.539,30.6477,57217.0
2016-02-09 12:30:00,39.49,39.58,39.45,39.47,41018.0,30.6477,30.7175,30.6167,30.6322,41018.0
2016-02-09 12:40:00,39.47,39.55,39.43,39.43,44820.0,30.6322,30.6943,30.6011,30.6011,44820.0
2016-02-09 12:50:00,39.44,39.5,39.38,39.5,59037.0,30.6089,30.6555,30.5623,30.6555,59037.0
2016-02-09 13:00:00,39.5,39.52,39.25,39.27,89805.0,30.6555,30.671,30.4614,30.477,89805.0
2016-02-09 13:10:00,39.27,39.27,39.02,39.11,121705.0,30.477,30.477,30.2829,30.3528,121705.0
2016-02-09 13:20:00,39.1,39.29,39.05,39.23,56635.0,30.345,30.4925,30.3062,30.4459,56635.0
2016-02-09 13:30:00,39.24,39.36,39.05,39.09,52918.0,30.4537,30.5468,30.3062,30.3373,52918.0
2016-02-09 13:40:00,39.07,39.36,39.05,39.21,63854.0,30.3217,30.5468,30.3062,30.4304,63854.0
2016-02-09 13:50:00,39.18,39.32,39.12,39.25,65438.0,30.4071,30.5158,30.3605,30.4614,65438.0
2016-02-09 14:00:00,39.25,39.64,39.25,39.58,52790.0,30.4614,30.7641,30.4614,30.7175,52790.0
2016-02-09 14:10:00,39.61,39.64,39.4,39.48,52539.0,30.7408,30.7641,30.5778,30.6399,52539.0
2016-02-09 14:20:00,39.47,39.56,39.3,39.38,93033.0,30.6322,30.702,30.5002,30.5623,93033.0
2016-02-09 14:30:00,39.4,39.77,39.4,39.73,79361.0,30.5778,30.865,30.5778,30.834,79361.0
2016-02-09 14:40:00,39.73,39.87,39.65,39.65,69672.0,30.834,30.9426,30.7719,30.7719,69672.0
2016-02-09 14:50:00,39.66,39.9,39.62,39.86,75937.0,30.7796,30.9659,30.7486,30.9348,75937.0
2016-02-09 15:00:00,39.86,40.32,39.82,40.18,131097.0,30.9348,31.2918,30.9038,31.1832,131097.0
2016-02-09 15:10:00,40.19,40.19,39.97,39.97,122889.0,31.191,31.191,31.0202,31.0202,122889.0
2016-02-09 15:20:00,39.95,39.99,39.66,39.76,135366.0,31.0047,31.0357,30.7796,30.8572,135366.0
2016-02-09 15:30:00,39.75,39.85,39.68,39.74,211169.0,30.8495,30.9271,30.7952,30.8417,211169.0
2016-02-09 15:40:00,39.75,39.78,39.5,39.52,234600.0,30.8495,30.8728,30.6555,30.671,234600.0
2016-02-09 15:50:00,39.52,39.64,39.5,39.58,377538.0,30.671,30.7641,30.6555,30.7175,377538.0
2016-02-10 09:30:00,39.96,40.3,39.72,39.76,99300.0,31.0125,31.2763,30.8262,30.8572,99300.0
2016-02-10 09:40:00,39.75,39.94,39.47,39.72,133537.0,30.8495,30.9969,30.6322,30.8262,133537.0
2016-02-10 09:50:00,39.79,40.15,39.73,40.1,205407.0,30.8805,31.1599,30.834,31.1211,205407.0
2016-02-10 10:00:00,40.12,40.14,39.79,39.86,474741.0,31.1366,31.1522,30.8805,30.9348,474741.0
2016-02-10 10:10:00,39.87,40.74,39.87,40.74,356952.0,30.9426,31.6178,30.9426,31.6178,356952.0
2016-02-10 10:20:00,40.75,40.95,40.57,40.57,147119.0,31.6256,31.7808,31.4859,31.4859,147119.0
2016-02-10 10:30:00,40.6,41.27,40.6,40.72,188897.0,31.5092,32.0291,31.5092,31.6023,188897.0
2016-02-10 10:40:00,40.71,40.8,40.4,40.76,145880.0,31.5945,31.6644,31.3539,31.6333,145880.0
2016-02-10 10:50:00,40.74,40.74,40.28,40.37,91549.0,31.6178,31.6178,31.2608,31.3307,91549.0
2016-02-10 11:00:00,40.4,40.64,40.28,40.38,89697.0,31.3539,31.5402,31.2608,31.3384,89697.0
2016-02-10 11:10:00,40.37,40.54,40.29,40.47,112397.0,31.3307,31.4626,31.2686,31.4083,112397.0
2016-02-10 11:20:00,40.48,40.65,40.23,40.23,116037.0,31.416,31.548,31.222,31.222,116037.0
2016-02-10 11:30:00,40.23,40.26,39.85,39.92,155186.0,31.222,31.2453,30.9271,30.9814,155186.0
2016-02-10 11:40:00,39.9,40.27,39.89,40.26,102147.0,30.9659,31.253,30.9581,31.2453,102147.0
2016-02-10 11:50:00,40.28,40.58,40.19,40.53,75633.0,31.2608,31.4936,31.191,31.4548,75633.0
2016-02-10 12:00:00,40.55,40.65,40.28,40.43,70923.0,31.4703,31.548,31.2608,31.3772,70923.0
2016-02-10 12:10:00,40.43,40.43,40.07,40.15,173500.0,31.3772,31.3772,31.0978,31.1599,173500.0
2016-02-10 12:20:00,40.18,40.38,40.04,40.26,167535.0,31.1832,31.3384,31.0745,31.2453,167535.0
2016-02-10 12:30:00,40.29,40.42,40.29,40.39,149799.0,31.2686,31.3695,31.2686,31.3462,149799.0
2016-02-10 12:40:00,40.4,40.54,40.17,40.27,155438.0,31.3539,31.4626,31.1754,31.253,155438.0
2016-02-10 12:50:00,40.28,40.73,40.25,40.67,69950.0,31.2608,31.61,31.2375,31.5635,69950.0
2016-02-10 13:00:00,40.71,40.82,40.66,40.72,84934.0,31.5945,31.6799,31.5557,31.6023,84934.0
2016-02-10 13:10:00,40.72,40.73,40.46,40.6,129576.0,31.6023,31.61,31.4005,31.5092,129576.0
2016-02-10 13:20:00,40.59,40.66,40.45,40.49,113407.0,31.5014,31.5557,31.3927,31.4238,113407.0
2016-02-10 13:30:00,40.48,40.56,40.33,40.33,75839.0,31.416,31.4781,31.2996,31.2996,75839.0
2016-02-10 13:40:00,40.34,40.41,40.27,40.37,169760.0,31.3074,31.3617,31.253,31.3307,169760.0
2016-02-10 13:50:00,40.39,40.39,40.21,40.3,94235.0,31.3462,31.3462,31.2065,31.2763,94235.0
2016-02-10 14:00:00,40.31,40.49,40.3,40.48,117015.0,31.2841,31.4238,31.2763,31.416,117015.0
2016-02-10 14:10:00,40.48,40.54,40.42,40.52,137879.0,31.416,31.4626,31.3695,31.4471,137879.0
2016-02-10 14:20:00,40.53,40.54,40.42,40.54,62813.0,31.4548,31.4626,31.3695,31.4626,62813.0
2016-02-10 14:30:00,40.52,40.55,40.36,40.39,80676.0,31.4471,31.4703,31.3229,31.3462,80676.0
2016-02-10 14:40:00,40.38,40.38,40.2,40.29,135893.0,31.3384,31.3384,31.1987,31.2686,135893.0
2016-02-10 14:50:00,40.28,40.33,40.2,40.24,182599.0,31.2608,31.2996,31.1987,31.2298,182599.0
2016-02-10 15:00:00,40.25,40.49,40.24,40.39,239254.0,31.2375,31.4238,31.2298,31.3462,239254.0
2016-02-10 15:10:00,40.39,40.41,40.11,40.19,146769.0,31.3462,31.3617,31.1289,31.191,146769.0
2016-02-10 15:20:00,40.16,40.33,40.11,40.16,98982.0,31.1677,31.2996,31.1289,31.1677,98982.0
2016-02-10 15:30:00,40.18,40.27,39.98,40.03,159102.0,31.1832,31.253,31.028,31.0668,159102.0
2016-02-10 15:40:00,40.02,40.21,39.96,40.19,227886.0,31.059,31.2065,31.0125,31.191,227886.0
2016-02-10 15:50:00,40.18,40.24,40.11,40.13,318301.0,31.1832,31.2298,31.1289,31.1444,318301.0
2016-02-11 09:30:00,39.2,40.18,39.17,39.84,383895.0,30.4226,31.1832,30.3993,30.9193,383895.0
2016-02-11 09:40:00,39.85,40.71,39.59,40.7,273057.0,30.9271,31.5945,30.7253,31.5868,273057.0
2016-02-11 09:50:00,40.67,41.02,40.6,40.81,301364.0,31.5635,31.8351,31.5092,31.6721,301364.0
2016-02-11 10:00:00,40.79,40.8,40.35,40.77,153364.0,31.6566,31.6644,31.3151,31.6411,153364.0
2016-02-11 10:10:00,40.75,40.8,40.37,40.43,84227.0,31.6256,31.6644,31.3307,31.3772,84227.0
2016-02-11 10:20:00,40.47,40.54,40.11,40.19,89187.0,31.4083,31.4626,31.1289,31.191,89187.0
2016-02-11 10:30:00,40.19,40.23,39.96,39.96,103161.0,31.191,31.222,31.0125,31.0125,103161.0
2016-02-11 10:40:00,40.0,40.26,39.93,40.16,89920.0,31.0435,31.2453,30.9892,31.1677,89920.0
2016-02-11 10:50:00,40.14,40.18,40.0,40.05,44976.0,31.1522,31.1832,31.0435,31.0823,44976.0
2016-02-11 11:00:00,40.03,40.21,39.83,39.95,86795.0,31.0668,31.2065,30.9116,31.0047,86795.0
2016-02-11 11:10:00,39.96,39.99,39.75,39.97,59198.0,31.0125,31.0357,30.8495,31.0202,59198.0
2016-02-11 11:20:00,39.97,40.08,39.73,39.73,205770.0,31.0202,31.1056,30.834,30.834,205770.0
2016-02-11 11:30:00,39.73,39.78,39.53,39.74,55738.0,30.834,30.8728,30.6787,30.8417,55738.0
2016-02-11 11:40:00,39.73,39.86,39.63,39.64,68309.0,30.834,30.9348,30.7563,30.7641,68309.0
2016-02-11 11:50:00,39.66,39.89,39.66,39.69,88735.0,30.7796,30.9581,30.7796,30.8029,88735.0
2016-02-11 12:00:00,39.68,39.95,39.6,39.86,68150.0,30.7952,31.0047,30.7331,30.9348,68150.0
2016-02-11 12:10:00,39.85,40.04,39.72,39.74,56650.0,30.9271,31.0745,30.8262,30.8417,56650.0
2016-02-11 12:20:00,39.73,39.84,39.61,39.64,60002.0,30.834,30.9193,30.7408,30.7641,60002.0
2016-02-11 12:30:00,39.64,39.64,39.41,39.45,57703.0,30.7641,30.7641,30.5856,30.6167,57703.0
2016-02-11 12:40:00,39.46,39.64,39.36,39.55,57505.0,30.6244,30.7641,30.5468,30.6943,57505.0
2016-02-11 12:50:00,39.53,39.86,39.49,39.86,48867.0,30.6787,30.9348,30.6477,30.9348,48867.0
2016-02-11 13:00:00,39.86,40.06,39.79,39.92,121252.0,30.9348,31.0901,30.8805,30.9814,121252.0
2016-02-11 13:10:00,39.92,40.04,39.8,39.87,111919.0,30.9814,31.0745,30.8883,30.9426,111919.0
2016-02-11 13:20:00,39.87,39.92,39.45,39.52,96562.0,30.9426,30.9814,30.6167,30.671,96562.0
2016-02-11 13:30:00,39.52,39.67,39.47,39.52,45397.0,30.671,30.7874,30.6322,30.671,45397.0
2016-02-11 13:40:00,39.56,39.69,39.49,39.66,46904.0,30.702,30.8029,30.6477,30.7796,46904.0
2016-02-11 13:50:00,39.69,39.8,39.67,39.8,41567.0,30.8029,30.8883,30.7874,30.8883,41567.0
2016-02-11 14:00:00,39.77,40.09,39.73,40.09,92325.0,30.865,31.1133,30.834,31.1133,92325.0
2016-02-11 14:10:00,40.11,40.19,39.78,39.78,85623.0,31.1289,31.191,30.8728,30.8728,85623.0
2016-02-11 14:20:00,39.77,39.89,39.73,39.77,46753.0,30.865,30.9581,30.834,30.865,46753.0
2016-02-11 14:30:00,39.77,39.94,39.57,39.93,153251.0,30.865,30.9969,30.7098,30.9892,153251.0
2016-02-11 14:40:00,39.95,40.27,39.83,40.23,150549.0,31.0047,31.253,30.9116,31.222,150549.0
2016-02-11 14:50:00,40.23,40.29,40.13,40.19,191034.0,31.222,31.2686,31.1444,31.191,191034.0
2016-02-11 15:00:00,40.2,40.23,39.82,39.95,162806.0,31.1987,31.222,30.9038,31.0047,162806.0
2016-02-11 15:10:00,39.97,40.23,39.95,40.2,169555.0,31.0202,31.222,31.0047,31.1987,169555.0
2016-02-11 15:20:00,40.21,40.36,40.11,40.36,161106.0,31.2065,31.3229,31.1289,31.3229,161106.0
2016-02-11 15:30:00,40.35,40.49,40.25,40.42,176453.0,31.3151,31.4238,31.2375,31.3695,176453.0
2016-02-11 15:40:00,40.43,40.53,40.38,40.45,199191.0,31.3772,31.4548,31.3384,31.3927,199191.0
2016-02-11 15:50:00,40.45,40.48,40.21,40.22,297707.0,31.3927,31.416,31.2065,31.2142,297707.0
2016-02-12 09:30:00,41.28,42.44,41.25,42.2,440749.0,32.0369,32.9372,32.0136,32.7509,440749.0
2016-02-12 09:40:00,42.23,42.8,42.0,42.54,519153.0,32.7742,33.2165,32.5957,33.0148,519153.0
2016-02-12 09:50:00,42.53,42.9,42.36,42.63,481115.0,33.007,33.2942,32.8751,33.0846,481115.0
2016-02-12 10:00:00,42.57,42.87,42.18,42.87,204303.0,33.038,33.2709,32.7354,33.2709,204303.0
2016-02-12 10:10:00,42.87,43.0,42.51,42.9,220958.0,33.2709,33.3718,32.9915,33.2942,220958.0
2016-02-12 10:20:00,42.91,42.95,42.69,42.86,99343.0,33.3019,33.333,33.1312,33.2631,99343.0
2016-02-12 10:30:00,42.84,43.08,42.81,43.06,225729.0,33.2476,33.4338,33.2243,33.4183,225729.0
2016-02-12 10:40:00,43.07,43.07,42.54,42.88,171723.0,33.4261,33.4261,33.0148,33.2786,171723.0
2016-02-12 10:50:00,42.87,43.18,42.8,42.8,150293.0,33.2709,33.5115,33.2165,33.2165,150293.0
2016-02-12 11:00:00,42.83,43.2,42.75,43.11,101045.0,33.2398,33.527,33.1777,33.4571,101045.0
2016-02-12 11:10:00,43.1,43.46,43.09,43.39,190090.0,33.4494,33.7288,33.4416,33.6744,190090.0
2016-02-12 11:20:00,43.41,43.94,43.4,43.91,211822.0,33.69,34.1013,33.6822,34.078,211822.0
2016-02-12 11:30:00,43.91,44.02,43.7,43.82,236097.0,34.078,34.1634,33.915,34.0082,236097.0
2016-02-12 11:40:00,43.84,44.26,43.8,44.22,194993.0,34.0237,34.3496,33.9926,34.3186,194993.0
2016-02-12 11:50:00,44.23,44.34,43.6,43.61,233983.0,34.3264,34.4117,33.8374,33.8452,233983.0
2016-02-12 12:00:00,43.61,43.75,43.46,43.47,149403.0,33.8452,33.9538,33.7288,33.7365,149403.0
2016-02-12 12:10:00,43.48,44.0,43.48,43.89,127383.0,33.7443,34.1479,33.7443,34.0625,127383.0
2016-02-12 12:20:00,43.88,44.11,43.88,44.01,66760.0,34.0547,34.2332,34.0547,34.1556,66760.0
2016-02-12 12:30:00,44.01,44.06,43.61,43.91,149519.0,34.1556,34.1944,33.8452,34.078,149519.0
2016-02-12 12:40:00,43.9,43.96,43.66,43.73,62740.0,34.0702,34.1168,33.884,33.9383,62740.0
2016-02-12 12:50:00,43.74,43.82,43.58,43.6,70986.0,33.9461,34.0082,33.8219,33.8374,70986.0
2016-02-12 13:00:00,43.6,43.69,43.43,43.52,85521.0,33.8374,33.9073,33.7055,33.7753,85521.0
2016-02-12 13:10:00,43.53,43.68,43.44,43.58,62576.0,33.7831,33.8995,33.7132,33.8219,62576.0
2016-02-12 13:20:00,43.6,43.73,43.53,43.62,53994.0,33.8374,33.9383,33.7831,33.8529,53994.0
2016-02-12 13:30:00,43.61,43.69,43.47,43.62,81053.0,33.8452,33.9073,33.7365,33.8529,81053.0
2016-02-12 13:40:00,43.64,43.79,43.53,43.7,59621.0,33.8685,33.9849,33.7831,33.915,59621.0
2016-02-12 13:50:00,43.7,43.71,43.58,43.64,43822.0,33.915,33.9228,33.8219,33.8685,43822.0
2016-02-12 14:00:00,43.63,43.95,43.63,43.91,92751.0,33.8607,34.109,33.8607,34.078,92751.0
2016-02-12 14:10:00,43.91,43.99,43.77,43.84,83334.0,34.078,34.1401,33.9694,34.0237,83334.0
2016-02-12 14:20:00,43.85,44.22,43.79,44.09,184451.0,34.0314,34.3186,33.9849,34.2177,184451.0
2016-02-12 14:30:00,44.09,44.1,43.91,43.96,79243.0,34.2177,34.2255,34.078,34.1168,79243.0
2016-02-12 14:40:00,43.96,44.16,43.95,44.14,151935.0,34.1168,34.272,34.109,34.2565,151935.0
2016-02-12 14:50:00,44.16,44.24,44.07,44.1,96803.0,34.272,34.3341,34.2022,34.2255,96803.0
2016-02-12 15:00:00,44.1,44.1,43.89,43.92,169122.0,34.2255,34.2255,34.0625,34.0858,169122.0
2016-02-12 15:10:00,43.94,44.17,43.93,44.14,200633.0,34.1013,34.2798,34.0935,34.2565,200633.0
2016-02-12 15:20:00,44.14,44.18,43.93,44.11,177433.0,34.2565,34.2875,34.0935,34.2332,177433.0
2016-02-12 15:30:00,44.1,44.11,44.02,44.09,249422.0,34.2255,34.2332,34.1634,34.2177,249422.0
2016-02-12 15:40:00,44.09,44.21,44.01,44.1,274267.0,34.2177,34.3108,34.1556,34.2255,274267.0
2016-02-12 15:50:00,44.1,44.16,44.04,44.07,511586.0,34.2255,34.272,34.1789,34.2022,511586.0
2016-02-16 09:30:00,44.81,45.07,44.11,44.29,425247.0,34.7765,34.9783,34.2332,34.3729,425247.0
2016-02-16 09:40:00,44.3,44.95,43.96,44.56,332051.0,34.3807,34.8851,34.1168,34.5825,332051.0
2016-02-16 09:50:00,44.5,44.55,43.93,44.11,130023.0,34.5359,34.5747,34.0935,34.2332,130023.0
2016-02-16 10:00:00,44.14,44.56,44.05,44.5,174276.0,34.2565,34.5825,34.1867,34.5359,174276.0
2016-02-16 10:10:00,44.45,44.88,44.33,44.73,190042.0,34.4971,34.8308,34.404,34.7144,190042.0
2016-02-16 10:20:00,44.78,45.03,44.52,44.62,113271.0,34.7532,34.9472,34.5514,34.629,113271.0
2016-02-16 10:30:00,44.61,45.06,44.55,45.06,98117.0,34.6213,34.9705,34.5747,34.9705,98117.0
2016-02-16 10:40:00,45.03,45.23,44.94,45.13,191646.0,34.9472,35.1024,34.8774,35.0248,191646.0
2016-02-16 10:50:00,45.13,45.19,45.01,45.18,142596.0,35.0248,35.0714,34.9317,35.0636,142596.0
2016-02-16 11:00:00,45.16,45.34,44.85,44.89,249039.0,35.0481,35.1878,34.8075,34.8386,249039.0
2016-02-16 11:10:00,44.9,45.11,44.86,45.1,71688.0,34.8463,35.0093,34.8153,35.0015,71688.0
2016-02-16 11:20:00,45.1,45.3,45.09,45.21,88093.0,35.0015,35.1568,34.9938,35.0869,88093.0
2016-02-16 11:30:00,45.2,45.57,45.15,45.57,165530.0,35.0792,35.3663,35.0404,35.3663,165530.0
2016-02-16 11:40:00,45.54,45.83,45.47,45.75,169745.0,35.343,35.5681,35.2887,35.506,169745.0
2016-02-16 11:50:00,45.74,45.81,45.51,45.78,132413.0,35.4982,35.5526,35.3197,35.5293,132413.0
2016-02-16 12:00:00,45.77,45.8,45.52,45.62,98872.0,35.5215,35.5448,35.3275,35.4051,98872.0
2016-02-16 12:10:00,45.63,45.85,45.47,45.75,116335.0,35.4129,35.5836,35.2887,35.506,116335.0
2016-02-16 12:20:00,45.77,45.84,45.45,45.59,89025.0,35.5215,35.5759,35.2732,35.3818,89025.0
2016-02-16 12:30:00,45.6,45.67,45.33,45.44,77820.0,35.3896,35.4439,35.18,35.2654,77820.0
2016-02-16 12:40:00,45.44,45.5,45.32,45.42,131147.0,35.2654,35.312,35.1723,35.2499,131147.0
2016-02-16 12:50:00,45.4,45.7,45.3,45.68,85445.0,35.2344,35.4672,35.1568,35.4517,85445.0
2016-02-16 13:00:00,45.68,45.89,45.63,45.85,86305.0,35.4517,35.6147,35.4129,35.5836,86305.0
2016-02-16 13:10:00,45.88,45.92,45.78,45.89,69085.0,35.6069,35.6379,35.5293,35.6147,69085.0
2016-02-16 13:20:00,45.86,45.9,45.6,45.63,106596.0,35.5914,35.6224,35.3896,35.4129,106596.0
2016-02-16 13:30:00,45.64,45.69,45.53,45.59,49278.0,35.4206,35.4594,35.3353,35.3818,49278.0
2016-02-16 13:40:00,45.61,45.82,45.59,45.76,197682.0,35.3974,35.5603,35.3818,35.5138,197682.0
2016-02-16 13:50:00,45.75,45.91,45.71,45.91,52965.0,35.506,35.6302,35.475,35.6302,52965.0
2016-02-16 14:00:00,45.93,45.98,45.8,45.85,106223.0,35.6457,35.6845,35.5448,35.5836,106223.0
2016-02-16 14:10:00,45.85,45.98,45.84,45.91,124111.0,35.5836,35.6845,35.5759,35.6302,124111.0
2016-02-16 14:20:00,45.92,45.97,45.78,45.97,79987.0,35.6379,35.6767,35.5293,35.6767,79987.0
2016-02-16 14:30:00,45.95,45.96,45.76,45.85,62145.0,35.6612,35.669,35.5138,35.5836,62145.0
2016-02-16 14:40:00,45.87,45.91,45.76,45.83,61682.0,35.5991,35.6302,35.5138,35.5681,61682.0
2016-02-16 14:50:00,45.84,45.91,45.79,45.81,118098.0,35.5759,35.6302,35.537,35.5526,118098.0
2016-02-16 15:00:00,45.82,45.9,45.6,45.66,103310.0,35.5603,35.6224,35.3896,35.4362,103310.0
2016-02-16 15:10:00,45.67,45.83,45.56,45.73,109718.0,35.4439,35.5681,35.3585,35.4905,109718.0
2016-02-16 15:20:00,45.72,45.85,45.65,45.8,122369.0,35.4827,35.5836,35.4284,35.5448,122369.0
2016-02-16 15:30:00,45.8,45.85,45.69,45.77,213138.0,35.5448,35.5836,35.4594,35.5215,213138.0
2016-02-16 15:40:00,45.77,45.89,45.7,45.81,252160.0,35.5215,35.6147,35.4672,35.5526,252160.0
2016-02-16 15:50:00,45.8,45.91,45.79,45.82,410467.0,35.5448,35.6302,35.537,35.5603,410467.0
2016-02-17 09:30:00,46.1,46.49,46.02,46.13,287285.0,35.7776,36.0803,35.7155,35.8009,287285.0
2016-02-17 09:40:00,46.16,46.39,45.75,45.76,192217.0,35.8242,36.0027,35.506,35.5138,192217.0
2016-02-17 09:50:00,45.77,45.83,45.42,45.42,161459.0,35.5215,35.5681,35.2499,35.2499,161459.0
2016-02-17 10:00:00,45.42,45.81,45.38,45.66,181547.0,35.2499,35.5526,35.2189,35.4362,181547.0
2016-02-17 10:10:00,45.65,46.03,45.65,45.98,181230.0,35.4284,35.7233,35.4284,35.6845,181230.0
2016-02-17 10:20:00,45.97,46.3,45.86,46.3,187148.0,35.6767,35.9329,35.5914,35.9329,187148.0
2016-02-17 10:30:00,46.3,46.35,46.05,46.23,140000.0,35.9329,35.9717,35.7388,35.8785,140000.0
2016-02-17 10:40:00,46.26,46.33,46.19,46.27,116597.0,35.9018,35.9561,35.8475,35.9096,116597.0
2016-02-17 10:50:00,46.28,46.4,46.08,46.39,155853.0,35.9173,36.0105,35.7621,36.0027,155853.0
2016-02-17 11:00:00,46.39,46.57,46.34,46.43,145202.0,36.0027,36.1424,35.9639,36.0337,145202.0
2016-02-17 11:10:00,46.41,46.46,46.15,46.24,185927.0,36.0182,36.057,35.8164,35.8863,185927.0
2016-02-17 11:20:00,46.26,46.33,45.94,46.22,124526.0,35.9018,35.9561,35.6535,35.8708,124526.0
2016-02-17 11:30:00,46.23,46.33,46.14,46.29,120008.0,35.8785,35.9561,35.8087,35.9251,120008.0
2016-02-17 11:40:00,46.27,46.28,46.06,46.23,74756.0,35.9096,35.9173,35.7466,35.8785,74756.0
2016-02-17 11:50:00,46.27,46.35,46.18,46.31,138657.0,35.9096,35.9717,35.8397,35.9406,138657.0
2016-02-17 12:00:00,46.33,46.49,46.32,46.4,77067.0,35.9561,36.0803,35.9484,36.0105,77067.0
2016-02-17 12:10:00,46.42,46.45,46.21,46.37,40266.0,36.026,36.0493,35.863,35.9872,40266.0
2016-02-17 12:20:00,46.36,46.37,46.0,46.01,107289.0,35.9794,35.9872,35.7,35.7078,107289.0
2016-02-17 12:30:00,46.02,46.17,46.01,46.1,53947.0,35.7155,35.832,35.7078,35.7776,53947.0
2016-02-17 12:40:00,46.11,46.16,46.03,46.14,55699.0,35.7854,35.8242,35.7233,35.8087,55699.0
2016-02-17 12:50:00,46.14,46.32,46.13,46.25,63898.0,35.8087,35.9484,35.8009,35.894,63898.0
2016-02-17 13:00:00,46.25,46.48,46.2,46.46,65005.0,35.894,36.0725,35.8552,36.057,65005.0
2016-02-17 13:10:00,46.46,46.54,46.4,46.52,85424.0,36.057,36.1191,36.0105,36.1036,85424.0
2016-02-17 13:20:00,46.52,46.63,46.46,46.61,106160.0,36.1036,36.189,36.057,36.1734,106160.0
2016-02-17 13:30:00,46.61,46.64,46.31,46.31,95941.0,36.1734,36.1967,35.9406,35.9406,95941.0
2016-02-17 13:40:00,46.31,46.33,46.17,46.29,119014.0,35.9406,35.9561,35.832,35.9251,119014.0
2016-02-17 13:50:00,46.29,46.4,46.27,46.35,74626.0,35.9251,36.0105,35.9096,35.9717,74626.0
2016-02-17 14:00:00,46.35,46.47,46.3,46.44,109955.0,35.9717,36.0648,35.9329,36.0415,109955.0
2016-02-17 14:10:00,46.44,46.66,46.41,46.57,130655.0,36.0415,36.2122,36.0182,36.1424,130655.0
2016-02-17 14:20:00,46.56,46.62,46.4,46.47,107991.0,36.1346,36.1812,36.0105,36.0648,107991.0
2016-02-17 14:30:00,46.47,46.55,46.42,46.46,117540.0,36.0648,36.1269,36.026,36.057,117540.0
2016-02-17 14:40:00,46.46,46.61,46.35,46.35,120193.0,36.057,36.1734,35.9717,35.9717,120193.0
2016-02-17 14:50:00,46.35,46.35,46.18,46.2,145085.0,35.9717,35.9717,35.8397,35.8552,145085.0
2016-02-17 15:00:00,46.21,46.4,46.17,46.28,138265.0,35.863,36.0105,35.832,35.9173,138265.0
2016-02-17 15:10:00,46.28,46.39,46.16,46.35,134267.0,35.9173,36.0027,35.8242,35.9717,134267.0
2016-02-17 15:20:00,46.35,46.36,46.16,46.3,137951.0,35.9717,35.9794,35.8242,35.9329,137951.0
2016-02-17 15:30:00,46.32,46.43,46.22,46.43,183774.0,35.9484,36.0337,35.8708,36.0337,183774.0
2016-02-17 15:40:00,46.43,46.44,46.33,46.36,238174.0,36.0337,36.0415,35.9561,35.9794,238174.0
2016-02-17 15:50:00,46.36,46.39,46.3,46.33,364491.0,35.9794,36.0027,35.9329,35.9561,364491.0
2016-02-18 09:30:00,46.44,46.44,45.25,45.58,308031.0,36.0415,36.0415,35.118,35.3741,308031.0
2016-02-18 09:40:00,45.55,45.83,45.26,45.39,185973.0,35.3508,35.5681,35.1257,35.2266,185973.0
2016-02-18 09:50:00,45.44,46.04,45.4,46.04,111894.0,35.2654,35.7311,35.2344,35.7311,111894.0
2016-02-18 10:00:00,46.05,46.3,45.71,45.73,224125.0,35.7388,35.9329,35.475,35.4905,224125.0
2016-02-18 10:10:00,45.71,46.04,45.54,46.02,85260.0,35.475,35.7311,35.343,35.7155,85260.0
2016-02-18 10:20:00,46.02,46.16,45.84,46.13,77875.0,35.7155,35.8242,35.5759,35.8009,77875.0
2016-02-18 10:30:00,46.14,46.18,45.86,45.93,59462.0,35.8087,35.8397,35.5914,35.6457,59462.0
2016-02-18 10:40:00,45.95,46.26,45.88,45.9,70734.0,35.6612,35.9018,35.6069,35.6224,70734.0
2016-02-18 10:50:00,45.9,46.03,45.84,46.0,55181.0,35.6224,35.7233,35.5759,35.7,55181.0
2016-02-18 11:00:00,46.0,46.0,45.5,45.57,131116.0,35.7,35.7,35.312,35.3663,131116.0
2016-02-18 11:10:00,45.58,45.81,45.53,45.57,79446.0,35.3741,35.5526,35.3353,35.3663,79446.0
2016-02-18 11:20:00,45.54,45.75,45.46,45.64,86174.0,35.343,35.506,35.2809,35.4206,86174.0
2016-02-18 11:30:00,45.65,45.81,45.58,45.8,65638.0,35.4284,35.5526,35.3741,35.5448,65638.0
2016-02-18 11:40:00,45.81,45.88,45.65,45.83,52944.0,35.5526,35.6069,35.4284,35.5681,52944.0
2016-02-18 11:50:00,45.81,46.26,45.79,46.25,97479.0,35.5526,35.9018,35.537,35.894,97479.0
2016-02-18 12:00:00,46.27,46.61,46.18,46.56,160125.0,35.9096,36.1734,35.8397,36.1346,160125.0
2016-02-18 12:10:00,46.57,46.67,46.3,46.4,95831.0,36.1424,36.22,35.9329,36.0105,95831.0
2016-02-18 12:20:00,46.42,46.45,46.32,46.41,86680.0,36.026,36.0493,35.9484,36.0182,86680.0
2016-02-18 12:30:00,46.43,46.68,46.43,46.52,44463.0,36.0337,36.2278,36.0337,36.1036,44463.0
2016-02-18 12:40:00,46.53,46.56,46.4,46.53,54178.0,36.1114,36.1346,36.0105,36.1114,54178.0
2016-02-18 12:50:00,46.51,46.58,46.39,46.39,31329.0,36.0958,36.1502,36.0027,36.0027,31329.0
2016-02-18 13:00:00,46.41,46.56,46.41,46.48,33199.0,36.0182,36.1346,36.0182,36.0725,33199.0
2016-02-18 13:10:00,46.48,46.59,46.39,46.49,40378.0,36.0725,36.1579,36.0027,36.0803,40378.0
2016-02-18 13:20:00,46.49,46.52,46.27,46.33,48341.0,36.0803,36.1036,35.9096,35.9561,48341.0
2016-02-18 13:30:00,46.33,46.47,46.25,46.42,81175.0,35.9561,36.0648,35.894,36.026,81175.0
2016-02-18 13:40:00,46.41,46.44,46.04,46.1,67706.0,36.0182,36.0415,35.7311,35.7776,67706.0
2016-02-18 13:50:00,46.11,46.2,46.04,46.11,88581.0,35.7854,35.8552,35.7311,35.7854,88581.0
2016-02-18 14:00:00,46.09,46.42,46.06,46.36,163015.0,35.7699,36.026,35.7466,35.9794,163015.0
2016-02-18 14:10:00,46.37,46.53,46.36,46.52,64249.0,35.9872,36.1114,35.9794,36.1036,64249.0
2016-02-18 14:20:00,46.52,46.62,46.39,46.61,80438.0,36.1036,36.1812,36.0027,36.1734,80438.0
2016-02-18 14:30:00,46.62,46.67,46.5,46.51,99888.0,36.1812,36.22,36.0881,36.0958,99888.0
2016-02-18 14:40:00,46.5,46.6,46.41,46.5,114014.0,36.0881,36.1657,36.0182,36.0881,114014.0
2016-02-18 14:50:00,46.5,46.67,46.5,46.64,106312.0,36.0881,36.22,36.0881,36.1967,106312.0
2016-02-18 15:00:00,46.64,46.71,46.44,46.45,125160.0,36.1967,36.251,36.0415,36.0493,125160.0
2016-02-18 15:10:00,46.45,46.53,46.32,46.38,87925.0,36.0493,36.1114,35.9484,35.9949,87925.0
2016-02-18 15:20:00,46.37,46.41,46.18,46.22,111497.0,35.9872,36.0182,35.8397,35.8708,111497.0
2016-02-18 15:30:00,46.22,46.32,46.13,46.23,107940.0,35.8708,35.9484,35.8009,35.8785,107940.0
2016-02-18 15:40:00,46.23,46.24,46.07,46.1,210999.0,35.8785,35.8863,35.7544,35.7776,210999.0
2016-02-18 15:50:00,46.11,46.14,45.98,46.01,396912.0,35.7854,35.8087,35.6845,35.7078,396912.0
2016-02-19 09:30:00,45.39,45.59,45.25,45.42,183273.0,35.2266,35.3818,35.118,35.2499,183273.0
2016-02-19 09:40:00,45.42,46.0,45.32,45.59,143032.0,35.2499,35.7,35.1723,35.3818,143032.0
2016-02-19 09:50:00,45.6,45.8,45.42,45.43,82816.0,35.3896,35.5448,35.2499,35.2577,82816.0
2016-02-19 10:00:00,45.42,45.61,45.31,45.39,238754.0,35.2499,35.3974,35.1645,35.2266,238754.0
2016-02-19 10:10:00,45.38,45.69,45.17,45.62,174331.0,35.2189,35.4594,35.0559,35.4051,174331.0
2016-02-19 10:20:00,45.65,45.95,45.65,45.77,88015.0,35.4284,35.6612,35.4284,35.5215,88015.0
2016-02-19 10:30:00,45.76,45.82,45.55,45.55,52552.0,35.5138,35.5603,35.3508,35.3508,52552.0
2016-02-19 10:40:00,45.54,45.82,45.49,45.8,97603.0,35.343,35.5603,35.3042,35.5448,97603.0
2016-02-19 10:50:00,45.8,45.84,45.67,45.71,67983.0,35.5448,35.5759,35.4439,35.475,67983.0
2016-02-19 11:00:00,45.7,45.72,45.57,45.62,52401.0,35.4672,35.4827,35.3663,35.4051,52401.0
2016-02-19 11:10:00,45.63,45.78,45.52,45.72,54371.0,35.4129,35.5293,35.3275,35.4827,54371.0
2016-02-19 11:20:00,45.75,45.79,45.6,45.71,192025.0,35.506,35.537,35.3896,35.475,192025.0
2016-02-19 11:30:00,45.72,45.75,45.62,45.73,322122.0,35.4827,35.506,35.4051,35.4905,322122.0
2016-02-19 11:40:00,45.71,45.88,45.61,45.68,86157.0,35.475,35.6069,35.3974,35.4517,86157.0
2016-02-19 11:50:00,45.69,45.78,45.52,45.53,176786.0,35.4594,35.5293,35.3275,35.3353,176786.0
2016-02-19 12:00:00,45.54,45.71,45.5,45.64,62729.0,35.343,35.475,35.312,35.4206,62729.0
2016-02-19 12:10:00,45.65,45.7,45.55,45.56,40332.0,35.4284,35.4672,35.3508,35.3585,40332.0
2016-02-19 12:20:00,45.55,45.69,45.51,45.66,28409.0,35.3508,35.4594,35.3197,35.4362,28409.0
2016-02-19 12:30:00,45.68,45.73,45.57,45.66,28399.0,35.4517,35.4905,35.3663,35.4362,28399.0
2016-02-19 12:40:00,45.66,45.7,45.57,45.57,20069.0,35.4362,35.4672,35.3663,35.3663,20069.0
2016-02-19 12:50:00,45.58,45.67,45.57,45.59,23790.0,35.3741,35.4439,35.3663,35.3818,23790.0
2016-02-19 13:00:00,45.58,45.63,45.42,45.43,59751.0,35.3741,35.4129,35.2499,35.2577,59751.0
2016-02-19 13:10:00,45.44,45.56,45.44,45.5,24624.0,35.2654,35.3585,35.2654,35.312,24624.0
2016-02-19 13:20:00,45.49,45.59,45.45,45.49,27110.0,35.3042,35.3818,35.2732,35.3042,27110.0
2016-02-19 13:30:00,45.5,45.6,45.49,45.52,17439.0,35.312,35.3896,35.3042,35.3275,17439.0
2016-02-19 13:40:00,45.53,45.61,45.46,45.6,34846.0,35.3353,35.3974,35.2809,35.3896,34846.0
2016-02-19 13:50:00,45.58,45.62,45.54,45.62,40626.0,35.3741,35.4051,35.343,35.4051,40626.0
2016-02-19 14:00:00,45.62,45.81,45.58,45.81,61269.0,35.4051,35.5526,35.3741,35.5526,61269.0
2016-02-19 14:10:00,45.78,45.8,45.68,45.73,30446.0,35.5293,35.5448,35.4517,35.4905,30446.0
2016-02-19 14:20:00,45.74,45.78,45.67,45.7,55592.0,35.4982,35.5293,35.4439,35.4672,55592.0
2016-02-19 14:30:00,45.71,45.71,45.63,45.65,35364.0,35.475,35.475,35.4129,35.4284,35364.0
2016-02-19 14:40:00,45.65,45.7,45.61,45.68,38449.0,35.4284,35.4672,35.3974,35.4517,38449.0
2016-02-19 14:50:00,45.68,45.74,45.67,45.72,50821.0,35.4517,35.4982,35.4439,35.4827,50821.0
2016-02-19 15:00:00,45.71,45.75,45.68,45.73,60024.0,35.475,35.506,35.4517,35.4905,60024.0
2016-02-19 15:10:00,45.72,45.76,45.66,45.69,51490.0,35.4827,35.5138,35.4362,35.4594,51490.0
2016-02-19 15:20:00,45.69,45.73,45.66,45.71,69902.0,35.4594,35.4905,35.4362,35.475,69902.0
2016-02-19 15:30:00,45.71,45.85,45.68,45.85,145822.0,35.475,35.5836,35.4517,35.5836,145822.0
2016-02-19 15:40:00,45.85,45.89,45.77,45.79,173369.0,35.5836,35.6147,35.5215,35.537,173369.0
2016-02-19 15:50:00,45.79,45.86,45.72,45.86,307282.0,35.537,35.5914,35.4827,35.5914,307282.0
2016-02-22 09:30:00,46.97,48.09,46.97,47.54,529358.0,36.4528,37.322,36.4528,36.8952,529358.0
2016-02-22 09:40:00,47.56,47.85,47.35,47.76,202032.0,36.9107,37.1358,36.7477,37.0659,202032.0
2016-02-22 09:50:00,47.76,48.13,47.7,47.99,180065.0,37.0659,37.3531,37.0194,37.2444,180065.0
2016-02-22 10:00:00,48.0,48.28,47.89,47.9,258957.0,37.2522,37.4695,37.1668,37.1746,258957.0
2016-02-22 10:10:00,47.88,47.94,47.5,47.62,179622.0,37.1591,37.2056,36.8642,36.9573,179622.0
2016-02-22 10:20:00,47.63,47.64,47.3,47.39,157941.0,36.965,36.9728,36.7089,36.7788,157941.0
2016-02-22 10:30:00,47.4,47.51,47.36,47.5,222642.0,36.7865,36.8719,36.7555,36.8642,222642.0
2016-02-22 10:40:00,47.47,47.62,47.39,47.55,124497.0,36.8409,36.9573,36.7788,36.903,124497.0
2016-02-22 10:50:00,47.57,47.67,47.35,47.36,143147.0,36.9185,36.9961,36.7477,36.7555,143147.0
2016-02-22 11:00:00,47.35,47.4,47.13,47.24,137092.0,36.7477,36.7865,36.577,36.6624,137092.0
2016-02-22 11:10:00,47.23,47.42,47.08,47.4,191220.0,36.6546,36.8021,36.5382,36.7865,191220.0
2016-02-22 11:20:00,47.4,47.51,47.31,47.43,64651.0,36.7865,36.8719,36.7167,36.8098,64651.0
2016-02-22 11:30:00,47.44,47.5,47.34,47.39,47087.0,36.8176,36.8642,36.74,36.7788,47087.0
2016-02-22 11:40:00,47.39,47.4,47.2,47.3,66691.0,36.7788,36.7865,36.6313,36.7089,66691.0
2016-02-22 11:50:00,47.3,47.33,47.24,47.31,83561.0,36.7089,36.7322,36.6624,36.7167,83561.0
2016-02-22 12:00:00,47.31,47.36,47.25,47.32,40438.0,36.7167,36.7555,36.6701,36.7245,40438.0
2016-02-22 12:10:00,47.32,47.32,47.14,47.23,38461.0,36.7245,36.7245,36.5848,36.6546,38461.0
2016-02-22 12:20:00,47.25,47.3,47.24,47.24,28507.0,36.6701,36.7089,36.6624,36.6624,28507.0
2016-02-22 12:30:00,47.26,47.32,47.21,47.28,45312.0,36.6779,36.7245,36.6391,36.6934,45312.0
2016-02-22 12:40:00,47.27,47.28,47.2,47.22,28759.0,36.6857,36.6934,36.6313,36.6469,28759.0
2016-02-22 12:50:00,47.21,47.25,47.14,47.19,101628.0,36.6391,36.6701,36.5848,36.6236,101628.0
2016-02-22 13:00:00,47.18,47.21,47.12,47.2,30395.0,36.6158,36.6391,36.5692,36.6313,30395.0
2016-02-22 13:10:00,47.2,47.25,47.15,47.2,38219.0,36.6313,36.6701,36.5925,36.6313,38219.0
2016-02-22 13:20:00,47.2,47.21,47.12,47.2,48505.0,36.6313,36.6391,36.5692,36.6313,48505.0
2016-02-22 13:30:00,47.21,47.41,47.19,47.35,69493.0,36.6391,36.7943,36.6236,36.7477,69493.0
2016-02-22 13:40:00,47.35,47.48,47.31,47.38,48855.0,36.7477,36.8486,36.7167,36.771,48855.0
2016-02-22 13:50:00,47.39,47.5,47.35,47.48,80468.0,36.7788,36.8642,36.7477,36.8486,80468.0
2016-02-22 14:00:00,47.48,47.5,47.3,47.38,83686.0,36.8486,36.8642,36.7089,36.771,83686.0
2016-02-22 14:10:00,47.38,47.4,47.3,47.34,61526.0,36.771,36.7865,36.7089,36.74,61526.0
2016-02-22 14:20:00,47.35,47.43,47.35,47.4,50327.0,36.7477,36.8098,36.7477,36.7865,50327.0
2016-02-22 14:30:00,47.4,47.43,47.35,47.36,42010.0,36.7865,36.8098,36.7477,36.7555,42010.0
2016-02-22 14:40:00,47.37,47.4,47.34,47.38,43064.0,36.7633,36.7865,36.74,36.771,43064.0
2016-02-22 14:50:00,47.36,47.45,47.32,47.4,60849.0,36.7555,36.8254,36.7245,36.7865,60849.0
2016-02-22 15:00:00,47.4,47.4,47.22,47.3,71913.0,36.7865,36.7865,36.6469,36.7089,71913.0
2016-02-22 15:10:00,47.31,47.35,47.28,47.32,84986.0,36.7167,36.7477,36.6934,36.7245,84986.0
2016-02-22 15:20:00,47.32,47.38,47.29,47.33,93256.0,36.7245,36.771,36.7012,36.7322,93256.0
2016-02-22 15:30:00,47.33,47.39,47.19,47.29,157733.0,36.7322,36.7788,36.6236,36.7012,157733.0
2016-02-22 15:40:00,47.29,47.35,47.24,47.33,151863.0,36.7012,36.7477,36.6624,36.7322,151863.0
2016-02-22 15:50:00,47.34,47.56,47.33,47.53,528817.0,36.74,36.9107,36.7322,36.8874,528817.0
2016-02-23 09:30:00,47.07,47.43,46.43,47.08,308975.0,36.5304,36.8098,36.0337,36.5382,308975.0
2016-02-23 09:40:00,47.1,47.57,47.01,47.45,157028.0,36.5537,36.9185,36.4839,36.8254,157028.0
2016-02-23 09:50:00,47.43,47.62,47.2,47.3,163703.0,36.8098,36.9573,36.6313,36.7089,163703.0
2016-02-23 10:00:00,47.32,47.6,47.06,47.1,102373.0,36.7245,36.9418,36.5227,36.5537,102373.0
2016-02-23 10:10:00,47.1,47.31,46.95,47.03,90767.0,36.5537,36.7167,36.4373,36.4994,90767.0
2016-02-23 10:20:00,47.03,47.32,47.02,47.32,54029.0,36.4994,36.7245,36.4916,36.7245,54029.0
2016-02-23 10:30:00,47.32,47.44,47.18,47.38,48585.0,36.7245,36.8176,36.6158,36.771,48585.0
2016-02-23 10:40:00,47.35,47.39,47.23,47.23,43467.0,36.7477,36.7788,36.6546,36.6546,43467.0
2016-02-23 10:50:00,47.21,47.21,47.07,47.07,42231.0,36.6391,36.6391,36.5304,36.5304,42231.0
2016-02-23 11:00:00,47.06,47.11,46.93,47.01,48501.0,36.5227,36.5615,36.4218,36.4839,48501.0
2016-02-23 11:10:00,47.0,47.07,46.94,47.07,37382.0,36.4761,36.5304,36.4295,36.5304,37382.0
2016-02-23 11:20:00,47.05,47.26,46.97,47.06,118680.0,36.5149,36.6779,36.4528,36.5227,118680.0
2016-02-23 11:30:00,47.08,47.38,46.99,47.36,51518.0,36.5382,36.771,36.4684,36.7555,51518.0
2016-02-23 11:40:00,47.35,47.61,47.3,47.55,91710.0,36.7477,36.9495,36.7089,36.903,91710.0
2016-02-23 11:50:00,47.53,47.66,47.47,47.52,56397.0,36.8874,36.9883,36.8409,36.8797,56397.0
2016-02-23 12:00:00,47.48,47.57,47.46,47.49,46622.0,36.8486,36.9185,36.8331,36.8564,46622.0
2016-02-23 12:10:00,47.5,47.53,47.38,47.42,44632.0,36.8642,36.8874,36.771,36.8021,44632.0
2016-02-23 12:20:00,47.4,47.48,47.38,47.43,25641.0,36.7865,36.8486,36.771,36.8098,25641.0
2016-02-23 12:30:00,47.45,47.47,47.38,47.42,43526.0,36.8254,36.8409,36.771,36.8021,43526.0
2016-02-23 12:40:00,47.41,47.43,47.35,47.4,48752.0,36.7943,36.8098,36.7477,36.7865,48752.0
2016-02-23 12:50:00,47.39,47.51,47.34,47.5,47243.0,36.7788,36.8719,36.74,36.8642,47243.0
2016-02-23 13:00:00,47.5,47.58,47.47,47.56,48266.0,36.8642,36.9262,36.8409,36.9107,48266.0
2016-02-23 13:10:00,47.57,47.59,47.5,47.55,23555.0,36.9185,36.934,36.8642,36.903,23555.0
2016-02-23 13:20:00,47.54,47.77,47.54,47.77,67072.0,36.8952,37.0737,36.8952,37.0737,67072.0
2016-02-23 13:30:00,47.75,47.82,47.58,47.72,251525.0,37.0582,37.1125,36.9262,37.0349,251525.0
2016-02-23 13:40:00,47.74,47.78,47.49,47.68,93045.0,37.0504,37.0815,36.8564,37.0039,93045.0
2016-02-23 13:50:00,47.68,47.8,47.63,47.78,130528.0,37.0039,37.097,36.965,37.0815,130528.0
2016-02-23 14:00:00,47.78,47.85,47.58,47.58,235978.0,37.0815,37.1358,36.9262,36.9262,235978.0
2016-02-23 14:10:00,47.58,47.85,47.58,47.84,55759.0,36.9262,37.1358,36.9262,37.128,55759.0
2016-02-23 14:20:00,47.83,47.84,47.65,47.66,46996.0,37.1203,37.128,36.9806,36.9883,46996.0
2016-02-23 14:30:00,47.66,47.76,47.61,47.63,73559.0,36.9883,37.0659,36.9495,36.965,73559.0
2016-02-23 14:40:00,47.61,47.7,47.6,47.68,34974.0,36.9495,37.0194,36.9418,37.0039,34974.0
2016-02-23 14:50:00,47.7,47.7,47.61,47.62,47152.0,37.0194,37.0194,36.9495,36.9573,47152.0
2016-02-23 15:00:00,47.63,47.65,47.47,47.53,76772.0,36.965,36.9806,36.8409,36.8874,76772.0
2016-02-23 15:10:00,47.52,47.59,47.42,47.49,78288.0,36.8797,36.934,36.8021,36.8564,78288.0
2016-02-23 15:20:00,47.49,47.55,47.45,47.47,76359.0,36.8564,36.903,36.8254,36.8409,76359.0
2016-02-23 15:30:00,47.47,47.51,47.39,47.5,135922.0,36.8409,36.8719,36.7788,36.8642,135922.0
2016-02-23 15:40:00,47.5,47.56,47.38,47.4,137485.0,36.8642,36.9107,36.771,36.7865,137485.0
2016-02-23 15:50:00,47.4,47.42,47.21,47.23,277624.0,36.7865,36.8021,36.6391,36.6546,277624.0
2016-02-24 09:30:00,46.4,46.45,45.36,45.91,278137.0,36.0105,36.0493,35.2033,35.6302,278137.0
2016-02-24 09:40:00,45.9,46.09,45.71,45.93,136173.0,35.6224,35.7699,35.475,35.6457,136173.0
2016-02-24 09:50:00,45.92,45.92,45.58,45.84,164788.0,35.6379,35.6379,35.3741,35.5759,164788.0
2016-02-24 10:00:00,45.8,45.87,45.63,45.76,110429.0,35.5448,35.5991,35.4129,35.5138,110429.0
2016-02-24 10:10:00,45.77,45.99,45.77,45.85,126286.0,35.5215,35.6923,35.5215,35.5836,126286.0
2016-02-24 10:20:00,45.82,45.82,45.66,45.73,50933.0,35.5603,35.5603,35.4362,35.4905,50933.0
2016-02-24 10:30:00,45.74,46.0,45.62,45.95,55773.0,35.4982,35.7,35.4051,35.6612,55773.0
2016-02-24 10:40:00,45.93,45.98,45.68,45.81,69289.0,35.6457,35.6845,35.4517,35.5526,69289.0
2016-02-24 10:50:00,45.81,45.83,45.63,45.8,72316.0,35.5526,35.5681,35.4129,35.5448,72316.0
2016-02-24 11:00:00,45.82,45.92,45.72,45.8,62640.0,35.5603,35.6379,35.4827,35.5448,62640.0
2016-02-24 11:10:00,45.81,45.92,45.69,45.75,59642.0,35.5526,35.6379,35.4594,35.506,59642.0
2016-02-24 11:20:00,45.76,45.81,45.64,45.72,86204.0,35.5138,35.5526,35.4206,35.4827,86204.0
2016-02-24 11:30:00,45.73,45.86,45.64,45.86,75278.0,35.4905,35.5914,35.4206,35.5914,75278.0
2016-02-24 11:40:00,45.86,46.16,45.85,46.16,179814.0,35.5914,35.8242,35.5836,35.8242,179814.0
2016-02-24 11:50:00,46.16,46.36,46.13,46.28,74841.0,35.8242,35.9794,35.8009,35.9173,74841.0
2016-02-24 12:00:00,46.28,46.52,46.28,46.5,98210.0,35.9173,36.1036,35.9173,36.0881,98210.0
2016-02-24 12:10:00,46.52,46.53,46.15,46.18,52661.0,36.1036,36.1114,35.8164,35.8397,52661.0
2016-02-24 12:20:00,46.18,46.2,45.97,45.97,125022.0,35.8397,35.8552,35.6767,35.6767,125022.0
2016-02-24 12:30:00,45.98,46.0,45.8,45.83,70231.0,35.6845,35.7,35.5448,35.5681,70231.0
2016-02-24 12:40:00,45.84,45.89,45.68,45.71,127838.0,35.5759,35.6147,35.4517,35.475,127838.0
2016-02-24 12:50:00,45.71,45.99,45.7,45.94,70077.0,35.475,35.6923,35.4672,35.6535,70077.0
2016-02-24 13:00:00,45.95,46.21,45.93,46.11,115221.0,35.6612,35.863,35.6457,35.7854,115221.0
2016-02-24 13:10:00,46.12,46.14,46.0,46.11,55953.0,35.7932,35.8087,35.7,35.7854,55953.0
2016-02-24 13:20:00,46.13,46.33,46.11,46.29,36433.0,35.8009,35.9561,35.7854,35.9251,36433.0
2016-02-24 13:30:00,46.29,46.4,46.18,46.38,47304.0,35.9251,36.0105,35.8397,35.9949,47304.0
2016-02-24 13:40:00,46.38,46.47,46.28,46.35,49413.0,35.9949,36.0648,35.9173,35.9717,49413.0
2016-02-24 13:50:00,46.36,46.54,46.35,46.48,33498.0,35.9794,36.1191,35.9717,36.0725,33498.0
2016-02-24 14:00:00,46.5,46.74,46.48,46.73,36202.0,36.0881,36.2743,36.0725,36.2666,36202.0
2016-02-24 14:10:00,46.74,46.85,46.73,46.76,36820.0,36.2743,36.3597,36.2666,36.2899,36820.0
2016-02-24 14:20:00,46.75,46.98,46.75,46.91,89129.0,36.2821,36.4606,36.2821,36.4063,89129.0
2016-02-24 14:30:00,46.9,46.94,46.83,46.86,57602.0,36.3985,36.4295,36.3442,36.3675,57602.0
2016-02-24 14:40:00,46.88,46.9,46.76,46.81,84879.0,36.383,36.3985,36.2899,36.3287,84879.0
2016-02-24 14:50:00,46.8,46.83,46.62,46.63,33270.0,36.3209,36.3442,36.1812,36.189,33270.0
2016-02-24 15:00:00,46.65,46.88,46.64,46.88,54032.0,36.2045,36.383,36.1967,36.383,54032.0
2016-02-24 15:10:00,46.9,47.05,46.86,47.01,116679.0,36.3985,36.5149,36.3675,36.4839,116679.0
2016-02-24 15:20:00,47.02,47.02,46.85,46.99,81400.0,36.4916,36.4916,36.3597,36.4684,81400.0
2016-02-24 15:30:00,47.01,47.13,46.92,47.12,111272.0,36.4839,36.577,36.414,36.5692,111272.0
2016-02-24 15:40:00,47.13,47.15,46.88,46.91,143353.0,36.577,36.5925,36.383,36.4063,143353.0
2016-02-24 15:50:00,46.92,46.96,46.87,46.92,256745.0,36.414,36.4451,36.3752,36.414,256745.0
2016-02-25 09:30:00,46.9,47.44,46.86,46.96,141731.0,36.3985,36.8176,36.3675,36.4451,141731.0
2016-02-25 09:40:00,46.87,46.9,46.56,46.77,97392.0,36.3752,36.3985,36.1346,36.2976,97392.0
2016-02-25 09:50:00,46.75,47.06,46.69,46.8,72611.0,36.2821,36.5227,36.2355,36.3209,72611.0
2016-02-25 10:00:00,46.8,46.81,46.36,46.42,80044.0,36.3209,36.3287,35.9794,36.026,80044.0
2016-02-25 10:10:00,46.45,46.81,46.28,46.67,59421.0,36.0493,36.3287,35.9173,36.22,59421.0
2016-02-25 10:20:00,46.7,46.8,46.45,46.71,67339.0,36.2433,36.3209,36.0493,36.251,67339.0
2016-02-25 10:30:00,46.69,46.69,46.42,46.54,39659.0,36.2355,36.2355,36.026,36.1191,39659.0
2016-02-25 10:40:00,46.52,46.63,46.34,46.38,80391.0,36.1036,36.189,35.9639,35.9949,80391.0
2016-02-25 10:50:00,46.4,46.51,46.2,46.2,55349.0,36.0105,36.0958,35.8552,35.8552,55349.0
2016-02-25 11:00:00,46.24,46.42,46.1,46.39,49703.0,35.8863,36.026,35.7776,36.0027,49703.0
2016-02-25 11:10:00,46.39,46.51,46.31,46.42,42080.0,36.0027,36.0958,35.9406,36.026,42080.0
2016-02-25 11:20:00,46.41,46.79,46.4,46.73,31477.0,36.0182,36.3131,36.0105,36.2666,31477.0
2016-02-25 11:30:00,46.74,46.96,46.74,46.88,51080.0,36.2743,36.4451,36.2743,36.383,51080.0
2016-02-25 11:40:00,46.87,46.88,46.73,46.84,32210.0,36.3752,36.383,36.2666,36.3519,32210.0
2016-02-25 11:50:00,46.85,47.0,46.85,46.92,38605.0,36.3597,36.4761,36.3597,36.414,38605.0
2016-02-25 12:00:00,46.9,46.91,46.6,46.66,95602.0,36.3985,36.4063,36.1657,36.2122,95602.0
2016-02-25 12:10:00,46.65,46.75,46.58,46.63,116318.0,36.2045,36.2821,36.1502,36.189,116318.0
2016-02-25 12:20:00,46.65,46.75,46.63,46.72,156866.0,36.2045,36.2821,36.189,36.2588,156866.0
2016-02-25 12:30:00,46.71,46.85,46.66,46.81,52409.0,36.251,36.3597,36.2122,36.3287,52409.0
2016-02-25 12:40:00,46.8,46.82,46.68,46.75,51144.0,36.3209,36.3364,36.2278,36.2821,51144.0
2016-02-25 12:50:00,46.75,46.76,46.68,46.7,23454.0,36.2821,36.2899,36.2278,36.2433,23454.0
2016-02-25 13:00:00,46.71,46.88,46.7,46.83,29953.0,36.251,36.383,36.2433,36.3442,29953.0
2016-02-25 13:10:00,46.85,46.86,46.77,46.85,31273.0,36.3597,36.3675,36.2976,36.3597,31273.0
2016-02-25 13:20:00,46.84,46.95,46.82,46.94,44786.0,36.3519,36.4373,36.3364,36.4295,44786.0
2016-02-25 13:30:00,46.94,47.05,46.92,47.02,101634.0,36.4295,36.5149,36.414,36.4916,101634.0
2016-02-25 13:40:00,47.03,47.12,46.99,47.1,62864.0,36.4994,36.5692,36.4684,36.5537,62864.0
2016-02-25 13:50:00,47.1,47.23,47.1,47.2,62238.0,36.5537,36.6546,36.5537,36.6313,62238.0
2016-02-25 14:00:00,47.19,47.23,47.13,47.18,67716.0,36.6236,36.6546,36.577,36.6158,67716.0
2016-02-25 14:10:00,47.18,47.35,47.17,47.35,54501.0,36.6158,36.7477,36.608,36.7477,54501.0
2016-02-25 14:20:00,47.37,47.37,47.27,47.33,47442.0,36.7633,36.7633,36.6857,36.7322,47442.0
2016-02-25 14:30:00,47.33,47.39,47.28,47.29,32419.0,36.7322,36.7788,36.6934,36.7012,32419.0
2016-02-25 14:40:00,47.28,47.29,47.23,47.25,57095.0,36.6934,36.7012,36.6546,36.6701,57095.0
2016-02-25 14:50:00,47.25,47.25,47.1,47.14,51045.0,36.6701,36.6701,36.5537,36.5848,51045.0
2016-02-25 15:00:00,47.14,47.23,47.12,47.19,43724.0,36.5848,36.6546,36.5692,36.6236,43724.0
2016-02-25 15:10:00,47.19,47.31,47.17,47.19,45772.0,36.6236,36.7167,36.608,36.6236,45772.0
2016-02-25 15:20:00,47.19,47.22,47.12,47.16,49133.0,36.6236,36.6469,36.5692,36.6003,49133.0
2016-02-25 15:30:00,47.16,47.17,47.07,47.13,78531.0,36.6003,36.608,36.5304,36.577,78531.0
2016-02-25 15:40:00,47.13,47.29,47.08,47.28,100724.0,36.577,36.7012,36.5382,36.6934,100724.0
2016-02-25 15:50:00,47.29,47.45,47.26,47.43,225493.0,36.7012,36.8254,36.6779,36.8098,225493.0
2016-02-26 09:30:00,47.9,48.08,47.84,48.02,158858.0,37.1746,37.3143,37.128,37.2677,158858.0
2016-02-26 09:40:00,48.0,48.15,47.9,48.11,77983.0,37.2522,37.3686,37.1746,37.3376,77983.0
2016-02-26 09:50:00,48.12,48.39,48.1,48.12,218760.0,37.3453,37.5549,37.3298,37.3453,218760.0
2016-02-26 10:00:00,48.12,48.27,48.1,48.12,132932.0,37.3453,37.4617,37.3298,37.3453,132932.0
2016-02-26 10:10:00,48.1,48.25,47.96,48.19,156120.0,37.3298,37.4462,37.2212,37.3997,156120.0
2016-02-26 10:20:00,48.2,48.26,47.92,47.96,114364.0,37.4074,37.454,37.1901,37.2212,114364.0
2016-02-26 10:30:00,47.99,48.31,47.96,48.3,176127.0,37.2444,37.4928,37.2212,37.485,176127.0
2016-02-26 10:40:00,48.3,48.32,48.05,48.06,92363.0,37.485,37.5005,37.291,37.2988,92363.0
2016-02-26 10:50:00,48.05,48.18,47.97,48.18,105312.0,37.291,37.3919,37.2289,37.3919,105312.0
2016-02-26 11:00:00,48.17,48.4,48.12,48.12,180335.0,37.3841,37.5626,37.3453,37.3453,180335.0
2016-02-26 11:10:00,48.12,48.26,48.12,48.15,46609.0,37.3453,37.454,37.3453,37.3686,46609.0
2016-02-26 11:20:00,48.17,48.34,48.1,48.11,63690.0,37.3841,37.5161,37.3298,37.3376,63690.0
2016-02-26 11:30:00,48.13,48.15,47.97,47.99,87556.0,37.3531,37.3686,37.2289,37.2444,87556.0
2016-02-26 11:40:00,47.98,48.14,47.92,48.09,130577.0,37.2367,37.3609,37.1901,37.322,130577.0
2016-02-26 11:50:00,48.1,48.11,47.92,48.02,58094.0,37.3298,37.3376,37.1901,37.2677,58094.0
2016-02-26 12:00:00,47.99,48.04,47.83,47.96,91249.0,37.2444,37.2832,37.1203,37.2212,91249.0
2016-02-26 12:10:00,47.99,48.06,47.91,47.99,58685.0,37.2444,37.2988,37.1824,37.2444,58685.0
2016-02-26 12:20:00,47.99,48.06,47.9,47.93,42778.0,37.2444,37.2988,37.1746,37.1979,42778.0
2016-02-26 12:30:00,47.94,48.01,47.8,47.87,76531.0,37.2056,37.26,37.097,37.1513,76531.0
2016-02-26 12:40:00,47.86,47.91,47.78,47.83,67218.0,37.1435,37.1824,37.0815,37.1203,67218.0
2016-02-26 12:50:00,47.85,47.96,47.85,47.94,19437.0,37.1358,37.2212,37.1358,37.2056,19437.0
2016-02-26 13:00:00,47.92,47.98,47.85,47.93,60089.0,37.1901,37.2367,37.1358,37.1979,60089.0
2016-02-26 13:10:00,47.94,47.95,47.82,47.89,31742.0,37.2056,37.2134,37.1125,37.1668,31742.0
2016-02-26 13:20:00,47.89,48.01,47.84,47.89,155279.0,37.1668,37.26,37.128,37.1668,155279.0
2016-02-26 13:30:00,47.9,47.95,47.8,47.84,79119.0,37.1746,37.2134,37.097,37.128,79119.0
2016-02-26 13:40:00,47.84,47.91,47.73,47.81,79228.0,37.128,37.1824,37.0427,37.1047,79228.0
2016-02-26 13:50:00,47.81,47.86,47.66,47.68,63413.0,37.1047,37.1435,36.9883,37.0039,63413.0
2016-02-26 14:00:00,47.7,47.94,47.65,47.89,171765.0,37.0194,37.2056,36.9806,37.1668,171765.0
2016-02-26 14:10:00,47.89,47.9,47.77,47.86,47892.0,37.1668,37.1746,37.0737,37.1435,47892.0
2016-02-26 14:20:00,47.85,48.05,47.81,48.03,69322.0,37.1358,37.291,37.1047,37.2755,69322.0
2016-02-26 14:30:00,48.04,48.06,47.73,47.74,50166.0,37.2832,37.2988,37.0427,37.0504,50166.0
2016-02-26 14:40:00,47.75,47.96,47.72,47.88,36145.0,37.0582,37.2212,37.0349,37.1591,36145.0
2016-02-26 14:50:00,47.87,47.87,47.72,47.72,39909.0,37.1513,37.1513,37.0349,37.0349,39909.0
2016-02-26 15:00:00,47.74,47.92,47.72,47.89,47725.0,37.0504,37.1901,37.0349,37.1668,47725.0
2016-02-26 15:10:00,47.89,47.96,47.84,47.92,100104.0,37.1668,37.2212,37.128,37.1901,100104.0
2016-02-26 15:20:00,47.93,48.01,47.92,47.95,104986.0,37.1979,37.26,37.1901,37.2134,104986.0
2016-02-26 15:30:00,47.94,48.04,47.94,47.95,115354.0,37.2056,37.2832,37.2056,37.2134,115354.0
2016-02-26 15:40:00,47.95,48.01,47.91,47.92,168274.0,37.2134,37.26,37.1824,37.1901,168274.0
2016-02-26 15:50:00,47.93,48.01,47.86,47.92,567400.0,37.1979,37.26,37.1435,37.1901,567400.0
2016-02-29 09:30:00,47.91,48.15,47.6,48.08,168821.0,37.1824,37.3686,36.9418,37.3143,168821.0
2016-02-29 09:40:00,48.05,48.1,47.79,47.95,115383.0,37.291,37.3298,37.0892,37.2134,115383.0
2016-02-29 09:50:00,47.93,48.08,47.9,47.93,60891.0,37.1979,37.3143,37.1746,37.1979,60891.0
2016-02-29 10:00:00,47.9,48.4,47.9,48.1,102282.0,37.1746,37.5626,37.1746,37.3298,102282.0
2016-02-29 10:10:00,48.11,48.21,47.95,48.13,73603.0,37.3376,37.4152,37.2134,37.3531,73603.0
2016-02-29 10:20:00,48.12,48.23,47.81,47.87,78283.0,37.3453,37.4307,37.1047,37.1513,78283.0
2016-02-29 10:30:00,47.87,48.04,47.84,47.99,57895.0,37.1513,37.2832,37.128,37.2444,57895.0
2016-02-29 10:40:00,47.97,48.22,47.94,48.09,47291.0,37.2289,37.4229,37.2056,37.322,47291.0
2016-02-29 10:50:00,48.09,48.25,48.05,48.2,66388.0,37.322,37.4462,37.291,37.4074,66388.0
2016-02-29 11:00:00,48.19,48.3,48.07,48.2,84662.0,37.3997,37.485,37.3065,37.4074,84662.0
2016-02-29 11:10:00,48.19,48.26,48.07,48.12,57683.0,37.3997,37.454,37.3065,37.3453,57683.0
2016-02-29 11:20:00,48.13,48.22,48.0,48.05,47791.0,37.3531,37.4229,37.2522,37.291,47791.0
2016-02-29 11:30:00,48.04,48.31,48.03,48.28,80015.0,37.2832,37.4928,37.2755,37.4695,80015.0
2016-02-29 11:40:00,48.29,48.32,48.23,48.25,72066.0,37.4773,37.5005,37.4307,37.4462,72066.0
2016-02-29 11:50:00,48.26,48.33,48.17,48.19,78421.0,37.454,37.5083,37.3841,37.3997,78421.0
2016-02-29 12:00:00,48.18,48.3,48.17,48.27,55569.0,37.3919,37.485,37.3841,37.4617,55569.0
2016-02-29 12:10:00,48.29,48.34,48.23,48.26,67490.0,37.4773,37.5161,37.4307,37.454,67490.0
2016-02-29 12:20:00,48.26,48.34,48.26,48.31,53731.0,37.454,37.5161,37.454,37.4928,53731.0
2016-02-29 12:30:00,48.32,48.37,48.3,48.36,76778.0,37.5005,37.5394,37.485,37.5316,76778.0
2016-02-29 12:40:00,48.36,48.47,48.35,48.38,72219.0,37.5316,37.617,37.5238,37.5471,72219.0
2016-02-29 12:50:00,48.4,48.46,48.39,48.43,31353.0,37.5626,37.6092,37.5549,37.5859,31353.0
2016-02-29 13:00:00,48.44,48.53,48.4,48.52,183671.0,37.5937,37.6635,37.5626,37.6558,183671.0
2016-02-29 13:10:00,48.52,48.59,48.48,48.49,112600.0,37.6558,37.7101,37.6247,37.6325,112600.0
2016-02-29 13:20:00,48.48,48.55,48.46,48.49,84678.0,37.6247,37.679,37.6092,37.6325,84678.0
2016-02-29 13:30:00,48.48,48.55,48.46,48.5,83188.0,37.6247,37.679,37.6092,37.6402,83188.0
2016-02-29 13:40:00,48.49,48.55,48.43,48.48,61774.0,37.6325,37.679,37.5859,37.6247,61774.0
2016-02-29 13:50:00,48.49,48.51,48.42,48.45,60535.0,37.6325,37.648,37.5782,37.6014,60535.0
2016-02-29 14:00:00,48.44,48.46,48.16,48.22,83845.0,37.5937,37.6092,37.3764,37.4229,83845.0
2016-02-29 14:10:00,48.22,48.3,48.18,48.21,79700.0,37.4229,37.485,37.3919,37.4152,79700.0
2016-02-29 14:20:00,48.21,48.24,48.06,48.22,73964.0,37.4152,37.4385,37.2988,37.4229,73964.0
2016-02-29 14:30:00,48.23,48.25,48.09,48.12,71094.0,37.4307,37.4462,37.322,37.3453,71094.0
2016-02-29 14:40:00,48.13,48.2,47.96,48.07,111792.0,37.3531,37.4074,37.2212,37.3065,111792.0
2016-02-29 14:50:00,48.07,48.17,48.05,48.12,129155.0,37.3065,37.3841,37.291,37.3453,129155.0
2016-02-29 15:00:00,48.11,48.19,48.07,48.16,99445.0,37.3376,37.3997,37.3065,37.3764,99445.0
2016-02-29 15:10:00,48.15,48.16,48.02,48.07,103641.0,37.3686,37.3764,37.2677,37.3065,103641.0
2016-02-29 15:20:00,48.07,48.22,48.05,48.18,159420.0,37.3065,37.4229,37.291,37.3919,159420.0
2016-02-29 15:30:00,48.18,48.36,48.16,48.36,144157.0,37.3919,37.5316,37.3764,37.5316,144157.0
2016-02-29 15:40:00,48.36,48.53,48.33,48.46,170756.0,37.5316,37.6635,37.5083,37.6092,170756.0
2016-02-29 15:50:00,48.46,48.48,48.26,48.27,436994.0,37.6092,37.6247,37.454,37.4617,436994.0
2016-03-01 09:30:00,49.02,49.6,48.82,49.49,625700.0,38.0438,38.4939,37.8886,38.4086,625700.0
2016-03-01 09:40:00,49.45,49.9,49.3,49.9,471017.0,38.3775,38.7268,38.2611,38.7268,471017.0
2016-03-01 09:50:00,49.89,50.1,49.7,50.02,460812.0,38.719,38.882,38.5715,38.8199,460812.0
2016-03-01 10:00:00,50.02,50.45,49.93,50.27,361899.0,38.8199,39.1536,38.75,39.0139,361899.0
2016-03-01 10:10:00,50.28,50.33,49.95,49.98,253857.0,39.0217,39.0605,38.7656,38.7889,253857.0
2016-03-01 10:20:00,49.98,50.23,49.75,50.13,233032.0,38.7889,38.9829,38.6104,38.9053,233032.0
2016-03-01 10:30:00,50.13,50.22,50.0,50.11,175985.0,38.9053,38.9751,38.8044,38.8897,175985.0
2016-03-01 10:40:00,50.11,50.16,49.79,50.1,217817.0,38.8897,38.9285,38.6414,38.882,217817.0
2016-03-01 10:50:00,50.1,50.39,50.1,50.26,254849.0,38.882,39.107,38.882,39.0062,254849.0
2016-03-01 11:00:00,50.27,50.58,50.22,50.48,259385.0,39.0139,39.2545,38.9751,39.1769,259385.0
2016-03-01 11:10:00,50.48,50.68,50.35,50.49,214045.0,39.1769,39.3321,39.076,39.1847,214045.0
2016-03-01 11:20:00,50.48,50.72,50.43,50.69,345174.0,39.1769,39.3632,39.1381,39.3399,345174.0
2016-03-01 11:30:00,50.72,50.73,50.53,50.57,209631.0,39.3632,39.3709,39.2157,39.2467,209631.0
2016-03-01 11:40:00,50.57,50.74,50.55,50.55,90141.0,39.2467,39.3787,39.2312,39.2312,90141.0
2016-03-01 11:50:00,50.55,50.72,50.41,50.7,115178.0,39.2312,39.3632,39.1226,39.3476,115178.0
2016-03-01 12:00:00,50.72,50.88,50.64,50.88,159769.0,39.3632,39.4873,39.3011,39.4873,159769.0
2016-03-01 12:10:00,50.88,50.96,50.76,50.94,227192.0,39.4873,39.5494,39.3942,39.5339,227192.0
2016-03-01 12:20:00,50.94,51.09,50.8,50.82,292711.0,39.5339,39.6503,39.4252,39.4408,292711.0
2016-03-01 12:30:00,50.83,50.84,50.57,50.59,73946.0,39.4485,39.4563,39.2467,39.2623,73946.0
2016-03-01 12:40:00,50.59,51.06,50.55,50.72,136918.0,39.2623,39.627,39.2312,39.3632,136918.0
2016-03-01 12:50:00,50.73,51.02,50.68,50.89,137557.0,39.3709,39.596,39.3321,39.4951,137557.0
2016-03-01 13:00:00,50.88,51.13,50.82,51.13,150923.0,39.4873,39.6814,39.4408,39.6814,150923.0
2016-03-01 13:10:00,51.14,51.45,51.07,51.31,333682.0,39.6891,39.9297,39.6348,39.8211,333682.0
2016-03-01 13:20:00,51.31,51.44,51.15,51.44,210436.0,39.8211,39.9219,39.6969,39.9219,210436.0
2016-03-01 13:30:00,51.45,51.49,51.33,51.4,165014.0,39.9297,39.9607,39.8366,39.8909,165014.0
2016-03-01 13:40:00,51.41,51.73,51.35,51.66,339311.0,39.8987,40.147,39.8521,40.0927,339311.0
2016-03-01 13:50:00,51.67,51.74,51.41,51.55,220476.0,40.1004,40.1548,39.8987,40.0073,220476.0
2016-03-01 14:00:00,51.55,51.75,51.3,51.68,310650.0,40.0073,40.1625,39.8133,40.1082,310650.0
2016-03-01 14:10:00,51.68,51.69,51.54,51.62,137277.0,40.1082,40.116,39.9996,40.0616,137277.0
2016-03-01 14:20:00,51.63,51.74,51.26,51.27,168333.0,40.0694,40.1548,39.7822,39.79,168333.0
2016-03-01 14:30:00,51.28,51.37,51.12,51.19,103117.0,39.7978,39.8676,39.6736,39.7279,103117.0
2016-03-01 14:40:00,51.16,51.3,51.1,51.11,100953.0,39.7046,39.8133,39.6581,39.6658,100953.0
2016-03-01 14:50:00,51.11,51.34,51.01,51.05,136925.0,39.6658,39.8443,39.5882,39.6193,136925.0
2016-03-01 15:00:00,51.05,51.2,50.97,51.07,118028.0,39.6193,39.7357,39.5572,39.6348,118028.0
2016-03-01 15:10:00,51.07,51.1,50.86,50.88,234261.0,39.6348,39.6581,39.4718,39.4873,234261.0
2016-03-01 15:20:00,50.87,50.9,50.73,50.75,159030.0,39.4796,39.5029,39.3709,39.3864,159030.0
2016-03-01 15:30:00,50.75,50.78,50.62,50.63,222695.0,39.3864,39.4097,39.2855,39.2933,222695.0
2016-03-01 15:40:00,50.63,50.64,50.49,50.54,267315.0,39.2933,39.3011,39.1847,39.2235,267315.0
2016-03-01 15:50:00,50.55,50.74,50.49,50.66,489403.0,39.2312,39.3787,39.1847,39.3166,489403.0
2016-03-02 09:30:00,50.55,50.7,50.17,50.35,273199.0,39.2312,39.3476,38.9363,39.076,273199.0
2016-03-02 09:40:00,50.36,50.74,50.33,50.65,146149.0,39.0838,39.3787,39.0605,39.3088,146149.0
2016-03-02 09:50:00,50.63,50.68,50.43,50.56,248553.0,39.2933,39.3321,39.1381,39.239,248553.0
2016-03-02 10:00:00,50.58,50.61,50.4,50.47,176885.0,39.2545,39.2778,39.1148,39.1691,176885.0
2016-03-02 10:10:00,50.47,50.85,50.46,50.74,256775.0,39.1691,39.464,39.1614,39.3787,256775.0
2016-03-02 10:20:00,50.75,51.14,50.66,51.09,239545.0,39.3864,39.6891,39.3166,39.6503,239545.0
2016-03-02 10:30:00,51.08,51.08,50.68,50.77,278232.0,39.6426,39.6426,39.3321,39.402,278232.0
2016-03-02 10:40:00,50.78,50.81,50.66,50.71,207101.0,39.4097,39.433,39.3166,39.3554,207101.0
2016-03-02 10:50:00,50.7,50.81,50.48,50.76,143874.0,39.3476,39.433,39.1769,39.3942,143874.0
2016-03-02 11:00:00,50.76,50.95,50.64,50.82,214741.0,39.3942,39.5417,39.3011,39.4408,214741.0
2016-03-02 11:10:00,50.8,50.89,50.71,50.74,203926.0,39.4252,39.4951,39.3554,39.3787,203926.0
2016-03-02 11:20:00,50.75,50.75,50.54,50.57,78042.0,39.3864,39.3864,39.2235,39.2467,78042.0
2016-03-02 11:30:00,50.59,50.75,50.52,50.62,133318.0,39.2623,39.3864,39.2079,39.2855,133318.0
2016-03-02 11:40:00,50.6,50.63,50.45,50.61,88730.0,39.27,39.2933,39.1536,39.2778,88730.0
2016-03-02 11:50:00,50.62,50.68,50.49,50.5,75389.0,39.2855,39.3321,39.1847,39.1924,75389.0
2016-03-02 12:00:00,50.51,50.6,50.48,50.57,69024.0,39.2002,39.27,39.1769,39.2467,69024.0
2016-03-02 12:10:00,50.56,50.65,50.51,50.61,41799.0,39.239,39.3088,39.2002,39.2778,41799.0
2016-03-02 12:20:00,50.61,50.7,50.58,50.62,52478.0,39.2778,39.3476,39.2545,39.2855,52478.0
2016-03-02 12:30:00,50.62,50.84,50.59,50.83,101995.0,39.2855,39.4563,39.2623,39.4485,101995.0
2016-03-02 12:40:00,50.83,50.91,50.66,50.66,91064.0,39.4485,39.5106,39.3166,39.3166,91064.0
2016-03-02 12:50:00,50.68,50.7,50.57,50.61,40466.0,39.3321,39.3476,39.2467,39.2778,40466.0
2016-03-02 13:00:00,50.61,50.75,50.6,50.66,43832.0,39.2778,39.3864,39.27,39.3166,43832.0
2016-03-02 13:10:00,50.66,50.7,50.62,50.7,32883.0,39.3166,39.3476,39.2855,39.3476,32883.0
2016-03-02 13:20:00,50.69,50.83,50.64,50.79,38807.0,39.3399,39.4485,39.3011,39.4175,38807.0
2016-03-02 13:30:00,50.8,50.9,50.75,50.82,174061.0,39.4252,39.5029,39.3864,39.4408,174061.0
2016-03-02 13:40:00,50.82,50.84,50.72,50.73,87472.0,39.4408,39.4563,39.3632,39.3709,87472.0
2016-03-02 13:50:00,50.74,50.78,50.66,50.68,43392.0,39.3787,39.4097,39.3166,39.3321,43392.0
2016-03-02 14:00:00,50.67,50.79,50.67,50.73,76153.0,39.3244,39.4175,39.3244,39.3709,76153.0
2016-03-02 14:10:00,50.72,50.73,50.65,50.71,83538.0,39.3632,39.3709,39.3088,39.3554,83538.0
2016-03-02 14:20:00,50.7,50.79,50.67,50.71,78384.0,39.3476,39.4175,39.3244,39.3554,78384.0
2016-03-02 14:30:00,50.72,50.79,50.7,50.74,51134.0,39.3632,39.4175,39.3476,39.3787,51134.0
2016-03-02 14:40:00,50.74,50.88,50.74,50.87,169213.0,39.3787,39.4873,39.3787,39.4796,169213.0
2016-03-02 14:50:00,50.87,50.96,50.86,50.91,82018.0,39.4796,39.5494,39.4718,39.5106,82018.0
2016-03-02 15:00:00,50.9,50.93,50.77,50.8,72075.0,39.5029,39.5261,39.402,39.4252,72075.0
2016-03-02 15:10:00,50.82,50.88,50.76,50.78,67583.0,39.4408,39.4873,39.3942,39.4097,67583.0
2016-03-02 15:20:00,50.75,50.88,50.72,50.78,67783.0,39.3864,39.4873,39.3632,39.4097,67783.0
2016-03-02 15:30:00,50.78,50.88,50.76,50.81,81709.0,39.4097,39.4873,39.3942,39.433,81709.0
2016-03-02 15:40:00,50.8,50.89,50.8,50.88,101571.0,39.4252,39.4951,39.4252,39.4873,101571.0
2016-03-02 15:50:00,50.88,51.09,50.88,51.05,388035.0,39.4873,39.6503,39.4873,39.6193,388035.0
2016-03-03 09:30:00,50.98,51.48,50.87,50.99,293060.0,39.5649,39.953,39.4796,39.5727,293060.0
2016-03-03 09:40:00,50.97,51.32,50.82,51.23,247258.0,39.5572,39.8288,39.4408,39.759,247258.0
2016-03-03 09:50:00,51.23,51.62,51.15,51.56,262323.0,39.759,40.0616,39.6969,40.0151,262323.0
2016-03-03 10:00:00,51.55,51.83,51.52,51.68,276086.0,40.0073,40.2246,39.984,40.1082,276086.0
2016-03-03 10:10:00,51.68,51.75,51.52,51.75,193169.0,40.1082,40.1625,39.984,40.1625,193169.0
2016-03-03 10:20:00,51.76,51.85,51.65,51.66,309436.0,40.1703,40.2401,40.0849,40.0927,309436.0
2016-03-03 10:30:00,51.67,51.86,51.62,51.71,174389.0,40.1004,40.2479,40.0616,40.1315,174389.0
2016-03-03 10:40:00,51.69,51.98,51.69,51.85,208376.0,40.116,40.341,40.116,40.2401,208376.0
2016-03-03 10:50:00,51.86,51.86,51.75,51.84,135334.0,40.2479,40.2479,40.1625,40.2324,135334.0
2016-03-03 11:00:00,51.85,52.3,51.8,52.3,277220.0,40.2401,40.5894,40.2013,40.5894,277220.0
2016-03-03 11:10:00,52.28,52.33,52.12,52.19,184028.0,40.5739,40.6127,40.4497,40.504,184028.0
2016-03-03 11:20:00,52.18,52.23,51.98,52.09,293006.0,40.4962,40.5351,40.341,40.4264,293006.0
2016-03-03 11:30:00,52.09,52.28,51.97,52.23,215489.0,40.4264,40.5739,40.3333,40.5351,215489.0
2016-03-03 11:40:00,52.22,52.39,52.08,52.35,179031.0,40.5273,40.6592,40.4186,40.6282,179031.0
2016-03-03 11:50:00,52.36,52.45,52.33,52.39,172754.0,40.6359,40.7058,40.6127,40.6592,172754.0
2016-03-03 12:00:00,52.4,52.59,52.37,52.56,159320.0,40.667,40.8144,40.6437,40.7912,159320.0
2016-03-03 12:10:00,52.57,52.62,52.33,52.38,179165.0,40.7989,40.8377,40.6127,40.6515,179165.0
2016-03-03 12:20:00,52.4,52.58,52.35,52.58,196085.0,40.667,40.8067,40.6282,40.8067,196085.0
2016-03-03 12:30:00,52.59,52.75,52.49,52.62,218447.0,40.8144,40.9386,40.7368,40.8377,218447.0
2016-03-03 12:40:00,52.63,52.82,52.63,52.74,101022.0,40.8455,40.9929,40.8455,40.9309,101022.0
2016-03-03 12:50:00,52.74,52.88,52.71,52.82,207697.0,40.9309,41.0395,40.9076,40.9929,207697.0
2016-03-03 13:00:00,52.83,53.11,52.83,53.05,312891.0,41.0007,41.218,41.0007,41.1714,312891.0
2016-03-03 13:10:00,53.05,53.21,53.04,53.2,209148.0,41.1714,41.2956,41.1637,41.2879,209148.0
2016-03-03 13:20:00,53.21,53.25,52.9,52.92,247441.0,41.2956,41.3267,41.055,41.0706,247441.0
2016-03-03 13:30:00,52.91,53.05,52.72,52.86,215198.0,41.0628,41.1714,40.9153,41.024,215198.0
2016-03-03 13:40:00,52.86,52.96,52.74,52.9,92154.0,41.024,41.1016,40.9309,41.055,92154.0
2016-03-03 13:50:00,52.9,52.99,52.8,52.98,74313.0,41.055,41.1249,40.9774,41.1171,74313.0
2016-03-03 14:00:00,52.98,53.08,52.82,52.82,187382.0,41.1171,41.1947,40.9929,40.9929,187382.0
2016-03-03 14:10:00,52.81,52.82,52.66,52.69,110131.0,40.9852,40.9929,40.8688,40.8921,110131.0
2016-03-03 14:20:00,52.69,52.7,52.51,52.52,125059.0,40.8921,40.8998,40.7524,40.7601,125059.0
2016-03-03 14:30:00,52.51,52.7,52.51,52.66,94436.0,40.7524,40.8998,40.7524,40.8688,94436.0
2016-03-03 14:40:00,52.66,52.73,52.64,52.65,105036.0,40.8688,40.9231,40.8532,40.861,105036.0
2016-03-03 14:50:00,52.64,52.75,52.62,52.7,150527.0,40.8532,40.9386,40.8377,40.8998,150527.0
2016-03-03 15:00:00,52.7,52.85,52.69,52.81,163517.0,40.8998,41.0162,40.8921,40.9852,163517.0
2016-03-03 15:10:00,52.8,53.0,52.74,52.75,421034.0,40.9774,41.1326,40.9309,40.9386,421034.0
2016-03-03 15:20:00,52.75,52.89,52.73,52.86,192841.0,40.9386,41.0473,40.9231,41.024,192841.0
2016-03-03 15:30:00,52.87,52.93,52.79,52.8,359384.0,41.0317,41.0783,40.9697,40.9774,359384.0
2016-03-03 15:40:00,52.8,52.89,52.7,52.7,452144.0,40.9774,41.0473,40.8998,40.8998,452144.0
2016-03-03 15:50:00,52.71,52.71,52.59,52.6,548673.0,40.9076,40.9076,40.8144,40.8222,548673.0
2016-03-04 09:30:00,52.53,52.59,51.68,51.73,364164.0,40.7679,40.8144,40.1082,40.147,364164.0
2016-03-04 09:40:00,51.73,51.85,51.12,51.55,482613.0,40.147,40.2401,39.6736,40.0073,482613.0
2016-03-04 09:50:00,51.55,51.58,51.16,51.34,235595.0,40.0073,40.0306,39.7046,39.8443,235595.0
2016-03-04 10:00:00,51.35,51.57,51.21,51.55,255562.0,39.8521,40.0228,39.7434,40.0073,255562.0
2016-03-04 10:10:00,51.57,51.74,51.41,51.63,397130.0,40.0228,40.1548,39.8987,40.0694,397130.0
2016-03-04 10:20:00,51.63,51.64,51.38,51.46,143327.0,40.0694,40.0772,39.8754,39.9375,143327.0
2016-03-04 10:30:00,51.46,51.71,51.32,51.58,194906.0,39.9375,40.1315,39.8288,40.0306,194906.0
2016-03-04 10:40:00,51.56,51.61,51.4,51.55,165419.0,40.0151,40.0539,39.8909,40.0073,165419.0
2016-03-04 10:50:00,51.54,51.6,51.4,51.43,225262.0,39.9996,40.0461,39.8909,39.9142,225262.0
2016-03-04 11:00:00,51.44,51.65,51.44,51.58,204141.0,39.9219,40.0849,39.9219,40.0306,204141.0
2016-03-04 11:10:00,51.55,51.75,51.53,51.71,132479.0,40.0073,40.1625,39.9918,40.1315,132479.0
2016-03-04 11:20:00,51.7,51.7,51.52,51.57,160462.0,40.1237,40.1237,39.984,40.0228,160462.0
2016-03-04 11:30:00,51.58,51.72,51.54,51.63,117447.0,40.0306,40.1392,39.9996,40.0694,117447.0
2016-03-04 11:40:00,51.64,51.66,51.46,51.51,198061.0,40.0772,40.0927,39.9375,39.9763,198061.0
2016-03-04 11:50:00,51.51,51.64,51.5,51.59,93494.0,39.9763,40.0772,39.9685,40.0384,93494.0
2016-03-04 12:00:00,51.6,51.64,51.43,51.43,78221.0,40.0461,40.0772,39.9142,39.9142,78221.0
2016-03-04 12:10:00,51.41,51.44,51.06,51.24,190719.0,39.8987,39.9219,39.627,39.7667,190719.0
2016-03-04 12:20:00,51.27,51.36,51.15,51.22,138593.0,39.79,39.8599,39.6969,39.7512,138593.0
2016-03-04 12:30:00,51.23,51.39,51.21,51.25,97796.0,39.759,39.8831,39.7434,39.7745,97796.0
2016-03-04 12:40:00,51.25,51.34,51.08,51.14,95625.0,39.7745,39.8443,39.6426,39.6891,95625.0
2016-03-04 12:50:00,51.13,51.32,51.11,51.19,73245.0,39.6814,39.8288,39.6658,39.7279,73245.0
2016-03-04 13:00:00,51.2,51.24,50.89,50.91,188362.0,39.7357,39.7667,39.4951,39.5106,188362.0
2016-03-04 13:10:00,50.9,51.04,50.85,51.03,76360.0,39.5029,39.6115,39.464,39.6037,76360.0
2016-03-04 13:20:00,51.03,51.08,50.96,51.08,86386.0,39.6037,39.6426,39.5494,39.6426,86386.0
2016-03-04 13:30:00,51.08,51.38,51.02,51.35,100700.0,39.6426,39.8754,39.596,39.8521,100700.0
2016-03-04 13:40:00,51.36,51.47,51.35,51.46,79440.0,39.8599,39.9452,39.8521,39.9375,79440.0
2016-03-04 13:50:00,51.45,51.55,51.42,51.49,62297.0,39.9297,40.0073,39.9064,39.9607,62297.0
2016-03-04 14:00:00,51.47,51.49,51.35,51.36,55138.0,39.9452,39.9607,39.8521,39.8599,55138.0
2016-03-04 14:10:00,51.36,51.42,51.31,51.32,52132.0,39.8599,39.9064,39.8211,39.8288,52132.0
2016-03-04 14:20:00,51.31,51.38,51.17,51.36,81284.0,39.8211,39.8754,39.7124,39.8599,81284.0
2016-03-04 14:30:00,51.35,51.59,51.33,51.45,136032.0,39.8521,40.0384,39.8366,39.9297,136032.0
2016-03-04 14:40:00,51.45,51.46,51.21,51.31,88962.0,39.9297,39.9375,39.7434,39.8211,88962.0
2016-03-04 14:50:00,51.3,51.33,51.09,51.3,90158.0,39.8133,39.8366,39.6503,39.8133,90158.0
2016-03-04 15:00:00,51.31,51.41,51.18,51.41,88908.0,39.8211,39.8987,39.7202,39.8987,88908.0
2016-03-04 15:10:00,51.41,51.45,51.21,51.44,79867.0,39.8987,39.9297,39.7434,39.9219,79867.0
2016-03-04 15:20:00,51.45,51.66,51.44,51.59,221927.0,39.9297,40.0927,39.9219,40.0384,221927.0
2016-03-04 15:30:00,51.61,51.61,51.45,51.54,87091.0,40.0539,40.0539,39.9297,39.9996,87091.0
2016-03-04 15:40:00,51.53,51.9,51.52,51.8,285438.0,39.9918,40.2789,39.984,40.2013,285438.0
2016-03-04 15:50:00,51.8,51.87,51.73,51.8,355219.0,40.2013,40.2557,40.147,40.2013,355219.0
2016-03-07 09:30:00,50.68,51.15,50.59,51.13,328719.0,39.3321,39.6969,39.2623,39.6814,328719.0
2016-03-07 09:40:00,51.11,51.64,51.07,51.64,167112.0,39.6658,40.0772,39.6348,40.0772,167112.0
2016-03-07 09:50:00,51.63,51.72,50.9,50.98,225280.0,40.0694,40.1392,39.5029,39.5649,225280.0
2016-03-07 10:00:00,51.0,51.13,50.85,51.01,146312.0,39.5805,39.6814,39.464,39.5882,146312.0
2016-03-07 10:10:00,51.01,51.2,50.9,51.08,234015.0,39.5882,39.7357,39.5029,39.6426,234015.0
2016-03-07 10:20:00,51.1,51.1,50.77,50.77,140525.0,39.6581,39.6581,39.402,39.402,140525.0
2016-03-07 10:30:00,50.77,51.12,50.74,51.09,175580.0,39.402,39.6736,39.3787,39.6503,175580.0
2016-03-07 10:40:00,51.09,51.12,50.8,50.8,69512.0,39.6503,39.6736,39.4252,39.4252,69512.0
2016-03-07 10:50:00,50.81,50.94,50.7,50.88,96616.0,39.433,39.5339,39.3476,39.4873,96616.0
2016-03-07 11:00:00,50.88,51.35,50.88,51.34,135611.0,39.4873,39.8521,39.4873,39.8443,135611.0
2016-03-07 11:10:00,51.35,51.43,51.17,51.31,139980.0,39.8521,39.9142,39.7124,39.8211,139980.0
2016-03-07 11:20:00,51.32,51.44,51.23,51.36,71031.0,39.8288,39.9219,39.759,39.8599,71031.0
2016-03-07 11:30:00,51.37,51.5,51.32,51.37,68023.0,39.8676,39.9685,39.8288,39.8676,68023.0
2016-03-07 11:40:00,51.4,51.51,51.32,51.46,88954.0,39.8909,39.9763,39.8288,39.9375,88954.0
2016-03-07 11:50:00,51.45,51.47,51.27,51.33,54020.0,39.9297,39.9452,39.79,39.8366,54020.0
2016-03-07 12:00:00,51.35,51.45,51.28,51.38,30594.0,39.8521,39.9297,39.7978,39.8754,30594.0
2016-03-07 12:10:00,51.38,51.4,51.29,51.4,34422.0,39.8754,39.8909,39.8055,39.8909,34422.0
2016-03-07 12:20:00,51.41,51.47,51.27,51.34,173587.0,39.8987,39.9452,39.79,39.8443,173587.0
2016-03-07 12:30:00,51.34,51.5,51.34,51.35,41382.0,39.8443,39.9685,39.8443,39.8521,41382.0
2016-03-07 12:40:00,51.34,51.48,51.34,51.42,35699.0,39.8443,39.953,39.8443,39.9064,35699.0
2016-03-07 12:50:00,51.4,51.46,51.34,51.42,65198.0,39.8909,39.9375,39.8443,39.9064,65198.0
2016-03-07 13:00:00,51.41,51.49,51.38,51.44,28951.0,39.8987,39.9607,39.8754,39.9219,28951.0
2016-03-07 13:10:00,51.44,51.49,51.29,51.34,57160.0,39.9219,39.9607,39.8055,39.8443,57160.0
2016-03-07 13:20:00,51.36,51.42,51.27,51.35,30129.0,39.8599,39.9064,39.79,39.8521,30129.0
2016-03-07 13:30:00,51.34,51.36,51.24,51.24,53710.0,39.8443,39.8599,39.7667,39.7667,53710.0
2016-03-07 13:40:00,51.23,51.33,51.15,51.2,62273.0,39.759,39.8366,39.6969,39.7357,62273.0
2016-03-07 13:50:00,51.2,51.23,51.14,51.14,78463.0,39.7357,39.759,39.6891,39.6891,78463.0
2016-03-07 14:00:00,51.15,51.23,51.11,51.11,40303.0,39.6969,39.759,39.6658,39.6658,40303.0
2016-03-07 14:10:00,51.11,51.19,50.95,50.95,63645.0,39.6658,39.7279,39.5417,39.5417,63645.0
2016-03-07 14:20:00,50.94,51.0,50.75,50.8,69343.0,39.5339,39.5805,39.3864,39.4252,69343.0
2016-03-07 14:30:00,50.79,50.81,50.55,50.57,108497.0,39.4175,39.433,39.2312,39.2467,108497.0
2016-03-07 14:40:00,50.57,50.66,50.55,50.6,119253.0,39.2467,39.3166,39.2312,39.27,119253.0
2016-03-07 14:50:00,50.61,50.82,50.59,50.67,94189.0,39.2778,39.4408,39.2623,39.3244,94189.0
2016-03-07 15:00:00,50.65,50.65,50.46,50.59,121194.0,39.3088,39.3088,39.1614,39.2623,121194.0
2016-03-07 15:10:00,50.59,50.76,50.59,50.72,113736.0,39.2623,39.3942,39.2623,39.3632,113736.0
2016-03-07 15:20:00,50.73,50.82,50.66,50.78,84883.0,39.3709,39.4408,39.3166,39.4097,84883.0
2016-03-07 15:30:00,50.79,50.89,50.76,50.88,101161.0,39.4175,39.4951,39.3942,39.4873,101161.0
2016-03-07 15:40:00,50.89,50.89,50.73,50.75,176386.0,39.4951,39.4951,39.3709,39.3864,176386.0
2016-03-07 15:50:00,50.76,50.85,50.71,50.81,404313.0,39.3942,39.464,39.3554,39.433,404313.0
2016-03-08 09:30:00,50.25,50.4,49.65,49.82,247034.0,38.9984,39.1148,38.5327,38.6647,247034.0
2016-03-08 09:40:00,49.82,49.94,49.41,49.83,202363.0,38.6647,38.7578,38.3465,38.6724,202363.0
2016-03-08 09:50:00,49.8,49.89,49.6,49.65,151346.0,38.6492,38.719,38.4939,38.5327,151346.0
2016-03-08 10:00:00,49.63,49.83,49.58,49.6,139203.0,38.5172,38.6724,38.4784,38.4939,139203.0
2016-03-08 10:10:00,49.59,49.62,49.48,49.54,103381.0,38.4862,38.5095,38.4008,38.4474,103381.0
2016-03-08 10:20:00,49.51,49.65,49.42,49.42,103148.0,38.4241,38.5327,38.3542,38.3542,103148.0
2016-03-08 10:30:00,49.44,49.44,49.27,49.28,103370.0,38.3698,38.3698,38.2378,38.2456,103370.0
2016-03-08 10:40:00,49.28,49.3,48.83,48.9,259135.0,38.2456,38.2611,37.8964,37.9507,259135.0
2016-03-08 10:50:00,48.87,49.09,48.75,48.79,155409.0,37.9274,38.0981,37.8343,37.8653,155409.0
2016-03-08 11:00:00,48.81,49.31,48.79,49.3,124837.0,37.8808,38.2689,37.8653,38.2611,124837.0
2016-03-08 11:10:00,49.3,49.44,49.12,49.3,78990.0,38.2611,38.3698,38.1214,38.2611,78990.0
2016-03-08 11:20:00,49.32,49.39,49.22,49.37,55807.0,38.2766,38.331,38.199,38.3154,55807.0
2016-03-08 11:30:00,49.35,49.41,49.15,49.18,47254.0,38.2999,38.3465,38.1447,38.168,47254.0
2016-03-08 11:40:00,49.14,49.21,49.07,49.11,59660.0,38.1369,38.1913,38.0826,38.1137,59660.0
2016-03-08 11:50:00,49.13,49.33,49.13,49.21,47512.0,38.1292,38.2844,38.1292,38.1913,47512.0
2016-03-08 12:00:00,49.21,49.46,49.15,49.46,43907.0,38.1913,38.3853,38.1447,38.3853,43907.0
2016-03-08 12:10:00,49.45,49.5,49.27,49.44,36983.0,38.3775,38.4163,38.2378,38.3698,36983.0
2016-03-08 12:20:00,49.43,49.52,49.38,49.39,47384.0,38.362,38.4319,38.3232,38.331,47384.0
2016-03-08 12:30:00,49.4,49.45,49.23,49.32,58170.0,38.3387,38.3775,38.2068,38.2766,58170.0
2016-03-08 12:40:00,49.31,49.33,49.23,49.25,37186.0,38.2689,38.2844,38.2068,38.2223,37186.0
2016-03-08 12:50:00,49.24,49.43,49.21,49.42,37760.0,38.2145,38.362,38.1913,38.3542,37760.0
2016-03-08 13:00:00,49.42,49.42,49.31,49.41,27983.0,38.3542,38.3542,38.2689,38.3465,27983.0
2016-03-08 13:10:00,49.43,49.54,49.34,49.49,32532.0,38.362,38.4474,38.2922,38.4086,32532.0
2016-03-08 13:20:00,49.49,49.65,49.47,49.54,43617.0,38.4086,38.5327,38.393,38.4474,43617.0
2016-03-08 13:30:00,49.54,49.67,49.49,49.63,48880.0,38.4474,38.5483,38.4086,38.5172,48880.0
2016-03-08 13:40:00,49.64,49.76,49.63,49.66,46814.0,38.525,38.6181,38.5172,38.5405,46814.0
2016-03-08 13:50:00,49.67,49.67,49.56,49.58,41464.0,38.5483,38.5483,38.4629,38.4784,41464.0
2016-03-08 14:00:00,49.59,49.64,49.54,49.62,57549.0,38.4862,38.525,38.4474,38.5095,57549.0
2016-03-08 14:10:00,49.61,49.67,49.53,49.56,38591.0,38.5017,38.5483,38.4396,38.4629,38591.0
2016-03-08 14:20:00,49.56,49.68,49.44,49.49,69453.0,38.4629,38.556,38.3698,38.4086,69453.0
2016-03-08 14:30:00,49.49,49.52,49.29,49.33,88018.0,38.4086,38.4319,38.2534,38.2844,88018.0
2016-03-08 14:40:00,49.33,49.33,49.2,49.2,83007.0,38.2844,38.2844,38.1835,38.1835,83007.0
2016-03-08 14:50:00,49.19,49.21,49.13,49.13,86242.0,38.1757,38.1913,38.1292,38.1292,86242.0
2016-03-08 15:00:00,49.14,49.2,49.09,49.11,78115.0,38.1369,38.1835,38.0981,38.1137,78115.0
2016-03-08 15:10:00,49.11,49.16,48.99,49.01,125109.0,38.1137,38.1525,38.0205,38.036,125109.0
2016-03-08 15:20:00,49.02,49.14,48.99,49.03,93176.0,38.0438,38.1369,38.0205,38.0516,93176.0
2016-03-08 15:30:00,49.03,49.09,48.95,49.0,164755.0,38.0516,38.0981,37.9895,38.0283,164755.0
2016-03-08 15:40:00,49.0,49.09,48.98,49.05,224876.0,38.0283,38.0981,38.0128,38.0671,224876.0
2016-03-08 15:50:00,49.05,49.06,48.95,48.97,350741.0,38.0671,38.0749,37.9895,38.005,350741.0
2016-03-09 09:30:00,49.4,49.79,49.23,49.57,165195.0,38.3387,38.6414,38.2068,38.4707,165195.0
2016-03-09 09:40:00,49.54,49.7,49.49,49.58,37369.0,38.4474,38.5715,38.4086,38.4784,37369.0
2016-03-09 09:50:00,49.61,50.09,49.37,50.08,136069.0,38.5017,38.8742,38.3154,38.8665,136069.0
2016-03-09 10:00:00,50.08,50.17,49.67,49.69,145990.0,38.8665,38.9363,38.5483,38.5638,145990.0
2016-03-09 10:10:00,49.67,49.92,49.66,49.73,69339.0,38.5483,38.7423,38.5405,38.5948,69339.0
2016-03-09 10:20:00,49.72,50.01,49.67,49.97,57039.0,38.5871,38.8121,38.5483,38.7811,57039.0
2016-03-09 10:30:00,49.99,50.38,49.9,50.35,115139.0,38.7966,39.0993,38.7268,39.076,115139.0
2016-03-09 10:40:00,50.34,50.36,50.04,50.09,53832.0,39.0682,39.0838,38.8354,38.8742,53832.0
2016-03-09 10:50:00,50.07,50.07,49.59,49.86,79474.0,38.8587,38.8587,38.4862,38.6957,79474.0
2016-03-09 11:00:00,49.86,50.04,49.86,50.03,52522.0,38.6957,38.8354,38.6957,38.8277,52522.0
2016-03-09 11:10:00,50.05,50.15,49.92,49.98,40110.0,38.8432,38.9208,38.7423,38.7889,40110.0
2016-03-09 11:20:00,50.0,50.17,49.91,50.13,39720.0,38.8044,38.9363,38.7345,38.9053,39720.0
2016-03-09 11:30:00,50.14,50.18,50.01,50.16,80145.0,38.913,38.9441,38.8121,38.9285,80145.0
2016-03-09 11:40:00,50.17,50.17,50.03,50.1,124755.0,38.9363,38.9363,38.8277,38.882,124755.0
2016-03-09 11:50:00,50.12,50.34,50.12,50.32,101650.0,38.8975,39.0682,38.8975,39.0527,101650.0
2016-03-09 12:00:00,50.32,50.35,50.2,50.27,53155.0,39.0527,39.076,38.9596,39.0139,53155.0
2016-03-09 12:10:00,50.27,50.36,50.21,50.31,85645.0,39.0139,39.0838,38.9674,39.045,85645.0
2016-03-09 12:20:00,50.32,50.45,50.3,50.36,70438.0,39.0527,39.1536,39.0372,39.0838,70438.0
2016-03-09 12:30:00,50.37,50.37,50.17,50.3,48929.0,39.0915,39.0915,38.9363,39.0372,48929.0
2016-03-09 12:40:00,50.29,50.35,50.16,50.22,39044.0,39.0294,39.076,38.9285,38.9751,39044.0
2016-03-09 12:50:00,50.22,50.3,50.18,50.19,66849.0,38.9751,39.0372,38.9441,38.9518,66849.0
2016-03-09 13:00:00,50.19,50.2,50.08,50.12,34074.0,38.9518,38.9596,38.8665,38.8975,34074.0
2016-03-09 13:10:00,50.13,50.26,50.13,50.2,35193.0,38.9053,39.0062,38.9053,38.9596,35193.0
2016-03-09 13:20:00,50.19,50.27,50.17,50.25,37725.0,38.9518,39.0139,38.9363,38.9984,37725.0
2016-03-09 13:30:00,50.25,50.33,50.18,50.2,47471.0,38.9984,39.0605,38.9441,38.9596,47471.0
2016-03-09 13:40:00,50.2,50.33,50.15,50.31,30469.0,38.9596,39.0605,38.9208,39.045,30469.0
2016-03-09 13:50:00,50.33,50.35,50.2,50.3,79054.0,39.0605,39.076,38.9596,39.0372,79054.0
2016-03-09 14:00:00,50.29,50.35,50.21,50.25,47972.0,39.0294,39.076,38.9674,38.9984,47972.0
2016-03-09 14:10:00,50.25,50.31,50.23,50.25,25008.0,38.9984,39.045,38.9829,38.9984,25008.0
2016-03-09 14:20:00,50.24,50.3,50.18,50.29,38990.0,38.9906,39.0372,38.9441,39.0294,38990.0
2016-03-09 14:30:00,50.3,50.3,50.15,50.19,46678.0,39.0372,39.0372,38.9208,38.9518,46678.0
2016-03-09 14:40:00,50.19,50.26,50.17,50.18,52578.0,38.9518,39.0062,38.9363,38.9441,52578.0
2016-03-09 14:50:00,50.18,50.23,50.12,50.17,107438.0,38.9441,38.9829,38.8975,38.9363,107438.0
2016-03-09 15:00:00,50.16,50.28,50.14,50.15,76048.0,38.9285,39.0217,38.913,38.9208,76048.0
2016-03-09 15:10:00,50.15,50.18,50.09,50.1,91963.0,38.9208,38.9441,38.8742,38.882,91963.0
2016-03-09 15:20:00,50.1,50.17,50.08,50.15,62597.0,38.882,38.9363,38.8665,38.9208,62597.0
2016-03-09 15:30:00,50.15,50.18,50.09,50.14,106012.0,38.9208,38.9441,38.8742,38.913,106012.0
2016-03-09 15:40:00,50.13,50.2,50.09,50.11,185213.0,38.9053,38.9596,38.8742,38.8897,185213.0
2016-03-09 15:50:00,50.11,50.11,49.97,50.08,377869.0,38.8897,38.8897,38.7811,38.8665,377869.0
2016-03-10 09:30:00,51.22,51.32,50.11,50.35,229694.0,39.7512,39.8288,38.8897,39.076,229694.0
2016-03-10 09:40:00,50.32,50.5,50.22,50.36,142456.0,39.0527,39.1924,38.9751,39.0838,142456.0
2016-03-10 09:50:00,50.36,50.71,50.32,50.5,188898.0,39.0838,39.3554,39.0527,39.1924,188898.0
2016-03-10 10:00:00,50.5,50.65,50.4,50.46,182610.0,39.1924,39.3088,39.1148,39.1614,182610.0
2016-03-10 10:10:00,50.45,50.47,50.23,50.29,165273.0,39.1536,39.1691,38.9829,39.0294,165273.0
2016-03-10 10:20:00,50.28,50.43,50.23,50.38,161996.0,39.0217,39.1381,38.9829,39.0993,161996.0
2016-03-10 10:30:00,50.37,50.37,50.06,50.24,88067.0,39.0915,39.0915,38.8509,38.9906,88067.0
2016-03-10 10:40:00,50.24,50.48,50.19,50.38,58986.0,38.9906,39.1769,38.9518,39.0993,58986.0
2016-03-10 10:50:00,50.36,50.42,50.17,50.2,66810.0,39.0838,39.1303,38.9363,38.9596,66810.0
2016-03-10 11:00:00,50.2,50.38,50.1,50.38,59093.0,38.9596,39.0993,38.882,39.0993,59093.0
2016-03-10 11:10:00,50.37,50.38,50.25,50.29,69766.0,39.0915,39.0993,38.9984,39.0294,69766.0
2016-03-10 11:20:00,50.28,50.31,50.02,50.13,76973.0,39.0217,39.045,38.8199,38.9053,76973.0
2016-03-10 11:30:00,50.13,50.33,50.02,50.31,67418.0,38.9053,39.0605,38.8199,39.045,67418.0
2016-03-10 11:40:00,50.33,50.43,50.27,50.42,81775.0,39.0605,39.1381,39.0139,39.1303,81775.0
2016-03-10 11:50:00,50.41,50.43,50.22,50.32,48974.0,39.1226,39.1381,38.9751,39.0527,48974.0
2016-03-10 12:00:00,50.29,50.52,50.29,50.48,191365.0,39.0294,39.2079,39.0294,39.1769,191365.0
2016-03-10 12:10:00,50.49,50.5,50.33,50.38,71702.0,39.1847,39.1924,39.0605,39.0993,71702.0
2016-03-10 12:20:00,50.39,50.4,50.22,50.28,47172.0,39.107,39.1148,38.9751,39.0217,47172.0
2016-03-10 12:30:00,50.3,50.35,50.21,50.22,52898.0,39.0372,39.076,38.9674,38.9751,52898.0
2016-03-10 12:40:00,50.22,50.22,50.04,50.11,54378.0,38.9751,38.9751,38.8354,38.8897,54378.0
2016-03-10 12:50:00,50.12,50.31,50.12,50.28,42882.0,38.8975,39.045,38.8975,39.0217,42882.0
2016-03-10 13:00:00,50.28,50.36,50.14,50.17,126263.0,39.0217,39.0838,38.913,38.9363,126263.0
2016-03-10 13:10:00,50.16,50.23,50.11,50.19,46836.0,38.9285,38.9829,38.8897,38.9518,46836.0
2016-03-10 13:20:00,50.18,50.34,50.16,50.31,45932.0,38.9441,39.0682,38.9285,39.045,45932.0
2016-03-10 13:30:00,50.31,50.58,50.28,50.54,121624.0,39.045,39.2545,39.0217,39.2235,121624.0
2016-03-10 13:40:00,50.53,50.53,50.41,50.46,69840.0,39.2157,39.2157,39.1226,39.1614,69840.0
2016-03-10 13:50:00,50.45,50.55,50.43,50.43,61372.0,39.1536,39.2312,39.1381,39.1381,61372.0
2016-03-10 14:00:00,50.43,50.53,50.32,50.32,61292.0,39.1381,39.2157,39.0527,39.0527,61292.0
2016-03-10 14:10:00,50.31,50.44,50.26,50.42,41078.0,39.045,39.1459,39.0062,39.1303,41078.0
2016-03-10 14:20:00,50.42,50.58,50.33,50.57,84644.0,39.1303,39.2545,39.0605,39.2467,84644.0
2016-03-10 14:30:00,50.58,50.6,50.49,50.51,98925.0,39.2545,39.27,39.1847,39.2002,98925.0
2016-03-10 14:40:00,50.53,50.78,50.52,50.73,91773.0,39.2157,39.4097,39.2079,39.3709,91773.0
2016-03-10 14:50:00,50.74,50.78,50.49,50.5,161605.0,39.3787,39.4097,39.1847,39.1924,161605.0
2016-03-10 15:00:00,50.5,50.58,50.45,50.53,111969.0,39.1924,39.2545,39.1536,39.2157,111969.0
2016-03-10 15:10:00,50.53,50.68,50.49,50.6,110746.0,39.2157,39.3321,39.1847,39.27,110746.0
2016-03-10 15:20:00,50.59,50.69,50.47,50.66,119923.0,39.2623,39.3399,39.1691,39.3166,119923.0
2016-03-10 15:30:00,50.66,50.67,50.46,50.48,131942.0,39.3166,39.3244,39.1614,39.1769,131942.0
2016-03-10 15:40:00,50.48,50.5,50.36,50.37,140388.0,39.1769,39.1924,39.0838,39.0915,140388.0
2016-03-10 15:50:00,50.38,50.59,50.37,50.57,231145.0,39.0993,39.2623,39.0915,39.2467,231145.0
2016-03-11 09:30:00,51.24,51.61,50.93,51.32,252166.0,39.7667,40.0539,39.5261,39.8288,252166.0
2016-03-11 09:40:00,51.33,51.35,50.98,51.12,201805.0,39.8366,39.8521,39.5649,39.6736,201805.0
2016-03-11 09:50:00,51.12,51.16,50.9,50.93,148891.0,39.6736,39.7046,39.5029,39.5261,148891.0
2016-03-11 10:00:00,50.96,51.12,50.88,51.02,109367.0,39.5494,39.6736,39.4873,39.596,109367.0
2016-03-11 10:10:00,51.07,51.11,50.99,51.09,123874.0,39.6348,39.6658,39.5727,39.6503,123874.0
2016-03-11 10:20:00,51.09,51.1,51.02,51.09,94405.0,39.6503,39.6581,39.596,39.6503,94405.0
2016-03-11 10:30:00,51.09,51.12,51.01,51.02,167396.0,39.6503,39.6736,39.5882,39.596,167396.0
2016-03-11 10:40:00,51.03,51.11,51.03,51.1,111334.0,39.6037,39.6658,39.6037,39.6581,111334.0
2016-03-11 10:50:00,51.11,51.31,51.04,51.15,141400.0,39.6658,39.8211,39.6115,39.6969,141400.0
2016-03-11 11:00:00,51.15,51.2,51.03,51.19,66061.0,39.6969,39.7357,39.6037,39.7279,66061.0
2016-03-11 11:10:00,51.2,51.33,51.14,51.29,98043.0,39.7357,39.8366,39.6891,39.8055,98043.0
2016-03-11 11:20:00,51.3,51.32,51.18,51.24,104551.0,39.8133,39.8288,39.7202,39.7667,104551.0
2016-03-11 11:30:00,51.25,51.33,51.21,51.26,162730.0,39.7745,39.8366,39.7434,39.7822,162730.0
2016-03-11 11:40:00,51.26,51.27,51.13,51.18,72183.0,39.7822,39.79,39.6814,39.7202,72183.0
2016-03-11 11:50:00,51.17,51.34,51.13,51.31,81441.0,39.7124,39.8443,39.6814,39.8211,81441.0
2016-03-11 12:00:00,51.3,51.34,51.23,51.27,74576.0,39.8133,39.8443,39.759,39.79,74576.0
2016-03-11 12:10:00,51.28,51.52,51.27,51.51,88697.0,39.7978,39.984,39.79,39.9763,88697.0
2016-03-11 12:20:00,51.51,51.58,51.49,51.52,114692.0,39.9763,40.0306,39.9607,39.984,114692.0
2016-03-11 12:30:00,51.53,51.56,51.44,51.52,87261.0,39.9918,40.0151,39.9219,39.984,87261.0
2016-03-11 12:40:00,51.54,51.56,51.46,51.53,61312.0,39.9996,40.0151,39.9375,39.9918,61312.0
2016-03-11 12:50:00,51.55,51.57,51.49,51.5,71472.0,40.0073,40.0228,39.9607,39.9685,71472.0
2016-03-11 13:00:00,51.5,51.5,51.36,51.48,91360.0,39.9685,39.9685,39.8599,39.953,91360.0
2016-03-11 13:10:00,51.48,51.63,51.48,51.61,111035.0,39.953,40.0694,39.953,40.0539,111035.0
2016-03-11 13:20:00,51.6,51.7,51.51,51.65,71037.0,40.0461,40.1237,39.9763,40.0849,71037.0
2016-03-11 13:30:00,51.64,51.64,51.48,51.51,62427.0,40.0772,40.0772,39.953,39.9763,62427.0
2016-03-11 13:40:00,51.51,51.53,51.39,51.53,81814.0,39.9763,39.9918,39.8831,39.9918,81814.0
2016-03-11 13:50:00,51.52,51.69,51.52,51.66,100859.0,39.984,40.116,39.984,40.0927,100859.0
2016-03-11 14:00:00,51.66,51.73,51.64,51.73,75611.0,40.0927,40.147,40.0772,40.147,75611.0
2016-03-11 14:10:00,51.74,51.77,51.62,51.62,126173.0,40.1548,40.1781,40.0616,40.0616,126173.0
2016-03-11 14:20:00,51.63,51.74,51.61,51.68,177980.0,40.0694,40.1548,40.0539,40.1082,177980.0
2016-03-11 14:30:00,51.69,51.75,51.67,51.7,120679.0,40.116,40.1625,40.1004,40.1237,120679.0
2016-03-11 14:40:00,51.7,51.89,51.64,51.82,200828.0,40.1237,40.2712,40.0772,40.2169,200828.0
2016-03-11 14:50:00,51.82,51.96,51.63,51.69,164595.0,40.2169,40.3255,40.0694,40.116,164595.0
2016-03-11 15:00:00,51.68,51.71,51.54,51.66,94068.0,40.1082,40.1315,39.9996,40.0927,94068.0
2016-03-11 15:10:00,51.65,51.72,51.61,51.63,97230.0,40.0849,40.1392,40.0539,40.0694,97230.0
2016-03-11 15:20:00,51.63,51.72,51.62,51.7,87352.0,40.0694,40.1392,40.0616,40.1237,87352.0
2016-03-11 15:30:00,51.71,51.72,51.58,51.58,159149.0,40.1315,40.1392,40.0306,40.0306,159149.0
2016-03-11 15:40:00,51.59,51.63,51.53,51.6,150736.0,40.0384,40.0694,39.9918,40.0461,150736.0
2016-03-11 15:50:00,51.6,51.66,51.55,51.58,299213.0,40.0461,40.0927,40.0073,40.0306,299213.0
2016-03-14 09:30:00,51.6,52.2,51.5,52.13,170527.0,40.0461,40.5118,39.9685,40.4574,170527.0
2016-03-14 09:40:00,52.16,52.18,51.79,51.8,153660.0,40.4807,40.4962,40.1936,40.2013,153660.0
2016-03-14 09:50:00,51.82,51.97,51.72,51.97,118337.0,40.2169,40.3333,40.1392,40.3333,118337.0
2016-03-14 10:00:00,51.97,52.14,51.85,52.07,139493.0,40.3333,40.4652,40.2401,40.4109,139493.0
2016-03-14 10:10:00,52.06,52.28,52.06,52.26,140378.0,40.4031,40.5739,40.4031,40.5583,140378.0
2016-03-14 10:20:00,52.27,52.54,52.16,52.45,151400.0,40.5661,40.7756,40.4807,40.7058,151400.0
2016-03-14 10:30:00,52.47,52.68,52.45,52.52,135564.0,40.7213,40.8843,40.7058,40.7601,135564.0
2016-03-14 10:40:00,52.5,52.7,52.49,52.64,94887.0,40.7446,40.8998,40.7368,40.8532,94887.0
2016-03-14 10:50:00,52.64,52.67,52.32,52.41,130349.0,40.8532,40.8765,40.6049,40.6747,130349.0
2016-03-14 11:00:00,52.41,52.67,52.39,52.65,125220.0,40.6747,40.8765,40.6592,40.861,125220.0
2016-03-14 11:10:00,52.65,52.74,52.61,52.74,94334.0,40.861,40.9309,40.83,40.9309,94334.0
2016-03-14 11:20:00,52.73,52.73,52.55,52.55,97638.0,40.9231,40.9231,40.7834,40.7834,97638.0
2016-03-14 11:30:00,52.54,52.54,52.34,52.43,100744.0,40.7756,40.7756,40.6204,40.6903,100744.0
2016-03-14 11:40:00,52.43,52.54,52.36,52.39,72057.0,40.6903,40.7756,40.6359,40.6592,72057.0
2016-03-14 11:50:00,52.38,52.48,52.37,52.38,83998.0,40.6515,40.7291,40.6437,40.6515,83998.0
2016-03-14 12:00:00,52.38,52.44,52.32,52.43,81558.0,40.6515,40.698,40.6049,40.6903,81558.0
2016-03-14 12:10:00,52.43,52.51,52.36,52.51,74521.0,40.6903,40.7524,40.6359,40.7524,74521.0
2016-03-14 12:20:00,52.52,52.55,52.38,52.43,64249.0,40.7601,40.7834,40.6515,40.6903,64249.0
2016-03-14 12:30:00,52.42,52.44,52.37,52.42,70289.0,40.6825,40.698,40.6437,40.6825,70289.0
2016-03-14 12:40:00,52.41,52.5,52.4,52.46,87666.0,40.6747,40.7446,40.667,40.7136,87666.0
2016-03-14 12:50:00,52.47,52.56,52.44,52.56,52788.0,40.7213,40.7912,40.698,40.7912,52788.0
2016-03-14 13:00:00,52.55,52.72,52.54,52.71,72910.0,40.7834,40.9153,40.7756,40.9076,72910.0
2016-03-14 13:10:00,52.71,52.74,52.58,52.58,52939.0,40.9076,40.9309,40.8067,40.8067,52939.0
2016-03-14 13:20:00,52.58,52.76,52.56,52.71,64134.0,40.8067,40.9464,40.7912,40.9076,64134.0
2016-03-14 13:30:00,52.7,52.76,52.68,52.7,47851.0,40.8998,40.9464,40.8843,40.8998,47851.0
2016-03-14 13:40:00,52.69,52.76,52.63,52.64,40577.0,40.8921,40.9464,40.8455,40.8532,40577.0
2016-03-14 13:50:00,52.63,52.75,52.62,52.73,48549.0,40.8455,40.9386,40.8377,40.9231,48549.0
2016-03-14 14:00:00,52.73,52.74,52.62,52.66,37210.0,40.9231,40.9309,40.8377,40.8688,37210.0
2016-03-14 14:10:00,52.65,52.71,52.61,52.68,41603.0,40.861,40.9076,40.83,40.8843,41603.0
2016-03-14 14:20:00,52.68,52.72,52.65,52.71,36840.0,40.8843,40.9153,40.861,40.9076,36840.0
2016-03-14 14:30:00,52.7,52.81,52.69,52.79,85375.0,40.8998,40.9852,40.8921,40.9697,85375.0
2016-03-14 14:40:00,52.79,52.84,52.68,52.73,86468.0,40.9697,41.0085,40.8843,40.9231,86468.0
2016-03-14 14:50:00,52.73,52.73,52.57,52.59,66414.0,40.9231,40.9231,40.7989,40.8144,66414.0
2016-03-14 15:00:00,52.59,52.6,52.51,52.55,62206.0,40.8144,40.8222,40.7524,40.7834,62206.0
2016-03-14 15:10:00,52.55,52.59,52.51,52.53,71115.0,40.7834,40.8144,40.7524,40.7679,71115.0
2016-03-14 15:20:00,52.53,52.65,52.52,52.59,116917.0,40.7679,40.861,40.7601,40.8144,116917.0
2016-03-14 15:30:00,52.59,52.61,52.54,52.54,149084.0,40.8144,40.83,40.7756,40.7756,149084.0
2016-03-14 15:40:00,52.54,52.56,52.46,52.48,226987.0,40.7756,40.7912,40.7136,40.7291,226987.0
2016-03-14 15:50:00,52.49,52.49,52.31,52.35,349830.0,40.7368,40.7368,40.5971,40.6282,349830.0
2016-03-15 09:30:00,52.76,52.95,52.27,52.4,319787.0,40.9464,41.0938,40.5661,40.667,319787.0
2016-03-15 09:40:00,52.41,52.79,52.39,52.69,210333.0,40.6747,40.9697,40.6592,40.8921,210333.0
2016-03-15 09:50:00,52.69,52.72,52.2,52.29,143769.0,40.8921,40.9153,40.5118,40.5816,143769.0
2016-03-15 10:00:00,52.28,52.84,52.22,52.68,139919.0,40.5739,41.0085,40.5273,40.8843,139919.0
2016-03-15 10:10:00,52.68,52.81,52.52,52.63,161474.0,40.8843,40.9852,40.7601,40.8455,161474.0
2016-03-15 10:20:00,52.62,52.72,52.56,52.61,133635.0,40.8377,40.9153,40.7912,40.83,133635.0
2016-03-15 10:30:00,52.6,52.62,52.35,52.4,105341.0,40.8222,40.8377,40.6282,40.667,105341.0
2016-03-15 10:40:00,52.39,52.4,52.02,52.03,101321.0,40.6592,40.667,40.3721,40.3798,101321.0
2016-03-15 10:50:00,52.04,52.05,51.87,51.99,75327.0,40.3876,40.3954,40.2557,40.3488,75327.0
2016-03-15 11:00:00,51.99,52.01,51.82,51.93,64100.0,40.3488,40.3643,40.2169,40.3022,64100.0
2016-03-15 11:10:00,51.95,52.01,51.87,51.94,68385.0,40.3177,40.3643,40.2557,40.31,68385.0
2016-03-15 11:20:00,51.93,51.94,51.85,51.9,68966.0,40.3022,40.31,40.2401,40.2789,68966.0
2016-03-15 11:30:00,51.91,51.92,51.7,51.71,77958.0,40.2867,40.2945,40.1237,40.1315,77958.0
2016-03-15 11:40:00,51.71,51.89,51.69,51.8,41983.0,40.1315,40.2712,40.116,40.2013,41983.0
2016-03-15 11:50:00,51.78,51.8,51.52,51.52,122289.0,40.1858,40.2013,39.984,39.984,122289.0
2016-03-15 12:00:00,51.54,51.59,51.38,51.39,87989.0,39.9996,40.0384,39.8754,39.8831,87989.0
2016-03-15 12:10:00,51.39,51.41,51.29,51.35,79616.0,39.8831,39.8987,39.8055,39.8521,79616.0
2016-03-15 12:20:00,51.35,51.41,51.34,51.39,41850.0,39.8521,39.8987,39.8443,39.8831,41850.0
2016-03-15 12:30:00,51.39,51.64,51.36,51.51,58940.0,39.8831,40.0772,39.8599,39.9763,58940.0
2016-03-15 12:40:00,51.51,51.51,51.41,51.46,36268.0,39.9763,39.9763,39.8987,39.9375,36268.0
2016-03-15 12:50:00,51.47,51.49,51.43,51.43,36409.0,39.9452,39.9607,39.9142,39.9142,36409.0
2016-03-15 13:00:00,51.43,51.51,51.43,51.44,41260.0,39.9142,39.9763,39.9142,39.9219,41260.0
2016-03-15 13:10:00,51.43,51.46,51.37,51.4,79153.0,39.9142,39.9375,39.8676,39.8909,79153.0
2016-03-15 13:20:00,51.4,51.53,51.37,51.53,87577.0,39.8909,39.9918,39.8676,39.9918,87577.0
2016-03-15 13:30:00,51.53,51.77,51.53,51.66,137415.0,39.9918,40.1781,39.9918,40.0927,137415.0
2016-03-15 13:40:00,51.66,51.7,51.51,51.54,65678.0,40.0927,40.1237,39.9763,39.9996,65678.0
2016-03-15 13:50:00,51.55,51.65,51.54,51.57,41243.0,40.0073,40.0849,39.9996,40.0228,41243.0
2016-03-15 14:00:00,51.57,51.59,51.44,51.5,68383.0,40.0228,40.0384,39.9219,39.9685,68383.0
2016-03-15 14:10:00,51.5,51.54,51.45,51.52,51438.0,39.9685,39.9996,39.9297,39.984,51438.0
2016-03-15 14:20:00,51.53,51.54,51.41,51.42,38009.0,39.9918,39.9996,39.8987,39.9064,38009.0
2016-03-15 14:30:00,51.41,51.48,51.39,51.47,45412.0,39.8987,39.953,39.8831,39.9452,45412.0
2016-03-15 14:40:00,51.48,51.49,51.38,51.41,49000.0,39.953,39.9607,39.8754,39.8987,49000.0
2016-03-15 14:50:00,51.42,51.5,51.36,51.5,38926.0,39.9064,39.9685,39.8599,39.9685,38926.0
2016-03-15 15:00:00,51.51,51.57,51.45,51.57,68402.0,39.9763,40.0228,39.9297,40.0228,68402.0
2016-03-15 15:10:00,51.57,51.9,51.57,51.9,102041.0,40.0228,40.2789,40.0228,40.2789,102041.0
2016-03-15 15:20:00,51.88,51.95,51.79,51.82,101986.0,40.2634,40.3177,40.1936,40.2169,101986.0
2016-03-15 15:30:00,51.83,51.9,51.79,51.82,92431.0,40.2246,40.2789,40.1936,40.2169,92431.0
2016-03-15 15:40:00,51.83,51.89,51.77,51.82,105606.0,40.2246,40.2712,40.1781,40.2169,105606.0
2016-03-15 15:50:00,51.81,51.94,51.81,51.93,207661.0,40.2091,40.31,40.2091,40.3022,207661.0
2016-03-16 09:30:00,51.82,52.41,51.62,52.41,113851.0,40.2169,40.6747,40.0616,40.6747,113851.0
2016-03-16 09:40:00,52.36,52.49,52.14,52.29,91839.0,40.6359,40.7368,40.4652,40.5816,91839.0
2016-03-16 09:50:00,52.27,52.42,52.07,52.38,69524.0,40.5661,40.6825,40.4109,40.6515,69524.0
2016-03-16 10:00:00,52.35,52.4,52.14,52.14,77573.0,40.6282,40.667,40.4652,40.4652,77573.0
2016-03-16 10:10:00,52.15,52.25,52.0,52.2,114240.0,40.473,40.5506,40.3566,40.5118,114240.0
2016-03-16 10:20:00,52.2,52.3,52.12,52.24,53141.0,40.5118,40.5894,40.4497,40.5428,53141.0
2016-03-16 10:30:00,52.22,52.36,52.14,52.28,60799.0,40.5273,40.6359,40.4652,40.5739,60799.0
2016-03-16 10:40:00,52.29,52.39,52.25,52.37,85161.0,40.5816,40.6592,40.5506,40.6437,85161.0
2016-03-16 10:50:00,52.38,52.54,52.35,52.53,92253.0,40.6515,40.7756,40.6282,40.7679,92253.0
2016-03-16 11:00:00,52.52,52.58,52.4,52.42,84964.0,40.7601,40.8067,40.667,40.6825,84964.0
2016-03-16 11:10:00,52.43,52.43,52.25,52.37,104995.0,40.6903,40.6903,40.5506,40.6437,104995.0
2016-03-16 11:20:00,52.36,52.43,52.23,52.25,79885.0,40.6359,40.6903,40.5351,40.5506,79885.0
2016-03-16 11:30:00,52.25,52.35,52.16,52.22,85308.0,40.5506,40.6282,40.4807,40.5273,85308.0
2016-03-16 11:40:00,52.23,52.29,52.17,52.27,63868.0,40.5351,40.5816,40.4885,40.5661,63868.0
2016-03-16 11:50:00,52.27,52.28,52.13,52.2,105731.0,40.5661,40.5739,40.4574,40.5118,105731.0
2016-03-16 12:00:00,52.21,52.51,52.21,52.46,106191.0,40.5195,40.7524,40.5195,40.7136,106191.0
2016-03-16 12:10:00,52.44,52.51,52.42,52.47,51484.0,40.698,40.7524,40.6825,40.7213,51484.0
2016-03-16 12:20:00,52.48,52.61,52.42,52.55,118909.0,40.7291,40.83,40.6825,40.7834,118909.0
2016-03-16 12:30:00,52.56,52.59,52.46,52.55,59640.0,40.7912,40.8144,40.7136,40.7834,59640.0
2016-03-16 12:40:00,52.55,52.63,52.49,52.61,67029.0,40.7834,40.8455,40.7368,40.83,67029.0
2016-03-16 12:50:00,52.62,52.75,52.6,52.74,97354.0,40.8377,40.9386,40.8222,40.9309,97354.0
2016-03-16 13:00:00,52.73,52.85,52.7,52.77,86642.0,40.9231,41.0162,40.8998,40.9541,86642.0
2016-03-16 13:10:00,52.77,52.8,52.67,52.73,59844.0,40.9541,40.9774,40.8765,40.9231,59844.0
2016-03-16 13:20:00,52.73,52.82,52.72,52.74,67746.0,40.9231,40.9929,40.9153,40.9309,67746.0
2016-03-16 13:30:00,52.74,52.75,52.61,52.62,58609.0,40.9309,40.9386,40.83,40.8377,58609.0
2016-03-16 13:40:00,52.62,52.7,52.58,52.6,88614.0,40.8377,40.8998,40.8067,40.8222,88614.0
2016-03-16 13:50:00,52.6,52.7,52.59,52.67,81664.0,40.8222,40.8998,40.8144,40.8765,81664.0
2016-03-16 14:00:00,52.67,52.97,52.67,52.8,179284.0,40.8765,41.1094,40.8765,40.9774,179284.0
2016-03-16 14:10:00,52.8,52.81,52.61,52.69,153558.0,40.9774,40.9852,40.83,40.8921,153558.0
2016-03-16 14:20:00,52.68,53.03,52.66,53.02,171606.0,40.8843,41.1559,40.8688,41.1482,171606.0
2016-03-16 14:30:00,53.03,53.12,52.96,53.07,139861.0,41.1559,41.2258,41.1016,41.187,139861.0
2016-03-16 14:40:00,53.07,53.46,53.07,53.38,268941.0,41.187,41.4896,41.187,41.4276,268941.0
2016-03-16 14:50:00,53.39,53.42,53.18,53.18,159118.0,41.4353,41.4586,41.2723,41.2723,159118.0
2016-03-16 15:00:00,53.17,53.41,53.17,53.39,134104.0,41.2646,41.4508,41.2646,41.4353,134104.0
2016-03-16 15:10:00,53.39,53.48,53.26,53.46,129579.0,41.4353,41.5052,41.3344,41.4896,129579.0
2016-03-16 15:20:00,53.45,53.45,53.27,53.35,88052.0,41.4819,41.4819,41.3422,41.4043,88052.0
2016-03-16 15:30:00,53.36,53.48,53.35,53.41,230187.0,41.412,41.5052,41.4043,41.4508,230187.0
2016-03-16 15:40:00,53.42,53.43,53.3,53.36,221227.0,41.4586,41.4664,41.3655,41.412,221227.0
2016-03-16 15:50:00,53.35,53.42,53.33,53.37,323143.0,41.4043,41.4586,41.3887,41.4198,323143.0
2016-03-17 09:30:00,53.44,54.44,53.25,54.04,359046.0,41.4741,42.2502,41.3267,41.9398,359046.0
2016-03-17 09:40:00,54.04,54.23,53.98,54.11,230317.0,41.9398,42.0872,41.8932,41.9941,230317.0
2016-03-17 09:50:00,54.13,54.13,54.02,54.08,145379.0,42.0096,42.0096,41.9242,41.9708,145379.0
2016-03-17 10:00:00,54.09,54.42,54.04,54.39,211427.0,41.9786,42.2347,41.9398,42.2114,211427.0
2016-03-17 10:10:00,54.39,54.52,54.19,54.24,161894.0,42.2114,42.3123,42.0562,42.095,161894.0
2016-03-17 10:20:00,54.24,54.35,54.14,54.23,146416.0,42.095,42.1804,42.0174,42.0872,146416.0
2016-03-17 10:30:00,54.24,54.27,54.08,54.16,141094.0,42.095,42.1183,41.9708,42.0329,141094.0
2016-03-17 10:40:00,54.17,54.22,53.95,54.03,214944.0,42.0407,42.0795,41.8699,41.932,214944.0
2016-03-17 10:50:00,54.01,54.06,53.83,53.85,96095.0,41.9165,41.9553,41.7768,41.7923,96095.0
2016-03-17 11:00:00,53.86,53.96,53.82,53.94,115293.0,41.8001,41.8777,41.769,41.8622,115293.0
2016-03-17 11:10:00,53.94,54.03,53.73,53.77,94293.0,41.8622,41.932,41.6992,41.7302,94293.0
2016-03-17 11:20:00,53.77,53.81,53.71,53.77,75423.0,41.7302,41.7613,41.6837,41.7302,75423.0
2016-03-17 11:30:00,53.77,53.77,53.62,53.64,81329.0,41.7302,41.7302,41.6138,41.6293,81329.0
2016-03-17 11:40:00,53.64,53.84,53.63,53.71,149713.0,41.6293,41.7846,41.6216,41.6837,149713.0
2016-03-17 11:50:00,53.69,53.69,53.55,53.63,72656.0,41.6681,41.6681,41.5595,41.6216,72656.0
2016-03-17 12:00:00,53.62,53.66,53.58,53.6,62300.0,41.6138,41.6449,41.5828,41.5983,62300.0
2016-03-17 12:10:00,53.6,53.62,53.56,53.59,36914.0,41.5983,41.6138,41.5672,41.5905,36914.0
2016-03-17 12:20:00,53.59,53.79,53.59,53.77,48954.0,41.5905,41.7457,41.5905,41.7302,48954.0
2016-03-17 12:30:00,53.78,53.85,53.74,53.75,68258.0,41.738,41.7923,41.7069,41.7147,68258.0
2016-03-17 12:40:00,53.75,53.77,53.71,53.72,98586.0,41.7147,41.7302,41.6837,41.6914,98586.0
2016-03-17 12:50:00,53.71,53.84,53.68,53.79,88861.0,41.6837,41.7846,41.6604,41.7457,88861.0
2016-03-17 13:00:00,53.79,53.86,53.74,53.75,88958.0,41.7457,41.8001,41.7069,41.7147,88958.0
2016-03-17 13:10:00,53.75,53.87,53.73,53.75,95948.0,41.7147,41.8078,41.6992,41.7147,95948.0
2016-03-17 13:20:00,53.75,53.84,53.72,53.8,47503.0,41.7147,41.7846,41.6914,41.7535,47503.0
2016-03-17 13:30:00,53.8,53.91,53.74,53.89,95358.0,41.7535,41.8389,41.7069,41.8234,95358.0
2016-03-17 13:40:00,53.9,54.08,53.89,54.0,91636.0,41.8311,41.9708,41.8234,41.9087,91636.0
2016-03-17 13:50:00,54.0,54.01,53.94,53.97,42398.0,41.9087,41.9165,41.8622,41.8854,42398.0
2016-03-17 14:00:00,53.98,54.04,53.92,54.04,47938.0,41.8932,41.9398,41.8466,41.9398,47938.0
2016-03-17 14:10:00,54.04,54.17,53.99,54.13,51955.0,41.9398,42.0407,41.901,42.0096,51955.0
2016-03-17 14:20:00,54.13,54.19,54.08,54.16,88789.0,42.0096,42.0562,41.9708,42.0329,88789.0
2016-03-17 14:30:00,54.15,54.15,54.05,54.1,78359.0,42.0251,42.0251,41.9475,41.9863,78359.0
2016-03-17 14:40:00,54.1,54.15,54.09,54.12,68626.0,41.9863,42.0251,41.9786,42.0019,68626.0
2016-03-17 14:50:00,54.12,54.17,53.99,54.01,135133.0,42.0019,42.0407,41.901,41.9165,135133.0
2016-03-17 15:00:00,54.01,54.1,53.99,54.06,112760.0,41.9165,41.9863,41.901,41.9553,112760.0
2016-03-17 15:10:00,54.07,54.08,53.99,54.06,108817.0,41.9631,41.9708,41.901,41.9553,108817.0
2016-03-17 15:20:00,54.05,54.13,54.03,54.1,116563.0,41.9475,42.0096,41.932,41.9863,116563.0
2016-03-17 15:30:00,54.1,54.15,54.08,54.13,163892.0,41.9863,42.0251,41.9708,42.0096,163892.0
2016-03-17 15:40:00,54.14,54.17,54.08,54.14,276138.0,42.0174,42.0407,41.9708,42.0174,276138.0
2016-03-17 15:50:00,54.15,54.17,54.1,54.1,395892.0,42.0251,42.0407,41.9863,41.9863,395892.0
2016-03-18 09:30:00,54.69,54.8,54.27,54.52,985215.0,43.0142,43.1007,42.6838,42.8805,985215.0
2016-03-18 09:40:00,54.51,54.63,53.83,53.99,427092.0,42.8726,42.967,42.3378,42.4636,427092.0
2016-03-18 09:50:00,53.97,54.06,53.89,54.01,178066.0,42.4479,42.5187,42.385,42.4793,178066.0
2016-03-18 10:00:00,54.02,54.35,53.75,53.96,282383.0,42.4872,42.7467,42.2748,42.44,282383.0
2016-03-18 10:10:00,53.94,54.4,53.82,54.33,312280.0,42.4243,42.7861,42.3299,42.731,312280.0
2016-03-18 10:20:00,54.33,54.5,54.05,54.05,191476.0,42.731,42.8647,42.5108,42.5108,191476.0
2016-03-18 10:30:00,54.04,54.35,54.0,54.21,112147.0,42.5029,42.7467,42.4715,42.6366,112147.0
2016-03-18 10:40:00,54.21,54.36,54.2,54.24,116558.0,42.6366,42.7546,42.6288,42.6602,116558.0
2016-03-18 10:50:00,54.23,54.5,54.13,54.46,118622.0,42.6524,42.8647,42.5737,42.8333,118622.0
2016-03-18 11:00:00,54.47,54.79,54.47,54.73,270106.0,42.8411,43.0928,42.8411,43.0456,270106.0
2016-03-18 11:10:00,54.73,54.79,54.47,54.58,128786.0,43.0456,43.0928,42.8411,42.9276,128786.0
2016-03-18 11:20:00,54.59,54.62,54.42,54.43,108218.0,42.9355,42.9591,42.8018,42.8097,108218.0
2016-03-18 11:30:00,54.42,54.44,54.21,54.21,168046.0,42.8018,42.8175,42.6366,42.6366,168046.0
2016-03-18 11:40:00,54.21,54.21,54.07,54.15,107488.0,42.6366,42.6366,42.5265,42.5894,107488.0
2016-03-18 11:50:00,54.15,54.27,54.13,54.26,54145.0,42.5894,42.6838,42.5737,42.676,54145.0
2016-03-18 12:00:00,54.28,54.35,54.16,54.18,81016.0,42.6917,42.7467,42.5973,42.613,81016.0
2016-03-18 12:10:00,54.17,54.24,54.09,54.16,67025.0,42.6052,42.6602,42.5423,42.5973,67025.0
2016-03-18 12:20:00,54.16,54.22,54.11,54.18,49895.0,42.5973,42.6445,42.558,42.613,49895.0
2016-03-18 12:30:00,54.18,54.2,54.07,54.08,56155.0,42.613,42.6288,42.5265,42.5344,56155.0
2016-03-18 12:40:00,54.07,54.1,53.94,53.94,149757.0,42.5265,42.5501,42.4243,42.4243,149757.0
2016-03-18 12:50:00,53.93,54.03,53.9,53.91,70390.0,42.4164,42.4951,42.3928,42.4007,70390.0
2016-03-18 13:00:00,53.92,54.0,53.8,53.91,70563.0,42.4085,42.4715,42.3142,42.4007,70563.0
2016-03-18 13:10:00,53.91,53.91,53.47,53.51,164912.0,42.4007,42.4007,42.0546,42.0861,164912.0
2016-03-18 13:20:00,53.5,53.75,53.44,53.73,129399.0,42.0782,42.2748,42.031,42.2591,129399.0
2016-03-18 13:30:00,53.74,53.75,53.38,53.39,121723.0,42.267,42.2748,41.9838,41.9917,121723.0
2016-03-18 13:40:00,53.39,53.69,53.34,53.66,97511.0,41.9917,42.2277,41.9524,42.2041,97511.0
2016-03-18 13:50:00,53.66,53.73,53.55,53.68,101557.0,42.2041,42.2591,42.1175,42.2198,101557.0
2016-03-18 14:00:00,53.69,53.74,53.58,53.58,73781.0,42.2277,42.267,42.1411,42.1411,73781.0
2016-03-18 14:10:00,53.59,53.72,53.48,53.54,88765.0,42.149,42.2512,42.0625,42.1097,88765.0
2016-03-18 14:20:00,53.55,53.69,53.54,53.64,61153.0,42.1175,42.2277,42.1097,42.1883,61153.0
2016-03-18 14:30:00,53.65,53.7,53.5,53.52,77966.0,42.1962,42.2355,42.0782,42.0939,77966.0
2016-03-18 14:40:00,53.52,53.72,53.48,53.71,81272.0,42.0939,42.2512,42.0625,42.2434,81272.0
2016-03-18 14:50:00,53.71,53.73,53.57,53.65,68317.0,42.2434,42.2591,42.1333,42.1962,68317.0
2016-03-18 15:00:00,53.65,53.68,53.61,53.62,69740.0,42.1962,42.2198,42.1647,42.1726,69740.0
2016-03-18 15:10:00,53.61,53.7,53.61,53.64,83551.0,42.1647,42.2355,42.1647,42.1883,83551.0
2016-03-18 15:20:00,53.64,53.72,53.6,53.67,188157.0,42.1883,42.2512,42.1569,42.2119,188157.0
2016-03-18 15:30:00,53.68,53.71,53.63,53.68,137391.0,42.2198,42.2434,42.1805,42.2198,137391.0
2016-03-18 15:40:00,53.68,53.74,53.65,53.68,144436.0,42.2198,42.267,42.1962,42.2198,144436.0
2016-03-18 15:50:00,53.68,53.69,53.58,53.6,342776.0,42.2198,42.2277,42.1411,42.1569,342776.0
2016-03-21 09:30:00,53.32,53.45,52.76,53.39,338263.0,41.9366,42.0389,41.4962,41.9917,338263.0
2016-03-21 09:40:00,53.38,53.49,53.01,53.06,136354.0,41.9838,42.0703,41.6928,41.7322,136354.0
2016-03-21 09:50:00,53.07,53.13,52.86,52.99,286172.0,41.74,41.7872,41.5748,41.6771,286172.0
2016-03-21 10:00:00,52.99,53.01,52.22,52.44,357764.0,41.6771,41.6928,41.0715,41.2445,357764.0
2016-03-21 10:10:00,52.41,52.62,52.29,52.62,221679.0,41.2209,41.3861,41.1265,41.3861,221679.0
2016-03-21 10:20:00,52.61,52.96,52.45,52.86,176709.0,41.3782,41.6535,41.2524,41.5748,176709.0
2016-03-21 10:30:00,52.86,52.92,52.62,52.81,95362.0,41.5748,41.622,41.3861,41.5355,95362.0
2016-03-21 10:40:00,52.8,52.92,52.73,52.81,114522.0,41.5277,41.622,41.4726,41.5355,114522.0
2016-03-21 10:50:00,52.8,52.97,52.76,52.88,94774.0,41.5277,41.6614,41.4962,41.5906,94774.0
2016-03-21 11:00:00,52.9,53.05,52.8,53.0,76019.0,41.6063,41.7243,41.5277,41.685,76019.0
2016-03-21 11:10:00,53.01,53.06,52.84,52.96,71250.0,41.6928,41.7322,41.5591,41.6535,71250.0
2016-03-21 11:20:00,52.95,52.97,52.75,52.76,65103.0,41.6456,41.6614,41.4883,41.4962,65103.0
2016-03-21 11:30:00,52.77,52.86,52.72,52.77,70247.0,41.5041,41.5748,41.4647,41.5041,70247.0
2016-03-21 11:40:00,52.76,52.76,52.65,52.71,99560.0,41.4962,41.4962,41.4097,41.4569,99560.0
2016-03-21 11:50:00,52.71,52.92,52.69,52.89,54691.0,41.4569,41.622,41.4411,41.5984,54691.0
2016-03-21 12:00:00,52.88,52.89,52.78,52.86,31641.0,41.5906,41.5984,41.5119,41.5748,31641.0
2016-03-21 12:10:00,52.86,52.96,52.83,52.92,52011.0,41.5748,41.6535,41.5513,41.622,52011.0
2016-03-21 12:20:00,52.93,52.94,52.8,52.93,46873.0,41.6299,41.6378,41.5277,41.6299,46873.0
2016-03-21 12:30:00,52.93,52.93,52.8,52.87,43645.0,41.6299,41.6299,41.5277,41.5827,43645.0
2016-03-21 12:40:00,52.87,52.87,52.75,52.83,67157.0,41.5827,41.5827,41.4883,41.5513,67157.0
2016-03-21 12:50:00,52.84,52.96,52.83,52.95,36883.0,41.5591,41.6535,41.5513,41.6456,36883.0
2016-03-21 13:00:00,52.95,52.96,52.83,52.89,52107.0,41.6456,41.6535,41.5513,41.5984,52107.0
2016-03-21 13:10:00,52.89,52.89,52.73,52.85,66478.0,41.5984,41.5984,41.4726,41.567,66478.0
2016-03-21 13:20:00,52.86,52.98,52.85,52.95,39695.0,41.5748,41.6692,41.567,41.6456,39695.0
2016-03-21 13:30:00,52.96,53.0,52.86,52.98,53180.0,41.6535,41.685,41.5748,41.6692,53180.0
2016-03-21 13:40:00,52.97,53.07,52.95,53.02,46955.0,41.6614,41.74,41.6456,41.7007,46955.0
2016-03-21 13:50:00,53.02,53.17,53.0,53.14,48715.0,41.7007,41.8187,41.685,41.7951,48715.0
2016-03-21 14:00:00,53.14,53.24,53.13,53.24,45444.0,41.7951,41.8737,41.7872,41.8737,45444.0
2016-03-21 14:10:00,53.24,53.32,53.18,53.25,63323.0,41.8737,41.9366,41.8265,41.8816,63323.0
2016-03-21 14:20:00,53.25,53.33,53.22,53.3,41737.0,41.8816,41.9445,41.858,41.9209,41737.0
2016-03-21 14:30:00,53.31,53.36,53.26,53.34,49563.0,41.9288,41.9681,41.8895,41.9524,49563.0
2016-03-21 14:40:00,53.34,53.37,53.23,53.28,45087.0,41.9524,41.976,41.8659,41.9052,45087.0
2016-03-21 14:50:00,53.29,53.32,53.19,53.26,54851.0,41.913,41.9366,41.8344,41.8895,54851.0
2016-03-21 15:00:00,53.26,53.33,53.25,53.33,48618.0,41.8895,41.9445,41.8816,41.9445,48618.0
2016-03-21 15:10:00,53.32,53.34,53.24,53.29,51302.0,41.9366,41.9524,41.8737,41.913,51302.0
2016-03-21 15:20:00,53.29,53.33,53.22,53.23,56947.0,41.913,41.9445,41.858,41.8659,56947.0
2016-03-21 15:30:00,53.23,53.27,53.18,53.23,66756.0,41.8659,41.8973,41.8265,41.8659,66756.0
2016-03-21 15:40:00,53.23,53.26,53.21,53.25,90292.0,41.8659,41.8895,41.8501,41.8816,90292.0
2016-03-21 15:50:00,53.25,53.27,53.21,53.26,168333.0,41.8816,41.8973,41.8501,41.8895,168333.0
2016-03-22 09:30:00,53.05,54.0,52.78,53.91,284732.0,41.7243,42.4715,41.5119,42.4007,284732.0
2016-03-22 09:40:00,53.91,54.06,53.4,53.43,159529.0,42.4007,42.5187,41.9996,42.0232,159529.0
2016-03-22 09:50:00,53.4,53.58,53.3,53.41,128329.0,41.9996,42.1411,41.9209,42.0074,128329.0
2016-03-22 10:00:00,53.41,53.46,53.05,53.07,117659.0,42.0074,42.0468,41.7243,41.74,117659.0
2016-03-22 10:10:00,53.07,53.21,52.93,53.07,117471.0,41.74,41.8501,41.6299,41.74,117471.0
2016-03-22 10:20:00,53.07,53.21,53.0,53.18,75171.0,41.74,41.8501,41.685,41.8265,75171.0
2016-03-22 10:30:00,53.19,53.31,53.04,53.31,56257.0,41.8344,41.9288,41.7164,41.9288,56257.0
2016-03-22 10:40:00,53.31,53.33,53.16,53.31,65787.0,41.9288,41.9445,41.8108,41.9288,65787.0
2016-03-22 10:50:00,53.31,53.39,53.23,53.31,41167.0,41.9288,41.9917,41.8659,41.9288,41167.0
2016-03-22 11:00:00,53.32,53.36,53.18,53.22,76818.0,41.9366,41.9681,41.8265,41.858,76818.0
2016-03-22 11:10:00,53.22,53.36,53.21,53.33,42583.0,41.858,41.9681,41.8501,41.9445,42583.0
2016-03-22 11:20:00,53.33,53.35,53.23,53.23,31439.0,41.9445,41.9602,41.8659,41.8659,31439.0
2016-03-22 11:30:00,53.23,53.24,53.09,53.17,55155.0,41.8659,41.8737,41.7557,41.8187,55155.0
2016-03-22 11:40:00,53.17,53.23,53.09,53.09,32791.0,41.8187,41.8659,41.7557,41.7557,32791.0
2016-03-22 11:50:00,53.08,53.16,53.04,53.14,48288.0,41.7479,41.8108,41.7164,41.7951,48288.0
2016-03-22 12:00:00,53.15,53.16,53.06,53.06,82012.0,41.8029,41.8108,41.7322,41.7322,82012.0
2016-03-22 12:10:00,53.06,53.16,53.03,53.16,74611.0,41.7322,41.8108,41.7086,41.8108,74611.0
2016-03-22 12:20:00,53.17,53.18,53.09,53.13,41944.0,41.8187,41.8265,41.7557,41.7872,41944.0
2016-03-22 12:30:00,53.13,53.22,53.1,53.15,30152.0,41.7872,41.858,41.7636,41.8029,30152.0
2016-03-22 12:40:00,53.15,53.22,53.12,53.16,30032.0,41.8029,41.858,41.7793,41.8108,30032.0
2016-03-22 12:50:00,53.17,53.35,53.17,53.35,53710.0,41.8187,41.9602,41.8187,41.9602,53710.0
2016-03-22 13:00:00,53.34,53.34,53.14,53.15,32267.0,41.9524,41.9524,41.7951,41.8029,32267.0
2016-03-22 13:10:00,53.15,53.27,53.15,53.23,45485.0,41.8029,41.8973,41.8029,41.8659,45485.0
2016-03-22 13:20:00,53.24,53.29,53.22,53.27,33941.0,41.8737,41.913,41.858,41.8973,33941.0
2016-03-22 13:30:00,53.28,53.33,53.27,53.31,22140.0,41.9052,41.9445,41.8973,41.9288,22140.0
2016-03-22 13:40:00,53.3,53.31,53.2,53.2,23651.0,41.9209,41.9288,41.8423,41.8423,23651.0
2016-03-22 13:50:00,53.21,53.27,53.18,53.24,23156.0,41.8501,41.8973,41.8265,41.8737,23156.0
2016-03-22 14:00:00,53.24,53.26,53.19,53.23,31647.0,41.8737,41.8895,41.8344,41.8659,31647.0
2016-03-22 14:10:00,53.23,53.24,53.15,53.19,35910.0,41.8659,41.8737,41.8029,41.8344,35910.0
2016-03-22 14:20:00,53.2,53.3,53.2,53.3,41521.0,41.8423,41.9209,41.8423,41.9209,41521.0
2016-03-22 14:30:00,53.31,53.36,53.3,53.33,52583.0,41.9288,41.9681,41.9209,41.9445,52583.0
2016-03-22 14:40:00,53.32,53.32,53.25,53.26,36772.0,41.9366,41.9366,41.8816,41.8895,36772.0
2016-03-22 14:50:00,53.26,53.28,53.16,53.17,46804.0,41.8895,41.9052,41.8108,41.8187,46804.0
2016-03-22 15:00:00,53.16,53.23,53.15,53.23,51787.0,41.8108,41.8659,41.8029,41.8659,51787.0
2016-03-22 15:10:00,53.23,53.27,53.17,53.2,57944.0,41.8659,41.8973,41.8187,41.8423,57944.0
2016-03-22 15:20:00,53.21,53.25,53.2,53.2,58695.0,41.8501,41.8816,41.8423,41.8423,58695.0
2016-03-22 15:30:00,53.2,53.27,53.2,53.26,75408.0,41.8423,41.8973,41.8423,41.8895,75408.0
2016-03-22 15:40:00,53.26,53.37,53.23,53.29,111681.0,41.8895,41.976,41.8659,41.913,111681.0
2016-03-22 15:50:00,53.29,53.34,53.25,53.27,144315.0,41.913,41.9524,41.8816,41.8973,144315.0
2016-03-23 09:30:00,53.07,53.07,52.5,52.51,138196.0,41.74,41.74,41.2917,41.2996,138196.0
2016-03-23 09:40:00,52.51,52.84,52.4,52.62,111364.0,41.2996,41.5591,41.2131,41.3861,111364.0
2016-03-23 09:50:00,52.61,52.89,52.57,52.73,83072.0,41.3782,41.5984,41.3468,41.4726,83072.0
2016-03-23 10:00:00,52.7,52.71,52.38,52.45,210866.0,41.449,41.4569,41.1973,41.2524,210866.0
2016-03-23 10:10:00,52.45,52.57,52.39,52.49,79467.0,41.2524,41.3468,41.2052,41.2838,79467.0
2016-03-23 10:20:00,52.47,52.59,52.47,52.58,50942.0,41.2681,41.3625,41.2681,41.3546,50942.0
2016-03-23 10:30:00,52.58,52.75,52.51,52.53,51879.0,41.3546,41.4883,41.2996,41.3153,51879.0
2016-03-23 10:40:00,52.51,52.67,52.49,52.54,63652.0,41.2996,41.4254,41.2838,41.3232,63652.0
2016-03-23 10:50:00,52.54,52.55,52.3,52.4,123188.0,41.3232,41.331,41.1344,41.2131,123188.0
2016-03-23 11:00:00,52.41,52.66,52.34,52.63,50201.0,41.2209,41.4175,41.1659,41.394,50201.0
2016-03-23 11:10:00,52.62,52.63,52.32,52.33,49626.0,41.3861,41.394,41.1501,41.158,49626.0
2016-03-23 11:20:00,52.33,52.42,52.26,52.32,87903.0,41.158,41.2288,41.1029,41.1501,87903.0
2016-03-23 11:30:00,52.32,52.47,52.26,52.46,77409.0,41.1501,41.2681,41.1029,41.2602,77409.0
2016-03-23 11:40:00,52.46,52.46,52.37,52.39,40610.0,41.2602,41.2602,41.1895,41.2052,40610.0
2016-03-23 11:50:00,52.39,52.39,52.21,52.34,111927.0,41.2052,41.2052,41.0636,41.1659,111927.0
2016-03-23 12:00:00,52.34,52.36,52.07,52.08,154114.0,41.1659,41.1816,40.9535,40.9614,154114.0
2016-03-23 12:10:00,52.09,52.22,52.02,52.12,75765.0,40.9692,41.0715,40.9142,40.9928,75765.0
2016-03-23 12:20:00,52.1,52.17,52.04,52.14,50254.0,40.9771,41.0322,40.9299,41.0086,50254.0
2016-03-23 12:30:00,52.15,52.2,52.08,52.16,62997.0,41.0164,41.0558,40.9614,41.0243,62997.0
2016-03-23 12:40:00,52.16,52.33,52.15,52.33,63284.0,41.0243,41.158,41.0164,41.158,63284.0
2016-03-23 12:50:00,52.33,52.35,52.21,52.32,23950.0,41.158,41.1737,41.0636,41.1501,23950.0
2016-03-23 13:00:00,52.31,52.36,52.24,52.33,23054.0,41.1423,41.1816,41.0872,41.158,23054.0
2016-03-23 13:10:00,52.33,52.37,52.31,52.36,16598.0,41.158,41.1895,41.1423,41.1816,16598.0
2016-03-23 13:20:00,52.36,52.4,52.28,52.37,61133.0,41.1816,41.2131,41.1187,41.1895,61133.0
2016-03-23 13:30:00,52.37,52.4,52.27,52.3,48774.0,41.1895,41.2131,41.1108,41.1344,48774.0
2016-03-23 13:40:00,52.3,52.33,52.23,52.26,20327.0,41.1344,41.158,41.0793,41.1029,20327.0
2016-03-23 13:50:00,52.27,52.36,52.27,52.29,18579.0,41.1108,41.1816,41.1108,41.1265,18579.0
2016-03-23 14:00:00,52.28,52.43,52.25,52.42,23922.0,41.1187,41.2367,41.0951,41.2288,23922.0
2016-03-23 14:10:00,52.42,52.51,52.38,52.48,25284.0,41.2288,41.2996,41.1973,41.276,25284.0
2016-03-23 14:20:00,52.48,52.57,52.48,52.52,57830.0,41.276,41.3468,41.276,41.3074,57830.0
2016-03-23 14:30:00,52.52,52.61,52.49,52.53,43225.0,41.3074,41.3782,41.2838,41.3153,43225.0
2016-03-23 14:40:00,52.53,52.53,52.38,52.39,39272.0,41.3153,41.3153,41.1973,41.2052,39272.0
2016-03-23 14:50:00,52.38,52.4,52.26,52.28,51814.0,41.1973,41.2131,41.1029,41.1187,51814.0
2016-03-23 15:00:00,52.28,52.33,52.24,52.25,40013.0,41.1187,41.158,41.0872,41.0951,40013.0
2016-03-23 15:10:00,52.25,52.29,52.22,52.25,48378.0,41.0951,41.1265,41.0715,41.0951,48378.0
2016-03-23 15:20:00,52.25,52.31,52.23,52.3,52593.0,41.0951,41.1423,41.0793,41.1344,52593.0
2016-03-23 15:30:00,52.31,52.43,52.29,52.38,76378.0,41.1423,41.2367,41.1265,41.1973,76378.0
2016-03-23 15:40:00,52.37,52.41,52.34,52.39,67091.0,41.1895,41.2209,41.1659,41.2052,67091.0
2016-03-23 15:50:00,52.38,52.43,52.36,52.37,158271.0,41.1973,41.2367,41.1816,41.1895,158271.0
2016-03-24 09:30:00,51.75,51.81,51.04,51.06,291930.0,40.7018,40.749,40.1434,40.1591,291930.0
2016-03-24 09:40:00,51.05,51.27,50.97,50.98,248812.0,40.1513,40.3243,40.0883,40.0962,248812.0
2016-03-24 09:50:00,50.96,51.48,50.96,51.48,113482.0,40.0805,40.4895,40.0805,40.4895,113482.0
2016-03-24 10:00:00,51.49,51.6,51.4,51.42,130360.0,40.4973,40.5838,40.4265,40.4423,130360.0
2016-03-24 10:10:00,51.42,51.58,51.34,51.5,151918.0,40.4423,40.5681,40.3794,40.5052,151918.0
2016-03-24 10:20:00,51.47,51.71,51.45,51.52,115370.0,40.4816,40.6704,40.4659,40.5209,115370.0
2016-03-24 10:30:00,51.53,51.78,51.53,51.69,167688.0,40.5288,40.7254,40.5288,40.6546,167688.0
2016-03-24 10:40:00,51.69,52.24,51.68,52.2,140846.0,40.6546,41.0872,40.6468,41.0558,140846.0
2016-03-24 10:50:00,52.21,52.24,52.01,52.19,46816.0,41.0636,41.0872,40.9063,41.0479,46816.0
2016-03-24 11:00:00,52.2,52.34,52.13,52.15,41264.0,41.0558,41.1659,41.0007,41.0164,41264.0
2016-03-24 11:10:00,52.14,52.24,51.97,52.14,51125.0,41.0086,41.0872,40.8749,41.0086,51125.0
2016-03-24 11:20:00,52.14,52.14,52.02,52.13,31629.0,41.0086,41.0086,40.9142,41.0007,31629.0
2016-03-24 11:30:00,52.14,52.15,51.94,51.97,48643.0,41.0086,41.0164,40.8513,40.8749,48643.0
2016-03-24 11:40:00,51.97,52.08,51.86,51.92,60473.0,40.8749,40.9614,40.7883,40.8355,60473.0
2016-03-24 11:50:00,51.91,52.02,51.89,51.99,44962.0,40.8277,40.9142,40.8119,40.8906,44962.0
2016-03-24 12:00:00,51.99,52.24,51.99,52.16,45825.0,40.8906,41.0872,40.8906,41.0243,45825.0
2016-03-24 12:10:00,52.16,52.18,51.98,52.04,28823.0,41.0243,41.04,40.8827,40.9299,28823.0
2016-03-24 12:20:00,52.01,52.15,52.0,52.05,36802.0,40.9063,41.0164,40.8985,40.9378,36802.0
2016-03-24 12:30:00,52.05,52.08,51.91,51.91,63408.0,40.9378,40.9614,40.8277,40.8277,63408.0
2016-03-24 12:40:00,51.91,52.03,51.91,51.97,74582.0,40.8277,40.922,40.8277,40.8749,74582.0
2016-03-24 12:50:00,51.97,51.99,51.92,51.95,57553.0,40.8749,40.8906,40.8355,40.8591,57553.0
2016-03-24 13:00:00,51.94,52.1,51.93,52.08,47515.0,40.8513,40.9771,40.8434,40.9614,47515.0
2016-03-24 13:10:00,52.07,52.15,51.99,52.08,28143.0,40.9535,41.0164,40.8906,40.9614,28143.0
2016-03-24 13:20:00,52.07,52.2,52.04,52.08,42925.0,40.9535,41.0558,40.9299,40.9614,42925.0
2016-03-24 13:30:00,52.08,52.09,51.98,52.0,32629.0,40.9614,40.9692,40.8827,40.8985,32629.0
2016-03-24 13:40:00,52.01,52.14,52.01,52.1,29682.0,40.9063,41.0086,40.9063,40.9771,29682.0
2016-03-24 13:50:00,52.09,52.22,52.07,52.16,34132.0,40.9692,41.0715,40.9535,41.0243,34132.0
2016-03-24 14:00:00,52.16,52.18,52.06,52.12,33619.0,41.0243,41.04,40.9456,40.9928,33619.0
2016-03-24 14:10:00,52.11,52.21,52.09,52.17,68295.0,40.985,41.0636,40.9692,41.0322,68295.0
2016-03-24 14:20:00,52.17,52.22,52.13,52.19,42178.0,41.0322,41.0715,41.0007,41.0479,42178.0
2016-03-24 14:30:00,52.19,52.36,52.19,52.32,39874.0,41.0479,41.1816,41.0479,41.1501,39874.0
2016-03-24 14:40:00,52.31,52.34,52.27,52.34,38109.0,41.1423,41.1659,41.1108,41.1659,38109.0
2016-03-24 14:50:00,52.34,52.38,52.24,52.25,31248.0,41.1659,41.1973,41.0872,41.0951,31248.0
2016-03-24 15:00:00,52.26,52.3,52.22,52.25,43697.0,41.1029,41.1344,41.0715,41.0951,43697.0
2016-03-24 15:10:00,52.25,52.5,52.25,52.42,63230.0,41.0951,41.2917,41.0951,41.2288,63230.0
2016-03-24 15:20:00,52.41,52.5,52.4,52.48,40823.0,41.2209,41.2917,41.2131,41.276,40823.0
2016-03-24 15:30:00,52.48,52.49,52.37,52.43,74641.0,41.276,41.2838,41.1895,41.2367,74641.0
2016-03-24 15:40:00,52.43,52.48,52.41,52.42,115911.0,41.2367,41.276,41.2209,41.2288,115911.0
2016-03-24 15:50:00,52.43,52.49,52.38,52.48,218291.0,41.2367,41.2838,41.1973,41.276,218291.0
2016-03-28 09:30:00,52.47,52.61,51.61,51.63,189329.0,41.2681,41.3782,40.5917,40.6074,189329.0
2016-03-28 09:40:00,51.63,51.78,51.24,51.44,202609.0,40.6074,40.7254,40.3007,40.458,202609.0
2016-03-28 09:50:00,51.44,51.75,51.42,51.63,98888.0,40.458,40.7018,40.4423,40.6074,98888.0
2016-03-28 10:00:00,51.68,51.76,51.55,51.73,90316.0,40.6468,40.7097,40.5445,40.6861,90316.0
2016-03-28 10:10:00,51.72,51.81,51.67,51.76,47883.0,40.6782,40.749,40.6389,40.7097,47883.0
2016-03-28 10:20:00,51.76,51.78,51.56,51.65,51538.0,40.7097,40.7254,40.5524,40.6232,51538.0
2016-03-28 10:30:00,51.64,51.64,51.38,51.46,101912.0,40.6153,40.6153,40.4108,40.4737,101912.0
2016-03-28 10:40:00,51.45,51.65,51.4,51.63,70444.0,40.4659,40.6232,40.4265,40.6074,70444.0
2016-03-28 10:50:00,51.62,51.76,51.52,51.74,52065.0,40.5996,40.7097,40.5209,40.694,52065.0
2016-03-28 11:00:00,51.76,51.78,51.58,51.69,49691.0,40.7097,40.7254,40.5681,40.6546,49691.0
2016-03-28 11:10:00,51.68,51.77,51.62,51.65,37364.0,40.6468,40.7176,40.5996,40.6232,37364.0
2016-03-28 11:20:00,51.65,51.66,51.52,51.6,65595.0,40.6232,40.631,40.5209,40.5838,65595.0
2016-03-28 11:30:00,51.6,51.74,51.6,51.67,37554.0,40.5838,40.694,40.5838,40.6389,37554.0
2016-03-28 11:40:00,51.65,51.76,51.59,51.66,45977.0,40.6232,40.7097,40.576,40.631,45977.0
2016-03-28 11:50:00,51.68,51.8,51.55,51.72,53615.0,40.6468,40.7411,40.5445,40.6782,53615.0
2016-03-28 12:00:00,51.71,51.91,51.71,51.82,42234.0,40.6704,40.8277,40.6704,40.7569,42234.0
2016-03-28 12:10:00,51.83,52.05,51.82,52.05,43968.0,40.7647,40.9378,40.7569,40.9378,43968.0
2016-03-28 12:20:00,52.06,52.12,51.97,52.0,42451.0,40.9456,40.9928,40.8749,40.8985,42451.0
2016-03-28 12:30:00,52.0,52.2,52.0,52.18,36697.0,40.8985,41.0558,40.8985,41.04,36697.0
2016-03-28 12:40:00,52.19,52.3,52.08,52.3,37604.0,41.0479,41.1344,40.9614,41.1344,37604.0
2016-03-28 12:50:00,52.29,52.37,52.2,52.37,30607.0,41.1265,41.1895,41.0558,41.1895,30607.0
2016-03-28 13:00:00,52.35,52.38,52.23,52.28,32713.0,41.1737,41.1973,41.0793,41.1187,32713.0
2016-03-28 13:10:00,52.26,52.27,52.09,52.17,34107.0,41.1029,41.1108,40.9692,41.0322,34107.0
2016-03-28 13:20:00,52.19,52.28,52.16,52.27,22671.0,41.0479,41.1187,41.0243,41.1108,22671.0
2016-03-28 13:30:00,52.27,52.34,52.22,52.29,33391.0,41.1108,41.1659,41.0715,41.1265,33391.0
2016-03-28 13:40:00,52.3,52.36,52.25,52.32,33803.0,41.1344,41.1816,41.0951,41.1501,33803.0
2016-03-28 13:50:00,52.33,52.36,52.27,52.36,27704.0,41.158,41.1816,41.1108,41.1816,27704.0
2016-03-28 14:00:00,52.37,52.51,52.34,52.35,56613.0,41.1895,41.2996,41.1659,41.1737,56613.0
2016-03-28 14:10:00,52.35,52.4,52.26,52.3,51068.0,41.1737,41.2131,41.1029,41.1344,51068.0
2016-03-28 14:20:00,52.29,52.3,52.13,52.13,33698.0,41.1265,41.1344,41.0007,41.0007,33698.0
2016-03-28 14:30:00,52.12,52.19,52.08,52.1,48125.0,40.9928,41.0479,40.9614,40.9771,48125.0
2016-03-28 14:40:00,52.09,52.1,52.03,52.07,28509.0,40.9692,40.9771,40.922,40.9535,28509.0
2016-03-28 14:50:00,52.07,52.1,51.84,51.89,144487.0,40.9535,40.9771,40.7726,40.8119,144487.0
2016-03-28 15:00:00,51.9,51.96,51.83,51.91,238567.0,40.8198,40.867,40.7647,40.8277,238567.0
2016-03-28 15:10:00,51.91,52.12,51.9,51.99,172268.0,40.8277,40.9928,40.8198,40.8906,172268.0
2016-03-28 15:20:00,51.99,52.06,51.95,52.02,98064.0,40.8906,40.9456,40.8591,40.9142,98064.0
2016-03-28 15:30:00,52.01,52.08,51.99,52.05,78229.0,40.9063,40.9614,40.8906,40.9378,78229.0
2016-03-28 15:40:00,52.06,52.1,51.94,52.0,103596.0,40.9456,40.9771,40.8513,40.8985,103596.0
2016-03-28 15:50:00,52.01,52.06,51.9,51.95,205257.0,40.9063,40.9456,40.8198,40.8591,205257.0
2016-03-29 09:30:00,52.49,52.49,51.88,52.1,232947.0,41.2838,41.2838,40.8041,40.9771,232947.0
2016-03-29 09:40:00,52.12,52.45,52.01,52.42,153420.0,40.9928,41.2524,40.9063,41.2288,153420.0
2016-03-29 09:50:00,52.39,52.48,52.14,52.28,62338.0,41.2052,41.276,41.0086,41.1187,62338.0
2016-03-29 10:00:00,52.29,52.46,52.28,52.43,97490.0,41.1265,41.2602,41.1187,41.2367,97490.0
2016-03-29 10:10:00,52.43,52.43,52.05,52.07,208875.0,41.2367,41.2367,40.9378,40.9535,208875.0
2016-03-29 10:20:00,52.07,52.14,51.95,52.05,79050.0,40.9535,41.0086,40.8591,40.9378,79050.0
2016-03-29 10:30:00,52.05,52.1,51.92,52.02,86892.0,40.9378,40.9771,40.8355,40.9142,86892.0
2016-03-29 10:40:00,52.02,52.02,51.84,51.86,76061.0,40.9142,40.9142,40.7726,40.7883,76061.0
2016-03-29 10:50:00,51.88,52.07,51.87,51.95,55276.0,40.8041,40.9535,40.7962,40.8591,55276.0
2016-03-29 11:00:00,51.95,52.01,51.87,51.88,53932.0,40.8591,40.9063,40.7962,40.8041,53932.0
2016-03-29 11:10:00,51.88,51.95,51.84,51.91,38306.0,40.8041,40.8591,40.7726,40.8277,38306.0
2016-03-29 11:20:00,51.9,51.95,51.78,51.84,93270.0,40.8198,40.8591,40.7254,40.7726,93270.0
2016-03-29 11:30:00,51.83,52.01,51.83,51.94,77633.0,40.7647,40.9063,40.7647,40.8513,77633.0
2016-03-29 11:40:00,51.94,52.06,51.86,52.04,40559.0,40.8513,40.9456,40.7883,40.9299,40559.0
2016-03-29 11:50:00,52.05,52.12,51.92,51.93,35760.0,40.9378,40.9928,40.8355,40.8434,35760.0
2016-03-29 12:00:00,51.92,51.99,51.85,51.88,45974.0,40.8355,40.8906,40.7805,40.8041,45974.0
2016-03-29 12:10:00,51.87,51.9,51.82,51.85,52999.0,40.7962,40.8198,40.7569,40.7805,52999.0
2016-03-29 12:20:00,51.85,52.2,51.84,52.2,92718.0,40.7805,41.0558,40.7726,41.0558,92718.0
2016-03-29 12:30:00,52.2,52.36,52.16,52.35,105412.0,41.0558,41.1816,41.0243,41.1737,105412.0
2016-03-29 12:40:00,52.35,52.4,52.26,52.3,107188.0,41.1737,41.2131,41.1029,41.1344,107188.0
2016-03-29 12:50:00,52.3,52.33,52.26,52.28,41529.0,41.1344,41.158,41.1029,41.1187,41529.0
2016-03-29 13:00:00,52.27,52.37,52.22,52.29,53997.0,41.1108,41.1895,41.0715,41.1265,53997.0
2016-03-29 13:10:00,52.3,52.33,52.23,52.33,52671.0,41.1344,41.158,41.0793,41.158,52671.0
2016-03-29 13:20:00,52.33,52.4,52.28,52.35,89515.0,41.158,41.2131,41.1187,41.1737,89515.0
2016-03-29 13:30:00,52.34,52.41,52.31,52.39,46140.0,41.1659,41.2209,41.1423,41.2052,46140.0
2016-03-29 13:40:00,52.38,52.5,52.37,52.48,68030.0,41.1973,41.2917,41.1895,41.276,68030.0
2016-03-29 13:50:00,52.48,52.54,52.4,52.52,61448.0,41.276,41.3232,41.2131,41.3074,61448.0
2016-03-29 14:00:00,52.52,52.52,52.47,52.5,98491.0,41.3074,41.3074,41.2681,41.2917,98491.0
2016-03-29 14:10:00,52.49,52.85,52.49,52.8,148207.0,41.2838,41.567,41.2838,41.5277,148207.0
2016-03-29 14:20:00,52.8,52.83,52.73,52.78,69861.0,41.5277,41.5513,41.4726,41.5119,69861.0
2016-03-29 14:30:00,52.78,52.83,52.64,52.82,192404.0,41.5119,41.5513,41.4018,41.5434,192404.0
2016-03-29 14:40:00,52.82,52.99,52.82,52.98,62147.0,41.5434,41.6771,41.5434,41.6692,62147.0
2016-03-29 14:50:00,52.98,53.05,52.9,52.96,134456.0,41.6692,41.7243,41.6063,41.6535,134456.0
2016-03-29 15:00:00,52.95,52.96,52.82,52.89,81909.0,41.6456,41.6535,41.5434,41.5984,81909.0
2016-03-29 15:10:00,52.89,52.94,52.84,52.9,76858.0,41.5984,41.6378,41.5591,41.6063,76858.0
2016-03-29 15:20:00,52.91,52.95,52.89,52.94,79868.0,41.6142,41.6456,41.5984,41.6378,79868.0
2016-03-29 15:30:00,52.94,52.94,52.71,52.73,144175.0,41.6378,41.6378,41.4569,41.4726,144175.0
2016-03-29 15:40:00,52.73,52.76,52.6,52.64,167866.0,41.4726,41.4962,41.3704,41.4018,167866.0
2016-03-29 15:50:00,52.63,52.67,52.5,52.54,425884.0,41.394,41.4254,41.2917,41.3232,425884.0
2016-03-30 09:30:00,53.1,53.69,52.83,53.13,208453.0,41.7636,42.2277,41.5513,41.7872,208453.0
2016-03-30 09:40:00,53.14,53.18,52.9,52.94,108876.0,41.7951,41.8265,41.6063,41.6378,108876.0
2016-03-30 09:50:00,52.93,52.93,52.33,52.34,124801.0,41.6299,41.6299,41.158,41.1659,124801.0
2016-03-30 10:00:00,52.34,52.48,52.28,52.32,139184.0,41.1659,41.276,41.1187,41.1501,139184.0
2016-03-30 10:10:00,52.32,52.54,52.32,52.45,79665.0,41.1501,41.3232,41.1501,41.2524,79665.0
2016-03-30 10:20:00,52.46,52.46,52.29,52.34,62241.0,41.2602,41.2602,41.1265,41.1659,62241.0
2016-03-30 10:30:00,52.34,52.74,52.34,52.72,95542.0,41.1659,41.4805,41.1659,41.4647,95542.0
2016-03-30 10:40:00,52.72,52.76,52.53,52.55,95620.0,41.4647,41.4962,41.3153,41.331,95620.0
2016-03-30 10:50:00,52.54,52.63,52.48,52.6,67164.0,41.3232,41.394,41.276,41.3704,67164.0
2016-03-30 11:00:00,52.59,52.62,52.31,52.31,87010.0,41.3625,41.3861,41.1423,41.1423,87010.0
2016-03-30 11:10:00,52.31,52.31,52.02,52.03,86471.0,41.1423,41.1423,40.9142,40.922,86471.0
2016-03-30 11:20:00,52.03,52.12,51.89,52.06,124384.0,40.922,40.9928,40.8119,40.9456,124384.0
2016-03-30 11:30:00,52.05,52.11,51.94,52.0,79765.0,40.9378,40.985,40.8513,40.8985,79765.0
2016-03-30 11:40:00,51.99,52.21,51.99,52.15,64244.0,40.8906,41.0636,40.8906,41.0164,64244.0
2016-03-30 11:50:00,52.16,52.24,52.09,52.14,42388.0,41.0243,41.0872,40.9692,41.0086,42388.0
2016-03-30 12:00:00,52.15,52.22,52.09,52.17,40678.0,41.0164,41.0715,40.9692,41.0322,40678.0
2016-03-30 12:10:00,52.17,52.21,52.01,52.02,57532.0,41.0322,41.0636,40.9063,40.9142,57532.0
2016-03-30 12:20:00,52.02,52.02,51.74,51.91,97993.0,40.9142,40.9142,40.694,40.8277,97993.0
2016-03-30 12:30:00,51.9,52.1,51.89,52.06,51382.0,40.8198,40.9771,40.8119,40.9456,51382.0
2016-03-30 12:40:00,52.07,52.23,52.01,52.1,92651.0,40.9535,41.0793,40.9063,40.9771,92651.0
2016-03-30 12:50:00,52.1,52.27,52.05,52.25,51700.0,40.9771,41.1108,40.9378,41.0951,51700.0
2016-03-30 13:00:00,52.26,52.27,52.05,52.13,50571.0,41.1029,41.1108,40.9378,41.0007,50571.0
2016-03-30 13:10:00,52.12,52.21,52.09,52.21,66585.0,40.9928,41.0636,40.9692,41.0636,66585.0
2016-03-30 13:20:00,52.21,52.29,52.19,52.25,49349.0,41.0636,41.1265,41.0479,41.0951,49349.0
2016-03-30 13:30:00,52.26,52.35,52.17,52.32,51814.0,41.1029,41.1737,41.0322,41.1501,51814.0
2016-03-30 13:40:00,52.31,52.43,52.3,52.41,46200.0,41.1423,41.2367,41.1344,41.2209,46200.0
2016-03-30 13:50:00,52.4,52.43,52.33,52.34,49360.0,41.2131,41.2367,41.158,41.1659,49360.0
2016-03-30 14:00:00,52.33,52.43,52.31,52.4,69439.0,41.158,41.2367,41.1423,41.2131,69439.0
2016-03-30 14:10:00,52.4,52.46,52.34,52.44,55845.0,41.2131,41.2602,41.1659,41.2445,55845.0
2016-03-30 14:20:00,52.43,52.58,52.42,52.55,55907.0,41.2367,41.3546,41.2288,41.331,55907.0
2016-03-30 14:30:00,52.57,52.59,52.39,52.4,64393.0,41.3468,41.3625,41.2052,41.2131,64393.0
2016-03-30 14:40:00,52.41,52.43,52.33,52.4,48530.0,41.2209,41.2367,41.158,41.2131,48530.0
2016-03-30 14:50:00,52.39,52.39,52.28,52.31,56976.0,41.2052,41.2052,41.1187,41.1423,56976.0
2016-03-30 15:00:00,52.32,52.45,52.3,52.44,53729.0,41.1501,41.2524,41.1344,41.2445,53729.0
2016-03-30 15:10:00,52.44,52.45,52.33,52.35,47298.0,41.2445,41.2524,41.158,41.1737,47298.0
2016-03-30 15:20:00,52.35,52.41,52.35,52.38,55333.0,41.1737,41.2209,41.1737,41.1973,55333.0
2016-03-30 15:30:00,52.38,52.38,52.27,52.31,107743.0,41.1973,41.1973,41.1108,41.1423,107743.0
2016-03-30 15:40:00,52.3,52.33,52.22,52.3,137807.0,41.1344,41.158,41.0715,41.1344,137807.0
2016-03-30 15:50:00,52.3,52.32,52.2,52.22,250136.0,41.1344,41.1501,41.0558,41.0715,250136.0
2016-03-31 09:30:00,52.14,52.25,51.63,51.7,131544.0,41.0086,41.0951,40.6074,40.6625,131544.0
2016-03-31 09:40:00,51.76,51.83,51.62,51.76,118205.0,40.7097,40.7647,40.5996,40.7097,118205.0
2016-03-31 09:50:00,51.76,51.77,51.52,51.7,116365.0,40.7097,40.7176,40.5209,40.6625,116365.0
2016-03-31 10:00:00,51.67,51.71,51.55,51.56,133545.0,40.6389,40.6704,40.5445,40.5524,133545.0
2016-03-31 10:10:00,51.56,51.86,51.41,51.7,148388.0,40.5524,40.7883,40.4344,40.6625,148388.0
2016-03-31 10:20:00,51.71,51.82,51.53,51.54,97487.0,40.6704,40.7569,40.5288,40.5367,97487.0
2016-03-31 10:30:00,51.53,51.58,51.4,51.4,102513.0,40.5288,40.5681,40.4265,40.4265,102513.0
2016-03-31 10:40:00,51.4,51.51,51.33,51.45,125319.0,40.4265,40.5131,40.3715,40.4659,125319.0
2016-03-31 10:50:00,51.45,51.76,51.4,51.6,100051.0,40.4659,40.7097,40.4265,40.5838,100051.0
2016-03-31 11:00:00,51.61,51.73,51.47,51.47,111312.0,40.5917,40.6861,40.4816,40.4816,111312.0
2016-03-31 11:10:00,51.48,51.61,51.33,51.41,171615.0,40.4895,40.5917,40.3715,40.4344,171615.0
2016-03-31 11:20:00,51.4,51.74,51.38,51.72,97008.0,40.4265,40.694,40.4108,40.6782,97008.0
2016-03-31 11:30:00,51.7,51.95,51.68,51.89,98642.0,40.6625,40.8591,40.6468,40.8119,98642.0
2016-03-31 11:40:00,51.89,52.04,51.87,52.03,89327.0,40.8119,40.9299,40.7962,40.922,89327.0
2016-03-31 11:50:00,52.03,52.18,52.03,52.1,67741.0,40.922,41.04,40.922,40.9771,67741.0
2016-03-31 12:00:00,52.1,52.16,52.07,52.15,63815.0,40.9771,41.0243,40.9535,41.0164,63815.0
2016-03-31 12:10:00,52.13,52.16,52.07,52.1,38701.0,41.0007,41.0243,40.9535,40.9771,38701.0
2016-03-31 12:20:00,52.1,52.17,52.09,52.11,45095.0,40.9771,41.0322,40.9692,40.985,45095.0
2016-03-31 12:30:00,52.11,52.15,52.01,52.12,53833.0,40.985,41.0164,40.9063,40.9928,53833.0
2016-03-31 12:40:00,52.12,52.16,52.09,52.12,37620.0,40.9928,41.0243,40.9692,40.9928,37620.0
2016-03-31 12:50:00,52.11,52.23,52.0,52.01,72142.0,40.985,41.0793,40.8985,40.9063,72142.0
2016-03-31 13:00:00,52.02,52.09,51.96,52.01,46236.0,40.9142,40.9692,40.867,40.9063,46236.0
2016-03-31 13:10:00,52.01,52.03,51.85,51.92,73345.0,40.9063,40.922,40.7805,40.8355,73345.0
2016-03-31 13:20:00,51.92,51.99,51.89,51.9,45474.0,40.8355,40.8906,40.8119,40.8198,45474.0
2016-03-31 13:30:00,51.9,51.92,51.81,51.89,38368.0,40.8198,40.8355,40.749,40.8119,38368.0
2016-03-31 13:40:00,51.89,51.89,51.77,51.8,41707.0,40.8119,40.8119,40.7176,40.7411,41707.0
2016-03-31 13:50:00,51.79,51.98,51.79,51.97,27876.0,40.7333,40.8827,40.7333,40.8749,27876.0
2016-03-31 14:00:00,51.95,51.96,51.9,51.93,46450.0,40.8591,40.867,40.8198,40.8434,46450.0
2016-03-31 14:10:00,51.93,52.08,51.92,52.06,41957.0,40.8434,40.9614,40.8355,40.9456,41957.0
2016-03-31 14:20:00,52.05,52.05,51.87,51.87,36869.0,40.9378,40.9378,40.7962,40.7962,36869.0
2016-03-31 14:30:00,51.87,51.96,51.86,51.95,30207.0,40.7962,40.867,40.7883,40.8591,30207.0
2016-03-31 14:40:00,51.94,51.94,51.87,51.88,47836.0,40.8513,40.8513,40.7962,40.8041,47836.0
2016-03-31 14:50:00,51.88,51.92,51.83,51.83,52174.0,40.8041,40.8355,40.7647,40.7647,52174.0
2016-03-31 15:00:00,51.83,51.9,51.79,51.88,50317.0,40.7647,40.8198,40.7333,40.8041,50317.0
2016-03-31 15:10:00,51.89,51.92,51.8,51.82,64881.0,40.8119,40.8355,40.7411,40.7569,64881.0
2016-03-31 15:20:00,51.82,51.93,51.82,51.91,46953.0,40.7569,40.8434,40.7569,40.8277,46953.0
2016-03-31 15:30:00,51.91,51.95,51.88,51.89,72666.0,40.8277,40.8591,40.8041,40.8119,72666.0
2016-03-31 15:40:00,51.89,51.94,51.83,51.91,156197.0,40.8119,40.8513,40.7647,40.8277,156197.0
2016-03-31 15:50:00,51.91,51.93,51.66,51.68,464884.0,40.8277,40.8434,40.631,40.6468,464884.0
2016-04-01 09:30:00,50.87,50.99,49.59,50.19,524599.0,40.0097,40.1041,39.003,39.4749,524599.0
2016-04-01 09:40:00,50.17,50.76,50.0,50.76,233759.0,39.4591,39.9232,39.3254,39.9232,233759.0
2016-04-01 09:50:00,50.77,50.85,50.48,50.61,145085.0,39.931,39.994,39.703,39.8052,145085.0
2016-04-01 10:00:00,50.62,50.71,50.44,50.44,303542.0,39.8131,39.8839,39.6715,39.6715,303542.0
2016-04-01 10:10:00,50.45,50.77,50.45,50.6,180589.0,39.6794,39.931,39.6794,39.7973,180589.0
2016-04-01 10:20:00,50.62,50.68,50.31,50.32,95373.0,39.8131,39.8603,39.5693,39.5771,95373.0
2016-04-01 10:30:00,50.31,50.57,50.23,50.48,122495.0,39.5693,39.7737,39.5063,39.703,122495.0
2016-04-01 10:40:00,50.47,50.5,50.2,50.22,95586.0,39.6951,39.7187,39.4827,39.4985,95586.0
2016-04-01 10:50:00,50.21,50.42,50.15,50.42,142466.0,39.4906,39.6558,39.4434,39.6558,142466.0
2016-04-01 11:00:00,50.42,50.74,50.36,50.64,110874.0,39.6558,39.9075,39.6086,39.8288,110874.0
2016-04-01 11:10:00,50.65,50.74,50.62,50.63,103161.0,39.8367,39.9075,39.8131,39.8209,103161.0
2016-04-01 11:20:00,50.61,50.67,50.53,50.58,94535.0,39.8052,39.8524,39.7423,39.7816,94535.0
2016-04-01 11:30:00,50.58,50.9,50.58,50.86,222076.0,39.7816,40.0333,39.7816,40.0018,222076.0
2016-04-01 11:40:00,50.87,51.13,50.87,51.05,60370.0,40.0097,40.2142,40.0097,40.1513,60370.0
2016-04-01 11:50:00,51.05,51.09,50.83,50.97,94937.0,40.1513,40.1827,39.9782,40.0883,94937.0
2016-04-01 12:00:00,50.99,51.16,50.97,51.1,77571.0,40.1041,40.2378,40.0883,40.1906,77571.0
2016-04-01 12:10:00,51.09,51.33,51.04,51.32,65562.0,40.1827,40.3715,40.1434,40.3636,65562.0
2016-04-01 12:20:00,51.31,51.57,51.31,51.54,90096.0,40.3558,40.5603,40.3558,40.5367,90096.0
2016-04-01 12:30:00,51.55,51.62,51.39,51.62,67831.0,40.5445,40.5996,40.4187,40.5996,67831.0
2016-04-01 12:40:00,51.63,51.88,51.62,51.79,110976.0,40.6074,40.8041,40.5996,40.7333,110976.0
2016-04-01 12:50:00,51.79,51.79,51.51,51.56,104598.0,40.7333,40.7333,40.5131,40.5524,104598.0
2016-04-01 13:00:00,51.55,51.65,51.51,51.53,46336.0,40.5445,40.6232,40.5131,40.5288,46336.0
2016-04-01 13:10:00,51.52,51.62,51.48,51.58,57677.0,40.5209,40.5996,40.4895,40.5681,57677.0
2016-04-01 13:20:00,51.59,51.71,51.59,51.66,39518.0,40.576,40.6704,40.576,40.631,39518.0
2016-04-01 13:30:00,51.66,51.78,51.62,51.78,29424.0,40.631,40.7254,40.5996,40.7254,29424.0
2016-04-01 13:40:00,51.77,51.86,51.67,51.85,34442.0,40.7176,40.7883,40.6389,40.7805,34442.0
2016-04-01 13:50:00,51.85,51.87,51.78,51.85,57172.0,40.7805,40.7962,40.7254,40.7805,57172.0
2016-04-01 14:00:00,51.85,51.88,51.79,51.86,46342.0,40.7805,40.8041,40.7333,40.7883,46342.0
2016-04-01 14:10:00,51.87,51.88,51.8,51.8,33328.0,40.7962,40.8041,40.7411,40.7411,33328.0
2016-04-01 14:20:00,51.81,51.82,51.65,51.72,55607.0,40.749,40.7569,40.6232,40.6782,55607.0
2016-04-01 14:30:00,51.73,51.77,51.72,51.73,38959.0,40.6861,40.7176,40.6782,40.6861,38959.0
2016-04-01 14:40:00,51.74,51.8,51.7,51.79,60339.0,40.694,40.7411,40.6625,40.7333,60339.0
2016-04-01 14:50:00,51.79,51.83,51.73,51.74,81692.0,40.7333,40.7647,40.6861,40.694,81692.0
2016-04-01 15:00:00,51.74,51.93,51.74,51.9,79132.0,40.694,40.8434,40.694,40.8198,79132.0
2016-04-01 15:10:00,51.9,51.91,51.75,51.76,78892.0,40.8198,40.8277,40.7018,40.7097,78892.0
2016-04-01 15:20:00,51.76,51.85,51.74,51.85,90799.0,40.7097,40.7805,40.694,40.7805,90799.0
2016-04-01 15:30:00,51.85,51.92,51.81,51.89,118207.0,40.7805,40.8355,40.749,40.8119,118207.0
2016-04-01 15:40:00,51.9,51.94,51.81,51.92,198149.0,40.8198,40.8513,40.749,40.8355,198149.0
2016-04-01 15:50:00,51.92,51.93,51.7,51.72,275004.0,40.8355,40.8434,40.6625,40.6782,275004.0
2016-04-04 09:30:00,51.5,51.56,51.09,51.56,108948.0,40.5052,40.5524,40.1827,40.5524,108948.0
2016-04-04 09:40:00,51.55,51.81,51.38,51.6,93826.0,40.5445,40.749,40.4108,40.5838,93826.0
2016-04-04 09:50:00,51.58,51.62,51.32,51.5,95236.0,40.5681,40.5996,40.3636,40.5052,95236.0
2016-04-04 10:00:00,51.49,51.59,51.3,51.48,144226.0,40.4973,40.576,40.3479,40.4895,144226.0
2016-04-04 10:10:00,51.47,51.48,51.03,51.25,196942.0,40.4816,40.4895,40.1355,40.3086,196942.0
2016-04-04 10:20:00,51.27,51.38,51.17,51.29,70178.0,40.3243,40.4108,40.2456,40.34,70178.0
2016-04-04 10:30:00,51.29,51.5,51.23,51.36,83801.0,40.34,40.5052,40.2928,40.3951,83801.0
2016-04-04 10:40:00,51.34,51.42,51.17,51.17,55675.0,40.3794,40.4423,40.2456,40.2456,55675.0
2016-04-04 10:50:00,51.15,51.21,50.97,51.02,103206.0,40.2299,40.2771,40.0883,40.1277,103206.0
2016-04-04 11:00:00,51.01,51.06,50.91,51.02,83749.0,40.1198,40.1591,40.0412,40.1277,83749.0
2016-04-04 11:10:00,51.01,51.04,50.86,51.03,63897.0,40.1198,40.1434,40.0018,40.1355,63897.0
2016-04-04 11:20:00,51.02,51.07,50.9,50.95,59796.0,40.1277,40.167,40.0333,40.0726,59796.0
2016-04-04 11:30:00,50.95,51.06,50.94,51.0,77403.0,40.0726,40.1591,40.0648,40.1119,77403.0
2016-04-04 11:40:00,51.02,51.05,50.9,51.01,73036.0,40.1277,40.1513,40.0333,40.1198,73036.0
2016-04-04 11:50:00,51.0,51.07,50.95,50.98,92550.0,40.1119,40.167,40.0726,40.0962,92550.0
2016-04-04 12:00:00,50.98,51.05,50.96,50.98,90981.0,40.0962,40.1513,40.0805,40.0962,90981.0
2016-04-04 12:10:00,50.98,51.03,50.96,50.99,67123.0,40.0962,40.1355,40.0805,40.1041,67123.0
2016-04-04 12:20:00,51.0,51.04,50.98,50.98,91254.0,40.1119,40.1434,40.0962,40.0962,91254.0
2016-04-04 12:30:00,50.98,51.0,50.92,50.92,51777.0,40.0962,40.1119,40.049,40.049,51777.0
2016-04-04 12:40:00,50.91,50.96,50.85,50.9,57305.0,40.0412,40.0805,39.994,40.0333,57305.0
2016-04-04 12:50:00,50.9,50.94,50.87,50.91,54705.0,40.0333,40.0648,40.0097,40.0412,54705.0
2016-04-04 13:00:00,50.9,50.92,50.87,50.91,48205.0,40.0333,40.049,40.0097,40.0412,48205.0
2016-04-04 13:10:00,50.91,50.91,50.77,50.81,88153.0,40.0412,40.0412,39.931,39.9625,88153.0
2016-04-04 13:20:00,50.82,50.92,50.78,50.85,76224.0,39.9704,40.049,39.9389,39.994,76224.0
2016-04-04 13:30:00,50.84,50.86,50.55,50.74,218197.0,39.9861,40.0018,39.758,39.9075,218197.0
2016-04-04 13:40:00,50.75,50.88,50.71,50.8,79336.0,39.9153,40.0176,39.8839,39.9546,79336.0
2016-04-04 13:50:00,50.81,50.82,50.67,50.75,88495.0,39.9625,39.9704,39.8524,39.9153,88495.0
2016-04-04 14:00:00,50.76,50.76,50.6,50.67,166219.0,39.9232,39.9232,39.7973,39.8524,166219.0
2016-04-04 14:10:00,50.66,50.69,50.52,50.56,99348.0,39.8445,39.8681,39.7344,39.7659,99348.0
2016-04-04 14:20:00,50.56,50.68,50.47,50.68,180106.0,39.7659,39.8603,39.6951,39.8603,180106.0
2016-04-04 14:30:00,50.67,50.76,50.6,50.68,111031.0,39.8524,39.9232,39.7973,39.8603,111031.0
2016-04-04 14:40:00,50.68,50.83,50.67,50.77,117261.0,39.8603,39.9782,39.8524,39.931,117261.0
2016-04-04 14:50:00,50.77,50.81,50.67,50.67,106509.0,39.931,39.9625,39.8524,39.8524,106509.0
2016-04-04 15:00:00,50.67,50.72,50.63,50.65,98541.0,39.8524,39.8917,39.8209,39.8367,98541.0
2016-04-04 15:10:00,50.65,50.66,50.56,50.61,168790.0,39.8367,39.8445,39.7659,39.8052,168790.0
2016-04-04 15:20:00,50.61,50.61,50.49,50.55,138604.0,39.8052,39.8052,39.7108,39.758,138604.0
2016-04-04 15:30:00,50.55,50.63,50.53,50.56,175001.0,39.758,39.8209,39.7423,39.7659,175001.0
2016-04-04 15:40:00,50.57,50.62,50.53,50.58,233086.0,39.7737,39.8131,39.7423,39.7816,233086.0
2016-04-04 15:50:00,50.58,50.61,50.47,50.52,470357.0,39.7816,39.8052,39.6951,39.7344,470357.0
2016-04-05 09:30:00,49.99,50.4,49.69,49.71,182673.0,39.3176,39.64,39.0816,39.0973,182673.0
2016-04-05 09:40:00,49.72,49.94,49.6,49.69,258740.0,39.1052,39.2782,39.0108,39.0816,258740.0
2016-04-05 09:50:00,49.7,49.79,49.63,49.73,214530.0,39.0895,39.1603,39.0344,39.1131,214530.0
2016-04-05 10:00:00,49.75,49.94,49.72,49.89,160498.0,39.1288,39.2782,39.1052,39.2389,160498.0
2016-04-05 10:10:00,49.89,49.9,49.61,49.73,121566.0,39.2389,39.2468,39.0187,39.1131,121566.0
2016-04-05 10:20:00,49.73,49.88,49.63,49.87,94678.0,39.1131,39.2311,39.0344,39.2232,94678.0
2016-04-05 10:30:00,49.88,49.96,49.76,49.85,89259.0,39.2311,39.294,39.1367,39.2075,89259.0
2016-04-05 10:40:00,49.84,49.88,49.78,49.86,75711.0,39.1996,39.2311,39.1524,39.2153,75711.0
2016-04-05 10:50:00,49.85,49.86,49.76,49.85,93026.0,39.2075,39.2153,39.1367,39.2075,93026.0
2016-04-05 11:00:00,49.86,49.96,49.81,49.95,83708.0,39.2153,39.294,39.176,39.2861,83708.0
2016-04-05 11:10:00,49.96,50.0,49.86,50.0,86018.0,39.294,39.3254,39.2153,39.3254,86018.0
2016-04-05 11:20:00,50.0,50.21,49.99,50.18,58367.0,39.3254,39.4906,39.3176,39.467,58367.0
2016-04-05 11:30:00,50.2,50.24,50.03,50.23,69249.0,39.4827,39.5142,39.349,39.5063,69249.0
2016-04-05 11:40:00,50.23,50.28,50.06,50.23,110056.0,39.5063,39.5457,39.3726,39.5063,110056.0
2016-04-05 11:50:00,50.23,50.24,50.06,50.2,87070.0,39.5063,39.5142,39.3726,39.4827,87070.0
2016-04-05 12:00:00,50.19,50.23,50.04,50.13,63888.0,39.4749,39.5063,39.3569,39.4277,63888.0
2016-04-05 12:10:00,50.12,50.14,49.95,49.99,49992.0,39.4198,39.4355,39.2861,39.3176,49992.0
2016-04-05 12:20:00,49.99,50.09,49.96,50.03,45442.0,39.3176,39.3962,39.294,39.349,45442.0
2016-04-05 12:30:00,50.02,50.11,49.98,50.0,47400.0,39.3412,39.4119,39.3097,39.3254,47400.0
2016-04-05 12:40:00,50.0,50.11,49.95,50.04,22680.0,39.3254,39.4119,39.2861,39.3569,22680.0
2016-04-05 12:50:00,50.05,50.07,49.96,50.01,31207.0,39.3648,39.3805,39.294,39.3333,31207.0
2016-04-05 13:00:00,50.0,50.02,49.96,49.98,25378.0,39.3254,39.3412,39.294,39.3097,25378.0
2016-04-05 13:10:00,49.98,50.05,49.9,49.97,40844.0,39.3097,39.3648,39.2468,39.3018,40844.0
2016-04-05 13:20:00,49.97,50.01,49.95,50.0,47736.0,39.3018,39.3333,39.2861,39.3254,47736.0
2016-04-05 13:30:00,50.0,50.02,49.85,49.96,52396.0,39.3254,39.3412,39.2075,39.294,52396.0
2016-04-05 13:40:00,49.97,49.99,49.78,49.8,96047.0,39.3018,39.3176,39.1524,39.1681,96047.0
2016-04-05 13:50:00,49.81,50.03,49.8,49.96,69170.0,39.176,39.349,39.1681,39.294,69170.0
2016-04-05 14:00:00,49.96,50.07,49.95,50.02,49220.0,39.294,39.3805,39.2861,39.3412,49220.0
2016-04-05 14:10:00,50.02,50.03,49.91,49.93,50446.0,39.3412,39.349,39.2546,39.2704,50446.0
2016-04-05 14:20:00,49.93,49.94,49.85,49.93,57212.0,39.2704,39.2782,39.2075,39.2704,57212.0
2016-04-05 14:30:00,49.93,50.0,49.9,49.98,47306.0,39.2704,39.3254,39.2468,39.3097,47306.0
2016-04-05 14:40:00,49.99,50.06,49.94,50.04,67687.0,39.3176,39.3726,39.2782,39.3569,67687.0
2016-04-05 14:50:00,50.04,50.09,49.91,49.95,111048.0,39.3569,39.3962,39.2546,39.2861,111048.0
2016-04-05 15:00:00,49.96,49.99,49.84,49.85,59215.0,39.294,39.3176,39.1996,39.2075,59215.0
2016-04-05 15:10:00,49.85,49.99,49.79,49.96,61886.0,39.2075,39.3176,39.1603,39.294,61886.0
2016-04-05 15:20:00,49.95,49.99,49.83,49.92,90754.0,39.2861,39.3176,39.1917,39.2625,90754.0
2016-04-05 15:30:00,49.92,49.95,49.82,49.91,100690.0,39.2625,39.2861,39.1839,39.2546,100690.0
2016-04-05 15:40:00,49.91,50.02,49.88,49.98,137649.0,39.2546,39.3412,39.2311,39.3097,137649.0
2016-04-05 15:50:00,49.98,50.02,49.87,49.95,234746.0,39.3097,39.3412,39.2232,39.2861,234746.0
2016-04-06 09:30:00,49.96,49.99,49.45,49.49,150065.0,39.294,39.3176,38.8929,38.9243,150065.0
2016-04-06 09:40:00,49.46,49.5,49.04,49.15,153114.0,38.9007,38.9322,38.5704,38.6569,153114.0
2016-04-06 09:50:00,49.14,49.21,48.76,49.16,207213.0,38.649,38.7041,38.3502,38.6648,207213.0
2016-04-06 10:00:00,49.2,49.56,49.11,49.37,249889.0,38.6962,38.9794,38.6254,38.8299,249889.0
2016-04-06 10:10:00,49.35,49.37,48.91,49.03,91643.0,38.8142,38.8299,38.4681,38.5625,91643.0
2016-04-06 10:20:00,48.99,49.09,48.9,48.91,83263.0,38.5311,38.6097,38.4603,38.4681,83263.0
2016-04-06 10:30:00,48.94,49.05,48.84,48.85,104092.0,38.4917,38.5783,38.4131,38.4209,104092.0
2016-04-06 10:40:00,48.86,48.95,48.8,48.84,104704.0,38.4288,38.4996,38.3816,38.4131,104704.0
2016-04-06 10:50:00,48.85,48.86,48.57,48.73,193568.0,38.4209,38.4288,38.2007,38.3266,193568.0
2016-04-06 11:00:00,48.74,49.05,48.73,49.0,109873.0,38.3344,38.5783,38.3266,38.5389,109873.0
2016-04-06 11:10:00,49.0,49.0,48.89,48.94,111411.0,38.5389,38.5389,38.4524,38.4917,111411.0
2016-04-06 11:20:00,48.94,49.13,48.92,49.11,79661.0,38.4917,38.6412,38.476,38.6254,79661.0
2016-04-06 11:30:00,49.12,49.38,49.11,49.33,112113.0,38.6333,38.8378,38.6254,38.7985,112113.0
2016-04-06 11:40:00,49.3,49.52,49.26,49.51,66234.0,38.7749,38.9479,38.7434,38.94,66234.0
2016-04-06 11:50:00,49.49,49.57,49.33,49.39,177338.0,38.9243,38.9872,38.7985,38.8457,177338.0
2016-04-06 12:00:00,49.39,49.54,49.39,49.49,52149.0,38.8457,38.9636,38.8457,38.9243,52149.0
2016-04-06 12:10:00,49.49,49.71,49.41,49.7,112807.0,38.9243,39.0973,38.8614,39.0895,112807.0
2016-04-06 12:20:00,49.7,49.7,49.61,49.63,40840.0,39.0895,39.0895,39.0187,39.0344,40840.0
2016-04-06 12:30:00,49.62,49.7,49.55,49.69,62592.0,39.0266,39.0895,38.9715,39.0816,62592.0
2016-04-06 12:40:00,49.68,49.75,49.64,49.67,49433.0,39.0738,39.1288,39.0423,39.0659,49433.0
2016-04-06 12:50:00,49.66,49.66,49.56,49.59,34436.0,39.058,39.058,38.9794,39.003,34436.0
2016-04-06 13:00:00,49.6,49.7,49.6,49.69,35092.0,39.0108,39.0895,39.0108,39.0816,35092.0
2016-04-06 13:10:00,49.69,49.75,49.66,49.69,39826.0,39.0816,39.1288,39.058,39.0816,39826.0
2016-04-06 13:20:00,49.68,49.7,49.64,49.64,27236.0,39.0738,39.0895,39.0423,39.0423,27236.0
2016-04-06 13:30:00,49.64,49.7,49.61,49.69,154569.0,39.0423,39.0895,39.0187,39.0816,154569.0
2016-04-06 13:40:00,49.68,49.82,49.68,49.78,36063.0,39.0738,39.1839,39.0738,39.1524,36063.0
2016-04-06 13:50:00,49.78,49.84,49.78,49.8,27197.0,39.1524,39.1996,39.1524,39.1681,27197.0
2016-04-06 14:00:00,49.79,49.84,49.72,49.78,69785.0,39.1603,39.1996,39.1052,39.1524,69785.0
2016-04-06 14:10:00,49.77,49.8,49.67,49.79,56759.0,39.1445,39.1681,39.0659,39.1603,56759.0
2016-04-06 14:20:00,49.8,49.82,49.71,49.75,45328.0,39.1681,39.1839,39.0973,39.1288,45328.0
2016-04-06 14:30:00,49.74,49.75,49.6,49.66,50668.0,39.1209,39.1288,39.0108,39.058,50668.0
2016-04-06 14:40:00,49.66,49.76,49.62,49.73,30353.0,39.058,39.1367,39.0266,39.1131,30353.0
2016-04-06 14:50:00,49.73,49.84,49.72,49.83,51733.0,39.1131,39.1996,39.1052,39.1917,51733.0
2016-04-06 15:00:00,49.83,49.94,49.79,49.94,214251.0,39.1917,39.2782,39.1603,39.2782,214251.0
2016-04-06 15:10:00,49.94,49.99,49.87,49.98,124190.0,39.2782,39.3176,39.2232,39.3097,124190.0
2016-04-06 15:20:00,49.97,49.99,49.88,49.91,74728.0,39.3018,39.3176,39.2311,39.2546,74728.0
2016-04-06 15:30:00,49.91,49.95,49.84,49.85,65481.0,39.2546,39.2861,39.1996,39.2075,65481.0
2016-04-06 15:40:00,49.85,49.89,49.81,49.84,74277.0,39.2075,39.2389,39.176,39.1996,74277.0
2016-04-06 15:50:00,49.84,49.87,49.75,49.78,359647.0,39.1996,39.2232,39.1288,39.1524,359647.0
2016-04-07 09:30:00,50.47,50.98,50.28,50.45,1044334.0,39.6951,40.0962,39.5457,39.6794,1044334.0
2016-04-07 09:40:00,50.44,50.92,50.39,50.58,549670.0,39.6715,40.049,39.6322,39.7816,549670.0
2016-04-07 09:50:00,50.58,50.94,50.58,50.77,617862.0,39.7816,40.0648,39.7816,39.931,617862.0
2016-04-07 10:00:00,50.77,51.09,50.68,51.02,962617.0,39.931,40.1827,39.8603,40.1277,962617.0
2016-04-07 10:10:00,51.01,51.06,50.8,50.97,242663.0,40.1198,40.1591,39.9546,40.0883,242663.0
2016-04-07 10:20:00,50.97,51.07,50.61,50.67,265463.0,40.0883,40.167,39.8052,39.8524,265463.0
2016-04-07 10:30:00,50.66,50.93,50.66,50.83,173563.0,39.8445,40.0569,39.8445,39.9782,173563.0
2016-04-07 10:40:00,50.83,50.84,50.52,50.56,129557.0,39.9782,39.9861,39.7344,39.7659,129557.0
2016-04-07 10:50:00,50.56,50.64,50.51,50.58,89809.0,39.7659,39.8288,39.7266,39.7816,89809.0
2016-04-07 11:00:00,50.59,50.68,50.58,50.6,89365.0,39.7895,39.8603,39.7816,39.7973,89365.0
2016-04-07 11:10:00,50.6,50.7,50.56,50.68,60218.0,39.7973,39.876,39.7659,39.8603,60218.0
2016-04-07 11:20:00,50.7,50.86,50.62,50.85,142570.0,39.876,40.0018,39.8131,39.994,142570.0
2016-04-07 11:30:00,50.86,50.95,50.81,50.89,71736.0,40.0018,40.0726,39.9625,40.0254,71736.0
2016-04-07 11:40:00,50.89,51.0,50.76,50.99,86490.0,40.0254,40.1119,39.9232,40.1041,86490.0
2016-04-07 11:50:00,50.99,50.99,50.61,50.61,153314.0,40.1041,40.1041,39.8052,39.8052,153314.0
2016-04-07 12:00:00,50.64,50.8,50.62,50.78,63310.0,39.8288,39.9546,39.8131,39.9389,63310.0
2016-04-07 12:10:00,50.77,50.97,50.76,50.82,79789.0,39.931,40.0883,39.9232,39.9704,79789.0
2016-04-07 12:20:00,50.82,50.83,50.62,50.67,91873.0,39.9704,39.9782,39.8131,39.8524,91873.0
2016-04-07 12:30:00,50.67,50.72,50.64,50.71,55316.0,39.8524,39.8917,39.8288,39.8839,55316.0
2016-04-07 12:40:00,50.71,50.73,50.6,50.61,76074.0,39.8839,39.8996,39.7973,39.8052,76074.0
2016-04-07 12:50:00,50.62,50.62,50.56,50.58,59790.0,39.8131,39.8131,39.7659,39.7816,59790.0
2016-04-07 13:00:00,50.59,51.17,50.58,50.95,388056.0,39.7895,40.2456,39.7816,40.0726,388056.0
2016-04-07 13:10:00,50.94,51.0,50.71,50.73,122916.0,40.0648,40.1119,39.8839,39.8996,122916.0
2016-04-07 13:20:00,50.73,50.83,50.68,50.79,84740.0,39.8996,39.9782,39.8603,39.9468,84740.0
2016-04-07 13:30:00,50.79,50.8,50.56,50.6,121903.0,39.9468,39.9546,39.7659,39.7973,121903.0
2016-04-07 13:40:00,50.61,50.64,50.43,50.45,127932.0,39.8052,39.8288,39.6636,39.6794,127932.0
2016-04-07 13:50:00,50.46,50.61,50.44,50.61,86391.0,39.6872,39.8052,39.6715,39.8052,86391.0
2016-04-07 14:00:00,50.6,50.65,50.43,50.43,127397.0,39.7973,39.8367,39.6636,39.6636,127397.0
2016-04-07 14:10:00,50.43,50.43,50.06,50.07,250039.0,39.6636,39.6636,39.3726,39.3805,250039.0
2016-04-07 14:20:00,50.05,50.3,49.96,50.22,147574.0,39.3648,39.5614,39.294,39.4985,147574.0
2016-04-07 14:30:00,50.21,50.3,49.99,50.19,106044.0,39.4906,39.5614,39.3176,39.4749,106044.0
2016-04-07 14:40:00,50.18,50.19,49.89,49.96,120626.0,39.467,39.4749,39.2389,39.294,120626.0
2016-04-07 14:50:00,49.97,49.99,49.73,49.76,126543.0,39.3018,39.3176,39.1131,39.1367,126543.0
2016-04-07 15:00:00,49.77,49.96,49.76,49.95,82564.0,39.1445,39.294,39.1367,39.2861,82564.0
2016-04-07 15:10:00,49.95,50.13,49.94,49.98,80935.0,39.2861,39.4277,39.2782,39.3097,80935.0
2016-04-07 15:20:00,49.99,50.13,49.99,50.08,72570.0,39.3176,39.4277,39.3176,39.3884,72570.0
2016-04-07 15:30:00,50.08,50.18,50.07,50.09,115875.0,39.3884,39.467,39.3805,39.3962,115875.0
2016-04-07 15:40:00,50.1,50.23,50.08,50.21,137017.0,39.4041,39.5063,39.3884,39.4906,137017.0
2016-04-07 15:50:00,50.21,50.22,50.11,50.21,361390.0,39.4906,39.4985,39.4119,39.4906,361390.0
2016-04-08 09:30:00,50.9,50.9,50.52,50.62,148688.0,40.0333,40.0333,39.7344,39.8131,148688.0
2016-04-08 09:40:00,50.64,50.64,50.24,50.26,96356.0,39.8288,39.8288,39.5142,39.5299,96356.0
2016-04-08 09:50:00,50.26,50.3,49.91,50.22,150087.0,39.5299,39.5614,39.2546,39.4985,150087.0
2016-04-08 10:00:00,50.2,50.38,50.18,50.34,80936.0,39.4827,39.6243,39.467,39.5928,80936.0
2016-04-08 10:10:00,50.34,50.34,49.99,50.01,102785.0,39.5928,39.5928,39.3176,39.3333,102785.0
2016-04-08 10:20:00,50.01,50.03,49.66,49.77,153278.0,39.3333,39.349,39.058,39.1445,153278.0
2016-04-08 10:30:00,49.77,50.04,49.71,49.98,111377.0,39.1445,39.3569,39.0973,39.3097,111377.0
2016-04-08 10:40:00,50.0,50.18,49.98,50.11,66300.0,39.3254,39.467,39.3097,39.4119,66300.0
2016-04-08 10:50:00,50.1,50.3,50.09,50.2,155992.0,39.4041,39.5614,39.3962,39.4827,155992.0
2016-04-08 11:00:00,50.2,50.4,50.14,50.31,81338.0,39.4827,39.64,39.4355,39.5693,81338.0
2016-04-08 11:10:00,50.32,50.37,50.13,50.17,44803.0,39.5771,39.6164,39.4277,39.4591,44803.0
2016-04-08 11:20:00,50.18,50.3,50.17,50.28,41645.0,39.467,39.5614,39.4591,39.5457,41645.0
2016-04-08 11:30:00,50.29,50.29,49.89,49.9,46586.0,39.5535,39.5535,39.2389,39.2468,46586.0
2016-04-08 11:40:00,49.89,49.89,49.78,49.8,41702.0,39.2389,39.2389,39.1524,39.1681,41702.0
2016-04-08 11:50:00,49.78,49.78,49.59,49.6,122385.0,39.1524,39.1524,39.003,39.0108,122385.0
2016-04-08 12:00:00,49.6,49.61,49.46,49.53,113925.0,39.0108,39.0187,38.9007,38.9558,113925.0
2016-04-08 12:10:00,49.53,49.76,49.53,49.72,56259.0,38.9558,39.1367,38.9558,39.1052,56259.0
2016-04-08 12:20:00,49.73,49.74,49.67,49.7,22098.0,39.1131,39.1209,39.0659,39.0895,22098.0
2016-04-08 12:30:00,49.69,49.69,49.57,49.63,34561.0,39.0816,39.0816,38.9872,39.0344,34561.0
2016-04-08 12:40:00,49.63,49.81,49.61,49.68,66101.0,39.0344,39.176,39.0187,39.0738,66101.0
2016-04-08 12:50:00,49.69,49.7,49.58,49.7,25800.0,39.0816,39.0895,38.9951,39.0895,25800.0
2016-04-08 13:00:00,49.69,49.69,49.52,49.55,57768.0,39.0816,39.0816,38.9479,38.9715,57768.0
2016-04-08 13:10:00,49.55,49.6,49.49,49.52,57746.0,38.9715,39.0108,38.9243,38.9479,57746.0
2016-04-08 13:20:00,49.53,49.64,49.51,49.55,70130.0,38.9558,39.0423,38.94,38.9715,70130.0
2016-04-08 13:30:00,49.55,49.59,49.51,49.54,101675.0,38.9715,39.003,38.94,38.9636,101675.0
2016-04-08 13:40:00,49.55,49.56,49.5,49.51,44167.0,38.9715,38.9794,38.9322,38.94,44167.0
2016-04-08 13:50:00,49.52,49.56,49.51,49.55,64038.0,38.9479,38.9794,38.94,38.9715,64038.0
2016-04-08 14:00:00,49.54,49.56,49.5,49.52,69808.0,38.9636,38.9794,38.9322,38.9479,69808.0
2016-04-08 14:10:00,49.52,49.56,49.5,49.51,80198.0,38.9479,38.9794,38.9322,38.94,80198.0
2016-04-08 14:20:00,49.5,49.51,49.38,49.4,93670.0,38.9322,38.94,38.8378,38.8535,93670.0
2016-04-08 14:30:00,49.4,49.45,49.38,49.43,60575.0,38.8535,38.8929,38.8378,38.8771,60575.0
2016-04-08 14:40:00,49.42,49.51,49.42,49.45,51576.0,38.8693,38.94,38.8693,38.8929,51576.0
2016-04-08 14:50:00,49.45,49.47,49.33,49.41,87084.0,38.8929,38.9086,38.7985,38.8614,87084.0
2016-04-08 15:00:00,49.4,49.45,49.22,49.23,111117.0,38.8535,38.8929,38.712,38.7198,111117.0
2016-04-08 15:10:00,49.23,49.36,49.22,49.31,91560.0,38.7198,38.8221,38.712,38.7827,91560.0
2016-04-08 15:20:00,49.31,49.41,49.29,49.35,62934.0,38.7827,38.8614,38.767,38.8142,62934.0
2016-04-08 15:30:00,49.34,49.38,49.25,49.37,96125.0,38.8063,38.8378,38.7356,38.8299,96125.0
2016-04-08 15:40:00,49.37,49.43,49.33,49.43,128047.0,38.8299,38.8771,38.7985,38.8771,128047.0
2016-04-08 15:50:00,49.44,49.5,49.41,49.48,334896.0,38.885,38.9322,38.8614,38.9164,334896.0
2016-04-11 09:30:00,49.86,50.13,49.8,49.98,150810.0,39.2153,39.4277,39.1681,39.3097,150810.0
2016-04-11 09:40:00,49.98,50.1,49.78,49.85,94010.0,39.3097,39.4041,39.1524,39.2075,94010.0
2016-04-11 09:50:00,49.84,50.1,49.82,49.94,96152.0,39.1996,39.4041,39.1839,39.2782,96152.0
2016-04-11 10:00:00,49.96,50.14,49.96,50.02,175540.0,39.294,39.4355,39.294,39.3412,175540.0
2016-04-11 10:10:00,50.04,50.15,49.93,49.98,111398.0,39.3569,39.4434,39.2704,39.3097,111398.0
2016-04-11 10:20:00,49.97,50.17,49.95,50.05,114224.0,39.3018,39.4591,39.2861,39.3648,114224.0
2016-04-11 10:30:00,50.05,50.15,50.0,50.13,141374.0,39.3648,39.4434,39.3254,39.4277,141374.0
2016-04-11 10:40:00,50.13,50.17,49.88,49.93,56101.0,39.4277,39.4591,39.2311,39.2704,56101.0
2016-04-11 10:50:00,49.94,50.07,49.94,49.98,25693.0,39.2782,39.3805,39.2782,39.3097,25693.0
2016-04-11 11:00:00,49.96,50.1,49.91,50.08,45210.0,39.294,39.4041,39.2546,39.3884,45210.0
2016-04-11 11:10:00,50.08,50.11,50.01,50.07,52641.0,39.3884,39.4119,39.3333,39.3805,52641.0
2016-04-11 11:20:00,50.07,50.21,50.06,50.15,44752.0,39.3805,39.4906,39.3726,39.4434,44752.0
2016-04-11 11:30:00,50.14,50.14,49.92,50.01,37007.0,39.4355,39.4355,39.2625,39.3333,37007.0
2016-04-11 11:40:00,50.0,50.02,49.91,49.95,20675.0,39.3254,39.3412,39.2546,39.2861,20675.0
2016-04-11 11:50:00,49.95,50.03,49.89,50.03,28168.0,39.2861,39.349,39.2389,39.349,28168.0
2016-04-11 12:00:00,50.03,50.04,49.94,49.97,17241.0,39.349,39.3569,39.2782,39.3018,17241.0
2016-04-11 12:10:00,49.96,50.0,49.92,49.98,28085.0,39.294,39.3254,39.2625,39.3097,28085.0
2016-04-11 12:20:00,49.98,49.99,49.9,49.92,14681.0,39.3097,39.3176,39.2468,39.2625,14681.0
2016-04-11 12:30:00,49.91,49.93,49.83,49.83,24642.0,39.2546,39.2704,39.1917,39.1917,24642.0
2016-04-11 12:40:00,49.81,49.94,49.78,49.94,25585.0,39.176,39.2782,39.1524,39.2782,25585.0
2016-04-11 12:50:00,49.95,49.98,49.9,49.94,24534.0,39.2861,39.3097,39.2468,39.2782,24534.0
2016-04-11 13:00:00,49.96,49.97,49.86,49.96,19741.0,39.294,39.3018,39.2153,39.294,19741.0
2016-04-11 13:10:00,49.96,50.12,49.96,50.07,27182.0,39.294,39.4198,39.294,39.3805,27182.0
2016-04-11 13:20:00,50.06,50.09,49.86,49.89,33762.0,39.3726,39.3962,39.2153,39.2389,33762.0
2016-04-11 13:30:00,49.89,49.95,49.87,49.87,21483.0,39.2389,39.2861,39.2232,39.2232,21483.0
2016-04-11 13:40:00,49.85,49.93,49.79,49.81,107628.0,39.2075,39.2704,39.1603,39.176,107628.0
2016-04-11 13:50:00,49.8,49.84,49.73,49.84,27680.0,39.1681,39.1996,39.1131,39.1996,27680.0
2016-04-11 14:00:00,49.85,49.88,49.7,49.72,31305.0,39.2075,39.2311,39.0895,39.1052,31305.0
2016-04-11 14:10:00,49.71,49.81,49.71,49.79,19035.0,39.0973,39.176,39.0973,39.1603,19035.0
2016-04-11 14:20:00,49.81,49.84,49.74,49.77,52927.0,39.176,39.1996,39.1209,39.1445,52927.0
2016-04-11 14:30:00,49.76,49.8,49.71,49.8,30476.0,39.1367,39.1681,39.0973,39.1681,30476.0
2016-04-11 14:40:00,49.78,49.8,49.68,49.77,51558.0,39.1524,39.1681,39.0738,39.1445,51558.0
2016-04-11 14:50:00,49.77,49.85,49.72,49.85,61822.0,39.1445,39.2075,39.1052,39.2075,61822.0
2016-04-11 15:00:00,49.85,49.85,49.67,49.67,36981.0,39.2075,39.2075,39.0659,39.0659,36981.0
2016-04-11 15:10:00,49.69,49.71,49.55,49.58,87660.0,39.0816,39.0973,38.9715,38.9951,87660.0
2016-04-11 15:20:00,49.58,49.61,49.48,49.48,68350.0,38.9951,39.0187,38.9164,38.9164,68350.0
2016-04-11 15:30:00,49.48,49.51,49.43,49.45,77652.0,38.9164,38.94,38.8771,38.8929,77652.0
2016-04-11 15:40:00,49.46,49.48,49.35,49.43,93765.0,38.9007,38.9164,38.8142,38.8771,93765.0
2016-04-11 15:50:00,49.42,49.43,49.27,49.29,217836.0,38.8693,38.8771,38.7513,38.767,217836.0
2016-04-12 09:30:00,49.31,49.5,49.13,49.46,46421.0,38.7827,38.9322,38.6412,38.9007,46421.0
2016-04-12 09:40:00,49.47,49.52,49.29,49.34,67561.0,38.9086,38.9479,38.767,38.8063,67561.0
2016-04-12 09:50:00,49.37,49.64,49.37,49.57,96031.0,38.8299,39.0423,38.8299,38.9872,96031.0
2016-04-12 10:00:00,49.55,49.56,49.2,49.21,58814.0,38.9715,38.9794,38.6962,38.7041,58814.0
2016-04-12 10:10:00,49.21,49.23,49.03,49.17,97135.0,38.7041,38.7198,38.5625,38.6726,97135.0
2016-04-12 10:20:00,49.19,49.23,49.1,49.21,42237.0,38.6884,38.7198,38.6176,38.7041,42237.0
2016-04-12 10:30:00,49.22,49.49,49.21,49.29,85256.0,38.712,38.9243,38.7041,38.767,85256.0
2016-04-12 10:40:00,49.3,49.44,49.3,49.38,38129.0,38.7749,38.885,38.7749,38.8378,38129.0
2016-04-12 10:50:00,49.39,49.55,49.39,49.51,49680.0,38.8457,38.9715,38.8457,38.94,49680.0
2016-04-12 11:00:00,49.51,49.55,49.4,49.55,44022.0,38.94,38.9715,38.8535,38.9715,44022.0
2016-04-12 11:10:00,49.56,49.61,49.49,49.61,35687.0,38.9794,39.0187,38.9243,39.0187,35687.0
2016-04-12 11:20:00,49.61,49.62,49.52,49.56,44553.0,39.0187,39.0266,38.9479,38.9794,44553.0
2016-04-12 11:30:00,49.55,49.63,49.51,49.61,60687.0,38.9715,39.0344,38.94,39.0187,60687.0
2016-04-12 11:40:00,49.6,49.67,49.57,49.59,30913.0,39.0108,39.0659,38.9872,39.003,30913.0
2016-04-12 11:50:00,49.57,49.6,49.35,49.42,56968.0,38.9872,39.0108,38.8142,38.8693,56968.0
2016-04-12 12:00:00,49.42,49.52,49.42,49.43,56345.0,38.8693,38.9479,38.8693,38.8771,56345.0
2016-04-12 12:10:00,49.43,49.49,49.37,49.41,39208.0,38.8771,38.9243,38.8299,38.8614,39208.0
2016-04-12 12:20:00,49.4,49.42,49.35,49.38,25098.0,38.8535,38.8693,38.8142,38.8378,25098.0
2016-04-12 12:30:00,49.39,49.5,49.38,49.45,60039.0,38.8457,38.9322,38.8378,38.8929,60039.0
2016-04-12 12:40:00,49.45,49.5,49.4,49.4,49111.0,38.8929,38.9322,38.8535,38.8535,49111.0
2016-04-12 12:50:00,49.39,49.52,49.39,49.5,25634.0,38.8457,38.9479,38.8457,38.9322,25634.0
2016-04-12 13:00:00,49.5,49.61,49.48,49.58,36411.0,38.9322,39.0187,38.9164,38.9951,36411.0
2016-04-12 13:10:00,49.59,49.62,49.52,49.61,37012.0,39.003,39.0266,38.9479,39.0187,37012.0
2016-04-12 13:20:00,49.62,49.63,49.56,49.57,40259.0,39.0266,39.0344,38.9794,38.9872,40259.0
2016-04-12 13:30:00,49.58,49.67,49.51,49.54,36768.0,38.9951,39.0659,38.94,38.9636,36768.0
2016-04-12 13:40:00,49.54,49.64,49.54,49.64,28231.0,38.9636,39.0423,38.9636,39.0423,28231.0
2016-04-12 13:50:00,49.63,49.79,49.58,49.79,68901.0,39.0344,39.1603,38.9951,39.1603,68901.0
2016-04-12 14:00:00,49.78,49.79,49.73,49.78,36217.0,39.1524,39.1603,39.1131,39.1524,36217.0
2016-04-12 14:10:00,49.79,49.83,49.75,49.75,53128.0,39.1603,39.1917,39.1288,39.1288,53128.0
2016-04-12 14:20:00,49.74,49.8,49.72,49.8,26634.0,39.1209,39.1681,39.1052,39.1681,26634.0
2016-04-12 14:30:00,49.78,49.87,49.76,49.82,39111.0,39.1524,39.2232,39.1367,39.1839,39111.0
2016-04-12 14:40:00,49.82,49.83,49.76,49.8,41387.0,39.1839,39.1917,39.1367,39.1681,41387.0
2016-04-12 14:50:00,49.79,49.82,49.75,49.78,42710.0,39.1603,39.1839,39.1288,39.1524,42710.0
2016-04-12 15:00:00,49.77,49.86,49.77,49.81,77301.0,39.1445,39.2153,39.1445,39.176,77301.0
2016-04-12 15:10:00,49.81,49.82,49.74,49.75,65186.0,39.176,39.1839,39.1209,39.1288,65186.0
2016-04-12 15:20:00,49.75,49.76,49.64,49.71,62213.0,39.1288,39.1367,39.0423,39.0973,62213.0
2016-04-12 15:30:00,49.71,49.71,49.53,49.54,105732.0,39.0973,39.0973,38.9558,38.9636,105732.0
2016-04-12 15:40:00,49.54,49.57,49.51,49.52,106412.0,38.9636,38.9872,38.94,38.9479,106412.0
2016-04-12 15:50:00,49.52,49.57,49.51,49.53,191207.0,38.9479,38.9872,38.94,38.9558,191207.0
2016-04-13 09:30:00,50.04,50.13,49.64,50.05,149950.0,39.3569,39.4277,39.0423,39.3648,149950.0
2016-04-13 09:40:00,50.06,50.19,49.79,50.19,140855.0,39.3726,39.4749,39.1603,39.4749,140855.0
2016-04-13 09:50:00,50.19,50.26,50.12,50.25,69502.0,39.4749,39.5299,39.4198,39.5221,69502.0
2016-04-13 10:00:00,50.25,50.29,50.12,50.18,84773.0,39.5221,39.5535,39.4198,39.467,84773.0
2016-04-13 10:10:00,50.17,50.21,49.94,50.12,111310.0,39.4591,39.4906,39.2782,39.4198,111310.0
2016-04-13 10:20:00,50.12,50.18,50.06,50.11,34768.0,39.4198,39.467,39.3726,39.4119,34768.0
2016-04-13 10:30:00,50.13,50.19,49.89,49.93,50386.0,39.4277,39.4749,39.2389,39.2704,50386.0
2016-04-13 10:40:00,49.92,50.1,49.92,50.04,41934.0,39.2625,39.4041,39.2625,39.3569,41934.0
2016-04-13 10:50:00,50.05,50.11,49.98,50.0,31962.0,39.3648,39.4119,39.3097,39.3254,31962.0
2016-04-13 11:00:00,49.99,50.18,49.96,50.18,26606.0,39.3176,39.467,39.294,39.467,26606.0
2016-04-13 11:10:00,50.17,50.27,50.14,50.27,72595.0,39.4591,39.5378,39.4355,39.5378,72595.0
2016-04-13 11:20:00,50.27,50.57,50.22,50.48,205342.0,39.5378,39.7737,39.4985,39.703,205342.0
2016-04-13 11:30:00,50.48,50.66,50.48,50.65,86429.0,39.703,39.8445,39.703,39.8367,86429.0
2016-04-13 11:40:00,50.64,50.68,50.58,50.61,153229.0,39.8288,39.8603,39.7816,39.8052,153229.0
2016-04-13 11:50:00,50.62,50.71,50.61,50.67,243432.0,39.8131,39.8839,39.8052,39.8524,243432.0
2016-04-13 12:00:00,50.69,50.69,50.47,50.49,66220.0,39.8681,39.8681,39.6951,39.7108,66220.0
2016-04-13 12:10:00,50.49,50.53,50.43,50.48,44733.0,39.7108,39.7423,39.6636,39.703,44733.0
2016-04-13 12:20:00,50.47,50.51,50.43,50.49,26708.0,39.6951,39.7266,39.6636,39.7108,26708.0
2016-04-13 12:30:00,50.49,50.51,50.43,50.5,28439.0,39.7108,39.7266,39.6636,39.7187,28439.0
2016-04-13 12:40:00,50.49,50.6,50.49,50.57,100532.0,39.7108,39.7973,39.7108,39.7737,100532.0
2016-04-13 12:50:00,50.57,50.57,50.51,50.53,36401.0,39.7737,39.7737,39.7266,39.7423,36401.0
2016-04-13 13:00:00,50.53,50.56,50.46,50.51,65290.0,39.7423,39.7659,39.6872,39.7266,65290.0
2016-04-13 13:10:00,50.5,50.53,50.42,50.47,76130.0,39.7187,39.7423,39.6558,39.6951,76130.0
2016-04-13 13:20:00,50.47,50.5,50.46,50.48,27287.0,39.6951,39.7187,39.6872,39.703,27287.0
2016-04-13 13:30:00,50.49,50.54,50.47,50.5,49242.0,39.7108,39.7501,39.6951,39.7187,49242.0
2016-04-13 13:40:00,50.5,50.6,50.46,50.6,85238.0,39.7187,39.7973,39.6872,39.7973,85238.0
2016-04-13 13:50:00,50.6,50.73,50.6,50.72,64634.0,39.7973,39.8996,39.7973,39.8917,64634.0
2016-04-13 14:00:00,50.71,50.73,50.65,50.73,52988.0,39.8839,39.8996,39.8367,39.8996,52988.0
2016-04-13 14:10:00,50.72,50.76,50.56,50.61,60960.0,39.8917,39.9232,39.7659,39.8052,60960.0
2016-04-13 14:20:00,50.61,50.62,50.49,50.51,102794.0,39.8052,39.8131,39.7108,39.7266,102794.0
2016-04-13 14:30:00,50.5,50.64,50.49,50.63,22942.0,39.7187,39.8288,39.7108,39.8209,22942.0
2016-04-13 14:40:00,50.62,50.69,50.61,50.63,27899.0,39.8131,39.8681,39.8052,39.8209,27899.0
2016-04-13 14:50:00,50.63,50.71,50.6,50.68,56967.0,39.8209,39.8839,39.7973,39.8603,56967.0
2016-04-13 15:00:00,50.67,50.78,50.67,50.78,111001.0,39.8524,39.9389,39.8524,39.9389,111001.0
2016-04-13 15:10:00,50.78,50.91,50.77,50.89,113571.0,39.9389,40.0412,39.931,40.0254,113571.0
2016-04-13 15:20:00,50.9,50.93,50.85,50.92,77365.0,40.0333,40.0569,39.994,40.049,77365.0
2016-04-13 15:30:00,50.91,51.06,50.9,51.05,200796.0,40.0412,40.1591,40.0333,40.1513,200796.0
2016-04-13 15:40:00,51.05,51.16,51.02,51.07,321084.0,40.1513,40.2378,40.1277,40.167,321084.0
2016-04-13 15:50:00,51.07,51.08,50.96,50.96,345487.0,40.167,40.1749,40.0805,40.0805,345487.0
2016-04-14 09:30:00,51.61,51.75,51.05,51.2,341286.0,40.5917,40.7018,40.1513,40.2692,341286.0
2016-04-14 09:40:00,51.18,51.49,51.16,51.26,203163.0,40.2535,40.4973,40.2378,40.3164,203163.0
2016-04-14 09:50:00,51.25,51.28,50.56,50.77,163939.0,40.3086,40.3322,39.7659,39.931,163939.0
2016-04-14 10:00:00,50.79,50.95,50.49,50.73,193009.0,39.9468,40.0726,39.7108,39.8996,193009.0
2016-04-14 10:10:00,50.74,50.8,50.52,50.53,62246.0,39.9075,39.9546,39.7344,39.7423,62246.0
2016-04-14 10:20:00,50.55,50.67,50.48,50.65,51616.0,39.758,39.8524,39.703,39.8367,51616.0
2016-04-14 10:30:00,50.67,50.71,50.47,50.56,68616.0,39.8524,39.8839,39.6951,39.7659,68616.0
2016-04-14 10:40:00,50.54,50.78,50.5,50.73,127099.0,39.7501,39.9389,39.7187,39.8996,127099.0
2016-04-14 10:50:00,50.73,51.03,50.72,50.97,140484.0,39.8996,40.1355,39.8917,40.0883,140484.0
2016-04-14 11:00:00,50.96,51.17,50.94,51.1,126909.0,40.0805,40.2456,40.0648,40.1906,126909.0
2016-04-14 11:10:00,51.1,51.12,50.84,50.87,57836.0,40.1906,40.2063,39.9861,40.0097,57836.0
2016-04-14 11:20:00,50.86,50.91,50.76,50.82,48126.0,40.0018,40.0412,39.9232,39.9704,48126.0
2016-04-14 11:30:00,50.81,50.89,50.7,50.7,61999.0,39.9625,40.0254,39.876,39.876,61999.0
2016-04-14 11:40:00,50.7,50.86,50.68,50.83,41927.0,39.876,40.0018,39.8603,39.9782,41927.0
2016-04-14 11:50:00,50.83,50.83,50.72,50.77,36281.0,39.9782,39.9782,39.8917,39.931,36281.0
2016-04-14 12:00:00,50.78,50.82,50.71,50.77,40312.0,39.9389,39.9704,39.8839,39.931,40312.0
2016-04-14 12:10:00,50.77,50.79,50.66,50.76,45691.0,39.931,39.9468,39.8445,39.9232,45691.0
2016-04-14 12:20:00,50.75,50.76,50.61,50.76,41227.0,39.9153,39.9232,39.8052,39.9232,41227.0
2016-04-14 12:30:00,50.76,50.76,50.54,50.57,32300.0,39.9232,39.9232,39.7501,39.7737,32300.0
2016-04-14 12:40:00,50.58,50.72,50.55,50.71,85892.0,39.7816,39.8917,39.758,39.8839,85892.0
2016-04-14 12:50:00,50.69,50.78,50.69,50.75,40427.0,39.8681,39.9389,39.8681,39.9153,40427.0
2016-04-14 13:00:00,50.75,50.76,50.68,50.74,36451.0,39.9153,39.9232,39.8603,39.9075,36451.0
2016-04-14 13:10:00,50.75,50.79,50.64,50.68,30824.0,39.9153,39.9468,39.8288,39.8603,30824.0
2016-04-14 13:20:00,50.67,50.7,50.55,50.66,56713.0,39.8524,39.876,39.758,39.8445,56713.0
2016-04-14 13:30:00,50.66,50.8,50.64,50.68,31832.0,39.8445,39.9546,39.8288,39.8603,31832.0
2016-04-14 13:40:00,50.67,50.75,50.65,50.69,45246.0,39.8524,39.9153,39.8367,39.8681,45246.0
2016-04-14 13:50:00,50.69,50.77,50.69,50.75,66182.0,39.8681,39.931,39.8681,39.9153,66182.0
2016-04-14 14:00:00,50.77,50.77,50.71,50.74,42516.0,39.931,39.931,39.8839,39.9075,42516.0
2016-04-14 14:10:00,50.74,50.85,50.74,50.83,37314.0,39.9075,39.994,39.9075,39.9782,37314.0
2016-04-14 14:20:00,50.82,50.9,50.74,50.75,44423.0,39.9704,40.0333,39.9075,39.9153,44423.0
2016-04-14 14:30:00,50.75,50.77,50.66,50.7,36580.0,39.9153,39.931,39.8445,39.876,36580.0
2016-04-14 14:40:00,50.7,50.8,50.7,50.79,42912.0,39.876,39.9546,39.876,39.9468,42912.0
2016-04-14 14:50:00,50.79,50.86,50.76,50.81,30601.0,39.9468,40.0018,39.9232,39.9625,30601.0
2016-04-14 15:00:00,50.81,50.82,50.77,50.78,31385.0,39.9625,39.9704,39.931,39.9389,31385.0
2016-04-14 15:10:00,50.77,50.79,50.72,50.76,41200.0,39.931,39.9468,39.8917,39.9232,41200.0
2016-04-14 15:20:00,50.76,50.81,50.72,50.75,39451.0,39.9232,39.9625,39.8917,39.9153,39451.0
2016-04-14 15:30:00,50.75,50.79,50.73,50.79,59999.0,39.9153,39.9468,39.8996,39.9468,59999.0
2016-04-14 15:40:00,50.78,50.79,50.74,50.78,74499.0,39.9389,39.9468,39.9075,39.9389,74499.0
2016-04-14 15:50:00,50.78,50.78,50.66,50.7,208087.0,39.9389,39.9389,39.8445,39.876,208087.0
2016-04-15 09:30:00,50.5,50.79,50.42,50.61,91162.0,39.7187,39.9468,39.6558,39.8052,91162.0
2016-04-15 09:40:00,50.61,50.65,50.17,50.17,96612.0,39.8052,39.8367,39.4591,39.4591,96612.0
2016-04-15 09:50:00,50.18,50.53,50.12,50.34,85739.0,39.467,39.7423,39.4198,39.5928,85739.0
2016-04-15 10:00:00,50.34,50.5,50.12,50.13,90745.0,39.5928,39.7187,39.4198,39.4277,90745.0
2016-04-15 10:10:00,50.12,50.42,50.12,50.42,54639.0,39.4198,39.6558,39.4198,39.6558,54639.0
2016-04-15 10:20:00,50.42,50.5,50.24,50.42,45255.0,39.6558,39.7187,39.5142,39.6558,45255.0
2016-04-15 10:30:00,50.4,50.67,50.39,50.62,86139.0,39.64,39.8524,39.6322,39.8131,86139.0
2016-04-15 10:40:00,50.62,50.69,50.53,50.68,34436.0,39.8131,39.8681,39.7423,39.8603,34436.0
2016-04-15 10:50:00,50.69,50.69,50.48,50.52,40176.0,39.8681,39.8681,39.703,39.7344,40176.0
2016-04-15 11:00:00,50.51,50.6,50.49,50.55,48074.0,39.7266,39.7973,39.7108,39.758,48074.0
2016-04-15 11:10:00,50.55,50.67,50.5,50.54,64163.0,39.758,39.8524,39.7187,39.7501,64163.0
2016-04-15 11:20:00,50.55,50.65,50.48,50.64,48833.0,39.758,39.8367,39.703,39.8288,48833.0
2016-04-15 11:30:00,50.64,50.81,50.62,50.79,49269.0,39.8288,39.9625,39.8131,39.9468,49269.0
2016-04-15 11:40:00,50.79,50.88,50.74,50.78,51297.0,39.9468,40.0176,39.9075,39.9389,51297.0
2016-04-15 11:50:00,50.76,50.86,50.72,50.86,97712.0,39.9232,40.0018,39.8917,40.0018,97712.0
2016-04-15 12:00:00,50.86,50.93,50.83,50.91,51471.0,40.0018,40.0569,39.9782,40.0412,51471.0
2016-04-15 12:10:00,50.91,51.0,50.8,50.85,60437.0,40.0412,40.1119,39.9546,39.994,60437.0
2016-04-15 12:20:00,50.85,50.97,50.85,50.94,21482.0,39.994,40.0883,39.994,40.0648,21482.0
2016-04-15 12:30:00,50.94,50.96,50.89,50.95,35339.0,40.0648,40.0805,40.0254,40.0726,35339.0
2016-04-15 12:40:00,50.95,50.95,50.84,50.92,31897.0,40.0726,40.0726,39.9861,40.049,31897.0
2016-04-15 12:50:00,50.93,50.95,50.86,50.88,60417.0,40.0569,40.0726,40.0018,40.0176,60417.0
2016-04-15 13:00:00,50.88,50.91,50.76,50.88,51723.0,40.0176,40.0412,39.9232,40.0176,51723.0
2016-04-15 13:10:00,50.88,50.93,50.83,50.86,43772.0,40.0176,40.0569,39.9782,40.0018,43772.0
2016-04-15 13:20:00,50.86,50.92,50.84,50.89,29365.0,40.0018,40.049,39.9861,40.0254,29365.0
2016-04-15 13:30:00,50.89,50.92,50.85,50.87,36511.0,40.0254,40.049,39.994,40.0097,36511.0
2016-04-15 13:40:00,50.88,50.92,50.85,50.92,42444.0,40.0176,40.049,39.994,40.049,42444.0
2016-04-15 13:50:00,50.92,50.98,50.89,50.91,72357.0,40.049,40.0962,40.0254,40.0412,72357.0
2016-04-15 14:00:00,50.91,50.98,50.9,50.93,43156.0,40.0412,40.0962,40.0333,40.0569,43156.0
2016-04-15 14:10:00,50.93,51.05,50.92,50.99,84519.0,40.0569,40.1513,40.049,40.1041,84519.0
2016-04-15 14:20:00,50.99,51.07,50.97,51.0,62223.0,40.1041,40.167,40.0883,40.1119,62223.0
2016-04-15 14:30:00,51.0,51.02,50.94,50.98,71676.0,40.1119,40.1277,40.0648,40.0962,71676.0
2016-04-15 14:40:00,50.98,51.04,50.97,50.98,67819.0,40.0962,40.1434,40.0883,40.0962,67819.0
2016-04-15 14:50:00,50.98,50.99,50.93,50.99,53184.0,40.0962,40.1041,40.0569,40.1041,53184.0
2016-04-15 15:00:00,50.99,50.99,50.96,50.97,33585.0,40.1041,40.1041,40.0805,40.0883,33585.0
2016-04-15 15:10:00,50.97,51.05,50.97,51.05,66994.0,40.0883,40.1513,40.0883,40.1513,66994.0
2016-04-15 15:20:00,51.05,51.09,51.02,51.03,41642.0,40.1513,40.1827,40.1277,40.1355,41642.0
2016-04-15 15:30:00,51.02,51.08,51.02,51.07,119938.0,40.1277,40.1749,40.1277,40.167,119938.0
2016-04-15 15:40:00,51.06,51.1,50.97,50.97,156417.0,40.1591,40.1906,40.0883,40.0883,156417.0
2016-04-15 15:50:00,50.97,50.98,50.88,50.94,258828.0,40.0883,40.0962,40.0176,40.0648,258828.0
2016-04-18 09:30:00,50.67,50.91,50.33,50.87,133904.0,39.8524,40.0412,39.585,40.0097,133904.0
2016-04-18 09:40:00,50.85,51.09,50.74,50.82,127829.0,39.994,40.1827,39.9075,39.9704,127829.0
2016-04-18 09:50:00,50.79,50.79,50.61,50.68,55019.0,39.9468,39.9468,39.8052,39.8603,55019.0
2016-04-18 10:00:00,50.7,50.95,50.64,50.88,170072.0,39.876,40.0726,39.8288,40.0176,170072.0
2016-04-18 10:10:00,50.88,51.14,50.84,51.01,126251.0,40.0176,40.2221,39.9861,40.1198,126251.0
2016-04-18 10:20:00,51.02,51.19,51.02,51.14,56844.0,40.1277,40.2614,40.1277,40.2221,56844.0
2016-04-18 10:30:00,51.14,51.14,50.88,50.88,73513.0,40.2221,40.2221,40.0176,40.0176,73513.0
2016-04-18 10:40:00,50.88,50.9,50.66,50.69,78699.0,40.0176,40.0333,39.8445,39.8681,78699.0
2016-04-18 10:50:00,50.69,50.88,50.65,50.77,83225.0,39.8681,40.0176,39.8367,39.931,83225.0
2016-04-18 11:00:00,50.76,50.84,50.74,50.77,41385.0,39.9232,39.9861,39.9075,39.931,41385.0
2016-04-18 11:10:00,50.76,50.87,50.73,50.73,89083.0,39.9232,40.0097,39.8996,39.8996,89083.0
2016-04-18 11:20:00,50.73,50.8,50.72,50.76,54690.0,39.8996,39.9546,39.8917,39.9232,54690.0
2016-04-18 11:30:00,50.76,50.92,50.75,50.91,100326.0,39.9232,40.049,39.9153,40.0412,100326.0
2016-04-18 11:40:00,50.91,51.01,50.89,50.93,79913.0,40.0412,40.1198,40.0254,40.0569,79913.0
2016-04-18 11:50:00,50.93,51.0,50.89,50.97,46943.0,40.0569,40.1119,40.0254,40.0883,46943.0
2016-04-18 12:00:00,50.96,50.97,50.9,50.91,45487.0,40.0805,40.0883,40.0333,40.0412,45487.0
2016-04-18 12:10:00,50.92,50.94,50.81,50.82,33068.0,40.049,40.0648,39.9625,39.9704,33068.0
2016-04-18 12:20:00,50.82,50.91,50.81,50.9,42411.0,39.9704,40.0412,39.9625,40.0333,42411.0
2016-04-18 12:30:00,50.9,50.97,50.89,50.9,35435.0,40.0333,40.0883,40.0254,40.0333,35435.0
2016-04-18 12:40:00,50.9,51.07,50.9,51.04,108542.0,40.0333,40.167,40.0333,40.1434,108542.0
2016-04-18 12:50:00,51.04,51.1,51.03,51.08,31113.0,40.1434,40.1906,40.1355,40.1749,31113.0
2016-04-18 13:00:00,51.07,51.12,51.0,51.09,66563.0,40.167,40.2063,40.1119,40.1827,66563.0
2016-04-18 13:10:00,51.09,51.2,51.08,51.19,97299.0,40.1827,40.2692,40.1749,40.2614,97299.0
2016-04-18 13:20:00,51.19,51.2,51.15,51.19,50901.0,40.2614,40.2692,40.2299,40.2614,50901.0
2016-04-18 13:30:00,51.19,51.28,51.16,51.18,65955.0,40.2614,40.3322,40.2378,40.2535,65955.0
2016-04-18 13:40:00,51.2,51.26,51.2,51.23,43481.0,40.2692,40.3164,40.2692,40.2928,43481.0
2016-04-18 13:50:00,51.23,51.29,51.22,51.26,50761.0,40.2928,40.34,40.285,40.3164,50761.0
2016-04-18 14:00:00,51.25,51.25,51.08,51.14,48142.0,40.3086,40.3086,40.1749,40.2221,48142.0
2016-04-18 14:10:00,51.13,51.17,51.1,51.13,58306.0,40.2142,40.2456,40.1906,40.2142,58306.0
2016-04-18 14:20:00,51.14,51.15,51.05,51.08,49002.0,40.2221,40.2299,40.1513,40.1749,49002.0
2016-04-18 14:30:00,51.07,51.19,51.06,51.19,44055.0,40.167,40.2614,40.1591,40.2614,44055.0
2016-04-18 14:40:00,51.19,51.31,51.19,51.3,71886.0,40.2614,40.3558,40.2614,40.3479,71886.0
2016-04-18 14:50:00,51.29,51.32,51.2,51.2,51935.0,40.34,40.3636,40.2692,40.2692,51935.0
2016-04-18 15:00:00,51.2,51.21,51.05,51.12,171671.0,40.2692,40.2771,40.1513,40.2063,171671.0
2016-04-18 15:10:00,51.13,51.13,51.06,51.09,64207.0,40.2142,40.2142,40.1591,40.1827,64207.0
2016-04-18 15:20:00,51.09,51.11,51.03,51.08,77259.0,40.1827,40.1985,40.1355,40.1749,77259.0
2016-04-18 15:30:00,51.08,51.11,51.03,51.04,119865.0,40.1749,40.1985,40.1355,40.1434,119865.0
2016-04-18 15:40:00,51.05,51.07,51.03,51.05,117854.0,40.1513,40.167,40.1355,40.1513,117854.0
2016-04-18 15:50:00,51.05,51.17,51.04,51.17,279478.0,40.1513,40.2456,40.1434,40.2456,279478.0
2016-04-19 09:30:00,51.33,51.75,51.24,51.6,95041.0,40.3715,40.7018,40.3007,40.5838,95041.0
2016-04-19 09:40:00,51.58,52.5,51.56,52.35,509112.0,40.5681,41.2917,40.5524,41.1737,509112.0
2016-04-19 09:50:00,52.34,52.81,52.32,52.79,314288.0,41.1659,41.5355,41.1501,41.5198,314288.0
2016-04-19 10:00:00,52.78,52.88,52.45,52.75,401105.0,41.5119,41.5906,41.2524,41.4883,401105.0
2016-04-19 10:10:00,52.76,52.9,52.75,52.79,261026.0,41.4962,41.6063,41.4883,41.5198,261026.0
2016-04-19 10:20:00,52.79,53.06,52.73,52.82,295935.0,41.5198,41.7322,41.4726,41.5434,295935.0
2016-04-19 10:30:00,52.82,53.03,52.6,52.64,305841.0,41.5434,41.7086,41.3704,41.4018,305841.0
2016-04-19 10:40:00,52.65,52.93,52.55,52.84,123278.0,41.4097,41.6299,41.331,41.5591,123278.0
2016-04-19 10:50:00,52.86,52.97,52.84,52.92,127658.0,41.5748,41.6614,41.5591,41.622,127658.0
2016-04-19 11:00:00,52.92,52.99,52.89,52.94,130512.0,41.622,41.6771,41.5984,41.6378,130512.0
2016-04-19 11:10:00,52.94,53.01,52.9,53.0,169638.0,41.6378,41.6928,41.6063,41.685,169638.0
2016-04-19 11:20:00,52.99,53.27,52.98,53.24,265980.0,41.6771,41.8973,41.6692,41.8737,265980.0
2016-04-19 11:30:00,53.23,53.31,53.07,53.07,251547.0,41.8659,41.9288,41.74,41.74,251547.0
2016-04-19 11:40:00,53.05,53.11,52.79,52.93,107354.0,41.7243,41.7715,41.5198,41.6299,107354.0
2016-04-19 11:50:00,52.92,52.92,52.63,52.64,131842.0,41.622,41.622,41.394,41.4018,131842.0
2016-04-19 12:00:00,52.64,52.7,52.5,52.54,140323.0,41.4018,41.449,41.2917,41.3232,140323.0
2016-04-19 12:10:00,52.54,52.58,52.43,52.43,92757.0,41.3232,41.3546,41.2367,41.2367,92757.0
2016-04-19 12:20:00,52.42,52.53,52.36,52.48,91151.0,41.2288,41.3153,41.1816,41.276,91151.0
2016-04-19 12:30:00,52.47,52.5,52.31,52.33,117976.0,41.2681,41.2917,41.1423,41.158,117976.0
2016-04-19 12:40:00,52.32,52.35,52.23,52.27,97222.0,41.1501,41.1737,41.0793,41.1108,97222.0
2016-04-19 12:50:00,52.27,52.3,52.16,52.16,100320.0,41.1108,41.1344,41.0243,41.0243,100320.0
2016-04-19 13:00:00,52.16,52.31,52.16,52.28,87736.0,41.0243,41.1423,41.0243,41.1187,87736.0
2016-04-19 13:10:00,52.29,52.43,52.26,52.31,128859.0,41.1265,41.2367,41.1029,41.1423,128859.0
2016-04-19 13:20:00,52.3,52.34,52.24,52.32,84252.0,41.1344,41.1659,41.0872,41.1501,84252.0
2016-04-19 13:30:00,52.32,52.33,52.21,52.3,72617.0,41.1501,41.158,41.0636,41.1344,72617.0
2016-04-19 13:40:00,52.29,52.33,52.28,52.3,55374.0,41.1265,41.158,41.1187,41.1344,55374.0
2016-04-19 13:50:00,52.3,52.33,52.25,52.3,80624.0,41.1344,41.158,41.0951,41.1344,80624.0
2016-04-19 14:00:00,52.3,52.35,52.27,52.31,49890.0,41.1344,41.1737,41.1108,41.1423,49890.0
2016-04-19 14:10:00,52.32,52.41,52.31,52.36,56189.0,41.1501,41.2209,41.1423,41.1816,56189.0
2016-04-19 14:20:00,52.36,52.37,52.25,52.25,72151.0,41.1816,41.1895,41.0951,41.0951,72151.0
2016-04-19 14:30:00,52.25,52.34,52.23,52.33,69688.0,41.0951,41.1659,41.0793,41.158,69688.0
2016-04-19 14:40:00,52.34,52.49,52.31,52.48,76783.0,41.1659,41.2838,41.1423,41.276,76783.0
2016-04-19 14:50:00,52.48,52.49,52.39,52.41,182526.0,41.276,41.2838,41.2052,41.2209,182526.0
2016-04-19 15:00:00,52.4,52.44,52.37,52.41,92984.0,41.2131,41.2445,41.1895,41.2209,92984.0
2016-04-19 15:10:00,52.41,52.51,52.37,52.37,166318.0,41.2209,41.2996,41.1895,41.1895,166318.0
2016-04-19 15:20:00,52.38,52.53,52.37,52.5,224035.0,41.1973,41.3153,41.1895,41.2917,224035.0
2016-04-19 15:30:00,52.5,52.55,52.47,52.53,239691.0,41.2917,41.331,41.2681,41.3153,239691.0
2016-04-19 15:40:00,52.52,52.53,52.39,52.42,194186.0,41.3074,41.3153,41.2052,41.2288,194186.0
2016-04-19 15:50:00,52.42,52.53,52.41,52.5,386717.0,41.2288,41.3153,41.2209,41.2917,386717.0
2016-04-20 09:30:00,53.05,53.21,52.53,52.76,254445.0,41.7243,41.8501,41.3153,41.4962,254445.0
2016-04-20 09:40:00,52.74,52.74,52.21,52.35,176890.0,41.4805,41.4805,41.0636,41.1737,176890.0
2016-04-20 09:50:00,52.33,52.61,52.31,52.56,140859.0,41.158,41.3782,41.1423,41.3389,140859.0
2016-04-20 10:00:00,52.56,52.65,52.49,52.5,107416.0,41.3389,41.4097,41.2838,41.2917,107416.0
2016-04-20 10:10:00,52.51,52.75,52.47,52.48,116053.0,41.2996,41.4883,41.2681,41.276,116053.0
2016-04-20 10:20:00,52.5,52.54,52.1,52.1,160999.0,41.2917,41.3232,40.9771,40.9771,160999.0
2016-04-20 10:30:00,52.11,52.17,51.72,51.81,162959.0,40.985,41.0322,40.6782,40.749,162959.0
2016-04-20 10:40:00,51.79,52.01,51.68,51.85,151152.0,40.7333,40.9063,40.6468,40.7805,151152.0
2016-04-20 10:50:00,51.85,52.06,51.85,51.91,94735.0,40.7805,40.9456,40.7805,40.8277,94735.0
2016-04-20 11:00:00,51.91,52.04,51.85,52.02,165198.0,40.8277,40.9299,40.7805,40.9142,165198.0
2016-04-20 11:10:00,52.03,52.05,51.91,51.98,67270.0,40.922,40.9378,40.8277,40.8827,67270.0
2016-04-20 11:20:00,51.98,52.11,51.9,52.07,84964.0,40.8827,40.985,40.8198,40.9535,84964.0
2016-04-20 11:30:00,52.07,52.1,51.98,52.02,78692.0,40.9535,40.9771,40.8827,40.9142,78692.0
2016-04-20 11:40:00,52.02,52.23,52.0,52.19,95072.0,40.9142,41.0793,40.8985,41.0479,95072.0
2016-04-20 11:50:00,52.2,52.34,52.2,52.33,71865.0,41.0558,41.1659,41.0558,41.158,71865.0
2016-04-20 12:00:00,52.34,52.37,52.25,52.28,79482.0,41.1659,41.1895,41.0951,41.1187,79482.0
2016-04-20 12:10:00,52.28,52.3,52.21,52.21,61532.0,41.1187,41.1344,41.0636,41.0636,61532.0
2016-04-20 12:20:00,52.21,52.24,52.16,52.2,161951.0,41.0636,41.0872,41.0243,41.0558,161951.0
2016-04-20 12:30:00,52.19,52.25,52.18,52.25,56164.0,41.0479,41.0951,41.04,41.0951,56164.0
2016-04-20 12:40:00,52.25,52.33,52.23,52.28,88035.0,41.0951,41.158,41.0793,41.1187,88035.0
2016-04-20 12:50:00,52.27,52.39,52.25,52.38,75719.0,41.1108,41.2052,41.0951,41.1973,75719.0
2016-04-20 13:00:00,52.39,52.4,52.3,52.34,132171.0,41.2052,41.2131,41.1344,41.1659,132171.0
2016-04-20 13:10:00,52.34,52.44,52.33,52.43,47813.0,41.1659,41.2445,41.158,41.2367,47813.0
2016-04-20 13:20:00,52.42,52.53,52.35,52.37,67319.0,41.2288,41.3153,41.1737,41.1895,67319.0
2016-04-20 13:30:00,52.38,52.53,52.37,52.51,84265.0,41.1973,41.3153,41.1895,41.2996,84265.0
2016-04-20 13:40:00,52.51,52.55,52.44,52.47,74182.0,41.2996,41.331,41.2445,41.2681,74182.0
2016-04-20 13:50:00,52.48,52.57,52.43,52.48,80493.0,41.276,41.3468,41.2367,41.276,80493.0
2016-04-20 14:00:00,52.48,52.52,52.35,52.41,108038.0,41.276,41.3074,41.1737,41.2209,108038.0
2016-04-20 14:10:00,52.41,52.5,52.35,52.48,93192.0,41.2209,41.2917,41.1737,41.276,93192.0
2016-04-20 14:20:00,52.48,52.51,52.41,52.48,80496.0,41.276,41.2996,41.2209,41.276,80496.0
2016-04-20 14:30:00,52.48,52.51,52.38,52.51,109021.0,41.276,41.2996,41.1973,41.2996,109021.0
2016-04-20 14:40:00,52.51,52.53,52.42,52.44,93142.0,41.2996,41.3153,41.2288,41.2445,93142.0
2016-04-20 14:50:00,52.44,52.54,52.35,52.46,234886.0,41.2445,41.3232,41.1737,41.2602,234886.0
2016-04-20 15:00:00,52.45,52.52,52.43,52.49,201231.0,41.2524,41.3074,41.2367,41.2838,201231.0
2016-04-20 15:10:00,52.5,52.55,52.36,52.37,178640.0,41.2917,41.331,41.1816,41.1895,178640.0
2016-04-20 15:20:00,52.36,52.4,52.21,52.25,165070.0,41.1816,41.2131,41.0636,41.0951,165070.0
2016-04-20 15:30:00,52.25,52.34,52.11,52.13,199890.0,41.0951,41.1659,40.985,41.0007,199890.0
2016-04-20 15:40:00,52.13,52.21,52.1,52.21,192772.0,41.0007,41.0636,40.9771,41.0636,192772.0
2016-04-20 15:50:00,52.2,52.31,52.14,52.16,528627.0,41.0558,41.1423,41.0086,41.0243,528627.0
2016-04-21 09:30:00,47.95,48.1,47.08,47.5,1901957.0,37.7131,37.8311,37.0288,37.3592,1901957.0
2016-04-21 09:40:00,47.48,47.49,46.79,46.9,1784821.0,37.3434,37.3513,36.8007,36.8873,1784821.0
2016-04-21 09:50:00,46.91,46.99,46.52,46.62,1078800.0,36.8951,36.958,36.5884,36.667,1078800.0
2016-04-21 10:00:00,46.62,46.66,46.18,46.22,1320841.0,36.667,36.6985,36.321,36.3524,1320841.0
2016-04-21 10:10:00,46.22,46.38,46.16,46.28,609952.0,36.3524,36.4783,36.3052,36.3996,609952.0
2016-04-21 10:20:00,46.28,46.69,46.01,46.44,693053.0,36.3996,36.7221,36.1873,36.5255,693053.0
2016-04-21 10:30:00,46.44,46.47,46.11,46.25,328895.0,36.5255,36.5491,36.2659,36.376,328895.0
2016-04-21 10:40:00,46.25,46.68,46.25,46.64,488301.0,36.376,36.7142,36.376,36.6828,488301.0
2016-04-21 10:50:00,46.64,47.0,46.52,46.73,433270.0,36.6828,36.9659,36.5884,36.7536,433270.0
2016-04-21 11:00:00,46.72,46.79,46.41,46.52,279294.0,36.7457,36.8007,36.5019,36.5884,279294.0
2016-04-21 11:10:00,46.53,46.56,46.38,46.48,195261.0,36.5962,36.6198,36.4783,36.5569,195261.0
2016-04-21 11:20:00,46.49,46.49,46.24,46.26,287083.0,36.5648,36.5648,36.3682,36.3839,287083.0
2016-04-21 11:30:00,46.25,46.32,46.21,46.22,240933.0,36.376,36.4311,36.3446,36.3524,240933.0
2016-04-21 11:40:00,46.22,46.7,46.2,46.69,430332.0,36.3524,36.73,36.3367,36.7221,430332.0
2016-04-21 11:50:00,46.7,46.94,46.47,46.77,422714.0,36.73,36.9187,36.5491,36.785,422714.0
2016-04-21 12:00:00,46.78,46.8,46.48,46.49,344932.0,36.7929,36.8086,36.5569,36.5648,344932.0
2016-04-21 12:10:00,46.5,46.9,46.27,46.89,583553.0,36.5727,36.8873,36.3918,36.8794,583553.0
2016-04-21 12:20:00,46.88,47.2,46.87,47.19,924093.0,36.8715,37.1232,36.8637,37.1153,924093.0
2016-04-21 12:30:00,47.19,47.6,47.18,47.32,822186.0,37.1153,37.4378,37.1075,37.2176,822186.0
2016-04-21 12:40:00,47.3,47.6,47.24,47.54,313275.0,37.2019,37.4378,37.1547,37.3906,313275.0
2016-04-21 12:50:00,47.54,47.75,47.33,47.69,389623.0,37.3906,37.5558,37.2255,37.5086,389623.0
2016-04-21 13:00:00,47.7,47.7,47.46,47.54,443801.0,37.5165,37.5165,37.3277,37.3906,443801.0
2016-04-21 13:10:00,47.53,47.71,47.5,47.68,260998.0,37.3828,37.5243,37.3592,37.5007,260998.0
2016-04-21 13:20:00,47.67,47.75,47.51,47.58,232598.0,37.4929,37.5558,37.367,37.4221,232598.0
2016-04-21 13:30:00,47.59,47.64,47.42,47.46,389522.0,37.4299,37.4693,37.2962,37.3277,389522.0
2016-04-21 13:40:00,47.45,47.57,47.44,47.54,134641.0,37.3198,37.4142,37.312,37.3906,134641.0
2016-04-21 13:50:00,47.54,47.64,47.53,47.6,163642.0,37.3906,37.4693,37.3828,37.4378,163642.0
2016-04-21 14:00:00,47.6,47.62,47.47,47.52,226574.0,37.4378,37.4535,37.3356,37.3749,226574.0
2016-04-21 14:10:00,47.52,47.61,47.5,47.51,163309.0,37.3749,37.4457,37.3592,37.367,163309.0
2016-04-21 14:20:00,47.51,47.56,47.47,47.56,189191.0,37.367,37.4064,37.3356,37.4064,189191.0
2016-04-21 14:30:00,47.56,47.73,47.54,47.65,310675.0,37.4064,37.5401,37.3906,37.4771,310675.0
2016-04-21 14:40:00,47.64,47.65,47.53,47.59,157708.0,37.4693,37.4771,37.3828,37.4299,157708.0
2016-04-21 14:50:00,47.59,47.67,47.58,47.63,195618.0,37.4299,37.4929,37.4221,37.4614,195618.0
2016-04-21 15:00:00,47.62,47.75,47.55,47.69,420009.0,37.4535,37.5558,37.3985,37.5086,420009.0
2016-04-21 15:10:00,47.69,47.7,47.57,47.59,220083.0,37.5086,37.5165,37.4142,37.4299,220083.0
2016-04-21 15:20:00,47.59,47.62,47.56,47.59,295795.0,37.4299,37.4535,37.4064,37.4299,295795.0
2016-04-21 15:30:00,47.58,47.59,47.17,47.26,610601.0,37.4221,37.4299,37.0996,37.1704,610601.0
2016-04-21 15:40:00,47.26,47.44,47.25,47.41,467565.0,37.1704,37.312,37.1625,37.2884,467565.0
2016-04-21 15:50:00,47.41,47.41,47.31,47.38,838499.0,37.2884,37.2884,37.2097,37.2648,838499.0
2016-04-22 09:30:00,47.12,47.72,47.06,47.54,328598.0,37.0603,37.5322,37.0131,37.3906,328598.0
2016-04-22 09:40:00,47.53,47.84,47.26,47.76,290485.0,37.3828,37.6266,37.1704,37.5637,290485.0
2016-04-22 09:50:00,47.76,48.24,47.71,48.08,493967.0,37.5637,37.9412,37.5243,37.8153,493967.0
2016-04-22 10:00:00,48.07,48.19,47.83,48.1,241569.0,37.8075,37.9019,37.6187,37.8311,241569.0
2016-04-22 10:10:00,48.12,48.12,47.76,47.77,207679.0,37.8468,37.8468,37.5637,37.5715,207679.0
2016-04-22 10:20:00,47.76,47.95,47.63,47.93,172504.0,37.5637,37.7131,37.4614,37.6974,172504.0
2016-04-22 10:30:00,47.92,48.15,47.91,47.95,264896.0,37.6895,37.8704,37.6816,37.7131,264896.0
2016-04-22 10:40:00,47.95,47.97,47.71,47.71,179307.0,37.7131,37.7288,37.5243,37.5243,179307.0
2016-04-22 10:50:00,47.71,47.76,47.56,47.57,199728.0,37.5243,37.5637,37.4064,37.4142,199728.0
2016-04-22 11:00:00,47.57,47.66,47.3,47.32,271102.0,37.4142,37.485,37.2019,37.2176,271102.0
2016-04-22 11:10:00,47.31,47.36,47.15,47.21,132646.0,37.2097,37.2491,37.0839,37.1311,132646.0
2016-04-22 11:20:00,47.22,47.23,47.11,47.12,137850.0,37.1389,37.1468,37.0524,37.0603,137850.0
2016-04-22 11:30:00,47.12,47.19,47.0,47.02,143948.0,37.0603,37.1153,36.9659,36.9816,143948.0
2016-04-22 11:40:00,47.02,47.08,46.92,46.97,111460.0,36.9816,37.0288,36.903,36.9423,111460.0
2016-04-22 11:50:00,46.96,46.96,46.82,46.95,188597.0,36.9344,36.9344,36.8243,36.9266,188597.0
2016-04-22 12:00:00,46.96,46.96,46.77,46.84,229832.0,36.9344,36.9344,36.785,36.8401,229832.0
2016-04-22 12:10:00,46.84,46.84,46.73,46.73,110480.0,36.8401,36.8401,36.7536,36.7536,110480.0
2016-04-22 12:20:00,46.74,46.8,46.66,46.77,69436.0,36.7614,36.8086,36.6985,36.785,69436.0
2016-04-22 12:30:00,46.79,46.82,46.69,46.69,90685.0,36.8007,36.8243,36.7221,36.7221,90685.0
2016-04-22 12:40:00,46.68,46.8,46.64,46.7,81821.0,36.7142,36.8086,36.6828,36.73,81821.0
2016-04-22 12:50:00,46.69,46.74,46.63,46.64,85399.0,36.7221,36.7614,36.6749,36.6828,85399.0
2016-04-22 13:00:00,46.64,46.82,46.6,46.77,106453.0,36.6828,36.8243,36.6513,36.785,106453.0
2016-04-22 13:10:00,46.77,46.78,46.67,46.69,70534.0,36.785,36.7929,36.7064,36.7221,70534.0
2016-04-22 13:20:00,46.69,46.7,46.61,46.68,80977.0,36.7221,36.73,36.6592,36.7142,80977.0
2016-04-22 13:30:00,46.68,46.78,46.68,46.76,99482.0,36.7142,36.7929,36.7142,36.7771,99482.0
2016-04-22 13:40:00,46.78,46.8,46.7,46.71,91253.0,36.7929,36.8086,36.73,36.7378,91253.0
2016-04-22 13:50:00,46.71,46.78,46.67,46.68,92509.0,36.7378,36.7929,36.7064,36.7142,92509.0
2016-04-22 14:00:00,46.69,46.77,46.68,46.72,102563.0,36.7221,36.785,36.7142,36.7457,102563.0
2016-04-22 14:10:00,46.72,46.77,46.65,46.7,106068.0,36.7457,36.785,36.6906,36.73,106068.0
2016-04-22 14:20:00,46.68,46.91,46.67,46.86,88814.0,36.7142,36.8951,36.7064,36.8558,88814.0
2016-04-22 14:30:00,46.88,47.02,46.86,46.97,109270.0,36.8715,36.9816,36.8558,36.9423,109270.0
2016-04-22 14:40:00,46.97,47.0,46.95,46.95,56176.0,36.9423,36.9659,36.9266,36.9266,56176.0
2016-04-22 14:50:00,46.94,46.95,46.87,46.93,76196.0,36.9187,36.9266,36.8637,36.9109,76196.0
2016-04-22 15:00:00,46.94,46.98,46.86,46.9,70149.0,36.9187,36.9502,36.8558,36.8873,70149.0
2016-04-22 15:10:00,46.9,46.9,46.82,46.83,82747.0,36.8873,36.8873,36.8243,36.8322,82747.0
2016-04-22 15:20:00,46.84,46.84,46.75,46.81,89965.0,36.8401,36.8401,36.7693,36.8165,89965.0
2016-04-22 15:30:00,46.8,46.87,46.79,46.83,135642.0,36.8086,36.8637,36.8007,36.8322,135642.0
2016-04-22 15:40:00,46.82,46.93,46.81,46.91,205344.0,36.8243,36.9109,36.8165,36.8951,205344.0
2016-04-22 15:50:00,46.9,46.92,46.87,46.88,379325.0,36.8873,36.903,36.8637,36.8715,379325.0
2016-04-25 09:30:00,46.74,46.85,46.18,46.39,251983.0,36.7614,36.8479,36.321,36.4861,251983.0
2016-04-25 09:40:00,46.38,46.6,46.28,46.47,126006.0,36.4783,36.6513,36.3996,36.5491,126006.0
2016-04-25 09:50:00,46.5,46.55,46.31,46.33,189322.0,36.5727,36.612,36.4232,36.4389,189322.0
2016-04-25 10:00:00,46.34,46.41,46.17,46.23,165877.0,36.4468,36.5019,36.3131,36.3603,165877.0
2016-04-25 10:10:00,46.24,46.27,46.09,46.09,139547.0,36.3682,36.3918,36.2502,36.2502,139547.0
2016-04-25 10:20:00,46.09,46.36,46.08,46.36,124297.0,36.2502,36.4625,36.2423,36.4625,124297.0
2016-04-25 10:30:00,46.36,46.4,46.29,46.36,122870.0,36.4625,36.494,36.4075,36.4625,122870.0
2016-04-25 10:40:00,46.37,46.38,46.19,46.2,116087.0,36.4704,36.4783,36.3288,36.3367,116087.0
2016-04-25 10:50:00,46.2,46.28,46.15,46.2,113560.0,36.3367,36.3996,36.2974,36.3367,113560.0
2016-04-25 11:00:00,46.19,46.27,46.16,46.17,68852.0,36.3288,36.3918,36.3052,36.3131,68852.0
2016-04-25 11:10:00,46.16,46.24,46.15,46.19,103375.0,36.3052,36.3682,36.2974,36.3288,103375.0
2016-04-25 11:20:00,46.18,46.29,46.18,46.26,61553.0,36.321,36.4075,36.321,36.3839,61553.0
2016-04-25 11:30:00,46.26,46.33,46.23,46.29,70726.0,36.3839,36.4389,36.3603,36.4075,70726.0
2016-04-25 11:40:00,46.29,46.34,46.15,46.15,65456.0,36.4075,36.4468,36.2974,36.2974,65456.0
2016-04-25 11:50:00,46.15,46.19,46.08,46.1,81169.0,36.2974,36.3288,36.2423,36.2581,81169.0
2016-04-25 12:00:00,46.1,46.17,46.06,46.07,80427.0,36.2581,36.3131,36.2266,36.2345,80427.0
2016-04-25 12:10:00,46.06,46.11,46.03,46.08,88347.0,36.2266,36.2659,36.203,36.2423,88347.0
2016-04-25 12:20:00,46.09,46.16,46.08,46.12,48714.0,36.2502,36.3052,36.2423,36.2738,48714.0
2016-04-25 12:30:00,46.12,46.16,46.02,46.03,72134.0,36.2738,36.3052,36.1951,36.203,72134.0
2016-04-25 12:40:00,46.03,46.06,46.01,46.06,49910.0,36.203,36.2266,36.1873,36.2266,49910.0
2016-04-25 12:50:00,46.07,46.2,46.05,46.19,83615.0,36.2345,36.3367,36.2187,36.3288,83615.0
2016-04-25 13:00:00,46.19,46.26,46.16,46.17,45003.0,36.3288,36.3839,36.3052,36.3131,45003.0
2016-04-25 13:10:00,46.16,46.27,46.15,46.23,57090.0,36.3052,36.3918,36.2974,36.3603,57090.0
2016-04-25 13:20:00,46.23,46.3,46.23,46.28,37482.0,36.3603,36.4154,36.3603,36.3996,37482.0
2016-04-25 13:30:00,46.28,46.31,46.11,46.13,83615.0,36.3996,36.4232,36.2659,36.2816,83615.0
2016-04-25 13:40:00,46.13,46.19,46.12,46.13,59956.0,36.2816,36.3288,36.2738,36.2816,59956.0
2016-04-25 13:50:00,46.12,46.12,46.05,46.06,51349.0,36.2738,36.2738,36.2187,36.2266,51349.0
2016-04-25 14:00:00,46.07,46.11,45.92,45.93,172360.0,36.2345,36.2659,36.1165,36.1243,172360.0
2016-04-25 14:10:00,45.93,45.94,45.89,45.9,77284.0,36.1243,36.1322,36.0929,36.1007,77284.0
2016-04-25 14:20:00,45.91,45.92,45.83,45.88,101770.0,36.1086,36.1165,36.0457,36.085,101770.0
2016-04-25 14:30:00,45.89,45.96,45.87,45.95,58310.0,36.0929,36.1479,36.0772,36.1401,58310.0
2016-04-25 14:40:00,45.94,45.95,45.87,45.88,95407.0,36.1322,36.1401,36.0772,36.085,95407.0
2016-04-25 14:50:00,45.89,45.9,45.77,45.88,108474.0,36.0929,36.1007,35.9985,36.085,108474.0
2016-04-25 15:00:00,45.88,45.91,45.82,45.86,149260.0,36.085,36.1086,36.0378,36.0693,149260.0
2016-04-25 15:10:00,45.87,45.88,45.76,45.79,115457.0,36.0772,36.085,35.9906,36.0142,115457.0
2016-04-25 15:20:00,45.79,45.86,45.78,45.83,107095.0,36.0142,36.0693,36.0064,36.0457,107095.0
2016-04-25 15:30:00,45.82,45.85,45.76,45.76,162050.0,36.0378,36.0614,35.9906,35.9906,162050.0
2016-04-25 15:40:00,45.76,45.79,45.67,45.69,329419.0,35.9906,36.0142,35.9199,35.9356,329419.0
2016-04-25 15:50:00,45.7,45.8,45.67,45.8,467992.0,35.9434,36.0221,35.9199,36.0221,467992.0
2016-04-26 09:30:00,45.94,46.08,45.63,45.79,234717.0,36.1322,36.2423,35.8884,36.0142,234717.0
2016-04-26 09:40:00,45.81,45.93,45.42,45.57,309171.0,36.03,36.1243,35.7232,35.8412,309171.0
2016-04-26 09:50:00,45.57,45.65,45.41,45.41,134506.0,35.8412,35.9041,35.7154,35.7154,134506.0
2016-04-26 10:00:00,45.42,45.55,45.29,45.43,149876.0,35.7232,35.8255,35.621,35.7311,149876.0
2016-04-26 10:10:00,45.44,45.5,45.33,45.46,90856.0,35.739,35.7861,35.6524,35.7547,90856.0
2016-04-26 10:20:00,45.45,45.71,45.45,45.65,94823.0,35.7468,35.9513,35.7468,35.9041,94823.0
2016-04-26 10:30:00,45.65,45.83,45.62,45.78,106824.0,35.9041,36.0457,35.8805,36.0064,106824.0
2016-04-26 10:40:00,45.78,45.84,45.72,45.78,59614.0,36.0064,36.0536,35.9592,36.0064,59614.0
2016-04-26 10:50:00,45.77,45.8,45.7,45.77,55932.0,35.9985,36.0221,35.9434,35.9985,55932.0
2016-04-26 11:00:00,45.77,45.96,45.76,45.86,98233.0,35.9985,36.1479,35.9906,36.0693,98233.0
2016-04-26 11:10:00,45.86,45.96,45.83,45.83,59072.0,36.0693,36.1479,36.0457,36.0457,59072.0
2016-04-26 11:20:00,45.83,45.89,45.75,45.77,129877.0,36.0457,36.0929,35.9828,35.9985,129877.0
2016-04-26 11:30:00,45.77,45.85,45.69,45.79,87601.0,35.9985,36.0614,35.9356,36.0142,87601.0
2016-04-26 11:40:00,45.78,45.89,45.78,45.89,41810.0,36.0064,36.0929,36.0064,36.0929,41810.0
2016-04-26 11:50:00,45.88,45.96,45.88,45.94,46356.0,36.085,36.1479,36.085,36.1322,46356.0
2016-04-26 12:00:00,45.95,45.98,45.91,45.91,41757.0,36.1401,36.1637,36.1086,36.1086,41757.0
2016-04-26 12:10:00,45.9,45.96,45.83,45.91,38703.0,36.1007,36.1479,36.0457,36.1086,38703.0
2016-04-26 12:20:00,45.91,45.97,45.91,45.94,27778.0,36.1086,36.1558,36.1086,36.1322,27778.0
2016-04-26 12:30:00,45.94,45.99,45.91,45.94,27592.0,36.1322,36.1715,36.1086,36.1322,27592.0
2016-04-26 12:40:00,45.94,45.96,45.91,45.94,20525.0,36.1322,36.1479,36.1086,36.1322,20525.0
2016-04-26 12:50:00,45.94,45.96,45.86,45.91,31670.0,36.1322,36.1479,36.0693,36.1086,31670.0
2016-04-26 13:00:00,45.91,45.93,45.87,45.89,33378.0,36.1086,36.1243,36.0772,36.0929,33378.0
2016-04-26 13:10:00,45.89,45.9,45.85,45.89,39432.0,36.0929,36.1007,36.0614,36.0929,39432.0
2016-04-26 13:20:00,45.89,45.94,45.89,45.9,27072.0,36.0929,36.1322,36.0929,36.1007,27072.0
2016-04-26 13:30:00,45.91,45.92,45.87,45.91,34318.0,36.1086,36.1165,36.0772,36.1086,34318.0
2016-04-26 13:40:00,45.91,45.92,45.83,45.88,27473.0,36.1086,36.1165,36.0457,36.085,27473.0
2016-04-26 13:50:00,45.87,45.87,45.79,45.82,31468.0,36.0772,36.0772,36.0142,36.0378,31468.0
2016-04-26 14:00:00,45.82,45.88,45.82,45.87,39609.0,36.0378,36.085,36.0378,36.0772,39609.0
2016-04-26 14:10:00,45.86,45.93,45.85,45.91,46894.0,36.0693,36.1243,36.0614,36.1086,46894.0
2016-04-26 14:20:00,45.91,45.98,45.88,45.88,51962.0,36.1086,36.1637,36.085,36.085,51962.0
2016-04-26 14:30:00,45.88,45.95,45.87,45.92,25319.0,36.085,36.1401,36.0772,36.1165,25319.0
2016-04-26 14:40:00,45.93,45.99,45.91,45.97,55936.0,36.1243,36.1715,36.1086,36.1558,55936.0
2016-04-26 14:50:00,45.98,45.98,45.89,45.97,42352.0,36.1637,36.1637,36.0929,36.1558,42352.0
2016-04-26 15:00:00,45.96,45.97,45.86,45.87,43412.0,36.1479,36.1558,36.0693,36.0772,43412.0
2016-04-26 15:10:00,45.87,45.94,45.86,45.92,44840.0,36.0772,36.1322,36.0693,36.1165,44840.0
2016-04-26 15:20:00,45.92,45.96,45.88,45.95,49093.0,36.1165,36.1479,36.085,36.1401,49093.0
2016-04-26 15:30:00,45.96,46.06,45.95,46.01,85541.0,36.1479,36.2266,36.1401,36.1873,85541.0
2016-04-26 15:40:00,46.01,46.04,45.98,46.02,140980.0,36.1873,36.2109,36.1637,36.1951,140980.0
2016-04-26 15:50:00,46.02,46.1,45.99,46.09,335921.0,36.1951,36.2581,36.1715,36.2502,335921.0
2016-04-27 09:30:00,46.0,46.24,45.95,46.01,102996.0,36.1794,36.3682,36.1401,36.1873,102996.0
2016-04-27 09:40:00,46.04,46.43,45.96,46.43,143980.0,36.2109,36.5176,36.1479,36.5176,143980.0
2016-04-27 09:50:00,46.43,46.43,46.16,46.16,54732.0,36.5176,36.5176,36.3052,36.3052,54732.0
2016-04-27 10:00:00,46.17,46.41,46.11,46.36,106749.0,36.3131,36.5019,36.2659,36.4625,106749.0
2016-04-27 10:10:00,46.37,46.39,46.13,46.13,75681.0,36.4704,36.4861,36.2816,36.2816,75681.0
2016-04-27 10:20:00,46.14,46.3,46.13,46.13,83101.0,36.2895,36.4154,36.2816,36.2816,83101.0
2016-04-27 10:30:00,46.12,46.13,45.77,45.83,157177.0,36.2738,36.2816,35.9985,36.0457,157177.0
2016-04-27 10:40:00,45.83,45.91,45.78,45.8,86172.0,36.0457,36.1086,36.0064,36.0221,86172.0
2016-04-27 10:50:00,45.8,45.86,45.7,45.71,93188.0,36.0221,36.0693,35.9434,35.9513,93188.0
2016-04-27 11:00:00,45.69,45.75,45.61,45.65,72276.0,35.9356,35.9828,35.8727,35.9041,72276.0
2016-04-27 11:10:00,45.66,45.66,45.58,45.63,49825.0,35.912,35.912,35.8491,35.8884,49825.0
2016-04-27 11:20:00,45.64,45.67,45.58,45.67,56439.0,35.8963,35.9199,35.8491,35.9199,56439.0
2016-04-27 11:30:00,45.67,45.76,45.65,45.69,115540.0,35.9199,35.9906,35.9041,35.9356,115540.0
2016-04-27 11:40:00,45.7,45.86,45.7,45.83,69034.0,35.9434,36.0693,35.9434,36.0457,69034.0
2016-04-27 11:50:00,45.85,45.88,45.81,45.82,62713.0,36.0614,36.085,36.03,36.0378,62713.0
2016-04-27 12:00:00,45.81,45.86,45.67,45.73,95363.0,36.03,36.0693,35.9199,35.967,95363.0
2016-04-27 12:10:00,45.73,45.76,45.69,45.76,39117.0,35.967,35.9906,35.9356,35.9906,39117.0
2016-04-27 12:20:00,45.76,45.86,45.74,45.84,50769.0,35.9906,36.0693,35.9749,36.0536,50769.0
2016-04-27 12:30:00,45.84,45.89,45.78,45.8,32633.0,36.0536,36.0929,36.0064,36.0221,32633.0
2016-04-27 12:40:00,45.8,45.81,45.74,45.74,44003.0,36.0221,36.03,35.9749,35.9749,44003.0
2016-04-27 12:50:00,45.74,45.81,45.72,45.78,50482.0,35.9749,36.03,35.9592,36.0064,50482.0
2016-04-27 13:00:00,45.78,45.81,45.72,45.76,38690.0,36.0064,36.03,35.9592,35.9906,38690.0
2016-04-27 13:10:00,45.77,45.82,45.75,45.78,70130.0,35.9985,36.0378,35.9828,36.0064,70130.0
2016-04-27 13:20:00,45.79,45.81,45.74,45.78,32251.0,36.0142,36.03,35.9749,36.0064,32251.0
2016-04-27 13:30:00,45.79,45.81,45.76,45.81,114057.0,36.0142,36.03,35.9906,36.03,114057.0
2016-04-27 13:40:00,45.81,45.82,45.79,45.79,99165.0,36.03,36.0378,36.0142,36.0142,99165.0
2016-04-27 13:50:00,45.79,45.86,45.79,45.79,100753.0,36.0142,36.0693,36.0142,36.0142,100753.0
2016-04-27 14:00:00,45.82,45.85,45.64,45.85,99746.0,36.0378,36.0614,35.8963,36.0614,99746.0
2016-04-27 14:10:00,45.84,45.85,45.71,45.79,80219.0,36.0536,36.0614,35.9513,36.0142,80219.0
2016-04-27 14:20:00,45.79,45.81,45.62,45.65,93601.0,36.0142,36.03,35.8805,35.9041,93601.0
2016-04-27 14:30:00,45.66,45.71,45.61,45.64,52831.0,35.912,35.9513,35.8727,35.8963,52831.0
2016-04-27 14:40:00,45.64,45.69,45.59,45.66,58840.0,35.8963,35.9356,35.8569,35.912,58840.0
2016-04-27 14:50:00,45.65,45.74,45.65,45.73,51604.0,35.9041,35.9749,35.9041,35.967,51604.0
2016-04-27 15:00:00,45.73,45.86,45.73,45.8,61649.0,35.967,36.0693,35.967,36.0221,61649.0
2016-04-27 15:10:00,45.8,45.84,45.77,45.8,90343.0,36.0221,36.0536,35.9985,36.0221,90343.0
2016-04-27 15:20:00,45.8,45.82,45.73,45.78,96034.0,36.0221,36.0378,35.967,36.0064,96034.0
2016-04-27 15:30:00,45.79,45.8,45.72,45.72,94624.0,36.0142,36.0221,35.9592,35.9592,94624.0
2016-04-27 15:40:00,45.72,45.74,45.66,45.67,181911.0,35.9592,35.9749,35.912,35.9199,181911.0
2016-04-27 15:50:00,45.66,45.7,45.64,45.67,197850.0,35.912,35.9434,35.8963,35.9199,197850.0
2016-04-28 09:30:00,45.45,45.88,45.4,45.72,88634.0,35.7468,36.085,35.7075,35.9592,88634.0
2016-04-28 09:40:00,45.75,45.88,45.67,45.78,119893.0,35.9828,36.085,35.9199,36.0064,119893.0
2016-04-28 09:50:00,45.78,46.02,45.75,45.88,111032.0,36.0064,36.1951,35.9828,36.085,111032.0
2016-04-28 10:00:00,45.86,46.05,45.83,46.0,91158.0,36.0693,36.2187,36.0457,36.1794,91158.0
2016-04-28 10:10:00,46.02,46.12,45.91,46.11,81769.0,36.1951,36.2738,36.1086,36.2659,81769.0
2016-04-28 10:20:00,46.11,46.39,46.11,46.36,102236.0,36.2659,36.4861,36.2659,36.4625,102236.0
2016-04-28 10:30:00,46.38,46.53,46.34,46.41,121228.0,36.4783,36.5962,36.4468,36.5019,121228.0
2016-04-28 10:40:00,46.41,46.57,46.34,46.52,152852.0,36.5019,36.6277,36.4468,36.5884,152852.0
2016-04-28 10:50:00,46.52,46.68,46.51,46.63,181323.0,36.5884,36.7142,36.5805,36.6749,181323.0
2016-04-28 11:00:00,46.64,46.74,46.54,46.54,147767.0,36.6828,36.7614,36.6041,36.6041,147767.0
2016-04-28 11:10:00,46.52,46.57,46.43,46.46,41739.0,36.5884,36.6277,36.5176,36.5412,41739.0
2016-04-28 11:20:00,46.47,46.5,46.38,46.5,40591.0,36.5491,36.5727,36.4783,36.5727,40591.0
2016-04-28 11:30:00,46.5,46.56,46.45,46.56,67635.0,36.5727,36.6198,36.5333,36.6198,67635.0
2016-04-28 11:40:00,46.56,46.59,46.5,46.57,92271.0,36.6198,36.6434,36.5727,36.6277,92271.0
2016-04-28 11:50:00,46.57,46.69,46.53,46.67,70858.0,36.6277,36.7221,36.5962,36.7064,70858.0
2016-04-28 12:00:00,46.67,46.74,46.63,46.71,112094.0,36.7064,36.7614,36.6749,36.7378,112094.0
2016-04-28 12:10:00,46.69,46.7,46.43,46.43,33208.0,36.7221,36.73,36.5176,36.5176,33208.0
2016-04-28 12:20:00,46.43,46.53,46.41,46.5,46117.0,36.5176,36.5962,36.5019,36.5727,46117.0
2016-04-28 12:30:00,46.5,46.59,46.41,46.54,64435.0,36.5727,36.6434,36.5019,36.6041,64435.0
2016-04-28 12:40:00,46.53,46.6,46.49,46.58,42338.0,36.5962,36.6513,36.5648,36.6356,42338.0
2016-04-28 12:50:00,46.58,46.64,46.55,46.59,41088.0,36.6356,36.6828,36.612,36.6434,41088.0
2016-04-28 13:00:00,46.59,46.63,46.55,46.61,99273.0,36.6434,36.6749,36.612,36.6592,99273.0
2016-04-28 13:10:00,46.62,46.63,46.54,46.59,80193.0,36.667,36.6749,36.6041,36.6434,80193.0
2016-04-28 13:20:00,46.58,46.61,46.56,46.59,47510.0,36.6356,36.6592,36.6198,36.6434,47510.0
2016-04-28 13:30:00,46.59,46.61,46.57,46.58,41557.0,36.6434,36.6592,36.6277,36.6356,41557.0
2016-04-28 13:40:00,46.59,46.6,46.57,46.58,60198.0,36.6434,36.6513,36.6277,36.6356,60198.0
2016-04-28 13:50:00,46.58,46.6,46.57,46.59,50517.0,36.6356,36.6513,36.6277,36.6434,50517.0
2016-04-28 14:00:00,46.58,46.7,46.58,46.69,165181.0,36.6356,36.73,36.6356,36.7221,165181.0
2016-04-28 14:10:00,46.69,46.7,46.53,46.54,102081.0,36.7221,36.73,36.5962,36.6041,102081.0
2016-04-28 14:20:00,46.53,46.53,46.37,46.39,86023.0,36.5962,36.5962,36.4704,36.4861,86023.0
2016-04-28 14:30:00,46.39,46.46,46.39,46.41,44229.0,36.4861,36.5412,36.4861,36.5019,44229.0
2016-04-28 14:40:00,46.4,46.41,46.32,46.33,18971.0,36.494,36.5019,36.4311,36.4389,18971.0
2016-04-28 14:50:00,46.33,46.34,46.21,46.22,90281.0,36.4389,36.4468,36.3446,36.3524,90281.0
2016-04-28 15:00:00,46.23,46.24,46.11,46.11,47101.0,36.3603,36.3682,36.2659,36.2659,47101.0
2016-04-28 15:10:00,46.11,46.12,45.95,45.99,71255.0,36.2659,36.2738,36.1401,36.1715,71255.0
2016-04-28 15:20:00,45.99,46.01,45.81,45.84,87866.0,36.1715,36.1873,36.03,36.0536,87866.0
2016-04-28 15:30:00,45.84,46.02,45.82,45.97,105871.0,36.0536,36.1951,36.0378,36.1558,105871.0
2016-04-28 15:40:00,45.97,46.03,45.92,45.92,95023.0,36.1558,36.203,36.1165,36.1165,95023.0
2016-04-28 15:50:00,45.92,45.93,45.82,45.86,175105.0,36.1165,36.1243,36.0378,36.0693,175105.0
2016-04-29 09:30:00,45.82,46.07,45.59,46.06,151544.0,36.0378,36.2345,35.8569,36.2266,151544.0
2016-04-29 09:40:00,46.07,46.19,45.76,45.82,106815.0,36.2345,36.3288,35.9906,36.0378,106815.0
2016-04-29 09:50:00,45.85,45.99,45.69,45.69,118067.0,36.0614,36.1715,35.9356,35.9356,118067.0
2016-04-29 10:00:00,45.72,45.77,45.52,45.7,124390.0,35.9592,35.9985,35.8019,35.9434,124390.0
2016-04-29 10:10:00,45.7,45.89,45.68,45.69,94335.0,35.9434,36.0929,35.9277,35.9356,94335.0
2016-04-29 10:20:00,45.68,45.84,45.66,45.8,120610.0,35.9277,36.0536,35.912,36.0221,120610.0
2016-04-29 10:30:00,45.8,45.97,45.79,45.96,97235.0,36.0221,36.1558,36.0142,36.1479,97235.0
2016-04-29 10:40:00,45.95,45.97,45.74,45.78,84004.0,36.1401,36.1558,35.9749,36.0064,84004.0
2016-04-29 10:50:00,45.79,45.83,45.7,45.77,96814.0,36.0142,36.0457,35.9434,35.9985,96814.0
2016-04-29 11:00:00,45.77,45.81,45.68,45.69,125110.0,35.9985,36.03,35.9277,35.9356,125110.0
2016-04-29 11:10:00,45.7,45.72,45.66,45.66,96704.0,35.9434,35.9592,35.912,35.912,96704.0
2016-04-29 11:20:00,45.66,45.69,45.62,45.63,107391.0,35.912,35.9356,35.8805,35.8884,107391.0
2016-04-29 11:30:00,45.63,45.65,45.54,45.58,138235.0,35.8884,35.9041,35.8176,35.8491,138235.0
2016-04-29 11:40:00,45.57,45.67,45.55,45.65,87035.0,35.8412,35.9199,35.8255,35.9041,87035.0
2016-04-29 11:50:00,45.66,45.7,45.58,45.68,78840.0,35.912,35.9434,35.8491,35.9277,78840.0
2016-04-29 12:00:00,45.68,45.7,45.46,45.46,100436.0,35.9277,35.9434,35.7547,35.7547,100436.0
2016-04-29 12:10:00,45.46,45.46,45.27,45.34,168204.0,35.7547,35.7547,35.6052,35.6603,168204.0
2016-04-29 12:20:00,45.33,45.35,45.22,45.3,109978.0,35.6524,35.6682,35.5659,35.6288,109978.0
2016-04-29 12:30:00,45.29,45.37,45.25,45.32,91462.0,35.621,35.6839,35.5895,35.6446,91462.0
2016-04-29 12:40:00,45.32,45.37,45.27,45.32,159333.0,35.6446,35.6839,35.6052,35.6446,159333.0
2016-04-29 12:50:00,45.33,45.33,45.18,45.2,124180.0,35.6524,35.6524,35.5345,35.5502,124180.0
2016-04-29 13:00:00,45.2,45.27,45.18,45.25,64172.0,35.5502,35.6052,35.5345,35.5895,64172.0
2016-04-29 13:10:00,45.26,45.31,45.24,45.28,57252.0,35.5974,35.6367,35.5817,35.6131,57252.0
2016-04-29 13:20:00,45.27,45.35,45.21,45.25,49635.0,35.6052,35.6682,35.5581,35.5895,49635.0
2016-04-29 13:30:00,45.25,45.3,45.21,45.22,86308.0,35.5895,35.6288,35.5581,35.5659,86308.0
2016-04-29 13:40:00,45.22,45.22,45.05,45.09,90612.0,35.5659,35.5659,35.4322,35.4637,90612.0
2016-04-29 13:50:00,45.09,45.21,45.09,45.16,48252.0,35.4637,35.5581,35.4637,35.5187,48252.0
2016-04-29 14:00:00,45.15,45.15,44.98,45.02,128555.0,35.5109,35.5109,35.3772,35.4086,128555.0
2016-04-29 14:10:00,45.02,45.09,44.96,45.03,59515.0,35.4086,35.4637,35.3614,35.4165,59515.0
2016-04-29 14:20:00,45.04,45.17,45.03,45.15,54815.0,35.4244,35.5266,35.4165,35.5109,54815.0
2016-04-29 14:30:00,45.14,45.16,45.09,45.11,46062.0,35.503,35.5187,35.4637,35.4794,46062.0
2016-04-29 14:40:00,45.11,45.2,45.08,45.19,47551.0,35.4794,35.5502,35.4558,35.5423,47551.0
2016-04-29 14:50:00,45.19,45.21,45.1,45.11,49274.0,35.5423,35.5581,35.4715,35.4794,49274.0
2016-04-29 15:00:00,45.1,45.19,45.08,45.14,85000.0,35.4715,35.5423,35.4558,35.503,85000.0
2016-04-29 15:10:00,45.13,45.21,45.07,45.07,112129.0,35.4951,35.5581,35.4479,35.4479,112129.0
2016-04-29 15:20:00,45.07,45.12,44.98,45.06,170695.0,35.4479,35.4873,35.3772,35.4401,170695.0
2016-04-29 15:30:00,45.08,45.19,45.05,45.14,146008.0,35.4558,35.5423,35.4322,35.503,146008.0
2016-04-29 15:40:00,45.14,45.3,45.11,45.14,209246.0,35.503,35.6288,35.4794,35.503,209246.0
2016-04-29 15:50:00,45.15,45.19,45.09,45.15,403286.0,35.5109,35.5423,35.4637,35.5109,403286.0
2016-05-02 09:30:00,46.43,47.31,46.31,46.86,480736.0,36.5176,37.2097,36.4232,36.8558,480736.0
2016-05-02 09:40:00,46.86,46.97,46.52,46.72,242997.0,36.8558,36.9423,36.5884,36.7457,242997.0
2016-05-02 09:50:00,46.72,46.87,46.63,46.78,253956.0,36.7457,36.8637,36.6749,36.7929,253956.0
2016-05-02 10:00:00,46.81,47.19,46.73,47.14,206882.0,36.8165,37.1153,36.7536,37.076,206882.0
2016-05-02 10:10:00,47.15,47.35,47.08,47.26,270873.0,37.0839,37.2412,37.0288,37.1704,270873.0
2016-05-02 10:20:00,47.26,47.39,47.18,47.2,137086.0,37.1704,37.2726,37.1075,37.1232,137086.0
2016-05-02 10:30:00,47.2,47.2,46.92,47.0,154423.0,37.1232,37.1232,36.903,36.9659,154423.0
2016-05-02 10:40:00,46.98,47.04,46.9,46.96,120995.0,36.9502,36.9974,36.8873,36.9344,120995.0
2016-05-02 10:50:00,46.98,46.99,46.8,46.98,76682.0,36.9502,36.958,36.8086,36.9502,76682.0
2016-05-02 11:00:00,46.99,47.0,46.88,46.98,54371.0,36.958,36.9659,36.8715,36.9502,54371.0
2016-05-02 11:10:00,46.98,47.13,46.98,47.1,65149.0,36.9502,37.0682,36.9502,37.0446,65149.0
2016-05-02 11:20:00,47.09,47.17,46.99,47.14,87897.0,37.0367,37.0996,36.958,37.076,87897.0
2016-05-02 11:30:00,47.14,47.22,47.04,47.08,71879.0,37.076,37.1389,36.9974,37.0288,71879.0
2016-05-02 11:40:00,47.09,47.1,46.93,46.98,39038.0,37.0367,37.0446,36.9109,36.9502,39038.0
2016-05-02 11:50:00,47.0,47.1,46.98,47.0,47175.0,36.9659,37.0446,36.9502,36.9659,47175.0
2016-05-02 12:00:00,47.0,47.01,46.85,46.96,46927.0,36.9659,36.9738,36.8479,36.9344,46927.0
2016-05-02 12:10:00,46.96,46.97,46.83,46.89,43629.0,36.9344,36.9423,36.8322,36.8794,43629.0
2016-05-02 12:20:00,46.89,46.91,46.77,46.8,55862.0,36.8794,36.8951,36.785,36.8086,55862.0
2016-05-02 12:30:00,46.8,46.92,46.8,46.89,42612.0,36.8086,36.903,36.8086,36.8794,42612.0
2016-05-02 12:40:00,46.9,47.01,46.87,46.98,79405.0,36.8873,36.9738,36.8637,36.9502,79405.0
2016-05-02 12:50:00,46.99,47.02,46.92,46.97,32225.0,36.958,36.9816,36.903,36.9423,32225.0
2016-05-02 13:00:00,46.98,47.01,46.84,46.85,36509.0,36.9502,36.9738,36.8401,36.8479,36509.0
2016-05-02 13:10:00,46.84,47.06,46.84,47.03,79085.0,36.8401,37.0131,36.8401,36.9895,79085.0
2016-05-02 13:20:00,47.03,47.05,46.91,46.98,55973.0,36.9895,37.0052,36.8951,36.9502,55973.0
2016-05-02 13:30:00,46.97,46.98,46.8,46.82,42141.0,36.9423,36.9502,36.8086,36.8243,42141.0
2016-05-02 13:40:00,46.82,46.89,46.79,46.81,54052.0,36.8243,36.8794,36.8007,36.8165,54052.0
2016-05-02 13:50:00,46.8,46.81,46.72,46.72,46463.0,36.8086,36.8165,36.7457,36.7457,46463.0
2016-05-02 14:00:00,46.72,46.85,46.72,46.82,92794.0,36.7457,36.8479,36.7457,36.8243,92794.0
2016-05-02 14:10:00,46.81,46.91,46.78,46.86,78019.0,36.8165,36.8951,36.7929,36.8558,78019.0
2016-05-02 14:20:00,46.87,46.96,46.86,46.89,71157.0,36.8637,36.9344,36.8558,36.8794,71157.0
2016-05-02 14:30:00,46.89,46.95,46.85,46.92,76878.0,36.8794,36.9266,36.8479,36.903,76878.0
2016-05-02 14:40:00,46.91,46.93,46.87,46.91,91770.0,36.8951,36.9109,36.8637,36.8951,91770.0
2016-05-02 14:50:00,46.91,46.93,46.86,46.9,39292.0,36.8951,36.9109,36.8558,36.8873,39292.0
2016-05-02 15:00:00,46.9,46.92,46.86,46.86,79237.0,36.8873,36.903,36.8558,36.8558,79237.0
2016-05-02 15:10:00,46.85,46.91,46.78,46.8,78902.0,36.8479,36.8951,36.7929,36.8086,78902.0
2016-05-02 15:20:00,46.8,46.85,46.78,46.8,68255.0,36.8086,36.8479,36.7929,36.8086,68255.0
2016-05-02 15:30:00,46.8,46.83,46.76,46.82,69201.0,36.8086,36.8322,36.7771,36.8243,69201.0
2016-05-02 15:40:00,46.82,46.83,46.74,46.75,171557.0,36.8243,36.8322,36.7614,36.7693,171557.0
2016-05-02 15:50:00,46.76,46.78,46.71,46.75,242368.0,36.7771,36.7929,36.7378,36.7693,242368.0
2016-05-03 09:30:00,46.26,46.27,45.57,45.74,241954.0,36.3839,36.3918,35.8412,35.9749,241954.0
2016-05-03 09:40:00,45.74,45.85,45.42,45.43,130346.0,35.9749,36.0614,35.7232,35.7311,130346.0
2016-05-03 09:50:00,45.46,45.54,45.39,45.51,143373.0,35.7547,35.8176,35.6996,35.794,143373.0
2016-05-03 10:00:00,45.51,45.59,45.37,45.46,136142.0,35.794,35.8569,35.6839,35.7547,136142.0
2016-05-03 10:10:00,45.46,45.68,45.44,45.63,88830.0,35.7547,35.9277,35.739,35.8884,88830.0
2016-05-03 10:20:00,45.63,45.98,45.62,45.84,134804.0,35.8884,36.1637,35.8805,36.0536,134804.0
2016-05-03 10:30:00,45.85,45.85,45.58,45.66,63289.0,36.0614,36.0614,35.8491,35.912,63289.0
2016-05-03 10:40:00,45.66,45.77,45.6,45.69,63233.0,35.912,35.9985,35.8648,35.9356,63233.0
2016-05-03 10:50:00,45.69,45.77,45.54,45.56,69935.0,35.9356,35.9985,35.8176,35.8333,69935.0
2016-05-03 11:00:00,45.57,45.68,45.57,45.67,39924.0,35.8412,35.9277,35.8412,35.9199,39924.0
2016-05-03 11:10:00,45.67,45.7,45.54,45.58,48897.0,35.9199,35.9434,35.8176,35.8491,48897.0
2016-05-03 11:20:00,45.58,45.59,45.45,45.48,78753.0,35.8491,35.8569,35.7468,35.7704,78753.0
2016-05-03 11:30:00,45.46,45.57,45.4,45.56,78380.0,35.7547,35.8412,35.7075,35.8333,78380.0
2016-05-03 11:40:00,45.56,45.67,45.55,45.62,77917.0,35.8333,35.9199,35.8255,35.8805,77917.0
2016-05-03 11:50:00,45.62,45.85,45.62,45.83,103426.0,35.8805,36.0614,35.8805,36.0457,103426.0
2016-05-03 12:00:00,45.83,45.86,45.65,45.67,40592.0,36.0457,36.0693,35.9041,35.9199,40592.0
2016-05-03 12:10:00,45.69,45.69,45.51,45.6,42268.0,35.9356,35.9356,35.794,35.8648,42268.0
2016-05-03 12:20:00,45.61,45.65,45.55,45.62,36974.0,35.8727,35.9041,35.8255,35.8805,36974.0
2016-05-03 12:30:00,45.62,45.67,45.6,45.65,52885.0,35.8805,35.9199,35.8648,35.9041,52885.0
2016-05-03 12:40:00,45.65,45.69,45.64,45.65,30789.0,35.9041,35.9356,35.8963,35.9041,30789.0
2016-05-03 12:50:00,45.65,45.71,45.62,45.7,34150.0,35.9041,35.9513,35.8805,35.9434,34150.0
2016-05-03 13:00:00,45.7,45.77,45.64,45.77,29658.0,35.9434,35.9985,35.8963,35.9985,29658.0
2016-05-03 13:10:00,45.78,45.87,45.76,45.86,41069.0,36.0064,36.0772,35.9906,36.0693,41069.0
2016-05-03 13:20:00,45.87,45.9,45.83,45.88,32144.0,36.0772,36.1007,36.0457,36.085,32144.0
2016-05-03 13:30:00,45.88,45.97,45.88,45.97,38966.0,36.085,36.1558,36.085,36.1558,38966.0
2016-05-03 13:40:00,45.97,46.08,45.96,46.07,60766.0,36.1558,36.2423,36.1479,36.2345,60766.0
2016-05-03 13:50:00,46.06,46.11,45.92,45.92,67431.0,36.2266,36.2659,36.1165,36.1165,67431.0
2016-05-03 14:00:00,45.93,45.94,45.85,45.9,44459.0,36.1243,36.1322,36.0614,36.1007,44459.0
2016-05-03 14:10:00,45.9,45.96,45.77,45.78,35355.0,36.1007,36.1479,35.9985,36.0064,35355.0
2016-05-03 14:20:00,45.78,45.86,45.76,45.79,39037.0,36.0064,36.0693,35.9906,36.0142,39037.0
2016-05-03 14:30:00,45.8,45.85,45.78,45.83,71194.0,36.0221,36.0614,36.0064,36.0457,71194.0
2016-05-03 14:40:00,45.82,45.82,45.65,45.68,94468.0,36.0378,36.0378,35.9041,35.9277,94468.0
2016-05-03 14:50:00,45.68,45.72,45.64,45.7,50799.0,35.9277,35.9592,35.8963,35.9434,50799.0
2016-05-03 15:00:00,45.71,45.79,45.7,45.75,42214.0,35.9513,36.0142,35.9434,35.9828,42214.0
2016-05-03 15:10:00,45.76,45.77,45.69,45.72,43287.0,35.9906,35.9985,35.9356,35.9592,43287.0
2016-05-03 15:20:00,45.73,45.74,45.64,45.66,92192.0,35.967,35.9749,35.8963,35.912,92192.0
2016-05-03 15:30:00,45.64,45.66,45.59,45.65,84120.0,35.8963,35.912,35.8569,35.9041,84120.0
2016-05-03 15:40:00,45.66,45.75,45.62,45.75,100326.0,35.912,35.9828,35.8805,35.9828,100326.0
2016-05-03 15:50:00,45.75,45.8,45.71,45.77,239588.0,35.9828,36.0221,35.9513,35.9985,239588.0
2016-05-04 09:30:00,45.23,45.61,45.02,45.38,278301.0,35.5738,35.8727,35.4086,35.6918,278301.0
2016-05-04 09:40:00,45.38,45.51,45.21,45.48,159647.0,35.6918,35.794,35.5581,35.7704,159647.0
2016-05-04 09:50:00,45.48,45.58,45.43,45.47,123580.0,35.7704,35.8491,35.7311,35.7625,123580.0
2016-05-04 10:00:00,45.49,45.59,45.25,45.27,105507.0,35.7783,35.8569,35.5895,35.6052,105507.0
2016-05-04 10:10:00,45.27,45.59,45.25,45.55,113191.0,35.6052,35.8569,35.5895,35.8255,113191.0
2016-05-04 10:20:00,45.56,45.58,45.4,45.41,94185.0,35.8333,35.8491,35.7075,35.7154,94185.0
2016-05-04 10:30:00,45.4,45.44,45.3,45.35,80108.0,35.7075,35.739,35.6288,35.6682,80108.0
2016-05-04 10:40:00,45.36,45.37,45.13,45.13,81771.0,35.676,35.6839,35.4951,35.4951,81771.0
2016-05-04 10:50:00,45.13,45.23,45.08,45.18,76034.0,35.4951,35.5738,35.4558,35.5345,76034.0
2016-05-04 11:00:00,45.19,45.25,45.15,45.18,62309.0,35.5423,35.5895,35.5109,35.5345,62309.0
2016-05-04 11:10:00,45.18,45.18,45.07,45.1,104853.0,35.5345,35.5345,35.4479,35.4715,104853.0
2016-05-04 11:20:00,45.09,45.09,44.93,44.95,137463.0,35.4637,35.4637,35.3378,35.3536,137463.0
2016-05-04 11:30:00,44.96,45.15,44.9,45.1,120454.0,35.3614,35.5109,35.3142,35.4715,120454.0
2016-05-04 11:40:00,45.11,45.13,44.88,44.99,169140.0,35.4794,35.4951,35.2985,35.385,169140.0
2016-05-04 11:50:00,44.98,45.01,44.9,45.0,138589.0,35.3772,35.4008,35.3142,35.3929,138589.0
2016-05-04 12:00:00,45.0,45.04,44.93,44.99,74065.0,35.3929,35.4244,35.3378,35.385,74065.0
2016-05-04 12:10:00,44.98,45.13,44.98,45.08,69844.0,35.3772,35.4951,35.3772,35.4558,69844.0
2016-05-04 12:20:00,45.09,45.19,45.08,45.09,40297.0,35.4637,35.5423,35.4558,35.4637,40297.0
2016-05-04 12:30:00,45.08,45.13,45.01,45.04,49632.0,35.4558,35.4951,35.4008,35.4244,49632.0
2016-05-04 12:40:00,45.03,45.1,44.99,45.07,31184.0,35.4165,35.4715,35.385,35.4479,31184.0
2016-05-04 12:50:00,45.08,45.09,44.99,45.01,45790.0,35.4558,35.4637,35.385,35.4008,45790.0
2016-05-04 13:00:00,45.01,45.05,44.96,44.98,60655.0,35.4008,35.4322,35.3614,35.3772,60655.0
2016-05-04 13:10:00,44.97,45.0,44.91,44.98,50168.0,35.3693,35.3929,35.3221,35.3772,50168.0
2016-05-04 13:20:00,44.98,45.06,44.96,45.06,60124.0,35.3772,35.4401,35.3614,35.4401,60124.0
2016-05-04 13:30:00,45.06,45.12,45.04,45.09,76012.0,35.4401,35.4873,35.4244,35.4637,76012.0
2016-05-04 13:40:00,45.08,45.14,45.07,45.12,40974.0,35.4558,35.503,35.4479,35.4873,40974.0
2016-05-04 13:50:00,45.12,45.16,45.11,45.13,56095.0,35.4873,35.5187,35.4794,35.4951,56095.0
2016-05-04 14:00:00,45.12,45.14,45.01,45.07,85343.0,35.4873,35.503,35.4008,35.4479,85343.0
2016-05-04 14:10:00,45.07,45.11,45.03,45.06,53126.0,35.4479,35.4794,35.4165,35.4401,53126.0
2016-05-04 14:20:00,45.06,45.2,45.04,45.19,81367.0,35.4401,35.5502,35.4244,35.5423,81367.0
2016-05-04 14:30:00,45.2,45.21,45.11,45.15,48219.0,35.5502,35.5581,35.4794,35.5109,48219.0
2016-05-04 14:40:00,45.15,45.19,45.07,45.08,120517.0,35.5109,35.5423,35.4479,35.4558,120517.0
2016-05-04 14:50:00,45.08,45.12,45.0,45.02,70719.0,35.4558,35.4873,35.3929,35.4086,70719.0
2016-05-04 15:00:00,45.01,45.08,44.98,45.0,94733.0,35.4008,35.4558,35.3772,35.3929,94733.0
2016-05-04 15:10:00,45.01,45.13,44.99,45.05,77257.0,35.4008,35.4951,35.385,35.4322,77257.0
2016-05-04 15:20:00,45.05,45.12,45.0,45.06,90794.0,35.4322,35.4873,35.3929,35.4401,90794.0
2016-05-04 15:30:00,45.06,45.17,45.06,45.15,119339.0,35.4401,35.5266,35.4401,35.5109,119339.0
2016-05-04 15:40:00,45.15,45.27,45.15,45.21,154135.0,35.5109,35.6052,35.5109,35.5581,154135.0
2016-05-04 15:50:00,45.21,45.24,45.17,45.21,290685.0,35.5581,35.5817,35.5266,35.5581,290685.0
2016-05-05 09:30:00,45.5,45.5,44.91,45.06,76652.0,35.7861,35.7861,35.3221,35.4401,76652.0
2016-05-05 09:40:00,45.06,45.15,44.78,45.07,200382.0,35.4401,35.5109,35.2199,35.4479,200382.0
2016-05-05 09:50:00,45.08,45.39,45.03,45.26,63232.0,35.4558,35.6996,35.4165,35.5974,63232.0
2016-05-05 10:00:00,45.22,45.47,45.2,45.38,59707.0,35.5659,35.7625,35.5502,35.6918,59707.0
2016-05-05 10:10:00,45.37,45.45,45.28,45.35,39748.0,35.6839,35.7468,35.6131,35.6682,39748.0
2016-05-05 10:20:00,45.36,45.36,44.95,45.02,64874.0,35.676,35.676,35.3536,35.4086,64874.0
2016-05-05 10:30:00,45.04,45.05,44.81,44.83,58956.0,35.4244,35.4322,35.2435,35.2592,58956.0
2016-05-05 10:40:00,44.81,44.96,44.76,44.89,167397.0,35.2435,35.3614,35.2041,35.3064,167397.0
2016-05-05 10:50:00,44.88,44.94,44.8,44.83,66318.0,35.2985,35.3457,35.2356,35.2592,66318.0
2016-05-05 11:00:00,44.85,44.91,44.8,44.86,92390.0,35.2749,35.3221,35.2356,35.2828,92390.0
2016-05-05 11:10:00,44.85,44.99,44.81,44.94,119919.0,35.2749,35.385,35.2435,35.3457,119919.0
2016-05-05 11:20:00,44.94,44.97,44.7,44.71,156380.0,35.3457,35.3693,35.1569,35.1648,156380.0
2016-05-05 11:30:00,44.71,44.78,44.66,44.76,127093.0,35.1648,35.2199,35.1255,35.2041,127093.0
2016-05-05 11:40:00,44.76,44.8,44.68,44.68,72136.0,35.2041,35.2356,35.1412,35.1412,72136.0
2016-05-05 11:50:00,44.69,44.72,44.65,44.69,72801.0,35.1491,35.1727,35.1176,35.1491,72801.0
2016-05-05 12:00:00,44.69,44.82,44.67,44.73,102075.0,35.1491,35.2513,35.1333,35.1805,102075.0
2016-05-05 12:10:00,44.75,44.85,44.75,44.78,86060.0,35.1963,35.2749,35.1963,35.2199,86060.0
2016-05-05 12:20:00,44.79,44.83,44.67,44.71,43447.0,35.2277,35.2592,35.1333,35.1648,43447.0
2016-05-05 12:30:00,44.7,44.73,44.63,44.65,67275.0,35.1569,35.1805,35.1019,35.1176,67275.0
2016-05-05 12:40:00,44.65,44.68,44.55,44.56,86776.0,35.1176,35.1412,35.039,35.0468,86776.0
2016-05-05 12:50:00,44.56,44.71,44.55,44.6,83700.0,35.0468,35.1648,35.039,35.0783,83700.0
2016-05-05 13:00:00,44.61,44.66,44.57,44.6,57926.0,35.0862,35.1255,35.0547,35.0783,57926.0
2016-05-05 13:10:00,44.59,44.59,44.5,44.52,49092.0,35.0704,35.0704,34.9996,35.0154,49092.0
2016-05-05 13:20:00,44.53,44.53,44.37,44.37,68191.0,35.0232,35.0232,34.8974,34.8974,68191.0
2016-05-05 13:30:00,44.36,44.41,44.34,44.39,61881.0,34.8895,34.9289,34.8738,34.9131,61881.0
2016-05-05 13:40:00,44.39,44.44,44.36,44.37,64897.0,34.9131,34.9524,34.8895,34.8974,64897.0
2016-05-05 13:50:00,44.36,44.39,44.26,44.32,205630.0,34.8895,34.9131,34.8109,34.8581,205630.0
2016-05-05 14:00:00,44.33,44.45,44.28,44.41,83557.0,34.8659,34.9603,34.8266,34.9289,83557.0
2016-05-05 14:10:00,44.4,44.5,44.35,44.45,79012.0,34.921,34.9996,34.8817,34.9603,79012.0
2016-05-05 14:20:00,44.44,44.54,44.4,44.54,84129.0,34.9524,35.0311,34.921,35.0311,84129.0
2016-05-05 14:30:00,44.56,44.56,44.44,44.5,62411.0,35.0468,35.0468,34.9524,34.9996,62411.0
2016-05-05 14:40:00,44.49,44.55,44.47,44.52,47259.0,34.9918,35.039,34.976,35.0154,47259.0
2016-05-05 14:50:00,44.51,44.53,44.36,44.37,52630.0,35.0075,35.0232,34.8895,34.8974,52630.0
2016-05-05 15:00:00,44.36,44.39,44.27,44.32,65430.0,34.8895,34.9131,34.8187,34.8581,65430.0
2016-05-05 15:10:00,44.31,44.45,44.29,44.35,100234.0,34.8502,34.9603,34.8345,34.8817,100234.0
2016-05-05 15:20:00,44.36,44.51,44.34,44.47,105174.0,34.8895,35.0075,34.8738,34.976,105174.0
2016-05-05 15:30:00,44.47,44.48,44.34,44.35,142432.0,34.976,34.9839,34.8738,34.8817,142432.0
2016-05-05 15:40:00,44.36,44.47,44.35,44.41,193306.0,34.8895,34.976,34.8817,34.9289,193306.0
2016-05-05 15:50:00,44.41,44.45,44.38,44.44,296920.0,34.9289,34.9603,34.9053,34.9524,296920.0
2016-05-06 09:30:00,44.45,45.03,44.38,44.9,111696.0,34.9603,35.4165,34.9053,35.3142,111696.0
2016-05-06 09:40:00,44.94,45.29,44.89,44.98,222219.0,35.3457,35.621,35.3064,35.3772,222219.0
2016-05-06 09:50:00,44.96,45.18,44.92,44.96,127712.0,35.3614,35.5345,35.33,35.3614,127712.0
2016-05-06 10:00:00,44.96,44.99,44.75,44.78,86488.0,35.3614,35.385,35.1963,35.2199,86488.0
2016-05-06 10:10:00,44.78,44.82,44.57,44.65,119052.0,35.2199,35.2513,35.0547,35.1176,119052.0
2016-05-06 10:20:00,44.65,44.67,44.51,44.61,67179.0,35.1176,35.1333,35.0075,35.0862,67179.0
2016-05-06 10:30:00,44.58,44.61,44.41,44.45,104026.0,35.0626,35.0862,34.9289,34.9603,104026.0
2016-05-06 10:40:00,44.45,44.53,44.37,44.46,56493.0,34.9603,35.0232,34.8974,34.9682,56493.0
2016-05-06 10:50:00,44.46,44.61,44.46,44.61,86148.0,34.9682,35.0862,34.9682,35.0862,86148.0
2016-05-06 11:00:00,44.6,44.8,44.59,44.77,105603.0,35.0783,35.2356,35.0704,35.212,105603.0
2016-05-06 11:10:00,44.78,44.92,44.78,44.89,63550.0,35.2199,35.33,35.2199,35.3064,63550.0
2016-05-06 11:20:00,44.9,45.13,44.88,45.11,164824.0,35.3142,35.4951,35.2985,35.4794,164824.0
2016-05-06 11:30:00,45.11,45.12,44.92,45.01,56573.0,35.4794,35.4873,35.33,35.4008,56573.0
2016-05-06 11:40:00,45.02,45.09,44.94,44.94,63991.0,35.4086,35.4637,35.3457,35.3457,63991.0
2016-05-06 11:50:00,44.95,45.01,44.88,44.88,59983.0,35.3536,35.4008,35.2985,35.2985,59983.0
2016-05-06 12:00:00,44.87,44.9,44.82,44.87,46939.0,35.2906,35.3142,35.2513,35.2906,46939.0
2016-05-06 12:10:00,44.86,44.96,44.86,44.93,28565.0,35.2828,35.3614,35.2828,35.3378,28565.0
2016-05-06 12:20:00,44.93,44.97,44.86,44.86,20739.0,35.3378,35.3693,35.2828,35.2828,20739.0
2016-05-06 12:30:00,44.86,44.92,44.83,44.89,25336.0,35.2828,35.33,35.2592,35.3064,25336.0
2016-05-06 12:40:00,44.89,44.99,44.89,44.94,15221.0,35.3064,35.385,35.3064,35.3457,15221.0
2016-05-06 12:50:00,44.94,45.0,44.91,44.99,17575.0,35.3457,35.3929,35.3221,35.385,17575.0
2016-05-06 13:00:00,44.99,45.05,44.96,45.0,25918.0,35.385,35.4322,35.3614,35.3929,25918.0
2016-05-06 13:10:00,45.01,45.13,45.0,45.09,28929.0,35.4008,35.4951,35.3929,35.4637,28929.0
2016-05-06 13:20:00,45.1,45.2,45.09,45.16,45278.0,35.4715,35.5502,35.4637,35.5187,45278.0
2016-05-06 13:30:00,45.16,45.18,45.12,45.13,30378.0,35.5187,35.5345,35.4873,35.4951,30378.0
2016-05-06 13:40:00,45.13,45.17,45.1,45.17,44647.0,35.4951,35.5266,35.4715,35.5266,44647.0
2016-05-06 13:50:00,45.17,45.29,45.14,45.29,35484.0,35.5266,35.621,35.503,35.621,35484.0
2016-05-06 14:00:00,45.29,45.43,45.26,45.38,76411.0,35.621,35.7311,35.5974,35.6918,76411.0
2016-05-06 14:10:00,45.38,45.39,45.3,45.36,35314.0,35.6918,35.6996,35.6288,35.676,35314.0
2016-05-06 14:20:00,45.35,45.44,45.33,45.43,116513.0,35.6682,35.739,35.6524,35.7311,116513.0
2016-05-06 14:30:00,45.43,45.45,45.38,45.43,91616.0,35.7311,35.7468,35.6918,35.7311,91616.0
2016-05-06 14:40:00,45.43,45.49,45.41,45.42,51626.0,35.7311,35.7783,35.7154,35.7232,51626.0
2016-05-06 14:50:00,45.42,45.54,45.42,45.47,63543.0,35.7232,35.8176,35.7232,35.7625,63543.0
2016-05-06 15:00:00,45.46,45.46,45.35,45.38,55696.0,35.7547,35.7547,35.6682,35.6918,55696.0
2016-05-06 15:10:00,45.38,45.45,45.37,45.43,51615.0,35.6918,35.7468,35.6839,35.7311,51615.0
2016-05-06 15:20:00,45.43,45.49,45.43,45.47,53253.0,35.7311,35.7783,35.7311,35.7625,53253.0
2016-05-06 15:30:00,45.46,45.49,45.43,45.45,98621.0,35.7547,35.7783,35.7311,35.7468,98621.0
2016-05-06 15:40:00,45.46,45.5,45.43,45.45,166495.0,35.7547,35.7861,35.7311,35.7468,166495.0
2016-05-06 15:50:00,45.46,45.52,45.43,45.51,323139.0,35.7547,35.8019,35.7311,35.794,323139.0
2016-05-09 09:30:00,45.35,45.72,45.35,45.49,108021.0,35.6682,35.9592,35.6682,35.7783,108021.0
2016-05-09 09:40:00,45.48,45.49,45.02,45.05,74829.0,35.7704,35.7783,35.4086,35.4322,74829.0
2016-05-09 09:50:00,45.05,45.09,44.84,44.97,66984.0,35.4322,35.4637,35.267,35.3693,66984.0
2016-05-09 10:00:00,45.0,45.13,44.93,44.96,81670.0,35.3929,35.4951,35.3378,35.3614,81670.0
2016-05-09 10:10:00,44.94,45.01,44.84,44.84,101002.0,35.3457,35.4008,35.267,35.267,101002.0
2016-05-09 10:20:00,44.84,44.88,44.41,44.55,216043.0,35.267,35.2985,34.9289,35.039,216043.0
2016-05-09 10:30:00,44.54,44.57,44.43,44.46,141611.0,35.0311,35.0547,34.9446,34.9682,141611.0
2016-05-09 10:40:00,44.47,44.69,44.45,44.63,97012.0,34.976,35.1491,34.9603,35.1019,97012.0
2016-05-09 10:50:00,44.63,44.75,44.61,44.64,82079.0,35.1019,35.1963,35.0862,35.1097,82079.0
2016-05-09 11:00:00,44.65,44.78,44.63,44.67,85271.0,35.1176,35.2199,35.1019,35.1333,85271.0
2016-05-09 11:10:00,44.64,44.64,44.42,44.46,58654.0,35.1097,35.1097,34.9367,34.9682,58654.0
2016-05-09 11:20:00,44.45,44.61,44.44,44.59,72654.0,34.9603,35.0862,34.9524,35.0704,72654.0
2016-05-09 11:30:00,44.58,44.58,44.45,44.56,40103.0,35.0626,35.0626,34.9603,35.0468,40103.0
2016-05-09 11:40:00,44.57,44.69,44.55,44.62,44210.0,35.0547,35.1491,35.039,35.094,44210.0
2016-05-09 11:50:00,44.62,44.73,44.61,44.69,54638.0,35.094,35.1805,35.0862,35.1491,54638.0
2016-05-09 12:00:00,44.68,44.81,44.66,44.76,51898.0,35.1412,35.2435,35.1255,35.2041,51898.0
2016-05-09 12:10:00,44.75,44.88,44.75,44.87,52416.0,35.1963,35.2985,35.1963,35.2906,52416.0
2016-05-09 12:20:00,44.87,44.93,44.86,44.89,40969.0,35.2906,35.3378,35.2828,35.3064,40969.0
2016-05-09 12:30:00,44.9,44.91,44.85,44.89,35002.0,35.3142,35.3221,35.2749,35.3064,35002.0
2016-05-09 12:40:00,44.89,44.94,44.88,44.89,83782.0,35.3064,35.3457,35.2985,35.3064,83782.0
2016-05-09 12:50:00,44.88,44.94,44.88,44.94,36542.0,35.2985,35.3457,35.2985,35.3457,36542.0
2016-05-09 13:00:00,44.93,45.06,44.92,45.06,63168.0,35.3378,35.4401,35.33,35.4401,63168.0
2016-05-09 13:10:00,45.06,45.11,44.99,45.0,38356.0,35.4401,35.4794,35.385,35.3929,38356.0
2016-05-09 13:20:00,45.0,45.03,44.97,45.0,38120.0,35.3929,35.4165,35.3693,35.3929,38120.0
2016-05-09 13:30:00,45.01,45.04,44.88,44.88,31303.0,35.4008,35.4244,35.2985,35.2985,31303.0
2016-05-09 13:40:00,44.89,44.92,44.85,44.92,35449.0,35.3064,35.33,35.2749,35.33,35449.0
2016-05-09 13:50:00,44.91,44.92,44.8,44.8,35708.0,35.3221,35.33,35.2356,35.2356,35708.0
2016-05-09 14:00:00,44.81,44.86,44.8,44.83,44171.0,35.2435,35.2828,35.2356,35.2592,44171.0
2016-05-09 14:10:00,44.82,44.89,44.8,44.87,42255.0,35.2513,35.3064,35.2356,35.2906,42255.0
2016-05-09 14:20:00,44.87,44.92,44.82,44.85,38307.0,35.2906,35.33,35.2513,35.2749,38307.0
2016-05-09 14:30:00,44.85,44.93,44.83,44.92,20970.0,35.2749,35.3378,35.2592,35.33,20970.0
2016-05-09 14:40:00,44.91,44.95,44.91,44.94,52469.0,35.3221,35.3536,35.3221,35.3457,52469.0
2016-05-09 14:50:00,44.95,45.07,44.95,45.03,63316.0,35.3536,35.4479,35.3536,35.4165,63316.0
2016-05-09 15:00:00,45.04,45.07,44.99,45.0,53282.0,35.4244,35.4479,35.385,35.3929,53282.0
2016-05-09 15:10:00,45.0,45.03,44.99,45.02,59908.0,35.3929,35.4165,35.385,35.4086,59908.0
2016-05-09 15:20:00,45.01,45.11,45.01,45.09,68862.0,35.4008,35.4794,35.4008,35.4637,68862.0
2016-05-09 15:30:00,45.09,45.1,45.02,45.06,62844.0,35.4637,35.4715,35.4086,35.4401,62844.0
2016-05-09 15:40:00,45.05,45.09,45.03,45.06,135674.0,35.4322,35.4637,35.4165,35.4401,135674.0
2016-05-09 15:50:00,45.07,45.07,44.95,44.95,293923.0,35.4479,35.4479,35.3536,35.3536,293923.0
2016-05-10 09:30:00,45.22,45.37,45.11,45.12,60364.0,35.5659,35.6839,35.4794,35.4873,60364.0
2016-05-10 09:40:00,45.14,45.64,45.14,45.64,68576.0,35.503,35.8963,35.503,35.8963,68576.0
2016-05-10 09:50:00,45.64,45.95,45.58,45.95,78739.0,35.8963,36.1401,35.8491,36.1401,78739.0
2016-05-10 10:00:00,45.92,45.92,45.43,45.47,78157.0,36.1165,36.1165,35.7311,35.7625,78157.0
2016-05-10 10:10:00,45.46,45.72,45.44,45.62,79194.0,35.7547,35.9592,35.739,35.8805,79194.0
2016-05-10 10:20:00,45.62,45.72,45.55,45.72,56307.0,35.8805,35.9592,35.8255,35.9592,56307.0
2016-05-10 10:30:00,45.73,45.82,45.69,45.82,41929.0,35.967,36.0378,35.9356,36.0378,41929.0
2016-05-10 10:40:00,45.82,45.85,45.75,45.83,45188.0,36.0378,36.0614,35.9828,36.0457,45188.0
2016-05-10 10:50:00,45.84,45.89,45.76,45.77,50702.0,36.0536,36.0929,35.9906,35.9985,50702.0
2016-05-10 11:00:00,45.78,45.84,45.76,45.82,63006.0,36.0064,36.0536,35.9906,36.0378,63006.0
2016-05-10 11:10:00,45.82,45.86,45.77,45.77,30432.0,36.0378,36.0693,35.9985,35.9985,30432.0
2016-05-10 11:20:00,45.77,45.78,45.67,45.78,45890.0,35.9985,36.0064,35.9199,36.0064,45890.0
2016-05-10 11:30:00,45.78,45.83,45.74,45.78,39614.0,36.0064,36.0457,35.9749,36.0064,39614.0
2016-05-10 11:40:00,45.8,45.92,45.78,45.88,69931.0,36.0221,36.1165,36.0064,36.085,69931.0
2016-05-10 11:50:00,45.88,45.99,45.87,45.98,63353.0,36.085,36.1715,36.0772,36.1637,63353.0
2016-05-10 12:00:00,45.98,46.03,45.95,45.96,77526.0,36.1637,36.203,36.1401,36.1479,77526.0
2016-05-10 12:10:00,45.95,46.09,45.95,46.04,89501.0,36.1401,36.2502,36.1401,36.2109,89501.0
2016-05-10 12:20:00,46.03,46.08,46.03,46.06,30283.0,36.203,36.2423,36.203,36.2266,30283.0
2016-05-10 12:30:00,46.07,46.1,46.03,46.03,20276.0,36.2345,36.2581,36.203,36.203,20276.0
2016-05-10 12:40:00,46.03,46.12,46.02,46.05,36094.0,36.203,36.2738,36.1951,36.2187,36094.0
2016-05-10 12:50:00,46.05,46.08,46.03,46.07,22666.0,36.2187,36.2423,36.203,36.2345,22666.0
2016-05-10 13:00:00,46.06,46.16,46.06,46.13,40812.0,36.2266,36.3052,36.2266,36.2816,40812.0
2016-05-10 13:10:00,46.13,46.14,46.08,46.1,33533.0,36.2816,36.2895,36.2423,36.2581,33533.0
2016-05-10 13:20:00,46.11,46.16,46.09,46.15,44315.0,36.2659,36.3052,36.2502,36.2974,44315.0
2016-05-10 13:30:00,46.15,46.23,46.12,46.21,32863.0,36.2974,36.3603,36.2738,36.3446,32863.0
2016-05-10 13:40:00,46.22,46.27,46.2,46.23,48495.0,36.3524,36.3918,36.3367,36.3603,48495.0
2016-05-10 13:50:00,46.23,46.25,46.21,46.23,40414.0,36.3603,36.376,36.3446,36.3603,40414.0
2016-05-10 14:00:00,46.23,46.23,46.03,46.05,42600.0,36.3603,36.3603,36.203,36.2187,42600.0
2016-05-10 14:10:00,46.06,46.09,46.02,46.02,27900.0,36.2266,36.2502,36.1951,36.1951,27900.0
2016-05-10 14:20:00,46.03,46.11,46.02,46.1,31576.0,36.203,36.2659,36.1951,36.2581,31576.0
2016-05-10 14:30:00,46.09,46.21,46.09,46.21,49269.0,36.2502,36.3446,36.2502,36.3446,49269.0
2016-05-10 14:40:00,46.21,46.25,46.18,46.22,74238.0,36.3446,36.376,36.321,36.3524,74238.0
2016-05-10 14:50:00,46.22,46.24,46.13,46.15,39043.0,36.3524,36.3682,36.2816,36.2974,39043.0
2016-05-10 15:00:00,46.14,46.17,46.09,46.14,61785.0,36.2895,36.3131,36.2502,36.2895,61785.0
2016-05-10 15:10:00,46.14,46.18,46.13,46.14,38284.0,36.2895,36.321,36.2816,36.2895,38284.0
2016-05-10 15:20:00,46.14,46.18,46.1,46.13,63528.0,36.2895,36.321,36.2581,36.2816,63528.0
2016-05-10 15:30:00,46.12,46.17,46.07,46.1,71528.0,36.2738,36.3131,36.2345,36.2581,71528.0
2016-05-10 15:40:00,46.11,46.18,46.11,46.13,81327.0,36.2659,36.321,36.2659,36.2816,81327.0
2016-05-10 15:50:00,46.12,46.17,46.11,46.13,189212.0,36.2738,36.3131,36.2659,36.2816,189212.0
2016-05-11 09:30:00,45.97,46.05,45.66,45.89,64682.0,36.1558,36.2187,35.912,36.0929,64682.0
2016-05-11 09:40:00,45.86,45.89,45.48,45.54,51349.0,36.0693,36.0929,35.7704,35.8176,51349.0
2016-05-11 09:50:00,45.54,45.8,45.35,45.78,122058.0,35.8176,36.0221,35.6682,36.0064,122058.0
2016-05-11 10:00:00,45.76,45.77,45.53,45.68,80400.0,35.9906,35.9985,35.8097,35.9277,80400.0
2016-05-11 10:10:00,45.68,45.76,45.58,45.67,59301.0,35.9277,35.9906,35.8491,35.9199,59301.0
2016-05-11 10:20:00,45.66,45.84,45.63,45.72,75193.0,35.912,36.0536,35.8884,35.9592,75193.0
2016-05-11 10:30:00,45.74,46.0,45.73,45.9,86522.0,35.9749,36.1794,35.967,36.1007,86522.0
2016-05-11 10:40:00,45.9,45.95,45.72,45.72,81046.0,36.1007,36.1401,35.9592,35.9592,81046.0
2016-05-11 10:50:00,45.71,45.8,45.66,45.75,60122.0,35.9513,36.0221,35.912,35.9828,60122.0
2016-05-11 11:00:00,45.74,45.8,45.65,45.75,41144.0,35.9749,36.0221,35.9041,35.9828,41144.0
2016-05-11 11:10:00,45.75,45.88,45.71,45.86,57098.0,35.9828,36.085,35.9513,36.0693,57098.0
2016-05-11 11:20:00,45.87,45.87,45.8,45.85,42662.0,36.0772,36.0772,36.0221,36.0614,42662.0
2016-05-11 11:30:00,45.85,45.85,45.71,45.73,64035.0,36.0614,36.0614,35.9513,35.967,64035.0
2016-05-11 11:40:00,45.73,45.78,45.7,45.73,28876.0,35.967,36.0064,35.9434,35.967,28876.0
2016-05-11 11:50:00,45.73,45.8,45.69,45.79,24783.0,35.967,36.0221,35.9356,36.0142,24783.0
2016-05-11 12:00:00,45.78,45.81,45.75,45.76,55234.0,36.0064,36.03,35.9828,35.9906,55234.0
2016-05-11 12:10:00,45.77,45.81,45.77,45.79,22123.0,35.9985,36.03,35.9985,36.0142,22123.0
2016-05-11 12:20:00,45.8,45.82,45.76,45.76,22480.0,36.0221,36.0378,35.9906,35.9906,22480.0
2016-05-11 12:30:00,45.76,45.8,45.72,45.78,18298.0,35.9906,36.0221,35.9592,36.0064,18298.0
2016-05-11 12:40:00,45.76,45.76,45.67,45.69,9683.0,35.9906,35.9906,35.9199,35.9356,9683.0
2016-05-11 12:50:00,45.7,45.72,45.66,45.7,28311.0,35.9434,35.9592,35.912,35.9434,28311.0
2016-05-11 13:00:00,45.7,45.73,45.67,45.71,18465.0,35.9434,35.967,35.9199,35.9513,18465.0
2016-05-11 13:10:00,45.71,45.77,45.67,45.69,26907.0,35.9513,35.9985,35.9199,35.9356,26907.0
2016-05-11 13:20:00,45.69,45.69,45.6,45.66,32768.0,35.9356,35.9356,35.8648,35.912,32768.0
2016-05-11 13:30:00,45.67,45.76,45.63,45.63,45353.0,35.9199,35.9906,35.8884,35.8884,45353.0
2016-05-11 13:40:00,45.62,45.65,45.55,45.56,42264.0,35.8805,35.9041,35.8255,35.8333,42264.0
2016-05-11 13:50:00,45.57,45.59,45.54,45.55,58464.0,35.8412,35.8569,35.8176,35.8255,58464.0
2016-05-11 14:00:00,45.52,45.53,45.48,45.49,40807.0,35.8019,35.8097,35.7704,35.7783,40807.0
2016-05-11 14:10:00,45.48,45.67,45.47,45.6,50326.0,35.7704,35.9199,35.7625,35.8648,50326.0
2016-05-11 14:20:00,45.59,45.65,45.57,45.62,37657.0,35.8569,35.9041,35.8412,35.8805,37657.0
2016-05-11 14:30:00,45.62,45.63,45.54,45.62,48149.0,35.8805,35.8884,35.8176,35.8805,48149.0
2016-05-11 14:40:00,45.62,45.62,45.51,45.54,20648.0,35.8805,35.8805,35.794,35.8176,20648.0
2016-05-11 14:50:00,45.53,45.54,45.43,45.45,48597.0,35.8097,35.8176,35.7311,35.7468,48597.0
2016-05-11 15:00:00,45.45,45.57,45.45,45.56,39357.0,35.7468,35.8412,35.7468,35.8333,39357.0
2016-05-11 15:10:00,45.55,45.59,45.53,45.54,49671.0,35.8255,35.8569,35.8097,35.8176,49671.0
2016-05-11 15:20:00,45.54,45.56,45.49,45.5,51247.0,35.8176,35.8333,35.7783,35.7861,51247.0
2016-05-11 15:30:00,45.51,45.58,45.49,45.51,53469.0,35.794,35.8491,35.7783,35.794,53469.0
2016-05-11 15:40:00,45.52,45.52,45.44,45.46,82720.0,35.8019,35.8019,35.739,35.7547,82720.0
2016-05-11 15:50:00,45.45,45.48,45.38,45.44,158011.0,35.7468,35.7704,35.6918,35.739,158011.0
2016-05-12 09:30:00,45.72,45.81,45.51,45.59,79126.0,35.9592,36.03,35.794,35.8569,79126.0
2016-05-12 09:40:00,45.57,45.7,45.43,45.69,84884.0,35.8412,35.9434,35.7311,35.9356,84884.0
2016-05-12 09:50:00,45.7,45.84,45.54,45.54,45596.0,35.9434,36.0536,35.8176,35.8176,45596.0
2016-05-12 10:00:00,45.53,45.62,45.32,45.35,68494.0,35.8097,35.8805,35.6446,35.6682,68494.0
2016-05-12 10:10:00,45.35,45.52,45.26,45.27,92492.0,35.6682,35.8019,35.5974,35.6052,92492.0
2016-05-12 10:20:00,45.26,45.3,45.21,45.22,58425.0,35.5974,35.6288,35.5581,35.5659,58425.0
2016-05-12 10:30:00,45.2,45.32,45.06,45.3,145094.0,35.5502,35.6446,35.4401,35.6288,145094.0
2016-05-12 10:40:00,45.31,45.31,45.15,45.23,79042.0,35.6367,35.6367,35.5109,35.5738,79042.0
2016-05-12 10:50:00,45.22,45.26,45.17,45.24,54316.0,35.5659,35.5974,35.5266,35.5817,54316.0
2016-05-12 11:00:00,45.23,45.23,45.02,45.05,88583.0,35.5738,35.5738,35.4086,35.4322,88583.0
2016-05-12 11:10:00,45.05,45.11,45.01,45.05,71204.0,35.4322,35.4794,35.4008,35.4322,71204.0
2016-05-12 11:20:00,45.05,45.05,44.93,45.01,83595.0,35.4322,35.4322,35.3378,35.4008,83595.0
2016-05-12 11:30:00,45.04,45.23,45.04,45.21,38886.0,35.4244,35.5738,35.4244,35.5581,38886.0
2016-05-12 11:40:00,45.22,45.24,45.17,45.2,20179.0,35.5659,35.5817,35.5266,35.5502,20179.0
2016-05-12 11:50:00,45.21,45.24,45.11,45.12,29229.0,35.5581,35.5817,35.4794,35.4873,29229.0
2016-05-12 12:00:00,45.13,45.38,45.12,45.37,63806.0,35.4951,35.6918,35.4873,35.6839,63806.0
2016-05-12 12:10:00,45.36,45.4,45.32,45.36,50079.0,35.676,35.7075,35.6446,35.676,50079.0
2016-05-12 12:20:00,45.35,45.4,45.33,45.37,20514.0,35.6682,35.7075,35.6524,35.6839,20514.0
2016-05-12 12:30:00,45.37,45.37,45.3,45.35,21395.0,35.6839,35.6839,35.6288,35.6682,21395.0
2016-05-12 12:40:00,45.35,45.39,45.33,45.38,21742.0,35.6682,35.6996,35.6524,35.6918,21742.0
2016-05-12 12:50:00,45.38,45.48,45.34,45.48,51907.0,35.6918,35.7704,35.6603,35.7704,51907.0
2016-05-12 13:00:00,45.48,45.5,45.4,45.45,45713.0,35.7704,35.7861,35.7075,35.7468,45713.0
2016-05-12 13:10:00,45.44,45.44,45.37,45.38,21211.0,35.739,35.739,35.6839,35.6918,21211.0
2016-05-12 13:20:00,45.38,45.41,45.36,45.39,24930.0,35.6918,35.7154,35.676,35.6996,24930.0
2016-05-12 13:30:00,45.39,45.4,45.22,45.28,34188.0,35.6996,35.7075,35.5659,35.6131,34188.0
2016-05-12 13:40:00,45.29,45.36,45.28,45.34,26224.0,35.621,35.676,35.6131,35.6603,26224.0
2016-05-12 13:50:00,45.34,45.38,45.21,45.37,41949.0,35.6603,35.6918,35.5581,35.6839,41949.0
2016-05-12 14:00:00,45.38,45.47,45.37,45.46,30211.0,35.6918,35.7625,35.6839,35.7547,30211.0
2016-05-12 14:10:00,45.46,45.61,45.45,45.58,37282.0,35.7547,35.8727,35.7468,35.8491,37282.0
2016-05-12 14:20:00,45.56,45.6,45.55,45.58,25199.0,35.8333,35.8648,35.8255,35.8491,25199.0
2016-05-12 14:30:00,45.58,45.6,45.53,45.56,28349.0,35.8491,35.8648,35.8097,35.8333,28349.0
2016-05-12 14:40:00,45.57,45.76,45.56,45.76,71622.0,35.8412,35.9906,35.8333,35.9906,71622.0
2016-05-12 14:50:00,45.75,45.8,45.74,45.79,60666.0,35.9828,36.0221,35.9749,36.0142,60666.0
2016-05-12 15:00:00,45.78,45.81,45.71,45.71,68755.0,36.0064,36.03,35.9513,35.9513,68755.0
2016-05-12 15:10:00,45.71,45.76,45.69,45.71,23791.0,35.9513,35.9906,35.9356,35.9513,23791.0
2016-05-12 15:20:00,45.71,45.77,45.7,45.77,44529.0,35.9513,35.9985,35.9434,35.9985,44529.0
2016-05-12 15:30:00,45.77,45.8,45.64,45.68,74255.0,35.9985,36.0221,35.8963,35.9277,74255.0
2016-05-12 15:40:00,45.68,45.71,45.63,45.68,83258.0,35.9277,35.9513,35.8884,35.9277,83258.0
2016-05-12 15:50:00,45.67,45.68,45.58,45.63,155315.0,35.9199,35.9277,35.8491,35.8884,155315.0
2016-05-13 09:30:00,45.25,45.57,45.16,45.57,77111.0,35.5895,35.8412,35.5187,35.8412,77111.0
2016-05-13 09:40:00,45.58,45.75,45.53,45.7,87987.0,35.8491,35.9828,35.8097,35.9434,87987.0
2016-05-13 09:50:00,45.69,45.73,45.4,45.47,69776.0,35.9356,35.967,35.7075,35.7625,69776.0
2016-05-13 10:00:00,45.48,45.64,45.3,45.32,82191.0,35.7704,35.8963,35.6288,35.6446,82191.0
2016-05-13 10:10:00,45.3,45.58,45.24,45.56,48696.0,35.6288,35.8491,35.5817,35.8333,48696.0
2016-05-13 10:20:00,45.55,45.57,45.43,45.44,34965.0,35.8255,35.8412,35.7311,35.739,34965.0
2016-05-13 10:30:00,45.43,45.43,45.29,45.43,44550.0,35.7311,35.7311,35.621,35.7311,44550.0
2016-05-13 10:40:00,45.43,45.58,45.37,45.51,23613.0,35.7311,35.8491,35.6839,35.794,23613.0
2016-05-13 10:50:00,45.52,45.62,45.51,45.59,27447.0,35.8019,35.8805,35.794,35.8569,27447.0
2016-05-13 11:00:00,45.6,45.76,45.6,45.7,38892.0,35.8648,35.9906,35.8648,35.9434,38892.0
2016-05-13 11:10:00,45.7,45.73,45.55,45.62,33513.0,35.9434,35.967,35.8255,35.8805,33513.0
2016-05-13 11:20:00,45.64,45.76,45.61,45.7,46056.0,35.8963,35.9906,35.8727,35.9434,46056.0
2016-05-13 11:30:00,45.71,45.71,45.53,45.57,28573.0,35.9513,35.9513,35.8097,35.8412,28573.0
2016-05-13 11:40:00,45.57,45.57,45.48,45.53,113402.0,35.8412,35.8412,35.7704,35.8097,113402.0
2016-05-13 11:50:00,45.52,45.58,45.47,45.5,34057.0,35.8019,35.8491,35.7625,35.7861,34057.0
2016-05-13 12:00:00,45.51,45.6,45.51,45.59,23244.0,35.794,35.8648,35.794,35.8569,23244.0
2016-05-13 12:10:00,45.59,45.6,45.51,45.55,29345.0,35.8569,35.8648,35.794,35.8255,29345.0
2016-05-13 12:20:00,45.55,45.7,45.53,45.68,48807.0,35.8255,35.9434,35.8097,35.9277,48807.0
2016-05-13 12:30:00,45.68,45.68,45.56,45.58,28308.0,35.9277,35.9277,35.8333,35.8491,28308.0
2016-05-13 12:40:00,45.58,45.58,45.43,45.51,43999.0,35.8491,35.8491,35.7311,35.794,43999.0
2016-05-13 12:50:00,45.52,45.52,45.32,45.34,34780.0,35.8019,35.8019,35.6446,35.6603,34780.0
2016-05-13 13:00:00,45.34,45.47,45.32,45.47,81643.0,35.6603,35.7625,35.6446,35.7625,81643.0
2016-05-13 13:10:00,45.46,45.49,45.37,45.37,32908.0,35.7547,35.7783,35.6839,35.6839,32908.0
2016-05-13 13:20:00,45.38,45.38,45.24,45.25,54741.0,35.6918,35.6918,35.5817,35.5895,54741.0
2016-05-13 13:30:00,45.23,45.27,45.17,45.17,44562.0,35.5738,35.6052,35.5266,35.5266,44562.0
2016-05-13 13:40:00,45.16,45.17,45.08,45.1,84608.0,35.5187,35.5266,35.4558,35.4715,84608.0
2016-05-13 13:50:00,45.09,45.1,45.02,45.06,63646.0,35.4637,35.4715,35.4086,35.4401,63646.0
2016-05-13 14:00:00,45.05,45.18,45.03,45.14,24845.0,35.4322,35.5345,35.4165,35.503,24845.0
2016-05-13 14:10:00,45.12,45.15,45.02,45.02,34499.0,35.4873,35.5109,35.4086,35.4086,34499.0
2016-05-13 14:20:00,45.02,45.03,44.94,45.02,46270.0,35.4086,35.4165,35.3457,35.4086,46270.0
2016-05-13 14:30:00,45.01,45.02,44.92,44.96,45743.0,35.4008,35.4086,35.33,35.3614,45743.0
2016-05-13 14:40:00,44.96,45.0,44.88,45.0,38049.0,35.3614,35.3929,35.2985,35.3929,38049.0
2016-05-13 14:50:00,45.01,45.01,44.92,44.98,40414.0,35.4008,35.4008,35.33,35.3772,40414.0
2016-05-13 15:00:00,44.98,45.03,44.94,44.95,32193.0,35.3772,35.4165,35.3457,35.3536,32193.0
2016-05-13 15:10:00,44.95,45.02,44.92,44.98,60407.0,35.3536,35.4086,35.33,35.3772,60407.0
2016-05-13 15:20:00,44.99,45.0,44.91,44.91,54361.0,35.385,35.3929,35.3221,35.3221,54361.0
2016-05-13 15:30:00,44.92,44.96,44.91,44.95,78596.0,35.33,35.3614,35.3221,35.3536,78596.0
2016-05-13 15:40:00,44.95,44.97,44.9,44.93,108417.0,35.3536,35.3693,35.3142,35.3378,108417.0
2016-05-13 15:50:00,44.94,44.95,44.88,44.89,182894.0,35.3457,35.3536,35.2985,35.3064,182894.0
2016-05-16 09:30:00,44.92,45.26,44.86,45.07,78873.0,35.33,35.5974,35.2828,35.4479,78873.0
2016-05-16 09:40:00,45.09,45.44,45.04,45.32,264036.0,35.4637,35.739,35.4244,35.6446,264036.0
2016-05-16 09:50:00,45.32,45.5,45.3,45.44,118865.0,35.6446,35.7861,35.6288,35.739,118865.0
2016-05-16 10:00:00,45.44,45.92,45.44,45.84,215562.0,35.739,36.1165,35.739,36.0536,215562.0
2016-05-16 10:10:00,45.82,45.99,45.75,45.75,98057.0,36.0378,36.1715,35.9828,35.9828,98057.0
2016-05-16 10:20:00,45.76,45.86,45.71,45.81,68562.0,35.9906,36.0693,35.9513,36.03,68562.0
2016-05-16 10:30:00,45.83,45.83,45.71,45.8,72791.0,36.0457,36.0457,35.9513,36.0221,72791.0
2016-05-16 10:40:00,45.79,45.79,45.59,45.65,49725.0,36.0142,36.0142,35.8569,35.9041,49725.0
2016-05-16 10:50:00,45.68,45.81,45.67,45.72,47520.0,35.9277,36.03,35.9199,35.9592,47520.0
2016-05-16 11:00:00,45.71,45.79,45.62,45.63,52032.0,35.9513,36.0142,35.8805,35.8884,52032.0
2016-05-16 11:10:00,45.63,45.64,45.54,45.55,42696.0,35.8884,35.8963,35.8176,35.8255,42696.0
2016-05-16 11:20:00,45.56,45.67,45.48,45.65,48066.0,35.8333,35.9199,35.7704,35.9041,48066.0
2016-05-16 11:30:00,45.65,45.65,45.56,45.6,25959.0,35.9041,35.9041,35.8333,35.8648,25959.0
2016-05-16 11:40:00,45.61,45.71,45.59,45.62,67810.0,35.8727,35.9513,35.8569,35.8805,67810.0
2016-05-16 11:50:00,45.62,45.75,45.62,45.74,28623.0,35.8805,35.9828,35.8805,35.9749,28623.0
2016-05-16 12:00:00,45.74,45.74,45.6,45.7,37544.0,35.9749,35.9749,35.8648,35.9434,37544.0
2016-05-16 12:10:00,45.69,45.73,45.62,45.64,30466.0,35.9356,35.967,35.8805,35.8963,30466.0
2016-05-16 12:20:00,45.65,45.67,45.47,45.49,35930.0,35.9041,35.9199,35.7625,35.7783,35930.0
2016-05-16 12:30:00,45.49,45.55,45.49,45.5,19796.0,35.7783,35.8255,35.7783,35.7861,19796.0
2016-05-16 12:40:00,45.5,45.52,45.44,45.47,32280.0,35.7861,35.8019,35.739,35.7625,32280.0
2016-05-16 12:50:00,45.47,45.58,45.47,45.58,28197.0,35.7625,35.8491,35.7625,35.8491,28197.0
2016-05-16 13:00:00,45.59,45.64,45.57,45.58,32337.0,35.8569,35.8963,35.8412,35.8491,32337.0
2016-05-16 13:10:00,45.59,45.69,45.58,45.66,69406.0,35.8569,35.9356,35.8491,35.912,69406.0
2016-05-16 13:20:00,45.66,45.69,45.59,45.64,55944.0,35.912,35.9356,35.8569,35.8963,55944.0
2016-05-16 13:30:00,45.64,45.66,45.61,45.62,62412.0,35.8963,35.912,35.8727,35.8805,62412.0
2016-05-16 13:40:00,45.62,45.65,45.55,45.62,33522.0,35.8805,35.9041,35.8255,35.8805,33522.0
2016-05-16 13:50:00,45.62,45.64,45.57,45.61,56327.0,35.8805,35.8963,35.8412,35.8727,56327.0
2016-05-16 14:00:00,45.6,45.7,45.57,45.68,97289.0,35.8648,35.9434,35.8412,35.9277,97289.0
2016-05-16 14:10:00,45.68,45.74,45.61,45.68,130143.0,35.9277,35.9749,35.8727,35.9277,130143.0
2016-05-16 14:20:00,45.68,45.73,45.63,45.67,55670.0,35.9277,35.967,35.8884,35.9199,55670.0
2016-05-16 14:30:00,45.68,45.73,45.67,45.67,68075.0,35.9277,35.967,35.9199,35.9199,68075.0
2016-05-16 14:40:00,45.67,45.74,45.66,45.7,28980.0,35.9199,35.9749,35.912,35.9434,28980.0
2016-05-16 14:50:00,45.7,45.71,45.65,45.7,31676.0,35.9434,35.9513,35.9041,35.9434,31676.0
2016-05-16 15:00:00,45.7,45.77,45.69,45.75,49402.0,35.9434,35.9985,35.9356,35.9828,49402.0
2016-05-16 15:10:00,45.75,45.75,45.66,45.71,45954.0,35.9828,35.9828,35.912,35.9513,45954.0
2016-05-16 15:20:00,45.71,45.72,45.67,45.71,44908.0,35.9513,35.9592,35.9199,35.9513,44908.0
2016-05-16 15:30:00,45.71,45.72,45.58,45.62,79443.0,35.9513,35.9592,35.8491,35.8805,79443.0
2016-05-16 15:40:00,45.62,45.62,45.52,45.53,71649.0,35.8805,35.8805,35.8019,35.8097,71649.0
2016-05-16 15:50:00,45.53,45.59,45.49,45.57,261326.0,35.8097,35.8569,35.7783,35.8412,261326.0
2016-05-17 09:30:00,45.51,45.68,45.28,45.46,47280.0,35.794,35.9277,35.6131,35.7547,47280.0
2016-05-17 09:40:00,45.4,45.63,45.36,45.63,72370.0,35.7075,35.8884,35.676,35.8884,72370.0
2016-05-17 09:50:00,45.62,45.83,45.56,45.81,70108.0,35.8805,36.0457,35.8333,36.03,70108.0
2016-05-17 10:00:00,45.79,45.8,45.63,45.69,42507.0,36.0142,36.0221,35.8884,35.9356,42507.0
2016-05-17 10:10:00,45.68,45.8,45.58,45.78,39728.0,35.9277,36.0221,35.8491,36.0064,39728.0
2016-05-17 10:20:00,45.78,45.92,45.75,45.9,56945.0,36.0064,36.1165,35.9828,36.1007,56945.0
2016-05-17 10:30:00,45.89,45.89,45.56,45.72,42939.0,36.0929,36.0929,35.8333,35.9592,42939.0
2016-05-17 10:40:00,45.71,45.9,45.63,45.86,51636.0,35.9513,36.1007,35.8884,36.0693,51636.0
2016-05-17 10:50:00,45.86,46.04,45.86,46.02,47883.0,36.0693,36.2109,36.0693,36.1951,47883.0
2016-05-17 11:00:00,46.02,46.06,45.99,46.0,52316.0,36.1951,36.2266,36.1715,36.1794,52316.0
2016-05-17 11:10:00,46.0,46.15,45.95,46.13,64398.0,36.1794,36.2974,36.1401,36.2816,64398.0
2016-05-17 11:20:00,46.14,46.17,46.0,46.0,43581.0,36.2895,36.3131,36.1794,36.1794,43581.0
2016-05-17 11:30:00,46.0,46.1,46.0,46.06,35386.0,36.1794,36.2581,36.1794,36.2266,35386.0
2016-05-17 11:40:00,46.06,46.17,46.0,46.15,22876.0,36.2266,36.3131,36.1794,36.2974,22876.0
2016-05-17 11:50:00,46.16,46.2,46.03,46.05,25695.0,36.3052,36.3367,36.203,36.2187,25695.0
2016-05-17 12:00:00,46.06,46.15,46.02,46.04,48181.0,36.2266,36.2974,36.1951,36.2109,48181.0
2016-05-17 12:10:00,46.04,46.07,45.93,45.93,21582.0,36.2109,36.2345,36.1243,36.1243,21582.0
2016-05-17 12:20:00,45.92,46.03,45.91,46.03,22780.0,36.1165,36.203,36.1086,36.203,22780.0
2016-05-17 12:30:00,46.02,46.02,45.93,46.0,21643.0,36.1951,36.1951,36.1243,36.1794,21643.0
2016-05-17 12:40:00,45.99,46.05,45.95,45.98,14489.0,36.1715,36.2187,36.1401,36.1637,14489.0
2016-05-17 12:50:00,45.96,46.02,45.91,45.93,20497.0,36.1479,36.1951,36.1086,36.1243,20497.0
2016-05-17 13:00:00,45.92,45.93,45.84,45.87,17027.0,36.1165,36.1243,36.0536,36.0772,17027.0
2016-05-17 13:10:00,45.86,45.9,45.81,45.84,23523.0,36.0693,36.1007,36.03,36.0536,23523.0
2016-05-17 13:20:00,45.84,45.93,45.76,45.77,47473.0,36.0536,36.1243,35.9906,35.9985,47473.0
2016-05-17 13:30:00,45.76,45.8,45.69,45.69,32814.0,35.9906,36.0221,35.9356,35.9356,32814.0
2016-05-17 13:40:00,45.7,45.74,45.67,45.72,32946.0,35.9434,35.9749,35.9199,35.9592,32946.0
2016-05-17 13:50:00,45.72,45.72,45.45,45.45,58069.0,35.9592,35.9592,35.7468,35.7468,58069.0
2016-05-17 14:00:00,45.46,45.52,45.42,45.42,50153.0,35.7547,35.8019,35.7232,35.7232,50153.0
2016-05-17 14:10:00,45.42,45.42,45.3,45.32,49277.0,35.7232,35.7232,35.6288,35.6446,49277.0
2016-05-17 14:20:00,45.31,45.35,45.19,45.27,79872.0,35.6367,35.6682,35.5423,35.6052,79872.0
2016-05-17 14:30:00,45.28,45.29,45.16,45.27,104175.0,35.6131,35.621,35.5187,35.6052,104175.0
2016-05-17 14:40:00,45.28,45.29,45.24,45.25,20184.0,35.6131,35.621,35.5817,35.5895,20184.0
2016-05-17 14:50:00,45.25,45.31,45.22,45.28,36309.0,35.5895,35.6367,35.5659,35.6131,36309.0
2016-05-17 15:00:00,45.29,45.45,45.27,45.4,42381.0,35.621,35.7468,35.6052,35.7075,42381.0
2016-05-17 15:10:00,45.39,45.39,45.3,45.34,102358.0,35.6996,35.6996,35.6288,35.6603,102358.0
2016-05-17 15:20:00,45.34,45.37,45.23,45.29,80546.0,35.6603,35.6839,35.5738,35.621,80546.0
2016-05-17 15:30:00,45.29,45.4,45.29,45.4,131342.0,35.621,35.7075,35.621,35.7075,131342.0
2016-05-17 15:40:00,45.4,45.44,45.34,45.44,148692.0,35.7075,35.739,35.6603,35.739,148692.0
2016-05-17 15:50:00,45.43,45.46,45.38,45.42,218731.0,35.7311,35.7547,35.6918,35.7232,218731.0
2016-05-18 09:30:00,45.15,45.45,45.1,45.34,108391.0,35.5109,35.7468,35.4715,35.6603,108391.0
2016-05-18 09:40:00,45.34,45.54,45.23,45.23,29922.0,35.6603,35.8176,35.5738,35.5738,29922.0
2016-05-18 09:50:00,45.21,45.33,45.12,45.26,60028.0,35.5581,35.6524,35.4873,35.5974,60028.0
2016-05-18 10:00:00,45.24,45.39,45.15,45.3,33365.0,35.5817,35.6996,35.5109,35.6288,33365.0
2016-05-18 10:10:00,45.33,45.61,45.32,45.49,72649.0,35.6524,35.8727,35.6446,35.7783,72649.0
2016-05-18 10:20:00,45.49,45.76,45.48,45.76,64664.0,35.7783,35.9906,35.7704,35.9906,64664.0
2016-05-18 10:30:00,45.75,45.75,45.52,45.55,52634.0,35.9828,35.9828,35.8019,35.8255,52634.0
2016-05-18 10:40:00,45.56,45.56,45.41,45.42,33495.0,35.8333,35.8333,35.7154,35.7232,33495.0
2016-05-18 10:50:00,45.43,45.44,45.19,45.19,56266.0,35.7311,35.739,35.5423,35.5423,56266.0
2016-05-18 11:00:00,45.21,45.3,45.15,45.19,38334.0,35.5581,35.6288,35.5109,35.5423,38334.0
2016-05-18 11:10:00,45.19,45.2,45.06,45.08,76186.0,35.5423,35.5502,35.4401,35.4558,76186.0
2016-05-18 11:20:00,45.09,45.24,45.09,45.2,40051.0,35.4637,35.5817,35.4637,35.5502,40051.0
2016-05-18 11:30:00,45.22,45.33,45.18,45.24,45236.0,35.5659,35.6524,35.5345,35.5817,45236.0
2016-05-18 11:40:00,45.26,45.29,45.2,45.24,24725.0,35.5974,35.621,35.5502,35.5817,24725.0
2016-05-18 11:50:00,45.23,45.36,45.23,45.25,40368.0,35.5738,35.676,35.5738,35.5895,40368.0
2016-05-18 12:00:00,45.26,45.28,45.2,45.22,16329.0,35.5974,35.6131,35.5502,35.5659,16329.0
2016-05-18 12:10:00,45.22,45.23,45.07,45.12,85974.0,35.5659,35.5738,35.4479,35.4873,85974.0
2016-05-18 12:20:00,45.12,45.16,45.08,45.08,36000.0,35.4873,35.5187,35.4558,35.4558,36000.0
2016-05-18 12:30:00,45.09,45.21,45.09,45.2,32268.0,35.4637,35.5581,35.4637,35.5502,32268.0
2016-05-18 12:40:00,45.2,45.2,45.15,45.16,33977.0,35.5502,35.5502,35.5109,35.5187,33977.0
2016-05-18 12:50:00,45.15,45.2,45.09,45.2,58471.0,35.5109,35.5502,35.4637,35.5502,58471.0
2016-05-18 13:00:00,45.2,45.34,45.19,45.34,44560.0,35.5502,35.6603,35.5423,35.6603,44560.0
2016-05-18 13:10:00,45.35,45.38,45.25,45.29,24540.0,35.6682,35.6918,35.5895,35.621,24540.0
2016-05-18 13:20:00,45.3,45.35,45.28,45.31,34042.0,35.6288,35.6682,35.6131,35.6367,34042.0
2016-05-18 13:30:00,45.31,45.42,45.31,45.4,26980.0,35.6367,35.7232,35.6367,35.7075,26980.0
2016-05-18 13:40:00,45.4,45.43,45.36,45.36,23981.0,35.7075,35.7311,35.676,35.676,23981.0
2016-05-18 13:50:00,45.35,45.37,45.27,45.29,47792.0,35.6682,35.6839,35.6052,35.621,47792.0
2016-05-18 14:00:00,45.22,45.22,44.81,45.04,60608.0,35.5659,35.5659,35.2435,35.4244,60608.0
2016-05-18 14:10:00,45.05,45.06,44.8,44.97,56106.0,35.4322,35.4401,35.2356,35.3693,56106.0
2016-05-18 14:20:00,44.97,44.97,44.76,44.78,52168.0,35.3693,35.3693,35.2041,35.2199,52168.0
2016-05-18 14:30:00,44.77,44.84,44.59,44.78,83452.0,35.212,35.267,35.0704,35.2199,83452.0
2016-05-18 14:40:00,44.78,44.87,44.77,44.87,51640.0,35.2199,35.2906,35.212,35.2906,51640.0
2016-05-18 14:50:00,44.87,44.95,44.84,44.89,66794.0,35.2906,35.3536,35.267,35.3064,66794.0
2016-05-18 15:00:00,44.91,45.01,44.88,44.91,48025.0,35.3221,35.4008,35.2985,35.3221,48025.0
2016-05-18 15:10:00,44.9,44.91,44.7,44.75,43902.0,35.3142,35.3221,35.1569,35.1963,43902.0
2016-05-18 15:20:00,44.75,44.76,44.58,44.6,55250.0,35.1963,35.2041,35.0626,35.0783,55250.0
2016-05-18 15:30:00,44.6,44.75,44.6,44.63,93806.0,35.0783,35.1963,35.0783,35.1019,93806.0
2016-05-18 15:40:00,44.63,44.82,44.62,44.78,95009.0,35.1019,35.2513,35.094,35.2199,95009.0
2016-05-18 15:50:00,44.79,44.83,44.72,44.83,165845.0,35.2277,35.2592,35.1727,35.2592,165845.0
2016-05-19 09:30:00,44.73,44.77,44.34,44.71,129714.0,35.1805,35.212,34.8738,35.1648,129714.0
2016-05-19 09:40:00,44.73,44.86,44.5,44.63,121813.0,35.1805,35.2828,34.9996,35.1019,121813.0
2016-05-19 09:50:00,44.62,44.63,44.3,44.34,52553.0,35.094,35.1019,34.8423,34.8738,52553.0
2016-05-19 10:00:00,44.36,44.51,44.33,44.46,38741.0,34.8895,35.0075,34.8659,34.9682,38741.0
2016-05-19 10:10:00,44.47,44.53,44.4,44.48,59403.0,34.976,35.0232,34.921,34.9839,59403.0
2016-05-19 10:20:00,44.48,44.6,44.34,44.58,42755.0,34.9839,35.0783,34.8738,35.0626,42755.0
2016-05-19 10:30:00,44.58,44.75,44.56,44.62,42788.0,35.0626,35.1963,35.0468,35.094,42788.0
2016-05-19 10:40:00,44.62,44.66,44.45,44.54,41698.0,35.094,35.1255,34.9603,35.0311,41698.0
2016-05-19 10:50:00,44.54,44.54,44.32,44.33,43729.0,35.0311,35.0311,34.8581,34.8659,43729.0
2016-05-19 11:00:00,44.34,44.42,44.32,44.36,44367.0,34.8738,34.9367,34.8581,34.8895,44367.0
2016-05-19 11:10:00,44.37,44.42,44.24,44.37,79573.0,34.8974,34.9367,34.7951,34.8974,79573.0
2016-05-19 11:20:00,44.36,44.51,44.29,44.44,42508.0,34.8895,35.0075,34.8345,34.9524,42508.0
2016-05-19 11:30:00,44.45,44.45,44.37,44.42,49375.0,34.9603,34.9603,34.8974,34.9367,49375.0
2016-05-19 11:40:00,44.41,44.44,44.29,44.35,101946.0,34.9289,34.9524,34.8345,34.8817,101946.0
2016-05-19 11:50:00,44.33,44.35,44.23,44.32,30468.0,34.8659,34.8817,34.7873,34.8581,30468.0
2016-05-19 12:00:00,44.33,44.41,44.27,44.41,43048.0,34.8659,34.9289,34.8187,34.9289,43048.0
2016-05-19 12:10:00,44.42,44.44,44.36,44.44,32371.0,34.9367,34.9524,34.8895,34.9524,32371.0
2016-05-19 12:20:00,44.45,44.48,44.32,44.33,53950.0,34.9603,34.9839,34.8581,34.8659,53950.0
2016-05-19 12:30:00,44.32,44.33,44.21,44.32,40136.0,34.8581,34.8659,34.7715,34.8581,40136.0
2016-05-19 12:40:00,44.31,44.33,44.27,44.28,29731.0,34.8502,34.8659,34.8187,34.8266,29731.0
2016-05-19 12:50:00,44.29,44.3,44.17,44.21,50377.0,34.8345,34.8423,34.7401,34.7715,50377.0
2016-05-19 13:00:00,44.22,44.31,44.2,44.28,17298.0,34.7794,34.8502,34.7637,34.8266,17298.0
2016-05-19 13:10:00,44.28,44.39,44.24,44.25,36282.0,34.8266,34.9131,34.7951,34.803,36282.0
2016-05-19 13:20:00,44.26,44.27,44.1,44.14,80691.0,34.8109,34.8187,34.685,34.7165,80691.0
2016-05-19 13:30:00,44.14,44.28,44.07,44.23,134513.0,34.7165,34.8266,34.6614,34.7873,134513.0
2016-05-19 13:40:00,44.24,44.3,44.2,44.23,88439.0,34.7951,34.8423,34.7637,34.7873,88439.0
2016-05-19 13:50:00,44.23,44.25,44.13,44.19,91874.0,34.7873,34.803,34.7086,34.7558,91874.0
2016-05-19 14:00:00,44.18,44.2,44.09,44.13,152474.0,34.748,34.7637,34.6772,34.7086,152474.0
2016-05-19 14:10:00,44.14,44.33,44.14,44.31,62498.0,34.7165,34.8659,34.7165,34.8502,62498.0
2016-05-19 14:20:00,44.31,44.36,44.27,44.33,102117.0,34.8502,34.8895,34.8187,34.8659,102117.0
2016-05-19 14:30:00,44.34,44.35,44.25,44.3,69663.0,34.8738,34.8817,34.803,34.8423,69663.0
2016-05-19 14:40:00,44.31,44.33,44.27,44.3,47837.0,34.8502,34.8659,34.8187,34.8423,47837.0
2016-05-19 14:50:00,44.3,44.34,44.24,44.27,96863.0,34.8423,34.8738,34.7951,34.8187,96863.0
2016-05-19 15:00:00,44.27,44.28,44.22,44.22,141785.0,34.8187,34.8266,34.7794,34.7794,141785.0
2016-05-19 15:10:00,44.22,44.23,44.16,44.2,116955.0,34.7794,34.7873,34.7322,34.7637,116955.0
2016-05-19 15:20:00,44.2,44.33,44.18,44.22,154019.0,34.7637,34.8659,34.748,34.7794,154019.0
2016-05-19 15:30:00,44.22,44.33,44.18,44.33,100659.0,34.7794,34.8659,34.748,34.8659,100659.0
2016-05-19 15:40:00,44.33,44.35,44.24,44.32,149356.0,34.8659,34.8817,34.7951,34.8581,149356.0
2016-05-19 15:50:00,44.33,44.37,44.29,44.3,205073.0,34.8659,34.8974,34.8345,34.8423,205073.0
2016-05-20 09:30:00,44.71,45.11,44.5,44.8,102043.0,35.1648,35.4794,34.9996,35.2356,102043.0
2016-05-20 09:40:00,44.83,44.93,44.7,44.9,74536.0,35.2592,35.3378,35.1569,35.3142,74536.0
2016-05-20 09:50:00,44.9,45.01,44.82,44.92,122138.0,35.3142,35.4008,35.2513,35.33,122138.0
2016-05-20 10:00:00,44.91,45.06,44.91,44.96,99793.0,35.3221,35.4401,35.3221,35.3614,99793.0
2016-05-20 10:10:00,44.96,45.05,44.96,44.99,83856.0,35.3614,35.4322,35.3614,35.385,83856.0
2016-05-20 10:20:00,45.01,45.07,44.95,44.95,53576.0,35.4008,35.4479,35.3536,35.3536,53576.0
2016-05-20 10:30:00,44.95,45.04,44.9,45.01,31123.0,35.3536,35.4244,35.3142,35.4008,31123.0
2016-05-20 10:40:00,45.03,45.11,44.99,45.0,53832.0,35.4165,35.4794,35.385,35.3929,53832.0
2016-05-20 10:50:00,45.01,45.03,44.95,45.0,40204.0,35.4008,35.4165,35.3536,35.3929,40204.0
2016-05-20 11:00:00,44.99,45.12,44.98,45.08,40686.0,35.385,35.4873,35.3772,35.4558,40686.0
2016-05-20 11:10:00,45.09,45.13,45.07,45.1,30958.0,35.4637,35.4951,35.4479,35.4715,30958.0
2016-05-20 11:20:00,45.12,45.18,45.1,45.13,21069.0,35.4873,35.5345,35.4715,35.4951,21069.0
2016-05-20 11:30:00,45.12,45.26,45.11,45.23,67520.0,35.4873,35.5974,35.4794,35.5738,67520.0
2016-05-20 11:40:00,45.23,45.23,45.13,45.18,33044.0,35.5738,35.5738,35.4951,35.5345,33044.0
2016-05-20 11:50:00,45.19,45.22,45.1,45.1,150517.0,35.5423,35.5659,35.4715,35.4715,150517.0
2016-05-20 12:00:00,45.09,45.22,45.09,45.22,132194.0,35.4637,35.5659,35.4637,35.5659,132194.0
2016-05-20 12:10:00,45.23,45.23,45.13,45.21,42782.0,35.5738,35.5738,35.4951,35.5581,42782.0
2016-05-20 12:20:00,45.21,45.22,45.17,45.19,22694.0,35.5581,35.5659,35.5266,35.5423,22694.0
2016-05-20 12:30:00,45.18,45.2,45.13,45.14,41043.0,35.5345,35.5502,35.4951,35.503,41043.0
2016-05-20 12:40:00,45.14,45.24,45.14,45.18,30189.0,35.503,35.5817,35.503,35.5345,30189.0
2016-05-20 12:50:00,45.17,45.19,45.15,45.17,23432.0,35.5266,35.5423,35.5109,35.5266,23432.0
2016-05-20 13:00:00,45.18,45.19,45.15,45.18,13511.0,35.5345,35.5423,35.5109,35.5345,13511.0
2016-05-20 13:10:00,45.17,45.23,45.16,45.19,36180.0,35.5266,35.5738,35.5187,35.5423,36180.0
2016-05-20 13:20:00,45.19,45.19,45.04,45.06,55254.0,35.5423,35.5423,35.4244,35.4401,55254.0
2016-05-20 13:30:00,45.05,45.06,44.99,45.0,37856.0,35.4322,35.4401,35.385,35.3929,37856.0
2016-05-20 13:40:00,45.0,45.02,44.97,45.0,30685.0,35.3929,35.4086,35.3693,35.3929,30685.0
2016-05-20 13:50:00,45.0,45.02,44.97,45.0,29272.0,35.3929,35.4086,35.3693,35.3929,29272.0
2016-05-20 14:00:00,45.0,45.06,44.99,45.06,38094.0,35.3929,35.4401,35.385,35.4401,38094.0
2016-05-20 14:10:00,45.07,45.12,45.05,45.05,28753.0,35.4479,35.4873,35.4322,35.4322,28753.0
2016-05-20 14:20:00,45.05,45.08,45.03,45.05,26127.0,35.4322,35.4558,35.4165,35.4322,26127.0
2016-05-20 14:30:00,45.06,45.08,45.03,45.04,23987.0,35.4401,35.4558,35.4165,35.4244,23987.0
2016-05-20 14:40:00,45.04,45.06,45.0,45.0,60733.0,35.4244,35.4401,35.3929,35.3929,60733.0
2016-05-20 14:50:00,45.0,45.07,44.99,44.99,25396.0,35.3929,35.4479,35.385,35.385,25396.0
2016-05-20 15:00:00,44.99,45.0,44.86,44.93,68305.0,35.385,35.3929,35.2828,35.3378,68305.0
2016-05-20 15:10:00,44.94,44.98,44.91,44.96,45973.0,35.3457,35.3772,35.3221,35.3614,45973.0
2016-05-20 15:20:00,44.97,44.99,44.94,44.96,26132.0,35.3693,35.385,35.3457,35.3614,26132.0
2016-05-20 15:30:00,44.96,44.99,44.91,44.94,37205.0,35.3614,35.385,35.3221,35.3457,37205.0
2016-05-20 15:40:00,44.95,44.98,44.92,44.97,55266.0,35.3536,35.3772,35.33,35.3693,55266.0
2016-05-20 15:50:00,44.97,45.02,44.91,44.99,231364.0,35.3693,35.4086,35.3221,35.385,231364.0
2016-05-23 09:30:00,45.01,45.18,44.99,45.07,48551.0,35.4008,35.5345,35.385,35.4479,48551.0
2016-05-23 09:40:00,45.11,45.23,45.05,45.14,32491.0,35.4794,35.5738,35.4322,35.503,32491.0
2016-05-23 09:50:00,45.15,45.2,45.08,45.14,52970.0,35.5109,35.5502,35.4558,35.503,52970.0
2016-05-23 10:00:00,45.17,45.28,45.07,45.07,41600.0,35.5266,35.6131,35.4479,35.4479,41600.0
2016-05-23 10:10:00,45.08,45.18,45.05,45.13,61077.0,35.4558,35.5345,35.4322,35.4951,61077.0
2016-05-23 10:20:00,45.14,45.28,45.13,45.21,51488.0,35.503,35.6131,35.4951,35.5581,51488.0
2016-05-23 10:30:00,45.22,45.31,45.18,45.28,123627.0,35.5659,35.6367,35.5345,35.6131,123627.0
2016-05-23 10:40:00,45.3,45.3,45.19,45.25,70038.0,35.6288,35.6288,35.5423,35.5895,70038.0
2016-05-23 10:50:00,45.25,45.3,45.2,45.27,56504.0,35.5895,35.6288,35.5502,35.6052,56504.0
2016-05-23 11:00:00,45.26,45.31,45.25,45.3,88065.0,35.5974,35.6367,35.5895,35.6288,88065.0
2016-05-23 11:10:00,45.29,45.31,45.25,45.27,25862.0,35.621,35.6367,35.5895,35.6052,25862.0
2016-05-23 11:20:00,45.28,45.3,45.23,45.28,150421.0,35.6131,35.6288,35.5738,35.6131,150421.0
2016-05-23 11:30:00,45.29,45.29,45.15,45.17,103466.0,35.621,35.621,35.5109,35.5266,103466.0
2016-05-23 11:40:00,45.17,45.23,45.16,45.21,30850.0,35.5266,35.5738,35.5187,35.5581,30850.0
2016-05-23 11:50:00,45.21,45.24,45.16,45.24,22503.0,35.5581,35.5817,35.5187,35.5817,22503.0
2016-05-23 12:00:00,45.23,45.28,45.2,45.21,35482.0,35.5738,35.6131,35.5502,35.5581,35482.0
2016-05-23 12:10:00,45.22,45.31,45.19,45.3,42416.0,35.5659,35.6367,35.5423,35.6288,42416.0
2016-05-23 12:20:00,45.3,45.32,45.22,45.26,29472.0,35.6288,35.6446,35.5659,35.5974,29472.0
2016-05-23 12:30:00,45.26,45.38,45.25,45.34,120142.0,35.5974,35.6918,35.5895,35.6603,120142.0
2016-05-23 12:40:00,45.33,45.42,45.31,45.37,104684.0,35.6524,35.7232,35.6367,35.6839,104684.0
2016-05-23 12:50:00,45.37,45.43,45.34,45.39,63189.0,35.6839,35.7311,35.6603,35.6996,63189.0
2016-05-23 13:00:00,45.39,45.46,45.39,45.45,37144.0,35.6996,35.7547,35.6996,35.7468,37144.0
2016-05-23 13:10:00,45.44,45.45,45.37,45.41,52962.0,35.739,35.7468,35.6839,35.7154,52962.0
2016-05-23 13:20:00,45.41,45.41,45.34,45.37,32277.0,35.7154,35.7154,35.6603,35.6839,32277.0
2016-05-23 13:30:00,45.37,45.39,45.35,45.38,80609.0,35.6839,35.6996,35.6682,35.6918,80609.0
2016-05-23 13:40:00,45.38,45.4,45.33,45.37,43414.0,35.6918,35.7075,35.6524,35.6839,43414.0
2016-05-23 13:50:00,45.37,45.42,45.35,45.41,38656.0,35.6839,35.7232,35.6682,35.7154,38656.0
2016-05-23 14:00:00,45.42,45.47,45.41,45.44,50692.0,35.7232,35.7625,35.7154,35.739,50692.0
2016-05-23 14:10:00,45.43,45.44,45.35,45.35,77330.0,35.7311,35.739,35.6682,35.6682,77330.0
2016-05-23 14:20:00,45.35,45.4,45.3,45.35,61857.0,35.6682,35.7075,35.6288,35.6682,61857.0
2016-05-23 14:30:00,45.36,45.39,45.34,45.35,23596.0,35.676,35.6996,35.6603,35.6682,23596.0
2016-05-23 14:40:00,45.34,45.37,45.31,45.33,53494.0,35.6603,35.6839,35.6367,35.6524,53494.0
2016-05-23 14:50:00,45.32,45.36,45.25,45.26,70443.0,35.6446,35.676,35.5895,35.5974,70443.0
2016-05-23 15:00:00,45.26,45.29,45.23,45.26,26352.0,35.5974,35.621,35.5738,35.5974,26352.0
2016-05-23 15:10:00,45.25,45.25,45.2,45.23,49077.0,35.5895,35.5895,35.5502,35.5738,49077.0
2016-05-23 15:20:00,45.23,45.24,45.13,45.15,49979.0,35.5738,35.5817,35.4951,35.5109,49979.0
2016-05-23 15:30:00,45.14,45.17,45.13,45.14,82312.0,35.503,35.5266,35.4951,35.503,82312.0
2016-05-23 15:40:00,45.13,45.15,45.07,45.14,88472.0,35.4951,35.5109,35.4479,35.503,88472.0
2016-05-23 15:50:00,45.14,45.14,45.04,45.05,179303.0,35.503,35.503,35.4244,35.4322,179303.0
2016-05-24 09:30:00,45.5,45.9,45.3,45.71,251184.0,35.7861,36.1007,35.6288,35.9513,251184.0
2016-05-24 09:40:00,45.71,45.73,45.42,45.5,159172.0,35.9513,35.967,35.7232,35.7861,159172.0
2016-05-24 09:50:00,45.52,45.6,45.39,45.44,97543.0,35.8019,35.8648,35.6996,35.739,97543.0
2016-05-24 10:00:00,45.47,45.56,45.41,45.5,116469.0,35.7625,35.8333,35.7154,35.7861,116469.0
2016-05-24 10:10:00,45.5,45.63,45.49,45.56,103059.0,35.7861,35.8884,35.7783,35.8333,103059.0
2016-05-24 10:20:00,45.56,45.74,45.44,45.62,126450.0,35.8333,35.9749,35.739,35.8805,126450.0
2016-05-24 10:30:00,45.61,45.68,45.52,45.53,75618.0,35.8727,35.9277,35.8019,35.8097,75618.0
2016-05-24 10:40:00,45.53,45.61,45.49,45.5,60061.0,35.8097,35.8727,35.7783,35.7861,60061.0
2016-05-24 10:50:00,45.5,45.62,45.48,45.61,39990.0,35.7861,35.8805,35.7704,35.8727,39990.0
2016-05-24 11:00:00,45.62,45.67,45.59,45.59,48882.0,35.8805,35.9199,35.8569,35.8569,48882.0
2016-05-24 11:10:00,45.6,45.66,45.59,45.61,53165.0,35.8648,35.912,35.8569,35.8727,53165.0
2016-05-24 11:20:00,45.61,45.62,45.57,45.6,45197.0,35.8727,35.8805,35.8412,35.8648,45197.0
2016-05-24 11:30:00,45.6,45.62,45.56,45.6,31028.0,35.8648,35.8805,35.8333,35.8648,31028.0
2016-05-24 11:40:00,45.61,45.62,45.57,45.58,34785.0,35.8727,35.8805,35.8412,35.8491,34785.0
2016-05-24 11:50:00,45.58,45.68,45.58,45.67,30471.0,35.8491,35.9277,35.8491,35.9199,30471.0
2016-05-24 12:00:00,45.68,45.77,45.67,45.77,46832.0,35.9277,35.9985,35.9199,35.9985,46832.0
2016-05-24 12:10:00,45.77,45.82,45.76,45.78,56666.0,35.9985,36.0378,35.9906,36.0064,56666.0
2016-05-24 12:20:00,45.78,45.82,45.77,45.81,58248.0,36.0064,36.0378,35.9985,36.03,58248.0
2016-05-24 12:30:00,45.81,45.83,45.74,45.79,55807.0,36.03,36.0457,35.9749,36.0142,55807.0
2016-05-24 12:40:00,45.8,45.8,45.72,45.72,40223.0,36.0221,36.0221,35.9592,35.9592,40223.0
2016-05-24 12:50:00,45.73,45.8,45.73,45.78,72325.0,35.967,36.0221,35.967,36.0064,72325.0
2016-05-24 13:00:00,45.78,45.8,45.73,45.74,55529.0,36.0064,36.0221,35.967,35.9749,55529.0
2016-05-24 13:10:00,45.74,45.79,45.73,45.79,32017.0,35.9749,36.0142,35.967,36.0142,32017.0
2016-05-24 13:20:00,45.79,45.8,45.73,45.76,32980.0,36.0142,36.0221,35.967,35.9906,32980.0
2016-05-24 13:30:00,45.76,45.78,45.71,45.73,56269.0,35.9906,36.0064,35.9513,35.967,56269.0
2016-05-24 13:40:00,45.73,45.75,45.68,45.73,47678.0,35.967,35.9828,35.9277,35.967,47678.0
2016-05-24 13:50:00,45.73,45.74,45.66,45.67,37921.0,35.967,35.9749,35.912,35.9199,37921.0
2016-05-24 14:00:00,45.68,45.73,45.64,45.66,55606.0,35.9277,35.967,35.8963,35.912,55606.0
2016-05-24 14:10:00,45.66,45.71,45.66,45.66,52251.0,35.912,35.9513,35.912,35.912,52251.0
2016-05-24 14:20:00,45.66,45.67,45.57,45.58,52712.0,35.912,35.9199,35.8412,35.8491,52712.0
2016-05-24 14:30:00,45.58,45.63,45.58,45.63,29961.0,35.8491,35.8884,35.8491,35.8884,29961.0
2016-05-24 14:40:00,45.63,45.66,45.56,45.65,72769.0,35.8884,35.912,35.8333,35.9041,72769.0
2016-05-24 14:50:00,45.65,45.72,45.63,45.67,116589.0,35.9041,35.9592,35.8884,35.9199,116589.0
2016-05-24 15:00:00,45.66,45.69,45.64,45.65,35246.0,35.912,35.9356,35.8963,35.9041,35246.0
2016-05-24 15:10:00,45.66,45.67,45.63,45.64,84433.0,35.912,35.9199,35.8884,35.8963,84433.0
2016-05-24 15:20:00,45.64,45.66,45.57,45.6,143752.0,35.8963,35.912,35.8412,35.8648,143752.0
2016-05-24 15:30:00,45.61,45.64,45.57,45.6,77098.0,35.8727,35.8963,35.8412,35.8648,77098.0
2016-05-24 15:40:00,45.6,45.6,45.53,45.56,94663.0,35.8648,35.8648,35.8097,35.8333,94663.0
2016-05-24 15:50:00,45.57,45.6,45.54,45.55,225469.0,35.8412,35.8648,35.8176,35.8255,225469.0
2016-05-25 09:30:00,45.74,46.14,45.65,46.07,208127.0,35.9749,36.2895,35.9041,36.2345,208127.0
2016-05-25 09:40:00,46.04,46.21,46.02,46.07,105356.0,36.2109,36.3446,36.1951,36.2345,105356.0
2016-05-25 09:50:00,46.09,46.2,45.99,46.03,109336.0,36.2502,36.3367,36.1715,36.203,109336.0
2016-05-25 10:00:00,46.02,46.02,45.88,45.99,211019.0,36.1951,36.1951,36.085,36.1715,211019.0
2016-05-25 10:10:00,45.97,46.05,45.96,46.02,151577.0,36.1558,36.2187,36.1479,36.1951,151577.0
2016-05-25 10:20:00,46.02,46.04,45.95,46.02,277960.0,36.1951,36.2109,36.1401,36.1951,277960.0
2016-05-25 10:30:00,46.02,46.19,45.97,46.14,414077.0,36.1951,36.3288,36.1558,36.2895,414077.0
2016-05-25 10:40:00,46.14,46.19,46.09,46.18,253801.0,36.2895,36.3288,36.2502,36.321,253801.0
2016-05-25 10:50:00,46.17,46.24,46.16,46.2,134578.0,36.3131,36.3682,36.3052,36.3367,134578.0
2016-05-25 11:00:00,46.2,46.3,46.2,46.26,229369.0,36.3367,36.4154,36.3367,36.3839,229369.0
2016-05-25 11:10:00,46.27,46.29,46.21,46.27,192266.0,36.3918,36.4075,36.3446,36.3918,192266.0
2016-05-25 11:20:00,46.27,46.28,46.21,46.24,79868.0,36.3918,36.3996,36.3446,36.3682,79868.0
2016-05-25 11:30:00,46.23,46.28,46.17,46.25,73771.0,36.3603,36.3996,36.3131,36.376,73771.0
2016-05-25 11:40:00,46.24,46.29,46.23,46.25,95529.0,36.3682,36.4075,36.3603,36.376,95529.0
2016-05-25 11:50:00,46.25,46.31,46.24,46.27,196415.0,36.376,36.4232,36.3682,36.3918,196415.0
2016-05-25 12:00:00,46.28,46.29,46.24,46.29,188036.0,36.3996,36.4075,36.3682,36.4075,188036.0
2016-05-25 12:10:00,46.29,46.33,46.26,46.28,74053.0,36.4075,36.4389,36.3839,36.3996,74053.0
2016-05-25 12:20:00,46.28,46.32,46.27,46.3,52210.0,36.3996,36.4311,36.3918,36.4154,52210.0
2016-05-25 12:30:00,46.3,46.32,46.25,46.27,169536.0,36.4154,36.4311,36.376,36.3918,169536.0
2016-05-25 12:40:00,46.28,46.35,46.27,46.28,47699.0,36.3996,36.4547,36.3918,36.3996,47699.0
2016-05-25 12:50:00,46.28,46.31,46.28,46.3,45164.0,36.3996,36.4232,36.3996,36.4154,45164.0
2016-05-25 13:00:00,46.3,46.32,46.26,46.27,87071.0,36.4154,36.4311,36.3839,36.3918,87071.0
2016-05-25 13:10:00,46.27,46.31,46.24,46.28,68016.0,36.3918,36.4232,36.3682,36.3996,68016.0
2016-05-25 13:20:00,46.29,46.43,46.28,46.37,103304.0,36.4075,36.5176,36.3996,36.4704,103304.0
2016-05-25 13:30:00,46.38,46.43,46.37,46.39,37073.0,36.4783,36.5176,36.4704,36.4861,37073.0
2016-05-25 13:40:00,46.39,46.39,46.32,46.37,53822.0,36.4861,36.4861,36.4311,36.4704,53822.0
2016-05-25 13:50:00,46.37,46.45,46.37,46.45,63849.0,36.4704,36.5333,36.4704,36.5333,63849.0
2016-05-25 14:00:00,46.45,46.45,46.39,46.43,70748.0,36.5333,36.5333,36.4861,36.5176,70748.0
2016-05-25 14:10:00,46.43,46.43,46.39,46.42,42857.0,36.5176,36.5176,36.4861,36.5097,42857.0
2016-05-25 14:20:00,46.43,46.48,46.43,46.46,84986.0,36.5176,36.5569,36.5176,36.5412,84986.0
2016-05-25 14:30:00,46.45,46.5,46.44,46.5,89582.0,36.5333,36.5727,36.5255,36.5727,89582.0
2016-05-25 14:40:00,46.5,46.56,46.47,46.48,117480.0,36.5727,36.6198,36.5491,36.5569,117480.0
2016-05-25 14:50:00,46.49,46.5,46.42,46.44,55812.0,36.5648,36.5727,36.5097,36.5255,55812.0
2016-05-25 15:00:00,46.44,46.46,46.36,46.4,44822.0,36.5255,36.5412,36.4625,36.494,44822.0
2016-05-25 15:10:00,46.4,46.45,46.34,46.43,65971.0,36.494,36.5333,36.4468,36.5176,65971.0
2016-05-25 15:20:00,46.44,46.46,46.27,46.46,131813.0,36.5255,36.5412,36.3918,36.5412,131813.0
2016-05-25 15:30:00,46.47,46.47,46.22,46.3,165592.0,36.5491,36.5491,36.3524,36.4154,165592.0
2016-05-25 15:40:00,46.3,46.33,46.21,46.22,125630.0,36.4154,36.4389,36.3446,36.3524,125630.0
2016-05-25 15:50:00,46.22,46.33,46.21,46.29,179734.0,36.3524,36.4389,36.3446,36.4075,179734.0
2016-05-26 09:30:00,46.42,46.52,45.79,45.94,79586.0,36.5097,36.5884,36.0142,36.1322,79586.0
2016-05-26 09:40:00,45.97,46.02,45.44,45.51,77681.0,36.1558,36.1951,35.739,35.794,77681.0
2016-05-26 09:50:00,45.52,45.59,45.26,45.29,103467.0,35.8019,35.8569,35.5974,35.621,103467.0
2016-05-26 10:00:00,45.29,45.61,45.28,45.51,99517.0,35.621,35.8727,35.6131,35.794,99517.0
2016-05-26 10:10:00,45.51,45.58,45.41,45.57,99976.0,35.794,35.8491,35.7154,35.8412,99976.0
2016-05-26 10:20:00,45.57,45.57,45.37,45.45,84677.0,35.8412,35.8412,35.6839,35.7468,84677.0
2016-05-26 10:30:00,45.45,45.57,45.33,45.4,73822.0,35.7468,35.8412,35.6524,35.7075,73822.0
2016-05-26 10:40:00,45.39,45.42,45.26,45.27,80748.0,35.6996,35.7232,35.5974,35.6052,80748.0
2016-05-26 10:50:00,45.26,45.27,45.05,45.05,93317.0,35.5974,35.6052,35.4322,35.4322,93317.0
2016-05-26 11:00:00,45.05,45.1,44.96,44.97,133375.0,35.4322,35.4715,35.3614,35.3693,133375.0
2016-05-26 11:10:00,44.97,45.12,44.9,45.07,126087.0,35.3693,35.4873,35.3142,35.4479,126087.0
2016-05-26 11:20:00,45.06,45.2,45.03,45.2,62401.0,35.4401,35.5502,35.4165,35.5502,62401.0
2016-05-26 11:30:00,45.2,45.24,45.08,45.14,50583.0,35.5502,35.5817,35.4558,35.503,50583.0
2016-05-26 11:40:00,45.13,45.2,45.12,45.17,74395.0,35.4951,35.5502,35.4873,35.5266,74395.0
2016-05-26 11:50:00,45.16,45.3,45.16,45.29,34165.0,35.5187,35.6288,35.5187,35.621,34165.0
2016-05-26 12:00:00,45.3,45.32,45.27,45.3,53308.0,35.6288,35.6446,35.6052,35.6288,53308.0
2016-05-26 12:10:00,45.29,45.32,45.25,45.28,61742.0,35.621,35.6446,35.5895,35.6131,61742.0
2016-05-26 12:20:00,45.27,45.42,45.27,45.39,60255.0,35.6052,35.7232,35.6052,35.6996,60255.0
2016-05-26 12:30:00,45.38,45.4,45.29,45.29,50491.0,35.6918,35.7075,35.621,35.621,50491.0
2016-05-26 12:40:00,45.28,45.44,45.27,45.43,48539.0,35.6131,35.739,35.6052,35.7311,48539.0
2016-05-26 12:50:00,45.44,45.45,45.27,45.27,88828.0,35.739,35.7468,35.6052,35.6052,88828.0
2016-05-26 13:00:00,45.28,45.38,45.28,45.36,34837.0,35.6131,35.6918,35.6131,35.676,34837.0
2016-05-26 13:10:00,45.36,45.36,45.24,45.25,42034.0,35.676,35.676,35.5817,35.5895,42034.0
2016-05-26 13:20:00,45.25,45.33,45.22,45.27,44974.0,35.5895,35.6524,35.5659,35.6052,44974.0
2016-05-26 13:30:00,45.27,45.29,45.23,45.24,50869.0,35.6052,35.621,35.5738,35.5817,50869.0
2016-05-26 13:40:00,45.23,45.26,45.2,45.25,46207.0,35.5738,35.5974,35.5502,35.5895,46207.0
2016-05-26 13:50:00,45.27,45.28,45.2,45.27,62267.0,35.6052,35.6131,35.5502,35.6052,62267.0
2016-05-26 14:00:00,45.26,45.3,45.24,45.25,75912.0,35.5974,35.6288,35.5817,35.5895,75912.0
2016-05-26 14:10:00,45.25,45.29,45.25,45.27,86478.0,35.5895,35.621,35.5895,35.6052,86478.0
2016-05-26 14:20:00,45.27,45.36,45.27,45.36,49770.0,35.6052,35.676,35.6052,35.676,49770.0
2016-05-26 14:30:00,45.36,45.42,45.34,45.37,64455.0,35.676,35.7232,35.6603,35.6839,64455.0
2016-05-26 14:40:00,45.37,45.39,45.32,45.37,52648.0,35.6839,35.6996,35.6446,35.6839,52648.0
2016-05-26 14:50:00,45.38,45.45,45.37,45.43,33850.0,35.6918,35.7468,35.6839,35.7311,33850.0
2016-05-26 15:00:00,45.42,45.46,45.4,45.43,48992.0,35.7232,35.7547,35.7075,35.7311,48992.0
2016-05-26 15:10:00,45.43,45.45,45.39,45.41,45202.0,35.7311,35.7468,35.6996,35.7154,45202.0
2016-05-26 15:20:00,45.42,45.48,45.41,45.45,57069.0,35.7232,35.7704,35.7154,35.7468,57069.0
2016-05-26 15:30:00,45.45,45.48,45.41,45.41,73860.0,35.7468,35.7704,35.7154,35.7154,73860.0
2016-05-26 15:40:00,45.41,45.51,45.41,45.48,107220.0,35.7154,35.794,35.7154,35.7704,107220.0
2016-05-26 15:50:00,45.48,45.49,45.39,45.41,204526.0,35.7704,35.7783,35.6996,35.7154,204526.0
2016-05-27 09:30:00,45.49,45.86,45.27,45.71,68431.0,35.7783,36.0693,35.6052,35.9513,68431.0
2016-05-27 09:40:00,45.72,45.73,45.53,45.69,84079.0,35.9592,35.967,35.8097,35.9356,84079.0
2016-05-27 09:50:00,45.68,45.83,45.56,45.75,120981.0,35.9277,36.0457,35.8333,35.9828,120981.0
2016-05-27 10:00:00,45.73,45.92,45.7,45.86,140720.0,35.967,36.1165,35.9434,36.0693,140720.0
2016-05-27 10:10:00,45.86,45.93,45.85,45.86,165149.0,36.0693,36.1243,36.0614,36.0693,165149.0
2016-05-27 10:20:00,45.86,46.08,45.83,46.07,141098.0,36.0693,36.2423,36.0457,36.2345,141098.0
2016-05-27 10:30:00,46.08,46.24,46.08,46.22,123217.0,36.2423,36.3682,36.2423,36.3524,123217.0
2016-05-27 10:40:00,46.22,46.4,46.22,46.33,96360.0,36.3524,36.494,36.3524,36.4389,96360.0
2016-05-27 10:50:00,46.33,46.38,46.18,46.38,85930.0,36.4389,36.4783,36.321,36.4783,85930.0
2016-05-27 11:00:00,46.36,46.37,46.29,46.3,67444.0,36.4625,36.4704,36.4075,36.4154,67444.0
2016-05-27 11:10:00,46.31,46.32,46.22,46.31,64352.0,36.4232,36.4311,36.3524,36.4232,64352.0
2016-05-27 11:20:00,46.32,46.48,46.31,46.45,140732.0,36.4311,36.5569,36.4232,36.5333,140732.0
2016-05-27 11:30:00,46.44,46.47,46.38,46.45,97583.0,36.5255,36.5491,36.4783,36.5333,97583.0
2016-05-27 11:40:00,46.44,46.46,46.38,46.42,67364.0,36.5255,36.5412,36.4783,36.5097,67364.0
2016-05-27 11:50:00,46.42,46.44,46.38,46.42,55532.0,36.5097,36.5255,36.4783,36.5097,55532.0
2016-05-27 12:00:00,46.43,46.43,46.35,46.35,46104.0,36.5176,36.5176,36.4547,36.4547,46104.0
2016-05-27 12:10:00,46.36,46.36,46.29,46.32,44111.0,36.4625,36.4625,36.4075,36.4311,44111.0
2016-05-27 12:20:00,46.33,46.35,46.29,46.35,37272.0,36.4389,36.4547,36.4075,36.4547,37272.0
2016-05-27 12:30:00,46.34,46.35,46.25,46.29,25748.0,36.4468,36.4547,36.376,36.4075,25748.0
2016-05-27 12:40:00,46.29,46.3,46.24,46.26,52363.0,36.4075,36.4154,36.3682,36.3839,52363.0
2016-05-27 12:50:00,46.25,46.26,46.2,46.21,37086.0,36.376,36.3839,36.3367,36.3446,37086.0
2016-05-27 13:00:00,46.2,46.21,46.09,46.09,51840.0,36.3367,36.3446,36.2502,36.2502,51840.0
2016-05-27 13:10:00,46.1,46.18,46.1,46.15,55976.0,36.2581,36.321,36.2581,36.2974,55976.0
2016-05-27 13:20:00,46.16,46.2,46.12,46.13,34772.0,36.3052,36.3367,36.2738,36.2816,34772.0
2016-05-27 13:30:00,46.14,46.18,46.09,46.1,47079.0,36.2895,36.321,36.2502,36.2581,47079.0
2016-05-27 13:40:00,46.09,46.2,46.06,46.11,55694.0,36.2502,36.3367,36.2266,36.2659,55694.0
2016-05-27 13:50:00,46.11,46.13,46.03,46.1,53732.0,36.2659,36.2816,36.203,36.2581,53732.0
2016-05-27 14:00:00,46.1,46.11,46.02,46.07,55684.0,36.2581,36.2659,36.1951,36.2345,55684.0
2016-05-27 14:10:00,46.06,46.08,45.94,45.97,52310.0,36.2266,36.2423,36.1322,36.1558,52310.0
2016-05-27 14:20:00,45.96,46.08,45.96,46.06,31549.0,36.1479,36.2423,36.1479,36.2266,31549.0
2016-05-27 14:30:00,46.07,46.09,45.99,46.03,39289.0,36.2345,36.2502,36.1715,36.203,39289.0
2016-05-27 14:40:00,46.03,46.05,45.95,46.0,44433.0,36.203,36.2187,36.1401,36.1794,44433.0
2016-05-27 14:50:00,46.0,46.02,45.95,45.96,65298.0,36.1794,36.1951,36.1401,36.1479,65298.0
2016-05-27 15:00:00,45.97,46.09,45.97,46.09,29599.0,36.1558,36.2502,36.1558,36.2502,29599.0
2016-05-27 15:10:00,46.09,46.11,46.03,46.11,33507.0,36.2502,36.2659,36.203,36.2659,33507.0
2016-05-27 15:20:00,46.11,46.12,45.98,46.05,79441.0,36.2659,36.2738,36.1637,36.2187,79441.0
2016-05-27 15:30:00,46.05,46.1,46.05,46.09,46315.0,36.2187,36.2581,36.2187,36.2502,46315.0
2016-05-27 15:40:00,46.08,46.2,46.08,46.17,97437.0,36.2423,36.3367,36.2423,36.3131,97437.0
2016-05-27 15:50:00,46.18,46.25,46.16,46.19,512716.0,36.321,36.376,36.3052,36.3288,512716.0
2016-05-31 09:30:00,46.37,46.67,46.2,46.48,107161.0,36.4704,36.7064,36.3367,36.5569,107161.0
2016-05-31 09:40:00,46.47,46.58,46.35,46.52,38155.0,36.5491,36.6356,36.4547,36.5884,38155.0
2016-05-31 09:50:00,46.51,46.54,46.23,46.35,45228.0,36.5805,36.6041,36.3603,36.4547,45228.0
2016-05-31 10:00:00,46.36,46.44,46.3,46.34,51366.0,36.4625,36.5255,36.4154,36.4468,51366.0
2016-05-31 10:10:00,46.35,46.37,46.2,46.26,56272.0,36.4547,36.4704,36.3367,36.3839,56272.0
2016-05-31 10:20:00,46.27,46.31,46.14,46.17,47180.0,36.3918,36.4232,36.2895,36.3131,47180.0
2016-05-31 10:30:00,46.18,46.23,46.0,46.03,44648.0,36.321,36.3603,36.1794,36.203,44648.0
2016-05-31 10:40:00,46.04,46.09,45.97,46.07,51898.0,36.2109,36.2502,36.1558,36.2345,51898.0
2016-05-31 10:50:00,46.06,46.19,46.04,46.05,32009.0,36.2266,36.3288,36.2109,36.2187,32009.0
2016-05-31 11:00:00,46.05,46.08,45.96,46.06,32391.0,36.2187,36.2423,36.1479,36.2266,32391.0
2016-05-31 11:10:00,46.06,46.17,45.96,46.17,33755.0,36.2266,36.3131,36.1479,36.3131,33755.0
2016-05-31 11:20:00,46.17,46.34,46.16,46.23,84513.0,36.3131,36.4468,36.3052,36.3603,84513.0
2016-05-31 11:30:00,46.24,46.24,46.06,46.14,35045.0,36.3682,36.3682,36.2266,36.2895,35045.0
2016-05-31 11:40:00,46.15,46.27,46.15,46.21,25274.0,36.2974,36.3918,36.2974,36.3446,25274.0
2016-05-31 11:50:00,46.21,46.27,46.16,46.17,27615.0,36.3446,36.3918,36.3052,36.3131,27615.0
2016-05-31 12:00:00,46.18,46.19,46.1,46.17,30852.0,36.321,36.3288,36.2581,36.3131,30852.0
2016-05-31 12:10:00,46.18,46.28,46.17,46.28,23927.0,36.321,36.3996,36.3131,36.3996,23927.0
2016-05-31 12:20:00,46.28,46.34,46.21,46.32,39948.0,36.3996,36.4468,36.3446,36.4311,39948.0
2016-05-31 12:30:00,46.32,46.36,46.3,46.32,36338.0,36.4311,36.4625,36.4154,36.4311,36338.0
2016-05-31 12:40:00,46.32,46.35,46.31,46.34,21152.0,36.4311,36.4547,36.4232,36.4468,21152.0
2016-05-31 12:50:00,46.33,46.41,46.32,46.34,49300.0,36.4389,36.5019,36.4311,36.4468,49300.0
2016-05-31 13:00:00,46.33,46.43,46.31,46.42,49019.0,36.4389,36.5176,36.4232,36.5097,49019.0
2016-05-31 13:10:00,46.42,46.46,46.37,46.38,29158.0,36.5097,36.5412,36.4704,36.4783,29158.0
2016-05-31 13:20:00,46.39,46.5,46.38,46.5,30110.0,36.4861,36.5727,36.4783,36.5727,30110.0
2016-05-31 13:30:00,46.5,46.54,46.48,46.49,64745.0,36.5727,36.6041,36.5569,36.5648,64745.0
2016-05-31 13:40:00,46.48,46.5,46.43,46.44,27506.0,36.5569,36.5727,36.5176,36.5255,27506.0
2016-05-31 13:50:00,46.45,46.48,46.37,46.4,48908.0,36.5333,36.5569,36.4704,36.494,48908.0
2016-05-31 14:00:00,46.39,46.4,46.26,46.28,51626.0,36.4861,36.494,36.3839,36.3996,51626.0
2016-05-31 14:10:00,46.28,46.32,46.18,46.22,49270.0,36.3996,36.4311,36.321,36.3524,49270.0
2016-05-31 14:20:00,46.22,46.31,46.21,46.26,35621.0,36.3524,36.4232,36.3446,36.3839,35621.0
2016-05-31 14:30:00,46.27,46.27,46.18,46.21,41844.0,36.3918,36.3918,36.321,36.3446,41844.0
2016-05-31 14:40:00,46.2,46.24,46.19,46.24,25208.0,36.3367,36.3682,36.3288,36.3682,25208.0
2016-05-31 14:50:00,46.23,46.24,46.18,46.19,36360.0,36.3603,36.3682,36.321,36.3288,36360.0
2016-05-31 15:00:00,46.18,46.2,46.13,46.2,37063.0,36.321,36.3367,36.2816,36.3367,37063.0
2016-05-31 15:10:00,46.2,46.24,46.18,46.24,35973.0,36.3367,36.3682,36.321,36.3682,35973.0
2016-05-31 15:20:00,46.23,46.26,46.18,46.23,36082.0,36.3603,36.3839,36.321,36.3603,36082.0
2016-05-31 15:30:00,46.23,46.26,46.2,46.25,61142.0,36.3603,36.3839,36.3367,36.376,61142.0
2016-05-31 15:40:00,46.25,46.27,46.18,46.25,123872.0,36.376,36.3918,36.321,36.376,123872.0
2016-05-31 15:50:00,46.25,46.28,46.22,46.23,188221.0,36.376,36.3996,36.3524,36.3603,188221.0
2016-06-01 09:30:00,45.08,45.75,45.08,45.75,284073.0,35.4558,35.9828,35.4558,35.9828,284073.0
2016-06-01 09:40:00,45.73,46.22,45.64,46.17,161544.0,35.967,36.3524,35.8963,36.3131,161544.0
2016-06-01 09:50:00,46.16,46.33,45.94,46.27,163321.0,36.3052,36.4389,36.1322,36.3918,163321.0
2016-06-01 10:00:00,46.28,46.38,46.09,46.28,103663.0,36.3996,36.4783,36.2502,36.3996,103663.0
2016-06-01 10:10:00,46.3,46.33,46.02,46.02,63135.0,36.4154,36.4389,36.1951,36.1951,63135.0
2016-06-01 10:20:00,46.02,46.24,46.02,46.21,63477.0,36.1951,36.3682,36.1951,36.3446,63477.0
2016-06-01 10:30:00,46.22,46.27,46.09,46.12,75462.0,36.3524,36.3918,36.2502,36.2738,75462.0
2016-06-01 10:40:00,46.12,46.13,45.95,46.02,53866.0,36.2738,36.2816,36.1401,36.1951,53866.0
2016-06-01 10:50:00,46.02,46.18,46.02,46.12,39271.0,36.1951,36.321,36.1951,36.2738,39271.0
2016-06-01 11:00:00,46.12,46.28,46.11,46.25,25783.0,36.2738,36.3996,36.2659,36.376,25783.0
2016-06-01 11:10:00,46.24,46.35,46.23,46.27,40931.0,36.3682,36.4547,36.3603,36.3918,40931.0
2016-06-01 11:20:00,46.28,46.33,46.18,46.24,51689.0,36.3996,36.4389,36.321,36.3682,51689.0
2016-06-01 11:30:00,46.24,46.25,46.17,46.2,56457.0,36.3682,36.376,36.3131,36.3367,56457.0
2016-06-01 11:40:00,46.2,46.24,46.13,46.16,61655.0,36.3367,36.3682,36.2816,36.3052,61655.0
2016-06-01 11:50:00,46.16,46.17,46.07,46.15,47335.0,36.3052,36.3131,36.2345,36.2974,47335.0
2016-06-01 12:00:00,46.14,46.22,46.1,46.17,39402.0,36.2895,36.3524,36.2581,36.3131,39402.0
2016-06-01 12:10:00,46.17,46.19,46.12,46.16,23973.0,36.3131,36.3288,36.2738,36.3052,23973.0
2016-06-01 12:20:00,46.17,46.29,46.17,46.26,27804.0,36.3131,36.4075,36.3131,36.3839,27804.0
2016-06-01 12:30:00,46.25,46.25,46.18,46.23,25765.0,36.376,36.376,36.321,36.3603,25765.0
2016-06-01 12:40:00,46.24,46.38,46.24,46.3,57649.0,36.3682,36.4783,36.3682,36.4154,57649.0
2016-06-01 12:50:00,46.31,46.36,46.28,46.36,33378.0,36.4232,36.4625,36.3996,36.4625,33378.0
2016-06-01 13:00:00,46.36,46.49,46.32,46.47,99962.0,36.4625,36.5648,36.4311,36.5491,99962.0
2016-06-01 13:10:00,46.46,46.46,46.37,46.42,32591.0,36.5412,36.5412,36.4704,36.5097,32591.0
2016-06-01 13:20:00,46.41,46.46,46.37,46.4,19738.0,36.5019,36.5412,36.4704,36.494,19738.0
2016-06-01 13:30:00,46.41,46.42,46.32,46.35,39759.0,36.5019,36.5097,36.4311,36.4547,39759.0
2016-06-01 13:40:00,46.34,46.41,46.31,46.39,31547.0,36.4468,36.5019,36.4232,36.4861,31547.0
2016-06-01 13:50:00,46.39,46.41,46.35,46.41,32992.0,36.4861,36.5019,36.4547,36.5019,32992.0
2016-06-01 14:00:00,46.39,46.45,46.35,46.44,45849.0,36.4861,36.5333,36.4547,36.5255,45849.0
2016-06-01 14:10:00,46.44,46.48,46.33,46.46,81305.0,36.5255,36.5569,36.4389,36.5412,81305.0
2016-06-01 14:20:00,46.46,46.46,46.41,46.44,23731.0,36.5412,36.5412,36.5019,36.5255,23731.0
2016-06-01 14:30:00,46.44,46.53,46.44,46.45,31156.0,36.5255,36.5962,36.5255,36.5333,31156.0
2016-06-01 14:40:00,46.46,46.52,46.46,46.52,38229.0,36.5412,36.5884,36.5412,36.5884,38229.0
2016-06-01 14:50:00,46.51,46.53,46.45,46.46,44422.0,36.5805,36.5962,36.5333,36.5412,44422.0
2016-06-01 15:00:00,46.47,46.5,46.45,46.47,29529.0,36.5491,36.5727,36.5333,36.5491,29529.0
2016-06-01 15:10:00,46.47,46.49,46.41,46.47,38164.0,36.5491,36.5648,36.5019,36.5491,38164.0
2016-06-01 15:20:00,46.47,46.48,46.43,46.44,39684.0,36.5491,36.5569,36.5176,36.5255,39684.0
2016-06-01 15:30:00,46.44,46.45,46.36,46.41,70091.0,36.5255,36.5333,36.4625,36.5019,70091.0
2016-06-01 15:40:00,46.4,46.44,46.36,46.37,111606.0,36.494,36.5255,36.4625,36.4704,111606.0
2016-06-01 15:50:00,46.37,46.39,46.35,46.37,171925.0,36.4704,36.4861,36.4547,36.4704,171925.0
2016-06-02 09:30:00,46.19,46.45,46.13,46.36,46943.0,36.3288,36.5333,36.2816,36.4625,46943.0
2016-06-02 09:40:00,46.36,46.48,46.27,46.35,38102.0,36.4625,36.5569,36.3918,36.4547,38102.0
2016-06-02 09:50:00,46.35,46.69,46.26,46.66,112576.0,36.4547,36.7221,36.3839,36.6985,112576.0
2016-06-02 10:00:00,46.68,46.8,46.63,46.7,113472.0,36.7142,36.8086,36.6749,36.73,113472.0
2016-06-02 10:10:00,46.7,46.74,46.54,46.54,59481.0,36.73,36.7614,36.6041,36.6041,59481.0
2016-06-02 10:20:00,46.57,46.62,46.51,46.62,66049.0,36.6277,36.667,36.5805,36.667,66049.0
2016-06-02 10:30:00,46.6,46.69,46.58,46.65,99434.0,36.6513,36.7221,36.6356,36.6906,99434.0
2016-06-02 10:40:00,46.65,46.67,46.58,46.62,62708.0,36.6906,36.7064,36.6356,36.667,62708.0
2016-06-02 10:50:00,46.62,46.66,46.61,46.64,27595.0,36.667,36.6985,36.6592,36.6828,27595.0
2016-06-02 11:00:00,46.65,46.72,46.52,46.65,92754.0,36.6906,36.7457,36.5884,36.6906,92754.0
2016-06-02 11:10:00,46.65,46.67,46.57,46.62,189366.0,36.6906,36.7064,36.6277,36.667,189366.0
2016-06-02 11:20:00,46.62,46.64,46.43,46.47,129145.0,36.667,36.6828,36.5176,36.5491,129145.0
2016-06-02 11:30:00,46.47,46.65,46.42,46.65,123001.0,36.5491,36.6906,36.5097,36.6906,123001.0
2016-06-02 11:40:00,46.65,46.85,46.64,46.81,108203.0,36.6906,36.8479,36.6828,36.8165,108203.0
2016-06-02 11:50:00,46.8,46.94,46.75,46.9,72542.0,36.8086,36.9187,36.7693,36.8873,72542.0
2016-06-02 12:00:00,46.9,46.93,46.74,46.79,54131.0,36.8873,36.9109,36.7614,36.8007,54131.0
2016-06-02 12:10:00,46.79,46.84,46.78,46.78,37583.0,36.8007,36.8401,36.7929,36.7929,37583.0
2016-06-02 12:20:00,46.77,46.8,46.75,46.75,26744.0,36.785,36.8086,36.7693,36.7693,26744.0
2016-06-02 12:30:00,46.75,46.82,46.75,46.75,28140.0,36.7693,36.8243,36.7693,36.7693,28140.0
2016-06-02 12:40:00,46.75,46.75,46.6,46.61,60021.0,36.7693,36.7693,36.6513,36.6592,60021.0
2016-06-02 12:50:00,46.62,46.65,46.54,46.57,55865.0,36.667,36.6906,36.6041,36.6277,55865.0
2016-06-02 13:00:00,46.58,46.63,46.57,46.57,38449.0,36.6356,36.6749,36.6277,36.6277,38449.0
2016-06-02 13:10:00,46.57,46.59,46.51,46.56,47941.0,36.6277,36.6434,36.5805,36.6198,47941.0
2016-06-02 13:20:00,46.56,46.64,46.55,46.58,76801.0,36.6198,36.6828,36.612,36.6356,76801.0
2016-06-02 13:30:00,46.58,46.69,46.57,46.65,34005.0,36.6356,36.7221,36.6277,36.6906,34005.0
2016-06-02 13:40:00,46.64,46.71,46.61,46.71,87628.0,36.6828,36.7378,36.6592,36.7378,87628.0
2016-06-02 13:50:00,46.7,46.75,46.69,46.71,30873.0,36.73,36.7693,36.7221,36.7378,30873.0
2016-06-02 14:00:00,46.7,46.73,46.67,46.68,30933.0,36.73,36.7536,36.7064,36.7142,30933.0
2016-06-02 14:10:00,46.68,46.84,46.65,46.82,166982.0,36.7142,36.8401,36.6906,36.8243,166982.0
2016-06-02 14:20:00,46.82,46.83,46.73,46.78,110986.0,36.8243,36.8322,36.7536,36.7929,110986.0
2016-06-02 14:30:00,46.78,46.82,46.57,46.76,280364.0,36.7929,36.8243,36.6277,36.7771,280364.0
2016-06-02 14:40:00,46.75,46.78,46.65,46.7,143386.0,36.7693,36.7929,36.6906,36.73,143386.0
2016-06-02 14:50:00,46.7,46.73,46.61,46.66,51146.0,36.73,36.7536,36.6592,36.6985,51146.0
2016-06-02 15:00:00,46.67,46.7,46.52,46.54,94692.0,36.7064,36.73,36.5884,36.6041,94692.0
2016-06-02 15:10:00,46.54,46.63,46.53,46.62,54182.0,36.6041,36.6749,36.5962,36.667,54182.0
2016-06-02 15:20:00,46.61,46.72,46.61,46.72,40050.0,36.6592,36.7457,36.6592,36.7457,40050.0
2016-06-02 15:30:00,46.72,46.76,46.71,46.72,52234.0,36.7457,36.7771,36.7378,36.7457,52234.0
2016-06-02 15:40:00,46.72,46.78,46.7,46.73,85224.0,36.7457,36.7929,36.73,36.7536,85224.0
2016-06-02 15:50:00,46.72,46.76,46.71,46.76,171781.0,36.7457,36.7771,36.7378,36.7771,171781.0
2016-06-03 09:30:00,46.72,46.72,46.32,46.41,143613.0,36.7457,36.7457,36.4311,36.5019,143613.0
2016-06-03 09:40:00,46.4,46.58,46.25,46.26,180687.0,36.494,36.6356,36.376,36.3839,180687.0
2016-06-03 09:50:00,46.25,46.49,46.18,46.42,196683.0,36.376,36.5648,36.321,36.5097,196683.0
2016-06-03 10:00:00,46.4,46.41,46.09,46.1,98526.0,36.494,36.5019,36.2502,36.2581,98526.0
2016-06-03 10:10:00,46.09,46.1,45.89,45.98,133225.0,36.2502,36.2581,36.0929,36.1637,133225.0
2016-06-03 10:20:00,45.97,46.04,45.89,46.0,117873.0,36.1558,36.2109,36.0929,36.1794,117873.0
2016-06-03 10:30:00,45.99,46.11,45.97,46.09,164263.0,36.1715,36.2659,36.1558,36.2502,164263.0
2016-06-03 10:40:00,46.09,46.27,46.06,46.25,168520.0,36.2502,36.3918,36.2266,36.376,168520.0
2016-06-03 10:50:00,46.25,46.26,46.19,46.21,69341.0,36.376,36.3839,36.3288,36.3446,69341.0
2016-06-03 11:00:00,46.22,46.28,46.19,46.2,85817.0,36.3524,36.3996,36.3288,36.3367,85817.0
2016-06-03 11:10:00,46.2,46.37,46.2,46.32,81017.0,36.3367,36.4704,36.3367,36.4311,81017.0
2016-06-03 11:20:00,46.31,46.36,46.27,46.34,56855.0,36.4232,36.4625,36.3918,36.4468,56855.0
2016-06-03 11:30:00,46.35,46.61,46.34,46.55,93519.0,36.4547,36.6592,36.4468,36.612,93519.0
2016-06-03 11:40:00,46.55,46.74,46.54,46.69,129704.0,36.612,36.7614,36.6041,36.7221,129704.0
2016-06-03 11:50:00,46.69,46.73,46.64,46.7,58528.0,36.7221,36.7536,36.6828,36.73,58528.0
2016-06-03 12:00:00,46.7,46.71,46.51,46.57,42535.0,36.73,36.7378,36.5805,36.6277,42535.0
2016-06-03 12:10:00,46.58,46.68,46.57,46.64,83537.0,36.6356,36.7142,36.6277,36.6828,83537.0
2016-06-03 12:20:00,46.63,46.66,46.59,46.6,56172.0,36.6749,36.6985,36.6434,36.6513,56172.0
2016-06-03 12:30:00,46.6,46.68,46.59,46.66,78526.0,36.6513,36.7142,36.6434,36.6985,78526.0
2016-06-03 12:40:00,46.66,46.67,46.56,46.57,48325.0,36.6985,36.7064,36.6198,36.6277,48325.0
2016-06-03 12:50:00,46.57,46.57,46.46,46.47,47770.0,36.6277,36.6277,36.5412,36.5491,47770.0
2016-06-03 13:00:00,46.48,46.56,46.45,46.54,92095.0,36.5569,36.6198,36.5333,36.6041,92095.0
2016-06-03 13:10:00,46.53,46.61,46.52,46.59,74881.0,36.5962,36.6592,36.5884,36.6434,74881.0
2016-06-03 13:20:00,46.62,46.62,46.5,46.51,45434.0,36.667,36.667,36.5727,36.5805,45434.0
2016-06-03 13:30:00,46.52,46.53,46.47,46.48,50741.0,36.5884,36.5962,36.5491,36.5569,50741.0
2016-06-03 13:40:00,46.48,46.54,46.47,46.51,35499.0,36.5569,36.6041,36.5491,36.5805,35499.0
2016-06-03 13:50:00,46.51,46.55,46.48,46.54,57114.0,36.5805,36.612,36.5569,36.6041,57114.0
2016-06-03 14:00:00,46.54,46.54,46.49,46.5,89783.0,36.6041,36.6041,36.5648,36.5727,89783.0
2016-06-03 14:10:00,46.49,46.52,46.45,46.52,60069.0,36.5648,36.5884,36.5333,36.5884,60069.0
2016-06-03 14:20:00,46.53,46.7,46.53,46.69,44120.0,36.5962,36.73,36.5962,36.7221,44120.0
2016-06-03 14:30:00,46.69,46.83,46.65,46.83,48320.0,36.7221,36.8322,36.6906,36.8322,48320.0
2016-06-03 14:40:00,46.83,46.83,46.67,46.8,137714.0,36.8322,36.8322,36.7064,36.8086,137714.0
2016-06-03 14:50:00,46.79,46.94,46.79,46.92,81289.0,36.8007,36.9187,36.8007,36.903,81289.0
2016-06-03 15:00:00,46.93,46.93,46.81,46.86,47449.0,36.9109,36.9109,36.8165,36.8558,47449.0
2016-06-03 15:10:00,46.86,46.96,46.85,46.96,58779.0,36.8558,36.9344,36.8479,36.9344,58779.0
2016-06-03 15:20:00,46.95,46.97,46.91,46.94,72381.0,36.9266,36.9423,36.8951,36.9187,72381.0
2016-06-03 15:30:00,46.95,46.95,46.88,46.93,54785.0,36.9266,36.9266,36.8715,36.9109,54785.0
2016-06-03 15:40:00,46.93,46.94,46.78,46.8,163599.0,36.9109,36.9187,36.7929,36.8086,163599.0
2016-06-03 15:50:00,46.79,46.81,46.72,46.75,355048.0,36.8007,36.8165,36.7457,36.7693,355048.0
2016-06-06 09:30:00,46.31,46.6,45.92,46.04,212744.0,36.4232,36.6513,36.1165,36.2109,212744.0
2016-06-06 09:40:00,46.03,46.11,45.86,46.07,179426.0,36.203,36.2659,36.0693,36.2345,179426.0
2016-06-06 09:50:00,46.06,46.26,46.01,46.18,116302.0,36.2266,36.3839,36.1873,36.321,116302.0
2016-06-06 10:00:00,46.19,46.26,46.1,46.18,102856.0,36.3288,36.3839,36.2581,36.321,102856.0
2016-06-06 10:10:00,46.18,46.18,46.01,46.04,91385.0,36.321,36.321,36.1873,36.2109,91385.0
2016-06-06 10:20:00,46.05,46.05,45.93,45.97,149244.0,36.2187,36.2187,36.1243,36.1558,149244.0
2016-06-06 10:30:00,45.97,46.12,45.92,46.11,87773.0,36.1558,36.2738,36.1165,36.2659,87773.0
2016-06-06 10:40:00,46.12,46.16,46.01,46.01,53144.0,36.2738,36.3052,36.1873,36.1873,53144.0
2016-06-06 10:50:00,46.01,46.04,45.94,46.03,39250.0,36.1873,36.2109,36.1322,36.203,39250.0
2016-06-06 11:00:00,46.03,46.11,46.03,46.11,51703.0,36.203,36.2659,36.203,36.2659,51703.0
2016-06-06 11:10:00,46.11,46.19,46.1,46.18,66142.0,36.2659,36.3288,36.2581,36.321,66142.0
2016-06-06 11:20:00,46.18,46.19,46.11,46.14,63753.0,36.321,36.3288,36.2659,36.2895,63753.0
2016-06-06 11:30:00,46.15,46.16,46.12,46.15,49164.0,36.2974,36.3052,36.2738,36.2974,49164.0
2016-06-06 11:40:00,46.16,46.2,46.12,46.15,76754.0,36.3052,36.3367,36.2738,36.2974,76754.0
2016-06-06 11:50:00,46.14,46.28,46.14,46.26,126349.0,36.2895,36.3996,36.2895,36.3839,126349.0
2016-06-06 12:00:00,46.25,46.28,46.22,46.23,60716.0,36.376,36.3996,36.3524,36.3603,60716.0
2016-06-06 12:10:00,46.23,46.23,46.17,46.21,46312.0,36.3603,36.3603,36.3131,36.3446,46312.0
2016-06-06 12:20:00,46.2,46.31,46.2,46.3,84994.0,36.3367,36.4232,36.3367,36.4154,84994.0
2016-06-06 12:30:00,46.3,46.32,46.22,46.26,49662.0,36.4154,36.4311,36.3524,36.3839,49662.0
2016-06-06 12:40:00,46.26,46.32,46.25,46.31,46423.0,36.3839,36.4311,36.376,36.4232,46423.0
2016-06-06 12:50:00,46.31,46.32,46.21,46.3,96920.0,36.4232,36.4311,36.3446,36.4154,96920.0
2016-06-06 13:00:00,46.3,46.33,46.29,46.33,56549.0,36.4154,36.4389,36.4075,36.4389,56549.0
2016-06-06 13:10:00,46.33,46.41,46.33,46.4,70286.0,36.4389,36.5019,36.4389,36.494,70286.0
2016-06-06 13:20:00,46.4,46.41,46.34,46.39,23997.0,36.494,36.5019,36.4468,36.4861,23997.0
2016-06-06 13:30:00,46.39,46.42,46.38,46.38,43056.0,36.4861,36.5097,36.4783,36.4783,43056.0
2016-06-06 13:40:00,46.38,46.44,46.35,46.43,27588.0,36.4783,36.5255,36.4547,36.5176,27588.0
2016-06-06 13:50:00,46.43,46.5,46.42,46.45,67151.0,36.5176,36.5727,36.5097,36.5333,67151.0
2016-06-06 14:00:00,46.45,46.55,46.43,46.53,78435.0,36.5333,36.612,36.5176,36.5962,78435.0
2016-06-06 14:10:00,46.53,46.6,46.51,46.59,55469.0,36.5962,36.6513,36.5805,36.6434,55469.0
2016-06-06 14:20:00,46.59,46.65,46.59,46.63,80265.0,36.6434,36.6906,36.6434,36.6749,80265.0
2016-06-06 14:30:00,46.62,46.71,46.58,46.65,101757.0,36.667,36.7378,36.6356,36.6906,101757.0
2016-06-06 14:40:00,46.65,46.74,46.59,46.72,69903.0,36.6906,36.7614,36.6434,36.7457,69903.0
2016-06-06 14:50:00,46.7,46.75,46.67,46.7,118502.0,36.73,36.7693,36.7064,36.73,118502.0
2016-06-06 15:00:00,46.7,46.74,46.64,46.7,106094.0,36.73,36.7614,36.6828,36.73,106094.0
2016-06-06 15:10:00,46.7,46.72,46.61,46.66,69545.0,36.73,36.7457,36.6592,36.6985,69545.0
2016-06-06 15:20:00,46.66,46.68,46.61,46.62,87035.0,36.6985,36.7142,36.6592,36.667,87035.0
2016-06-06 15:30:00,46.62,46.64,46.52,46.61,96596.0,36.667,36.6828,36.5884,36.6592,96596.0
2016-06-06 15:40:00,46.6,46.64,46.56,46.62,153547.0,36.6513,36.6828,36.6198,36.667,153547.0
2016-06-06 15:50:00,46.62,46.63,46.56,46.61,305709.0,36.667,36.6749,36.6198,36.6592,305709.0
2016-06-07 09:30:00,46.55,46.94,46.5,46.8,88349.0,36.612,36.9187,36.5727,36.8086,88349.0
2016-06-07 09:40:00,46.81,47.23,46.75,47.19,194728.0,36.8165,37.1468,36.7693,37.1153,194728.0
2016-06-07 09:50:00,47.2,47.45,47.15,47.39,218552.0,37.1232,37.3198,37.0839,37.2726,218552.0
2016-06-07 10:00:00,47.39,47.46,47.24,47.39,149208.0,37.2726,37.3277,37.1547,37.2726,149208.0
2016-06-07 10:10:00,47.4,47.63,47.36,47.4,157242.0,37.2805,37.4614,37.2491,37.2805,157242.0
2016-06-07 10:20:00,47.41,47.42,47.23,47.34,234369.0,37.2884,37.2962,37.1468,37.2333,234369.0
2016-06-07 10:30:00,47.36,47.41,47.24,47.34,75360.0,37.2491,37.2884,37.1547,37.2333,75360.0
2016-06-07 10:40:00,47.35,47.57,47.35,47.53,139150.0,37.2412,37.4142,37.2412,37.3828,139150.0
2016-06-07 10:50:00,47.53,47.53,47.13,47.18,165198.0,37.3828,37.3828,37.0682,37.1075,165198.0
2016-06-07 11:00:00,47.17,47.34,47.14,47.27,193141.0,37.0996,37.2333,37.076,37.1783,193141.0
2016-06-07 11:10:00,47.27,47.3,47.22,47.22,78558.0,37.1783,37.2019,37.1389,37.1389,78558.0
2016-06-07 11:20:00,47.23,47.33,47.18,47.25,77788.0,37.1468,37.2255,37.1075,37.1625,77788.0
2016-06-07 11:30:00,47.26,47.29,47.22,47.26,47263.0,37.1704,37.194,37.1389,37.1704,47263.0
2016-06-07 11:40:00,47.25,47.33,47.24,47.25,58156.0,37.1625,37.2255,37.1547,37.1625,58156.0
2016-06-07 11:50:00,47.26,47.31,47.24,47.28,46519.0,37.1704,37.2097,37.1547,37.1861,46519.0
2016-06-07 12:00:00,47.28,47.36,47.27,47.33,32093.0,37.1861,37.2491,37.1783,37.2255,32093.0
2016-06-07 12:10:00,47.32,47.32,47.27,47.29,25963.0,37.2176,37.2176,37.1783,37.194,25963.0
2016-06-07 12:20:00,47.28,47.41,47.27,47.39,43919.0,37.1861,37.2884,37.1783,37.2726,43919.0
2016-06-07 12:30:00,47.39,47.44,47.37,47.43,32206.0,37.2726,37.312,37.2569,37.3041,32206.0
2016-06-07 12:40:00,47.43,47.56,47.43,47.54,55062.0,37.3041,37.4064,37.3041,37.3906,55062.0
2016-06-07 12:50:00,47.55,47.58,47.55,47.55,37235.0,37.3985,37.4221,37.3985,37.3985,37235.0
2016-06-07 13:00:00,47.55,47.66,47.52,47.65,87506.0,37.3985,37.485,37.3749,37.4771,87506.0
2016-06-07 13:10:00,47.64,47.65,47.54,47.61,91058.0,37.4693,37.4771,37.3906,37.4457,91058.0
2016-06-07 13:20:00,47.61,47.65,47.59,47.63,31026.0,37.4457,37.4771,37.4299,37.4614,31026.0
2016-06-07 13:30:00,47.64,47.64,47.6,47.62,54263.0,37.4693,37.4693,37.4378,37.4535,54263.0
2016-06-07 13:40:00,47.61,47.73,47.61,47.72,39311.0,37.4457,37.5401,37.4457,37.5322,39311.0
2016-06-07 13:50:00,47.72,47.72,47.52,47.58,107751.0,37.5322,37.5322,37.3749,37.4221,107751.0
2016-06-07 14:00:00,47.58,47.59,47.53,47.59,43764.0,37.4221,37.4299,37.3828,37.4299,43764.0
2016-06-07 14:10:00,47.59,47.65,47.58,47.65,39235.0,37.4299,37.4771,37.4221,37.4771,39235.0
2016-06-07 14:20:00,47.65,47.73,47.61,47.7,57179.0,37.4771,37.5401,37.4457,37.5165,57179.0
2016-06-07 14:30:00,47.7,47.71,47.54,47.57,44584.0,37.5165,37.5243,37.3906,37.4142,44584.0
2016-06-07 14:40:00,47.57,47.63,47.56,47.56,75124.0,37.4142,37.4614,37.4064,37.4064,75124.0
2016-06-07 14:50:00,47.57,47.59,47.5,47.55,60434.0,37.4142,37.4299,37.3592,37.3985,60434.0
2016-06-07 15:00:00,47.55,47.55,47.49,47.52,63544.0,37.3985,37.3985,37.3513,37.3749,63544.0
2016-06-07 15:10:00,47.51,47.54,47.5,47.52,66605.0,37.367,37.3906,37.3592,37.3749,66605.0
2016-06-07 15:20:00,47.52,47.57,47.48,47.54,176120.0,37.3749,37.4142,37.3434,37.3906,176120.0
2016-06-07 15:30:00,47.55,47.55,47.46,47.49,69379.0,37.3985,37.3985,37.3277,37.3513,69379.0
2016-06-07 15:40:00,47.5,47.5,47.39,47.4,116146.0,37.3592,37.3592,37.2726,37.2805,116146.0
2016-06-07 15:50:00,47.4,47.4,47.36,47.38,448066.0,37.2805,37.2805,37.2491,37.2648,448066.0
2016-06-08 09:30:00,47.67,48.0,47.55,47.74,142941.0,37.4929,37.7524,37.3985,37.5479,142941.0
2016-06-08 09:40:00,47.75,47.94,47.74,47.89,102695.0,37.5558,37.7052,37.5479,37.6659,102695.0
2016-06-08 09:50:00,47.89,48.19,47.87,48.15,302182.0,37.6659,37.9019,37.6502,37.8704,302182.0
2016-06-08 10:00:00,48.16,48.19,47.89,47.92,97584.0,37.8783,37.9019,37.6659,37.6895,97584.0
2016-06-08 10:10:00,47.93,47.93,47.66,47.68,191847.0,37.6974,37.6974,37.485,37.5007,191847.0
2016-06-08 10:20:00,47.68,47.74,47.5,47.53,105891.0,37.5007,37.5479,37.3592,37.3828,105891.0
2016-06-08 10:30:00,47.51,47.64,47.4,47.5,77484.0,37.367,37.4693,37.2805,37.3592,77484.0
2016-06-08 10:40:00,47.48,47.56,47.41,47.51,48733.0,37.3434,37.4064,37.2884,37.367,48733.0
2016-06-08 10:50:00,47.51,47.53,47.33,47.39,93988.0,37.367,37.3828,37.2255,37.2726,93988.0
2016-06-08 11:00:00,47.39,47.41,47.19,47.21,95051.0,37.2726,37.2884,37.1153,37.1311,95051.0
2016-06-08 11:10:00,47.19,47.3,47.15,47.29,69478.0,37.1153,37.2019,37.0839,37.194,69478.0
2016-06-08 11:20:00,47.3,47.42,47.29,47.39,54216.0,37.2019,37.2962,37.194,37.2726,54216.0
2016-06-08 11:30:00,47.41,47.65,47.38,47.63,208721.0,37.2884,37.4771,37.2648,37.4614,208721.0
2016-06-08 11:40:00,47.61,47.72,47.57,47.72,53079.0,37.4457,37.5322,37.4142,37.5322,53079.0
2016-06-08 11:50:00,47.7,47.77,47.67,47.7,67901.0,37.5165,37.5715,37.4929,37.5165,67901.0
2016-06-08 12:00:00,47.71,47.72,47.63,47.72,24883.0,37.5243,37.5322,37.4614,37.5322,24883.0
2016-06-08 12:10:00,47.73,47.73,47.59,47.59,32925.0,37.5401,37.5401,37.4299,37.4299,32925.0
2016-06-08 12:20:00,47.59,47.68,47.57,47.68,31003.0,37.4299,37.5007,37.4142,37.5007,31003.0
2016-06-08 12:30:00,47.69,47.71,47.6,47.6,33693.0,37.5086,37.5243,37.4378,37.4378,33693.0
2016-06-08 12:40:00,47.61,47.64,47.57,47.6,77510.0,37.4457,37.4693,37.4142,37.4378,77510.0
2016-06-08 12:50:00,47.6,47.69,47.59,47.69,46434.0,37.4378,37.5086,37.4299,37.5086,46434.0
2016-06-08 13:00:00,47.69,47.7,47.65,47.67,20549.0,37.5086,37.5165,37.4771,37.4929,20549.0
2016-06-08 13:10:00,47.68,47.72,47.65,47.71,59008.0,37.5007,37.5322,37.4771,37.5243,59008.0
2016-06-08 13:20:00,47.71,47.72,47.58,47.58,51162.0,37.5243,37.5322,37.4221,37.4221,51162.0
2016-06-08 13:30:00,47.58,47.6,47.56,47.59,33350.0,37.4221,37.4378,37.4064,37.4299,33350.0
2016-06-08 13:40:00,47.6,47.62,47.54,47.56,44317.0,37.4378,37.4535,37.3906,37.4064,44317.0
2016-06-08 13:50:00,47.57,47.61,47.55,47.6,24601.0,37.4142,37.4457,37.3985,37.4378,24601.0
2016-06-08 14:00:00,47.59,47.64,47.58,47.63,42058.0,37.4299,37.4693,37.4221,37.4614,42058.0
2016-06-08 14:10:00,47.63,47.65,47.59,47.62,54683.0,37.4614,37.4771,37.4299,37.4535,54683.0
2016-06-08 14:20:00,47.62,47.69,47.6,47.68,50756.0,37.4535,37.5086,37.4378,37.5007,50756.0
2016-06-08 14:30:00,47.68,47.76,47.67,47.73,65320.0,37.5007,37.5637,37.4929,37.5401,65320.0
2016-06-08 14:40:00,47.73,47.77,47.66,47.67,50035.0,37.5401,37.5715,37.485,37.4929,50035.0
2016-06-08 14:50:00,47.67,47.68,47.59,47.63,33784.0,37.4929,37.5007,37.4299,37.4614,33784.0
2016-06-08 15:00:00,47.63,47.69,47.58,47.68,64596.0,37.4614,37.5086,37.4221,37.5007,64596.0
2016-06-08 15:10:00,47.67,47.68,47.6,47.6,38916.0,37.4929,37.5007,37.4378,37.4378,38916.0
2016-06-08 15:20:00,47.6,47.6,47.55,47.58,42795.0,37.4378,37.4378,37.3985,37.4221,42795.0
2016-06-08 15:30:00,47.59,47.64,47.58,47.6,63165.0,37.4299,37.4693,37.4221,37.4378,63165.0
2016-06-08 15:40:00,47.59,47.65,47.58,47.58,90811.0,37.4299,37.4771,37.4221,37.4221,90811.0
2016-06-08 15:50:00,47.58,47.62,47.56,47.6,151857.0,37.4221,37.4535,37.4064,37.4378,151857.0
2016-06-09 09:30:00,47.41,47.49,47.05,47.17,100102.0,37.2884,37.3513,37.0052,37.0996,100102.0
2016-06-09 09:40:00,47.17,47.55,47.17,47.52,160230.0,37.0996,37.3985,37.0996,37.3749,160230.0
2016-06-09 09:50:00,47.55,47.63,47.46,47.58,42266.0,37.3985,37.4614,37.3277,37.4221,42266.0
2016-06-09 10:00:00,47.59,47.62,47.44,47.58,86400.0,37.4299,37.4535,37.312,37.4221,86400.0
2016-06-09 10:10:00,47.58,47.73,47.52,47.59,58575.0,37.4221,37.5401,37.3749,37.4299,58575.0
2016-06-09 10:20:00,47.6,47.61,47.51,47.51,42066.0,37.4378,37.4457,37.367,37.367,42066.0
2016-06-09 10:30:00,47.51,47.6,47.38,47.4,35700.0,37.367,37.4378,37.2648,37.2805,35700.0
2016-06-09 10:40:00,47.4,47.52,47.36,47.49,33777.0,37.2805,37.3749,37.2491,37.3513,33777.0
2016-06-09 10:50:00,47.5,47.51,47.41,47.43,30142.0,37.3592,37.367,37.2884,37.3041,30142.0
2016-06-09 11:00:00,47.43,47.55,47.41,47.52,35320.0,37.3041,37.3985,37.2884,37.3749,35320.0
2016-06-09 11:10:00,47.52,47.53,47.45,47.46,40901.0,37.3749,37.3828,37.3198,37.3277,40901.0
2016-06-09 11:20:00,47.45,47.55,47.44,47.55,32496.0,37.3198,37.3985,37.312,37.3985,32496.0
2016-06-09 11:30:00,47.55,47.55,47.46,47.5,27808.0,37.3985,37.3985,37.3277,37.3592,27808.0
2016-06-09 11:40:00,47.52,47.54,47.46,47.47,27045.0,37.3749,37.3906,37.3277,37.3356,27045.0
2016-06-09 11:50:00,47.46,47.51,47.43,47.45,45080.0,37.3277,37.367,37.3041,37.3198,45080.0
2016-06-09 12:00:00,47.45,47.48,47.41,47.41,23245.0,37.3198,37.3434,37.2884,37.2884,23245.0
2016-06-09 12:10:00,47.42,47.44,47.4,47.41,51767.0,37.2962,37.312,37.2805,37.2884,51767.0
2016-06-09 12:20:00,47.42,47.44,47.37,47.39,100000.0,37.2962,37.312,37.2569,37.2726,100000.0
2016-06-09 12:30:00,47.39,47.44,47.38,47.43,26041.0,37.2726,37.312,37.2648,37.3041,26041.0
2016-06-09 12:40:00,47.42,47.44,47.38,47.39,38532.0,37.2962,37.312,37.2648,37.2726,38532.0
2016-06-09 12:50:00,47.39,47.43,47.37,47.38,112601.0,37.2726,37.3041,37.2569,37.2648,112601.0
2016-06-09 13:00:00,47.38,47.42,47.37,47.39,25357.0,37.2648,37.2962,37.2569,37.2726,25357.0
2016-06-09 13:10:00,47.38,47.43,47.35,47.42,34554.0,37.2648,37.3041,37.2412,37.2962,34554.0
2016-06-09 13:20:00,47.41,47.43,47.38,47.4,26653.0,37.2884,37.3041,37.2648,37.2805,26653.0
2016-06-09 13:30:00,47.4,47.44,47.38,47.42,17231.0,37.2805,37.312,37.2648,37.2962,17231.0
2016-06-09 13:40:00,47.41,47.41,47.35,47.36,35149.0,37.2884,37.2884,37.2412,37.2491,35149.0
2016-06-09 13:50:00,47.36,47.36,47.26,47.33,37474.0,37.2491,37.2491,37.1704,37.2255,37474.0
2016-06-09 14:00:00,47.33,47.33,47.27,47.29,32788.0,37.2255,37.2255,37.1783,37.194,32788.0
2016-06-09 14:10:00,47.28,47.35,47.28,47.33,44142.0,37.1861,37.2412,37.1861,37.2255,44142.0
2016-06-09 14:20:00,47.33,47.37,47.32,47.33,26330.0,37.2255,37.2569,37.2176,37.2255,26330.0
2016-06-09 14:30:00,47.33,47.4,47.31,47.4,27141.0,37.2255,37.2805,37.2097,37.2805,27141.0
2016-06-09 14:40:00,47.39,47.43,47.36,47.37,32050.0,37.2726,37.3041,37.2491,37.2569,32050.0
2016-06-09 14:50:00,47.37,47.39,47.36,47.37,30261.0,37.2569,37.2726,37.2491,37.2569,30261.0
2016-06-09 15:00:00,47.36,47.37,47.33,47.35,65667.0,37.2491,37.2569,37.2255,37.2412,65667.0
2016-06-09 15:10:00,47.35,47.35,47.29,47.31,33495.0,37.2412,37.2412,37.194,37.2097,33495.0
2016-06-09 15:20:00,47.31,47.32,47.27,47.29,36096.0,37.2097,37.2176,37.1783,37.194,36096.0
2016-06-09 15:30:00,47.29,47.33,47.29,47.32,37804.0,37.194,37.2255,37.194,37.2176,37804.0
2016-06-09 15:40:00,47.33,47.34,47.26,47.29,86380.0,37.2255,37.2333,37.1704,37.194,86380.0
2016-06-09 15:50:00,47.28,47.29,47.25,47.27,140940.0,37.1861,37.194,37.1625,37.1783,140940.0
2016-06-10 09:30:00,46.52,46.69,46.34,46.4,160911.0,36.5884,36.7221,36.4468,36.494,160911.0
2016-06-10 09:40:00,46.4,46.45,46.25,46.42,129668.0,36.494,36.5333,36.376,36.5097,129668.0
2016-06-10 09:50:00,46.42,46.54,46.36,46.39,90824.0,36.5097,36.6041,36.4625,36.4861,90824.0
2016-06-10 10:00:00,46.39,46.47,46.32,46.32,97948.0,36.4861,36.5491,36.4311,36.4311,97948.0
2016-06-10 10:10:00,46.32,46.35,46.22,46.3,92531.0,36.4311,36.4547,36.3524,36.4154,92531.0
2016-06-10 10:20:00,46.29,46.4,46.29,46.37,67535.0,36.4075,36.494,36.4075,36.4704,67535.0
2016-06-10 10:30:00,46.37,46.51,46.36,46.51,50785.0,36.4704,36.5805,36.4625,36.5805,50785.0
2016-06-10 10:40:00,46.48,46.55,46.45,46.45,76446.0,36.5569,36.612,36.5333,36.5333,76446.0
2016-06-10 10:50:00,46.45,46.5,46.42,46.46,68564.0,36.5333,36.5727,36.5097,36.5412,68564.0
2016-06-10 11:00:00,46.46,46.51,46.41,46.51,59430.0,36.5412,36.5805,36.5019,36.5805,59430.0
2016-06-10 11:10:00,46.51,46.63,46.49,46.63,58297.0,36.5805,36.6749,36.5648,36.6749,58297.0
2016-06-10 11:20:00,46.63,46.69,46.6,46.65,47785.0,36.6749,36.7221,36.6513,36.6906,47785.0
2016-06-10 11:30:00,46.65,46.69,46.61,46.64,45222.0,36.6906,36.7221,36.6592,36.6828,45222.0
2016-06-10 11:40:00,46.65,46.67,46.56,46.64,48816.0,36.6906,36.7064,36.6198,36.6828,48816.0
2016-06-10 11:50:00,46.64,46.64,46.56,46.56,37689.0,36.6828,36.6828,36.6198,36.6198,37689.0
2016-06-10 12:00:00,46.57,46.59,46.5,46.51,36202.0,36.6277,36.6434,36.5727,36.5805,36202.0
2016-06-10 12:10:00,46.51,46.52,46.44,46.47,51550.0,36.5805,36.5884,36.5255,36.5491,51550.0
2016-06-10 12:20:00,46.46,46.5,46.43,46.49,49028.0,36.5412,36.5727,36.5176,36.5648,49028.0
2016-06-10 12:30:00,46.5,46.5,46.42,46.43,98387.0,36.5727,36.5727,36.5097,36.5176,98387.0
2016-06-10 12:40:00,46.43,46.46,46.41,46.43,47349.0,36.5176,36.5412,36.5019,36.5176,47349.0
2016-06-10 12:50:00,46.42,46.48,46.39,46.47,127493.0,36.5097,36.5569,36.4861,36.5491,127493.0
2016-06-10 13:00:00,46.46,46.47,46.41,46.41,72152.0,36.5412,36.5491,36.5019,36.5019,72152.0
2016-06-10 13:10:00,46.43,46.45,46.39,46.44,60891.0,36.5176,36.5333,36.4861,36.5255,60891.0
2016-06-10 13:20:00,46.43,46.46,46.36,46.36,90892.0,36.5176,36.5412,36.4625,36.4625,90892.0
2016-06-10 13:30:00,46.36,46.38,46.3,46.32,97377.0,36.4625,36.4783,36.4154,36.4311,97377.0
2016-06-10 13:40:00,46.32,46.33,46.23,46.25,49146.0,36.4311,36.4389,36.3603,36.376,49146.0
2016-06-10 13:50:00,46.25,46.26,46.16,46.17,81870.0,36.376,36.3839,36.3052,36.3131,81870.0
2016-06-10 14:00:00,46.16,46.22,46.15,46.2,68866.0,36.3052,36.3524,36.2974,36.3367,68866.0
2016-06-10 14:10:00,46.19,46.19,46.15,46.16,37479.0,36.3288,36.3288,36.2974,36.3052,37479.0
2016-06-10 14:20:00,46.15,46.22,46.14,46.17,77096.0,36.2974,36.3524,36.2895,36.3131,77096.0
2016-06-10 14:30:00,46.18,46.28,46.14,46.27,69643.0,36.321,36.3996,36.2895,36.3918,69643.0
2016-06-10 14:40:00,46.27,46.28,46.17,46.21,66179.0,36.3918,36.3996,36.3131,36.3446,66179.0
2016-06-10 14:50:00,46.22,46.23,46.14,46.16,106797.0,36.3524,36.3603,36.2895,36.3052,106797.0
2016-06-10 15:00:00,46.16,46.2,46.12,46.15,116052.0,36.3052,36.3367,36.2738,36.2974,116052.0
2016-06-10 15:10:00,46.16,46.19,46.11,46.18,85743.0,36.3052,36.3288,36.2659,36.321,85743.0
2016-06-10 15:20:00,46.17,46.29,46.16,46.27,92839.0,36.3131,36.4075,36.3052,36.3918,92839.0
2016-06-10 15:30:00,46.28,46.32,46.23,46.25,91362.0,36.3996,36.4311,36.3603,36.376,91362.0
2016-06-10 15:40:00,46.25,46.32,46.21,46.29,189548.0,36.376,36.4311,36.3446,36.4075,189548.0
2016-06-10 15:50:00,46.29,46.3,46.22,46.25,327650.0,36.4075,36.4154,36.3524,36.376,327650.0
2016-06-13 09:30:00,45.99,46.46,45.8,46.32,239798.0,36.1715,36.5412,36.0221,36.4311,239798.0
2016-06-13 09:40:00,46.28,46.72,46.22,46.69,140446.0,36.3996,36.7457,36.3524,36.7221,140446.0
2016-06-13 09:50:00,46.69,46.71,46.52,46.62,177107.0,36.7221,36.7378,36.5884,36.667,177107.0
2016-06-13 10:00:00,46.62,46.72,46.48,46.48,115780.0,36.667,36.7457,36.5569,36.5569,115780.0
2016-06-13 10:10:00,46.47,46.59,46.42,46.56,67761.0,36.5491,36.6434,36.5097,36.6198,67761.0
2016-06-13 10:20:00,46.57,46.65,46.55,46.62,127271.0,36.6277,36.6906,36.612,36.667,127271.0
2016-06-13 10:30:00,46.61,46.79,46.58,46.71,104353.0,36.6592,36.8007,36.6356,36.7378,104353.0
2016-06-13 10:40:00,46.71,46.71,46.6,46.6,59993.0,36.7378,36.7378,36.6513,36.6513,59993.0
2016-06-13 10:50:00,46.58,46.58,46.37,46.39,126881.0,36.6356,36.6356,36.4704,36.4861,126881.0
2016-06-13 11:00:00,46.38,46.54,46.38,46.54,99300.0,36.4783,36.6041,36.4783,36.6041,99300.0
2016-06-13 11:10:00,46.53,46.61,46.51,46.59,88955.0,36.5962,36.6592,36.5805,36.6434,88955.0
2016-06-13 11:20:00,46.6,46.67,46.57,46.64,79972.0,36.6513,36.7064,36.6277,36.6828,79972.0
2016-06-13 11:30:00,46.63,46.68,46.62,46.63,63771.0,36.6749,36.7142,36.667,36.6749,63771.0
2016-06-13 11:40:00,46.63,46.66,46.59,46.61,51414.0,36.6749,36.6985,36.6434,36.6592,51414.0
2016-06-13 11:50:00,46.6,46.6,46.49,46.51,37850.0,36.6513,36.6513,36.5648,36.5805,37850.0
2016-06-13 12:00:00,46.5,46.51,46.45,46.47,49631.0,36.5727,36.5805,36.5333,36.5491,49631.0
2016-06-13 12:10:00,46.47,46.56,46.45,46.53,29105.0,36.5491,36.6198,36.5333,36.5962,29105.0
2016-06-13 12:20:00,46.52,46.62,46.47,46.59,33585.0,36.5884,36.667,36.5491,36.6434,33585.0
2016-06-13 12:30:00,46.58,46.6,46.45,46.5,80472.0,36.6356,36.6513,36.5333,36.5727,80472.0
2016-06-13 12:40:00,46.5,46.56,46.5,46.54,41520.0,36.5727,36.6198,36.5727,36.6041,41520.0
2016-06-13 12:50:00,46.55,46.62,46.55,46.61,12391.0,36.612,36.667,36.612,36.6592,12391.0
2016-06-13 13:00:00,46.61,46.64,46.45,46.45,78859.0,36.6592,36.6828,36.5333,36.5333,78859.0
2016-06-13 13:10:00,46.45,46.47,46.38,46.39,24289.0,36.5333,36.5491,36.4783,36.4861,24289.0
2016-06-13 13:20:00,46.39,46.47,46.38,46.45,31204.0,36.4861,36.5491,36.4783,36.5333,31204.0
2016-06-13 13:30:00,46.46,46.49,46.33,46.34,43096.0,36.5412,36.5648,36.4389,36.4468,43096.0
2016-06-13 13:40:00,46.35,46.45,46.34,46.39,24428.0,36.4547,36.5333,36.4468,36.4861,24428.0
2016-06-13 13:50:00,46.38,46.39,46.26,46.26,22875.0,36.4783,36.4861,36.3839,36.3839,22875.0
2016-06-13 14:00:00,46.28,46.36,46.27,46.35,37130.0,36.3996,36.4625,36.3918,36.4547,37130.0
2016-06-13 14:10:00,46.35,46.4,46.33,46.35,27092.0,36.4547,36.494,36.4389,36.4547,27092.0
2016-06-13 14:20:00,46.35,46.4,46.3,46.39,44740.0,36.4547,36.494,36.4154,36.4861,44740.0
2016-06-13 14:30:00,46.38,46.53,46.37,46.51,51284.0,36.4783,36.5962,36.4704,36.5805,51284.0
2016-06-13 14:40:00,46.51,46.62,46.5,46.5,37349.0,36.5805,36.667,36.5727,36.5727,37349.0
2016-06-13 14:50:00,46.5,46.54,46.43,46.44,32125.0,36.5727,36.6041,36.5176,36.5255,32125.0
2016-06-13 15:00:00,46.43,46.49,46.32,46.32,40103.0,36.5176,36.5648,36.4311,36.4311,40103.0
2016-06-13 15:10:00,46.32,46.33,46.18,46.24,109572.0,36.4311,36.4389,36.321,36.3682,109572.0
2016-06-13 15:20:00,46.24,46.25,46.15,46.17,88472.0,36.3682,36.376,36.2974,36.3131,88472.0
2016-06-13 15:30:00,46.16,46.2,46.08,46.11,83417.0,36.3052,36.3367,36.2423,36.2659,83417.0
2016-06-13 15:40:00,46.11,46.12,46.03,46.03,98266.0,36.2659,36.2738,36.203,36.203,98266.0
2016-06-13 15:50:00,46.04,46.04,45.97,46.0,212793.0,36.2109,36.2109,36.1558,36.1794,212793.0
2016-06-14 09:30:00,45.78,45.98,45.6,45.92,132805.0,36.0064,36.1637,35.8648,36.1165,132805.0
2016-06-14 09:40:00,45.94,46.08,45.91,46.0,88961.0,36.1322,36.2423,36.1086,36.1794,88961.0
2016-06-14 09:50:00,46.01,46.28,45.89,46.21,90893.0,36.1873,36.3996,36.0929,36.3446,90893.0
2016-06-14 10:00:00,46.23,46.25,46.09,46.13,63055.0,36.3603,36.376,36.2502,36.2816,63055.0
2016-06-14 10:10:00,46.13,46.18,46.01,46.03,38561.0,36.2816,36.321,36.1873,36.203,38561.0
2016-06-14 10:20:00,46.03,46.03,45.91,45.99,68657.0,36.203,36.203,36.1086,36.1715,68657.0
2016-06-14 10:30:00,45.98,46.06,45.93,46.0,49930.0,36.1637,36.2266,36.1243,36.1794,49930.0
2016-06-14 10:40:00,46.01,46.07,45.95,45.98,47142.0,36.1873,36.2345,36.1401,36.1637,47142.0
2016-06-14 10:50:00,46.0,46.02,45.86,45.86,39254.0,36.1794,36.1951,36.0693,36.0693,39254.0
2016-06-14 11:00:00,45.86,45.88,45.78,45.87,90926.0,36.0693,36.085,36.0064,36.0772,90926.0
2016-06-14 11:10:00,45.86,45.9,45.5,45.57,164972.0,36.0693,36.1007,35.7861,35.8412,164972.0
2016-06-14 11:20:00,45.57,45.77,45.57,45.77,76088.0,35.8412,35.9985,35.8412,35.9985,76088.0
2016-06-14 11:30:00,45.75,46.14,45.75,46.13,126991.0,35.9828,36.2895,35.9828,36.2816,126991.0
2016-06-14 11:40:00,46.14,46.24,46.13,46.17,111011.0,36.2895,36.3682,36.2816,36.3131,111011.0
2016-06-14 11:50:00,46.16,46.28,46.15,46.28,68311.0,36.3052,36.3996,36.2974,36.3996,68311.0
2016-06-14 12:00:00,46.28,46.33,46.24,46.26,55252.0,36.3996,36.4389,36.3682,36.3839,55252.0
2016-06-14 12:10:00,46.26,46.57,46.26,46.54,143070.0,36.3839,36.6277,36.3839,36.6041,143070.0
2016-06-14 12:20:00,46.54,46.7,46.51,46.65,79613.0,36.6041,36.73,36.5805,36.6906,79613.0
2016-06-14 12:30:00,46.65,46.67,46.56,46.67,106773.0,36.6906,36.7064,36.6198,36.7064,106773.0
2016-06-14 12:40:00,46.67,46.72,46.59,46.69,116992.0,36.7064,36.7457,36.6434,36.7221,116992.0
2016-06-14 12:50:00,46.69,46.7,46.62,46.63,43374.0,36.7221,36.73,36.667,36.6749,43374.0
2016-06-14 13:00:00,46.64,46.65,46.59,46.6,29889.0,36.6828,36.6906,36.6434,36.6513,29889.0
2016-06-14 13:10:00,46.6,46.6,46.5,46.53,45155.0,36.6513,36.6513,36.5727,36.5962,45155.0
2016-06-14 13:20:00,46.53,46.55,46.5,46.5,34173.0,36.5962,36.612,36.5727,36.5727,34173.0
2016-06-14 13:30:00,46.51,46.65,46.51,46.63,64112.0,36.5805,36.6906,36.5805,36.6749,64112.0
2016-06-14 13:40:00,46.63,46.75,46.59,46.63,116259.0,36.6749,36.7693,36.6434,36.6749,116259.0
2016-06-14 13:50:00,46.63,46.63,46.49,46.54,90600.0,36.6749,36.6749,36.5648,36.6041,90600.0
2016-06-14 14:00:00,46.54,46.59,46.53,46.57,59146.0,36.6041,36.6434,36.5962,36.6277,59146.0
2016-06-14 14:10:00,46.57,46.67,46.55,46.64,94149.0,36.6277,36.7064,36.612,36.6828,94149.0
2016-06-14 14:20:00,46.63,46.67,46.61,46.65,48279.0,36.6749,36.7064,36.6592,36.6906,48279.0
2016-06-14 14:30:00,46.65,46.67,46.57,46.64,60854.0,36.6906,36.7064,36.6277,36.6828,60854.0
2016-06-14 14:40:00,46.65,46.68,46.58,46.61,71026.0,36.6906,36.7142,36.6356,36.6592,71026.0
2016-06-14 14:50:00,46.62,46.66,46.6,46.61,89377.0,36.667,36.6985,36.6513,36.6592,89377.0
2016-06-14 15:00:00,46.61,46.75,46.56,46.71,96647.0,36.6592,36.7693,36.6198,36.7378,96647.0
2016-06-14 15:10:00,46.72,46.87,46.7,46.82,91616.0,36.7457,36.8637,36.73,36.8243,91616.0
2016-06-14 15:20:00,46.81,46.85,46.79,46.85,137142.0,36.8165,36.8479,36.8007,36.8479,137142.0
2016-06-14 15:30:00,46.84,46.85,46.78,46.8,177792.0,36.8401,36.8479,36.7929,36.8086,177792.0
2016-06-14 15:40:00,46.8,46.93,46.77,46.91,303360.0,36.8086,36.9109,36.785,36.8951,303360.0
2016-06-14 15:50:00,46.92,46.94,46.88,46.9,409984.0,36.903,36.9187,36.8715,36.8873,409984.0
2016-06-15 09:30:00,46.97,47.0,46.68,46.74,103792.0,36.9423,36.9659,36.7142,36.7614,103792.0
2016-06-15 09:40:00,46.74,46.96,46.69,46.89,99031.0,36.7614,36.9344,36.7221,36.8794,99031.0
2016-06-15 09:50:00,46.91,47.05,46.86,47.01,122596.0,36.8951,37.0052,36.8558,36.9738,122596.0
2016-06-15 10:00:00,47.03,47.41,47.02,47.34,104935.0,36.9895,37.2884,36.9816,37.2333,104935.0
2016-06-15 10:10:00,47.31,47.32,47.15,47.22,89595.0,37.2097,37.2176,37.0839,37.1389,89595.0
2016-06-15 10:20:00,47.23,47.29,47.2,47.23,54056.0,37.1468,37.194,37.1232,37.1468,54056.0
2016-06-15 10:30:00,47.23,47.36,47.14,47.17,126382.0,37.1468,37.2491,37.076,37.0996,126382.0
2016-06-15 10:40:00,47.16,47.16,46.99,47.04,221071.0,37.0917,37.0917,36.958,36.9974,221071.0
2016-06-15 10:50:00,47.04,47.24,47.04,47.16,137199.0,36.9974,37.1547,36.9974,37.0917,137199.0
2016-06-15 11:00:00,47.15,47.38,47.13,47.36,101151.0,37.0839,37.2648,37.0682,37.2491,101151.0
2016-06-15 11:10:00,47.36,47.46,47.3,47.42,86291.0,37.2491,37.3277,37.2019,37.2962,86291.0
2016-06-15 11:20:00,47.42,47.42,47.23,47.25,89073.0,37.2962,37.2962,37.1468,37.1625,89073.0
2016-06-15 11:30:00,47.24,47.25,47.12,47.14,77267.0,37.1547,37.1625,37.0603,37.076,77267.0
2016-06-15 11:40:00,47.14,47.35,47.14,47.32,23934.0,37.076,37.2412,37.076,37.2176,23934.0
2016-06-15 11:50:00,47.31,47.42,47.29,47.4,41523.0,37.2097,37.2962,37.194,37.2805,41523.0
2016-06-15 12:00:00,47.4,47.46,47.38,47.4,55972.0,37.2805,37.3277,37.2648,37.2805,55972.0
2016-06-15 12:10:00,47.41,47.42,47.32,47.42,52695.0,37.2884,37.2962,37.2176,37.2962,52695.0
2016-06-15 12:20:00,47.42,47.47,47.41,47.46,50456.0,37.2962,37.3356,37.2884,37.3277,50456.0
2016-06-15 12:30:00,47.45,47.49,47.43,47.48,57594.0,37.3198,37.3513,37.3041,37.3434,57594.0
2016-06-15 12:40:00,47.47,47.52,47.44,47.47,52231.0,37.3356,37.3749,37.312,37.3356,52231.0
2016-06-15 12:50:00,47.47,47.52,47.44,47.44,40545.0,37.3356,37.3749,37.312,37.312,40545.0
2016-06-15 13:00:00,47.45,47.5,47.43,47.47,52418.0,37.3198,37.3592,37.3041,37.3356,52418.0
2016-06-15 13:10:00,47.47,47.47,47.42,47.45,68860.0,37.3356,37.3356,37.2962,37.3198,68860.0
2016-06-15 13:20:00,47.45,47.51,47.42,47.48,47407.0,37.3198,37.367,37.2962,37.3434,47407.0
2016-06-15 13:30:00,47.48,47.52,47.43,47.49,103495.0,37.3434,37.3749,37.3041,37.3513,103495.0
2016-06-15 13:40:00,47.49,47.49,47.44,47.47,42831.0,37.3513,37.3513,37.312,37.3356,42831.0
2016-06-15 13:50:00,47.46,47.46,47.42,47.44,42060.0,37.3277,37.3277,37.2962,37.312,42060.0
2016-06-15 14:00:00,47.44,47.56,47.36,47.36,79538.0,37.312,37.4064,37.2491,37.2491,79538.0
2016-06-15 14:10:00,47.37,47.43,47.24,47.25,62069.0,37.2569,37.3041,37.1547,37.1625,62069.0
2016-06-15 14:20:00,47.25,47.25,47.04,47.04,51546.0,37.1625,37.1625,36.9974,36.9974,51546.0
2016-06-15 14:30:00,47.04,47.13,46.99,47.05,77444.0,36.9974,37.0682,36.958,37.0052,77444.0
2016-06-15 14:40:00,47.05,47.17,47.03,47.14,71550.0,37.0052,37.0996,36.9895,37.076,71550.0
2016-06-15 14:50:00,47.14,47.15,47.05,47.13,35465.0,37.076,37.0839,37.0052,37.0682,35465.0
2016-06-15 15:00:00,47.15,47.23,47.12,47.2,36510.0,37.0839,37.1468,37.0603,37.1232,36510.0
2016-06-15 15:10:00,47.2,47.24,47.18,47.21,44834.0,37.1232,37.1547,37.1075,37.1311,44834.0
2016-06-15 15:20:00,47.21,47.32,47.2,47.24,49603.0,37.1311,37.2176,37.1232,37.1547,49603.0
2016-06-15 15:30:00,47.24,47.25,47.08,47.08,70001.0,37.1547,37.1625,37.0288,37.0288,70001.0
2016-06-15 15:40:00,47.07,47.07,46.9,46.97,92103.0,37.021,37.021,36.8873,36.9423,92103.0
2016-06-15 15:50:00,46.97,47.02,46.9,46.96,219412.0,36.9423,36.9816,36.8873,36.9344,219412.0
2016-06-16 09:30:00,46.5,46.66,46.48,46.55,92789.0,36.5727,36.6985,36.5569,36.612,92789.0
2016-06-16 09:40:00,46.54,46.59,46.22,46.31,179980.0,36.6041,36.6434,36.3524,36.4232,179980.0
2016-06-16 09:50:00,46.28,46.3,46.2,46.22,103094.0,36.3996,36.4154,36.3367,36.3524,103094.0
2016-06-16 10:00:00,46.22,46.28,46.15,46.28,70711.0,36.3524,36.3996,36.2974,36.3996,70711.0
2016-06-16 10:10:00,46.29,46.37,46.2,46.3,80233.0,36.4075,36.4704,36.3367,36.4154,80233.0
2016-06-16 10:20:00,46.29,46.3,46.04,46.19,119161.0,36.4075,36.4154,36.2109,36.3288,119161.0
2016-06-16 10:30:00,46.21,46.24,46.05,46.11,56383.0,36.3446,36.3682,36.2187,36.2659,56383.0
2016-06-16 10:40:00,46.1,46.22,46.09,46.21,28854.0,36.2581,36.3524,36.2502,36.3446,28854.0
2016-06-16 10:50:00,46.2,46.24,46.05,46.22,37162.0,36.3367,36.3682,36.2187,36.3524,37162.0
2016-06-16 11:00:00,46.22,46.29,46.17,46.21,43640.0,36.3524,36.4075,36.3131,36.3446,43640.0
2016-06-16 11:10:00,46.2,46.33,46.19,46.25,41196.0,36.3367,36.4389,36.3288,36.376,41196.0
2016-06-16 11:20:00,46.25,46.47,46.24,46.42,39640.0,36.376,36.5491,36.3682,36.5097,39640.0
2016-06-16 11:30:00,46.42,46.46,46.31,46.34,50768.0,36.5097,36.5412,36.4232,36.4468,50768.0
2016-06-16 11:40:00,46.34,46.36,46.26,46.28,46037.0,36.4468,36.4625,36.3839,36.3996,46037.0
2016-06-16 11:50:00,46.27,46.28,46.11,46.11,52772.0,36.3918,36.3996,36.2659,36.2659,52772.0
2016-06-16 12:00:00,46.12,46.16,46.08,46.16,68476.0,36.2738,36.3052,36.2423,36.3052,68476.0
2016-06-16 12:10:00,46.16,46.21,46.1,46.2,30149.0,36.3052,36.3446,36.2581,36.3367,30149.0
2016-06-16 12:20:00,46.2,46.36,46.19,46.32,33593.0,36.3367,36.4625,36.3288,36.4311,33593.0
2016-06-16 12:30:00,46.32,46.38,46.25,46.37,61913.0,36.4311,36.4783,36.376,36.4704,61913.0
2016-06-16 12:40:00,46.36,46.48,46.34,46.39,42967.0,36.4625,36.5569,36.4468,36.4861,42967.0
2016-06-16 12:50:00,46.38,46.38,46.33,46.35,20151.0,36.4783,36.4783,36.4389,36.4547,20151.0
2016-06-16 13:00:00,46.37,46.48,46.35,46.41,46950.0,36.4704,36.5569,36.4547,36.5019,46950.0
2016-06-16 13:10:00,46.41,46.44,46.3,46.41,52408.0,36.5019,36.5255,36.4154,36.5019,52408.0
2016-06-16 13:20:00,46.42,46.43,46.33,46.38,33397.0,36.5097,36.5176,36.4389,36.4783,33397.0
2016-06-16 13:30:00,46.38,46.43,46.35,46.43,39312.0,36.4783,36.5176,36.4547,36.5176,39312.0
2016-06-16 13:40:00,46.44,46.48,46.37,46.38,74338.0,36.5255,36.5569,36.4704,36.4783,74338.0
2016-06-16 13:50:00,46.37,46.38,46.24,46.26,66497.0,36.4704,36.4783,36.3682,36.3839,66497.0
2016-06-16 14:00:00,46.26,46.41,46.24,46.4,59017.0,36.3839,36.5019,36.3682,36.494,59017.0
2016-06-16 14:10:00,46.38,46.54,46.36,46.53,123006.0,36.4783,36.6041,36.4625,36.5962,123006.0
2016-06-16 14:20:00,46.52,46.54,46.39,46.41,68893.0,36.5884,36.6041,36.4861,36.5019,68893.0
2016-06-16 14:30:00,46.41,46.48,46.41,46.47,49242.0,36.5019,36.5569,36.5019,36.5491,49242.0
2016-06-16 14:40:00,46.47,46.51,46.44,46.51,123289.0,36.5491,36.5805,36.5255,36.5805,123289.0
2016-06-16 14:50:00,46.51,46.53,46.44,46.44,93882.0,36.5805,36.5962,36.5255,36.5255,93882.0
2016-06-16 15:00:00,46.45,46.53,46.44,46.49,84605.0,36.5333,36.5962,36.5255,36.5648,84605.0
2016-06-16 15:10:00,46.49,46.51,46.46,46.47,100014.0,36.5648,36.5805,36.5412,36.5491,100014.0
2016-06-16 15:20:00,46.48,46.53,46.47,46.52,182603.0,36.5569,36.5962,36.5491,36.5884,182603.0
2016-06-16 15:30:00,46.52,46.55,46.47,46.51,163868.0,36.5884,36.612,36.5491,36.5805,163868.0
2016-06-16 15:40:00,46.51,46.52,46.48,46.49,178090.0,36.5805,36.5884,36.5569,36.5648,178090.0
2016-06-16 15:50:00,46.5,46.5,46.46,46.48,189387.0,36.5727,36.5727,36.5412,36.5569,189387.0
2016-06-17 09:30:00,46.71,46.96,46.55,46.87,164573.0,36.7378,36.9344,36.612,36.8637,164573.0
2016-06-17 09:40:00,46.88,47.16,46.86,47.14,165301.0,36.8715,37.0917,36.8558,37.076,165301.0
2016-06-17 09:50:00,47.13,47.18,46.84,46.9,102533.0,37.0682,37.1075,36.8401,36.8873,102533.0
2016-06-17 10:00:00,46.89,47.0,46.8,46.97,85374.0,36.8794,36.9659,36.8086,36.9423,85374.0
2016-06-17 10:10:00,46.97,47.19,46.97,47.17,59956.0,36.9423,37.1153,36.9423,37.0996,59956.0
2016-06-17 10:20:00,47.16,47.18,46.99,46.99,70152.0,37.0917,37.1075,36.958,36.958,70152.0
2016-06-17 10:30:00,46.97,47.0,46.88,46.96,69540.0,36.9423,36.9659,36.8715,36.9344,69540.0
2016-06-17 10:40:00,46.97,47.04,46.93,47.01,72412.0,36.9423,36.9974,36.9109,36.9738,72412.0
2016-06-17 10:50:00,47.01,47.05,46.93,46.93,61875.0,36.9738,37.0052,36.9109,36.9109,61875.0
2016-06-17 11:00:00,46.93,46.94,46.68,46.72,76097.0,36.9109,36.9187,36.7142,36.7457,76097.0
2016-06-17 11:10:00,46.73,46.79,46.65,46.76,35002.0,36.7536,36.8007,36.6906,36.7771,35002.0
2016-06-17 11:20:00,46.76,46.84,46.63,46.63,37018.0,36.7771,36.8401,36.6749,36.6749,37018.0
2016-06-17 11:30:00,46.63,46.66,46.55,46.59,49364.0,36.6749,36.6985,36.612,36.6434,49364.0
2016-06-17 11:40:00,46.59,46.73,46.59,46.71,72786.0,36.6434,36.7536,36.6434,36.7378,72786.0
2016-06-17 11:50:00,46.71,46.71,46.59,46.66,37247.0,36.7378,36.7378,36.6434,36.6985,37247.0
2016-06-17 12:00:00,46.65,46.76,46.62,46.7,65910.0,36.6906,36.7771,36.667,36.73,65910.0
2016-06-17 12:10:00,46.71,46.8,46.71,46.78,57835.0,36.7378,36.8086,36.7378,36.7929,57835.0
2016-06-17 12:20:00,46.78,46.8,46.69,46.75,54243.0,36.7929,36.8086,36.7221,36.7693,54243.0
2016-06-17 12:30:00,46.76,46.76,46.69,46.7,32845.0,36.7771,36.7771,36.7221,36.73,32845.0
2016-06-17 12:40:00,46.69,46.77,46.69,46.71,29752.0,36.7221,36.785,36.7221,36.7378,29752.0
2016-06-17 12:50:00,46.71,46.74,46.68,46.73,24821.0,36.7378,36.7614,36.7142,36.7536,24821.0
2016-06-17 13:00:00,46.73,46.76,46.65,46.76,52242.0,36.7536,36.7771,36.6906,36.7771,52242.0
2016-06-17 13:10:00,46.75,46.76,46.69,46.73,28372.0,36.7693,36.7771,36.7221,36.7536,28372.0
2016-06-17 13:20:00,46.73,46.82,46.7,46.78,34125.0,36.7536,36.8243,36.73,36.7929,34125.0
2016-06-17 13:30:00,46.78,46.79,46.73,46.78,34548.0,36.7929,36.8007,36.7536,36.7929,34548.0
2016-06-17 13:40:00,46.79,46.91,46.79,46.9,42028.0,36.8007,36.8951,36.8007,36.8873,42028.0
2016-06-17 13:50:00,46.9,46.94,46.89,46.91,70470.0,36.8873,36.9187,36.8794,36.8951,70470.0
2016-06-17 14:00:00,46.91,46.93,46.84,46.89,54138.0,36.8951,36.9109,36.8401,36.8794,54138.0
2016-06-17 14:10:00,46.9,46.99,46.89,46.91,35495.0,36.8873,36.958,36.8794,36.8951,35495.0
2016-06-17 14:20:00,46.9,47.04,46.9,47.02,42644.0,36.8873,36.9974,36.8873,36.9816,42644.0
2016-06-17 14:30:00,47.01,47.04,46.93,46.93,37305.0,36.9738,36.9974,36.9109,36.9109,37305.0
2016-06-17 14:40:00,46.94,47.01,46.91,47.0,41824.0,36.9187,36.9738,36.8951,36.9659,41824.0
2016-06-17 14:50:00,46.99,47.03,46.94,46.98,59189.0,36.958,36.9895,36.9187,36.9502,59189.0
2016-06-17 15:00:00,46.99,47.01,46.91,46.92,59740.0,36.958,36.9738,36.8951,36.903,59740.0
2016-06-17 15:10:00,46.93,46.96,46.85,46.89,76948.0,36.9109,36.9344,36.8479,36.8794,76948.0
2016-06-17 15:20:00,46.89,46.94,46.85,46.93,67040.0,36.8794,36.9187,36.8479,36.9109,67040.0
2016-06-17 15:30:00,46.93,46.97,46.9,46.95,62200.0,36.9109,36.9423,36.8873,36.9266,62200.0
2016-06-17 15:40:00,46.95,47.0,46.91,46.97,177541.0,36.9266,36.9659,36.8951,36.9423,177541.0
2016-06-17 15:50:00,46.96,47.0,46.93,46.95,297610.0,36.9344,36.9659,36.9109,36.9266,297610.0
2016-06-20 09:30:00,46.72,46.96,46.57,46.62,213654.0,37.3428,37.5346,37.2229,37.2628,213654.0
2016-06-20 09:40:00,46.6,46.68,46.27,46.29,221588.0,37.2469,37.3108,36.9831,36.9991,221588.0
2016-06-20 09:50:00,46.32,46.32,45.94,46.01,248304.0,37.0231,37.0231,36.7193,36.7753,248304.0
2016-06-20 10:00:00,46.01,46.21,45.99,46.03,183996.0,36.7753,36.9351,36.7593,36.7913,183996.0
2016-06-20 10:10:00,46.04,46.12,45.99,46.02,124029.0,36.7993,36.8632,36.7593,36.7833,124029.0
2016-06-20 10:20:00,46.01,46.05,45.65,45.7,216250.0,36.7753,36.8072,36.4875,36.5275,216250.0
2016-06-20 10:30:00,45.69,45.74,45.45,45.5,190331.0,36.5195,36.5595,36.3277,36.3676,190331.0
2016-06-20 10:40:00,45.49,45.68,45.49,45.6,115000.0,36.3596,36.5115,36.3596,36.4476,115000.0
2016-06-20 10:50:00,45.6,45.64,45.56,45.57,99767.0,36.4476,36.4795,36.4156,36.4236,99767.0
2016-06-20 11:00:00,45.57,45.62,45.53,45.58,88283.0,36.4236,36.4636,36.3916,36.4316,88283.0
2016-06-20 11:10:00,45.59,45.62,45.53,45.55,94293.0,36.4396,36.4636,36.3916,36.4076,94293.0
2016-06-20 11:20:00,45.55,45.56,45.32,45.33,214084.0,36.4076,36.4156,36.2238,36.2318,214084.0
2016-06-20 11:30:00,45.33,45.38,45.23,45.29,135247.0,36.2318,36.2717,36.1518,36.1998,135247.0
2016-06-20 11:40:00,45.29,45.31,45.05,45.1,109745.0,36.1998,36.2158,36.008,36.0479,109745.0
2016-06-20 11:50:00,45.09,45.25,45.08,45.24,94698.0,36.0399,36.1678,36.0319,36.1598,94698.0
2016-06-20 12:00:00,45.24,45.38,45.23,45.36,63435.0,36.1598,36.2717,36.1518,36.2557,63435.0
2016-06-20 12:10:00,45.36,45.37,45.28,45.37,47367.0,36.2557,36.2637,36.1918,36.2637,47367.0
2016-06-20 12:20:00,45.35,45.38,45.24,45.27,109497.0,36.2477,36.2717,36.1598,36.1838,109497.0
2016-06-20 12:30:00,45.27,45.31,45.23,45.23,56081.0,36.1838,36.2158,36.1518,36.1518,56081.0
2016-06-20 12:40:00,45.23,45.24,45.09,45.1,104801.0,36.1518,36.1598,36.0399,36.0479,104801.0
2016-06-20 12:50:00,45.1,45.17,45.1,45.11,70068.0,36.0479,36.1039,36.0479,36.0559,70068.0
2016-06-20 13:00:00,45.11,45.16,45.1,45.14,72164.0,36.0559,36.0959,36.0479,36.0799,72164.0
2016-06-20 13:10:00,45.14,45.15,45.0,45.09,217110.0,36.0799,36.0879,35.968,36.0399,217110.0
2016-06-20 13:20:00,45.09,45.15,45.03,45.04,73379.0,36.0399,36.0879,35.992,36.0,73379.0
2016-06-20 13:30:00,45.03,45.09,45.02,45.08,64469.0,35.992,36.0399,35.984,36.0319,64469.0
2016-06-20 13:40:00,45.07,45.11,45.04,45.04,61854.0,36.0239,36.0559,36.0,36.0,61854.0
2016-06-20 13:50:00,45.04,45.1,45.03,45.09,82228.0,36.0,36.0479,35.992,36.0399,82228.0
2016-06-20 14:00:00,45.09,45.11,45.06,45.07,104779.0,36.0399,36.0559,36.016,36.0239,104779.0
2016-06-20 14:10:00,45.07,45.07,44.93,44.93,177245.0,36.0239,36.0239,35.912,35.912,177245.0
2016-06-20 14:20:00,44.93,44.95,44.79,44.83,181208.0,35.912,35.928,35.8001,35.8321,181208.0
2016-06-20 14:30:00,44.83,44.89,44.76,44.77,136951.0,35.8321,35.8801,35.7762,35.7842,136951.0
2016-06-20 14:40:00,44.78,44.87,44.75,44.84,89478.0,35.7922,35.8641,35.7682,35.8401,89478.0
2016-06-20 14:50:00,44.85,44.89,44.84,44.86,75303.0,35.8481,35.8801,35.8401,35.8561,75303.0
2016-06-20 15:00:00,44.86,44.87,44.68,44.69,145165.0,35.8561,35.8641,35.7122,35.7202,145165.0
2016-06-20 15:10:00,44.69,44.71,44.57,44.58,192137.0,35.7202,35.7362,35.6243,35.6323,192137.0
2016-06-20 15:20:00,44.59,44.63,44.5,44.51,200623.0,35.6403,35.6723,35.5684,35.5763,200623.0
2016-06-20 15:30:00,44.51,44.54,44.43,44.43,238741.0,35.5763,35.6003,35.5124,35.5124,238741.0
2016-06-20 15:40:00,44.43,44.46,44.31,44.32,366521.0,35.5124,35.5364,35.4165,35.4245,366521.0
2016-06-20 15:50:00,44.32,44.34,44.22,44.29,644193.0,35.4245,35.4405,35.3445,35.4005,644193.0
2016-06-21 09:30:00,44.42,44.46,43.88,44.27,299641.0,35.5044,35.5364,35.0728,35.3845,299641.0
2016-06-21 09:40:00,44.3,44.69,44.24,44.59,178899.0,35.4085,35.7202,35.3605,35.6403,178899.0
2016-06-21 09:50:00,44.59,44.75,44.48,44.74,165109.0,35.6403,35.7682,35.5524,35.7602,165109.0
2016-06-21 10:00:00,44.75,44.76,44.55,44.62,84454.0,35.7682,35.7762,35.6083,35.6643,84454.0
2016-06-21 10:10:00,44.62,44.89,44.59,44.82,100439.0,35.6643,35.8801,35.6403,35.8241,100439.0
2016-06-21 10:20:00,44.82,44.85,44.64,44.79,75041.0,35.8241,35.8481,35.6803,35.8001,75041.0
2016-06-21 10:30:00,44.8,44.84,44.75,44.78,77735.0,35.8081,35.8401,35.7682,35.7922,77735.0
2016-06-21 10:40:00,44.78,44.83,44.67,44.73,65333.0,35.7922,35.8321,35.7042,35.7522,65333.0
2016-06-21 10:50:00,44.72,44.85,44.7,44.84,75205.0,35.7442,35.8481,35.7282,35.8401,75205.0
2016-06-21 11:00:00,44.83,44.96,44.82,44.94,95746.0,35.8321,35.936,35.8241,35.92,95746.0
2016-06-21 11:10:00,44.94,45.1,44.89,45.04,94428.0,35.92,36.0479,35.8801,36.0,94428.0
2016-06-21 11:20:00,45.05,45.11,45.0,45.01,100395.0,36.008,36.0559,35.968,35.976,100395.0
2016-06-21 11:30:00,45.0,45.01,44.88,44.98,59050.0,35.968,35.976,35.8721,35.952,59050.0
2016-06-21 11:40:00,44.98,45.02,44.92,44.98,50937.0,35.952,35.984,35.9041,35.952,50937.0
2016-06-21 11:50:00,44.98,45.02,44.9,45.02,75898.0,35.952,35.984,35.8881,35.984,75898.0
2016-06-21 12:00:00,45.01,45.03,44.85,44.92,58253.0,35.976,35.992,35.8481,35.9041,58253.0
2016-06-21 12:10:00,44.91,44.99,44.9,44.96,41065.0,35.8961,35.96,35.8881,35.936,41065.0
2016-06-21 12:20:00,44.95,44.95,44.89,44.92,37770.0,35.928,35.928,35.8801,35.9041,37770.0
2016-06-21 12:30:00,44.92,44.96,44.89,44.94,41068.0,35.9041,35.936,35.8801,35.92,41068.0
2016-06-21 12:40:00,44.94,45.03,44.93,45.01,64216.0,35.92,35.992,35.912,35.976,64216.0
2016-06-21 12:50:00,45.01,45.05,44.98,45.03,40811.0,35.976,36.008,35.952,35.992,40811.0
2016-06-21 13:00:00,45.03,45.05,44.98,45.02,42276.0,35.992,36.008,35.952,35.984,42276.0
2016-06-21 13:10:00,45.03,45.05,45.0,45.03,41802.0,35.992,36.008,35.968,35.992,41802.0
2016-06-21 13:20:00,45.02,45.02,44.87,44.87,68031.0,35.984,35.984,35.8641,35.8641,68031.0
2016-06-21 13:30:00,44.88,44.97,44.86,44.94,39145.0,35.8721,35.944,35.8561,35.92,39145.0
2016-06-21 13:40:00,44.93,45.0,44.9,44.94,52573.0,35.912,35.968,35.8881,35.92,52573.0
2016-06-21 13:50:00,44.95,45.07,44.95,45.04,46901.0,35.928,36.0239,35.928,36.0,46901.0
2016-06-21 14:00:00,45.04,45.05,44.93,45.03,57084.0,36.0,36.008,35.912,35.992,57084.0
2016-06-21 14:10:00,45.04,45.07,44.99,44.99,62184.0,36.0,36.0239,35.96,35.96,62184.0
2016-06-21 14:20:00,44.99,45.04,44.95,45.02,44644.0,35.96,36.0,35.928,35.984,44644.0
2016-06-21 14:30:00,45.03,45.18,45.01,45.17,66748.0,35.992,36.1119,35.976,36.1039,66748.0
2016-06-21 14:40:00,45.16,45.2,45.09,45.15,52445.0,36.0959,36.1279,36.0399,36.0879,52445.0
2016-06-21 14:50:00,45.14,45.18,45.13,45.13,42062.0,36.0799,36.1119,36.0719,36.0719,42062.0
2016-06-21 15:00:00,45.13,45.14,45.06,45.14,59890.0,36.0719,36.0799,36.016,36.0799,59890.0
2016-06-21 15:10:00,45.14,45.25,45.11,45.23,81455.0,36.0799,36.1678,36.0559,36.1518,81455.0
2016-06-21 15:20:00,45.24,45.27,45.17,45.24,76748.0,36.1598,36.1838,36.1039,36.1598,76748.0
2016-06-21 15:30:00,45.24,45.28,45.21,45.23,95149.0,36.1598,36.1918,36.1358,36.1518,95149.0
2016-06-21 15:40:00,45.22,45.3,45.18,45.28,162283.0,36.1438,36.2078,36.1119,36.1918,162283.0
2016-06-21 15:50:00,45.28,45.28,45.19,45.2,236265.0,36.1918,36.1918,36.1199,36.1279,236265.0
2016-06-22 09:30:00,45.4,45.54,45.25,45.45,70861.0,36.2877,36.3996,36.1678,36.3277,70861.0
2016-06-22 09:40:00,45.43,45.5,45.27,45.35,49740.0,36.3117,36.3676,36.1838,36.2477,49740.0
2016-06-22 09:50:00,45.34,45.57,45.31,45.47,109354.0,36.2398,36.4236,36.2158,36.3437,109354.0
2016-06-22 10:00:00,45.47,45.51,45.38,45.4,61942.0,36.3437,36.3756,36.2717,36.2877,61942.0
2016-06-22 10:10:00,45.39,45.48,45.3,45.47,58089.0,36.2797,36.3517,36.2078,36.3437,58089.0
2016-06-22 10:20:00,45.48,45.52,45.35,45.43,29183.0,36.3517,36.3836,36.2477,36.3117,29183.0
2016-06-22 10:30:00,45.42,45.51,45.35,45.44,63337.0,36.3037,36.3756,36.2477,36.3197,63337.0
2016-06-22 10:40:00,45.45,45.51,45.4,45.44,67504.0,36.3277,36.3756,36.2877,36.3197,67504.0
2016-06-22 10:50:00,45.45,45.54,45.4,45.41,80427.0,36.3277,36.3996,36.2877,36.2957,80427.0
2016-06-22 11:00:00,45.41,45.45,45.26,45.27,62377.0,36.2957,36.3277,36.1758,36.1838,62377.0
2016-06-22 11:10:00,45.26,45.32,45.22,45.23,80670.0,36.1758,36.2238,36.1438,36.1518,80670.0
2016-06-22 11:20:00,45.23,45.26,45.2,45.22,49612.0,36.1518,36.1758,36.1279,36.1438,49612.0
2016-06-22 11:30:00,45.22,45.23,45.14,45.16,85216.0,36.1438,36.1518,36.0799,36.0959,85216.0
2016-06-22 11:40:00,45.15,45.17,45.02,45.12,75523.0,36.0879,36.1039,35.984,36.0639,75523.0
2016-06-22 11:50:00,45.11,45.17,45.08,45.13,50697.0,36.0559,36.1039,36.0319,36.0719,50697.0
2016-06-22 12:00:00,45.13,45.25,45.12,45.18,45513.0,36.0719,36.1678,36.0639,36.1119,45513.0
2016-06-22 12:10:00,45.17,45.21,45.1,45.14,52171.0,36.1039,36.1358,36.0479,36.0799,52171.0
2016-06-22 12:20:00,45.14,45.14,44.97,45.03,48770.0,36.0799,36.0799,35.944,35.992,48770.0
2016-06-22 12:30:00,45.02,45.09,45.02,45.04,17486.0,35.984,36.0399,35.984,36.0,17486.0
2016-06-22 12:40:00,45.03,45.07,44.95,45.01,53822.0,35.992,36.0239,35.928,35.976,53822.0
2016-06-22 12:50:00,45.01,45.06,44.94,45.06,49233.0,35.976,36.016,35.92,36.016,49233.0
2016-06-22 13:00:00,45.05,45.06,44.84,44.85,41156.0,36.008,36.016,35.8401,35.8481,41156.0
2016-06-22 13:10:00,44.86,44.96,44.78,44.96,45242.0,35.8561,35.936,35.7922,35.936,45242.0
2016-06-22 13:20:00,44.95,45.01,44.9,45.01,21908.0,35.928,35.976,35.8881,35.976,21908.0
2016-06-22 13:30:00,45.0,45.04,44.98,45.01,17237.0,35.968,36.0,35.952,35.976,17237.0
2016-06-22 13:40:00,45.02,45.07,44.99,45.06,26462.0,35.984,36.0239,35.96,36.016,26462.0
2016-06-22 13:50:00,45.06,45.11,45.04,45.06,37082.0,36.016,36.0559,36.0,36.016,37082.0
2016-06-22 14:00:00,45.06,45.12,45.04,45.06,39268.0,36.016,36.0639,36.0,36.016,39268.0
2016-06-22 14:10:00,45.07,45.1,45.05,45.06,27989.0,36.0239,36.0479,36.008,36.016,27989.0
2016-06-22 14:20:00,45.06,45.15,45.03,45.12,35688.0,36.016,36.0879,35.992,36.0639,35688.0
2016-06-22 14:30:00,45.12,45.13,44.99,45.0,48650.0,36.0639,36.0719,35.96,35.968,48650.0
2016-06-22 14:40:00,44.99,45.02,44.9,44.92,47445.0,35.96,35.984,35.8881,35.9041,47445.0
2016-06-22 14:50:00,44.91,45.01,44.91,45.01,32105.0,35.8961,35.976,35.8961,35.976,32105.0
2016-06-22 15:00:00,45.01,45.1,44.99,45.0,51386.0,35.976,36.0479,35.96,35.968,51386.0
2016-06-22 15:10:00,45.0,45.03,44.94,44.94,52752.0,35.968,35.992,35.92,35.92,52752.0
2016-06-22 15:20:00,44.94,44.97,44.91,44.92,50004.0,35.92,35.944,35.8961,35.9041,50004.0
2016-06-22 15:30:00,44.93,44.95,44.85,44.93,70910.0,35.912,35.928,35.8481,35.912,70910.0
2016-06-22 15:40:00,44.94,44.96,44.91,44.94,100658.0,35.92,35.936,35.8961,35.92,100658.0
2016-06-22 15:50:00,44.93,44.95,44.85,44.93,245489.0,35.912,35.928,35.8481,35.912,245489.0
2016-06-23 09:30:00,45.47,45.8,45.45,45.6,168759.0,36.3437,36.6074,36.3277,36.4476,168759.0
2016-06-23 09:40:00,45.6,45.9,45.58,45.87,191013.0,36.4476,36.6874,36.4316,36.6634,191013.0
2016-06-23 09:50:00,45.87,45.89,45.77,45.87,133690.0,36.6634,36.6794,36.5834,36.6634,133690.0
2016-06-23 10:00:00,45.88,45.98,45.84,45.96,141204.0,36.6714,36.7513,36.6394,36.7353,141204.0
2016-06-23 10:10:00,45.93,45.98,45.88,45.93,91166.0,36.7113,36.7513,36.6714,36.7113,91166.0
2016-06-23 10:20:00,45.94,46.09,45.92,46.03,110832.0,36.7193,36.8392,36.7033,36.7913,110832.0
2016-06-23 10:30:00,46.03,46.04,45.85,45.91,113135.0,36.7913,36.7993,36.6474,36.6953,113135.0
2016-06-23 10:40:00,45.89,45.96,45.89,45.93,38669.0,36.6794,36.7353,36.6794,36.7113,38669.0
2016-06-23 10:50:00,45.93,45.94,45.78,45.89,89443.0,36.7113,36.7193,36.5914,36.6794,89443.0
2016-06-23 11:00:00,45.9,45.98,45.87,45.93,48932.0,36.6874,36.7513,36.6634,36.7113,48932.0
2016-06-23 11:10:00,45.92,45.98,45.92,45.93,49476.0,36.7033,36.7513,36.7033,36.7113,49476.0
2016-06-23 11:20:00,45.93,45.98,45.9,45.97,47157.0,36.7113,36.7513,36.6874,36.7433,47157.0
2016-06-23 11:30:00,45.97,46.08,45.95,46.06,65642.0,36.7433,36.8312,36.7273,36.8152,65642.0
2016-06-23 11:40:00,46.06,46.07,45.9,45.94,69351.0,36.8152,36.8232,36.6874,36.7193,69351.0
2016-06-23 11:50:00,45.94,46.0,45.93,45.94,27173.0,36.7193,36.7673,36.7113,36.7193,27173.0
2016-06-23 12:00:00,45.95,45.99,45.86,45.91,27289.0,36.7273,36.7593,36.6554,36.6953,27289.0
2016-06-23 12:10:00,45.91,45.92,45.8,45.81,30261.0,36.6953,36.7033,36.6074,36.6154,30261.0
2016-06-23 12:20:00,45.8,45.82,45.77,45.79,23510.0,36.6074,36.6234,36.5834,36.5994,23510.0
2016-06-23 12:30:00,45.79,45.81,45.74,45.78,94775.0,36.5994,36.6154,36.5595,36.5914,94775.0
2016-06-23 12:40:00,45.77,45.8,45.71,45.71,35520.0,36.5834,36.6074,36.5355,36.5355,35520.0
2016-06-23 12:50:00,45.71,45.79,45.71,45.77,22531.0,36.5355,36.5994,36.5355,36.5834,22531.0
2016-06-23 13:00:00,45.78,45.81,45.75,45.78,46357.0,36.5914,36.6154,36.5675,36.5914,46357.0
2016-06-23 13:10:00,45.77,45.79,45.74,45.76,23259.0,36.5834,36.5994,36.5595,36.5755,23259.0
2016-06-23 13:20:00,45.76,45.81,45.75,45.77,32575.0,36.5755,36.6154,36.5675,36.5834,32575.0
2016-06-23 13:30:00,45.76,45.8,45.75,45.78,17825.0,36.5755,36.6074,36.5675,36.5914,17825.0
2016-06-23 13:40:00,45.79,45.86,45.76,45.8,33934.0,36.5994,36.6554,36.5755,36.6074,33934.0
2016-06-23 13:50:00,45.79,45.82,45.76,45.76,39909.0,36.5994,36.6234,36.5755,36.5755,39909.0
2016-06-23 14:00:00,45.78,45.82,45.74,45.79,95628.0,36.5914,36.6234,36.5595,36.5994,95628.0
2016-06-23 14:10:00,45.8,45.88,45.78,45.83,134322.0,36.6074,36.6714,36.5914,36.6314,134322.0
2016-06-23 14:20:00,45.83,45.83,45.77,45.78,437075.0,36.6314,36.6314,36.5834,36.5914,437075.0
2016-06-23 14:30:00,45.78,45.92,45.78,45.91,35170.0,36.5914,36.7033,36.5914,36.6953,35170.0
2016-06-23 14:40:00,45.93,46.0,45.91,46.0,49061.0,36.7113,36.7673,36.6953,36.7673,49061.0
2016-06-23 14:50:00,45.99,46.02,45.99,46.01,70702.0,36.7593,36.7833,36.7593,36.7753,70702.0
2016-06-23 15:00:00,46.01,46.01,45.92,45.96,64216.0,36.7753,36.7753,36.7033,36.7353,64216.0
2016-06-23 15:10:00,45.97,46.05,45.96,46.04,61632.0,36.7433,36.8072,36.7353,36.7993,61632.0
2016-06-23 15:20:00,46.04,46.05,45.98,45.99,72341.0,36.7993,36.8072,36.7513,36.7593,72341.0
2016-06-23 15:30:00,45.99,46.09,45.98,46.06,119581.0,36.7593,36.8392,36.7513,36.8152,119581.0
2016-06-23 15:40:00,46.05,46.13,46.04,46.12,270396.0,36.8072,36.8712,36.7993,36.8632,270396.0
2016-06-23 15:50:00,46.12,46.17,46.11,46.16,365770.0,36.8632,36.9032,36.8552,36.8952,365770.0
2016-06-24 09:30:00,44.28,44.53,44.0,44.39,247697.0,35.3925,35.5923,35.1687,35.4804,247697.0
2016-06-24 09:40:00,44.38,44.59,44.17,44.29,199154.0,35.4724,35.6403,35.3046,35.4005,199154.0
2016-06-24 09:50:00,44.27,44.45,44.23,44.41,140308.0,35.3845,35.5284,35.3525,35.4964,140308.0
2016-06-24 10:00:00,44.4,44.67,44.4,44.67,153156.0,35.4884,35.7042,35.4884,35.7042,153156.0
2016-06-24 10:10:00,44.67,44.83,44.66,44.71,144070.0,35.7042,35.8321,35.6962,35.7362,144070.0
2016-06-24 10:20:00,44.7,44.73,44.46,44.48,116849.0,35.7282,35.7522,35.5364,35.5524,116849.0
2016-06-24 10:30:00,44.51,44.58,44.43,44.58,104301.0,35.5763,35.6323,35.5124,35.6323,104301.0
2016-06-24 10:40:00,44.59,44.62,44.5,44.57,62136.0,35.6403,35.6643,35.5684,35.6243,62136.0
2016-06-24 10:50:00,44.58,44.69,44.54,44.54,66772.0,35.6323,35.7202,35.6003,35.6003,66772.0
2016-06-24 11:00:00,44.55,44.56,44.31,44.38,124229.0,35.6083,35.6163,35.4165,35.4724,124229.0
2016-06-24 11:10:00,44.38,44.38,44.24,44.27,134782.0,35.4724,35.4724,35.3605,35.3845,134782.0
2016-06-24 11:20:00,44.27,44.3,44.09,44.1,146156.0,35.3845,35.4085,35.2406,35.2486,146156.0
2016-06-24 11:30:00,44.1,44.11,44.0,44.04,131593.0,35.2486,35.2566,35.1687,35.2007,131593.0
2016-06-24 11:40:00,44.03,44.1,43.91,43.98,236555.0,35.1927,35.2486,35.0968,35.1527,236555.0
2016-06-24 11:50:00,44.0,44.1,43.95,44.1,80717.0,35.1687,35.2486,35.1287,35.2486,80717.0
2016-06-24 12:00:00,44.09,44.13,44.03,44.03,59741.0,35.2406,35.2726,35.1927,35.1927,59741.0
2016-06-24 12:10:00,44.03,44.03,43.93,43.93,83815.0,35.1927,35.1927,35.1128,35.1128,83815.0
2016-06-24 12:20:00,43.94,44.0,43.9,43.91,62642.0,35.1207,35.1687,35.0888,35.0968,62642.0
2016-06-24 12:30:00,43.91,43.93,43.84,43.86,128178.0,35.0968,35.1128,35.0408,35.0568,128178.0
2016-06-24 12:40:00,43.85,43.87,43.68,43.68,68815.0,35.0488,35.0648,34.9129,34.9129,68815.0
2016-06-24 12:50:00,43.69,43.76,43.66,43.7,37315.0,34.9209,34.9769,34.8969,34.9289,37315.0
2016-06-24 13:00:00,43.72,43.75,43.65,43.68,51747.0,34.9449,34.9689,34.889,34.9129,51747.0
2016-06-24 13:10:00,43.68,43.83,43.67,43.8,85878.0,34.9129,35.0328,34.9049,35.0088,85878.0
2016-06-24 13:20:00,43.8,43.82,43.72,43.81,62315.0,35.0088,35.0248,34.9449,35.0168,62315.0
2016-06-24 13:30:00,43.82,43.94,43.81,43.84,113671.0,35.0248,35.1207,35.0168,35.0408,113671.0
2016-06-24 13:40:00,43.84,43.85,43.67,43.71,26987.0,35.0408,35.0488,34.9049,34.9369,26987.0
2016-06-24 13:50:00,43.71,43.72,43.57,43.63,39042.0,34.9369,34.9449,34.825,34.873,39042.0
2016-06-24 14:00:00,43.64,43.68,43.6,43.62,52416.0,34.881,34.9129,34.849,34.865,52416.0
2016-06-24 14:10:00,43.62,43.63,43.5,43.51,58017.0,34.865,34.873,34.7691,34.7771,58017.0
2016-06-24 14:20:00,43.51,43.56,43.44,43.55,70901.0,34.7771,34.817,34.7211,34.809,70901.0
2016-06-24 14:30:00,43.54,43.55,43.35,43.44,89381.0,34.801,34.809,34.6492,34.7211,89381.0
2016-06-24 14:40:00,43.41,43.44,43.29,43.39,54891.0,34.6971,34.7211,34.6012,34.6811,54891.0
2016-06-24 14:50:00,43.39,43.51,43.34,43.4,86636.0,34.6811,34.7771,34.6412,34.6891,86636.0
2016-06-24 15:00:00,43.4,43.47,43.36,43.41,154635.0,34.6891,34.7451,34.6572,34.6971,154635.0
2016-06-24 15:10:00,43.4,43.4,43.25,43.27,93908.0,34.6891,34.6891,34.5692,34.5852,93908.0
2016-06-24 15:20:00,43.27,43.34,43.21,43.22,94081.0,34.5852,34.6412,34.5373,34.5453,94081.0
2016-06-24 15:30:00,43.22,43.37,43.19,43.24,158829.0,34.5453,34.6652,34.5213,34.5612,158829.0
2016-06-24 15:40:00,43.24,43.44,43.22,43.43,250368.0,34.5612,34.7211,34.5453,34.7131,250368.0
2016-06-24 15:50:00,43.43,43.54,43.3,43.31,410184.0,34.7131,34.801,34.6092,34.6172,410184.0
2016-06-27 09:30:00,42.84,42.89,42.15,42.27,328671.0,34.2415,34.2815,33.69,33.7859,328671.0
2016-06-27 09:40:00,42.28,42.48,42.27,42.4,196149.0,33.7939,33.9538,33.7859,33.8898,196149.0
2016-06-27 09:50:00,42.4,42.61,42.39,42.59,187959.0,33.8898,34.0577,33.8819,34.0417,187959.0
2016-06-27 10:00:00,42.59,42.81,42.56,42.61,134751.0,34.0417,34.2176,34.0177,34.0577,134751.0
2016-06-27 10:10:00,42.62,42.73,42.49,42.62,138485.0,34.0657,34.1536,33.9618,34.0657,138485.0
2016-06-27 10:20:00,42.6,42.72,42.48,42.53,108696.0,34.0497,34.1456,33.9538,33.9938,108696.0
2016-06-27 10:30:00,42.53,42.63,42.49,42.56,167557.0,33.9938,34.0737,33.9618,34.0177,167557.0
2016-06-27 10:40:00,42.57,42.65,42.39,42.4,150268.0,34.0257,34.0897,33.8819,33.8898,150268.0
2016-06-27 10:50:00,42.39,42.39,41.98,42.0,247970.0,33.8819,33.8819,33.5541,33.5701,247970.0
2016-06-27 11:00:00,42.0,42.09,41.94,42.08,180845.0,33.5701,33.6421,33.5222,33.6341,180845.0
2016-06-27 11:10:00,42.08,42.08,41.85,41.87,82435.0,33.6341,33.6341,33.4502,33.4662,82435.0
2016-06-27 11:20:00,41.85,41.95,41.64,41.95,102494.0,33.4502,33.5302,33.2824,33.5302,102494.0
2016-06-27 11:30:00,41.92,42.06,41.9,42.01,68700.0,33.5062,33.6181,33.4902,33.5781,68700.0
2016-06-27 11:40:00,42.0,42.2,41.96,42.11,112075.0,33.5701,33.73,33.5382,33.6581,112075.0
2016-06-27 11:50:00,42.11,42.11,41.89,41.95,37261.0,33.6581,33.6581,33.4822,33.5302,37261.0
2016-06-27 12:00:00,41.91,41.95,41.84,41.92,36804.0,33.4982,33.5302,33.4422,33.5062,36804.0
2016-06-27 12:10:00,41.91,41.94,41.86,41.88,81496.0,33.4982,33.5222,33.4582,33.4742,81496.0
2016-06-27 12:20:00,41.88,42.04,41.84,42.02,117578.0,33.4742,33.6021,33.4422,33.5861,117578.0
2016-06-27 12:30:00,42.02,42.1,41.87,41.89,203925.0,33.5861,33.6501,33.4662,33.4822,203925.0
2016-06-27 12:40:00,41.87,41.95,41.85,41.93,49903.0,33.4662,33.5302,33.4502,33.5142,49903.0
2016-06-27 12:50:00,41.94,42.05,41.91,42.02,41383.0,33.5222,33.6101,33.4982,33.5861,41383.0
2016-06-27 13:00:00,42.03,42.1,42.01,42.03,63145.0,33.5941,33.6501,33.5781,33.5941,63145.0
2016-06-27 13:10:00,42.03,42.12,42.01,42.04,64458.0,33.5941,33.666,33.5781,33.6021,64458.0
2016-06-27 13:20:00,42.04,42.1,42.01,42.04,56928.0,33.6021,33.6501,33.5781,33.6021,56928.0
2016-06-27 13:30:00,42.05,42.08,41.97,41.98,44943.0,33.6101,33.6341,33.5462,33.5541,44943.0
2016-06-27 13:40:00,41.99,42.03,41.79,41.81,88069.0,33.5621,33.5941,33.4023,33.4183,88069.0
2016-06-27 13:50:00,41.8,41.82,41.74,41.74,58117.0,33.4103,33.4263,33.3623,33.3623,58117.0
2016-06-27 14:00:00,41.74,41.78,41.67,41.72,53743.0,33.3623,33.3943,33.3064,33.3463,53743.0
2016-06-27 14:10:00,41.72,41.75,41.58,41.58,44763.0,33.3463,33.3703,33.2344,33.2344,44763.0
2016-06-27 14:20:00,41.58,41.59,41.48,41.58,162015.0,33.2344,33.2424,33.1545,33.2344,162015.0
2016-06-27 14:30:00,41.59,41.76,41.58,41.72,71465.0,33.2424,33.3783,33.2344,33.3463,71465.0
2016-06-27 14:40:00,41.71,41.8,41.63,41.66,61333.0,33.3383,33.4103,33.2744,33.2984,61333.0
2016-06-27 14:50:00,41.66,41.67,41.57,41.58,82280.0,33.2984,33.3064,33.2264,33.2344,82280.0
2016-06-27 15:00:00,41.59,41.7,41.58,41.61,84344.0,33.2424,33.3303,33.2344,33.2584,84344.0
2016-06-27 15:10:00,41.61,41.69,41.54,41.59,70592.0,33.2584,33.3223,33.2025,33.2424,70592.0
2016-06-27 15:20:00,41.59,41.6,41.45,41.52,128070.0,33.2424,33.2504,33.1305,33.1865,128070.0
2016-06-27 15:30:00,41.51,41.72,41.47,41.71,129761.0,33.1785,33.3463,33.1465,33.3383,129761.0
2016-06-27 15:40:00,41.71,41.78,41.63,41.77,195529.0,33.3383,33.3943,33.2744,33.3863,195529.0
2016-06-27 15:50:00,41.76,41.82,41.69,41.8,400318.0,33.3783,33.4263,33.3223,33.4103,400318.0
2016-06-28 09:30:00,42.68,42.9,42.53,42.85,220968.0,34.1136,34.2895,33.9938,34.2495,220968.0
2016-06-28 09:40:00,42.82,42.94,42.61,42.62,172181.0,34.2255,34.3215,34.0577,34.0657,172181.0
2016-06-28 09:50:00,42.64,42.94,42.64,42.79,132392.0,34.0817,34.3215,34.0817,34.2016,132392.0
2016-06-28 10:00:00,42.81,42.88,42.6,42.6,176066.0,34.2176,34.2735,34.0497,34.0497,176066.0
2016-06-28 10:10:00,42.59,42.61,42.38,42.5,92521.0,34.0417,34.0577,33.8739,33.9698,92521.0
2016-06-28 10:20:00,42.5,42.53,42.33,42.35,90735.0,33.9698,33.9938,33.8339,33.8499,90735.0
2016-06-28 10:30:00,42.35,42.55,42.34,42.44,74982.0,33.8499,34.0097,33.8419,33.9218,74982.0
2016-06-28 10:40:00,42.43,42.55,42.37,42.52,49004.0,33.9138,34.0097,33.8659,33.9858,49004.0
2016-06-28 10:50:00,42.52,42.56,42.4,42.43,61245.0,33.9858,34.0177,33.8898,33.9138,61245.0
2016-06-28 11:00:00,42.44,42.47,42.34,42.39,40078.0,33.9218,33.9458,33.8419,33.8819,40078.0
2016-06-28 11:10:00,42.38,42.45,42.37,42.4,45506.0,33.8739,33.9298,33.8659,33.8898,45506.0
2016-06-28 11:20:00,42.4,42.45,42.33,42.38,49283.0,33.8898,33.9298,33.8339,33.8739,49283.0
2016-06-28 11:30:00,42.39,42.47,42.37,42.39,68930.0,33.8819,33.9458,33.8659,33.8819,68930.0
2016-06-28 11:40:00,42.4,42.56,42.37,42.54,99505.0,33.8898,34.0177,33.8659,34.0017,99505.0
2016-06-28 11:50:00,42.55,42.61,42.5,42.55,36311.0,34.0097,34.0577,33.9698,34.0097,36311.0
2016-06-28 12:00:00,42.55,42.57,42.49,42.53,31098.0,34.0097,34.0257,33.9618,33.9938,31098.0
2016-06-28 12:10:00,42.53,42.61,42.52,42.55,34805.0,33.9938,34.0577,33.9858,34.0097,34805.0
2016-06-28 12:20:00,42.56,42.58,42.51,42.52,25240.0,34.0177,34.0337,33.9778,33.9858,25240.0
2016-06-28 12:30:00,42.52,42.53,42.46,42.5,48184.0,33.9858,33.9938,33.9378,33.9698,48184.0
2016-06-28 12:40:00,42.5,42.53,42.47,42.49,34664.0,33.9698,33.9938,33.9458,33.9618,34664.0
2016-06-28 12:50:00,42.49,42.52,42.46,42.49,28011.0,33.9618,33.9858,33.9378,33.9618,28011.0
2016-06-28 13:00:00,42.49,42.5,42.43,42.44,23203.0,33.9618,33.9698,33.9138,33.9218,23203.0
2016-06-28 13:10:00,42.45,42.5,42.41,42.44,16962.0,33.9298,33.9698,33.8978,33.9218,16962.0
2016-06-28 13:20:00,42.43,42.45,42.36,42.42,22835.0,33.9138,33.9298,33.8579,33.9058,22835.0
2016-06-28 13:30:00,42.41,42.41,42.31,42.33,31556.0,33.8978,33.8978,33.8179,33.8339,31556.0
2016-06-28 13:40:00,42.33,42.37,42.29,42.3,54610.0,33.8339,33.8659,33.8019,33.8099,54610.0
2016-06-28 13:50:00,42.29,42.34,42.27,42.28,31990.0,33.8019,33.8419,33.7859,33.7939,31990.0
2016-06-28 14:00:00,42.28,42.31,42.11,42.16,180380.0,33.7939,33.8179,33.6581,33.698,180380.0
2016-06-28 14:10:00,42.15,42.19,42.07,42.09,58372.0,33.69,33.722,33.6261,33.6421,58372.0
2016-06-28 14:20:00,42.1,42.13,42.02,42.11,64563.0,33.6501,33.674,33.5861,33.6581,64563.0
2016-06-28 14:30:00,42.12,42.25,42.1,42.18,70393.0,33.666,33.77,33.6501,33.714,70393.0
2016-06-28 14:40:00,42.18,42.26,42.17,42.23,59546.0,33.714,33.7779,33.706,33.754,59546.0
2016-06-28 14:50:00,42.23,42.44,42.23,42.41,149112.0,33.754,33.9218,33.754,33.8978,149112.0
2016-06-28 15:00:00,42.41,42.47,42.38,42.46,55473.0,33.8978,33.9458,33.8739,33.9378,55473.0
2016-06-28 15:10:00,42.46,42.62,42.45,42.55,85037.0,33.9378,34.0657,33.9298,34.0097,85037.0
2016-06-28 15:20:00,42.54,42.57,42.43,42.46,72671.0,34.0017,34.0257,33.9138,33.9378,72671.0
2016-06-28 15:30:00,42.46,42.54,42.41,42.53,88296.0,33.9378,34.0017,33.8978,33.9938,88296.0
2016-06-28 15:40:00,42.52,42.56,42.49,42.56,171913.0,33.9858,34.0177,33.9618,34.0177,171913.0
2016-06-28 15:50:00,42.56,42.62,42.49,42.49,487704.0,34.0177,34.0657,33.9618,33.9618,487704.0
2016-06-29 09:30:00,43.08,43.38,42.76,43.05,127466.0,34.4334,34.6731,34.1776,34.4094,127466.0
2016-06-29 09:40:00,43.09,43.16,42.78,43.15,77460.0,34.4414,34.4973,34.1936,34.4893,77460.0
2016-06-29 09:50:00,43.14,43.39,43.1,43.33,91437.0,34.4813,34.6811,34.4493,34.6332,91437.0
2016-06-29 10:00:00,43.33,43.46,43.24,43.33,65452.0,34.6332,34.7371,34.5612,34.6332,65452.0
2016-06-29 10:10:00,43.34,43.4,43.31,43.38,67979.0,34.6412,34.6891,34.6172,34.6731,67979.0
2016-06-29 10:20:00,43.39,43.41,43.21,43.22,64719.0,34.6811,34.6971,34.5373,34.5453,64719.0
2016-06-29 10:30:00,43.24,43.34,43.2,43.32,71377.0,34.5612,34.6412,34.5293,34.6252,71377.0
2016-06-29 10:40:00,43.31,43.4,43.27,43.39,70879.0,34.6172,34.6891,34.5852,34.6811,70879.0
2016-06-29 10:50:00,43.39,43.39,43.24,43.3,52508.0,34.6811,34.6811,34.5612,34.6092,52508.0
2016-06-29 11:00:00,43.3,43.43,43.29,43.38,83481.0,34.6092,34.7131,34.6012,34.6731,83481.0
2016-06-29 11:10:00,43.38,43.46,43.34,43.35,149624.0,34.6731,34.7371,34.6412,34.6492,149624.0
2016-06-29 11:20:00,43.34,43.42,43.33,43.4,85080.0,34.6412,34.7051,34.6332,34.6891,85080.0
2016-06-29 11:30:00,43.41,43.48,43.39,43.47,57226.0,34.6971,34.7531,34.6811,34.7451,57226.0
2016-06-29 11:40:00,43.49,43.57,43.47,43.57,110909.0,34.7611,34.825,34.7451,34.825,110909.0
2016-06-29 11:50:00,43.57,43.71,43.57,43.66,54596.0,34.825,34.9369,34.825,34.8969,54596.0
2016-06-29 12:00:00,43.65,43.67,43.62,43.64,55638.0,34.889,34.9049,34.865,34.881,55638.0
2016-06-29 12:10:00,43.64,43.66,43.58,43.62,33114.0,34.881,34.8969,34.833,34.865,33114.0
2016-06-29 12:20:00,43.62,43.66,43.57,43.57,73603.0,34.865,34.8969,34.825,34.825,73603.0
2016-06-29 12:30:00,43.58,43.66,43.52,43.66,31626.0,34.833,34.8969,34.785,34.8969,31626.0
2016-06-29 12:40:00,43.65,43.65,43.58,43.59,95986.0,34.889,34.889,34.833,34.841,95986.0
2016-06-29 12:50:00,43.59,43.67,43.59,43.63,26823.0,34.841,34.9049,34.841,34.873,26823.0
2016-06-29 13:00:00,43.63,43.65,43.6,43.61,99810.0,34.873,34.889,34.849,34.857,99810.0
2016-06-29 13:10:00,43.61,43.62,43.51,43.62,35152.0,34.857,34.865,34.7771,34.865,35152.0
2016-06-29 13:20:00,43.62,43.65,43.6,43.62,33071.0,34.865,34.889,34.849,34.865,33071.0
2016-06-29 13:30:00,43.62,43.65,43.59,43.65,38335.0,34.865,34.889,34.841,34.889,38335.0
2016-06-29 13:40:00,43.65,43.67,43.62,43.63,44834.0,34.889,34.9049,34.865,34.873,44834.0
2016-06-29 13:50:00,43.63,43.65,43.56,43.64,27411.0,34.873,34.889,34.817,34.881,27411.0
2016-06-29 14:00:00,43.63,43.73,43.63,43.71,73657.0,34.873,34.9529,34.873,34.9369,73657.0
2016-06-29 14:10:00,43.71,43.76,43.66,43.66,42172.0,34.9369,34.9769,34.8969,34.8969,42172.0
2016-06-29 14:20:00,43.67,43.75,43.65,43.71,45343.0,34.9049,34.9689,34.889,34.9369,45343.0
2016-06-29 14:30:00,43.72,43.77,43.71,43.76,40382.0,34.9449,34.9849,34.9369,34.9769,40382.0
2016-06-29 14:40:00,43.76,43.85,43.75,43.76,50246.0,34.9769,35.0488,34.9689,34.9769,50246.0
2016-06-29 14:50:00,43.76,43.76,43.66,43.74,75249.0,34.9769,34.9769,34.8969,34.9609,75249.0
2016-06-29 15:00:00,43.73,43.81,43.7,43.74,129933.0,34.9529,35.0168,34.9289,34.9609,129933.0
2016-06-29 15:10:00,43.73,43.87,43.73,43.86,59354.0,34.9529,35.0648,34.9529,35.0568,59354.0
2016-06-29 15:20:00,43.85,43.9,43.83,43.87,80516.0,35.0488,35.0888,35.0328,35.0648,80516.0
2016-06-29 15:30:00,43.86,43.87,43.75,43.77,114999.0,35.0568,35.0648,34.9689,34.9849,114999.0
2016-06-29 15:40:00,43.77,43.79,43.68,43.69,198472.0,34.9849,35.0009,34.9129,34.9209,198472.0
2016-06-29 15:50:00,43.69,43.71,43.57,43.63,471642.0,34.9209,34.9369,34.825,34.873,471642.0
2016-06-30 09:30:00,43.95,43.95,43.14,43.29,136687.0,35.1287,35.1287,34.4813,34.6012,136687.0
2016-06-30 09:40:00,43.27,43.27,43.01,43.17,93005.0,34.5852,34.5852,34.3774,34.5053,93005.0
2016-06-30 09:50:00,43.15,43.16,42.96,43.14,109942.0,34.4893,34.4973,34.3374,34.4813,109942.0
2016-06-30 10:00:00,43.15,43.3,42.75,42.79,209340.0,34.4893,34.6092,34.1696,34.2016,209340.0
2016-06-30 10:10:00,42.79,42.97,42.73,42.77,157067.0,34.2016,34.3454,34.1536,34.1856,157067.0
2016-06-30 10:20:00,42.77,42.79,42.58,42.58,127255.0,34.1856,34.2016,34.0337,34.0337,127255.0
2016-06-30 10:30:00,42.57,42.75,42.57,42.72,128230.0,34.0257,34.1696,34.0257,34.1456,128230.0
2016-06-30 10:40:00,42.72,42.79,42.64,42.79,95890.0,34.1456,34.2016,34.0817,34.2016,95890.0
2016-06-30 10:50:00,42.79,42.95,42.77,42.93,61852.0,34.2016,34.3295,34.1856,34.3135,61852.0
2016-06-30 11:00:00,42.93,42.94,42.85,42.94,91833.0,34.3135,34.3215,34.2495,34.3215,91833.0
2016-06-30 11:10:00,42.95,43.04,42.85,42.88,80811.0,34.3295,34.4014,34.2495,34.2735,80811.0
2016-06-30 11:20:00,42.88,43.07,42.85,43.05,62859.0,34.2735,34.4254,34.2495,34.4094,62859.0
2016-06-30 11:30:00,43.06,43.14,43.04,43.11,54268.0,34.4174,34.4813,34.4014,34.4573,54268.0
2016-06-30 11:40:00,43.12,43.13,43.04,43.12,28464.0,34.4653,34.4733,34.4014,34.4653,28464.0
2016-06-30 11:50:00,43.12,43.21,43.1,43.18,42617.0,34.4653,34.5373,34.4493,34.5133,42617.0
2016-06-30 12:00:00,43.19,43.29,43.13,43.14,52754.0,34.5213,34.6012,34.4733,34.4813,52754.0
2016-06-30 12:10:00,43.15,43.25,43.14,43.23,35412.0,34.4893,34.5692,34.4813,34.5533,35412.0
2016-06-30 12:20:00,43.21,43.26,43.18,43.21,35773.0,34.5373,34.5772,34.5133,34.5373,35773.0
2016-06-30 12:30:00,43.22,43.3,43.21,43.25,59130.0,34.5453,34.6092,34.5373,34.5692,59130.0
2016-06-30 12:40:00,43.25,43.26,43.18,43.23,41918.0,34.5692,34.5772,34.5133,34.5533,41918.0
2016-06-30 12:50:00,43.23,43.32,43.21,43.24,64853.0,34.5533,34.6252,34.5373,34.5612,64853.0
2016-06-30 13:00:00,43.24,43.27,43.21,43.26,34291.0,34.5612,34.5852,34.5373,34.5772,34291.0
2016-06-30 13:10:00,43.26,43.32,43.23,43.28,47476.0,34.5772,34.6252,34.5533,34.5932,47476.0
2016-06-30 13:20:00,43.29,43.34,43.29,43.34,42479.0,34.6012,34.6412,34.6012,34.6412,42479.0
2016-06-30 13:30:00,43.34,43.35,43.3,43.31,43215.0,34.6412,34.6492,34.6092,34.6172,43215.0
2016-06-30 13:40:00,43.31,43.39,43.31,43.37,39026.0,34.6172,34.6811,34.6172,34.6652,39026.0
2016-06-30 13:50:00,43.38,43.42,43.35,43.4,48948.0,34.6731,34.7051,34.6492,34.6891,48948.0
2016-06-30 14:00:00,43.4,43.47,43.4,43.46,48678.0,34.6891,34.7451,34.6891,34.7371,48678.0
2016-06-30 14:10:00,43.47,43.52,43.45,43.52,54463.0,34.7451,34.785,34.7291,34.785,54463.0
2016-06-30 14:20:00,43.52,43.54,43.34,43.38,66278.0,34.785,34.801,34.6412,34.6731,66278.0
2016-06-30 14:30:00,43.38,43.45,43.38,43.41,52685.0,34.6731,34.7291,34.6731,34.6971,52685.0
2016-06-30 14:40:00,43.42,43.44,43.37,43.43,63698.0,34.7051,34.7211,34.6652,34.7131,63698.0
2016-06-30 14:50:00,43.43,43.48,43.4,43.45,50325.0,34.7131,34.7531,34.6891,34.7291,50325.0
2016-06-30 15:00:00,43.47,43.5,43.42,43.46,91828.0,34.7451,34.7691,34.7051,34.7371,91828.0
2016-06-30 15:10:00,43.47,43.47,43.29,43.34,82931.0,34.7451,34.7451,34.6012,34.6412,82931.0
2016-06-30 15:20:00,43.34,43.43,43.31,43.4,66656.0,34.6412,34.7131,34.6172,34.6891,66656.0
2016-06-30 15:30:00,43.4,43.43,43.34,43.39,120821.0,34.6891,34.7131,34.6412,34.6811,120821.0
2016-06-30 15:40:00,43.39,43.42,43.33,43.36,164227.0,34.6811,34.7051,34.6332,34.6572,164227.0
2016-06-30 15:50:00,43.37,43.5,43.37,43.5,339089.0,34.6652,34.7691,34.6652,34.7691,339089.0
2016-07-01 09:30:00,43.6,44.34,43.53,44.24,161111.0,34.849,35.4405,34.793,35.3605,161111.0
2016-07-01 09:40:00,44.25,44.3,44.04,44.11,102226.0,35.3685,35.4085,35.2007,35.2566,102226.0
2016-07-01 09:50:00,44.11,44.2,43.99,44.11,68328.0,35.2566,35.3286,35.1607,35.2566,68328.0
2016-07-01 10:00:00,44.11,44.29,44.01,44.22,89807.0,35.2566,35.4005,35.1767,35.3445,89807.0
2016-07-01 10:10:00,44.21,44.28,44.18,44.25,71847.0,35.3366,35.3925,35.3126,35.3685,71847.0
2016-07-01 10:20:00,44.26,44.33,44.22,44.24,56998.0,35.3765,35.4325,35.3445,35.3605,56998.0
2016-07-01 10:30:00,44.25,44.25,44.16,44.17,70969.0,35.3685,35.3685,35.2966,35.3046,70969.0
2016-07-01 10:40:00,44.17,44.21,44.1,44.12,51562.0,35.3046,35.3366,35.2486,35.2646,51562.0
2016-07-01 10:50:00,44.13,44.22,44.12,44.19,39509.0,35.2726,35.3445,35.2646,35.3206,39509.0
2016-07-01 11:00:00,44.19,44.2,44.0,44.06,45743.0,35.3206,35.3286,35.1687,35.2167,45743.0
2016-07-01 11:10:00,44.06,44.06,43.87,43.89,67233.0,35.2167,35.2167,35.0648,35.0808,67233.0
2016-07-01 11:20:00,43.89,43.93,43.78,43.86,43532.0,35.0808,35.1128,34.9929,35.0568,43532.0
2016-07-01 11:30:00,43.87,43.9,43.77,43.78,60890.0,35.0648,35.0888,34.9849,34.9929,60890.0
2016-07-01 11:40:00,43.78,43.82,43.68,43.7,81113.0,34.9929,35.0248,34.9129,34.9289,81113.0
2016-07-01 11:50:00,43.69,43.8,43.67,43.75,43641.0,34.9209,35.0088,34.9049,34.9689,43641.0
2016-07-01 12:00:00,43.76,43.81,43.69,43.79,39882.0,34.9769,35.0168,34.9209,35.0009,39882.0
2016-07-01 12:10:00,43.8,43.83,43.77,43.78,34161.0,35.0088,35.0328,34.9849,34.9929,34161.0
2016-07-01 12:20:00,43.78,43.78,43.63,43.66,60198.0,34.9929,34.9929,34.873,34.8969,60198.0
2016-07-01 12:30:00,43.66,43.7,43.64,43.67,43824.0,34.8969,34.9289,34.881,34.9049,43824.0
2016-07-01 12:40:00,43.66,43.7,43.64,43.68,27685.0,34.8969,34.9289,34.881,34.9129,27685.0
2016-07-01 12:50:00,43.68,43.82,43.67,43.81,22824.0,34.9129,35.0248,34.9049,35.0168,22824.0
2016-07-01 13:00:00,43.81,43.82,43.76,43.79,26895.0,35.0168,35.0248,34.9769,35.0009,26895.0
2016-07-01 13:10:00,43.8,43.8,43.69,43.71,26516.0,35.0088,35.0088,34.9209,34.9369,26516.0
2016-07-01 13:20:00,43.71,43.76,43.68,43.69,27406.0,34.9369,34.9769,34.9129,34.9209,27406.0
2016-07-01 13:30:00,43.68,43.68,43.57,43.59,43390.0,34.9129,34.9129,34.825,34.841,43390.0
2016-07-01 13:40:00,43.6,43.64,43.58,43.64,41916.0,34.849,34.881,34.833,34.881,41916.0
2016-07-01 13:50:00,43.63,43.64,43.59,43.6,77689.0,34.873,34.881,34.841,34.849,77689.0
2016-07-01 14:00:00,43.61,43.62,43.57,43.58,35190.0,34.857,34.865,34.825,34.833,35190.0
2016-07-01 14:10:00,43.58,43.63,43.58,43.62,39976.0,34.833,34.873,34.833,34.865,39976.0
2016-07-01 14:20:00,43.63,43.65,43.56,43.62,38936.0,34.873,34.889,34.817,34.865,38936.0
2016-07-01 14:30:00,43.62,43.63,43.57,43.58,43262.0,34.865,34.873,34.825,34.833,43262.0
2016-07-01 14:40:00,43.57,43.57,43.5,43.55,30440.0,34.825,34.825,34.7691,34.809,30440.0
2016-07-01 14:50:00,43.57,43.61,43.55,43.6,30024.0,34.825,34.857,34.809,34.849,30024.0
2016-07-01 15:00:00,43.61,43.76,43.61,43.76,79619.0,34.857,34.9769,34.857,34.9769,79619.0
2016-07-01 15:10:00,43.76,43.79,43.71,43.77,44349.0,34.9769,35.0009,34.9369,34.9849,44349.0
2016-07-01 15:20:00,43.77,43.79,43.72,43.74,39260.0,34.9849,35.0009,34.9449,34.9609,39260.0
2016-07-01 15:30:00,43.75,43.76,43.61,43.66,70999.0,34.9689,34.9769,34.857,34.8969,70999.0
2016-07-01 15:40:00,43.66,43.74,43.66,43.71,70389.0,34.8969,34.9609,34.8969,34.9369,70389.0
2016-07-01 15:50:00,43.71,43.76,43.67,43.69,140906.0,34.9369,34.9769,34.9049,34.9209,140906.0
2016-07-05 09:30:00,43.4,43.4,43.0,43.02,122636.0,34.6891,34.6891,34.3694,34.3854,122636.0
2016-07-05 09:40:00,43.01,43.04,42.77,42.88,121628.0,34.3774,34.4014,34.1856,34.2735,121628.0
2016-07-05 09:50:00,42.87,43.01,42.8,42.95,53673.0,34.2655,34.3774,34.2096,34.3295,53673.0
2016-07-05 10:00:00,42.94,43.0,42.83,42.86,93054.0,34.3215,34.3694,34.2335,34.2575,93054.0
2016-07-05 10:10:00,42.88,42.97,42.84,42.92,85226.0,34.2735,34.3454,34.2415,34.3055,85226.0
2016-07-05 10:20:00,42.93,43.04,42.89,43.03,43631.0,34.3135,34.4014,34.2815,34.3934,43631.0
2016-07-05 10:30:00,43.02,43.14,43.01,43.05,74939.0,34.3854,34.4813,34.3774,34.4094,74939.0
2016-07-05 10:40:00,43.05,43.15,42.99,43.06,46317.0,34.4094,34.4893,34.3614,34.4174,46317.0
2016-07-05 10:50:00,43.06,43.1,43.01,43.07,64517.0,34.4174,34.4493,34.3774,34.4254,64517.0
2016-07-05 11:00:00,43.08,43.1,43.03,43.08,54118.0,34.4334,34.4493,34.3934,34.4334,54118.0
2016-07-05 11:10:00,43.08,43.15,42.9,43.1,60198.0,34.4334,34.4893,34.2895,34.4493,60198.0
2016-07-05 11:20:00,43.09,43.11,42.97,42.99,43405.0,34.4414,34.4573,34.3454,34.3614,43405.0
2016-07-05 11:30:00,42.98,43.01,42.86,42.87,26060.0,34.3534,34.3774,34.2575,34.2655,26060.0
2016-07-05 11:40:00,42.87,42.88,42.73,42.75,59569.0,34.2655,34.2735,34.1536,34.1696,59569.0
2016-07-05 11:50:00,42.75,42.78,42.73,42.78,44268.0,34.1696,34.1936,34.1536,34.1936,44268.0
2016-07-05 12:00:00,42.79,42.83,42.73,42.78,23548.0,34.2016,34.2335,34.1536,34.1936,23548.0
2016-07-05 12:10:00,42.78,42.8,42.73,42.78,15390.0,34.1936,34.2096,34.1536,34.1936,15390.0
2016-07-05 12:20:00,42.78,42.87,42.73,42.86,39396.0,34.1936,34.2655,34.1536,34.2575,39396.0
2016-07-05 12:30:00,42.87,42.88,42.74,42.75,21292.0,34.2655,34.2735,34.1616,34.1696,21292.0
2016-07-05 12:40:00,42.76,42.8,42.74,42.78,25920.0,34.1776,34.2096,34.1616,34.1936,25920.0
2016-07-05 12:50:00,42.78,42.79,42.73,42.77,28224.0,34.1936,34.2016,34.1536,34.1856,28224.0
2016-07-05 13:00:00,42.77,42.81,42.72,42.78,22176.0,34.1856,34.2176,34.1456,34.1936,22176.0
2016-07-05 13:10:00,42.78,42.81,42.71,42.71,24649.0,34.1936,34.2176,34.1376,34.1376,24649.0
2016-07-05 13:20:00,42.71,42.73,42.69,42.69,26859.0,34.1376,34.1536,34.1216,34.1216,26859.0
2016-07-05 13:30:00,42.69,42.71,42.63,42.65,27756.0,34.1216,34.1376,34.0737,34.0897,27756.0
2016-07-05 13:40:00,42.65,42.66,42.59,42.66,40930.0,34.0897,34.0977,34.0417,34.0977,40930.0
2016-07-05 13:50:00,42.66,42.68,42.57,42.61,64008.0,34.0977,34.1136,34.0257,34.0577,64008.0
2016-07-05 14:00:00,42.61,42.7,42.58,42.68,62589.0,34.0577,34.1296,34.0337,34.1136,62589.0
2016-07-05 14:10:00,42.69,42.84,42.68,42.75,33248.0,34.1216,34.2415,34.1136,34.1696,33248.0
2016-07-05 14:20:00,42.74,42.82,42.73,42.81,29255.0,34.1616,34.2255,34.1536,34.2176,29255.0
2016-07-05 14:30:00,42.81,42.83,42.77,42.79,33274.0,34.2176,34.2335,34.1856,34.2016,33274.0
2016-07-05 14:40:00,42.78,42.8,42.72,42.72,39319.0,34.1936,34.2096,34.1456,34.1456,39319.0
2016-07-05 14:50:00,42.72,42.78,42.68,42.75,39611.0,34.1456,34.1936,34.1136,34.1696,39611.0
2016-07-05 15:00:00,42.74,42.77,42.7,42.71,45176.0,34.1616,34.1856,34.1296,34.1376,45176.0
2016-07-05 15:10:00,42.71,42.73,42.69,42.7,82087.0,34.1376,34.1536,34.1216,34.1296,82087.0
2016-07-05 15:20:00,42.7,42.71,42.66,42.67,135879.0,34.1296,34.1376,34.0977,34.1057,135879.0
2016-07-05 15:30:00,42.66,42.83,42.66,42.8,99960.0,34.0977,34.2335,34.0977,34.2096,99960.0
2016-07-05 15:40:00,42.8,42.93,42.77,42.86,151136.0,34.2096,34.3135,34.1856,34.2575,151136.0
2016-07-05 15:50:00,42.87,42.87,42.77,42.77,245530.0,34.2655,34.2655,34.1856,34.1856,245530.0
2016-07-06 09:30:00,42.52,42.84,42.39,42.4,133751.0,33.9858,34.2415,33.8819,33.8898,133751.0
2016-07-06 09:40:00,42.39,42.64,42.29,42.59,155923.0,33.8819,34.0817,33.8019,34.0417,155923.0
2016-07-06 09:50:00,42.58,42.97,42.58,42.87,63503.0,34.0337,34.3454,34.0337,34.2655,63503.0
2016-07-06 10:00:00,42.85,42.95,42.63,42.67,132015.0,34.2495,34.3295,34.0737,34.1057,132015.0
2016-07-06 10:10:00,42.67,42.68,42.59,42.64,51273.0,34.1057,34.1136,34.0417,34.0817,51273.0
2016-07-06 10:20:00,42.63,42.76,42.61,42.71,52138.0,34.0737,34.1776,34.0577,34.1376,52138.0
2016-07-06 10:30:00,42.68,42.88,42.62,42.86,55303.0,34.1136,34.2735,34.0657,34.2575,55303.0
2016-07-06 10:40:00,42.87,42.95,42.77,42.87,73840.0,34.2655,34.3295,34.1856,34.2655,73840.0
2016-07-06 10:50:00,42.91,43.05,42.91,43.04,105545.0,34.2975,34.4094,34.2975,34.4014,105545.0
2016-07-06 11:00:00,43.05,43.13,43.02,43.11,57946.0,34.4094,34.4733,34.3854,34.4573,57946.0
2016-07-06 11:10:00,43.12,43.24,43.12,43.2,59676.0,34.4653,34.5612,34.4653,34.5293,59676.0
2016-07-06 11:20:00,43.21,43.22,43.06,43.07,45113.0,34.5373,34.5453,34.4174,34.4254,45113.0
2016-07-06 11:30:00,43.07,43.16,43.01,43.11,38403.0,34.4254,34.4973,34.3774,34.4573,38403.0
2016-07-06 11:40:00,43.1,43.15,43.03,43.12,51872.0,34.4493,34.4893,34.3934,34.4653,51872.0
2016-07-06 11:50:00,43.12,43.22,43.11,43.21,42493.0,34.4653,34.5453,34.4573,34.5373,42493.0
2016-07-06 12:00:00,43.22,43.29,43.16,43.17,63538.0,34.5453,34.6012,34.4973,34.5053,63538.0
2016-07-06 12:10:00,43.18,43.2,43.05,43.18,66024.0,34.5133,34.5293,34.4094,34.5133,66024.0
2016-07-06 12:20:00,43.18,43.19,43.04,43.07,50242.0,34.5133,34.5213,34.4014,34.4254,50242.0
2016-07-06 12:30:00,43.07,43.18,43.07,43.15,27080.0,34.4254,34.5133,34.4254,34.4893,27080.0
2016-07-06 12:40:00,43.15,43.24,43.06,43.06,30267.0,34.4893,34.5612,34.4174,34.4174,30267.0
2016-07-06 12:50:00,43.05,43.09,43.0,43.07,43693.0,34.4094,34.4414,34.3694,34.4254,43693.0
2016-07-06 13:00:00,43.07,43.2,43.07,43.18,44447.0,34.4254,34.5293,34.4254,34.5133,44447.0
2016-07-06 13:10:00,43.18,43.23,43.17,43.21,50594.0,34.5133,34.5533,34.5053,34.5373,50594.0
2016-07-06 13:20:00,43.21,43.21,43.13,43.17,43173.0,34.5373,34.5373,34.4733,34.5053,43173.0
2016-07-06 13:30:00,43.18,43.22,43.15,43.16,25502.0,34.5133,34.5453,34.4893,34.4973,25502.0
2016-07-06 13:40:00,43.17,43.21,43.17,43.18,27989.0,34.5053,34.5373,34.5053,34.5133,27989.0
2016-07-06 13:50:00,43.18,43.26,43.18,43.19,27588.0,34.5133,34.5772,34.5133,34.5213,27588.0
2016-07-06 14:00:00,43.18,43.3,43.14,43.3,41425.0,34.5133,34.6092,34.4813,34.6092,41425.0
2016-07-06 14:10:00,43.29,43.37,43.25,43.35,67275.0,34.6012,34.6652,34.5692,34.6492,67275.0
2016-07-06 14:20:00,43.35,43.35,43.2,43.22,24151.0,34.6492,34.6492,34.5293,34.5453,24151.0
2016-07-06 14:30:00,43.22,43.34,43.22,43.33,29680.0,34.5453,34.6412,34.5453,34.6332,29680.0
2016-07-06 14:40:00,43.33,43.34,43.28,43.3,39772.0,34.6332,34.6412,34.5932,34.6092,39772.0
2016-07-06 14:50:00,43.29,43.45,43.29,43.42,49060.0,34.6012,34.7291,34.6012,34.7051,49060.0
2016-07-06 15:00:00,43.43,43.45,43.34,43.41,58428.0,34.7131,34.7291,34.6412,34.6971,58428.0
2016-07-06 15:10:00,43.41,43.49,43.38,43.47,69594.0,34.6971,34.7611,34.6731,34.7451,69594.0
2016-07-06 15:20:00,43.47,43.48,43.33,43.43,70166.0,34.7451,34.7531,34.6332,34.7131,70166.0
2016-07-06 15:30:00,43.43,43.5,43.39,43.48,92834.0,34.7131,34.7691,34.6811,34.7531,92834.0
2016-07-06 15:40:00,43.48,43.61,43.48,43.56,175154.0,34.7531,34.857,34.7531,34.817,175154.0
2016-07-06 15:50:00,43.56,43.64,43.54,43.58,534762.0,34.817,34.881,34.801,34.833,534762.0
2016-07-07 09:30:00,43.68,44.2,43.65,44.01,78690.0,34.9129,35.3286,34.889,35.1767,78690.0
2016-07-07 09:40:00,44.01,44.19,43.93,43.94,67060.0,35.1767,35.3206,35.1128,35.1207,67060.0
2016-07-07 09:50:00,43.94,44.07,43.92,44.01,65949.0,35.1207,35.2247,35.1048,35.1767,65949.0
2016-07-07 10:00:00,44.0,44.04,43.83,43.86,80443.0,35.1687,35.2007,35.0328,35.0568,80443.0
2016-07-07 10:10:00,43.83,43.95,43.8,43.92,18913.0,35.0328,35.1287,35.0088,35.1048,18913.0
2016-07-07 10:20:00,43.91,43.96,43.83,43.95,75939.0,35.0968,35.1367,35.0328,35.1287,75939.0
2016-07-07 10:30:00,43.93,44.06,43.93,43.97,48524.0,35.1128,35.2167,35.1128,35.1447,48524.0
2016-07-07 10:40:00,43.96,44.01,43.79,43.8,46948.0,35.1367,35.1767,35.0009,35.0088,46948.0
2016-07-07 10:50:00,43.79,43.86,43.67,43.67,49624.0,35.0009,35.0568,34.9049,34.9049,49624.0
2016-07-07 11:00:00,43.67,43.75,43.56,43.74,92112.0,34.9049,34.9689,34.817,34.9609,92112.0
2016-07-07 11:10:00,43.75,43.82,43.64,43.65,34591.0,34.9689,35.0248,34.881,34.889,34591.0
2016-07-07 11:20:00,43.66,43.7,43.54,43.65,48891.0,34.8969,34.9289,34.801,34.889,48891.0
2016-07-07 11:30:00,43.66,43.72,43.58,43.68,47822.0,34.8969,34.9449,34.833,34.9129,47822.0
2016-07-07 11:40:00,43.69,43.69,43.46,43.5,54494.0,34.9209,34.9209,34.7371,34.7691,54494.0
2016-07-07 11:50:00,43.5,43.62,43.46,43.62,23527.0,34.7691,34.865,34.7371,34.865,23527.0
2016-07-07 12:00:00,43.61,43.65,43.49,43.51,29256.0,34.857,34.889,34.7611,34.7771,29256.0
2016-07-07 12:10:00,43.52,43.57,43.48,43.49,35791.0,34.785,34.825,34.7531,34.7611,35791.0
2016-07-07 12:20:00,43.49,43.5,43.37,43.48,24590.0,34.7611,34.7691,34.6652,34.7531,24590.0
2016-07-07 12:30:00,43.48,43.53,43.44,43.52,28524.0,34.7531,34.793,34.7211,34.785,28524.0
2016-07-07 12:40:00,43.53,43.54,43.48,43.49,18935.0,34.793,34.801,34.7531,34.7611,18935.0
2016-07-07 12:50:00,43.49,43.49,43.4,43.4,23628.0,34.7611,34.7611,34.6891,34.6891,23628.0
2016-07-07 13:00:00,43.4,43.44,43.33,43.38,68721.0,34.6891,34.7211,34.6332,34.6731,68721.0
2016-07-07 13:10:00,43.37,43.38,43.3,43.37,20623.0,34.6652,34.6731,34.6092,34.6652,20623.0
2016-07-07 13:20:00,43.36,43.41,43.32,43.35,26575.0,34.6572,34.6971,34.6252,34.6492,26575.0
2016-07-07 13:30:00,43.35,43.42,43.34,43.4,22645.0,34.6492,34.7051,34.6412,34.6891,22645.0
2016-07-07 13:40:00,43.4,43.4,43.27,43.3,32542.0,34.6891,34.6891,34.5852,34.6092,32542.0
2016-07-07 13:50:00,43.29,43.36,43.24,43.33,21475.0,34.6012,34.6572,34.5612,34.6332,21475.0
2016-07-07 14:00:00,43.32,43.4,43.29,43.29,28550.0,34.6252,34.6891,34.6012,34.6012,28550.0
2016-07-07 14:10:00,43.28,43.28,43.19,43.2,37350.0,34.5932,34.5932,34.5213,34.5293,37350.0
2016-07-07 14:20:00,43.2,43.29,43.18,43.21,39581.0,34.5293,34.6012,34.5133,34.5373,39581.0
2016-07-07 14:30:00,43.23,43.26,43.17,43.2,73980.0,34.5533,34.5772,34.5053,34.5293,73980.0
2016-07-07 14:40:00,43.2,43.27,43.18,43.23,38729.0,34.5293,34.5852,34.5133,34.5533,38729.0
2016-07-07 14:50:00,43.24,43.3,43.19,43.21,49755.0,34.5612,34.6092,34.5213,34.5373,49755.0
2016-07-07 15:00:00,43.22,43.35,43.19,43.35,45252.0,34.5453,34.6492,34.5213,34.6492,45252.0
2016-07-07 15:10:00,43.34,43.37,43.3,43.35,60259.0,34.6412,34.6652,34.6092,34.6492,60259.0
2016-07-07 15:20:00,43.36,43.36,43.28,43.3,73626.0,34.6572,34.6572,34.5932,34.6092,73626.0
2016-07-07 15:30:00,43.3,43.49,43.3,43.49,67716.0,34.6092,34.7611,34.6092,34.7611,67716.0
2016-07-07 15:40:00,43.49,43.57,43.49,43.55,119773.0,34.7611,34.825,34.7611,34.809,119773.0
2016-07-07 15:50:00,43.55,43.59,43.53,43.55,258590.0,34.809,34.841,34.793,34.809,258590.0
2016-07-08 09:30:00,43.95,43.99,43.55,43.62,120520.0,35.1287,35.1607,34.809,34.865,120520.0
2016-07-08 09:40:00,43.65,43.65,43.51,43.62,87634.0,34.889,34.889,34.7771,34.865,87634.0
2016-07-08 09:50:00,43.61,43.65,43.54,43.64,104158.0,34.857,34.889,34.801,34.881,104158.0
2016-07-08 10:00:00,43.64,43.9,43.6,43.9,69615.0,34.881,35.0888,34.849,35.0888,69615.0
2016-07-08 10:10:00,43.91,44.14,43.88,44.1,209517.0,35.0968,35.2806,35.0728,35.2486,209517.0
2016-07-08 10:20:00,44.1,44.26,43.95,44.23,152851.0,35.2486,35.3765,35.1287,35.3525,152851.0
2016-07-08 10:30:00,44.23,44.25,44.12,44.22,60797.0,35.3525,35.3685,35.2646,35.3445,60797.0
2016-07-08 10:40:00,44.21,44.28,44.19,44.27,64921.0,35.3366,35.3925,35.3206,35.3845,64921.0
2016-07-08 10:50:00,44.27,44.31,44.22,44.23,85090.0,35.3845,35.4165,35.3445,35.3525,85090.0
2016-07-08 11:00:00,44.23,44.24,44.15,44.17,54992.0,35.3525,35.3605,35.2886,35.3046,54992.0
2016-07-08 11:10:00,44.18,44.34,44.17,44.33,64629.0,35.3126,35.4405,35.3046,35.4325,64629.0
2016-07-08 11:20:00,44.33,44.37,44.24,44.25,68390.0,35.4325,35.4644,35.3605,35.3685,68390.0
2016-07-08 11:30:00,44.25,44.25,44.16,44.18,56274.0,35.3685,35.3685,35.2966,35.3126,56274.0
2016-07-08 11:40:00,44.18,44.22,44.04,44.04,49501.0,35.3126,35.3445,35.2007,35.2007,49501.0
2016-07-08 11:50:00,44.03,44.08,43.99,44.0,60470.0,35.1927,35.2326,35.1607,35.1687,60470.0
2016-07-08 12:00:00,43.99,44.05,43.97,44.04,21463.0,35.1607,35.2087,35.1447,35.2007,21463.0
2016-07-08 12:10:00,44.04,44.07,44.01,44.06,27556.0,35.2007,35.2247,35.1767,35.2167,27556.0
2016-07-08 12:20:00,44.06,44.12,44.05,44.09,28372.0,35.2167,35.2646,35.2087,35.2406,28372.0
2016-07-08 12:30:00,44.09,44.12,44.08,44.11,19068.0,35.2406,35.2646,35.2326,35.2566,19068.0
2016-07-08 12:40:00,44.11,44.12,44.05,44.08,32093.0,35.2566,35.2646,35.2087,35.2326,32093.0
2016-07-08 12:50:00,44.08,44.09,44.05,44.08,21239.0,35.2326,35.2406,35.2087,35.2326,21239.0
2016-07-08 13:00:00,44.08,44.1,44.05,44.07,29570.0,35.2326,35.2486,35.2087,35.2247,29570.0
2016-07-08 13:10:00,44.07,44.08,44.0,44.02,57656.0,35.2247,35.2326,35.1687,35.1847,57656.0
2016-07-08 13:20:00,44.03,44.03,43.98,44.02,48350.0,35.1927,35.1927,35.1527,35.1847,48350.0
2016-07-08 13:30:00,44.03,44.04,43.97,43.98,17859.0,35.1927,35.2007,35.1447,35.1527,17859.0
2016-07-08 13:40:00,43.99,44.0,43.95,44.0,21056.0,35.1607,35.1687,35.1287,35.1687,21056.0
2016-07-08 13:50:00,44.0,44.01,43.94,44.0,38686.0,35.1687,35.1767,35.1207,35.1687,38686.0
2016-07-08 14:00:00,44.0,44.06,43.95,44.06,53641.0,35.1687,35.2167,35.1287,35.2167,53641.0
2016-07-08 14:10:00,44.06,44.13,44.06,44.11,62349.0,35.2167,35.2726,35.2167,35.2566,62349.0
2016-07-08 14:20:00,44.11,44.13,44.05,44.09,25544.0,35.2566,35.2726,35.2087,35.2406,25544.0
2016-07-08 14:30:00,44.09,44.2,44.07,44.19,58929.0,35.2406,35.3286,35.2247,35.3206,58929.0
2016-07-08 14:40:00,44.19,44.22,44.18,44.2,64790.0,35.3206,35.3445,35.3126,35.3286,64790.0
2016-07-08 14:50:00,44.21,44.23,44.18,44.19,53874.0,35.3366,35.3525,35.3126,35.3206,53874.0
2016-07-08 15:00:00,44.18,44.18,44.08,44.11,59837.0,35.3126,35.3126,35.2326,35.2566,59837.0
2016-07-08 15:10:00,44.12,44.13,44.07,44.09,27440.0,35.2646,35.2726,35.2247,35.2406,27440.0
2016-07-08 15:20:00,44.08,44.1,44.02,44.02,38837.0,35.2326,35.2486,35.1847,35.1847,38837.0
2016-07-08 15:30:00,44.02,44.15,43.99,44.14,88894.0,35.1847,35.2886,35.1607,35.2806,88894.0
2016-07-08 15:40:00,44.13,44.15,44.08,44.1,69398.0,35.2726,35.2886,35.2326,35.2486,69398.0
2016-07-08 15:50:00,44.11,44.14,44.03,44.13,216012.0,35.2566,35.2806,35.1927,35.2726,216012.0
2016-07-11 09:30:00,45.0,45.56,44.75,45.16,325008.0,35.968,36.4156,35.7682,36.0959,325008.0
2016-07-11 09:40:00,45.16,45.45,45.08,45.22,224623.0,36.0959,36.3277,36.0319,36.1438,224623.0
2016-07-11 09:50:00,45.2,45.49,44.99,45.49,196632.0,36.1279,36.3596,35.96,36.3596,196632.0
2016-07-11 10:00:00,45.5,45.71,45.37,45.69,171835.0,36.3676,36.5355,36.2637,36.5195,171835.0
2016-07-11 10:10:00,45.68,45.8,45.62,45.79,143172.0,36.5115,36.6074,36.4636,36.5994,143172.0
2016-07-11 10:20:00,45.8,45.93,45.66,45.67,179986.0,36.6074,36.7113,36.4955,36.5035,179986.0
2016-07-11 10:30:00,45.66,45.9,45.66,45.81,119689.0,36.4955,36.6874,36.4955,36.6154,119689.0
2016-07-11 10:40:00,45.82,46.0,45.74,45.98,148088.0,36.6234,36.7673,36.5595,36.7513,148088.0
2016-07-11 10:50:00,45.98,46.2,45.94,46.19,195377.0,36.7513,36.9271,36.7193,36.9191,195377.0
2016-07-11 11:00:00,46.19,46.2,46.0,46.05,113762.0,36.9191,36.9271,36.7673,36.8072,113762.0
2016-07-11 11:10:00,46.06,46.09,45.9,45.9,99560.0,36.8152,36.8392,36.6874,36.6874,99560.0
2016-07-11 11:20:00,45.9,46.0,45.87,45.99,118212.0,36.6874,36.7673,36.6634,36.7593,118212.0
2016-07-11 11:30:00,45.98,46.06,45.93,46.05,119274.0,36.7513,36.8152,36.7113,36.8072,119274.0
2016-07-11 11:40:00,46.06,46.17,46.04,46.11,181943.0,36.8152,36.9032,36.7993,36.8552,181943.0
2016-07-11 11:50:00,46.11,46.15,46.04,46.11,181141.0,36.8552,36.8872,36.7993,36.8552,181141.0
2016-07-11 12:00:00,46.11,46.19,46.08,46.18,140043.0,36.8552,36.9191,36.8312,36.9112,140043.0
2016-07-11 12:10:00,46.19,46.35,46.18,46.29,183101.0,36.9191,37.047,36.9112,36.9991,183101.0
2016-07-11 12:20:00,46.29,46.29,46.19,46.27,80609.0,36.9991,36.9991,36.9191,36.9831,80609.0
2016-07-11 12:30:00,46.27,46.39,46.26,46.38,155889.0,36.9831,37.079,36.9751,37.071,155889.0
2016-07-11 12:40:00,46.37,46.4,46.32,46.34,86637.0,37.063,37.087,37.0231,37.039,86637.0
2016-07-11 12:50:00,46.34,46.52,46.32,46.52,103549.0,37.039,37.1829,37.0231,37.1829,103549.0
2016-07-11 13:00:00,46.51,46.52,46.46,46.49,88514.0,37.1749,37.1829,37.135,37.1589,88514.0
2016-07-11 13:10:00,46.49,46.53,46.45,46.47,75619.0,37.1589,37.1909,37.127,37.1429,75619.0
2016-07-11 13:20:00,46.47,46.51,46.41,46.51,85055.0,37.1429,37.1749,37.095,37.1749,85055.0
2016-07-11 13:30:00,46.51,46.52,46.42,46.42,143898.0,37.1749,37.1829,37.103,37.103,143898.0
2016-07-11 13:40:00,46.42,46.46,46.39,46.4,86557.0,37.103,37.135,37.079,37.087,86557.0
2016-07-11 13:50:00,46.4,46.4,46.22,46.23,51909.0,37.087,37.087,36.9431,36.9511,51909.0
2016-07-11 14:00:00,46.22,46.25,46.15,46.22,123674.0,36.9431,36.9671,36.8872,36.9431,123674.0
2016-07-11 14:10:00,46.22,46.3,46.2,46.3,135500.0,36.9431,37.0071,36.9271,37.0071,135500.0
2016-07-11 14:20:00,46.3,46.33,46.17,46.2,120482.0,37.0071,37.031,36.9032,36.9271,120482.0
2016-07-11 14:30:00,46.19,46.22,46.11,46.12,147630.0,36.9191,36.9431,36.8552,36.8632,147630.0
2016-07-11 14:40:00,46.12,46.13,45.98,45.98,97816.0,36.8632,36.8712,36.7513,36.7513,97816.0
2016-07-11 14:50:00,45.99,46.06,45.95,46.04,89720.0,36.7593,36.8152,36.7273,36.7993,89720.0
2016-07-11 15:00:00,46.04,46.07,46.03,46.06,56330.0,36.7993,36.8232,36.7913,36.8152,56330.0
2016-07-11 15:10:00,46.05,46.08,45.98,46.02,73812.0,36.8072,36.8312,36.7513,36.7833,73812.0
2016-07-11 15:20:00,46.01,46.05,45.98,45.98,117043.0,36.7753,36.8072,36.7513,36.7513,117043.0
2016-07-11 15:30:00,45.98,46.02,45.9,45.92,105903.0,36.7513,36.7833,36.6874,36.7033,105903.0
2016-07-11 15:40:00,45.92,46.05,45.91,46.05,243481.0,36.7033,36.8072,36.6953,36.8072,243481.0
2016-07-11 15:50:00,46.05,46.05,45.91,45.92,511349.0,36.8072,36.8072,36.6953,36.7033,511349.0
2016-07-12 09:30:00,46.42,46.79,46.42,46.62,279189.0,37.103,37.3987,37.103,37.2628,279189.0
2016-07-12 09:40:00,46.64,46.73,46.46,46.51,132056.0,37.2788,37.3508,37.135,37.1749,132056.0
2016-07-12 09:50:00,46.52,46.8,46.51,46.66,149776.0,37.1829,37.4067,37.1749,37.2948,149776.0
2016-07-12 10:00:00,46.67,46.7,46.57,46.64,161860.0,37.3028,37.3268,37.2229,37.2788,161860.0
2016-07-12 10:10:00,46.64,46.7,46.37,46.4,691604.0,37.2788,37.3268,37.063,37.087,691604.0
2016-07-12 10:20:00,46.4,46.42,46.2,46.27,82459.0,37.087,37.103,36.9271,36.9831,82459.0
2016-07-12 10:30:00,46.28,46.38,46.26,46.34,54394.0,36.9911,37.071,36.9751,37.039,54394.0
2016-07-12 10:40:00,46.36,46.51,46.35,46.5,53979.0,37.055,37.1749,37.047,37.1669,53979.0
2016-07-12 10:50:00,46.5,46.59,46.48,46.59,118974.0,37.1669,37.2389,37.1509,37.2389,118974.0
2016-07-12 11:00:00,46.59,46.72,46.59,46.67,80022.0,37.2389,37.3428,37.2389,37.3028,80022.0
2016-07-12 11:10:00,46.68,46.68,46.61,46.64,161078.0,37.3108,37.3108,37.2549,37.2788,161078.0
2016-07-12 11:20:00,46.64,46.66,46.56,46.64,61838.0,37.2788,37.2948,37.2149,37.2788,61838.0
2016-07-12 11:30:00,46.64,46.71,46.63,46.69,45618.0,37.2788,37.3348,37.2708,37.3188,45618.0
2016-07-12 11:40:00,46.67,46.7,46.64,46.67,43133.0,37.3028,37.3268,37.2788,37.3028,43133.0
2016-07-12 11:50:00,46.66,46.71,46.64,46.67,64914.0,37.2948,37.3348,37.2788,37.3028,64914.0
2016-07-12 12:00:00,46.68,46.68,46.56,46.57,82823.0,37.3108,37.3108,37.2149,37.2229,82823.0
2016-07-12 12:10:00,46.56,46.58,46.51,46.57,30397.0,37.2149,37.2309,37.1749,37.2229,30397.0
2016-07-12 12:20:00,46.57,46.58,46.49,46.51,68355.0,37.2229,37.2309,37.1589,37.1749,68355.0
2016-07-12 12:30:00,46.51,46.57,46.48,46.55,43510.0,37.1749,37.2229,37.1509,37.2069,43510.0
2016-07-12 12:40:00,46.56,46.56,46.44,46.51,41463.0,37.2149,37.2149,37.119,37.1749,41463.0
2016-07-12 12:50:00,46.53,46.61,46.52,46.54,73677.0,37.1909,37.2549,37.1829,37.1989,73677.0
2016-07-12 13:00:00,46.55,46.59,46.53,46.53,47616.0,37.2069,37.2389,37.1909,37.1909,47616.0
2016-07-12 13:10:00,46.52,46.53,46.48,46.5,48474.0,37.1829,37.1909,37.1509,37.1669,48474.0
2016-07-12 13:20:00,46.49,46.54,46.47,46.54,51837.0,37.1589,37.1989,37.1429,37.1989,51837.0
2016-07-12 13:30:00,46.54,46.59,46.5,46.58,75303.0,37.1989,37.2389,37.1669,37.2309,75303.0
2016-07-12 13:40:00,46.59,46.62,46.54,46.56,52088.0,37.2389,37.2628,37.1989,37.2149,52088.0
2016-07-12 13:50:00,46.56,46.61,46.54,46.57,132229.0,37.2149,37.2549,37.1989,37.2229,132229.0
2016-07-12 14:00:00,46.57,46.69,46.57,46.66,187595.0,37.2229,37.3188,37.2229,37.2948,187595.0
2016-07-12 14:10:00,46.66,46.74,46.64,46.7,152196.0,37.2948,37.3588,37.2788,37.3268,152196.0
2016-07-12 14:20:00,46.7,46.72,46.63,46.64,79596.0,37.3268,37.3428,37.2708,37.2788,79596.0
2016-07-12 14:30:00,46.63,46.67,46.6,46.6,55536.0,37.2708,37.3028,37.2469,37.2469,55536.0
2016-07-12 14:40:00,46.6,46.62,46.51,46.58,132121.0,37.2469,37.2628,37.1749,37.2309,132121.0
2016-07-12 14:50:00,46.58,46.59,46.49,46.51,109706.0,37.2309,37.2389,37.1589,37.1749,109706.0
2016-07-12 15:00:00,46.52,46.56,46.5,46.54,87122.0,37.1829,37.2149,37.1669,37.1989,87122.0
2016-07-12 15:10:00,46.53,46.55,46.5,46.55,104490.0,37.1909,37.2069,37.1669,37.2069,104490.0
2016-07-12 15:20:00,46.55,46.61,46.5,46.51,166469.0,37.2069,37.2549,37.1669,37.1749,166469.0
2016-07-12 15:30:00,46.5,46.54,46.48,46.52,164810.0,37.1669,37.1989,37.1509,37.1829,164810.0
2016-07-12 15:40:00,46.52,46.58,46.48,46.58,176310.0,37.1829,37.2309,37.1509,37.2309,176310.0
2016-07-12 15:50:00,46.57,46.58,46.51,46.52,444164.0,37.2229,37.2309,37.1749,37.1829,444164.0
2016-07-13 09:30:00,46.46,46.47,45.45,45.52,289353.0,37.135,37.1429,36.3277,36.3836,289353.0
2016-07-13 09:40:00,45.53,45.77,45.39,45.66,392976.0,36.3916,36.5834,36.2797,36.4955,392976.0
2016-07-13 09:50:00,45.64,45.8,45.5,45.61,278450.0,36.4795,36.6074,36.3676,36.4556,278450.0
2016-07-13 10:00:00,45.61,45.89,45.59,45.69,115663.0,36.4556,36.6794,36.4396,36.5195,115663.0
2016-07-13 10:10:00,45.69,45.86,45.58,45.62,73457.0,36.5195,36.6554,36.4316,36.4636,73457.0
2016-07-13 10:20:00,45.62,45.75,45.61,45.65,55877.0,36.4636,36.5675,36.4556,36.4875,55877.0
2016-07-13 10:30:00,45.64,45.74,45.57,45.62,70125.0,36.4795,36.5595,36.4236,36.4636,70125.0
2016-07-13 10:40:00,45.61,45.81,45.59,45.69,44033.0,36.4556,36.6154,36.4396,36.5195,44033.0
2016-07-13 10:50:00,45.68,45.78,45.61,45.7,81294.0,36.5115,36.5914,36.4556,36.5275,81294.0
2016-07-13 11:00:00,45.71,45.78,45.6,45.68,74620.0,36.5355,36.5914,36.4476,36.5115,74620.0
2016-07-13 11:10:00,45.68,45.76,45.56,45.57,66549.0,36.5115,36.5755,36.4156,36.4236,66549.0
2016-07-13 11:20:00,45.58,45.69,45.56,45.6,85125.0,36.4316,36.5195,36.4156,36.4476,85125.0
2016-07-13 11:30:00,45.61,45.63,45.51,45.51,70538.0,36.4556,36.4715,36.3756,36.3756,70538.0
2016-07-13 11:40:00,45.52,45.61,45.5,45.51,68090.0,36.3836,36.4556,36.3676,36.3756,68090.0
2016-07-13 11:50:00,45.51,45.62,45.48,45.62,30708.0,36.3756,36.4636,36.3517,36.4636,30708.0
2016-07-13 12:00:00,45.62,45.69,45.62,45.68,44481.0,36.4636,36.5195,36.4636,36.5115,44481.0
2016-07-13 12:10:00,45.67,45.83,45.63,45.78,98880.0,36.5035,36.6314,36.4715,36.5914,98880.0
2016-07-13 12:20:00,45.79,45.84,45.72,45.73,43466.0,36.5994,36.6394,36.5435,36.5515,43466.0
2016-07-13 12:30:00,45.73,45.74,45.63,45.67,23514.0,36.5515,36.5595,36.4715,36.5035,23514.0
2016-07-13 12:40:00,45.68,45.71,45.63,45.68,19595.0,36.5115,36.5355,36.4715,36.5115,19595.0
2016-07-13 12:50:00,45.68,45.8,45.67,45.8,39458.0,36.5115,36.6074,36.5035,36.6074,39458.0
2016-07-13 13:00:00,45.79,45.91,45.74,45.91,60515.0,36.5994,36.6953,36.5595,36.6953,60515.0
2016-07-13 13:10:00,45.89,45.98,45.84,45.87,71858.0,36.6794,36.7513,36.6394,36.6634,71858.0
2016-07-13 13:20:00,45.87,45.92,45.76,45.82,38624.0,36.6634,36.7033,36.5755,36.6234,38624.0
2016-07-13 13:30:00,45.82,45.84,45.77,45.8,20442.0,36.6234,36.6394,36.5834,36.6074,20442.0
2016-07-13 13:40:00,45.82,45.87,45.76,45.85,49103.0,36.6234,36.6634,36.5755,36.6474,49103.0
2016-07-13 13:50:00,45.85,45.88,45.81,45.84,15340.0,36.6474,36.6714,36.6154,36.6394,15340.0
2016-07-13 14:00:00,45.84,45.91,45.79,45.88,72231.0,36.6394,36.6953,36.5994,36.6714,72231.0
2016-07-13 14:10:00,45.88,45.96,45.87,45.89,40926.0,36.6714,36.7353,36.6634,36.6794,40926.0
2016-07-13 14:20:00,45.89,45.97,45.87,45.96,52592.0,36.6794,36.7433,36.6634,36.7353,52592.0
2016-07-13 14:30:00,45.96,45.98,45.91,45.93,21276.0,36.7353,36.7513,36.6953,36.7113,21276.0
2016-07-13 14:40:00,45.93,46.0,45.92,45.98,35917.0,36.7113,36.7673,36.7033,36.7513,35917.0
2016-07-13 14:50:00,45.97,45.98,45.92,45.93,66851.0,36.7433,36.7513,36.7033,36.7113,66851.0
2016-07-13 15:00:00,45.93,46.0,45.88,45.88,128861.0,36.7113,36.7673,36.6714,36.6714,128861.0
2016-07-13 15:10:00,45.88,45.9,45.83,45.87,117111.0,36.6714,36.6874,36.6314,36.6634,117111.0
2016-07-13 15:20:00,45.87,45.87,45.78,45.8,53833.0,36.6634,36.6634,36.5914,36.6074,53833.0
2016-07-13 15:30:00,45.8,45.85,45.79,45.8,144630.0,36.6074,36.6474,36.5994,36.6074,144630.0
2016-07-13 15:40:00,45.8,45.85,45.78,45.84,111777.0,36.6074,36.6474,36.5914,36.6394,111777.0
2016-07-13 15:50:00,45.84,45.86,45.78,45.81,246748.0,36.6394,36.6554,36.5914,36.6154,246748.0
2016-07-14 09:30:00,46.09,46.14,45.81,45.95,160161.0,36.8392,36.8792,36.6154,36.7273,160161.0
2016-07-14 09:40:00,45.95,46.0,45.8,45.81,145480.0,36.7273,36.7673,36.6074,36.6154,145480.0
2016-07-14 09:50:00,45.82,46.0,45.72,45.96,147938.0,36.6234,36.7673,36.5435,36.7353,147938.0
2016-07-14 10:00:00,45.96,45.99,45.87,45.89,82596.0,36.7353,36.7593,36.6634,36.6794,82596.0
2016-07-14 10:10:00,45.9,45.92,45.64,45.67,72437.0,36.6874,36.7033,36.4795,36.5035,72437.0
2016-07-14 10:20:00,45.65,45.79,45.64,45.74,69272.0,36.4875,36.5994,36.4795,36.5595,69272.0
2016-07-14 10:30:00,45.73,45.79,45.65,45.65,86114.0,36.5515,36.5994,36.4875,36.4875,86114.0
2016-07-14 10:40:00,45.66,45.68,45.53,45.58,103534.0,36.4955,36.5115,36.3916,36.4316,103534.0
2016-07-14 10:50:00,45.59,45.74,45.51,45.73,85906.0,36.4396,36.5595,36.3756,36.5515,85906.0
2016-07-14 11:00:00,45.72,45.87,45.72,45.84,69161.0,36.5435,36.6634,36.5435,36.6394,69161.0
2016-07-14 11:10:00,45.85,45.9,45.76,45.79,53784.0,36.6474,36.6874,36.5755,36.5994,53784.0
2016-07-14 11:20:00,45.78,45.82,45.71,45.78,58268.0,36.5914,36.6234,36.5355,36.5914,58268.0
2016-07-14 11:30:00,45.77,45.82,45.67,45.73,56604.0,36.5834,36.6234,36.5035,36.5515,56604.0
2016-07-14 11:40:00,45.74,45.82,45.74,45.75,28597.0,36.5595,36.6234,36.5595,36.5675,28597.0
2016-07-14 11:50:00,45.75,45.82,45.74,45.82,29163.0,36.5675,36.6234,36.5595,36.6234,29163.0
2016-07-14 12:00:00,45.81,45.92,45.78,45.88,54806.0,36.6154,36.7033,36.5914,36.6714,54806.0
2016-07-14 12:10:00,45.87,45.9,45.84,45.86,26260.0,36.6634,36.6874,36.6394,36.6554,26260.0
2016-07-14 12:20:00,45.86,45.93,45.84,45.92,64795.0,36.6554,36.7113,36.6394,36.7033,64795.0
2016-07-14 12:30:00,45.91,45.99,45.89,45.95,28677.0,36.6953,36.7593,36.6794,36.7273,28677.0
2016-07-14 12:40:00,45.95,46.07,45.95,46.05,40260.0,36.7273,36.8232,36.7273,36.8072,40260.0
2016-07-14 12:50:00,46.06,46.06,45.97,45.98,32957.0,36.8152,36.8152,36.7433,36.7513,32957.0
2016-07-14 13:00:00,45.99,46.01,45.95,45.99,48495.0,36.7593,36.7753,36.7273,36.7593,48495.0
2016-07-14 13:10:00,45.99,46.0,45.95,45.98,45774.0,36.7593,36.7673,36.7273,36.7513,45774.0
2016-07-14 13:20:00,45.98,45.99,45.95,45.98,28623.0,36.7513,36.7593,36.7273,36.7513,28623.0
2016-07-14 13:30:00,45.98,46.07,45.98,46.01,57439.0,36.7513,36.8232,36.7513,36.7753,57439.0
2016-07-14 13:40:00,46.01,46.07,46.0,46.05,45925.0,36.7753,36.8232,36.7673,36.8072,45925.0
2016-07-14 13:50:00,46.06,46.06,45.96,45.99,27742.0,36.8152,36.8152,36.7353,36.7593,27742.0
2016-07-14 14:00:00,46.0,46.01,45.93,46.0,18892.0,36.7673,36.7753,36.7113,36.7673,18892.0
2016-07-14 14:10:00,46.0,46.02,45.96,45.97,28663.0,36.7673,36.7833,36.7353,36.7433,28663.0
2016-07-14 14:20:00,45.98,46.01,45.96,45.99,54693.0,36.7513,36.7753,36.7353,36.7593,54693.0
2016-07-14 14:30:00,46.0,46.01,45.94,45.97,19349.0,36.7673,36.7753,36.7193,36.7433,19349.0
2016-07-14 14:40:00,45.97,46.0,45.91,45.93,45742.0,36.7433,36.7673,36.6953,36.7113,45742.0
2016-07-14 14:50:00,45.93,45.94,45.89,45.92,41709.0,36.7113,36.7193,36.6794,36.7033,41709.0
2016-07-14 15:00:00,45.93,45.97,45.92,45.96,66263.0,36.7113,36.7433,36.7033,36.7353,66263.0
2016-07-14 15:10:00,45.96,45.98,45.93,45.98,61283.0,36.7353,36.7513,36.7113,36.7513,61283.0
2016-07-14 15:20:00,45.98,46.05,45.95,45.98,53763.0,36.7513,36.8072,36.7273,36.7513,53763.0
2016-07-14 15:30:00,45.98,46.05,45.97,46.04,69650.0,36.7513,36.8072,36.7433,36.7993,69650.0
2016-07-14 15:40:00,46.03,46.13,46.02,46.09,218446.0,36.7913,36.8712,36.7833,36.8392,218446.0
2016-07-14 15:50:00,46.09,46.11,46.0,46.01,202109.0,36.8392,36.8552,36.7673,36.7753,202109.0
2016-07-15 09:30:00,46.05,46.05,45.82,45.97,89335.0,36.8072,36.8072,36.6234,36.7433,89335.0
2016-07-15 09:40:00,46.0,46.25,45.96,46.21,80554.0,36.7673,36.9671,36.7353,36.9351,80554.0
2016-07-15 09:50:00,46.2,46.44,46.2,46.42,109736.0,36.9271,37.119,36.9271,37.103,109736.0
2016-07-15 10:00:00,46.41,46.54,46.39,46.54,97011.0,37.095,37.1989,37.079,37.1989,97011.0
2016-07-15 10:10:00,46.53,46.6,46.25,46.3,111491.0,37.1909,37.2469,36.9671,37.0071,111491.0
2016-07-15 10:20:00,46.32,46.44,46.31,46.4,39218.0,37.0231,37.119,37.0151,37.087,39218.0
2016-07-15 10:30:00,46.41,46.44,46.35,46.39,49309.0,37.095,37.119,37.047,37.079,49309.0
2016-07-15 10:40:00,46.39,46.48,46.37,46.48,32344.0,37.079,37.1509,37.063,37.1509,32344.0
2016-07-15 10:50:00,46.48,46.5,46.33,46.34,104197.0,37.1509,37.1669,37.031,37.039,104197.0
2016-07-15 11:00:00,46.34,46.37,46.11,46.19,51177.0,37.039,37.063,36.8552,36.9191,51177.0
2016-07-15 11:10:00,46.18,46.18,46.01,46.09,42362.0,36.9112,36.9112,36.7753,36.8392,42362.0
2016-07-15 11:20:00,46.09,46.23,46.07,46.21,70202.0,36.8392,36.9511,36.8232,36.9351,70202.0
2016-07-15 11:30:00,46.2,46.28,46.2,46.27,21798.0,36.9271,36.9911,36.9271,36.9831,21798.0
2016-07-15 11:40:00,46.26,46.34,46.22,46.3,50751.0,36.9751,37.039,36.9431,37.0071,50751.0
2016-07-15 11:50:00,46.3,46.32,46.26,46.29,50136.0,37.0071,37.0231,36.9751,36.9991,50136.0
2016-07-15 12:00:00,46.28,46.3,46.26,46.28,18890.0,36.9911,37.0071,36.9751,36.9911,18890.0
2016-07-15 12:10:00,46.29,46.3,46.22,46.22,53180.0,36.9991,37.0071,36.9431,36.9431,53180.0
2016-07-15 12:20:00,46.22,46.27,46.2,46.23,18755.0,36.9431,36.9831,36.9271,36.9511,18755.0
2016-07-15 12:30:00,46.22,46.23,46.08,46.09,21586.0,36.9431,36.9511,36.8312,36.8392,21586.0
2016-07-15 12:40:00,46.09,46.16,46.07,46.14,24956.0,36.8392,36.8952,36.8232,36.8792,24956.0
2016-07-15 12:50:00,46.13,46.16,46.08,46.08,23217.0,36.8712,36.8952,36.8312,36.8312,23217.0
2016-07-15 13:00:00,46.08,46.17,46.08,46.16,29687.0,36.8312,36.9032,36.8312,36.8952,29687.0
2016-07-15 13:10:00,46.15,46.17,46.13,46.17,16298.0,36.8872,36.9032,36.8712,36.9032,16298.0
2016-07-15 13:20:00,46.17,46.19,46.14,46.15,23866.0,36.9032,36.9191,36.8792,36.8872,23866.0
2016-07-15 13:30:00,46.15,46.22,46.13,46.22,23954.0,36.8872,36.9431,36.8712,36.9431,23954.0
2016-07-15 13:40:00,46.22,46.22,46.15,46.15,23438.0,36.9431,36.9431,36.8872,36.8872,23438.0
2016-07-15 13:50:00,46.16,46.17,46.13,46.16,29579.0,36.8952,36.9032,36.8712,36.8952,29579.0
2016-07-15 14:00:00,46.17,46.21,46.14,46.15,16189.0,36.9032,36.9351,36.8792,36.8872,16189.0
2016-07-15 14:10:00,46.15,46.18,46.14,46.17,27320.0,36.8872,36.9112,36.8792,36.9032,27320.0
2016-07-15 14:20:00,46.17,46.18,46.13,46.15,27239.0,36.9032,36.9112,36.8712,36.8872,27239.0
2016-07-15 14:30:00,46.15,46.21,46.14,46.19,33221.0,36.8872,36.9351,36.8792,36.9191,33221.0
2016-07-15 14:40:00,46.19,46.25,46.18,46.23,33807.0,36.9191,36.9671,36.9112,36.9511,33807.0
2016-07-15 14:50:00,46.22,46.31,46.22,46.28,75235.0,36.9431,37.0151,36.9431,36.9911,75235.0
2016-07-15 15:00:00,46.29,46.31,46.28,46.29,68328.0,36.9991,37.0151,36.9911,36.9991,68328.0
2016-07-15 15:10:00,46.29,46.3,46.22,46.22,90397.0,36.9991,37.0071,36.9431,36.9431,90397.0
2016-07-15 15:20:00,46.22,46.26,46.19,46.25,27562.0,36.9431,36.9751,36.9191,36.9671,27562.0
2016-07-15 15:30:00,46.25,46.32,46.25,46.3,67412.0,36.9671,37.0231,36.9671,37.0071,67412.0
2016-07-15 15:40:00,46.3,46.32,46.25,46.29,135257.0,37.0071,37.0231,36.9671,36.9991,135257.0
2016-07-15 15:50:00,46.29,46.31,46.17,46.19,239530.0,36.9991,37.0151,36.9032,36.9191,239530.0
2016-07-18 09:30:00,46.6,46.6,46.13,46.24,116706.0,37.2469,37.2469,36.8712,36.9591,116706.0
2016-07-18 09:40:00,46.26,46.28,45.88,46.0,107157.0,36.9751,36.9911,36.6714,36.7673,107157.0
2016-07-18 09:50:00,46.01,46.46,45.98,46.44,87530.0,36.7753,37.135,36.7513,37.119,87530.0
2016-07-18 10:00:00,46.46,46.63,46.42,46.62,79162.0,37.135,37.2708,37.103,37.2628,79162.0
2016-07-18 10:10:00,46.62,46.75,46.61,46.7,232139.0,37.2628,37.3668,37.2549,37.3268,232139.0
2016-07-18 10:20:00,46.71,47.01,46.71,46.94,243440.0,37.3348,37.5746,37.3348,37.5186,243440.0
2016-07-18 10:30:00,46.95,47.05,46.8,46.98,100092.0,37.5266,37.6065,37.4067,37.5506,100092.0
2016-07-18 10:40:00,46.97,46.99,46.74,46.74,90024.0,37.5426,37.5586,37.3588,37.3588,90024.0
2016-07-18 10:50:00,46.74,46.83,46.67,46.74,62951.0,37.3588,37.4307,37.3028,37.3588,62951.0
2016-07-18 11:00:00,46.74,46.81,46.67,46.8,36356.0,37.3588,37.4147,37.3028,37.4067,36356.0
2016-07-18 11:10:00,46.8,46.82,46.63,46.68,38649.0,37.4067,37.4227,37.2708,37.3108,38649.0
2016-07-18 11:20:00,46.68,46.69,46.6,46.66,128017.0,37.3108,37.3188,37.2469,37.2948,128017.0
2016-07-18 11:30:00,46.66,46.78,46.58,46.78,118340.0,37.2948,37.3907,37.2309,37.3907,118340.0
2016-07-18 11:40:00,46.78,46.92,46.72,46.91,150749.0,37.3907,37.5026,37.3428,37.4946,150749.0
2016-07-18 11:50:00,46.91,47.07,46.91,47.06,168221.0,37.4946,37.6225,37.4946,37.6145,168221.0
2016-07-18 12:00:00,47.07,47.08,46.95,47.01,135197.0,37.6225,37.6305,37.5266,37.5746,135197.0
2016-07-18 12:10:00,47.01,47.04,46.94,46.94,64352.0,37.5746,37.5985,37.5186,37.5186,64352.0
2016-07-18 12:20:00,46.94,46.96,46.87,46.88,29872.0,37.5186,37.5346,37.4627,37.4707,29872.0
2016-07-18 12:30:00,46.87,46.87,46.69,46.7,33668.0,37.4627,37.4627,37.3188,37.3268,33668.0
2016-07-18 12:40:00,46.71,46.79,46.7,46.71,106716.0,37.3348,37.3987,37.3268,37.3348,106716.0
2016-07-18 12:50:00,46.72,46.9,46.7,46.89,48317.0,37.3428,37.4866,37.3268,37.4787,48317.0
2016-07-18 13:00:00,46.88,46.91,46.85,46.89,56299.0,37.4707,37.4946,37.4467,37.4787,56299.0
2016-07-18 13:10:00,46.88,46.89,46.8,46.85,58546.0,37.4707,37.4787,37.4067,37.4467,58546.0
2016-07-18 13:20:00,46.84,46.93,46.83,46.93,54983.0,37.4387,37.5106,37.4307,37.5106,54983.0
2016-07-18 13:30:00,46.93,47.03,46.87,47.0,138657.0,37.5106,37.5906,37.4627,37.5666,138657.0
2016-07-18 13:40:00,47.0,47.03,46.94,47.0,35589.0,37.5666,37.5906,37.5186,37.5666,35589.0
2016-07-18 13:50:00,47.0,47.03,46.95,46.99,40559.0,37.5666,37.5906,37.5266,37.5586,40559.0
2016-07-18 14:00:00,47.0,47.01,46.93,46.98,36020.0,37.5666,37.5746,37.5106,37.5506,36020.0
2016-07-18 14:10:00,46.98,47.04,46.9,46.91,74505.0,37.5506,37.5985,37.4866,37.4946,74505.0
2016-07-18 14:20:00,46.91,46.94,46.88,46.92,70664.0,37.4946,37.5186,37.4707,37.5026,70664.0
2016-07-18 14:30:00,46.91,46.91,46.85,46.89,96577.0,37.4946,37.4946,37.4467,37.4787,96577.0
2016-07-18 14:40:00,46.89,46.95,46.87,46.95,49358.0,37.4787,37.5266,37.4627,37.5266,49358.0
2016-07-18 14:50:00,46.95,47.02,46.94,46.98,42720.0,37.5266,37.5826,37.5186,37.5506,42720.0
2016-07-18 15:00:00,46.98,47.03,46.94,47.03,86386.0,37.5506,37.5906,37.5186,37.5906,86386.0
2016-07-18 15:10:00,47.03,47.1,47.01,47.08,91191.0,37.5906,37.6465,37.5746,37.6305,91191.0
2016-07-18 15:20:00,47.09,47.09,46.95,46.97,113502.0,37.6385,37.6385,37.5266,37.5426,113502.0
2016-07-18 15:30:00,46.98,47.03,46.95,46.96,128866.0,37.5506,37.5906,37.5266,37.5346,128866.0
2016-07-18 15:40:00,46.96,47.04,46.95,47.03,176664.0,37.5346,37.5985,37.5266,37.5906,176664.0
2016-07-18 15:50:00,47.03,47.03,46.95,46.95,384402.0,37.5906,37.5906,37.5266,37.5266,384402.0
2016-07-19 09:30:00,46.56,46.67,46.37,46.64,176249.0,37.2149,37.3028,37.063,37.2788,176249.0
2016-07-19 09:40:00,46.59,46.62,46.12,46.15,198732.0,37.2389,37.2628,36.8632,36.8872,198732.0
2016-07-19 09:50:00,46.15,46.27,46.1,46.16,60304.0,36.8872,36.9831,36.8472,36.8952,60304.0
2016-07-19 10:00:00,46.14,46.15,46.0,46.02,95828.0,36.8792,36.8872,36.7673,36.7833,95828.0
2016-07-19 10:10:00,46.02,46.27,46.01,46.2,76869.0,36.7833,36.9831,36.7753,36.9271,76869.0
2016-07-19 10:20:00,46.19,46.24,46.1,46.22,72175.0,36.9191,36.9591,36.8472,36.9431,72175.0
2016-07-19 10:30:00,46.23,46.25,46.12,46.15,69430.0,36.9511,36.9671,36.8632,36.8872,69430.0
2016-07-19 10:40:00,46.15,46.26,46.15,46.17,56751.0,36.8872,36.9751,36.8872,36.9032,56751.0
2016-07-19 10:50:00,46.17,46.39,46.16,46.37,80076.0,36.9032,37.079,36.8952,37.063,80076.0
2016-07-19 11:00:00,46.37,46.45,46.29,46.29,55865.0,37.063,37.127,36.9991,36.9991,55865.0
2016-07-19 11:10:00,46.28,46.28,46.18,46.24,39523.0,36.9911,36.9911,36.9112,36.9591,39523.0
2016-07-19 11:20:00,46.23,46.24,46.17,46.21,32155.0,36.9511,36.9591,36.9032,36.9351,32155.0
2016-07-19 11:30:00,46.23,46.3,46.19,46.27,33041.0,36.9511,37.0071,36.9191,36.9831,33041.0
2016-07-19 11:40:00,46.28,46.35,46.13,46.17,58546.0,36.9911,37.047,36.8712,36.9032,58546.0
2016-07-19 11:50:00,46.17,46.22,46.14,46.16,59011.0,36.9032,36.9431,36.8792,36.8952,59011.0
2016-07-19 12:00:00,46.17,46.26,46.13,46.19,26448.0,36.9032,36.9751,36.8712,36.9191,26448.0
2016-07-19 12:10:00,46.19,46.2,46.14,46.19,18339.0,36.9191,36.9271,36.8792,36.9191,18339.0
2016-07-19 12:20:00,46.2,46.2,46.13,46.14,18496.0,36.9271,36.9271,36.8712,36.8792,18496.0
2016-07-19 12:30:00,46.14,46.17,46.05,46.11,40493.0,36.8792,36.9032,36.8072,36.8552,40493.0
2016-07-19 12:40:00,46.12,46.18,46.09,46.1,22516.0,36.8632,36.9112,36.8392,36.8472,22516.0
2016-07-19 12:50:00,46.1,46.12,46.06,46.11,17425.0,36.8472,36.8632,36.8152,36.8552,17425.0
2016-07-19 13:00:00,46.1,46.12,46.01,46.02,42452.0,36.8472,36.8632,36.7753,36.7833,42452.0
2016-07-19 13:10:00,46.02,46.04,46.0,46.03,29668.0,36.7833,36.7993,36.7673,36.7913,29668.0
2016-07-19 13:20:00,46.02,46.02,46.0,46.01,15802.0,36.7833,36.7833,36.7673,36.7753,15802.0
2016-07-19 13:30:00,46.0,46.06,46.0,46.03,34985.0,36.7673,36.8152,36.7673,36.7913,34985.0
2016-07-19 13:40:00,46.03,46.06,46.01,46.01,18902.0,36.7913,36.8152,36.7753,36.7753,18902.0
2016-07-19 13:50:00,46.01,46.03,45.94,45.98,56171.0,36.7753,36.7913,36.7193,36.7513,56171.0
2016-07-19 14:00:00,45.98,46.12,45.98,46.12,48351.0,36.7513,36.8632,36.7513,36.8632,48351.0
2016-07-19 14:10:00,46.12,46.13,46.06,46.08,22782.0,36.8632,36.8712,36.8152,36.8312,22782.0
2016-07-19 14:20:00,46.07,46.13,46.07,46.11,20663.0,36.8232,36.8712,36.8232,36.8552,20663.0
2016-07-19 14:30:00,46.12,46.15,46.11,46.13,31604.0,36.8632,36.8872,36.8552,36.8712,31604.0
2016-07-19 14:40:00,46.13,46.18,46.12,46.18,41132.0,36.8712,36.9112,36.8632,36.9112,41132.0
2016-07-19 14:50:00,46.18,46.18,46.12,46.12,29790.0,36.9112,36.9112,36.8632,36.8632,29790.0
2016-07-19 15:00:00,46.13,46.22,46.12,46.22,70372.0,36.8712,36.9431,36.8632,36.9431,70372.0
2016-07-19 15:10:00,46.22,46.22,46.14,46.15,176674.0,36.9431,36.9431,36.8792,36.8872,176674.0
2016-07-19 15:20:00,46.15,46.21,46.14,46.2,55230.0,36.8872,36.9351,36.8792,36.9271,55230.0
2016-07-19 15:30:00,46.2,46.26,46.19,46.2,153849.0,36.9271,36.9751,36.9191,36.9271,153849.0
2016-07-19 15:40:00,46.2,46.31,46.15,46.3,207458.0,36.9271,37.0151,36.8872,37.0071,207458.0
2016-07-19 15:50:00,46.3,46.34,46.3,46.34,189386.0,37.0071,37.039,37.0071,37.039,189386.0
2016-07-20 09:30:00,46.42,46.75,46.33,46.38,159972.0,37.103,37.3668,37.031,37.071,159972.0
2016-07-20 09:40:00,46.38,46.5,46.25,46.37,90648.0,37.071,37.1669,36.9671,37.063,90648.0
2016-07-20 09:50:00,46.37,46.41,46.26,46.37,67701.0,37.063,37.095,36.9751,37.063,67701.0
2016-07-20 10:00:00,46.38,46.57,46.26,46.56,71651.0,37.071,37.2229,36.9751,37.2149,71651.0
2016-07-20 10:10:00,46.56,46.63,46.47,46.62,62916.0,37.2149,37.2708,37.1429,37.2628,62916.0
2016-07-20 10:20:00,46.63,46.72,46.58,46.64,70695.0,37.2708,37.3428,37.2309,37.2788,70695.0
2016-07-20 10:30:00,46.65,46.78,46.63,46.75,70061.0,37.2868,37.3907,37.2708,37.3668,70061.0
2016-07-20 10:40:00,46.75,46.87,46.67,46.86,72667.0,37.3668,37.4627,37.3028,37.4547,72667.0
2016-07-20 10:50:00,46.86,46.94,46.85,46.88,51000.0,37.4547,37.5186,37.4467,37.4707,51000.0
2016-07-20 11:00:00,46.89,46.91,46.73,46.75,59104.0,37.4787,37.4946,37.3508,37.3668,59104.0
2016-07-20 11:10:00,46.74,46.88,46.72,46.87,47397.0,37.3588,37.4707,37.3428,37.4627,47397.0
2016-07-20 11:20:00,46.87,46.95,46.86,46.92,50286.0,37.4627,37.5266,37.4547,37.5026,50286.0
2016-07-20 11:30:00,46.92,46.94,46.84,46.85,51711.0,37.5026,37.5186,37.4387,37.4467,51711.0
2016-07-20 11:40:00,46.85,46.88,46.78,46.87,43236.0,37.4467,37.4707,37.3907,37.4627,43236.0
2016-07-20 11:50:00,46.87,46.88,46.82,46.83,37914.0,37.4627,37.4707,37.4227,37.4307,37914.0
2016-07-20 12:00:00,46.82,46.87,46.78,46.78,71531.0,37.4227,37.4627,37.3907,37.3907,71531.0
2016-07-20 12:10:00,46.78,46.79,46.7,46.71,30802.0,37.3907,37.3987,37.3268,37.3348,30802.0
2016-07-20 12:20:00,46.71,46.74,46.65,46.67,38838.0,37.3348,37.3588,37.2868,37.3028,38838.0
2016-07-20 12:30:00,46.66,46.68,46.56,46.67,91474.0,37.2948,37.3108,37.2149,37.3028,91474.0
2016-07-20 12:40:00,46.68,46.74,46.64,46.74,40513.0,37.3108,37.3588,37.2788,37.3588,40513.0
2016-07-20 12:50:00,46.73,46.76,46.69,46.7,22479.0,37.3508,37.3747,37.3188,37.3268,22479.0
2016-07-20 13:00:00,46.69,46.8,46.69,46.76,27882.0,37.3188,37.4067,37.3188,37.3747,27882.0
2016-07-20 13:10:00,46.75,46.75,46.69,46.7,22756.0,37.3668,37.3668,37.3188,37.3268,22756.0
2016-07-20 13:20:00,46.7,46.72,46.68,46.7,25386.0,37.3268,37.3428,37.3108,37.3268,25386.0
2016-07-20 13:30:00,46.71,46.81,46.71,46.77,25605.0,37.3348,37.4147,37.3348,37.3827,25605.0
2016-07-20 13:40:00,46.78,46.82,46.77,46.81,23196.0,37.3907,37.4227,37.3827,37.4147,23196.0
2016-07-20 13:50:00,46.81,46.85,46.81,46.82,53223.0,37.4147,37.4467,37.4147,37.4227,53223.0
2016-07-20 14:00:00,46.82,46.9,46.81,46.89,54885.0,37.4227,37.4866,37.4147,37.4787,54885.0
2016-07-20 14:10:00,46.88,46.93,46.87,46.91,35119.0,37.4707,37.5106,37.4627,37.4946,35119.0
2016-07-20 14:20:00,46.91,46.94,46.85,46.88,36925.0,37.4946,37.5186,37.4467,37.4707,36925.0
2016-07-20 14:30:00,46.89,46.91,46.82,46.83,36543.0,37.4787,37.4946,37.4227,37.4307,36543.0
2016-07-20 14:40:00,46.82,46.84,46.76,46.84,62151.0,37.4227,37.4387,37.3747,37.4387,62151.0
2016-07-20 14:50:00,46.83,46.88,46.83,46.84,46507.0,37.4307,37.4707,37.4307,37.4387,46507.0
2016-07-20 15:00:00,46.83,46.88,46.81,46.87,33902.0,37.4307,37.4707,37.4147,37.4627,33902.0
2016-07-20 15:10:00,46.87,46.91,46.86,46.9,39866.0,37.4627,37.4946,37.4547,37.4866,39866.0
2016-07-20 15:20:00,46.9,46.93,46.89,46.92,46070.0,37.4866,37.5106,37.4787,37.5026,46070.0
2016-07-20 15:30:00,46.92,46.99,46.91,46.98,100549.0,37.5026,37.5586,37.4946,37.5506,100549.0
2016-07-20 15:40:00,46.98,46.99,46.93,46.93,112410.0,37.5506,37.5586,37.5106,37.5106,112410.0
2016-07-20 15:50:00,46.94,46.98,46.92,46.95,256708.0,37.5186,37.5506,37.5026,37.5266,256708.0
2016-07-21 09:30:00,46.96,47.25,46.95,47.17,84139.0,37.5346,37.7664,37.5266,37.7025,84139.0
2016-07-21 09:40:00,47.17,47.32,47.15,47.25,107935.0,37.7025,37.8223,37.6865,37.7664,107935.0
2016-07-21 09:50:00,47.25,47.28,46.82,46.84,95494.0,37.7664,37.7904,37.4227,37.4387,95494.0
2016-07-21 10:00:00,46.87,46.96,46.8,46.88,90433.0,37.4627,37.5346,37.4067,37.4707,90433.0
2016-07-21 10:10:00,46.9,47.07,46.73,46.94,77825.0,37.4866,37.6225,37.3508,37.5186,77825.0
2016-07-21 10:20:00,46.97,47.0,46.8,46.86,41282.0,37.5426,37.5666,37.4067,37.4547,41282.0
2016-07-21 10:30:00,46.86,46.93,46.84,46.9,35028.0,37.4547,37.5106,37.4387,37.4866,35028.0
2016-07-21 10:40:00,46.89,47.0,46.83,46.96,51806.0,37.4787,37.5666,37.4307,37.5346,51806.0
2016-07-21 10:50:00,46.96,46.99,46.87,46.91,29754.0,37.5346,37.5586,37.4627,37.4946,29754.0
2016-07-21 11:00:00,46.91,47.0,46.87,46.95,28444.0,37.4946,37.5666,37.4627,37.5266,28444.0
2016-07-21 11:10:00,46.96,47.03,46.96,47.01,27575.0,37.5346,37.5906,37.5346,37.5746,27575.0
2016-07-21 11:20:00,47.01,47.07,46.95,47.03,71344.0,37.5746,37.6225,37.5266,37.5906,71344.0
2016-07-21 11:30:00,47.02,47.07,46.86,46.91,41780.0,37.5826,37.6225,37.4547,37.4946,41780.0
2016-07-21 11:40:00,46.91,46.94,46.82,46.83,30807.0,37.4946,37.5186,37.4227,37.4307,30807.0
2016-07-21 11:50:00,46.82,46.83,46.75,46.75,51122.0,37.4227,37.4307,37.3668,37.3668,51122.0
2016-07-21 12:00:00,46.77,46.79,46.72,46.78,25061.0,37.3827,37.3987,37.3428,37.3907,25061.0
2016-07-21 12:10:00,46.78,46.85,46.76,46.76,29167.0,37.3907,37.4467,37.3747,37.3747,29167.0
2016-07-21 12:20:00,46.76,46.76,46.69,46.72,22566.0,37.3747,37.3747,37.3188,37.3428,22566.0
2016-07-21 12:30:00,46.74,46.74,46.62,46.64,33864.0,37.3588,37.3588,37.2628,37.2788,33864.0
2016-07-21 12:40:00,46.63,46.63,46.57,46.58,32611.0,37.2708,37.2708,37.2229,37.2309,32611.0
2016-07-21 12:50:00,46.59,46.59,46.55,46.55,22369.0,37.2389,37.2389,37.2069,37.2069,22369.0
2016-07-21 13:00:00,46.55,46.56,46.46,46.49,38035.0,37.2069,37.2149,37.135,37.1589,38035.0
2016-07-21 13:10:00,46.48,46.58,46.48,46.58,63206.0,37.1509,37.2309,37.1509,37.2309,63206.0
2016-07-21 13:20:00,46.58,46.7,46.57,46.7,78960.0,37.2309,37.3268,37.2229,37.3268,78960.0
2016-07-21 13:30:00,46.69,46.73,46.68,46.7,21111.0,37.3188,37.3508,37.3108,37.3268,21111.0
2016-07-21 13:40:00,46.7,46.71,46.66,46.67,24766.0,37.3268,37.3348,37.2948,37.3028,24766.0
2016-07-21 13:50:00,46.68,46.68,46.57,46.6,42027.0,37.3108,37.3108,37.2229,37.2469,42027.0
2016-07-21 14:00:00,46.6,46.69,46.6,46.64,33922.0,37.2469,37.3188,37.2469,37.2788,33922.0
2016-07-21 14:10:00,46.63,46.65,46.62,46.62,19009.0,37.2708,37.2868,37.2628,37.2628,19009.0
2016-07-21 14:20:00,46.63,46.66,46.63,46.64,20719.0,37.2708,37.2948,37.2708,37.2788,20719.0
2016-07-21 14:30:00,46.64,46.68,46.63,46.67,37276.0,37.2788,37.3108,37.2708,37.3028,37276.0
2016-07-21 14:40:00,46.67,46.69,46.64,46.66,35510.0,37.3028,37.3188,37.2788,37.2948,35510.0
2016-07-21 14:50:00,46.66,46.69,46.65,46.65,19989.0,37.2948,37.3188,37.2868,37.2868,19989.0
2016-07-21 15:00:00,46.65,46.7,46.6,46.61,53738.0,37.2868,37.3268,37.2469,37.2549,53738.0
2016-07-21 15:10:00,46.61,46.62,46.56,46.61,36569.0,37.2549,37.2628,37.2149,37.2549,36569.0
2016-07-21 15:20:00,46.61,46.66,46.6,46.64,20000.0,37.2549,37.2948,37.2469,37.2788,20000.0
2016-07-21 15:30:00,46.64,46.72,46.63,46.71,67826.0,37.2788,37.3428,37.2708,37.3348,67826.0
2016-07-21 15:40:00,46.71,46.72,46.69,46.7,57441.0,37.3348,37.3428,37.3188,37.3268,57441.0
2016-07-21 15:50:00,46.7,46.72,46.67,46.71,79999.0,37.3268,37.3428,37.3028,37.3348,79999.0
2016-07-22 09:30:00,46.71,46.97,46.71,46.88,119033.0,37.3348,37.5426,37.3348,37.4707,119033.0
2016-07-22 09:40:00,46.88,46.98,46.67,46.77,117979.0,37.4707,37.5506,37.3028,37.3827,117979.0
2016-07-22 09:50:00,46.77,46.89,46.74,46.74,86001.0,37.3827,37.4787,37.3588,37.3588,86001.0
2016-07-22 10:00:00,46.75,46.93,46.74,46.84,99954.0,37.3668,37.5106,37.3588,37.4387,99954.0
2016-07-22 10:10:00,46.84,46.85,46.69,46.69,39846.0,37.4387,37.4467,37.3188,37.3188,39846.0
2016-07-22 10:20:00,46.69,46.84,46.69,46.83,69689.0,37.3188,37.4387,37.3188,37.4307,69689.0
2016-07-22 10:30:00,46.82,47.0,46.81,46.91,84484.0,37.4227,37.5666,37.4147,37.4946,84484.0
2016-07-22 10:40:00,46.91,47.11,46.89,47.07,77554.0,37.4946,37.6545,37.4787,37.6225,77554.0
2016-07-22 10:50:00,47.06,47.08,47.02,47.07,44330.0,37.6145,37.6305,37.5826,37.6225,44330.0
2016-07-22 11:00:00,47.07,47.12,46.96,47.01,52576.0,37.6225,37.6625,37.5346,37.5746,52576.0
2016-07-22 11:10:00,47.01,47.07,46.98,47.01,69450.0,37.5746,37.6225,37.5506,37.5746,69450.0
2016-07-22 11:20:00,47.01,47.07,46.99,47.06,44960.0,37.5746,37.6225,37.5586,37.6145,44960.0
2016-07-22 11:30:00,47.07,47.1,47.05,47.06,69365.0,37.6225,37.6465,37.6065,37.6145,69365.0
2016-07-22 11:40:00,47.07,47.1,47.0,47.01,82499.0,37.6225,37.6465,37.5666,37.5746,82499.0
2016-07-22 11:50:00,47.01,47.12,47.0,47.1,74989.0,37.5746,37.6625,37.5666,37.6465,74989.0
2016-07-22 12:00:00,47.1,47.15,47.1,47.11,42322.0,37.6465,37.6865,37.6465,37.6545,42322.0
2016-07-22 12:10:00,47.11,47.14,47.07,47.12,50115.0,37.6545,37.6785,37.6225,37.6625,50115.0
2016-07-22 12:20:00,47.12,47.15,47.09,47.1,35039.0,37.6625,37.6865,37.6385,37.6465,35039.0
2016-07-22 12:30:00,47.09,47.15,47.09,47.14,20027.0,37.6385,37.6865,37.6385,37.6785,20027.0
2016-07-22 12:40:00,47.14,47.14,47.09,47.1,18629.0,37.6785,37.6785,37.6385,37.6465,18629.0
2016-07-22 12:50:00,47.1,47.11,47.0,47.01,169448.0,37.6465,37.6545,37.5666,37.5746,169448.0
2016-07-22 13:00:00,47.01,47.05,47.0,47.04,57753.0,37.5746,37.6065,37.5666,37.5985,57753.0
2016-07-22 13:10:00,47.05,47.07,47.04,47.06,36039.0,37.6065,37.6225,37.5985,37.6145,36039.0
2016-07-22 13:20:00,47.05,47.15,47.05,47.11,67897.0,37.6065,37.6865,37.6065,37.6545,67897.0
2016-07-22 13:30:00,47.11,47.16,47.04,47.05,53053.0,37.6545,37.6945,37.5985,37.6065,53053.0
2016-07-22 13:40:00,47.06,47.14,47.05,47.14,96762.0,37.6145,37.6785,37.6065,37.6785,96762.0
2016-07-22 13:50:00,47.14,47.14,47.07,47.07,40183.0,37.6785,37.6785,37.6225,37.6225,40183.0
2016-07-22 14:00:00,47.07,47.18,47.07,47.18,69543.0,37.6225,37.7104,37.6225,37.7104,69543.0
2016-07-22 14:10:00,47.18,47.23,47.15,47.22,102345.0,37.7104,37.7504,37.6865,37.7424,102345.0
2016-07-22 14:20:00,47.22,47.22,47.18,47.2,38454.0,37.7424,37.7424,37.7104,37.7264,38454.0
2016-07-22 14:30:00,47.2,47.23,47.18,47.21,38314.0,37.7264,37.7504,37.7104,37.7344,38314.0
2016-07-22 14:40:00,47.21,47.23,47.18,47.19,41665.0,37.7344,37.7504,37.7104,37.7184,41665.0
2016-07-22 14:50:00,47.19,47.2,47.15,47.15,60400.0,37.7184,37.7264,37.6865,37.6865,60400.0
2016-07-22 15:00:00,47.15,47.23,47.12,47.22,67963.0,37.6865,37.7504,37.6625,37.7424,67963.0
2016-07-22 15:10:00,47.22,47.33,47.21,47.3,100113.0,37.7424,37.8303,37.7344,37.8064,100113.0
2016-07-22 15:20:00,47.31,47.47,47.3,47.45,188593.0,37.8144,37.9422,37.8064,37.9263,188593.0
2016-07-22 15:30:00,47.46,47.46,47.31,47.35,140037.0,37.9342,37.9342,37.8144,37.8463,140037.0
2016-07-22 15:40:00,47.36,47.36,47.27,47.3,159963.0,37.8543,37.8543,37.7824,37.8064,159963.0
2016-07-22 15:50:00,47.3,47.33,47.25,47.31,220893.0,37.8064,37.8303,37.7664,37.8144,220893.0
2016-07-25 09:30:00,47.58,48.4,47.57,47.94,337306.0,38.0302,38.6856,38.0222,38.3179,337306.0
2016-07-25 09:40:00,47.9,48.5,47.76,48.47,292799.0,38.2859,38.7655,38.174,38.7415,292799.0
2016-07-25 09:50:00,48.46,48.47,48.22,48.29,221779.0,38.7335,38.7415,38.5417,38.5977,221779.0
2016-07-25 10:00:00,48.29,48.29,47.97,48.01,134751.0,38.5977,38.5977,38.3419,38.3739,134751.0
2016-07-25 10:10:00,48.02,48.12,47.86,47.96,114345.0,38.3818,38.4618,38.254,38.3339,114345.0
2016-07-25 10:20:00,47.97,48.09,47.86,48.0,82440.0,38.3419,38.4378,38.254,38.3659,82440.0
2016-07-25 10:30:00,47.98,48.03,47.82,47.83,67543.0,38.3499,38.3898,38.222,38.23,67543.0
2016-07-25 10:40:00,47.83,48.03,47.77,47.95,80963.0,38.23,38.3898,38.182,38.3259,80963.0
2016-07-25 10:50:00,47.96,48.19,47.95,48.15,88228.0,38.3339,38.5177,38.3259,38.4858,88228.0
2016-07-25 11:00:00,48.16,48.18,47.82,47.86,68544.0,38.4937,38.5097,38.222,38.254,68544.0
2016-07-25 11:10:00,47.84,48.04,47.83,47.94,96250.0,38.238,38.3978,38.23,38.3179,96250.0
2016-07-25 11:20:00,47.94,48.09,47.89,48.04,100476.0,38.3179,38.4378,38.2779,38.3978,100476.0
2016-07-25 11:30:00,48.05,48.19,48.01,48.05,117898.0,38.4058,38.5177,38.3739,38.4058,117898.0
2016-07-25 11:40:00,48.06,48.19,48.03,48.1,49307.0,38.4138,38.5177,38.3898,38.4458,49307.0
2016-07-25 11:50:00,48.1,48.14,48.05,48.14,64486.0,38.4458,38.4778,38.4058,38.4778,64486.0
2016-07-25 12:00:00,48.14,48.15,47.98,47.99,60477.0,38.4778,38.4858,38.3499,38.3579,60477.0
2016-07-25 12:10:00,47.98,48.08,47.93,48.08,63534.0,38.3499,38.4298,38.3099,38.4298,63534.0
2016-07-25 12:20:00,48.07,48.14,48.05,48.07,68018.0,38.4218,38.4778,38.4058,38.4218,68018.0
2016-07-25 12:30:00,48.07,48.08,47.85,47.85,59085.0,38.4218,38.4298,38.246,38.246,59085.0
2016-07-25 12:40:00,47.86,47.99,47.85,47.98,60028.0,38.254,38.3579,38.246,38.3499,60028.0
2016-07-25 12:50:00,47.98,48.01,47.84,47.9,124563.0,38.3499,38.3739,38.238,38.2859,124563.0
2016-07-25 13:00:00,47.9,47.94,47.82,47.82,86522.0,38.2859,38.3179,38.222,38.222,86522.0
2016-07-25 13:10:00,47.82,47.83,47.74,47.81,91155.0,38.222,38.23,38.158,38.214,91155.0
2016-07-25 13:20:00,47.8,47.88,47.75,47.88,37109.0,38.206,38.2699,38.166,38.2699,37109.0
2016-07-25 13:30:00,47.89,47.9,47.72,47.73,92636.0,38.2779,38.2859,38.1421,38.1501,92636.0
2016-07-25 13:40:00,47.73,47.83,47.65,47.76,105501.0,38.1501,38.23,38.0861,38.174,105501.0
2016-07-25 13:50:00,47.75,47.84,47.75,47.77,37291.0,38.166,38.238,38.166,38.182,37291.0
2016-07-25 14:00:00,47.78,47.99,47.77,47.97,67564.0,38.19,38.3579,38.182,38.3419,67564.0
2016-07-25 14:10:00,47.97,48.11,47.95,48.11,69424.0,38.3419,38.4538,38.3259,38.4538,69424.0
2016-07-25 14:20:00,48.09,48.1,47.92,47.98,70913.0,38.4378,38.4458,38.3019,38.3499,70913.0
2016-07-25 14:30:00,47.98,48.02,47.92,47.95,66680.0,38.3499,38.3818,38.3019,38.3259,66680.0
2016-07-25 14:40:00,47.94,47.98,47.89,47.96,70092.0,38.3179,38.3499,38.2779,38.3339,70092.0
2016-07-25 14:50:00,47.96,48.01,47.87,47.87,81872.0,38.3339,38.3739,38.262,38.262,81872.0
2016-07-25 15:00:00,47.88,47.92,47.83,47.89,73619.0,38.2699,38.3019,38.23,38.2779,73619.0
2016-07-25 15:10:00,47.89,47.9,47.75,47.85,129639.0,38.2779,38.2859,38.166,38.246,129639.0
2016-07-25 15:20:00,47.85,47.85,47.76,47.78,78096.0,38.246,38.246,38.174,38.19,78096.0
2016-07-25 15:30:00,47.78,47.82,47.66,47.68,209166.0,38.19,38.222,38.0941,38.1101,209166.0
2016-07-25 15:40:00,47.68,47.79,47.62,47.78,249379.0,38.1101,38.198,38.0621,38.19,249379.0
2016-07-25 15:50:00,47.79,47.87,47.71,47.8,659411.0,38.198,38.262,38.1341,38.206,659411.0
2016-07-26 09:30:00,49.27,49.91,49.27,49.68,892849.0,39.381,39.8925,39.381,39.7087,892849.0
2016-07-26 09:40:00,49.66,50.14,49.5,49.81,681191.0,39.6927,40.0763,39.5648,39.8126,681191.0
2016-07-26 09:50:00,49.8,50.0,49.75,50.0,378028.0,39.8046,39.9644,39.7646,39.9644,378028.0
2016-07-26 10:00:00,50.0,50.07,49.88,49.95,315801.0,39.9644,40.0204,39.8685,39.9245,315801.0
2016-07-26 10:10:00,49.95,50.01,49.82,50.0,277873.0,39.9245,39.9724,39.8206,39.9644,277873.0
2016-07-26 10:20:00,50.0,50.17,49.98,50.12,279981.0,39.9644,40.1003,39.9485,40.0604,279981.0
2016-07-26 10:30:00,50.12,50.2,50.09,50.15,170726.0,40.0604,40.1243,40.0364,40.0843,170726.0
2016-07-26 10:40:00,50.15,50.3,50.11,50.16,240360.0,40.0843,40.2042,40.0524,40.0923,240360.0
2016-07-26 10:50:00,50.17,50.21,50.0,50.09,236431.0,40.1003,40.1323,39.9644,40.0364,236431.0
2016-07-26 11:00:00,50.09,50.14,49.93,50.14,229287.0,40.0364,40.0763,39.9085,40.0763,229287.0
2016-07-26 11:10:00,50.15,50.46,50.09,50.45,305625.0,40.0843,40.3321,40.0364,40.3241,305625.0
2016-07-26 11:20:00,50.45,50.63,50.39,50.61,321137.0,40.3241,40.468,40.2762,40.452,321137.0
2016-07-26 11:30:00,50.62,50.73,50.54,50.72,331615.0,40.46,40.5479,40.3961,40.5399,331615.0
2016-07-26 11:40:00,50.72,50.83,50.67,50.74,303400.0,40.5399,40.6278,40.5,40.5559,303400.0
2016-07-26 11:50:00,50.75,50.88,50.73,50.88,185802.0,40.5639,40.6678,40.5479,40.6678,185802.0
2016-07-26 12:00:00,50.88,50.88,50.74,50.78,164062.0,40.6678,40.6678,40.5559,40.5879,164062.0
2016-07-26 12:10:00,50.78,50.78,50.53,50.61,177690.0,40.5879,40.5879,40.3881,40.452,177690.0
2016-07-26 12:20:00,50.62,50.7,50.61,50.65,85338.0,40.46,40.5239,40.452,40.484,85338.0
2016-07-26 12:30:00,50.64,50.72,50.64,50.66,128030.0,40.476,40.5399,40.476,40.492,128030.0
2016-07-26 12:40:00,50.66,50.7,50.64,50.66,66644.0,40.492,40.5239,40.476,40.492,66644.0
2016-07-26 12:50:00,50.66,50.68,50.64,50.65,180654.0,40.492,40.508,40.476,40.484,180654.0
2016-07-26 13:00:00,50.65,50.71,50.58,50.69,170429.0,40.484,40.5319,40.428,40.5159,170429.0
2016-07-26 13:10:00,50.69,50.76,50.68,50.71,107729.0,40.5159,40.5719,40.508,40.5319,107729.0
2016-07-26 13:20:00,50.7,50.71,50.33,50.42,200979.0,40.5239,40.5319,40.2282,40.3001,200979.0
2016-07-26 13:30:00,50.41,50.55,50.39,50.54,127990.0,40.2921,40.404,40.2762,40.3961,127990.0
2016-07-26 13:40:00,50.54,50.57,50.5,50.5,109510.0,40.3961,40.42,40.3641,40.3641,109510.0
2016-07-26 13:50:00,50.5,50.52,50.38,50.48,100530.0,40.3641,40.3801,40.2682,40.3481,100530.0
2016-07-26 14:00:00,50.48,50.57,50.44,50.55,95200.0,40.3481,40.42,40.3161,40.404,95200.0
2016-07-26 14:10:00,50.55,50.65,50.54,50.59,132468.0,40.404,40.484,40.3961,40.436,132468.0
2016-07-26 14:20:00,50.59,50.74,50.58,50.7,100320.0,40.436,40.5559,40.428,40.5239,100320.0
2016-07-26 14:30:00,50.7,50.78,50.65,50.66,80944.0,40.5239,40.5879,40.484,40.492,80944.0
2016-07-26 14:40:00,50.66,50.7,50.64,50.66,94971.0,40.492,40.5239,40.476,40.492,94971.0
2016-07-26 14:50:00,50.65,50.68,50.62,50.63,99239.0,40.484,40.508,40.46,40.468,99239.0
2016-07-26 15:00:00,50.63,50.75,50.6,50.75,148141.0,40.468,40.5639,40.444,40.5639,148141.0
2016-07-26 15:10:00,50.76,50.78,50.69,50.72,154835.0,40.5719,40.5879,40.5159,40.5399,154835.0
2016-07-26 15:20:00,50.73,50.81,50.7,50.8,323007.0,40.5479,40.6119,40.5239,40.6039,323007.0
2016-07-26 15:30:00,50.79,50.9,50.78,50.89,183526.0,40.5959,40.6838,40.5879,40.6758,183526.0
2016-07-26 15:40:00,50.89,50.9,50.76,50.77,391084.0,40.6758,40.6838,40.5719,40.5799,391084.0
2016-07-26 15:50:00,50.77,50.82,50.55,50.62,803582.0,40.5799,40.6199,40.404,40.46,803582.0
2016-07-27 09:30:00,50.35,50.8,50.17,50.66,424056.0,40.2442,40.6039,40.1003,40.492,424056.0
2016-07-27 09:40:00,50.68,50.72,50.23,50.35,353206.0,40.508,40.5399,40.1483,40.2442,353206.0
2016-07-27 09:50:00,50.34,50.38,50.27,50.32,177708.0,40.2362,40.2682,40.1802,40.2202,177708.0
2016-07-27 10:00:00,50.31,50.32,49.86,49.95,258540.0,40.2122,40.2202,39.8525,39.9245,258540.0
2016-07-27 10:10:00,49.95,50.17,49.94,50.11,170351.0,39.9245,40.1003,39.9165,40.0524,170351.0
2016-07-27 10:20:00,50.12,50.16,49.96,49.96,88554.0,40.0604,40.0923,39.9325,39.9325,88554.0
2016-07-27 10:30:00,49.96,49.96,49.61,49.65,171522.0,39.9325,39.9325,39.6527,39.6847,171522.0
2016-07-27 10:40:00,49.64,49.66,49.42,49.48,177707.0,39.6767,39.6927,39.5009,39.5488,177707.0
2016-07-27 10:50:00,49.47,49.9,49.44,49.83,90718.0,39.5408,39.8845,39.5168,39.8286,90718.0
2016-07-27 11:00:00,49.83,49.9,49.7,49.89,46674.0,39.8286,39.8845,39.7247,39.8765,46674.0
2016-07-27 11:10:00,49.88,49.98,49.8,49.82,79067.0,39.8685,39.9485,39.8046,39.8206,79067.0
2016-07-27 11:20:00,49.82,49.96,49.8,49.96,78655.0,39.8206,39.9325,39.8046,39.9325,78655.0
2016-07-27 11:30:00,49.95,49.96,49.81,49.9,89214.0,39.9245,39.9325,39.8126,39.8845,89214.0
2016-07-27 11:40:00,49.89,49.91,49.75,49.79,77414.0,39.8765,39.8925,39.7646,39.7966,77414.0
2016-07-27 11:50:00,49.79,49.91,49.79,49.89,69246.0,39.7966,39.8925,39.7966,39.8765,69246.0
2016-07-27 12:00:00,49.88,49.9,49.76,49.82,40000.0,39.8685,39.8845,39.7726,39.8206,40000.0
2016-07-27 12:10:00,49.82,49.83,49.66,49.72,30228.0,39.8206,39.8286,39.6927,39.7406,30228.0
2016-07-27 12:20:00,49.73,49.77,49.69,49.77,31388.0,39.7486,39.7806,39.7167,39.7806,31388.0
2016-07-27 12:30:00,49.76,49.83,49.66,49.83,36656.0,39.7726,39.8286,39.6927,39.8286,36656.0
2016-07-27 12:40:00,49.82,49.84,49.73,49.76,23447.0,39.8206,39.8366,39.7486,39.7726,23447.0
2016-07-27 12:50:00,49.77,49.83,49.72,49.74,44616.0,39.7806,39.8286,39.7406,39.7566,44616.0
2016-07-27 13:00:00,49.73,49.79,49.71,49.78,48572.0,39.7486,39.7966,39.7326,39.7886,48572.0
2016-07-27 13:10:00,49.78,49.8,49.68,49.72,54786.0,39.7886,39.8046,39.7087,39.7406,54786.0
2016-07-27 13:20:00,49.71,49.82,49.71,49.79,33662.0,39.7326,39.8206,39.7326,39.7966,33662.0
2016-07-27 13:30:00,49.79,49.85,49.76,49.83,28745.0,39.7966,39.8445,39.7726,39.8286,28745.0
2016-07-27 13:40:00,49.82,49.94,49.82,49.93,64447.0,39.8206,39.9165,39.8206,39.9085,64447.0
2016-07-27 13:50:00,49.93,49.94,49.88,49.94,36090.0,39.9085,39.9165,39.8685,39.9165,36090.0
2016-07-27 14:00:00,49.94,49.94,49.75,49.83,122270.0,39.9165,39.9165,39.7646,39.8286,122270.0
2016-07-27 14:10:00,49.84,49.92,49.73,49.83,134661.0,39.8366,39.9005,39.7486,39.8286,134661.0
2016-07-27 14:20:00,49.83,50.05,49.83,50.04,89458.0,39.8286,40.0044,39.8286,39.9964,89458.0
2016-07-27 14:30:00,50.04,50.21,50.01,50.14,93695.0,39.9964,40.1323,39.9724,40.0763,93695.0
2016-07-27 14:40:00,50.13,50.21,50.13,50.17,96272.0,40.0683,40.1323,40.0683,40.1003,96272.0
2016-07-27 14:50:00,50.17,50.25,50.14,50.24,74991.0,40.1003,40.1643,40.0763,40.1563,74991.0
2016-07-27 15:00:00,50.23,50.28,50.17,50.24,82535.0,40.1483,40.1882,40.1003,40.1563,82535.0
2016-07-27 15:10:00,50.25,50.35,50.23,50.33,101476.0,40.1643,40.2442,40.1483,40.2282,101476.0
2016-07-27 15:20:00,50.32,50.34,50.27,50.32,82875.0,40.2202,40.2362,40.1802,40.2202,82875.0
2016-07-27 15:30:00,50.31,50.34,50.29,50.32,118428.0,40.2122,40.2362,40.1962,40.2202,118428.0
2016-07-27 15:40:00,50.32,50.34,50.21,50.23,141292.0,40.2202,40.2362,40.1323,40.1483,141292.0
2016-07-27 15:50:00,50.23,50.25,50.15,50.21,282383.0,40.1483,40.1643,40.0843,40.1323,282383.0
2016-07-28 09:30:00,50.01,50.27,49.9,49.98,116686.0,39.9724,40.1802,39.8845,39.9485,116686.0
2016-07-28 09:40:00,49.97,50.21,49.9,50.18,123134.0,39.9405,40.1323,39.8845,40.1083,123134.0
2016-07-28 09:50:00,50.18,50.39,50.13,50.14,66910.0,40.1083,40.2762,40.0683,40.0763,66910.0
2016-07-28 10:00:00,50.15,50.18,50.03,50.09,59580.0,40.0843,40.1083,39.9884,40.0364,59580.0
2016-07-28 10:10:00,50.11,50.12,49.87,49.94,63355.0,40.0524,40.0604,39.8605,39.9165,63355.0
2016-07-28 10:20:00,49.93,50.31,49.93,50.27,78795.0,39.9085,40.2122,39.9085,40.1802,78795.0
2016-07-28 10:30:00,50.28,50.38,50.28,50.37,100518.0,40.1882,40.2682,40.1882,40.2602,100518.0
2016-07-28 10:40:00,50.38,50.38,50.22,50.3,58517.0,40.2682,40.2682,40.1403,40.2042,58517.0
2016-07-28 10:50:00,50.3,50.3,50.08,50.14,48081.0,40.2042,40.2042,40.0284,40.0763,48081.0
2016-07-28 11:00:00,50.15,50.24,50.13,50.21,25624.0,40.0843,40.1563,40.0683,40.1323,25624.0
2016-07-28 11:10:00,50.21,50.33,50.19,50.32,48003.0,40.1323,40.2282,40.1163,40.2202,48003.0
2016-07-28 11:20:00,50.31,50.39,50.3,50.37,41744.0,40.2122,40.2762,40.2042,40.2602,41744.0
2016-07-28 11:30:00,50.38,50.39,50.24,50.26,52972.0,40.2682,40.2762,40.1563,40.1723,52972.0
2016-07-28 11:40:00,50.26,50.46,50.25,50.44,47725.0,40.1723,40.3321,40.1643,40.3161,47725.0
2016-07-28 11:50:00,50.45,50.48,50.42,50.46,50387.0,40.3241,40.3481,40.3001,40.3321,50387.0
2016-07-28 12:00:00,50.46,50.47,50.4,50.41,30909.0,40.3321,40.3401,40.2842,40.2921,30909.0
2016-07-28 12:10:00,50.41,50.45,50.33,50.33,104703.0,40.2921,40.3241,40.2282,40.2282,104703.0
2016-07-28 12:20:00,50.32,50.36,50.26,50.34,38715.0,40.2202,40.2522,40.1723,40.2362,38715.0
2016-07-28 12:30:00,50.35,50.35,50.22,50.24,50242.0,40.2442,40.2442,40.1403,40.1563,50242.0
2016-07-28 12:40:00,50.23,50.38,50.2,50.37,43407.0,40.1483,40.2682,40.1243,40.2602,43407.0
2016-07-28 12:50:00,50.37,50.44,50.36,50.39,56977.0,40.2602,40.3161,40.2522,40.2762,56977.0
2016-07-28 13:00:00,50.39,50.49,50.37,50.48,44535.0,40.2762,40.3561,40.2602,40.3481,44535.0
2016-07-28 13:10:00,50.48,50.5,50.44,50.49,53908.0,40.3481,40.3641,40.3161,40.3561,53908.0
2016-07-28 13:20:00,50.5,50.56,50.48,50.56,41552.0,40.3641,40.412,40.3481,40.412,41552.0
2016-07-28 13:30:00,50.56,50.58,50.51,50.58,31070.0,40.412,40.428,40.3721,40.428,31070.0
2016-07-28 13:40:00,50.58,50.68,50.55,50.66,54380.0,40.428,40.508,40.404,40.492,54380.0
2016-07-28 13:50:00,50.66,50.77,50.66,50.77,163768.0,40.492,40.5799,40.492,40.5799,163768.0
2016-07-28 14:00:00,50.77,50.91,50.77,50.9,228095.0,40.5799,40.6918,40.5799,40.6838,228095.0
2016-07-28 14:10:00,50.91,50.96,50.84,50.84,111024.0,40.6918,40.7318,40.6358,40.6358,111024.0
2016-07-28 14:20:00,50.84,50.84,50.75,50.81,58171.0,40.6358,40.6358,40.5639,40.6119,58171.0
2016-07-28 14:30:00,50.81,50.82,50.79,50.8,61919.0,40.6119,40.6199,40.5959,40.6039,61919.0
2016-07-28 14:40:00,50.8,50.82,50.76,50.77,103418.0,40.6039,40.6199,40.5719,40.5799,103418.0
2016-07-28 14:50:00,50.77,50.89,50.75,50.75,87956.0,40.5799,40.6758,40.5639,40.5639,87956.0
2016-07-28 15:00:00,50.75,50.77,50.64,50.65,74692.0,40.5639,40.5799,40.476,40.484,74692.0
2016-07-28 15:10:00,50.65,50.76,50.64,50.76,58341.0,40.484,40.5719,40.476,40.5719,58341.0
2016-07-28 15:20:00,50.76,50.83,50.74,50.75,69536.0,40.5719,40.6278,40.5559,40.5639,69536.0
2016-07-28 15:30:00,50.75,50.81,50.73,50.81,108904.0,40.5639,40.6119,40.5479,40.6119,108904.0
2016-07-28 15:40:00,50.81,50.82,50.75,50.77,148474.0,40.6119,40.6199,40.5639,40.5799,148474.0
2016-07-28 15:50:00,50.76,50.8,50.71,50.76,322300.0,40.5719,40.6039,40.5319,40.5719,322300.0
2016-07-29 09:30:00,49.63,50.43,49.47,50.3,388185.0,39.6687,40.3081,39.5408,40.2042,388185.0
2016-07-29 09:40:00,50.28,50.6,50.13,50.55,239336.0,40.1882,40.444,40.0683,40.404,239336.0
2016-07-29 09:50:00,50.56,50.56,50.07,50.11,180977.0,40.412,40.412,40.0204,40.0524,180977.0
2016-07-29 10:00:00,50.11,50.41,49.95,50.41,208224.0,40.0524,40.2921,39.9245,40.2921,208224.0
2016-07-29 10:10:00,50.38,50.48,50.22,50.24,178591.0,40.2682,40.3481,40.1403,40.1563,178591.0
2016-07-29 10:20:00,50.25,50.84,50.23,50.82,245839.0,40.1643,40.6358,40.1483,40.6199,245839.0
2016-07-29 10:30:00,50.81,51.05,50.74,51.01,240980.0,40.6119,40.8037,40.5559,40.7717,240980.0
2016-07-29 10:40:00,51.02,51.03,50.88,50.99,121230.0,40.7797,40.7877,40.6678,40.7557,121230.0
2016-07-29 10:50:00,50.99,51.23,50.98,51.21,187221.0,40.7557,40.9476,40.7477,40.9316,187221.0
2016-07-29 11:00:00,51.2,51.21,50.93,50.93,148033.0,40.9236,40.9316,40.7078,40.7078,148033.0
2016-07-29 11:10:00,50.93,51.0,50.8,50.89,91850.0,40.7078,40.7637,40.6039,40.6758,91850.0
2016-07-29 11:20:00,50.89,51.11,50.88,50.96,85048.0,40.6758,40.8516,40.6678,40.7318,85048.0
2016-07-29 11:30:00,50.97,51.02,50.87,51.02,153739.0,40.7397,40.7797,40.6598,40.7797,153739.0
2016-07-29 11:40:00,51.04,51.04,50.86,50.91,50799.0,40.7957,40.7957,40.6518,40.6918,50799.0
2016-07-29 11:50:00,50.91,51.02,50.89,50.99,53146.0,40.6918,40.7797,40.6758,40.7557,53146.0
2016-07-29 12:00:00,51.0,51.06,50.94,51.05,72332.0,40.7637,40.8117,40.7158,40.8037,72332.0
2016-07-29 12:10:00,51.06,51.1,50.91,50.91,61304.0,40.8117,40.8437,40.6918,40.6918,61304.0
2016-07-29 12:20:00,50.91,50.94,50.85,50.88,43186.0,40.6918,40.7158,40.6438,40.6678,43186.0
2016-07-29 12:30:00,50.85,50.97,50.85,50.88,50901.0,40.6438,40.7397,40.6438,40.6678,50901.0
2016-07-29 12:40:00,50.86,50.87,50.75,50.82,38719.0,40.6518,40.6598,40.5639,40.6199,38719.0
2016-07-29 12:50:00,50.82,50.85,50.78,50.81,42984.0,40.6199,40.6438,40.5879,40.6119,42984.0
2016-07-29 13:00:00,50.82,50.85,50.79,50.83,42116.0,40.6199,40.6438,40.5959,40.6278,42116.0
2016-07-29 13:10:00,50.83,50.88,50.83,50.86,43519.0,40.6278,40.6678,40.6278,40.6518,43519.0
2016-07-29 13:20:00,50.85,50.91,50.77,50.87,114566.0,40.6438,40.6918,40.5799,40.6598,114566.0
2016-07-29 13:30:00,50.87,50.89,50.77,50.8,41588.0,40.6598,40.6758,40.5799,40.6039,41588.0
2016-07-29 13:40:00,50.81,50.88,50.8,50.87,59598.0,40.6119,40.6678,40.6039,40.6598,59598.0
2016-07-29 13:50:00,50.86,50.93,50.84,50.91,32985.0,40.6518,40.7078,40.6358,40.6918,32985.0
2016-07-29 14:00:00,50.91,50.96,50.88,50.89,41213.0,40.6918,40.7318,40.6678,40.6758,41213.0
2016-07-29 14:10:00,50.89,50.89,50.81,50.82,29436.0,40.6758,40.6758,40.6119,40.6199,29436.0
2016-07-29 14:20:00,50.81,50.87,50.77,50.84,28575.0,40.6119,40.6598,40.5799,40.6358,28575.0
2016-07-29 14:30:00,50.83,50.84,50.69,50.72,37909.0,40.6278,40.6358,40.5159,40.5399,37909.0
2016-07-29 14:40:00,50.72,50.81,50.71,50.8,45289.0,40.5399,40.6119,40.5319,40.6039,45289.0
2016-07-29 14:50:00,50.8,50.81,50.67,50.71,48057.0,40.6039,40.6119,40.5,40.5319,48057.0
2016-07-29 15:00:00,50.71,50.73,50.63,50.69,53082.0,40.5319,40.5479,40.468,40.5159,53082.0
2016-07-29 15:10:00,50.68,50.69,50.59,50.61,57498.0,40.508,40.5159,40.436,40.452,57498.0
2016-07-29 15:20:00,50.61,50.67,50.59,50.65,46235.0,40.452,40.5,40.436,40.484,46235.0
2016-07-29 15:30:00,50.64,50.7,50.63,50.64,116684.0,40.476,40.5239,40.468,40.476,116684.0
2016-07-29 15:40:00,50.65,50.72,50.64,50.7,270757.0,40.484,40.5399,40.476,40.5239,270757.0
2016-07-29 15:50:00,50.71,50.72,50.6,50.65,409989.0,40.5319,40.5399,40.444,40.484,409989.0
2016-08-01 09:30:00,50.52,50.74,49.75,49.81,159119.0,40.3801,40.5559,39.7646,39.8126,159119.0
2016-08-01 09:40:00,49.82,50.0,49.66,49.93,114771.0,39.8206,39.9644,39.6927,39.9085,114771.0
2016-08-01 09:50:00,49.92,50.4,49.92,50.33,160363.0,39.9005,40.2842,39.9005,40.2282,160363.0
2016-08-01 10:00:00,50.32,50.35,50.13,50.21,90160.0,40.2202,40.2442,40.0683,40.1323,90160.0
2016-08-01 10:10:00,50.21,50.29,50.03,50.2,151593.0,40.1323,40.1962,39.9884,40.1243,151593.0
2016-08-01 10:20:00,50.19,50.37,50.16,50.27,74075.0,40.1163,40.2602,40.0923,40.1802,74075.0
2016-08-01 10:30:00,50.25,50.35,50.17,50.21,152745.0,40.1643,40.2442,40.1003,40.1323,152745.0
2016-08-01 10:40:00,50.21,50.25,50.13,50.13,40776.0,40.1323,40.1643,40.0683,40.0683,40776.0
2016-08-01 10:50:00,50.13,50.29,50.13,50.23,82534.0,40.0683,40.1962,40.0683,40.1483,82534.0
2016-08-01 11:00:00,50.23,50.53,50.21,50.48,69741.0,40.1483,40.3881,40.1323,40.3481,69741.0
2016-08-01 11:10:00,50.47,50.5,50.4,50.46,69054.0,40.3401,40.3641,40.2842,40.3321,69054.0
2016-08-01 11:20:00,50.46,50.47,50.22,50.24,33814.0,40.3321,40.3401,40.1403,40.1563,33814.0
2016-08-01 11:30:00,50.26,50.37,50.25,50.33,30244.0,40.1723,40.2602,40.1643,40.2282,30244.0
2016-08-01 11:40:00,50.34,50.35,50.29,50.34,25307.0,40.2362,40.2442,40.1962,40.2362,25307.0
2016-08-01 11:50:00,50.34,50.35,50.15,50.19,27626.0,40.2362,40.2442,40.0843,40.1163,27626.0
2016-08-01 12:00:00,50.18,50.25,50.12,50.14,69385.0,40.1083,40.1643,40.0604,40.0763,69385.0
2016-08-01 12:10:00,50.14,50.15,49.99,50.13,50874.0,40.0763,40.0843,39.9564,40.0683,50874.0
2016-08-01 12:20:00,50.13,50.13,50.04,50.09,38496.0,40.0683,40.0683,39.9964,40.0364,38496.0
2016-08-01 12:30:00,50.09,50.17,50.05,50.15,24785.0,40.0364,40.1003,40.0044,40.0843,24785.0
2016-08-01 12:40:00,50.15,50.16,50.09,50.11,22215.0,40.0843,40.0923,40.0364,40.0524,22215.0
2016-08-01 12:50:00,50.1,50.17,50.1,50.15,18006.0,40.0444,40.1003,40.0444,40.0843,18006.0
2016-08-01 13:00:00,50.15,50.24,50.12,50.22,80440.0,40.0843,40.1563,40.0604,40.1403,80440.0
2016-08-01 13:10:00,50.21,50.31,50.2,50.27,27694.0,40.1323,40.2122,40.1243,40.1802,27694.0
2016-08-01 13:20:00,50.26,50.33,50.23,50.28,20791.0,40.1723,40.2282,40.1483,40.1882,20791.0
2016-08-01 13:30:00,50.28,50.34,50.27,50.27,27187.0,40.1882,40.2362,40.1802,40.1802,27187.0
2016-08-01 13:40:00,50.26,50.34,50.22,50.32,56307.0,40.1723,40.2362,40.1403,40.2202,56307.0
2016-08-01 13:50:00,50.32,50.48,50.28,50.47,83395.0,40.2202,40.3481,40.1882,40.3401,83395.0
2016-08-01 14:00:00,50.48,50.55,50.41,50.41,60726.0,40.3481,40.404,40.2921,40.2921,60726.0
2016-08-01 14:10:00,50.42,50.42,50.31,50.33,48522.0,40.3001,40.3001,40.2122,40.2282,48522.0
2016-08-01 14:20:00,50.34,50.4,50.28,50.29,39364.0,40.2362,40.2842,40.1882,40.1962,39364.0
2016-08-01 14:30:00,50.3,50.37,50.3,50.32,39813.0,40.2042,40.2602,40.2042,40.2202,39813.0
2016-08-01 14:40:00,50.31,50.32,50.24,50.31,24686.0,40.2122,40.2202,40.1563,40.2122,24686.0
2016-08-01 14:50:00,50.32,50.34,50.29,50.32,20689.0,40.2202,40.2362,40.1962,40.2202,20689.0
2016-08-01 15:00:00,50.31,50.34,50.29,50.29,29398.0,40.2122,40.2362,40.1962,40.1962,29398.0
2016-08-01 15:10:00,50.29,50.38,50.27,50.27,67593.0,40.1962,40.2682,40.1802,40.1802,67593.0
2016-08-01 15:20:00,50.28,50.28,50.19,50.26,95688.0,40.1882,40.1882,40.1163,40.1723,95688.0
2016-08-01 15:30:00,50.26,50.3,50.23,50.29,55929.0,40.1723,40.2042,40.1483,40.1962,55929.0
2016-08-01 15:40:00,50.28,50.33,50.23,50.29,119592.0,40.1882,40.2282,40.1483,40.1962,119592.0
2016-08-01 15:50:00,50.28,50.31,50.24,50.24,219918.0,40.1882,40.2122,40.1563,40.1563,219918.0
2016-08-02 09:30:00,50.2,50.24,49.93,49.98,81684.0,40.1243,40.1563,39.9085,39.9485,81684.0
2016-08-02 09:40:00,49.97,50.06,49.74,49.75,115384.0,39.9405,40.0124,39.7566,39.7646,115384.0
2016-08-02 09:50:00,49.74,49.85,49.53,49.83,118113.0,39.7566,39.8445,39.5888,39.8286,118113.0
2016-08-02 10:00:00,49.81,49.81,49.6,49.71,57039.0,39.8126,39.8126,39.6447,39.7326,57039.0
2016-08-02 10:10:00,49.7,49.71,49.51,49.53,48215.0,39.7247,39.7326,39.5728,39.5888,48215.0
2016-08-02 10:20:00,49.52,49.84,49.51,49.84,87943.0,39.5808,39.8366,39.5728,39.8366,87943.0
2016-08-02 10:30:00,49.85,49.95,49.83,49.91,95535.0,39.8445,39.9245,39.8286,39.8925,95535.0
2016-08-02 10:40:00,49.91,49.92,49.69,49.69,115876.0,39.8925,39.9005,39.7167,39.7167,115876.0
2016-08-02 10:50:00,49.68,49.75,49.56,49.65,35184.0,39.7087,39.7646,39.6128,39.6847,35184.0
2016-08-02 11:00:00,49.65,49.87,49.65,49.86,57199.0,39.6847,39.8605,39.6847,39.8525,57199.0
2016-08-02 11:10:00,49.86,49.86,49.78,49.8,35553.0,39.8525,39.8525,39.7886,39.8046,35553.0
2016-08-02 11:20:00,49.8,49.91,49.73,49.9,114630.0,39.8046,39.8925,39.7486,39.8845,114630.0
2016-08-02 11:30:00,49.89,49.89,49.76,49.83,45011.0,39.8765,39.8765,39.7726,39.8286,45011.0
2016-08-02 11:40:00,49.83,49.92,49.76,49.89,51261.0,39.8286,39.9005,39.7726,39.8765,51261.0
2016-08-02 11:50:00,49.89,49.92,49.77,49.78,35334.0,39.8765,39.9005,39.7806,39.7886,35334.0
2016-08-02 12:00:00,49.79,49.83,49.71,49.74,36262.0,39.7966,39.8286,39.7326,39.7566,36262.0
2016-08-02 12:10:00,49.74,49.81,49.72,49.78,22416.0,39.7566,39.8126,39.7406,39.7886,22416.0
2016-08-02 12:20:00,49.8,49.84,49.77,49.83,26769.0,39.8046,39.8366,39.7806,39.8286,26769.0
2016-08-02 12:30:00,49.82,49.82,49.74,49.76,18299.0,39.8206,39.8206,39.7566,39.7726,18299.0
2016-08-02 12:40:00,49.76,49.81,49.74,49.76,25416.0,39.7726,39.8126,39.7566,39.7726,25416.0
2016-08-02 12:50:00,49.76,49.78,49.63,49.65,61831.0,39.7726,39.7886,39.6687,39.6847,61831.0
2016-08-02 13:00:00,49.66,49.72,49.61,49.61,41761.0,39.6927,39.7406,39.6527,39.6527,41761.0
2016-08-02 13:10:00,49.61,49.67,49.56,49.58,126002.0,39.6527,39.7007,39.6128,39.6287,126002.0
2016-08-02 13:20:00,49.58,49.67,49.57,49.66,62516.0,39.6287,39.7007,39.6207,39.6927,62516.0
2016-08-02 13:30:00,49.65,49.66,49.6,49.61,34370.0,39.6847,39.6927,39.6447,39.6527,34370.0
2016-08-02 13:40:00,49.61,49.63,49.56,49.63,42079.0,39.6527,39.6687,39.6128,39.6687,42079.0
2016-08-02 13:50:00,49.64,49.65,49.55,49.59,47304.0,39.6767,39.6847,39.6048,39.6367,47304.0
2016-08-02 14:00:00,49.59,49.73,49.56,49.73,64788.0,39.6367,39.7486,39.6128,39.7486,64788.0
2016-08-02 14:10:00,49.73,49.77,49.72,49.76,50159.0,39.7486,39.7806,39.7406,39.7726,50159.0
2016-08-02 14:20:00,49.77,49.84,49.74,49.81,42297.0,39.7806,39.8366,39.7566,39.8126,42297.0
2016-08-02 14:30:00,49.8,49.81,49.77,49.77,33764.0,39.8046,39.8126,39.7806,39.7806,33764.0
2016-08-02 14:40:00,49.78,49.92,49.77,49.89,72194.0,39.7886,39.9005,39.7806,39.8765,72194.0
2016-08-02 14:50:00,49.89,49.89,49.79,49.8,47588.0,39.8765,39.8765,39.7966,39.8046,47588.0
2016-08-02 15:00:00,49.8,49.87,49.8,49.85,87822.0,39.8046,39.8605,39.8046,39.8445,87822.0
2016-08-02 15:10:00,49.86,49.86,49.78,49.82,50832.0,39.8525,39.8525,39.7886,39.8206,50832.0
2016-08-02 15:20:00,49.82,49.88,49.81,49.86,72378.0,39.8206,39.8685,39.8126,39.8525,72378.0
2016-08-02 15:30:00,49.86,49.88,49.79,49.86,93139.0,39.8525,39.8685,39.7966,39.8525,93139.0
2016-08-02 15:40:00,49.86,49.87,49.78,49.79,173843.0,39.8525,39.8605,39.7886,39.7966,173843.0
2016-08-02 15:50:00,49.79,49.81,49.76,49.78,271971.0,39.7966,39.8126,39.7726,39.7886,271971.0
2016-08-03 09:30:00,49.5,49.52,49.09,49.25,168561.0,39.5648,39.5808,39.2371,39.365,168561.0
2016-08-03 09:40:00,49.25,49.48,49.24,49.3,79788.0,39.365,39.5488,39.357,39.4049,79788.0
2016-08-03 09:50:00,49.29,49.69,49.28,49.69,140756.0,39.3969,39.7167,39.389,39.7167,140756.0
2016-08-03 10:00:00,49.68,49.9,49.5,49.85,92384.0,39.7087,39.8845,39.5648,39.8445,92384.0
2016-08-03 10:10:00,49.84,50.01,49.73,49.73,128199.0,39.8366,39.9724,39.7486,39.7486,128199.0
2016-08-03 10:20:00,49.73,49.84,49.72,49.82,48429.0,39.7486,39.8366,39.7406,39.8206,48429.0
2016-08-03 10:30:00,49.82,49.9,49.68,49.82,93099.0,39.8206,39.8845,39.7087,39.8206,93099.0
2016-08-03 10:40:00,49.84,49.9,49.71,49.8,45710.0,39.8366,39.8845,39.7326,39.8046,45710.0
2016-08-03 10:50:00,49.81,49.85,49.69,49.7,63795.0,39.8126,39.8445,39.7167,39.7247,63795.0
2016-08-03 11:00:00,49.7,49.85,49.69,49.82,36314.0,39.7247,39.8445,39.7167,39.8206,36314.0
2016-08-03 11:10:00,49.83,49.95,49.79,49.88,37416.0,39.8286,39.9245,39.7966,39.8685,37416.0
2016-08-03 11:20:00,49.88,50.05,49.88,50.02,55265.0,39.8685,40.0044,39.8685,39.9804,55265.0
2016-08-03 11:30:00,50.03,50.06,49.98,50.04,56497.0,39.9884,40.0124,39.9485,39.9964,56497.0
2016-08-03 11:40:00,50.03,50.03,49.9,49.98,24372.0,39.9884,39.9884,39.8845,39.9485,24372.0
2016-08-03 11:50:00,49.98,50.01,49.95,49.97,20401.0,39.9485,39.9724,39.9245,39.9405,20401.0
2016-08-03 12:00:00,49.97,50.07,49.93,50.07,28685.0,39.9405,40.0204,39.9085,40.0204,28685.0
2016-08-03 12:10:00,50.07,50.09,50.0,50.01,22242.0,40.0204,40.0364,39.9644,39.9724,22242.0
2016-08-03 12:20:00,50.02,50.02,49.89,49.89,18063.0,39.9804,39.9804,39.8765,39.8765,18063.0
2016-08-03 12:30:00,49.89,50.04,49.89,50.04,18571.0,39.8765,39.9964,39.8765,39.9964,18571.0
2016-08-03 12:40:00,50.05,50.07,50.0,50.0,13691.0,40.0044,40.0204,39.9644,39.9644,13691.0
2016-08-03 12:50:00,50.02,50.05,50.0,50.05,18781.0,39.9804,40.0044,39.9644,40.0044,18781.0
2016-08-03 13:00:00,50.05,50.08,50.02,50.06,26628.0,40.0044,40.0284,39.9804,40.0124,26628.0
2016-08-03 13:10:00,50.06,50.06,50.01,50.02,17744.0,40.0124,40.0124,39.9724,39.9804,17744.0
2016-08-03 13:20:00,50.01,50.04,49.96,49.97,13010.0,39.9724,39.9964,39.9325,39.9405,13010.0
2016-08-03 13:30:00,49.97,50.03,49.96,50.01,18891.0,39.9405,39.9884,39.9325,39.9724,18891.0
2016-08-03 13:40:00,50.02,50.02,49.94,49.95,12772.0,39.9804,39.9804,39.9165,39.9245,12772.0
2016-08-03 13:50:00,49.95,49.97,49.89,49.96,40541.0,39.9245,39.9405,39.8765,39.9325,40541.0
2016-08-03 14:00:00,49.95,50.02,49.91,49.99,20750.0,39.9245,39.9804,39.8925,39.9564,20750.0
2016-08-03 14:10:00,49.99,50.03,49.94,49.95,43302.0,39.9564,39.9884,39.9165,39.9245,43302.0
2016-08-03 14:20:00,49.96,50.02,49.91,49.93,24872.0,39.9325,39.9804,39.8925,39.9085,24872.0
2016-08-03 14:30:00,49.93,50.01,49.91,49.95,21400.0,39.9085,39.9724,39.8925,39.9245,21400.0
2016-08-03 14:40:00,49.96,49.97,49.9,49.92,21744.0,39.9325,39.9405,39.8845,39.9005,21744.0
2016-08-03 14:50:00,49.92,49.98,49.91,49.96,33640.0,39.9005,39.9485,39.8925,39.9325,33640.0
2016-08-03 15:00:00,49.96,49.96,49.9,49.94,28789.0,39.9325,39.9325,39.8845,39.9165,28789.0
2016-08-03 15:10:00,49.94,49.99,49.9,49.9,84141.0,39.9165,39.9564,39.8845,39.8845,84141.0
2016-08-03 15:20:00,49.9,50.04,49.87,50.04,63608.0,39.8845,39.9964,39.8605,39.9964,63608.0
2016-08-03 15:30:00,50.04,50.04,49.96,49.98,53618.0,39.9964,39.9964,39.9325,39.9485,53618.0
2016-08-03 15:40:00,49.98,49.99,49.93,49.95,67205.0,39.9485,39.9564,39.9085,39.9245,67205.0
2016-08-03 15:50:00,49.96,49.99,49.94,49.97,259734.0,39.9325,39.9564,39.9165,39.9405,259734.0
2016-08-04 09:30:00,50.24,50.97,50.14,50.72,185549.0,40.1563,40.7397,40.0763,40.5399,185549.0
2016-08-04 09:40:00,50.73,50.74,50.39,50.4,81358.0,40.5479,40.5559,40.2762,40.2842,81358.0
2016-08-04 09:50:00,50.39,50.39,49.95,49.99,87178.0,40.2762,40.2762,39.9245,39.9564,87178.0
2016-08-04 10:00:00,49.99,50.05,49.8,49.81,63987.0,39.9564,40.0044,39.8046,39.8126,63987.0
2016-08-04 10:10:00,49.8,50.14,49.8,50.09,141581.0,39.8046,40.0763,39.8046,40.0364,141581.0
2016-08-04 10:20:00,50.09,50.2,49.96,50.12,97628.0,40.0364,40.1243,39.9325,40.0604,97628.0
2016-08-04 10:30:00,50.12,50.3,50.12,50.26,77552.0,40.0604,40.2042,40.0604,40.1723,77552.0
2016-08-04 10:40:00,50.25,50.39,50.18,50.28,88669.0,40.1643,40.2762,40.1083,40.1882,88669.0
2016-08-04 10:50:00,50.29,50.35,50.16,50.32,45447.0,40.1962,40.2442,40.0923,40.2202,45447.0
2016-08-04 11:00:00,50.31,50.31,50.13,50.16,35910.0,40.2122,40.2122,40.0683,40.0923,35910.0
2016-08-04 11:10:00,50.16,50.17,50.01,50.11,85942.0,40.0923,40.1003,39.9724,40.0524,85942.0
2016-08-04 11:20:00,50.11,50.26,50.08,50.23,109683.0,40.0524,40.1723,40.0284,40.1483,109683.0
2016-08-04 11:30:00,50.23,50.5,50.15,50.5,84139.0,40.1483,40.3641,40.0843,40.3641,84139.0
2016-08-04 11:40:00,50.5,50.51,50.33,50.35,44349.0,40.3641,40.3721,40.2282,40.2442,44349.0
2016-08-04 11:50:00,50.34,50.46,50.33,50.36,40957.0,40.2362,40.3321,40.2282,40.2522,40957.0
2016-08-04 12:00:00,50.36,50.38,50.3,50.33,32471.0,40.2522,40.2682,40.2042,40.2282,32471.0
2016-08-04 12:10:00,50.33,50.34,50.24,50.27,42014.0,40.2282,40.2362,40.1563,40.1802,42014.0
2016-08-04 12:20:00,50.26,50.42,50.26,50.4,32258.0,40.1723,40.3001,40.1723,40.2842,32258.0
2016-08-04 12:30:00,50.4,50.4,50.31,50.37,29709.0,40.2842,40.2842,40.2122,40.2602,29709.0
2016-08-04 12:40:00,50.36,50.42,50.33,50.33,39023.0,40.2522,40.3001,40.2282,40.2282,39023.0
2016-08-04 12:50:00,50.33,50.34,50.17,50.2,73533.0,40.2282,40.2362,40.1003,40.1243,73533.0
2016-08-04 13:00:00,50.2,50.3,50.18,50.28,87951.0,40.1243,40.2042,40.1083,40.1882,87951.0
2016-08-04 13:10:00,50.28,50.28,50.22,50.23,12277.0,40.1882,40.1882,40.1403,40.1483,12277.0
2016-08-04 13:20:00,50.24,50.26,50.12,50.21,22514.0,40.1563,40.1723,40.0604,40.1323,22514.0
2016-08-04 13:30:00,50.21,50.24,50.15,50.24,29931.0,40.1323,40.1563,40.0843,40.1563,29931.0
2016-08-04 13:40:00,50.25,50.32,50.21,50.28,21110.0,40.1643,40.2202,40.1323,40.1882,21110.0
2016-08-04 13:50:00,50.27,50.3,50.22,50.28,17561.0,40.1802,40.2042,40.1403,40.1882,17561.0
2016-08-04 14:00:00,50.28,50.31,50.27,50.29,33605.0,40.1882,40.2122,40.1802,40.1962,33605.0
2016-08-04 14:10:00,50.29,50.33,50.12,50.14,30181.0,40.1962,40.2282,40.0604,40.0763,30181.0
2016-08-04 14:20:00,50.13,50.2,50.13,50.2,26401.0,40.0683,40.1243,40.0683,40.1243,26401.0
2016-08-04 14:30:00,50.21,50.23,50.09,50.1,45971.0,40.1323,40.1483,40.0364,40.0444,45971.0
2016-08-04 14:40:00,50.1,50.16,50.08,50.15,96266.0,40.0444,40.0923,40.0284,40.0843,96266.0
2016-08-04 14:50:00,50.15,50.2,50.13,50.16,34049.0,40.0843,40.1243,40.0683,40.0923,34049.0
2016-08-04 15:00:00,50.15,50.18,50.12,50.14,37914.0,40.0843,40.1083,40.0604,40.0763,37914.0
2016-08-04 15:10:00,50.13,50.18,50.05,50.15,132196.0,40.0683,40.1083,40.0044,40.0843,132196.0
2016-08-04 15:20:00,50.15,50.16,50.06,50.15,80257.0,40.0843,40.0923,40.0124,40.0843,80257.0
2016-08-04 15:30:00,50.15,50.19,50.13,50.17,90145.0,40.0843,40.1163,40.0683,40.1003,90145.0
2016-08-04 15:40:00,50.18,50.2,50.12,50.18,128530.0,40.1083,40.1243,40.0604,40.1083,128530.0
2016-08-04 15:50:00,50.18,50.23,50.14,50.19,301069.0,40.1083,40.1483,40.0763,40.1163,301069.0
2016-08-05 09:30:00,50.39,50.67,50.26,50.38,176724.0,40.2762,40.5,40.1723,40.2682,176724.0
2016-08-05 09:40:00,50.36,50.5,50.36,50.38,112777.0,40.2522,40.3641,40.2522,40.2682,112777.0
2016-08-05 09:50:00,50.38,50.39,50.25,50.32,50846.0,40.2682,40.2762,40.1643,40.2202,50846.0
2016-08-05 10:00:00,50.33,50.36,50.21,50.22,62468.0,40.2282,40.2522,40.1323,40.1403,62468.0
2016-08-05 10:10:00,50.22,50.34,50.21,50.22,38881.0,40.1403,40.2362,40.1323,40.1403,38881.0
2016-08-05 10:20:00,50.22,50.33,50.15,50.33,97010.0,40.1403,40.2282,40.0843,40.2282,97010.0
2016-08-05 10:30:00,50.32,50.32,50.09,50.09,84554.0,40.2202,40.2202,40.0364,40.0364,84554.0
2016-08-05 10:40:00,50.09,50.22,50.04,50.08,63966.0,40.0364,40.1403,39.9964,40.0284,63966.0
2016-08-05 10:50:00,50.08,50.2,50.08,50.2,63385.0,40.0284,40.1243,40.0284,40.1243,63385.0
2016-08-05 11:00:00,50.2,50.26,50.19,50.23,34081.0,40.1243,40.1723,40.1163,40.1483,34081.0
2016-08-05 11:10:00,50.23,50.29,50.15,50.22,45519.0,40.1483,40.1962,40.0843,40.1403,45519.0
2016-08-05 11:20:00,50.22,50.25,50.15,50.16,35328.0,40.1403,40.1643,40.0843,40.0923,35328.0
2016-08-05 11:30:00,50.17,50.24,50.17,50.18,42436.0,40.1003,40.1563,40.1003,40.1083,42436.0
2016-08-05 11:40:00,50.18,50.19,50.1,50.11,60406.0,40.1083,40.1163,40.0444,40.0524,60406.0
2016-08-05 11:50:00,50.11,50.21,50.1,50.21,43628.0,40.0524,40.1323,40.0444,40.1323,43628.0
2016-08-05 12:00:00,50.21,50.27,50.21,50.23,37842.0,40.1323,40.1802,40.1323,40.1483,37842.0
2016-08-05 12:10:00,50.24,50.32,50.23,50.25,49721.0,40.1563,40.2202,40.1483,40.1643,49721.0
2016-08-05 12:20:00,50.26,50.26,50.13,50.15,58535.0,40.1723,40.1723,40.0683,40.0843,58535.0
2016-08-05 12:30:00,50.15,50.16,50.12,50.15,37140.0,40.0843,40.0923,40.0604,40.0843,37140.0
2016-08-05 12:40:00,50.15,50.2,50.14,50.16,47381.0,40.0843,40.1243,40.0763,40.0923,47381.0
2016-08-05 12:50:00,50.15,50.16,50.1,50.11,21058.0,40.0843,40.0923,40.0444,40.0524,21058.0
2016-08-05 13:00:00,50.12,50.16,50.12,50.14,26568.0,40.0604,40.0923,40.0604,40.0763,26568.0
2016-08-05 13:10:00,50.13,50.16,50.11,50.15,61414.0,40.0683,40.0923,40.0524,40.0843,61414.0
2016-08-05 13:20:00,50.16,50.16,50.09,50.09,21430.0,40.0923,40.0923,40.0364,40.0364,21430.0
2016-08-05 13:30:00,50.1,50.13,50.08,50.13,42326.0,40.0444,40.0683,40.0284,40.0683,42326.0
2016-08-05 13:40:00,50.12,50.12,50.07,50.09,31326.0,40.0604,40.0604,40.0204,40.0364,31326.0
2016-08-05 13:50:00,50.09,50.11,50.07,50.1,47872.0,40.0364,40.0524,40.0204,40.0444,47872.0
2016-08-05 14:00:00,50.09,50.11,50.07,50.08,85762.0,40.0364,40.0524,40.0204,40.0284,85762.0
2016-08-05 14:10:00,50.09,50.17,50.08,50.13,99285.0,40.0364,40.1003,40.0284,40.0683,99285.0
2016-08-05 14:20:00,50.14,50.17,50.08,50.08,52701.0,40.0763,40.1003,40.0284,40.0284,52701.0
2016-08-05 14:30:00,50.09,50.1,50.08,50.09,47889.0,40.0364,40.0444,40.0284,40.0364,47889.0
2016-08-05 14:40:00,50.1,50.1,50.07,50.09,33671.0,40.0444,40.0444,40.0204,40.0364,33671.0
2016-08-05 14:50:00,50.09,50.11,50.08,50.09,32050.0,40.0364,40.0524,40.0284,40.0364,32050.0
2016-08-05 15:00:00,50.09,50.13,50.08,50.09,62706.0,40.0364,40.0683,40.0284,40.0364,62706.0
2016-08-05 15:10:00,50.09,50.1,50.05,50.05,34685.0,40.0364,40.0444,40.0044,40.0044,34685.0
2016-08-05 15:20:00,50.05,50.07,50.02,50.03,36102.0,40.0044,40.0204,39.9804,39.9884,36102.0
2016-08-05 15:30:00,50.02,50.03,49.87,49.88,122834.0,39.9804,39.9884,39.8605,39.8685,122834.0
2016-08-05 15:40:00,49.87,49.89,49.76,49.78,272148.0,39.8605,39.8765,39.7726,39.7886,272148.0
2016-08-05 15:50:00,49.79,49.91,49.79,49.86,341979.0,39.7966,39.8925,39.7966,39.8525,341979.0
2016-08-08 09:30:00,50.23,50.68,50.19,50.35,152829.0,40.1483,40.508,40.1163,40.2442,152829.0
2016-08-08 09:40:00,50.35,50.41,50.17,50.26,68721.0,40.2442,40.2921,40.1003,40.1723,68721.0
2016-08-08 09:50:00,50.26,50.28,50.13,50.2,68194.0,40.1723,40.1882,40.0683,40.1243,68194.0
2016-08-08 10:00:00,50.21,50.29,50.13,50.28,73194.0,40.1323,40.1962,40.0683,40.1882,73194.0
2016-08-08 10:10:00,50.28,50.42,50.28,50.37,91094.0,40.1882,40.3001,40.1882,40.2602,91094.0
2016-08-08 10:20:00,50.35,50.38,50.28,50.33,104309.0,40.2442,40.2682,40.1882,40.2282,104309.0
2016-08-08 10:30:00,50.32,50.38,50.28,50.34,105948.0,40.2202,40.2682,40.1882,40.2362,105948.0
2016-08-08 10:40:00,50.35,50.39,50.33,50.36,18567.0,40.2442,40.2762,40.2282,40.2522,18567.0
2016-08-08 10:50:00,50.36,50.45,50.33,50.44,35265.0,40.2522,40.3241,40.2282,40.3161,35265.0
2016-08-08 11:00:00,50.45,50.46,50.42,50.45,29727.0,40.3241,40.3321,40.3001,40.3241,29727.0
2016-08-08 11:10:00,50.44,50.47,50.38,50.38,29593.0,40.3161,40.3401,40.2682,40.2682,29593.0
2016-08-08 11:20:00,50.39,50.61,50.38,50.6,86575.0,40.2762,40.452,40.2682,40.444,86575.0
2016-08-08 11:30:00,50.59,50.61,50.53,50.6,25154.0,40.436,40.452,40.3881,40.444,25154.0
2016-08-08 11:40:00,50.59,50.63,50.53,50.62,45908.0,40.436,40.468,40.3881,40.46,45908.0
2016-08-08 11:50:00,50.63,50.67,50.6,50.62,30506.0,40.468,40.5,40.444,40.46,30506.0
2016-08-08 12:00:00,50.61,50.65,50.56,50.61,54245.0,40.452,40.484,40.412,40.452,54245.0
2016-08-08 12:10:00,50.61,50.71,50.61,50.71,49632.0,40.452,40.5319,40.452,40.5319,49632.0
2016-08-08 12:20:00,50.72,50.72,50.64,50.67,27029.0,40.5399,40.5399,40.476,40.5,27029.0
2016-08-08 12:30:00,50.66,50.72,50.64,50.71,53847.0,40.492,40.5399,40.476,40.5319,53847.0
2016-08-08 12:40:00,50.71,50.82,50.71,50.79,82491.0,40.5319,40.6199,40.5319,40.5959,82491.0
2016-08-08 12:50:00,50.8,50.83,50.76,50.76,35492.0,40.6039,40.6278,40.5719,40.5719,35492.0
2016-08-08 13:00:00,50.76,50.8,50.74,50.76,38499.0,40.5719,40.6039,40.5559,40.5719,38499.0
2016-08-08 13:10:00,50.76,50.77,50.73,50.74,17481.0,40.5719,40.5799,40.5479,40.5559,17481.0
2016-08-08 13:20:00,50.75,50.85,50.73,50.84,40771.0,40.5639,40.6438,40.5479,40.6358,40771.0
2016-08-08 13:30:00,50.84,50.88,50.82,50.86,55336.0,40.6358,40.6678,40.6199,40.6518,55336.0
2016-08-08 13:40:00,50.87,50.95,50.87,50.9,99685.0,40.6598,40.7238,40.6598,40.6838,99685.0
2016-08-08 13:50:00,50.89,50.89,50.81,50.81,29001.0,40.6758,40.6758,40.6119,40.6119,29001.0
2016-08-08 14:00:00,50.81,50.84,50.79,50.83,51827.0,40.6119,40.6358,40.5959,40.6278,51827.0
2016-08-08 14:10:00,50.83,50.88,50.79,50.8,179473.0,40.6278,40.6678,40.5959,40.6039,179473.0
2016-08-08 14:20:00,50.77,50.79,50.72,50.73,59344.0,40.5799,40.5959,40.5399,40.5479,59344.0
2016-08-08 14:30:00,50.73,50.87,50.73,50.87,60275.0,40.5479,40.6598,40.5479,40.6598,60275.0
2016-08-08 14:40:00,50.86,50.89,50.82,50.85,54245.0,40.6518,40.6758,40.6199,40.6438,54245.0
2016-08-08 14:50:00,50.85,50.87,50.82,50.82,36418.0,40.6438,40.6598,40.6199,40.6199,36418.0
2016-08-08 15:00:00,50.82,50.86,50.79,50.85,71787.0,40.6199,40.6518,40.5959,40.6438,71787.0
2016-08-08 15:10:00,50.85,50.88,50.82,50.88,77274.0,40.6438,40.6678,40.6199,40.6678,77274.0
2016-08-08 15:20:00,50.88,50.95,50.87,50.92,81196.0,40.6678,40.7238,40.6598,40.6998,81196.0
2016-08-08 15:30:00,50.93,50.98,50.91,50.96,133404.0,40.7078,40.7477,40.6918,40.7318,133404.0
2016-08-08 15:40:00,50.96,50.99,50.91,50.96,139787.0,40.7318,40.7557,40.6918,40.7318,139787.0
2016-08-08 15:50:00,50.95,50.98,50.91,50.96,320582.0,40.7238,40.7477,40.6918,40.7318,320582.0
2016-08-09 09:30:00,51.0,51.29,50.64,51.0,201077.0,40.7637,40.9955,40.476,40.7637,201077.0
2016-08-09 09:40:00,50.98,51.16,50.96,51.14,65761.0,40.7477,40.8916,40.7318,40.8756,65761.0
2016-08-09 09:50:00,51.12,51.34,51.02,51.18,232574.0,40.8596,41.0355,40.7797,40.9076,232574.0
2016-08-09 10:00:00,51.21,51.34,51.15,51.22,107857.0,40.9316,41.0355,40.8836,40.9396,107857.0
2016-08-09 10:10:00,51.21,51.35,51.21,51.34,144619.0,40.9316,41.0435,40.9316,41.0355,144619.0
2016-08-09 10:20:00,51.34,51.44,51.19,51.31,130110.0,41.0355,41.1154,40.9156,41.0115,130110.0
2016-08-09 10:30:00,51.31,51.32,51.19,51.19,56471.0,41.0115,41.0195,40.9156,40.9156,56471.0
2016-08-09 10:40:00,51.19,51.29,51.16,51.22,57156.0,40.9156,40.9955,40.8916,40.9396,57156.0
2016-08-09 10:50:00,51.22,51.35,51.21,51.34,87402.0,40.9396,41.0435,40.9316,41.0355,87402.0
2016-08-09 11:00:00,51.33,51.38,51.18,51.34,84393.0,41.0275,41.0675,40.9076,41.0355,84393.0
2016-08-09 11:10:00,51.34,51.53,51.34,51.51,202905.0,41.0355,41.1874,41.0355,41.1714,202905.0
2016-08-09 11:20:00,51.51,51.61,51.43,51.6,169072.0,41.1714,41.2513,41.1074,41.2433,169072.0
2016-08-09 11:30:00,51.58,51.67,51.54,51.61,106466.0,41.2273,41.2993,41.1953,41.2513,106466.0
2016-08-09 11:40:00,51.61,51.63,51.52,51.63,80804.0,41.2513,41.2673,41.1794,41.2673,80804.0
2016-08-09 11:50:00,51.63,51.69,51.59,51.66,59929.0,41.2673,41.3152,41.2353,41.2913,59929.0
2016-08-09 12:00:00,51.65,51.69,51.56,51.69,84585.0,41.2833,41.3152,41.2113,41.3152,84585.0
2016-08-09 12:10:00,51.69,51.72,51.62,51.63,93295.0,41.3152,41.3392,41.2593,41.2673,93295.0
2016-08-09 12:20:00,51.63,51.7,51.63,51.69,118340.0,41.2673,41.3232,41.2673,41.3152,118340.0
2016-08-09 12:30:00,51.69,51.7,51.64,51.65,139593.0,41.3152,41.3232,41.2753,41.2833,139593.0
2016-08-09 12:40:00,51.66,51.7,51.65,51.7,41147.0,41.2913,41.3232,41.2833,41.3232,41147.0
2016-08-09 12:50:00,51.69,51.77,51.66,51.71,58942.0,41.3152,41.3792,41.2913,41.3312,58942.0
2016-08-09 13:00:00,51.71,51.77,51.69,51.77,80416.0,41.3312,41.3792,41.3152,41.3792,80416.0
2016-08-09 13:10:00,51.76,51.83,51.74,51.81,81040.0,41.3712,41.4271,41.3552,41.4112,81040.0
2016-08-09 13:20:00,51.82,51.84,51.78,51.83,114021.0,41.4191,41.4351,41.3872,41.4271,114021.0
2016-08-09 13:30:00,51.84,51.84,51.73,51.8,130666.0,41.4351,41.4351,41.3472,41.4032,130666.0
2016-08-09 13:40:00,51.8,51.81,51.71,51.77,109596.0,41.4032,41.4112,41.3312,41.3792,109596.0
2016-08-09 13:50:00,51.76,51.77,51.67,51.7,49463.0,41.3712,41.3792,41.2993,41.3232,49463.0
2016-08-09 14:00:00,51.7,51.7,51.61,51.66,81089.0,41.3232,41.3232,41.2513,41.2913,81089.0
2016-08-09 14:10:00,51.66,51.73,51.65,51.72,98132.0,41.2913,41.3472,41.2833,41.3392,98132.0
2016-08-09 14:20:00,51.72,51.78,51.69,51.76,108798.0,41.3392,41.3872,41.3152,41.3712,108798.0
2016-08-09 14:30:00,51.76,51.77,51.56,51.59,105916.0,41.3712,41.3792,41.2113,41.2353,105916.0
2016-08-09 14:40:00,51.58,51.73,51.54,51.7,145095.0,41.2273,41.3472,41.1953,41.3232,145095.0
2016-08-09 14:50:00,51.69,51.73,51.62,51.66,83895.0,41.3152,41.3472,41.2593,41.2913,83895.0
2016-08-09 15:00:00,51.66,51.67,51.59,51.62,57210.0,41.2913,41.2993,41.2353,41.2593,57210.0
2016-08-09 15:10:00,51.63,51.75,51.61,51.66,158176.0,41.2673,41.3632,41.2513,41.2913,158176.0
2016-08-09 15:20:00,51.66,51.76,51.64,51.73,87217.0,41.2913,41.3712,41.2753,41.3472,87217.0
2016-08-09 15:30:00,51.73,51.79,51.72,51.79,146933.0,41.3472,41.3952,41.3392,41.3952,146933.0
2016-08-09 15:40:00,51.79,51.81,51.7,51.75,225769.0,41.3952,41.4112,41.3232,41.3632,225769.0
2016-08-09 15:50:00,51.75,51.86,51.74,51.84,510023.0,41.3632,41.4511,41.3552,41.4351,510023.0
2016-08-10 09:30:00,51.99,52.38,51.93,52.23,239431.0,41.555,41.8667,41.5071,41.7469,239431.0
2016-08-10 09:40:00,52.24,52.24,51.93,52.06,184444.0,41.7548,41.7548,41.5071,41.611,184444.0
2016-08-10 09:50:00,52.06,52.23,52.06,52.19,125206.0,41.611,41.7469,41.611,41.7149,125206.0
2016-08-10 10:00:00,52.19,52.21,51.97,52.04,97067.0,41.7149,41.7309,41.539,41.595,97067.0
2016-08-10 10:10:00,52.04,52.11,52.0,52.07,58728.0,41.595,41.6509,41.563,41.619,58728.0
2016-08-10 10:20:00,52.06,52.14,51.95,52.02,85372.0,41.611,41.6749,41.5231,41.579,85372.0
2016-08-10 10:30:00,52.03,52.09,51.96,52.0,81783.0,41.587,41.635,41.531,41.563,81783.0
2016-08-10 10:40:00,52.0,52.01,51.9,51.99,83488.0,41.563,41.571,41.4831,41.555,83488.0
2016-08-10 10:50:00,51.99,52.0,51.92,51.99,57997.0,41.555,41.563,41.4991,41.555,57997.0
2016-08-10 11:00:00,51.99,52.05,51.98,52.04,87484.0,41.555,41.603,41.547,41.595,87484.0
2016-08-10 11:10:00,52.04,52.06,51.87,51.93,103431.0,41.595,41.611,41.4591,41.5071,103431.0
2016-08-10 11:20:00,51.93,51.98,51.92,51.93,49301.0,41.5071,41.547,41.4991,41.5071,49301.0
2016-08-10 11:30:00,51.94,51.97,51.91,51.95,84506.0,41.5151,41.539,41.4911,41.5231,84506.0
2016-08-10 11:40:00,51.95,51.95,51.88,51.91,76723.0,41.5231,41.5231,41.4671,41.4911,76723.0
2016-08-10 11:50:00,51.91,51.92,51.81,51.81,50264.0,41.4911,41.4991,41.4112,41.4112,50264.0
2016-08-10 12:00:00,51.8,51.86,51.76,51.85,59328.0,41.4032,41.4511,41.3712,41.4431,59328.0
2016-08-10 12:10:00,51.85,51.86,51.79,51.8,44626.0,41.4431,41.4511,41.3952,41.4032,44626.0
2016-08-10 12:20:00,51.8,51.82,51.74,51.74,26106.0,41.4032,41.4191,41.3552,41.3552,26106.0
2016-08-10 12:30:00,51.75,51.75,51.7,51.7,36263.0,41.3632,41.3632,41.3232,41.3232,36263.0
2016-08-10 12:40:00,51.7,51.71,51.63,51.65,32955.0,41.3232,41.3312,41.2673,41.2833,32955.0
2016-08-10 12:50:00,51.65,51.65,51.59,51.59,36802.0,41.2833,41.2833,41.2353,41.2353,36802.0
2016-08-10 13:00:00,51.6,51.71,51.59,51.71,34715.0,41.2433,41.3312,41.2353,41.3312,34715.0
2016-08-10 13:10:00,51.71,51.72,51.63,51.66,35766.0,41.3312,41.3392,41.2673,41.2913,35766.0
2016-08-10 13:20:00,51.66,51.66,51.62,51.64,33696.0,41.2913,41.2913,41.2593,41.2753,33696.0
2016-08-10 13:30:00,51.64,51.65,51.6,51.62,31652.0,41.2753,41.2833,41.2433,41.2593,31652.0
2016-08-10 13:40:00,51.62,51.66,51.57,51.57,25755.0,41.2593,41.2913,41.2193,41.2193,25755.0
2016-08-10 13:50:00,51.58,51.59,51.52,51.52,28659.0,41.2273,41.2353,41.1794,41.1794,28659.0
2016-08-10 14:00:00,51.52,51.55,51.48,51.53,83448.0,41.1794,41.2033,41.1474,41.1874,83448.0
2016-08-10 14:10:00,51.52,51.55,51.42,51.44,28824.0,41.1794,41.2033,41.0994,41.1154,28824.0
2016-08-10 14:20:00,51.44,51.49,51.4,51.42,39814.0,41.1154,41.1554,41.0834,41.0994,39814.0
2016-08-10 14:30:00,51.41,51.42,51.34,51.36,28404.0,41.0914,41.0994,41.0355,41.0515,28404.0
2016-08-10 14:40:00,51.36,51.37,51.34,51.37,30866.0,41.0515,41.0595,41.0355,41.0595,30866.0
2016-08-10 14:50:00,51.36,51.43,51.35,51.39,31523.0,41.0515,41.1074,41.0435,41.0755,31523.0
2016-08-10 15:00:00,51.39,51.49,51.39,51.49,36811.0,41.0755,41.1554,41.0755,41.1554,36811.0
2016-08-10 15:10:00,51.49,51.51,51.46,51.51,31286.0,41.1554,41.1714,41.1314,41.1714,31286.0
2016-08-10 15:20:00,51.51,51.61,51.5,51.6,54704.0,41.1714,41.2513,41.1634,41.2433,54704.0
2016-08-10 15:30:00,51.6,51.61,51.58,51.59,88763.0,41.2433,41.2513,41.2273,41.2353,88763.0
2016-08-10 15:40:00,51.59,51.68,51.58,51.62,112854.0,41.2353,41.3072,41.2273,41.2593,112854.0
2016-08-10 15:50:00,51.61,51.72,51.58,51.7,264772.0,41.2513,41.3392,41.2273,41.3232,264772.0
2016-08-11 09:30:00,51.86,52.38,51.73,52.0,139973.0,41.4511,41.8667,41.3472,41.563,139973.0
2016-08-11 09:40:00,52.06,52.25,52.02,52.19,114724.0,41.611,41.7628,41.579,41.7149,114724.0
2016-08-11 09:50:00,52.2,52.33,52.16,52.23,67262.0,41.7229,41.8268,41.6909,41.7469,67262.0
2016-08-11 10:00:00,52.2,52.27,52.08,52.09,48655.0,41.7229,41.7788,41.627,41.635,48655.0
2016-08-11 10:10:00,52.09,52.13,52.0,52.03,36247.0,41.635,41.6669,41.563,41.587,36247.0
2016-08-11 10:20:00,52.01,52.02,51.82,51.9,48914.0,41.571,41.579,41.4191,41.4831,48914.0
2016-08-11 10:30:00,51.88,52.06,51.88,52.0,48166.0,41.4671,41.611,41.4671,41.563,48166.0
2016-08-11 10:40:00,52.0,52.22,51.97,52.21,54487.0,41.563,41.7389,41.539,41.7309,54487.0
2016-08-11 10:50:00,52.22,52.35,52.06,52.06,138684.0,41.7389,41.8428,41.611,41.611,138684.0
2016-08-11 11:00:00,52.07,52.43,52.06,52.35,249591.0,41.619,41.9067,41.611,41.8428,249591.0
2016-08-11 11:10:00,52.37,52.37,52.25,52.26,67797.0,41.8588,41.8588,41.7628,41.7708,67797.0
2016-08-11 11:20:00,52.26,52.31,52.22,52.3,95232.0,41.7708,41.8108,41.7389,41.8028,95232.0
2016-08-11 11:30:00,52.3,52.49,52.24,52.47,286724.0,41.8028,41.9547,41.7548,41.9387,286724.0
2016-08-11 11:40:00,52.47,52.49,52.38,52.4,77819.0,41.9387,41.9547,41.8667,41.8827,77819.0
2016-08-11 11:50:00,52.4,52.56,52.22,52.23,170346.0,41.8827,42.0106,41.7389,41.7469,170346.0
2016-08-11 12:00:00,52.25,52.31,52.19,52.22,70000.0,41.7628,41.8108,41.7149,41.7389,70000.0
2016-08-11 12:10:00,52.23,52.23,52.09,52.12,36512.0,41.7469,41.7469,41.635,41.6589,36512.0
2016-08-11 12:20:00,52.13,52.21,52.12,52.16,46856.0,41.6669,41.7309,41.6589,41.6909,46856.0
2016-08-11 12:30:00,52.16,52.23,52.14,52.17,49342.0,41.6909,41.7469,41.6749,41.6989,49342.0
2016-08-11 12:40:00,52.17,52.19,52.1,52.16,35937.0,41.6989,41.7149,41.6429,41.6909,35937.0
2016-08-11 12:50:00,52.16,52.17,52.05,52.08,44680.0,41.6909,41.6989,41.603,41.627,44680.0
2016-08-11 13:00:00,52.09,52.14,52.07,52.07,54180.0,41.635,41.6749,41.619,41.619,54180.0
2016-08-11 13:10:00,52.07,52.08,52.01,52.01,21004.0,41.619,41.627,41.571,41.571,21004.0
2016-08-11 13:20:00,52.01,52.03,52.0,52.0,25031.0,41.571,41.587,41.563,41.563,25031.0
2016-08-11 13:30:00,52.01,52.09,52.0,52.06,25357.0,41.571,41.635,41.563,41.611,25357.0
2016-08-11 13:40:00,52.07,52.09,52.04,52.08,18382.0,41.619,41.635,41.595,41.627,18382.0
2016-08-11 13:50:00,52.08,52.11,52.07,52.08,20471.0,41.627,41.6509,41.619,41.627,20471.0
2016-08-11 14:00:00,52.08,52.14,52.08,52.13,27484.0,41.627,41.6749,41.627,41.6669,27484.0
2016-08-11 14:10:00,52.14,52.15,52.07,52.08,22871.0,41.6749,41.6829,41.619,41.627,22871.0
2016-08-11 14:20:00,52.08,52.12,52.07,52.08,16339.0,41.627,41.6589,41.619,41.627,16339.0
2016-08-11 14:30:00,52.09,52.19,52.08,52.14,34311.0,41.635,41.7149,41.627,41.6749,34311.0
2016-08-11 14:40:00,52.15,52.18,52.14,52.14,25205.0,41.6829,41.7069,41.6749,41.6749,25205.0
2016-08-11 14:50:00,52.15,52.19,52.09,52.13,37080.0,41.6829,41.7149,41.635,41.6669,37080.0
2016-08-11 15:00:00,52.14,52.2,52.14,52.19,46671.0,41.6749,41.7229,41.6749,41.7149,46671.0
2016-08-11 15:10:00,52.19,52.19,52.09,52.1,32618.0,41.7149,41.7149,41.635,41.6429,32618.0
2016-08-11 15:20:00,52.1,52.11,52.04,52.07,35361.0,41.6429,41.6509,41.595,41.619,35361.0
2016-08-11 15:30:00,52.06,52.13,52.05,52.08,64836.0,41.611,41.6669,41.603,41.627,64836.0
2016-08-11 15:40:00,52.08,52.14,52.06,52.07,69702.0,41.627,41.6749,41.611,41.619,69702.0
2016-08-11 15:50:00,52.07,52.13,52.06,52.09,143608.0,41.619,41.6669,41.611,41.635,143608.0
2016-08-12 09:30:00,52.0,52.17,51.62,51.85,177195.0,41.563,41.6989,41.2593,41.4431,177195.0
2016-08-12 09:40:00,51.87,52.14,51.87,52.01,58301.0,41.4591,41.6749,41.4591,41.571,58301.0
2016-08-12 09:50:00,52.01,52.16,51.77,51.83,65903.0,41.571,41.6909,41.3792,41.4271,65903.0
2016-08-12 10:00:00,51.86,51.99,51.79,51.94,32387.0,41.4511,41.555,41.3952,41.5151,32387.0
2016-08-12 10:10:00,51.95,51.98,51.85,51.87,47312.0,41.5231,41.547,41.4431,41.4591,47312.0
2016-08-12 10:20:00,51.86,51.95,51.81,51.82,32036.0,41.4511,41.5231,41.4112,41.4191,32036.0
2016-08-12 10:30:00,51.8,51.9,51.8,51.89,43634.0,41.4032,41.4831,41.4032,41.4751,43634.0
2016-08-12 10:40:00,51.89,52.06,51.88,52.0,46411.0,41.4751,41.611,41.4671,41.563,46411.0
2016-08-12 10:50:00,52.01,52.06,51.93,51.96,41679.0,41.571,41.611,41.5071,41.531,41679.0
2016-08-12 11:00:00,51.97,52.05,51.82,51.85,29489.0,41.539,41.603,41.4191,41.4431,29489.0
2016-08-12 11:10:00,51.85,51.92,51.83,51.87,54590.0,41.4431,41.4991,41.4271,41.4591,54590.0
2016-08-12 11:20:00,51.87,51.88,51.75,51.81,51679.0,41.4591,41.4671,41.3632,41.4112,51679.0
2016-08-12 11:30:00,51.82,51.85,51.77,51.79,31655.0,41.4191,41.4431,41.3792,41.3952,31655.0
2016-08-12 11:40:00,51.78,51.8,51.7,51.78,50003.0,41.3872,41.4032,41.3232,41.3872,50003.0
2016-08-12 11:50:00,51.78,51.89,51.74,51.86,27558.0,41.3872,41.4751,41.3552,41.4511,27558.0
2016-08-12 12:00:00,51.85,52.0,51.84,51.97,50506.0,41.4431,41.563,41.4351,41.539,50506.0
2016-08-12 12:10:00,51.97,51.97,51.8,51.81,48968.0,41.539,41.539,41.4032,41.4112,48968.0
2016-08-12 12:20:00,51.82,51.92,51.79,51.84,24384.0,41.4191,41.4991,41.3952,41.4351,24384.0
2016-08-12 12:30:00,51.84,51.92,51.84,51.86,10682.0,41.4351,41.4991,41.4351,41.4511,10682.0
2016-08-12 12:40:00,51.86,51.9,51.82,51.82,16164.0,41.4511,41.4831,41.4191,41.4191,16164.0
2016-08-12 12:50:00,51.82,51.87,51.8,51.85,14239.0,41.4191,41.4591,41.4032,41.4431,14239.0
2016-08-12 13:00:00,51.85,51.86,51.7,51.71,30381.0,41.4431,41.4511,41.3232,41.3312,30381.0
2016-08-12 13:10:00,51.71,51.73,51.65,51.7,41582.0,41.3312,41.3472,41.2833,41.3232,41582.0
2016-08-12 13:20:00,51.71,51.72,51.7,51.72,23445.0,41.3312,41.3392,41.3232,41.3392,23445.0
2016-08-12 13:30:00,51.72,51.75,51.71,51.71,33576.0,41.3392,41.3632,41.3312,41.3312,33576.0
2016-08-12 13:40:00,51.72,51.74,51.71,51.72,8421.0,41.3392,41.3552,41.3312,41.3392,8421.0
2016-08-12 13:50:00,51.72,51.74,51.7,51.71,13500.0,41.3392,41.3552,41.3232,41.3312,13500.0
2016-08-12 14:00:00,51.72,51.77,51.71,51.75,25166.0,41.3392,41.3792,41.3312,41.3632,25166.0
2016-08-12 14:10:00,51.75,51.88,51.75,51.85,56159.0,41.3632,41.4671,41.3632,41.4431,56159.0
2016-08-12 14:20:00,51.84,51.86,51.81,51.82,23060.0,41.4351,41.4511,41.4112,41.4191,23060.0
2016-08-12 14:30:00,51.82,51.84,51.82,51.82,13290.0,41.4191,41.4351,41.4191,41.4191,13290.0
2016-08-12 14:40:00,51.83,51.84,51.81,51.83,30498.0,41.4271,41.4351,41.4112,41.4271,30498.0
2016-08-12 14:50:00,51.83,51.89,51.83,51.87,37883.0,41.4271,41.4751,41.4271,41.4591,37883.0
2016-08-12 15:00:00,51.87,51.88,51.78,51.8,41838.0,41.4591,41.4671,41.3872,41.4032,41838.0
2016-08-12 15:10:00,51.8,51.8,51.74,51.74,36496.0,41.4032,41.4032,41.3552,41.3552,36496.0
2016-08-12 15:20:00,51.73,51.75,51.69,51.74,52676.0,41.3472,41.3632,41.3152,41.3552,52676.0
2016-08-12 15:30:00,51.74,51.84,51.73,51.83,81860.0,41.3552,41.4351,41.3472,41.4271,81860.0
2016-08-12 15:40:00,51.83,51.84,51.75,51.81,151239.0,41.4271,41.4351,41.3632,41.4112,151239.0
2016-08-12 15:50:00,51.8,51.82,51.76,51.79,244951.0,41.4032,41.4191,41.3712,41.3952,244951.0
2016-08-15 09:30:00,52.19,52.8,52.16,52.72,320890.0,41.7149,42.2024,41.6909,42.1385,320890.0
2016-08-15 09:40:00,52.73,52.77,52.37,52.4,67560.0,42.1465,42.1785,41.8588,41.8827,67560.0
2016-08-15 09:50:00,52.4,52.48,52.25,52.31,75651.0,41.8827,41.9467,41.7628,41.8108,75651.0
2016-08-15 10:00:00,52.31,52.44,52.28,52.3,66154.0,41.8108,41.9147,41.7868,41.8028,66154.0
2016-08-15 10:10:00,52.31,52.5,52.28,52.49,47455.0,41.8108,41.9627,41.7868,41.9547,47455.0
2016-08-15 10:20:00,52.5,52.66,52.5,52.64,71506.0,41.9627,42.0905,41.9627,42.0746,71506.0
2016-08-15 10:30:00,52.65,52.75,52.61,52.74,80273.0,42.0826,42.1625,42.0506,42.1545,80273.0
2016-08-15 10:40:00,52.73,52.77,52.7,52.72,90916.0,42.1465,42.1785,42.1225,42.1385,90916.0
2016-08-15 10:50:00,52.72,52.8,52.68,52.8,57905.0,42.1385,42.2024,42.1065,42.2024,57905.0
2016-08-15 11:00:00,52.79,52.8,52.71,52.75,48892.0,42.1945,42.2024,42.1305,42.1625,48892.0
2016-08-15 11:10:00,52.76,52.79,52.73,52.77,65011.0,42.1705,42.1945,42.1465,42.1785,65011.0
2016-08-15 11:20:00,52.77,52.85,52.71,52.82,64552.0,42.1785,42.2424,42.1305,42.2184,64552.0
2016-08-15 11:30:00,52.83,52.84,52.76,52.78,42098.0,42.2264,42.2344,42.1705,42.1865,42098.0
2016-08-15 11:40:00,52.78,52.79,52.65,52.66,66620.0,42.1865,42.1945,42.0826,42.0905,66620.0
2016-08-15 11:50:00,52.66,52.67,52.62,52.64,50150.0,42.0905,42.0985,42.0586,42.0746,50150.0
2016-08-15 12:00:00,52.63,52.64,52.51,52.56,79186.0,42.0666,42.0746,41.9707,42.0106,79186.0
2016-08-15 12:10:00,52.56,52.61,52.51,52.6,45635.0,42.0106,42.0506,41.9707,42.0426,45635.0
2016-08-15 12:20:00,52.6,52.7,52.58,52.69,38627.0,42.0426,42.1225,42.0266,42.1145,38627.0
2016-08-15 12:30:00,52.7,52.71,52.63,52.67,43004.0,42.1225,42.1305,42.0666,42.0985,43004.0
2016-08-15 12:40:00,52.67,52.68,52.59,52.63,33333.0,42.0985,42.1065,42.0346,42.0666,33333.0
2016-08-15 12:50:00,52.63,52.64,52.53,52.54,39169.0,42.0666,42.0746,41.9866,41.9946,39169.0
2016-08-15 13:00:00,52.54,52.55,52.45,52.49,65060.0,41.9946,42.0026,41.9227,41.9547,65060.0
2016-08-15 13:10:00,52.48,52.49,52.42,52.45,29706.0,41.9467,41.9547,41.8987,41.9227,29706.0
2016-08-15 13:20:00,52.46,52.48,52.4,52.46,32611.0,41.9307,41.9467,41.8827,41.9307,32611.0
2016-08-15 13:30:00,52.46,52.51,52.44,52.45,23950.0,41.9307,41.9707,41.9147,41.9227,23950.0
2016-08-15 13:40:00,52.45,52.46,52.4,52.44,22856.0,41.9227,41.9307,41.8827,41.9147,22856.0
2016-08-15 13:50:00,52.44,52.45,52.39,52.39,20037.0,41.9147,41.9227,41.8747,41.8747,20037.0
2016-08-15 14:00:00,52.39,52.44,52.37,52.37,32785.0,41.8747,41.9147,41.8588,41.8588,32785.0
2016-08-15 14:10:00,52.37,52.37,52.34,52.36,22464.0,41.8588,41.8588,41.8348,41.8508,22464.0
2016-08-15 14:20:00,52.35,52.35,52.3,52.31,35574.0,41.8428,41.8428,41.8028,41.8108,35574.0
2016-08-15 14:30:00,52.31,52.4,52.31,52.38,31515.0,41.8108,41.8827,41.8108,41.8667,31515.0
2016-08-15 14:40:00,52.37,52.42,52.37,52.4,22401.0,41.8588,41.8987,41.8588,41.8827,22401.0
2016-08-15 14:50:00,52.4,52.43,52.37,52.37,13460.0,41.8827,41.9067,41.8588,41.8588,13460.0
2016-08-15 15:00:00,52.38,52.44,52.37,52.44,57146.0,41.8667,41.9147,41.8588,41.9147,57146.0
2016-08-15 15:10:00,52.45,52.57,52.45,52.54,133771.0,41.9227,42.0186,41.9227,41.9946,133771.0
2016-08-15 15:20:00,52.54,52.57,52.5,52.52,61016.0,41.9946,42.0186,41.9627,41.9786,61016.0
2016-08-15 15:30:00,52.51,52.54,52.5,52.54,47335.0,41.9707,41.9946,41.9627,41.9946,47335.0
2016-08-15 15:40:00,52.54,52.62,52.53,52.57,131617.0,41.9946,42.0586,41.9866,42.0186,131617.0
2016-08-15 15:50:00,52.57,52.6,52.55,52.57,206258.0,42.0186,42.0426,42.0026,42.0186,206258.0
2016-08-16 09:30:00,52.51,52.59,52.06,52.11,104459.0,41.9707,42.0346,41.611,41.6509,104459.0
2016-08-16 09:40:00,52.09,52.39,52.07,52.37,42310.0,41.635,41.8747,41.619,41.8588,42310.0
2016-08-16 09:50:00,52.36,52.44,52.3,52.38,39117.0,41.8508,41.9147,41.8028,41.8667,39117.0
2016-08-16 10:00:00,52.38,52.48,52.34,52.36,57368.0,41.8667,41.9467,41.8348,41.8508,57368.0
2016-08-16 10:10:00,52.37,52.39,52.25,52.31,43122.0,41.8588,41.8747,41.7628,41.8108,43122.0
2016-08-16 10:20:00,52.29,52.43,52.29,52.39,36728.0,41.7948,41.9067,41.7948,41.8747,36728.0
2016-08-16 10:30:00,52.39,52.5,52.37,52.44,89269.0,41.8747,41.9627,41.8588,41.9147,89269.0
2016-08-16 10:40:00,52.43,52.56,52.42,52.49,72663.0,41.9067,42.0106,41.8987,41.9547,72663.0
2016-08-16 10:50:00,52.49,52.54,52.42,52.45,137352.0,41.9547,41.9946,41.8987,41.9227,137352.0
2016-08-16 11:00:00,52.45,52.53,52.45,52.49,77642.0,41.9227,41.9866,41.9227,41.9547,77642.0
2016-08-16 11:10:00,52.5,52.52,52.46,52.48,38298.0,41.9627,41.9786,41.9307,41.9467,38298.0
2016-08-16 11:20:00,52.5,52.53,52.3,52.35,108657.0,41.9627,41.9866,41.8028,41.8428,108657.0
2016-08-16 11:30:00,52.34,52.43,52.29,52.29,23987.0,41.8348,41.9067,41.7948,41.7948,23987.0
2016-08-16 11:40:00,52.28,52.36,52.25,52.34,29595.0,41.7868,41.8508,41.7628,41.8348,29595.0
2016-08-16 11:50:00,52.34,52.38,52.3,52.34,16322.0,41.8348,41.8667,41.8028,41.8348,16322.0
2016-08-16 12:00:00,52.33,52.39,52.24,52.25,20646.0,41.8268,41.8747,41.7548,41.7628,20646.0
2016-08-16 12:10:00,52.25,52.38,52.24,52.36,30652.0,41.7628,41.8667,41.7548,41.8508,30652.0
2016-08-16 12:20:00,52.35,52.4,52.28,52.29,28373.0,41.8428,41.8827,41.7868,41.7948,28373.0
2016-08-16 12:30:00,52.29,52.29,52.26,52.29,13429.0,41.7948,41.7948,41.7708,41.7948,13429.0
2016-08-16 12:40:00,52.28,52.36,52.26,52.33,22695.0,41.7868,41.8508,41.7708,41.8268,22695.0
2016-08-16 12:50:00,52.33,52.4,52.31,52.4,39735.0,41.8268,41.8827,41.8108,41.8827,39735.0
2016-08-16 13:00:00,52.41,52.43,52.39,52.41,18722.0,41.8907,41.9067,41.8747,41.8907,18722.0
2016-08-16 13:10:00,52.41,52.43,52.34,52.37,26006.0,41.8907,41.9067,41.8348,41.8588,26006.0
2016-08-16 13:20:00,52.38,52.39,52.36,52.38,10980.0,41.8667,41.8747,41.8508,41.8667,10980.0
2016-08-16 13:30:00,52.38,52.38,52.31,52.37,50829.0,41.8667,41.8667,41.8108,41.8588,50829.0
2016-08-16 13:40:00,52.36,52.45,52.35,52.42,18458.0,41.8508,41.9227,41.8428,41.8987,18458.0
2016-08-16 13:50:00,52.42,52.42,52.36,52.36,14100.0,41.8987,41.8987,41.8508,41.8508,14100.0
2016-08-16 14:00:00,52.37,52.4,52.32,52.36,67316.0,41.8588,41.8827,41.8188,41.8508,67316.0
2016-08-16 14:10:00,52.36,52.36,52.29,52.3,15568.0,41.8508,41.8508,41.7948,41.8028,15568.0
2016-08-16 14:20:00,52.28,52.32,52.26,52.31,36067.0,41.7868,41.8188,41.7708,41.8108,36067.0
2016-08-16 14:30:00,52.31,52.31,52.27,52.29,23830.0,41.8108,41.8108,41.7788,41.7948,23830.0
2016-08-16 14:40:00,52.29,52.31,52.23,52.27,25899.0,41.7948,41.8108,41.7469,41.7788,25899.0
2016-08-16 14:50:00,52.28,52.34,52.26,52.32,19505.0,41.7868,41.8348,41.7708,41.8188,19505.0
2016-08-16 15:00:00,52.31,52.37,52.3,52.37,13659.0,41.8108,41.8588,41.8028,41.8588,13659.0
2016-08-16 15:10:00,52.36,52.37,52.31,52.34,17742.0,41.8508,41.8588,41.8108,41.8348,17742.0
2016-08-16 15:20:00,52.34,52.44,52.33,52.44,117085.0,41.8348,41.9147,41.8268,41.9147,117085.0
2016-08-16 15:30:00,52.44,52.44,52.38,52.4,31454.0,41.9147,41.9147,41.8667,41.8827,31454.0
2016-08-16 15:40:00,52.39,52.44,52.38,52.42,48325.0,41.8747,41.9147,41.8667,41.8987,48325.0
2016-08-16 15:50:00,52.42,52.42,52.34,52.36,104794.0,41.8987,41.8987,41.8348,41.8508,104794.0
2016-08-17 09:30:00,52.54,52.54,52.26,52.26,92758.0,41.9946,41.9946,41.7708,41.7708,92758.0
2016-08-17 09:40:00,52.28,52.65,52.14,52.6,152854.0,41.7868,42.0826,41.6749,42.0426,152854.0
2016-08-17 09:50:00,52.6,52.62,52.33,52.34,89444.0,42.0426,42.0586,41.8268,41.8348,89444.0
2016-08-17 10:00:00,52.32,52.37,52.27,52.35,51964.0,41.8188,41.8588,41.7788,41.8428,51964.0
2016-08-17 10:10:00,52.35,52.52,52.35,52.47,68102.0,41.8428,41.9786,41.8428,41.9387,68102.0
2016-08-17 10:20:00,52.45,52.45,52.25,52.3,25588.0,41.9227,41.9227,41.7628,41.8028,25588.0
2016-08-17 10:30:00,52.3,52.45,52.26,52.27,31232.0,41.8028,41.9227,41.7708,41.7788,31232.0
2016-08-17 10:40:00,52.28,52.37,52.18,52.27,58162.0,41.7868,41.8588,41.7069,41.7788,58162.0
2016-08-17 10:50:00,52.28,52.42,52.25,52.35,28307.0,41.7868,41.8987,41.7628,41.8428,28307.0
2016-08-17 11:00:00,52.35,52.4,52.33,52.36,59347.0,41.8428,41.8827,41.8268,41.8508,59347.0
2016-08-17 11:10:00,52.35,52.35,52.24,52.25,33416.0,41.8428,41.8428,41.7548,41.7628,33416.0
2016-08-17 11:20:00,52.25,52.29,52.06,52.07,52478.0,41.7628,41.7948,41.611,41.619,52478.0
2016-08-17 11:30:00,52.07,52.11,52.04,52.08,40246.0,41.619,41.6509,41.595,41.627,40246.0
2016-08-17 11:40:00,52.07,52.13,52.04,52.12,48269.0,41.619,41.6669,41.595,41.6589,48269.0
2016-08-17 11:50:00,52.12,52.16,52.1,52.1,45600.0,41.6589,41.6909,41.6429,41.6429,45600.0
2016-08-17 12:00:00,52.09,52.23,52.08,52.22,34753.0,41.635,41.7469,41.627,41.7389,34753.0
2016-08-17 12:10:00,52.21,52.25,52.2,52.24,23921.0,41.7309,41.7628,41.7229,41.7548,23921.0
2016-08-17 12:20:00,52.25,52.25,52.19,52.21,34478.0,41.7628,41.7628,41.7149,41.7309,34478.0
2016-08-17 12:30:00,52.21,52.25,52.21,52.25,28941.0,41.7309,41.7628,41.7309,41.7628,28941.0
2016-08-17 12:40:00,52.24,52.26,52.23,52.26,79223.0,41.7548,41.7708,41.7469,41.7708,79223.0
2016-08-17 12:50:00,52.27,52.29,52.25,52.26,35562.0,41.7788,41.7948,41.7628,41.7708,35562.0
2016-08-17 13:00:00,52.26,52.32,52.25,52.3,18771.0,41.7708,41.8188,41.7628,41.8028,18771.0
2016-08-17 13:10:00,52.3,52.31,52.25,52.26,21885.0,41.8028,41.8108,41.7628,41.7708,21885.0
2016-08-17 13:20:00,52.26,52.3,52.25,52.28,37583.0,41.7708,41.8028,41.7628,41.7868,37583.0
2016-08-17 13:30:00,52.28,52.38,52.27,52.38,41998.0,41.7868,41.8667,41.7788,41.8667,41998.0
2016-08-17 13:40:00,52.37,52.42,52.37,52.4,127301.0,41.8588,41.8987,41.8588,41.8827,127301.0
2016-08-17 13:50:00,52.4,52.44,52.39,52.42,88755.0,41.8827,41.9147,41.8747,41.8987,88755.0
2016-08-17 14:00:00,52.41,52.45,52.35,52.44,38625.0,41.8907,41.9227,41.8428,41.9147,38625.0
2016-08-17 14:10:00,52.45,52.58,52.43,52.49,55150.0,41.9227,42.0266,41.9067,41.9547,55150.0
2016-08-17 14:20:00,52.5,52.56,52.45,52.53,19065.0,41.9627,42.0106,41.9227,41.9866,19065.0
2016-08-17 14:30:00,52.53,52.53,52.45,52.52,18803.0,41.9866,41.9866,41.9227,41.9786,18803.0
2016-08-17 14:40:00,52.5,52.52,52.45,52.49,22713.0,41.9627,41.9786,41.9227,41.9547,22713.0
2016-08-17 14:50:00,52.49,52.49,52.38,52.43,22256.0,41.9547,41.9547,41.8667,41.9067,22256.0
2016-08-17 15:00:00,52.43,52.44,52.37,52.4,21971.0,41.9067,41.9147,41.8588,41.8827,21971.0
2016-08-17 15:10:00,52.4,52.42,52.36,52.38,16407.0,41.8827,41.8987,41.8508,41.8667,16407.0
2016-08-17 15:20:00,52.38,52.45,52.37,52.43,26249.0,41.8667,41.9227,41.8588,41.9067,26249.0
2016-08-17 15:30:00,52.43,52.47,52.42,52.47,28963.0,41.9067,41.9387,41.8987,41.9387,28963.0
2016-08-17 15:40:00,52.47,52.53,52.45,52.5,95201.0,41.9387,41.9866,41.9227,41.9627,95201.0
2016-08-17 15:50:00,52.5,52.52,52.45,52.5,113014.0,41.9627,41.9786,41.9227,41.9627,113014.0
2016-08-18 09:30:00,52.47,52.69,52.38,52.53,62582.0,41.9387,42.1145,41.8667,41.9866,62582.0
2016-08-18 09:40:00,52.52,52.52,52.32,52.39,61013.0,41.9786,41.9786,41.8188,41.8747,61013.0
2016-08-18 09:50:00,52.4,52.4,52.16,52.26,85250.0,41.8827,41.8827,41.6909,41.7708,85250.0
2016-08-18 10:00:00,52.27,52.31,52.19,52.2,48744.0,41.7788,41.8108,41.7149,41.7229,48744.0
2016-08-18 10:10:00,52.2,52.36,52.2,52.36,45415.0,41.7229,41.8508,41.7229,41.8508,45415.0
2016-08-18 10:20:00,52.36,52.39,52.31,52.34,27356.0,41.8508,41.8747,41.8108,41.8348,27356.0
2016-08-18 10:30:00,52.35,52.51,52.35,52.4,30028.0,41.8428,41.9707,41.8428,41.8827,30028.0
2016-08-18 10:40:00,52.4,52.42,52.37,52.4,22128.0,41.8827,41.8987,41.8588,41.8827,22128.0
2016-08-18 10:50:00,52.4,52.46,52.4,52.44,26435.0,41.8827,41.9307,41.8827,41.9147,26435.0
2016-08-18 11:00:00,52.44,52.45,52.35,52.36,49955.0,41.9147,41.9227,41.8428,41.8508,49955.0
2016-08-18 11:10:00,52.37,52.37,52.29,52.3,64947.0,41.8588,41.8588,41.7948,41.8028,64947.0
2016-08-18 11:20:00,52.3,52.37,52.29,52.31,41721.0,41.8028,41.8588,41.7948,41.8108,41721.0
2016-08-18 11:30:00,52.32,52.39,52.31,52.39,24713.0,41.8188,41.8747,41.8108,41.8747,24713.0
2016-08-18 11:40:00,52.39,52.42,52.38,52.39,69837.0,41.8747,41.8987,41.8667,41.8747,69837.0
2016-08-18 11:50:00,52.39,52.4,52.28,52.32,30685.0,41.8747,41.8827,41.7868,41.8188,30685.0
2016-08-18 12:00:00,52.32,52.33,52.3,52.3,37470.0,41.8188,41.8268,41.8028,41.8028,37470.0
2016-08-18 12:10:00,52.3,52.31,52.28,52.3,42843.0,41.8028,41.8108,41.7868,41.8028,42843.0
2016-08-18 12:20:00,52.3,52.3,52.2,52.23,60893.0,41.8028,41.8028,41.7229,41.7469,60893.0
2016-08-18 12:30:00,52.23,52.24,52.18,52.2,36337.0,41.7469,41.7548,41.7069,41.7229,36337.0
2016-08-18 12:40:00,52.19,52.2,52.18,52.18,46468.0,41.7149,41.7229,41.7069,41.7069,46468.0
2016-08-18 12:50:00,52.19,52.22,52.16,52.21,30962.0,41.7149,41.7389,41.6909,41.7309,30962.0
2016-08-18 13:00:00,52.21,52.21,52.2,52.2,36065.0,41.7309,41.7309,41.7229,41.7229,36065.0
2016-08-18 13:10:00,52.21,52.22,52.19,52.2,160251.0,41.7309,41.7389,41.7149,41.7229,160251.0
2016-08-18 13:20:00,52.2,52.26,52.19,52.2,84540.0,41.7229,41.7708,41.7149,41.7229,84540.0
2016-08-18 13:30:00,52.19,52.21,52.19,52.2,30698.0,41.7149,41.7309,41.7149,41.7229,30698.0
2016-08-18 13:40:00,52.2,52.21,52.19,52.19,57503.0,41.7229,41.7309,41.7149,41.7149,57503.0
2016-08-18 13:50:00,52.2,52.2,52.12,52.2,66349.0,41.7229,41.7229,41.6589,41.7229,66349.0
2016-08-18 14:00:00,52.2,52.21,52.13,52.19,40780.0,41.7229,41.7309,41.6669,41.7149,40780.0
2016-08-18 14:10:00,52.19,52.21,52.18,52.19,45272.0,41.7149,41.7309,41.7069,41.7149,45272.0
2016-08-18 14:20:00,52.2,52.2,52.18,52.19,23790.0,41.7229,41.7229,41.7069,41.7149,23790.0
2016-08-18 14:30:00,52.19,52.2,52.17,52.18,40128.0,41.7149,41.7229,41.6989,41.7069,40128.0
2016-08-18 14:40:00,52.18,52.21,52.17,52.19,61085.0,41.7069,41.7309,41.6989,41.7149,61085.0
2016-08-18 14:50:00,52.19,52.2,52.15,52.15,24641.0,41.7149,41.7229,41.6829,41.6829,24641.0
2016-08-18 15:00:00,52.15,52.22,52.14,52.2,48773.0,41.6829,41.7389,41.6749,41.7229,48773.0
2016-08-18 15:10:00,52.2,52.22,52.19,52.2,31987.0,41.7229,41.7389,41.7149,41.7229,31987.0
2016-08-18 15:20:00,52.19,52.2,52.12,52.18,185383.0,41.7149,41.7229,41.6589,41.7069,185383.0
2016-08-18 15:30:00,52.18,52.18,52.1,52.12,106216.0,41.7069,41.7069,41.6429,41.6589,106216.0
2016-08-18 15:40:00,52.12,52.14,52.05,52.05,141538.0,41.6589,41.6749,41.603,41.603,141538.0
2016-08-18 15:50:00,52.06,52.16,52.05,52.13,489581.0,41.611,41.6909,41.603,41.6669,489581.0
2016-08-19 09:30:00,51.72,51.76,51.44,51.46,227116.0,41.3392,41.3712,41.1154,41.1314,227116.0
2016-08-19 09:40:00,51.46,51.67,51.46,51.52,214477.0,41.1314,41.2993,41.1314,41.1794,214477.0
2016-08-19 09:50:00,51.51,51.6,51.35,51.36,180030.0,41.1714,41.2433,41.0435,41.0515,180030.0
2016-08-19 10:00:00,51.35,51.5,51.28,51.49,254945.0,41.0435,41.1634,40.9875,41.1554,254945.0
2016-08-19 10:10:00,51.48,51.51,51.39,51.4,87664.0,41.1474,41.1714,41.0755,41.0834,87664.0
2016-08-19 10:20:00,51.4,51.48,51.39,51.47,178805.0,41.0834,41.1474,41.0755,41.1394,178805.0
2016-08-19 10:30:00,51.48,51.54,51.44,51.54,142115.0,41.1474,41.1953,41.1154,41.1953,142115.0
2016-08-19 10:40:00,51.55,51.73,51.54,51.73,100165.0,41.2033,41.3472,41.1953,41.3472,100165.0
2016-08-19 10:50:00,51.73,51.8,51.64,51.67,98675.0,41.3472,41.4032,41.2753,41.2993,98675.0
2016-08-19 11:00:00,51.67,51.83,51.66,51.75,100779.0,41.2993,41.4271,41.2913,41.3632,100779.0
2016-08-19 11:10:00,51.75,51.84,51.75,51.83,59374.0,41.3632,41.4351,41.3632,41.4271,59374.0
2016-08-19 11:20:00,51.83,51.9,51.83,51.85,56338.0,41.4271,41.4831,41.4271,41.4431,56338.0
2016-08-19 11:30:00,51.85,51.88,51.81,51.87,109614.0,41.4431,41.4671,41.4112,41.4591,109614.0
2016-08-19 11:40:00,51.88,51.9,51.8,51.83,104194.0,41.4671,41.4831,41.4032,41.4271,104194.0
2016-08-19 11:50:00,51.84,52.03,51.84,51.95,105234.0,41.4351,41.587,41.4351,41.5231,105234.0
2016-08-19 12:00:00,51.95,51.99,51.93,51.98,112386.0,41.5231,41.555,41.5071,41.547,112386.0
2016-08-19 12:10:00,51.99,52.0,51.96,51.98,37341.0,41.555,41.563,41.531,41.547,37341.0
2016-08-19 12:20:00,51.97,52.03,51.96,52.03,43193.0,41.539,41.587,41.531,41.587,43193.0
2016-08-19 12:30:00,52.02,52.09,52.0,52.09,105774.0,41.579,41.635,41.563,41.635,105774.0
2016-08-19 12:40:00,52.09,52.2,52.09,52.15,100923.0,41.635,41.7229,41.635,41.6829,100923.0
2016-08-19 12:50:00,52.15,52.16,52.06,52.1,94843.0,41.6829,41.6909,41.611,41.6429,94843.0
2016-08-19 13:00:00,52.1,52.14,52.09,52.13,42444.0,41.6429,41.6749,41.635,41.6669,42444.0
2016-08-19 13:10:00,52.12,52.2,52.12,52.2,68628.0,41.6589,41.7229,41.6589,41.7229,68628.0
2016-08-19 13:20:00,52.19,52.2,52.1,52.12,125456.0,41.7149,41.7229,41.6429,41.6589,125456.0
2016-08-19 13:30:00,52.12,52.21,52.12,52.2,44641.0,41.6589,41.7309,41.6589,41.7229,44641.0
2016-08-19 13:40:00,52.2,52.33,52.2,52.31,223839.0,41.7229,41.8268,41.7229,41.8108,223839.0
2016-08-19 13:50:00,52.31,52.34,52.31,52.34,112155.0,41.8108,41.8348,41.8108,41.8348,112155.0
2016-08-19 14:00:00,52.34,52.38,52.32,52.34,81461.0,41.8348,41.8667,41.8188,41.8348,81461.0
2016-08-19 14:10:00,52.33,52.36,52.24,52.29,89409.0,41.8268,41.8508,41.7548,41.7948,89409.0
2016-08-19 14:20:00,52.29,52.29,52.09,52.09,47926.0,41.7948,41.7948,41.635,41.635,47926.0
2016-08-19 14:30:00,52.09,52.13,52.07,52.1,85889.0,41.635,41.6669,41.619,41.6429,85889.0
2016-08-19 14:40:00,52.1,52.15,52.05,52.13,72582.0,41.6429,41.6829,41.603,41.6669,72582.0
2016-08-19 14:50:00,52.13,52.21,52.12,52.15,33956.0,41.6669,41.7309,41.6589,41.6829,33956.0
2016-08-19 15:00:00,52.16,52.18,52.12,52.13,42747.0,41.6909,41.7069,41.6589,41.6669,42747.0
2016-08-19 15:10:00,52.12,52.21,52.11,52.2,76702.0,41.6589,41.7309,41.6509,41.7229,76702.0
2016-08-19 15:20:00,52.19,52.25,52.18,52.23,61887.0,41.7149,41.7628,41.7069,41.7469,61887.0
2016-08-19 15:30:00,52.23,52.29,52.21,52.26,121062.0,41.7469,41.7948,41.7309,41.7708,121062.0
2016-08-19 15:40:00,52.26,52.28,52.21,52.23,152389.0,41.7708,41.7868,41.7309,41.7469,152389.0
2016-08-19 15:50:00,52.24,52.25,52.15,52.25,330055.0,41.7548,41.7628,41.6829,41.7628,330055.0
2016-08-22 09:30:00,52.21,52.52,52.14,52.47,127142.0,41.7309,41.9786,41.6749,41.9387,127142.0
2016-08-22 09:40:00,52.48,52.64,52.26,52.28,116457.0,41.9467,42.0746,41.7708,41.7868,116457.0
2016-08-22 09:50:00,52.29,52.38,52.26,52.28,142175.0,41.7948,41.8667,41.7708,41.7868,142175.0
2016-08-22 10:00:00,52.28,52.28,52.04,52.16,74543.0,41.7868,41.7868,41.595,41.6909,74543.0
2016-08-22 10:10:00,52.17,52.35,52.16,52.31,44615.0,41.6989,41.8428,41.6909,41.8108,44615.0
2016-08-22 10:20:00,52.31,52.31,52.24,52.3,34761.0,41.8108,41.8108,41.7548,41.8028,34761.0
2016-08-22 10:30:00,52.31,52.35,52.19,52.19,26728.0,41.8108,41.8428,41.7149,41.7149,26728.0
2016-08-22 10:40:00,52.19,52.25,52.16,52.16,28130.0,41.7149,41.7628,41.6909,41.6909,28130.0
2016-08-22 10:50:00,52.18,52.24,52.12,52.2,59659.0,41.7069,41.7548,41.6589,41.7229,59659.0
2016-08-22 11:00:00,52.2,52.25,52.18,52.18,26727.0,41.7229,41.7628,41.7069,41.7069,26727.0
2016-08-22 11:10:00,52.18,52.19,52.04,52.04,35909.0,41.7069,41.7149,41.595,41.595,35909.0
2016-08-22 11:20:00,52.04,52.06,51.93,51.94,64233.0,41.595,41.611,41.5071,41.5151,64233.0
2016-08-22 11:30:00,51.94,52.08,51.92,52.08,87290.0,41.5151,41.627,41.4991,41.627,87290.0
2016-08-22 11:40:00,52.08,52.15,52.02,52.14,92808.0,41.627,41.6829,41.579,41.6749,92808.0
2016-08-22 11:50:00,52.14,52.24,52.13,52.2,53912.0,41.6749,41.7548,41.6669,41.7229,53912.0
2016-08-22 12:00:00,52.2,52.27,52.19,52.25,58775.0,41.7229,41.7788,41.7149,41.7628,58775.0
2016-08-22 12:10:00,52.25,52.28,52.21,52.28,37420.0,41.7628,41.7868,41.7309,41.7868,37420.0
2016-08-22 12:20:00,52.27,52.37,52.26,52.32,38318.0,41.7788,41.8588,41.7708,41.8188,38318.0
2016-08-22 12:30:00,52.32,52.38,52.32,52.34,46219.0,41.8188,41.8667,41.8188,41.8348,46219.0
2016-08-22 12:40:00,52.35,52.37,52.31,52.37,45140.0,41.8428,41.8588,41.8108,41.8588,45140.0
2016-08-22 12:50:00,52.36,52.36,52.3,52.32,39695.0,41.8508,41.8508,41.8028,41.8188,39695.0
2016-08-22 13:00:00,52.33,52.35,52.27,52.3,49170.0,41.8268,41.8428,41.7788,41.8028,49170.0
2016-08-22 13:10:00,52.3,52.34,52.26,52.33,38985.0,41.8028,41.8348,41.7708,41.8268,38985.0
2016-08-22 13:20:00,52.32,52.32,52.21,52.28,44616.0,41.8188,41.8188,41.7309,41.7868,44616.0
2016-08-22 13:30:00,52.27,52.29,52.2,52.28,42321.0,41.7788,41.7948,41.7229,41.7868,42321.0
2016-08-22 13:40:00,52.29,52.38,52.29,52.35,56489.0,41.7948,41.8667,41.7948,41.8428,56489.0
2016-08-22 13:50:00,52.35,52.36,52.27,52.27,34079.0,41.8428,41.8508,41.7788,41.7788,34079.0
2016-08-22 14:00:00,52.27,52.38,52.25,52.35,60607.0,41.7788,41.8667,41.7628,41.8428,60607.0
2016-08-22 14:10:00,52.35,52.38,52.34,52.35,43797.0,41.8428,41.8667,41.8348,41.8428,43797.0
2016-08-22 14:20:00,52.36,52.38,52.3,52.34,79846.0,41.8508,41.8667,41.8028,41.8348,79846.0
2016-08-22 14:30:00,52.33,52.4,52.33,52.37,35594.0,41.8268,41.8827,41.8268,41.8588,35594.0
2016-08-22 14:40:00,52.38,52.44,52.38,52.43,27744.0,41.8667,41.9147,41.8667,41.9067,27744.0
2016-08-22 14:50:00,52.44,52.45,52.4,52.44,62769.0,41.9147,41.9227,41.8827,41.9147,62769.0
2016-08-22 15:00:00,52.44,52.48,52.43,52.46,61305.0,41.9147,41.9467,41.9067,41.9307,61305.0
2016-08-22 15:10:00,52.45,52.49,52.44,52.49,72829.0,41.9227,41.9547,41.9147,41.9547,72829.0
2016-08-22 15:20:00,52.48,52.52,52.48,52.5,67168.0,41.9467,41.9786,41.9467,41.9627,67168.0
2016-08-22 15:30:00,52.51,52.52,52.49,52.51,78214.0,41.9707,41.9786,41.9547,41.9707,78214.0
2016-08-22 15:40:00,52.51,52.56,52.5,52.55,143638.0,41.9707,42.0106,41.9627,42.0026,143638.0
2016-08-22 15:50:00,52.55,52.59,52.51,52.58,479580.0,42.0026,42.0346,41.9707,42.0266,479580.0
2016-08-23 09:30:00,52.74,53.0,52.73,52.9,163497.0,42.1545,42.3623,42.1465,42.2824,163497.0
2016-08-23 09:40:00,52.94,52.94,52.72,52.87,74168.0,42.3143,42.3143,42.1385,42.2584,74168.0
2016-08-23 09:50:00,52.86,52.95,52.84,52.93,70629.0,42.2504,42.3223,42.2344,42.3064,70629.0
2016-08-23 10:00:00,52.93,52.96,52.86,52.86,68275.0,42.3064,42.3303,42.2504,42.2504,68275.0
2016-08-23 10:10:00,52.86,52.94,52.85,52.92,114404.0,42.2504,42.3143,42.2424,42.2984,114404.0
2016-08-23 10:20:00,52.91,52.99,52.83,52.83,35646.0,42.2904,42.3543,42.2264,42.2264,35646.0
2016-08-23 10:30:00,52.82,52.87,52.81,52.82,39404.0,42.2184,42.2584,42.2104,42.2184,39404.0
2016-08-23 10:40:00,52.81,52.86,52.8,52.82,43947.0,42.2104,42.2504,42.2024,42.2184,43947.0
2016-08-23 10:50:00,52.81,52.9,52.81,52.89,43229.0,42.2104,42.2824,42.2104,42.2744,43229.0
2016-08-23 11:00:00,52.88,52.9,52.81,52.82,72854.0,42.2664,42.2824,42.2104,42.2184,72854.0
2016-08-23 11:10:00,52.82,52.86,52.81,52.85,93842.0,42.2184,42.2504,42.2104,42.2424,93842.0
2016-08-23 11:20:00,52.86,52.91,52.85,52.9,50850.0,42.2504,42.2904,42.2424,42.2824,50850.0
2016-08-23 11:30:00,52.9,52.91,52.75,52.75,91672.0,42.2824,42.2904,42.1625,42.1625,91672.0
2016-08-23 11:40:00,52.75,52.79,52.73,52.77,49193.0,42.1625,42.1945,42.1465,42.1785,49193.0
2016-08-23 11:50:00,52.75,52.77,52.73,52.75,31899.0,42.1625,42.1785,42.1465,42.1625,31899.0
2016-08-23 12:00:00,52.74,52.79,52.68,52.71,23297.0,42.1545,42.1945,42.1065,42.1305,23297.0
2016-08-23 12:10:00,52.7,52.75,52.7,52.72,33474.0,42.1225,42.1625,42.1225,42.1385,33474.0
2016-08-23 12:20:00,52.72,52.74,52.69,52.7,19941.0,42.1385,42.1545,42.1145,42.1225,19941.0
2016-08-23 12:30:00,52.71,52.72,52.67,52.69,109188.0,42.1305,42.1385,42.0985,42.1145,109188.0
2016-08-23 12:40:00,52.69,52.7,52.51,52.53,71631.0,42.1145,42.1225,41.9707,41.9866,71631.0
2016-08-23 12:50:00,52.53,52.55,52.44,52.5,64027.0,41.9866,42.0026,41.9147,41.9627,64027.0
2016-08-23 13:00:00,52.5,52.53,52.46,52.53,91667.0,41.9627,41.9866,41.9307,41.9866,91667.0
2016-08-23 13:10:00,52.53,52.6,52.52,52.58,68609.0,41.9866,42.0426,41.9786,42.0266,68609.0
2016-08-23 13:20:00,52.59,52.59,52.54,52.55,46181.0,42.0346,42.0346,41.9946,42.0026,46181.0
2016-08-23 13:30:00,52.55,52.57,52.5,52.52,61245.0,42.0026,42.0186,41.9627,41.9786,61245.0
2016-08-23 13:40:00,52.52,52.53,52.45,52.47,52367.0,41.9786,41.9866,41.9227,41.9387,52367.0
2016-08-23 13:50:00,52.47,52.48,52.42,52.43,57183.0,41.9387,41.9467,41.8987,41.9067,57183.0
2016-08-23 14:00:00,52.43,52.45,52.4,52.4,57712.0,41.9067,41.9227,41.8827,41.8827,57712.0
2016-08-23 14:10:00,52.4,52.42,52.39,52.41,55757.0,41.8827,41.8987,41.8747,41.8907,55757.0
2016-08-23 14:20:00,52.4,52.44,52.38,52.42,51309.0,41.8827,41.9147,41.8667,41.8987,51309.0
2016-08-23 14:30:00,52.41,52.41,52.38,52.41,56441.0,41.8907,41.8907,41.8667,41.8907,56441.0
2016-08-23 14:40:00,52.4,52.4,52.29,52.31,79319.0,41.8827,41.8827,41.7948,41.8108,79319.0
2016-08-23 14:50:00,52.32,52.32,52.26,52.28,56556.0,41.8188,41.8188,41.7708,41.7868,56556.0
2016-08-23 15:00:00,52.27,52.32,52.26,52.27,69212.0,41.7788,41.8188,41.7708,41.7788,69212.0
2016-08-23 15:10:00,52.26,52.29,52.25,52.27,78859.0,41.7708,41.7948,41.7628,41.7788,78859.0
2016-08-23 15:20:00,52.26,52.27,52.19,52.19,76515.0,41.7708,41.7788,41.7149,41.7149,76515.0
2016-08-23 15:30:00,52.2,52.26,52.19,52.25,112921.0,41.7229,41.7708,41.7149,41.7628,112921.0
2016-08-23 15:40:00,52.25,52.27,52.24,52.26,160849.0,41.7628,41.7788,41.7548,41.7708,160849.0
2016-08-23 15:50:00,52.26,52.27,52.21,52.21,290316.0,41.7708,41.7788,41.7309,41.7309,290316.0
2016-08-24 09:30:00,52.2,52.4,51.94,52.17,104253.0,41.7229,41.8827,41.5151,41.6989,104253.0
2016-08-24 09:40:00,52.17,52.2,51.73,51.73,131545.0,41.6989,41.7229,41.3472,41.3472,131545.0
2016-08-24 09:50:00,51.75,51.85,51.69,51.75,93106.0,41.3632,41.4431,41.3152,41.3632,93106.0
2016-08-24 10:00:00,51.74,51.86,51.55,51.6,218785.0,41.3552,41.4511,41.2033,41.2433,218785.0
2016-08-24 10:10:00,51.6,51.75,51.32,51.37,188219.0,41.2433,41.3632,41.0195,41.0595,188219.0
2016-08-24 10:20:00,51.37,51.4,51.16,51.18,203677.0,41.0595,41.0834,40.8916,40.9076,203677.0
2016-08-24 10:30:00,51.18,51.38,51.15,51.25,166866.0,40.9076,41.0675,40.8836,40.9635,166866.0
2016-08-24 10:40:00,51.25,51.38,51.21,51.33,95987.0,40.9635,41.0675,40.9316,41.0275,95987.0
2016-08-24 10:50:00,51.34,51.4,51.24,51.29,80188.0,41.0355,41.0834,40.9556,40.9955,80188.0
2016-08-24 11:00:00,51.3,51.32,51.14,51.14,82667.0,41.0035,41.0195,40.8756,40.8756,82667.0
2016-08-24 11:10:00,51.15,51.19,51.07,51.08,100646.0,40.8836,40.9156,40.8197,40.8277,100646.0
2016-08-24 11:20:00,51.09,51.09,50.7,50.78,500285.0,40.8357,40.8357,40.5239,40.5879,500285.0
2016-08-24 11:30:00,50.79,51.02,50.78,50.81,140777.0,40.5959,40.7797,40.5879,40.6119,140777.0
2016-08-24 11:40:00,50.81,50.98,50.8,50.91,94734.0,40.6119,40.7477,40.6039,40.6918,94734.0
2016-08-24 11:50:00,50.91,51.03,50.9,50.97,110404.0,40.6918,40.7877,40.6838,40.7397,110404.0
2016-08-24 12:00:00,50.98,51.02,50.91,50.94,130301.0,40.7477,40.7797,40.6918,40.7158,130301.0
2016-08-24 12:10:00,50.95,51.15,50.95,51.1,142400.0,40.7238,40.8836,40.7238,40.8437,142400.0
2016-08-24 12:20:00,51.1,51.12,51.0,51.01,60662.0,40.8437,40.8596,40.7637,40.7717,60662.0
2016-08-24 12:30:00,51.02,51.08,51.01,51.05,56255.0,40.7797,40.8277,40.7717,40.8037,56255.0
2016-08-24 12:40:00,51.06,51.09,51.03,51.04,63915.0,40.8117,40.8357,40.7877,40.7957,63915.0
2016-08-24 12:50:00,51.04,51.08,51.02,51.03,30781.0,40.7957,40.8277,40.7797,40.7877,30781.0
2016-08-24 13:00:00,51.03,51.07,51.02,51.03,33510.0,40.7877,40.8197,40.7797,40.7877,33510.0
2016-08-24 13:10:00,51.02,51.03,50.9,50.95,41164.0,40.7797,40.7877,40.6838,40.7238,41164.0
2016-08-24 13:20:00,50.96,51.01,50.95,50.99,22896.0,40.7318,40.7717,40.7238,40.7557,22896.0
2016-08-24 13:30:00,50.99,51.01,50.95,50.96,26650.0,40.7557,40.7717,40.7238,40.7318,26650.0
2016-08-24 13:40:00,50.97,51.03,50.92,50.95,73899.0,40.7397,40.7877,40.6998,40.7238,73899.0
2016-08-24 13:50:00,50.96,50.97,50.88,50.89,29583.0,40.7318,40.7397,40.6678,40.6758,29583.0
2016-08-24 14:00:00,50.9,50.91,50.75,50.83,59720.0,40.6838,40.6918,40.5639,40.6278,59720.0
2016-08-24 14:10:00,50.82,50.88,50.77,50.85,71619.0,40.6199,40.6678,40.5799,40.6438,71619.0
2016-08-24 14:20:00,50.85,50.9,50.73,50.73,53374.0,40.6438,40.6838,40.5479,40.5479,53374.0
2016-08-24 14:30:00,50.74,50.77,50.62,50.69,219734.0,40.5559,40.5799,40.46,40.5159,219734.0
2016-08-24 14:40:00,50.7,50.71,50.61,50.62,62663.0,40.5239,40.5319,40.452,40.46,62663.0
2016-08-24 14:50:00,50.63,50.66,50.57,50.6,100442.0,40.468,40.492,40.42,40.444,100442.0
2016-08-24 15:00:00,50.6,50.65,50.47,50.47,203101.0,40.444,40.484,40.3401,40.3401,203101.0
2016-08-24 15:10:00,50.46,50.46,50.17,50.21,217919.0,40.3321,40.3321,40.1003,40.1323,217919.0
2016-08-24 15:20:00,50.21,50.36,50.2,50.3,150100.0,40.1323,40.2522,40.1243,40.2042,150100.0
2016-08-24 15:30:00,50.3,50.38,50.27,50.3,169272.0,40.2042,40.2682,40.1802,40.2042,169272.0
2016-08-24 15:40:00,50.29,50.31,50.25,50.28,275692.0,40.1962,40.2122,40.1643,40.1882,275692.0
2016-08-24 15:50:00,50.28,50.36,50.26,50.36,436979.0,40.1882,40.2522,40.1723,40.2522,436979.0
2016-08-25 09:30:00,50.2,50.63,50.12,50.42,102841.0,40.1243,40.468,40.0604,40.3001,102841.0
2016-08-25 09:40:00,50.43,50.76,50.35,50.76,93723.0,40.3081,40.5719,40.2442,40.5719,93723.0
2016-08-25 09:50:00,50.75,50.91,50.6,50.88,129631.0,40.5639,40.6918,40.444,40.6678,129631.0
2016-08-25 10:00:00,50.85,51.22,50.82,51.11,185595.0,40.6438,40.9396,40.6199,40.8516,185595.0
2016-08-25 10:10:00,51.11,51.24,51.11,51.18,96449.0,40.8516,40.9556,40.8516,40.9076,96449.0
2016-08-25 10:20:00,51.2,51.22,51.06,51.12,72987.0,40.9236,40.9396,40.8117,40.8596,72987.0
2016-08-25 10:30:00,51.14,51.24,51.06,51.06,70890.0,40.8756,40.9556,40.8117,40.8117,70890.0
2016-08-25 10:40:00,51.04,51.11,50.99,51.03,66686.0,40.7957,40.8516,40.7557,40.7877,66686.0
2016-08-25 10:50:00,51.02,51.1,50.95,51.07,93643.0,40.7797,40.8437,40.7238,40.8197,93643.0
2016-08-25 11:00:00,51.06,51.08,50.94,51.0,78248.0,40.8117,40.8277,40.7158,40.7637,78248.0
2016-08-25 11:10:00,51.0,51.01,50.93,50.95,119096.0,40.7637,40.7717,40.7078,40.7238,119096.0
2016-08-25 11:20:00,50.95,51.06,50.92,51.04,78465.0,40.7238,40.8117,40.6998,40.7957,78465.0
2016-08-25 11:30:00,51.05,51.09,51.0,51.04,73895.0,40.8037,40.8357,40.7637,40.7957,73895.0
2016-08-25 11:40:00,51.05,51.13,51.04,51.08,56174.0,40.8037,40.8676,40.7957,40.8277,56174.0
2016-08-25 11:50:00,51.08,51.09,51.0,51.09,38186.0,40.8277,40.8357,40.7637,40.8357,38186.0
2016-08-25 12:00:00,51.08,51.09,50.94,50.94,131541.0,40.8277,40.8357,40.7158,40.7158,131541.0
2016-08-25 12:10:00,50.94,50.97,50.87,50.9,61468.0,40.7158,40.7397,40.6598,40.6838,61468.0
2016-08-25 12:20:00,50.9,50.93,50.86,50.9,64660.0,40.6838,40.7078,40.6518,40.6838,64660.0
2016-08-25 12:30:00,50.91,50.97,50.91,50.93,35389.0,40.6918,40.7397,40.6918,40.7078,35389.0
2016-08-25 12:40:00,50.94,50.94,50.83,50.89,51008.0,40.7158,40.7158,40.6278,40.6758,51008.0
2016-08-25 12:50:00,50.89,50.9,50.76,50.79,95994.0,40.6758,40.6838,40.5719,40.5959,95994.0
2016-08-25 13:00:00,50.8,50.81,50.75,50.75,32720.0,40.6039,40.6119,40.5639,40.5639,32720.0
2016-08-25 13:10:00,50.75,50.77,50.63,50.64,52529.0,40.5639,40.5799,40.468,40.476,52529.0
2016-08-25 13:20:00,50.65,50.69,50.63,50.63,47512.0,40.484,40.5159,40.468,40.468,47512.0
2016-08-25 13:30:00,50.64,50.68,50.5,50.5,104876.0,40.476,40.508,40.3641,40.3641,104876.0
2016-08-25 13:40:00,50.5,50.6,50.48,50.58,33716.0,40.3641,40.444,40.3481,40.428,33716.0
2016-08-25 13:50:00,50.58,50.65,50.56,50.62,42453.0,40.428,40.484,40.412,40.46,42453.0
2016-08-25 14:00:00,50.61,50.66,50.5,50.53,41557.0,40.452,40.492,40.3641,40.3881,41557.0
2016-08-25 14:10:00,50.53,50.54,50.45,50.46,59304.0,40.3881,40.3961,40.3241,40.3321,59304.0
2016-08-25 14:20:00,50.47,50.51,50.44,50.48,110524.0,40.3401,40.3721,40.3161,40.3481,110524.0
2016-08-25 14:30:00,50.48,50.57,50.48,50.57,39905.0,40.3481,40.42,40.3481,40.42,39905.0
2016-08-25 14:40:00,50.58,50.65,50.57,50.64,42578.0,40.428,40.484,40.42,40.476,42578.0
2016-08-25 14:50:00,50.64,50.64,50.54,50.63,40626.0,40.476,40.476,40.3961,40.468,40626.0
2016-08-25 15:00:00,50.63,50.66,50.6,50.66,52154.0,40.468,40.492,40.444,40.492,52154.0
2016-08-25 15:10:00,50.66,50.72,50.66,50.71,53569.0,40.492,40.5399,40.492,40.5319,53569.0
2016-08-25 15:20:00,50.7,50.73,50.63,50.7,69057.0,40.5239,40.5479,40.468,40.5239,69057.0
2016-08-25 15:30:00,50.7,50.76,50.67,50.72,75473.0,40.5239,40.5719,40.5,40.5399,75473.0
2016-08-25 15:40:00,50.73,50.75,50.67,50.7,133736.0,40.5479,40.5639,40.5,40.5239,133736.0
2016-08-25 15:50:00,50.7,50.75,50.64,50.74,191181.0,40.5239,40.5639,40.476,40.5559,191181.0
2016-08-26 09:30:00,50.79,50.95,50.14,50.25,153925.0,40.5959,40.7238,40.0763,40.1643,153925.0
2016-08-26 09:40:00,50.22,50.59,50.19,50.56,113043.0,40.1403,40.436,40.1163,40.412,113043.0
2016-08-26 09:50:00,50.56,50.59,50.42,50.46,74462.0,40.412,40.436,40.3001,40.3321,74462.0
2016-08-26 10:00:00,50.43,50.66,50.31,50.41,85185.0,40.3081,40.492,40.2122,40.2921,85185.0
2016-08-26 10:10:00,50.42,50.7,50.3,50.69,106617.0,40.3001,40.5239,40.2042,40.5159,106617.0
2016-08-26 10:20:00,50.7,50.81,50.63,50.78,93081.0,40.5239,40.6119,40.468,40.5879,93081.0
2016-08-26 10:30:00,50.77,50.79,50.56,50.73,101688.0,40.5799,40.5959,40.412,40.5479,101688.0
2016-08-26 10:40:00,50.73,50.73,50.49,50.51,49342.0,40.5479,40.5479,40.3561,40.3721,49342.0
2016-08-26 10:50:00,50.52,50.57,50.38,50.54,106517.0,40.3801,40.42,40.2682,40.3961,106517.0
2016-08-26 11:00:00,50.54,50.63,50.45,50.51,36507.0,40.3961,40.468,40.3241,40.3721,36507.0
2016-08-26 11:10:00,50.51,50.6,50.44,50.49,47995.0,40.3721,40.444,40.3161,40.3561,47995.0
2016-08-26 11:20:00,50.49,50.55,50.4,50.5,48613.0,40.3561,40.404,40.2842,40.3641,48613.0
2016-08-26 11:30:00,50.48,50.57,50.41,50.45,39443.0,40.3481,40.42,40.2921,40.3241,39443.0
2016-08-26 11:40:00,50.44,50.47,50.32,50.45,45939.0,40.3161,40.3401,40.2202,40.3241,45939.0
2016-08-26 11:50:00,50.47,50.5,50.26,50.28,60242.0,40.3401,40.3641,40.1723,40.1882,60242.0
2016-08-26 12:00:00,50.28,50.28,50.04,50.12,190383.0,40.1882,40.1882,39.9964,40.0604,190383.0
2016-08-26 12:10:00,50.11,50.13,49.98,50.02,154991.0,40.0524,40.0683,39.9485,39.9804,154991.0
2016-08-26 12:20:00,50.02,50.13,50.01,50.12,65162.0,39.9804,40.0683,39.9724,40.0604,65162.0
2016-08-26 12:30:00,50.11,50.18,50.07,50.15,47265.0,40.0524,40.1083,40.0204,40.0843,47265.0
2016-08-26 12:40:00,50.12,50.2,50.09,50.17,38376.0,40.0604,40.1243,40.0364,40.1003,38376.0
2016-08-26 12:50:00,50.18,50.24,50.13,50.23,40249.0,40.1083,40.1563,40.0683,40.1483,40249.0
2016-08-26 13:00:00,50.24,50.32,50.2,50.23,53701.0,40.1563,40.2202,40.1243,40.1483,53701.0
2016-08-26 13:10:00,50.23,50.25,50.13,50.16,44104.0,40.1483,40.1643,40.0683,40.0923,44104.0
2016-08-26 13:20:00,50.16,50.18,50.1,50.15,22906.0,40.0923,40.1083,40.0444,40.0843,22906.0
2016-08-26 13:30:00,50.17,50.17,50.09,50.1,22781.0,40.1003,40.1003,40.0364,40.0444,22781.0
2016-08-26 13:40:00,50.1,50.17,50.09,50.13,25194.0,40.0444,40.1003,40.0364,40.0683,25194.0
2016-08-26 13:50:00,50.13,50.18,50.11,50.12,41316.0,40.0683,40.1083,40.0524,40.0604,41316.0
2016-08-26 14:00:00,50.12,50.16,50.09,50.15,39293.0,40.0604,40.0923,40.0364,40.0843,39293.0
2016-08-26 14:10:00,50.15,50.17,49.99,50.0,77734.0,40.0843,40.1003,39.9564,39.9644,77734.0
2016-08-26 14:20:00,50.0,50.03,49.93,49.93,86390.0,39.9644,39.9884,39.9085,39.9085,86390.0
2016-08-26 14:30:00,49.94,50.02,49.89,50.0,49472.0,39.9165,39.9804,39.8765,39.9644,49472.0
2016-08-26 14:40:00,50.0,50.0,49.91,49.94,39837.0,39.9644,39.9644,39.8925,39.9165,39837.0
2016-08-26 14:50:00,49.94,49.99,49.92,49.93,30496.0,39.9165,39.9564,39.9005,39.9085,30496.0
2016-08-26 15:00:00,49.94,50.01,49.93,50.0,43134.0,39.9165,39.9724,39.9085,39.9644,43134.0
2016-08-26 15:10:00,50.0,50.01,49.95,50.0,62722.0,39.9644,39.9724,39.9245,39.9644,62722.0
2016-08-26 15:20:00,50.01,50.18,50.0,50.14,55466.0,39.9724,40.1083,39.9644,40.0763,55466.0
2016-08-26 15:30:00,50.15,50.21,50.1,50.2,95138.0,40.0843,40.1323,40.0444,40.1243,95138.0
2016-08-26 15:40:00,50.2,50.32,50.18,50.31,156291.0,40.1243,40.2202,40.1083,40.2122,156291.0
2016-08-26 15:50:00,50.31,50.33,50.21,50.32,328494.0,40.2122,40.2282,40.1323,40.2202,328494.0
2016-08-29 09:30:00,50.42,50.5,50.04,50.47,113842.0,40.3001,40.3641,39.9964,40.3401,113842.0
2016-08-29 09:40:00,50.48,50.64,50.48,50.57,68505.0,40.3481,40.476,40.3481,40.42,68505.0
2016-08-29 09:50:00,50.56,50.62,50.46,50.6,60242.0,40.412,40.46,40.3321,40.444,60242.0
2016-08-29 10:00:00,50.59,50.74,50.54,50.74,70288.0,40.436,40.5559,40.3961,40.5559,70288.0
2016-08-29 10:10:00,50.74,50.87,50.74,50.81,98208.0,40.5559,40.6598,40.5559,40.6119,98208.0
2016-08-29 10:20:00,50.8,50.87,50.79,50.86,141947.0,40.6039,40.6598,40.5959,40.6518,141947.0
2016-08-29 10:30:00,50.86,50.9,50.82,50.9,70894.0,40.6518,40.6838,40.6199,40.6838,70894.0
2016-08-29 10:40:00,50.9,50.97,50.83,50.88,64477.0,40.6838,40.7397,40.6278,40.6678,64477.0
2016-08-29 10:50:00,50.88,50.96,50.84,50.89,56580.0,40.6678,40.7318,40.6358,40.6758,56580.0
2016-08-29 11:00:00,50.89,50.95,50.88,50.91,55572.0,40.6758,40.7238,40.6678,40.6918,55572.0
2016-08-29 11:10:00,50.91,51.03,50.88,50.98,103966.0,40.6918,40.7877,40.6678,40.7477,103966.0
2016-08-29 11:20:00,50.98,51.03,50.9,51.0,45249.0,40.7477,40.7877,40.6838,40.7637,45249.0
2016-08-29 11:30:00,50.99,51.0,50.88,50.9,47266.0,40.7557,40.7637,40.6678,40.6838,47266.0
2016-08-29 11:40:00,50.91,51.0,50.89,50.98,44245.0,40.6918,40.7637,40.6758,40.7477,44245.0
2016-08-29 11:50:00,50.99,51.02,50.92,50.93,69186.0,40.7557,40.7797,40.6998,40.7078,69186.0
2016-08-29 12:00:00,50.94,51.0,50.93,50.99,21339.0,40.7158,40.7637,40.7078,40.7557,21339.0
2016-08-29 12:10:00,50.99,50.99,50.95,50.96,20038.0,40.7557,40.7557,40.7238,40.7318,20038.0
2016-08-29 12:20:00,50.95,50.99,50.95,50.98,20221.0,40.7238,40.7557,40.7238,40.7477,20221.0
2016-08-29 12:30:00,50.99,51.04,50.97,51.0,21809.0,40.7557,40.7957,40.7397,40.7637,21809.0
2016-08-29 12:40:00,50.99,51.09,50.97,51.09,31863.0,40.7557,40.8357,40.7397,40.8357,31863.0
2016-08-29 12:50:00,51.08,51.08,51.04,51.04,34158.0,40.8277,40.8277,40.7957,40.7957,34158.0
2016-08-29 13:00:00,51.03,51.04,50.98,51.04,16549.0,40.7877,40.7957,40.7477,40.7957,16549.0
2016-08-29 13:10:00,51.03,51.06,50.97,50.99,36507.0,40.7877,40.8117,40.7397,40.7557,36507.0
2016-08-29 13:20:00,50.98,51.0,50.98,51.0,56269.0,40.7477,40.7637,40.7477,40.7637,56269.0
2016-08-29 13:30:00,50.99,51.0,50.95,50.95,25973.0,40.7557,40.7637,40.7238,40.7238,25973.0
2016-08-29 13:40:00,50.95,50.98,50.93,50.94,18455.0,40.7238,40.7477,40.7078,40.7158,18455.0
2016-08-29 13:50:00,50.94,50.99,50.93,50.97,33750.0,40.7158,40.7557,40.7078,40.7397,33750.0
2016-08-29 14:00:00,50.96,50.98,50.93,50.95,21468.0,40.7318,40.7477,40.7078,40.7238,21468.0
2016-08-29 14:10:00,50.95,50.95,50.86,50.86,24460.0,40.7238,40.7238,40.6518,40.6518,24460.0
2016-08-29 14:20:00,50.86,50.89,50.8,50.83,20262.0,40.6518,40.6758,40.6039,40.6278,20262.0
2016-08-29 14:30:00,50.82,50.86,50.8,50.84,56055.0,40.6199,40.6518,40.6039,40.6358,56055.0
2016-08-29 14:40:00,50.84,50.89,50.81,50.88,48964.0,40.6358,40.6758,40.6119,40.6678,48964.0
2016-08-29 14:50:00,50.88,50.91,50.85,50.88,38854.0,40.6678,40.6918,40.6438,40.6678,38854.0
2016-08-29 15:00:00,50.87,50.88,50.84,50.86,31187.0,40.6598,40.6678,40.6358,40.6518,31187.0
2016-08-29 15:10:00,50.85,50.88,50.83,50.85,39245.0,40.6438,40.6678,40.6278,40.6438,39245.0
2016-08-29 15:20:00,50.85,50.86,50.81,50.82,35800.0,40.6438,40.6518,40.6119,40.6199,35800.0
2016-08-29 15:30:00,50.82,50.85,50.81,50.85,66532.0,40.6199,40.6438,40.6119,40.6438,66532.0
2016-08-29 15:40:00,50.85,50.87,50.8,50.86,157590.0,40.6438,40.6598,40.6039,40.6518,157590.0
2016-08-29 15:50:00,50.86,50.91,50.85,50.88,372088.0,40.6518,40.6918,40.6438,40.6678,372088.0
2016-08-30 09:30:00,51.1,51.11,50.83,50.94,70763.0,40.8437,40.8516,40.6278,40.7158,70763.0
2016-08-30 09:40:00,50.93,51.06,50.81,51.06,43792.0,40.7078,40.8117,40.6119,40.8117,43792.0
2016-08-30 09:50:00,51.04,51.07,50.91,50.98,74484.0,40.7957,40.8197,40.6918,40.7477,74484.0
2016-08-30 10:00:00,50.98,50.99,50.75,50.79,51741.0,40.7477,40.7557,40.5639,40.5959,51741.0
2016-08-30 10:10:00,50.79,50.85,50.75,50.76,51190.0,40.5959,40.6438,40.5639,40.5719,51190.0
2016-08-30 10:20:00,50.76,50.87,50.75,50.86,35051.0,40.5719,40.6598,40.5639,40.6518,35051.0
2016-08-30 10:30:00,50.86,50.87,50.76,50.8,35872.0,40.6518,40.6598,40.5719,40.6039,35872.0
2016-08-30 10:40:00,50.81,50.84,50.79,50.79,54356.0,40.6119,40.6358,40.5959,40.5959,54356.0
2016-08-30 10:50:00,50.79,50.82,50.77,50.8,37378.0,40.5959,40.6199,40.5799,40.6039,37378.0
2016-08-30 11:00:00,50.8,50.87,50.79,50.81,33125.0,40.6039,40.6598,40.5959,40.6119,33125.0
2016-08-30 11:10:00,50.81,50.82,50.74,50.8,22203.0,40.6119,40.6199,40.5559,40.6039,22203.0
2016-08-30 11:20:00,50.79,50.79,50.71,50.72,35535.0,40.5959,40.5959,40.5319,40.5399,35535.0
2016-08-30 11:30:00,50.72,50.78,50.71,50.77,43182.0,40.5399,40.5879,40.5319,40.5799,43182.0
2016-08-30 11:40:00,50.76,50.77,50.69,50.71,20305.0,40.5719,40.5799,40.5159,40.5319,20305.0
2016-08-30 11:50:00,50.72,50.77,50.7,50.76,39368.0,40.5399,40.5799,40.5239,40.5719,39368.0
2016-08-30 12:00:00,50.76,50.85,50.75,50.85,29085.0,40.5719,40.6438,40.5639,40.6438,29085.0
2016-08-30 12:10:00,50.84,50.87,50.82,50.85,28729.0,40.6358,40.6598,40.6199,40.6438,28729.0
2016-08-30 12:20:00,50.85,50.88,50.8,50.81,25814.0,40.6438,40.6678,40.6039,40.6119,25814.0
2016-08-30 12:30:00,50.8,50.85,50.8,50.85,22125.0,40.6039,40.6438,40.6039,40.6438,22125.0
2016-08-30 12:40:00,50.85,50.85,50.78,50.79,23051.0,40.6438,40.6438,40.5879,40.5959,23051.0
2016-08-30 12:50:00,50.79,50.87,50.78,50.85,34954.0,40.5959,40.6598,40.5879,40.6438,34954.0
2016-08-30 13:00:00,50.84,50.84,50.79,50.83,28986.0,40.6358,40.6358,40.5959,40.6278,28986.0
2016-08-30 13:10:00,50.82,50.88,50.82,50.85,42000.0,40.6199,40.6678,40.6199,40.6438,42000.0
2016-08-30 13:20:00,50.84,50.86,50.8,50.85,30417.0,40.6358,40.6518,40.6039,40.6438,30417.0
2016-08-30 13:30:00,50.85,50.86,50.8,50.8,23699.0,40.6438,40.6518,40.6039,40.6039,23699.0
2016-08-30 13:40:00,50.8,50.8,50.77,50.78,24073.0,40.6039,40.6039,40.5799,40.5879,24073.0
2016-08-30 13:50:00,50.77,50.9,50.77,50.88,72952.0,40.5799,40.6838,40.5799,40.6678,72952.0
2016-08-30 14:00:00,50.87,50.88,50.78,50.81,55065.0,40.6598,40.6678,40.5879,40.6119,55065.0
2016-08-30 14:10:00,50.82,50.82,50.75,50.76,29935.0,40.6199,40.6199,40.5639,40.5719,29935.0
2016-08-30 14:20:00,50.76,50.82,50.71,50.81,49868.0,40.5719,40.6199,40.5319,40.6119,49868.0
2016-08-30 14:30:00,50.8,50.84,50.76,50.82,44505.0,40.6039,40.6358,40.5719,40.6199,44505.0
2016-08-30 14:40:00,50.82,50.82,50.77,50.78,22496.0,40.6199,40.6199,40.5799,40.5879,22496.0
2016-08-30 14:50:00,50.78,50.86,50.77,50.85,60556.0,40.5879,40.6518,40.5799,40.6438,60556.0
2016-08-30 15:00:00,50.84,50.94,50.84,50.94,76936.0,40.6358,40.7158,40.6358,40.7158,76936.0
2016-08-30 15:10:00,50.93,50.98,50.92,50.95,67507.0,40.7078,40.7477,40.6998,40.7238,67507.0
2016-08-30 15:20:00,50.95,50.96,50.91,50.92,78940.0,40.7238,40.7318,40.6918,40.6998,78940.0
2016-08-30 15:30:00,50.92,51.0,50.9,51.0,103705.0,40.6998,40.7637,40.6838,40.7637,103705.0
2016-08-30 15:40:00,51.0,51.03,50.94,50.94,102269.0,40.7637,40.7877,40.7158,40.7158,102269.0
2016-08-30 15:50:00,50.94,50.96,50.9,50.96,236088.0,40.7158,40.7318,40.6838,40.7318,236088.0
2016-08-31 09:30:00,50.77,50.8,50.56,50.64,73107.0,40.5799,40.6039,40.412,40.476,73107.0
2016-08-31 09:40:00,50.67,50.88,50.52,50.85,377508.0,40.5,40.6678,40.3801,40.6438,377508.0
2016-08-31 09:50:00,50.85,50.87,50.43,50.48,60311.0,40.6438,40.6598,40.3081,40.3481,60311.0
2016-08-31 10:00:00,50.49,50.6,50.36,50.43,83176.0,40.3561,40.444,40.2522,40.3081,83176.0
2016-08-31 10:10:00,50.44,50.45,50.28,50.3,62689.0,40.3161,40.3241,40.1882,40.2042,62689.0
2016-08-31 10:20:00,50.29,50.46,50.27,50.4,45505.0,40.1962,40.3321,40.1802,40.2842,45505.0
2016-08-31 10:30:00,50.42,50.42,50.25,50.32,41752.0,40.3001,40.3001,40.1643,40.2202,41752.0
2016-08-31 10:40:00,50.32,50.32,50.2,50.28,57035.0,40.2202,40.2202,40.1243,40.1882,57035.0
2016-08-31 10:50:00,50.27,50.32,50.21,50.24,60266.0,40.1802,40.2202,40.1323,40.1563,60266.0
2016-08-31 11:00:00,50.24,50.34,50.23,50.26,29796.0,40.1563,40.2362,40.1483,40.1723,29796.0
2016-08-31 11:10:00,50.26,50.31,50.19,50.2,43404.0,40.1723,40.2122,40.1163,40.1243,43404.0
2016-08-31 11:20:00,50.2,50.31,50.19,50.26,43046.0,40.1243,40.2122,40.1163,40.1723,43046.0
2016-08-31 11:30:00,50.26,50.28,50.23,50.27,30148.0,40.1723,40.1882,40.1483,40.1802,30148.0
2016-08-31 11:40:00,50.27,50.27,50.2,50.21,47745.0,40.1802,40.1802,40.1243,40.1323,47745.0
2016-08-31 11:50:00,50.2,50.29,50.2,50.21,51147.0,40.1243,40.1962,40.1243,40.1323,51147.0
2016-08-31 12:00:00,50.2,50.21,50.11,50.21,43493.0,40.1243,40.1323,40.0524,40.1323,43493.0
2016-08-31 12:10:00,50.2,50.21,50.1,50.12,33816.0,40.1243,40.1323,40.0444,40.0604,33816.0
2016-08-31 12:20:00,50.11,50.18,50.1,50.16,23308.0,40.0524,40.1083,40.0444,40.0923,23308.0
2016-08-31 12:30:00,50.16,50.19,50.07,50.18,28621.0,40.0923,40.1163,40.0204,40.1083,28621.0
2016-08-31 12:40:00,50.17,50.2,50.12,50.18,21406.0,40.1003,40.1243,40.0604,40.1083,21406.0
2016-08-31 12:50:00,50.18,50.22,50.16,50.2,30339.0,40.1083,40.1403,40.0923,40.1243,30339.0
2016-08-31 13:00:00,50.19,50.2,50.15,50.19,21489.0,40.1163,40.1243,40.0843,40.1163,21489.0
2016-08-31 13:10:00,50.19,50.19,50.12,50.15,19385.0,40.1163,40.1163,40.0604,40.0843,19385.0
2016-08-31 13:20:00,50.14,50.2,50.13,50.17,21123.0,40.0763,40.1243,40.0683,40.1003,21123.0
2016-08-31 13:30:00,50.17,50.2,50.15,50.17,20605.0,40.1003,40.1243,40.0843,40.1003,20605.0
2016-08-31 13:40:00,50.17,50.23,50.17,50.2,17482.0,40.1003,40.1483,40.1003,40.1243,17482.0
2016-08-31 13:50:00,50.2,50.21,50.14,50.15,26004.0,40.1243,40.1323,40.0763,40.0843,26004.0
2016-08-31 14:00:00,50.15,50.38,50.14,50.37,49401.0,40.0843,40.2682,40.0763,40.2602,49401.0
2016-08-31 14:10:00,50.37,50.41,50.31,50.33,31218.0,40.2602,40.2921,40.2122,40.2282,31218.0
2016-08-31 14:20:00,50.33,50.41,50.33,50.39,28832.0,40.2282,40.2921,40.2282,40.2762,28832.0
2016-08-31 14:30:00,50.4,50.4,50.33,50.33,25156.0,40.2842,40.2842,40.2282,40.2282,25156.0
2016-08-31 14:40:00,50.33,50.34,50.22,50.24,42251.0,40.2282,40.2362,40.1403,40.1563,42251.0
2016-08-31 14:50:00,50.24,50.26,50.19,50.2,26518.0,40.1563,40.1723,40.1163,40.1243,26518.0
2016-08-31 15:00:00,50.2,50.34,50.2,50.28,63002.0,40.1243,40.2362,40.1243,40.1882,63002.0
2016-08-31 15:10:00,50.28,50.32,50.27,50.29,28751.0,40.1882,40.2202,40.1802,40.1962,28751.0
2016-08-31 15:20:00,50.29,50.32,50.27,50.3,52079.0,40.1962,40.2202,40.1802,40.2042,52079.0
2016-08-31 15:30:00,50.31,50.31,50.25,50.26,79731.0,40.2122,40.2122,40.1643,40.1723,79731.0
2016-08-31 15:40:00,50.26,50.28,50.15,50.15,213522.0,40.1723,40.1882,40.0843,40.0843,213522.0
2016-08-31 15:50:00,50.16,50.23,50.14,50.22,308547.0,40.0923,40.1483,40.0763,40.1403,308547.0
2016-09-01 09:30:00,51.97,52.6,51.88,52.56,877133.0,41.539,42.0426,41.4671,42.0106,877133.0
2016-09-01 09:40:00,52.54,52.95,52.54,52.78,695202.0,41.9946,42.3223,41.9946,42.1865,695202.0
2016-09-01 09:50:00,52.79,53.04,52.7,52.85,827667.0,42.1945,42.3943,42.1225,42.2424,827667.0
2016-09-01 10:00:00,52.82,53.17,52.77,53.01,451339.0,42.2184,42.4982,42.1785,42.3703,451339.0
2016-09-01 10:10:00,53.0,53.04,52.82,52.85,287529.0,42.3623,42.3943,42.2184,42.2424,287529.0
2016-09-01 10:20:00,52.84,52.92,52.66,52.91,267425.0,42.2344,42.2984,42.0905,42.2904,267425.0
2016-09-01 10:30:00,52.89,52.98,52.76,52.77,310861.0,42.2744,42.3463,42.1705,42.1785,310861.0
2016-09-01 10:40:00,52.77,53.0,52.76,52.99,190142.0,42.1785,42.3623,42.1705,42.3543,190142.0
2016-09-01 10:50:00,52.99,53.11,52.98,53.02,216589.0,42.3543,42.4502,42.3463,42.3783,216589.0
2016-09-01 11:00:00,53.02,53.06,52.8,52.9,126330.0,42.3783,42.4103,42.2024,42.2824,126330.0
2016-09-01 11:10:00,52.9,53.07,52.9,53.04,114989.0,42.2824,42.4183,42.2824,42.3943,114989.0
2016-09-01 11:20:00,53.05,53.15,53.01,53.07,158156.0,42.4023,42.4822,42.3703,42.4183,158156.0
2016-09-01 11:30:00,53.07,53.15,53.03,53.1,146459.0,42.4183,42.4822,42.3863,42.4422,146459.0
2016-09-01 11:40:00,53.11,53.13,53.01,53.06,83421.0,42.4502,42.4662,42.3703,42.4103,83421.0
2016-09-01 11:50:00,53.05,53.14,53.01,53.12,62735.0,42.4023,42.4742,42.3703,42.4582,62735.0
2016-09-01 12:00:00,53.13,53.23,53.07,53.21,103740.0,42.4662,42.5461,42.4183,42.5302,103740.0
2016-09-01 12:10:00,53.22,53.34,53.14,53.33,158736.0,42.5381,42.6341,42.4742,42.6261,158736.0
2016-09-01 12:20:00,53.32,53.47,53.32,53.42,193032.0,42.6181,42.738,42.6181,42.698,193032.0
2016-09-01 12:30:00,53.42,53.58,53.42,53.53,183751.0,42.698,42.8259,42.698,42.7859,183751.0
2016-09-01 12:40:00,53.53,53.55,53.47,53.49,90132.0,42.7859,42.8019,42.738,42.754,90132.0
2016-09-01 12:50:00,53.49,53.59,53.49,53.51,147406.0,42.754,42.8339,42.754,42.7699,147406.0
2016-09-01 13:00:00,53.5,53.52,53.48,53.51,109780.0,42.7619,42.7779,42.746,42.7699,109780.0
2016-09-01 13:10:00,53.51,53.57,53.49,53.57,61315.0,42.7699,42.8179,42.754,42.8179,61315.0
2016-09-01 13:20:00,53.57,53.58,53.51,53.54,71770.0,42.8179,42.8259,42.7699,42.7939,71770.0
2016-09-01 13:30:00,53.54,53.55,53.5,53.53,68290.0,42.7939,42.8019,42.7619,42.7859,68290.0
2016-09-01 13:40:00,53.53,53.58,53.5,53.56,89108.0,42.7859,42.8259,42.7619,42.8099,89108.0
2016-09-01 13:50:00,53.56,53.57,53.54,53.57,83766.0,42.8099,42.8179,42.7939,42.8179,83766.0
2016-09-01 14:00:00,53.57,53.57,53.47,53.48,148573.0,42.8179,42.8179,42.738,42.746,148573.0
2016-09-01 14:10:00,53.48,53.54,53.37,53.54,172934.0,42.746,42.7939,42.658,42.7939,172934.0
2016-09-01 14:20:00,53.53,53.7,53.5,53.7,165082.0,42.7859,42.9218,42.7619,42.9218,165082.0
2016-09-01 14:30:00,53.7,53.77,53.65,53.76,168524.0,42.9218,42.9778,42.8818,42.9698,168524.0
2016-09-01 14:40:00,53.75,53.87,53.74,53.85,135202.0,42.9618,43.0577,42.9538,43.0417,135202.0
2016-09-01 14:50:00,53.86,53.87,53.67,53.73,143822.0,43.0497,43.0577,42.8978,42.9458,143822.0
2016-09-01 15:00:00,53.73,53.77,53.65,53.67,167523.0,42.9458,42.9778,42.8818,42.8978,167523.0
2016-09-01 15:10:00,53.67,53.78,53.67,53.76,117832.0,42.8978,42.9858,42.8978,42.9698,117832.0
2016-09-01 15:20:00,53.75,53.86,53.7,53.76,180921.0,42.9618,43.0497,42.9218,42.9698,180921.0
2016-09-01 15:30:00,53.75,53.79,53.67,53.73,291233.0,42.9618,42.9937,42.8978,42.9458,291233.0
2016-09-01 15:40:00,53.73,53.8,53.69,53.79,421695.0,42.9458,43.0017,42.9138,42.9937,421695.0
2016-09-01 15:50:00,53.8,53.99,53.78,53.78,961089.0,43.0017,43.1536,42.9858,42.9858,961089.0
2016-09-02 09:30:00,53.89,54.7,53.89,54.36,459038.0,43.0737,43.7211,43.0737,43.4493,459038.0
2016-09-02 09:40:00,54.35,54.62,54.1,54.21,363422.0,43.4413,43.6572,43.2415,43.3294,363422.0
2016-09-02 09:50:00,54.21,54.43,54.16,54.36,289333.0,43.3294,43.5053,43.2895,43.4493,289333.0
2016-09-02 10:00:00,54.31,54.33,54.16,54.27,185197.0,43.4094,43.4254,43.2895,43.3774,185197.0
2016-09-02 10:10:00,54.27,54.32,54.12,54.12,392617.0,43.3774,43.4174,43.2575,43.2575,392617.0
2016-09-02 10:20:00,54.13,54.22,54.05,54.09,141723.0,43.2655,43.3374,43.2016,43.2335,141723.0
2016-09-02 10:30:00,54.09,54.09,53.9,53.91,230979.0,43.2335,43.2335,43.0817,43.0897,230979.0
2016-09-02 10:40:00,53.92,53.99,53.85,53.93,153006.0,43.0977,43.1536,43.0417,43.1056,153006.0
2016-09-02 10:50:00,53.94,54.04,53.91,53.92,248042.0,43.1136,43.1936,43.0897,43.0977,248042.0
2016-09-02 11:00:00,53.93,53.95,53.79,53.8,246003.0,43.1056,43.1216,42.9937,43.0017,246003.0
2016-09-02 11:10:00,53.8,53.84,53.67,53.69,121518.0,43.0017,43.0337,42.8978,42.9138,121518.0
2016-09-02 11:20:00,53.68,53.68,53.54,53.61,178183.0,42.9058,42.9058,42.7939,42.8499,178183.0
2016-09-02 11:30:00,53.62,53.64,53.44,53.5,207497.0,42.8579,42.8739,42.714,42.7619,207497.0
2016-09-02 11:40:00,53.51,53.56,53.45,53.54,116036.0,42.7699,42.8099,42.722,42.7939,116036.0
2016-09-02 11:50:00,53.55,53.7,53.54,53.65,106624.0,42.8019,42.9218,42.7939,42.8818,106624.0
2016-09-02 12:00:00,53.66,53.67,53.57,53.61,54310.0,42.8898,42.8978,42.8179,42.8499,54310.0
2016-09-02 12:10:00,53.62,53.62,53.47,53.49,76343.0,42.8579,42.8579,42.738,42.754,76343.0
2016-09-02 12:20:00,53.5,53.61,53.47,53.55,58027.0,42.7619,42.8499,42.738,42.8019,58027.0
2016-09-02 12:30:00,53.55,53.58,53.51,53.56,70985.0,42.8019,42.8259,42.7699,42.8099,70985.0
2016-09-02 12:40:00,53.56,53.57,53.47,53.48,59290.0,42.8099,42.8179,42.738,42.746,59290.0
2016-09-02 12:50:00,53.49,53.53,53.48,53.49,50495.0,42.754,42.7859,42.746,42.754,50495.0
2016-09-02 13:00:00,53.49,53.51,53.46,53.48,47437.0,42.754,42.7699,42.73,42.746,47437.0
2016-09-02 13:10:00,53.49,53.54,53.47,53.51,36881.0,42.754,42.7939,42.738,42.7699,36881.0
2016-09-02 13:20:00,53.5,53.56,53.47,53.49,58060.0,42.7619,42.8099,42.738,42.754,58060.0
2016-09-02 13:30:00,53.49,53.5,53.46,53.48,43408.0,42.754,42.7619,42.73,42.746,43408.0
2016-09-02 13:40:00,53.48,53.53,53.46,53.53,58675.0,42.746,42.7859,42.73,42.7859,58675.0
2016-09-02 13:50:00,53.53,53.67,53.52,53.57,83175.0,42.7859,42.8978,42.7779,42.8179,83175.0
2016-09-02 14:00:00,53.58,53.63,53.54,53.62,62476.0,42.8259,42.8659,42.7939,42.8579,62476.0
2016-09-02 14:10:00,53.61,53.73,53.58,53.71,83535.0,42.8499,42.9458,42.8259,42.9298,83535.0
2016-09-02 14:20:00,53.71,53.71,53.62,53.68,90024.0,42.9298,42.9298,42.8579,42.9058,90024.0
2016-09-02 14:30:00,53.68,53.71,53.66,53.69,35925.0,42.9058,42.9298,42.8898,42.9138,35925.0
2016-09-02 14:40:00,53.69,53.77,53.69,53.71,70288.0,42.9138,42.9778,42.9138,42.9298,70288.0
2016-09-02 14:50:00,53.71,53.77,53.65,53.73,111503.0,42.9298,42.9778,42.8818,42.9458,111503.0
2016-09-02 15:00:00,53.74,53.83,53.73,53.75,178962.0,42.9538,43.0257,42.9458,42.9618,178962.0
2016-09-02 15:10:00,53.75,53.98,53.75,53.94,124587.0,42.9618,43.1456,42.9618,43.1136,124587.0
2016-09-02 15:20:00,53.94,53.95,53.86,53.95,116201.0,43.1136,43.1216,43.0497,43.1216,116201.0
2016-09-02 15:30:00,53.95,53.95,53.88,53.91,123189.0,43.1216,43.1216,43.0657,43.0897,123189.0
2016-09-02 15:40:00,53.9,54.02,53.9,53.9,241242.0,43.0817,43.1776,43.0817,43.0817,241242.0
2016-09-02 15:50:00,53.91,54.0,53.9,53.96,416950.0,43.0897,43.1616,43.0817,43.1296,416950.0
2016-09-06 09:30:00,54.07,54.4,54.0,54.34,223425.0,43.2175,43.4813,43.1616,43.4334,223425.0
2016-09-06 09:40:00,54.36,54.63,54.26,54.49,131674.0,43.4493,43.6651,43.3694,43.5532,131674.0
2016-09-06 09:50:00,54.51,54.52,54.19,54.21,75715.0,43.5692,43.5772,43.3135,43.3294,75715.0
2016-09-06 10:00:00,54.23,54.34,54.2,54.25,84435.0,43.3454,43.4334,43.3215,43.3614,84435.0
2016-09-06 10:10:00,54.22,54.26,54.12,54.12,70901.0,43.3374,43.3694,43.2575,43.2575,70901.0
2016-09-06 10:20:00,54.13,54.22,54.08,54.22,46413.0,43.2655,43.3374,43.2255,43.3374,46413.0
2016-09-06 10:30:00,54.22,54.42,54.21,54.41,101504.0,43.3374,43.4973,43.3294,43.4893,101504.0
2016-09-06 10:40:00,54.41,54.48,54.34,54.47,136460.0,43.4893,43.5453,43.4334,43.5373,136460.0
2016-09-06 10:50:00,54.46,54.51,54.36,54.37,119462.0,43.5293,43.5692,43.4493,43.4573,119462.0
2016-09-06 11:00:00,54.35,54.5,54.34,54.45,129259.0,43.4413,43.5612,43.4334,43.5213,129259.0
2016-09-06 11:10:00,54.45,54.59,54.41,54.59,100089.0,43.5213,43.6332,43.4893,43.6332,100089.0
2016-09-06 11:20:00,54.58,54.6,54.53,54.53,63982.0,43.6252,43.6412,43.5852,43.5852,63982.0
2016-09-06 11:30:00,54.53,54.6,54.53,54.57,87234.0,43.5852,43.6412,43.5852,43.6172,87234.0
2016-09-06 11:40:00,54.56,54.58,54.46,54.52,80115.0,43.6092,43.6252,43.5293,43.5772,80115.0
2016-09-06 11:50:00,54.52,54.54,54.42,54.44,68821.0,43.5772,43.5932,43.4973,43.5133,68821.0
2016-09-06 12:00:00,54.44,54.53,54.43,54.48,36013.0,43.5133,43.5852,43.5053,43.5453,36013.0
2016-09-06 12:10:00,54.48,54.49,54.42,54.42,36929.0,43.5453,43.5532,43.4973,43.4973,36929.0
2016-09-06 12:20:00,54.42,54.47,54.42,54.46,46076.0,43.4973,43.5373,43.4973,43.5293,46076.0
2016-09-06 12:30:00,54.46,54.52,54.45,54.52,60005.0,43.5293,43.5772,43.5213,43.5772,60005.0
2016-09-06 12:40:00,54.53,54.64,54.52,54.56,85367.0,43.5852,43.6731,43.5772,43.6092,85367.0
2016-09-06 12:50:00,54.56,54.57,54.5,54.53,47913.0,43.6092,43.6172,43.5612,43.5852,47913.0
2016-09-06 13:00:00,54.53,54.6,54.53,54.58,50784.0,43.5852,43.6412,43.5852,43.6252,50784.0
2016-09-06 13:10:00,54.58,54.59,54.49,54.57,89763.0,43.6252,43.6332,43.5532,43.6172,89763.0
2016-09-06 13:20:00,54.56,54.6,54.54,54.59,34186.0,43.6092,43.6412,43.5932,43.6332,34186.0
2016-09-06 13:30:00,54.6,54.62,54.57,54.61,37043.0,43.6412,43.6572,43.6172,43.6492,37043.0
2016-09-06 13:40:00,54.6,54.73,54.6,54.73,74409.0,43.6412,43.7451,43.6412,43.7451,74409.0
2016-09-06 13:50:00,54.73,54.73,54.71,54.73,60712.0,43.7451,43.7451,43.7291,43.7451,60712.0
2016-09-06 14:00:00,54.72,54.73,54.6,54.61,40818.0,43.7371,43.7451,43.6412,43.6492,40818.0
2016-09-06 14:10:00,54.6,54.61,54.58,54.58,42285.0,43.6412,43.6492,43.6252,43.6252,42285.0
2016-09-06 14:20:00,54.59,54.64,54.58,54.61,55540.0,43.6332,43.6731,43.6252,43.6492,55540.0
2016-09-06 14:30:00,54.6,54.63,54.59,54.61,38147.0,43.6412,43.6651,43.6332,43.6492,38147.0
2016-09-06 14:40:00,54.61,54.63,54.56,54.56,57740.0,43.6492,43.6651,43.6092,43.6092,57740.0
2016-09-06 14:50:00,54.56,54.67,54.55,54.67,51774.0,43.6092,43.6971,43.6012,43.6971,51774.0
2016-09-06 15:00:00,54.66,54.7,54.65,54.65,63861.0,43.6891,43.7211,43.6811,43.6811,63861.0
2016-09-06 15:10:00,54.65,54.67,54.6,54.63,62217.0,43.6811,43.6971,43.6412,43.6651,62217.0
2016-09-06 15:20:00,54.62,54.68,54.61,54.66,56157.0,43.6572,43.7051,43.6492,43.6891,56157.0
2016-09-06 15:30:00,54.66,54.68,54.64,54.66,77965.0,43.6891,43.7051,43.6731,43.6891,77965.0
2016-09-06 15:40:00,54.66,54.72,54.65,54.7,194582.0,43.6891,43.7371,43.6811,43.7211,194582.0
2016-09-06 15:50:00,54.7,54.76,54.69,54.73,402585.0,43.7211,43.7691,43.7131,43.7451,402585.0
2016-09-07 09:30:00,54.89,55.25,54.85,55.1,227017.0,43.873,44.1607,43.841,44.0408,227017.0
2016-09-07 09:40:00,55.11,55.15,54.86,54.92,89250.0,44.0488,44.0808,43.849,43.8969,89250.0
2016-09-07 09:50:00,54.92,55.02,54.85,54.98,112957.0,43.8969,43.9769,43.841,43.9449,112957.0
2016-09-07 10:00:00,54.99,55.11,54.94,55.02,152242.0,43.9529,44.0488,43.9129,43.9769,152242.0
2016-09-07 10:10:00,55.04,55.05,54.93,54.97,53752.0,43.9929,44.0008,43.9049,43.9369,53752.0
2016-09-07 10:20:00,54.98,55.4,54.97,55.4,204486.0,43.9449,44.2806,43.9369,44.2806,204486.0
2016-09-07 10:30:00,55.41,55.47,55.23,55.23,276262.0,44.2886,44.3365,44.1447,44.1447,276262.0
2016-09-07 10:40:00,55.23,55.24,55.06,55.1,88467.0,44.1447,44.1527,44.0088,44.0408,88467.0
2016-09-07 10:50:00,55.09,55.14,55.02,55.02,228698.0,44.0328,44.0728,43.9769,43.9769,228698.0
2016-09-07 11:00:00,55.03,55.12,55.02,55.08,75327.0,43.9849,44.0568,43.9769,44.0248,75327.0
2016-09-07 11:10:00,55.07,55.27,55.06,55.23,189887.0,44.0168,44.1767,44.0088,44.1447,189887.0
2016-09-07 11:20:00,55.22,55.25,55.1,55.12,52979.0,44.1367,44.1607,44.0408,44.0568,52979.0
2016-09-07 11:30:00,55.12,55.25,55.11,55.25,50135.0,44.0568,44.1607,44.0488,44.1607,50135.0
2016-09-07 11:40:00,55.24,55.25,55.02,55.03,80893.0,44.1527,44.1607,43.9769,43.9849,80893.0
2016-09-07 11:50:00,55.02,55.1,54.96,55.1,80622.0,43.9769,44.0408,43.9289,44.0408,80622.0
2016-09-07 12:00:00,55.1,55.12,54.99,55.07,61809.0,44.0408,44.0568,43.9529,44.0168,61809.0
2016-09-07 12:10:00,55.07,55.09,54.93,54.94,58440.0,44.0168,44.0328,43.9049,43.9129,58440.0
2016-09-07 12:20:00,54.93,54.94,54.84,54.89,60939.0,43.9049,43.9129,43.833,43.873,60939.0
2016-09-07 12:30:00,54.89,54.99,54.87,54.99,45541.0,43.873,43.9529,43.857,43.9529,45541.0
2016-09-07 12:40:00,54.98,55.04,54.92,55.02,30290.0,43.9449,43.9929,43.8969,43.9769,30290.0
2016-09-07 12:50:00,55.01,55.04,54.99,55.03,25689.0,43.9689,43.9929,43.9529,43.9849,25689.0
2016-09-07 13:00:00,55.03,55.08,55.02,55.08,31564.0,43.9849,44.0248,43.9769,44.0248,31564.0
2016-09-07 13:10:00,55.08,55.09,55.0,55.05,42997.0,44.0248,44.0328,43.9609,44.0008,42997.0
2016-09-07 13:20:00,55.06,55.09,55.03,55.08,24533.0,44.0088,44.0328,43.9849,44.0248,24533.0
2016-09-07 13:30:00,55.08,55.12,55.08,55.11,17477.0,44.0248,44.0568,44.0248,44.0488,17477.0
2016-09-07 13:40:00,55.11,55.14,55.1,55.1,27955.0,44.0488,44.0728,44.0408,44.0408,27955.0
2016-09-07 13:50:00,55.11,55.15,55.09,55.11,36356.0,44.0488,44.0808,44.0328,44.0488,36356.0
2016-09-07 14:00:00,55.1,55.13,55.07,55.1,50647.0,44.0408,44.0648,44.0168,44.0408,50647.0
2016-09-07 14:10:00,55.1,55.11,55.08,55.08,32180.0,44.0408,44.0488,44.0248,44.0248,32180.0
2016-09-07 14:20:00,55.09,55.11,55.06,55.07,27973.0,44.0328,44.0488,44.0088,44.0168,27973.0
2016-09-07 14:30:00,55.07,55.07,55.0,55.02,45817.0,44.0168,44.0168,43.9609,43.9769,45817.0
2016-09-07 14:40:00,55.02,55.03,55.0,55.01,24087.0,43.9769,43.9849,43.9609,43.9689,24087.0
2016-09-07 14:50:00,55.02,55.02,54.94,54.96,52187.0,43.9769,43.9769,43.9129,43.9289,52187.0
2016-09-07 15:00:00,54.96,55.05,54.96,55.04,48802.0,43.9289,44.0008,43.9289,43.9929,48802.0
2016-09-07 15:10:00,55.03,55.08,55.0,55.04,60673.0,43.9849,44.0248,43.9609,43.9929,60673.0
2016-09-07 15:20:00,55.04,55.09,55.0,55.05,74142.0,43.9929,44.0328,43.9609,44.0008,74142.0
2016-09-07 15:30:00,55.05,55.07,55.02,55.04,114110.0,44.0008,44.0168,43.9769,43.9929,114110.0
2016-09-07 15:40:00,55.04,55.08,55.01,55.02,164965.0,43.9929,44.0248,43.9689,43.9769,164965.0
2016-09-07 15:50:00,55.02,55.07,55.02,55.06,203332.0,43.9769,44.0168,43.9769,44.0088,203332.0
2016-09-08 09:30:00,55.9,55.95,55.53,55.61,489772.0,44.6802,44.7202,44.3845,44.4484,489772.0
2016-09-08 09:40:00,55.62,55.99,55.61,55.97,134255.0,44.4564,44.7522,44.4484,44.7362,134255.0
2016-09-08 09:50:00,55.97,55.97,55.64,55.7,133616.0,44.7362,44.7362,44.4724,44.5204,133616.0
2016-09-08 10:00:00,55.7,55.7,55.6,55.7,105396.0,44.5204,44.5204,44.4405,44.5204,105396.0
2016-09-08 10:10:00,55.69,55.71,55.6,55.6,101921.0,44.5124,44.5284,44.4405,44.4405,101921.0
2016-09-08 10:20:00,55.6,55.7,55.52,55.69,104964.0,44.4405,44.5204,44.3765,44.5124,104964.0
2016-09-08 10:30:00,55.69,55.83,55.6,55.73,99164.0,44.5124,44.6243,44.4405,44.5444,99164.0
2016-09-08 10:40:00,55.74,55.77,55.66,55.73,36242.0,44.5524,44.5763,44.4884,44.5444,36242.0
2016-09-08 10:50:00,55.74,55.83,55.72,55.83,73836.0,44.5524,44.6243,44.5364,44.6243,73836.0
2016-09-08 11:00:00,55.84,55.96,55.79,55.83,115995.0,44.6323,44.7282,44.5923,44.6243,115995.0
2016-09-08 11:10:00,55.84,55.91,55.78,55.79,55211.0,44.6323,44.6882,44.5843,44.5923,55211.0
2016-09-08 11:20:00,55.8,55.81,55.7,55.75,70883.0,44.6003,44.6083,44.5204,44.5603,70883.0
2016-09-08 11:30:00,55.76,55.81,55.71,55.72,82310.0,44.5683,44.6083,44.5284,44.5364,82310.0
2016-09-08 11:40:00,55.72,55.82,55.71,55.76,65725.0,44.5364,44.6163,44.5284,44.5683,65725.0
2016-09-08 11:50:00,55.76,55.8,55.64,55.69,48821.0,44.5683,44.6003,44.4724,44.5124,48821.0
2016-09-08 12:00:00,55.69,55.72,55.65,55.66,56928.0,44.5124,44.5364,44.4804,44.4884,56928.0
2016-09-08 12:10:00,55.66,55.67,55.57,55.64,54625.0,44.4884,44.4964,44.4165,44.4724,54625.0
2016-09-08 12:20:00,55.64,55.66,55.59,55.64,47798.0,44.4724,44.4884,44.4325,44.4724,47798.0
2016-09-08 12:30:00,55.64,55.64,55.54,55.55,43616.0,44.4724,44.4724,44.3925,44.4005,43616.0
2016-09-08 12:40:00,55.56,55.63,55.51,55.61,84446.0,44.4085,44.4644,44.3685,44.4484,84446.0
2016-09-08 12:50:00,55.6,55.71,55.55,55.7,53617.0,44.4405,44.5284,44.4005,44.5204,53617.0
2016-09-08 13:00:00,55.7,55.72,55.66,55.67,53679.0,44.5204,44.5364,44.4884,44.4964,53679.0
2016-09-08 13:10:00,55.66,55.72,55.66,55.71,45324.0,44.4884,44.5364,44.4884,44.5284,45324.0
2016-09-08 13:20:00,55.7,55.71,55.62,55.63,25520.0,44.5204,44.5284,44.4564,44.4644,25520.0
2016-09-08 13:30:00,55.63,55.64,55.55,55.56,19858.0,44.4644,44.4724,44.4005,44.4085,19858.0
2016-09-08 13:40:00,55.56,55.63,55.55,55.58,61812.0,44.4085,44.4644,44.4005,44.4245,61812.0
2016-09-08 13:50:00,55.57,55.7,55.55,55.69,45848.0,44.4165,44.5204,44.4005,44.5124,45848.0
2016-09-08 14:00:00,55.68,55.71,55.62,55.68,59110.0,44.5044,44.5284,44.4564,44.5044,59110.0
2016-09-08 14:10:00,55.68,55.74,55.67,55.74,38786.0,44.5044,44.5524,44.4964,44.5524,38786.0
2016-09-08 14:20:00,55.74,55.79,55.71,55.73,54916.0,44.5524,44.5923,44.5284,44.5444,54916.0
2016-09-08 14:30:00,55.73,55.78,55.7,55.75,49495.0,44.5444,44.5843,44.5204,44.5603,49495.0
2016-09-08 14:40:00,55.76,55.8,55.73,55.79,40027.0,44.5683,44.6003,44.5444,44.5923,40027.0
2016-09-08 14:50:00,55.79,55.79,55.62,55.68,52430.0,44.5923,44.5923,44.4564,44.5044,52430.0
2016-09-08 15:00:00,55.68,55.69,55.6,55.66,32909.0,44.5044,44.5124,44.4405,44.4884,32909.0
2016-09-08 15:10:00,55.65,55.72,55.64,55.7,53285.0,44.4804,44.5364,44.4724,44.5204,53285.0
2016-09-08 15:20:00,55.69,55.69,55.62,55.62,44413.0,44.5124,44.5124,44.4564,44.4564,44413.0
2016-09-08 15:30:00,55.63,55.69,55.62,55.66,67477.0,44.4644,44.5124,44.4564,44.4884,67477.0
2016-09-08 15:40:00,55.67,55.76,55.66,55.69,160489.0,44.4964,44.5683,44.4884,44.5124,160489.0
2016-09-08 15:50:00,55.7,55.73,55.68,55.68,396497.0,44.5204,44.5444,44.5044,44.5044,396497.0
2016-09-09 09:30:00,55.5,56.03,55.45,55.9,246590.0,44.3605,44.7842,44.3206,44.6802,246590.0
2016-09-09 09:40:00,55.91,55.97,55.84,55.87,202196.0,44.6882,44.7362,44.6323,44.6563,202196.0
2016-09-09 09:50:00,55.86,55.87,55.31,55.51,117669.0,44.6483,44.6563,44.2087,44.3685,117669.0
2016-09-09 10:00:00,55.52,55.58,55.4,55.5,88884.0,44.3765,44.4245,44.2806,44.3605,88884.0
2016-09-09 10:10:00,55.49,55.66,55.4,55.64,124530.0,44.3525,44.4884,44.2806,44.4724,124530.0
2016-09-09 10:20:00,55.64,55.77,55.5,55.72,88401.0,44.4724,44.5763,44.3605,44.5364,88401.0
2016-09-09 10:30:00,55.72,55.75,55.64,55.69,120756.0,44.5364,44.5603,44.4724,44.5124,120756.0
2016-09-09 10:40:00,55.69,55.86,55.69,55.85,139260.0,44.5124,44.6483,44.5124,44.6403,139260.0
2016-09-09 10:50:00,55.84,55.93,55.83,55.92,107206.0,44.6323,44.7042,44.6243,44.6962,107206.0
2016-09-09 11:00:00,55.92,56.0,55.84,55.94,207904.0,44.6962,44.7602,44.6323,44.7122,207904.0
2016-09-09 11:10:00,55.94,55.96,55.86,55.91,109050.0,44.7122,44.7282,44.6483,44.6882,109050.0
2016-09-09 11:20:00,55.9,56.11,55.88,56.1,192950.0,44.6802,44.8481,44.6643,44.8401,192950.0
2016-09-09 11:30:00,56.09,56.18,56.04,56.06,143412.0,44.8321,44.904,44.7921,44.8081,143412.0
2016-09-09 11:40:00,56.04,56.05,55.86,55.93,94533.0,44.7921,44.8001,44.6483,44.7042,94533.0
2016-09-09 11:50:00,55.92,55.92,55.77,55.86,92029.0,44.6962,44.6962,44.5763,44.6483,92029.0
2016-09-09 12:00:00,55.87,55.91,55.83,55.86,120167.0,44.6563,44.6882,44.6243,44.6483,120167.0
2016-09-09 12:10:00,55.86,55.9,55.8,55.8,92611.0,44.6483,44.6802,44.6003,44.6003,92611.0
2016-09-09 12:20:00,55.79,55.86,55.77,55.8,43318.0,44.5923,44.6483,44.5763,44.6003,43318.0
2016-09-09 12:30:00,55.8,55.81,55.77,55.79,48589.0,44.6003,44.6083,44.5763,44.5923,48589.0
2016-09-09 12:40:00,55.78,55.83,55.76,55.79,35897.0,44.5843,44.6243,44.5683,44.5923,35897.0
2016-09-09 12:50:00,55.79,55.83,55.78,55.82,36198.0,44.5923,44.6243,44.5843,44.6163,36198.0
2016-09-09 13:00:00,55.82,55.85,55.78,55.78,84701.0,44.6163,44.6403,44.5843,44.5843,84701.0
2016-09-09 13:10:00,55.78,55.81,55.72,55.78,140278.0,44.5843,44.6083,44.5364,44.5843,140278.0
2016-09-09 13:20:00,55.77,55.78,55.69,55.71,135740.0,44.5763,44.5843,44.5124,44.5284,135740.0
2016-09-09 13:30:00,55.71,55.83,55.61,55.61,236348.0,44.5284,44.6243,44.4484,44.4484,236348.0
2016-09-09 13:40:00,55.63,55.64,55.45,55.52,119708.0,44.4644,44.4724,44.3206,44.3765,119708.0
2016-09-09 13:50:00,55.52,55.67,55.49,55.62,75132.0,44.3765,44.4964,44.3525,44.4564,75132.0
2016-09-09 14:00:00,55.61,55.61,55.55,55.57,82894.0,44.4484,44.4484,44.4005,44.4165,82894.0
2016-09-09 14:10:00,55.57,55.57,55.36,55.39,159538.0,44.4165,44.4165,44.2486,44.2726,159538.0
2016-09-09 14:20:00,55.39,55.42,55.32,55.37,138822.0,44.2726,44.2966,44.2167,44.2566,138822.0
2016-09-09 14:30:00,55.37,55.53,55.36,55.52,59098.0,44.2566,44.3845,44.2486,44.3765,59098.0
2016-09-09 14:40:00,55.53,55.55,55.4,55.44,62770.0,44.3845,44.4005,44.2806,44.3126,62770.0
2016-09-09 14:50:00,55.44,55.57,55.41,55.55,91917.0,44.3126,44.4165,44.2886,44.4005,91917.0
2016-09-09 15:00:00,55.55,55.59,55.49,55.55,71819.0,44.4005,44.4325,44.3525,44.4005,71819.0
2016-09-09 15:10:00,55.55,55.68,55.5,55.64,108326.0,44.4005,44.5044,44.3605,44.4724,108326.0
2016-09-09 15:20:00,55.64,55.78,55.6,55.75,116473.0,44.4724,44.5843,44.4405,44.5603,116473.0
2016-09-09 15:30:00,55.74,55.78,55.65,55.67,149282.0,44.5524,44.5843,44.4804,44.4964,149282.0
2016-09-09 15:40:00,55.67,55.7,55.58,55.67,218128.0,44.4964,44.5204,44.4245,44.4964,218128.0
2016-09-09 15:50:00,55.67,55.76,55.63,55.65,403924.0,44.4964,44.5683,44.4644,44.4804,403924.0
2016-09-12 09:30:00,55.0,55.64,54.84,55.44,350626.0,43.9609,44.4724,43.833,44.3126,350626.0
2016-09-12 09:40:00,55.43,55.46,55.21,55.22,149740.0,44.3046,44.3286,44.1287,44.1367,149740.0
2016-09-12 09:50:00,55.23,55.6,55.2,55.52,77389.0,44.1447,44.4405,44.1207,44.3765,77389.0
2016-09-12 10:00:00,55.54,55.69,55.48,55.6,63989.0,44.3925,44.5124,44.3445,44.4405,63989.0
2016-09-12 10:10:00,55.6,55.62,55.53,55.62,53129.0,44.4405,44.4564,44.3845,44.4564,53129.0
2016-09-12 10:20:00,55.62,55.75,55.59,55.71,79474.0,44.4564,44.5603,44.4325,44.5284,79474.0
2016-09-12 10:30:00,55.71,55.74,55.57,55.6,87709.0,44.5284,44.5524,44.4165,44.4405,87709.0
2016-09-12 10:40:00,55.6,55.66,55.57,55.61,55883.0,44.4405,44.4884,44.4165,44.4484,55883.0
2016-09-12 10:50:00,55.61,55.75,55.57,55.75,54538.0,44.4484,44.5603,44.4165,44.5603,54538.0
2016-09-12 11:00:00,55.75,55.83,55.71,55.81,114667.0,44.5603,44.6243,44.5284,44.6083,114667.0
2016-09-12 11:10:00,55.81,55.81,55.73,55.79,51821.0,44.6083,44.6083,44.5444,44.5923,51821.0
2016-09-12 11:20:00,55.79,56.01,55.78,55.96,99622.0,44.5923,44.7682,44.5843,44.7282,99622.0
2016-09-12 11:30:00,55.95,56.0,55.82,55.96,74058.0,44.7202,44.7602,44.6163,44.7282,74058.0
2016-09-12 11:40:00,55.96,56.01,55.92,55.95,56526.0,44.7282,44.7682,44.6962,44.7202,56526.0
2016-09-12 11:50:00,55.96,56.0,55.93,56.0,140001.0,44.7282,44.7602,44.7042,44.7602,140001.0
2016-09-12 12:00:00,55.99,56.03,55.96,56.02,140451.0,44.7522,44.7842,44.7282,44.7762,140451.0
2016-09-12 12:10:00,56.02,56.04,55.98,56.02,99160.0,44.7762,44.7921,44.7442,44.7762,99160.0
2016-09-12 12:20:00,56.02,56.1,56.02,56.09,63081.0,44.7762,44.8401,44.7762,44.8321,63081.0
2016-09-12 12:30:00,56.09,56.24,56.09,56.23,118699.0,44.8321,44.952,44.8321,44.944,118699.0
2016-09-12 12:40:00,56.23,56.25,56.17,56.25,56790.0,44.944,44.96,44.8961,44.96,56790.0
2016-09-12 12:50:00,56.24,56.34,56.22,56.29,60376.0,44.952,45.0319,44.936,44.992,60376.0
2016-09-12 13:00:00,56.29,56.38,56.29,56.37,101566.0,44.992,45.0639,44.992,45.0559,101566.0
2016-09-12 13:10:00,56.37,56.62,56.36,56.51,221538.0,45.0559,45.2557,45.0479,45.1678,221538.0
2016-09-12 13:20:00,56.51,56.56,56.3,56.4,148040.0,45.1678,45.2078,45.0,45.0799,148040.0
2016-09-12 13:30:00,56.4,56.49,56.3,56.48,63402.0,45.0799,45.1518,45.0,45.1438,63402.0
2016-09-12 13:40:00,56.5,56.69,56.48,56.67,55254.0,45.1598,45.3117,45.1438,45.2957,55254.0
2016-09-12 13:50:00,56.7,56.7,56.58,56.6,110091.0,45.3197,45.3197,45.2238,45.2397,110091.0
2016-09-12 14:00:00,56.6,56.87,56.59,56.85,125790.0,45.2397,45.4556,45.2318,45.4396,125790.0
2016-09-12 14:10:00,56.85,56.99,56.83,56.98,122417.0,45.4396,45.5515,45.4236,45.5435,122417.0
2016-09-12 14:20:00,56.97,57.1,56.94,56.96,263462.0,45.5355,45.6394,45.5115,45.5275,263462.0
2016-09-12 14:30:00,56.96,57.15,56.9,57.13,99273.0,45.5275,45.6794,45.4795,45.6634,99273.0
2016-09-12 14:40:00,57.13,57.13,57.04,57.05,123689.0,45.6634,45.6634,45.5914,45.5994,123689.0
2016-09-12 14:50:00,57.05,57.06,56.9,56.9,89199.0,45.5994,45.6074,45.4795,45.4795,89199.0
2016-09-12 15:00:00,56.91,56.93,56.81,56.91,193186.0,45.4875,45.5035,45.4076,45.4875,193186.0
2016-09-12 15:10:00,56.9,56.98,56.88,56.93,127034.0,45.4795,45.5435,45.4635,45.5035,127034.0
2016-09-12 15:20:00,56.93,57.01,56.91,56.92,98104.0,45.5035,45.5675,45.4875,45.4955,98104.0
2016-09-12 15:30:00,56.92,56.93,56.85,56.86,169180.0,45.4955,45.5035,45.4396,45.4476,169180.0
2016-09-12 15:40:00,56.87,56.95,56.83,56.86,146290.0,45.4556,45.5195,45.4236,45.4476,146290.0
2016-09-12 15:50:00,56.86,56.92,56.83,56.89,335471.0,45.4476,45.4955,45.4236,45.4715,335471.0
2016-09-13 09:30:00,56.45,56.61,55.88,56.33,275166.0,45.1199,45.2477,44.6643,45.0239,275166.0
2016-09-13 09:40:00,56.36,56.43,56.11,56.36,166086.0,45.0479,45.1039,44.8481,45.0479,166086.0
2016-09-13 09:50:00,56.36,56.41,56.2,56.28,127364.0,45.0479,45.0879,44.92,44.984,127364.0
2016-09-13 10:00:00,56.29,56.74,56.26,56.57,172284.0,44.992,45.3516,44.968,45.2158,172284.0
2016-09-13 10:10:00,56.58,56.96,56.53,56.92,184858.0,45.2238,45.5275,45.1838,45.4955,184858.0
2016-09-13 10:20:00,56.91,56.91,56.67,56.83,98628.0,45.4875,45.4875,45.2957,45.4236,98628.0
2016-09-13 10:30:00,56.83,57.19,56.74,56.97,201775.0,45.4236,45.7113,45.3516,45.5355,201775.0
2016-09-13 10:40:00,56.98,57.06,56.93,56.97,109300.0,45.5435,45.6074,45.5035,45.5355,109300.0
2016-09-13 10:50:00,56.95,56.95,56.56,56.56,118010.0,45.5195,45.5195,45.2078,45.2078,118010.0
2016-09-13 11:00:00,56.55,56.57,56.4,56.45,65452.0,45.1998,45.2158,45.0799,45.1199,65452.0
2016-09-13 11:10:00,56.44,56.51,56.28,56.32,74828.0,45.1119,45.1678,44.984,45.0159,74828.0
2016-09-13 11:20:00,56.32,56.36,56.24,56.26,79324.0,45.0159,45.0479,44.952,44.968,79324.0
2016-09-13 11:30:00,56.26,56.27,56.16,56.26,54381.0,44.968,44.976,44.8881,44.968,54381.0
2016-09-13 11:40:00,56.25,56.32,56.24,56.3,78808.0,44.96,45.0159,44.952,45.0,78808.0
2016-09-13 11:50:00,56.3,56.31,56.24,56.28,39894.0,45.0,45.008,44.952,44.984,39894.0
2016-09-13 12:00:00,56.3,56.46,56.29,56.39,53259.0,45.0,45.1278,44.992,45.0719,53259.0
2016-09-13 12:10:00,56.39,56.55,56.39,56.43,74349.0,45.0719,45.1998,45.0719,45.1039,74349.0
2016-09-13 12:20:00,56.41,56.42,56.32,56.35,40803.0,45.0879,45.0959,45.0159,45.0399,40803.0
2016-09-13 12:30:00,56.35,56.49,56.31,56.49,32449.0,45.0399,45.1518,45.008,45.1518,32449.0
2016-09-13 12:40:00,56.49,56.49,56.38,56.39,99257.0,45.1518,45.1518,45.0639,45.0719,99257.0
2016-09-13 12:50:00,56.38,56.38,56.22,56.3,59166.0,45.0639,45.0639,44.936,45.0,59166.0
2016-09-13 13:00:00,56.31,56.34,56.17,56.3,56164.0,45.008,45.0319,44.8961,45.0,56164.0
2016-09-13 13:10:00,56.3,56.55,56.27,56.55,47619.0,45.0,45.1998,44.976,45.1998,47619.0
2016-09-13 13:20:00,56.55,56.6,56.42,56.56,63743.0,45.1998,45.2397,45.0959,45.2078,63743.0
2016-09-13 13:30:00,56.57,56.72,56.56,56.69,102881.0,45.2158,45.3357,45.2078,45.3117,102881.0
2016-09-13 13:40:00,56.67,56.7,56.56,56.57,68064.0,45.2957,45.3197,45.2078,45.2158,68064.0
2016-09-13 13:50:00,56.58,56.59,56.39,56.48,36981.0,45.2238,45.2318,45.0719,45.1438,36981.0
2016-09-13 14:00:00,56.47,56.49,56.36,56.41,89776.0,45.1358,45.1518,45.0479,45.0879,89776.0
2016-09-13 14:10:00,56.41,56.42,56.27,56.32,68667.0,45.0879,45.0959,44.976,45.0159,68667.0
2016-09-13 14:20:00,56.33,56.35,56.25,56.26,57578.0,45.0239,45.0399,44.96,44.968,57578.0
2016-09-13 14:30:00,56.25,56.35,56.24,56.32,44053.0,44.96,45.0399,44.952,45.0159,44053.0
2016-09-13 14:40:00,56.33,56.39,56.26,56.28,64934.0,45.0239,45.0719,44.968,44.984,64934.0
2016-09-13 14:50:00,56.29,56.35,56.17,56.18,70175.0,44.992,45.0399,44.8961,44.904,70175.0
2016-09-13 15:00:00,56.19,56.25,56.17,56.25,110677.0,44.912,44.96,44.8961,44.96,110677.0
2016-09-13 15:10:00,56.24,56.33,56.17,56.24,116555.0,44.952,45.0239,44.8961,44.952,116555.0
2016-09-13 15:20:00,56.24,56.39,56.22,56.36,96269.0,44.952,45.0719,44.936,45.0479,96269.0
2016-09-13 15:30:00,56.36,56.46,56.32,56.44,145690.0,45.0479,45.1278,45.0159,45.1119,145690.0
2016-09-13 15:40:00,56.44,56.49,56.39,56.45,264813.0,45.1119,45.1518,45.0719,45.1199,264813.0
2016-09-13 15:50:00,56.46,56.64,56.46,56.54,381647.0,45.1278,45.2717,45.1278,45.1918,381647.0
2016-09-14 09:30:00,57.47,57.7,57.12,57.65,433419.0,45.9351,46.119,45.6554,46.079,433419.0
2016-09-14 09:40:00,57.62,57.67,57.37,57.41,324018.0,46.055,46.095,45.8552,45.8872,324018.0
2016-09-14 09:50:00,57.41,57.51,57.11,57.46,320258.0,45.8872,45.9671,45.6474,45.9271,320258.0
2016-09-14 10:00:00,57.45,57.51,57.26,57.48,169095.0,45.9191,45.9671,45.7673,45.9431,169095.0
2016-09-14 10:10:00,57.48,57.66,57.45,57.65,216048.0,45.9431,46.087,45.9191,46.079,216048.0
2016-09-14 10:20:00,57.64,58.0,57.63,57.98,210535.0,46.071,46.3587,46.063,46.3428,210535.0
2016-09-14 10:30:00,58.0,58.35,57.98,58.14,463336.0,46.3587,46.6385,46.3428,46.4706,463336.0
2016-09-14 10:40:00,58.14,58.15,57.84,57.9,210563.0,46.4706,46.4786,46.2309,46.2788,210563.0
2016-09-14 10:50:00,57.9,58.11,57.84,58.08,248532.0,46.2788,46.4467,46.2309,46.4227,248532.0
2016-09-14 11:00:00,58.07,58.3,58.03,58.03,334557.0,46.4147,46.5985,46.3827,46.3827,334557.0
2016-09-14 11:10:00,58.02,58.29,57.9,58.29,250586.0,46.3747,46.5905,46.2788,46.5905,250586.0
2016-09-14 11:20:00,58.3,58.33,58.16,58.3,166519.0,46.5985,46.6225,46.4866,46.5985,166519.0
2016-09-14 11:30:00,58.3,58.3,58.0,58.2,128147.0,46.5985,46.5985,46.3587,46.5186,128147.0
2016-09-14 11:40:00,58.2,58.25,58.08,58.09,92447.0,46.5186,46.5586,46.4227,46.4307,92447.0
2016-09-14 11:50:00,58.09,58.17,57.96,57.98,135365.0,46.4307,46.4946,46.3268,46.3428,135365.0
2016-09-14 12:00:00,57.99,58.12,57.92,58.11,121464.0,46.3508,46.4547,46.2948,46.4467,121464.0
2016-09-14 12:10:00,58.11,58.23,58.11,58.21,63975.0,46.4467,46.5426,46.4467,46.5266,63975.0
2016-09-14 12:20:00,58.21,58.24,58.14,58.15,49471.0,46.5266,46.5506,46.4706,46.4786,49471.0
2016-09-14 12:30:00,58.15,58.21,58.05,58.05,55338.0,46.4786,46.5266,46.3987,46.3987,55338.0
2016-09-14 12:40:00,58.05,58.08,57.98,58.05,75090.0,46.3987,46.4227,46.3428,46.3987,75090.0
2016-09-14 12:50:00,58.06,58.08,57.95,58.04,134753.0,46.4067,46.4227,46.3188,46.3907,134753.0
2016-09-14 13:00:00,58.04,58.12,58.03,58.11,114936.0,46.3907,46.4547,46.3827,46.4467,114936.0
2016-09-14 13:10:00,58.11,58.11,58.05,58.06,70172.0,46.4467,46.4467,46.3987,46.4067,70172.0
2016-09-14 13:20:00,58.06,58.07,57.98,58.01,217310.0,46.4067,46.4147,46.3428,46.3667,217310.0
2016-09-14 13:30:00,58.02,58.17,58.02,58.09,143979.0,46.3747,46.4946,46.3747,46.4307,143979.0
2016-09-14 13:40:00,58.09,58.09,57.82,57.82,137455.0,46.4307,46.4307,46.2149,46.2149,137455.0
2016-09-14 13:50:00,57.81,57.91,57.77,57.82,81103.0,46.2069,46.2868,46.1749,46.2149,81103.0
2016-09-14 14:00:00,57.81,57.89,57.73,57.74,90004.0,46.2069,46.2708,46.1429,46.1509,90004.0
2016-09-14 14:10:00,57.75,57.75,57.61,57.74,114910.0,46.1589,46.1589,46.047,46.1509,114910.0
2016-09-14 14:20:00,57.74,57.9,57.72,57.89,101710.0,46.1509,46.2788,46.1349,46.2708,101710.0
2016-09-14 14:30:00,57.89,57.9,57.81,57.87,66319.0,46.2708,46.2788,46.2069,46.2548,66319.0
2016-09-14 14:40:00,57.87,58.01,57.82,57.92,92233.0,46.2548,46.3667,46.2149,46.2948,92233.0
2016-09-14 14:50:00,57.93,58.06,57.92,58.0,80127.0,46.3028,46.4067,46.2948,46.3587,80127.0
2016-09-14 15:00:00,57.99,58.02,57.83,57.93,82296.0,46.3508,46.3747,46.2229,46.3028,82296.0
2016-09-14 15:10:00,57.91,57.94,57.85,57.85,88763.0,46.2868,46.3108,46.2389,46.2389,88763.0
2016-09-14 15:20:00,57.85,57.93,57.77,57.78,93706.0,46.2389,46.3028,46.1749,46.1829,93706.0
2016-09-14 15:30:00,57.79,58.02,57.77,58.01,272863.0,46.1909,46.3747,46.1749,46.3667,272863.0
2016-09-14 15:40:00,58.01,58.26,58.0,58.21,424875.0,46.3667,46.5666,46.3587,46.5266,424875.0
2016-09-14 15:50:00,58.22,58.31,58.19,58.29,659830.0,46.5346,46.6065,46.5106,46.5905,659830.0
2016-09-15 09:30:00,58.22,58.5,57.78,57.92,486400.0,46.5346,46.7584,46.1829,46.2948,486400.0
2016-09-15 09:40:00,57.93,58.47,57.9,58.17,402286.0,46.3028,46.7344,46.2788,46.4946,402286.0
2016-09-15 09:50:00,58.19,58.41,58.06,58.4,290448.0,46.5106,46.6865,46.4067,46.6785,290448.0
2016-09-15 10:00:00,58.4,58.56,58.3,58.4,316645.0,46.6785,46.8064,46.5985,46.6785,316645.0
2016-09-15 10:10:00,58.4,58.49,58.32,58.4,182965.0,46.6785,46.7504,46.6145,46.6785,182965.0
2016-09-15 10:20:00,58.4,58.48,58.32,58.39,92396.0,46.6785,46.7424,46.6145,46.6705,92396.0
2016-09-15 10:30:00,58.41,58.47,58.32,58.46,127383.0,46.6865,46.7344,46.6145,46.7264,127383.0
2016-09-15 10:40:00,58.46,58.52,58.31,58.49,178951.0,46.7264,46.7744,46.6065,46.7504,178951.0
2016-09-15 10:50:00,58.48,58.51,58.45,58.5,215909.0,46.7424,46.7664,46.7184,46.7584,215909.0
2016-09-15 11:00:00,58.5,58.52,58.36,58.45,133495.0,46.7584,46.7744,46.6465,46.7184,133495.0
2016-09-15 11:10:00,58.44,58.52,58.42,58.44,76161.0,46.7104,46.7744,46.6945,46.7104,76161.0
2016-09-15 11:20:00,58.45,58.46,58.35,58.41,67976.0,46.7184,46.7264,46.6385,46.6865,67976.0
2016-09-15 11:30:00,58.43,58.54,58.38,58.39,77300.0,46.7024,46.7904,46.6625,46.6705,77300.0
2016-09-15 11:40:00,58.38,58.39,58.09,58.11,110051.0,46.6625,46.6705,46.4307,46.4467,110051.0
2016-09-15 11:50:00,58.11,58.16,57.84,57.93,110782.0,46.4467,46.4866,46.2309,46.3028,110782.0
2016-09-15 12:00:00,57.95,58.16,57.9,58.13,84440.0,46.3188,46.4866,46.2788,46.4627,84440.0
2016-09-15 12:10:00,58.14,58.24,58.09,58.17,62732.0,46.4706,46.5506,46.4307,46.4946,62732.0
2016-09-15 12:20:00,58.17,58.23,58.06,58.06,36072.0,46.4946,46.5426,46.4067,46.4067,36072.0
2016-09-15 12:30:00,58.07,58.12,57.99,58.07,53571.0,46.4147,46.4547,46.3508,46.4147,53571.0
2016-09-15 12:40:00,58.08,58.11,58.0,58.05,47057.0,46.4227,46.4467,46.3587,46.3987,47057.0
2016-09-15 12:50:00,58.03,58.06,57.96,57.97,85229.0,46.3827,46.4067,46.3268,46.3348,85229.0
2016-09-15 13:00:00,57.98,58.09,57.98,58.05,45632.0,46.3428,46.4307,46.3428,46.3987,45632.0
2016-09-15 13:10:00,58.06,58.18,58.01,58.15,38760.0,46.4067,46.5026,46.3667,46.4786,38760.0
2016-09-15 13:20:00,58.16,58.26,58.1,58.17,93806.0,46.4866,46.5666,46.4387,46.4946,93806.0
2016-09-15 13:30:00,58.17,58.41,58.17,58.33,85149.0,46.4946,46.6865,46.4946,46.6225,85149.0
2016-09-15 13:40:00,58.32,58.48,58.31,58.37,49395.0,46.6145,46.7424,46.6065,46.6545,49395.0
2016-09-15 13:50:00,58.37,58.46,58.31,58.43,32027.0,46.6545,46.7264,46.6065,46.7024,32027.0
2016-09-15 14:00:00,58.45,58.46,58.37,58.45,28457.0,46.7184,46.7264,46.6545,46.7184,28457.0
2016-09-15 14:10:00,58.45,58.55,58.44,58.5,73904.0,46.7184,46.7984,46.7104,46.7584,73904.0
2016-09-15 14:20:00,58.5,58.53,58.38,58.38,52419.0,46.7584,46.7824,46.6625,46.6625,52419.0
2016-09-15 14:30:00,58.38,58.4,58.3,58.35,65740.0,46.6625,46.6785,46.5985,46.6385,65740.0
2016-09-15 14:40:00,58.35,58.35,58.28,58.29,48365.0,46.6385,46.6385,46.5826,46.5905,48365.0
2016-09-15 14:50:00,58.29,58.37,58.26,58.36,44447.0,46.5905,46.6545,46.5666,46.6465,44447.0
2016-09-15 15:00:00,58.37,58.43,58.36,58.38,58035.0,46.6545,46.7024,46.6465,46.6625,58035.0
2016-09-15 15:10:00,58.38,58.4,58.26,58.27,71413.0,46.6625,46.6785,46.5666,46.5746,71413.0
2016-09-15 15:20:00,58.27,58.29,58.21,58.24,100452.0,46.5746,46.5905,46.5266,46.5506,100452.0
2016-09-15 15:30:00,58.24,58.43,58.24,58.43,82912.0,46.5506,46.7024,46.5506,46.7024,82912.0
2016-09-15 15:40:00,58.42,58.48,58.39,58.47,131674.0,46.6945,46.7424,46.6705,46.7344,131674.0
2016-09-15 15:50:00,58.46,58.5,58.44,58.46,401274.0,46.7264,46.7584,46.7104,46.7264,401274.0
2016-09-16 09:30:00,58.26,58.29,58.01,58.18,129304.0,46.5666,46.5905,46.3667,46.5026,129304.0
2016-09-16 09:40:00,58.2,58.55,58.2,58.47,147924.0,46.5186,46.7984,46.5186,46.7344,147924.0
2016-09-16 09:50:00,58.45,58.52,58.39,58.44,98120.0,46.7184,46.7744,46.6705,46.7104,98120.0
2016-09-16 10:00:00,58.42,58.47,58.31,58.36,123424.0,46.6945,46.7344,46.6065,46.6465,123424.0
2016-09-16 10:10:00,58.36,58.43,58.25,58.42,64101.0,46.6465,46.7024,46.5586,46.6945,64101.0
2016-09-16 10:20:00,58.43,58.5,58.39,58.5,66249.0,46.7024,46.7584,46.6705,46.7584,66249.0
2016-09-16 10:30:00,58.49,58.61,58.43,58.61,82554.0,46.7504,46.8463,46.7024,46.8463,82554.0
2016-09-16 10:40:00,58.59,58.63,58.46,58.47,81100.0,46.8303,46.8623,46.7264,46.7344,81100.0
2016-09-16 10:50:00,58.47,58.49,58.4,58.42,58222.0,46.7344,46.7504,46.6785,46.6945,58222.0
2016-09-16 11:00:00,58.42,58.64,58.4,58.52,195235.0,46.6945,46.8703,46.6785,46.7744,195235.0
2016-09-16 11:10:00,58.51,58.59,58.38,58.47,136122.0,46.7664,46.8303,46.6625,46.7344,136122.0
2016-09-16 11:20:00,58.47,58.54,58.43,58.44,90306.0,46.7344,46.7904,46.7024,46.7104,90306.0
2016-09-16 11:30:00,58.43,58.48,58.35,58.46,143563.0,46.7024,46.7424,46.6385,46.7264,143563.0
2016-09-16 11:40:00,58.46,58.58,58.44,58.56,81486.0,46.7264,46.8223,46.7104,46.8064,81486.0
2016-09-16 11:50:00,58.57,58.63,58.47,58.62,116425.0,46.8143,46.8623,46.7344,46.8543,116425.0
2016-09-16 12:00:00,58.63,58.65,58.57,58.58,95457.0,46.8623,46.8783,46.8143,46.8223,95457.0
2016-09-16 12:10:00,58.58,58.59,58.46,58.49,30033.0,46.8223,46.8303,46.7264,46.7504,30033.0
2016-09-16 12:20:00,58.49,58.61,58.49,58.56,47588.0,46.7504,46.8463,46.7504,46.8064,47588.0
2016-09-16 12:30:00,58.57,58.57,58.48,58.5,38163.0,46.8143,46.8143,46.7424,46.7584,38163.0
2016-09-16 12:40:00,58.51,58.53,58.41,58.41,51867.0,46.7664,46.7824,46.6865,46.6865,51867.0
2016-09-16 12:50:00,58.42,58.44,58.36,58.42,41399.0,46.6945,46.7104,46.6465,46.6945,41399.0
2016-09-16 13:00:00,58.4,58.42,58.31,58.32,48499.0,46.6785,46.6945,46.6065,46.6145,48499.0
2016-09-16 13:10:00,58.32,58.39,58.31,58.34,45284.0,46.6145,46.6705,46.6065,46.6305,45284.0
2016-09-16 13:20:00,58.34,58.38,58.26,58.26,45607.0,46.6305,46.6625,46.5666,46.5666,45607.0
2016-09-16 13:30:00,58.26,58.33,58.18,58.21,91173.0,46.5666,46.6225,46.5026,46.5266,91173.0
2016-09-16 13:40:00,58.2,58.24,58.05,58.09,102693.0,46.5186,46.5506,46.3987,46.4307,102693.0
2016-09-16 13:50:00,58.1,58.16,58.01,58.14,69309.0,46.4387,46.4866,46.3667,46.4706,69309.0
2016-09-16 14:00:00,58.13,58.19,58.12,58.17,28252.0,46.4627,46.5106,46.4547,46.4946,28252.0
2016-09-16 14:10:00,58.18,58.23,58.12,58.14,40872.0,46.5026,46.5426,46.4547,46.4706,40872.0
2016-09-16 14:20:00,58.14,58.19,58.12,58.18,25259.0,46.4706,46.5106,46.4547,46.5026,25259.0
2016-09-16 14:30:00,58.19,58.25,58.14,58.21,83833.0,46.5106,46.5586,46.4706,46.5266,83833.0
2016-09-16 14:40:00,58.22,58.33,58.22,58.28,61465.0,46.5346,46.6225,46.5346,46.5826,61465.0
2016-09-16 14:50:00,58.29,58.32,58.19,58.23,51810.0,46.5905,46.6145,46.5106,46.5426,51810.0
2016-09-16 15:00:00,58.23,58.3,58.21,58.26,59808.0,46.5426,46.5985,46.5266,46.5666,59808.0
2016-09-16 15:10:00,58.25,58.31,58.24,58.27,37236.0,46.5586,46.6065,46.5506,46.5746,37236.0
2016-09-16 15:20:00,58.28,58.35,58.25,58.3,48076.0,46.5826,46.6385,46.5586,46.5985,48076.0
2016-09-16 15:30:00,58.3,58.36,58.29,58.33,76580.0,46.5985,46.6465,46.5905,46.6225,76580.0
2016-09-16 15:40:00,58.33,58.46,58.3,58.46,153025.0,46.6225,46.7264,46.5985,46.7264,153025.0
2016-09-16 15:50:00,58.46,58.48,58.3,58.32,360704.0,46.7264,46.7424,46.5985,46.6145,360704.0
2016-09-19 09:30:00,58.39,58.4,57.58,57.75,316174.0,46.6705,46.6785,46.023,46.1589,316174.0
2016-09-19 09:40:00,57.75,57.88,57.59,57.65,280057.0,46.1589,46.2628,46.031,46.079,280057.0
2016-09-19 09:50:00,57.65,57.73,57.26,57.73,353157.0,46.079,46.1429,45.7673,46.1429,353157.0
2016-09-19 10:00:00,57.72,57.8,57.41,57.47,185066.0,46.1349,46.1989,45.8872,45.9351,185066.0
2016-09-19 10:10:00,57.48,57.56,57.4,57.49,155296.0,45.9431,46.0071,45.8792,45.9511,155296.0
2016-09-19 10:20:00,57.49,57.6,57.38,57.38,136221.0,45.9511,46.039,45.8632,45.8632,136221.0
2016-09-19 10:30:00,57.39,57.4,57.12,57.18,244572.0,45.8712,45.8792,45.6554,45.7033,244572.0
2016-09-19 10:40:00,57.18,57.31,57.14,57.16,157437.0,45.7033,45.8072,45.6714,45.6873,157437.0
2016-09-19 10:50:00,57.17,57.24,56.91,57.04,254617.0,45.6953,45.7513,45.4875,45.5914,254617.0
2016-09-19 11:00:00,57.05,57.12,57.02,57.09,121778.0,45.5994,45.6554,45.5754,45.6314,121778.0
2016-09-19 11:10:00,57.1,57.1,57.05,57.07,65061.0,45.6394,45.6394,45.5994,45.6154,65061.0
2016-09-19 11:20:00,57.07,57.08,56.97,57.0,120395.0,45.6154,45.6234,45.5355,45.5595,120395.0
2016-09-19 11:30:00,57.0,57.12,56.97,57.08,191686.0,45.5595,45.6554,45.5355,45.6234,191686.0
2016-09-19 11:40:00,57.08,57.16,57.06,57.15,84998.0,45.6234,45.6873,45.6074,45.6794,84998.0
2016-09-19 11:50:00,57.16,57.45,57.15,57.45,130570.0,45.6873,45.9191,45.6794,45.9191,130570.0
2016-09-19 12:00:00,57.43,57.46,57.36,57.37,57789.0,45.9032,45.9271,45.8472,45.8552,57789.0
2016-09-19 12:10:00,57.37,57.38,57.23,57.34,95660.0,45.8552,45.8632,45.7433,45.8312,95660.0
2016-09-19 12:20:00,57.34,57.41,57.31,57.35,100403.0,45.8312,45.8872,45.8072,45.8392,100403.0
2016-09-19 12:30:00,57.35,57.4,57.3,57.4,46402.0,45.8392,45.8792,45.7992,45.8792,46402.0
2016-09-19 12:40:00,57.4,57.5,57.35,57.39,64787.0,45.8792,45.9591,45.8392,45.8712,64787.0
2016-09-19 12:50:00,57.39,57.42,57.27,57.28,64055.0,45.8712,45.8952,45.7753,45.7833,64055.0
2016-09-19 13:00:00,57.27,57.34,57.25,57.32,50730.0,45.7753,45.8312,45.7593,45.8152,50730.0
2016-09-19 13:10:00,57.32,57.36,57.25,57.25,62147.0,45.8152,45.8472,45.7593,45.7593,62147.0
2016-09-19 13:20:00,57.25,57.27,57.16,57.18,39849.0,45.7593,45.7753,45.6873,45.7033,39849.0
2016-09-19 13:30:00,57.17,57.18,56.99,57.01,84244.0,45.6953,45.7033,45.5515,45.5675,84244.0
2016-09-19 13:40:00,57.0,57.14,57.0,57.13,42168.0,45.5595,45.6714,45.5595,45.6634,42168.0
2016-09-19 13:50:00,57.13,57.27,57.12,57.27,42414.0,45.6634,45.7753,45.6554,45.7753,42414.0
2016-09-19 14:00:00,57.26,57.34,57.25,57.31,55021.0,45.7673,45.8312,45.7593,45.8072,55021.0
2016-09-19 14:10:00,57.32,57.47,57.32,57.44,88471.0,45.8152,45.9351,45.8152,45.9111,88471.0
2016-09-19 14:20:00,57.45,57.48,57.37,57.45,61779.0,45.9191,45.9431,45.8552,45.9191,61779.0
2016-09-19 14:30:00,57.46,57.49,57.41,57.43,62379.0,45.9271,45.9511,45.8872,45.9032,62379.0
2016-09-19 14:40:00,57.42,57.52,57.37,57.47,59106.0,45.8952,45.9751,45.8552,45.9351,59106.0
2016-09-19 14:50:00,57.48,57.54,57.46,57.51,28125.0,45.9431,45.9911,45.9271,45.9671,28125.0
2016-09-19 15:00:00,57.51,57.52,57.41,57.42,43487.0,45.9671,45.9751,45.8872,45.8952,43487.0
2016-09-19 15:10:00,57.42,57.44,57.32,57.35,54062.0,45.8952,45.9111,45.8152,45.8392,54062.0
2016-09-19 15:20:00,57.34,57.44,57.29,57.3,86224.0,45.8312,45.9111,45.7913,45.7992,86224.0
2016-09-19 15:30:00,57.3,57.32,57.18,57.3,175730.0,45.7992,45.8152,45.7033,45.7992,175730.0
2016-09-19 15:40:00,57.3,57.45,57.28,57.38,188033.0,45.7992,45.9191,45.7833,45.8632,188033.0
2016-09-19 15:50:00,57.37,57.43,57.32,57.35,312658.0,45.8552,45.9032,45.8152,45.8392,312658.0
2016-09-20 09:30:00,56.61,56.74,56.34,56.34,174069.0,45.8266,45.9318,45.608,45.608,174069.0
2016-09-20 09:40:00,56.34,56.45,56.1,56.15,185810.0,45.608,45.6971,45.4137,45.4542,185810.0
2016-09-20 09:50:00,56.16,56.8,56.15,56.72,220260.0,45.4623,45.9804,45.4542,45.9156,220260.0
2016-09-20 10:00:00,56.73,56.98,56.73,56.79,211763.0,45.9237,46.1261,45.9237,45.9723,211763.0
2016-09-20 10:10:00,56.78,56.8,56.55,56.63,116837.0,45.9642,45.9804,45.778,45.8428,116837.0
2016-09-20 10:20:00,56.63,56.7,56.47,56.62,126035.0,45.8428,45.8995,45.7133,45.8347,126035.0
2016-09-20 10:30:00,56.62,56.69,56.47,56.49,96782.0,45.8347,45.8914,45.7133,45.7295,96782.0
2016-09-20 10:40:00,56.49,56.55,56.43,56.52,86343.0,45.7295,45.778,45.6809,45.7537,86343.0
2016-09-20 10:50:00,56.52,56.53,56.36,56.39,103318.0,45.7537,45.7618,45.6242,45.6485,103318.0
2016-09-20 11:00:00,56.4,56.49,56.38,56.48,75893.0,45.6566,45.7295,45.6404,45.7214,75893.0
2016-09-20 11:10:00,56.49,56.54,56.32,56.34,81222.0,45.7295,45.7699,45.5918,45.608,81222.0
2016-09-20 11:20:00,56.35,56.42,56.28,56.31,51601.0,45.6161,45.6728,45.5595,45.5837,51601.0
2016-09-20 11:30:00,56.31,56.42,56.17,56.2,74504.0,45.5837,45.6728,45.4704,45.4947,74504.0
2016-09-20 11:40:00,56.21,56.25,56.14,56.17,97278.0,45.5028,45.5352,45.4461,45.4704,97278.0
2016-09-20 11:50:00,56.18,56.22,55.94,55.97,157836.0,45.4785,45.5109,45.2842,45.3085,157836.0
2016-09-20 12:00:00,55.97,56.13,55.93,56.06,102889.0,45.3085,45.438,45.2761,45.3814,102889.0
2016-09-20 12:10:00,56.07,56.1,55.96,55.98,63779.0,45.3895,45.4137,45.3004,45.3166,63779.0
2016-09-20 12:20:00,55.97,56.04,55.96,56.04,54305.0,45.3085,45.3652,45.3004,45.3652,54305.0
2016-09-20 12:30:00,56.03,56.04,55.96,55.96,59402.0,45.3571,45.3652,45.3004,45.3004,59402.0
2016-09-20 12:40:00,55.96,56.02,55.92,55.94,39213.0,45.3004,45.349,45.268,45.2842,39213.0
2016-09-20 12:50:00,55.94,56.0,55.86,55.86,59013.0,45.2842,45.3328,45.2195,45.2195,59013.0
2016-09-20 13:00:00,55.85,55.98,55.83,55.98,101548.0,45.2114,45.3166,45.1952,45.3166,101548.0
2016-09-20 13:10:00,55.98,56.08,55.96,56.06,36026.0,45.3166,45.3976,45.3004,45.3814,36026.0
2016-09-20 13:20:00,56.05,56.1,56.02,56.09,38130.0,45.3733,45.4137,45.349,45.4057,38130.0
2016-09-20 13:30:00,56.1,56.15,56.04,56.1,42370.0,45.4137,45.4542,45.3652,45.4137,42370.0
2016-09-20 13:40:00,56.1,56.17,56.09,56.15,31781.0,45.4137,45.4704,45.4057,45.4542,31781.0
2016-09-20 13:50:00,56.15,56.26,56.14,56.25,30515.0,45.4542,45.5433,45.4461,45.5352,30515.0
2016-09-20 14:00:00,56.25,56.34,56.22,56.34,64909.0,45.5352,45.608,45.5109,45.608,64909.0
2016-09-20 14:10:00,56.34,56.37,56.3,56.34,70898.0,45.608,45.6323,45.5757,45.608,70898.0
2016-09-20 14:20:00,56.33,56.37,56.27,56.33,62184.0,45.5999,45.6323,45.5514,45.5999,62184.0
2016-09-20 14:30:00,56.32,56.34,56.29,56.32,34247.0,45.5918,45.608,45.5676,45.5918,34247.0
2016-09-20 14:40:00,56.32,56.41,56.29,56.4,46818.0,45.5918,45.6647,45.5676,45.6566,46818.0
2016-09-20 14:50:00,56.4,56.45,56.36,56.41,47641.0,45.6566,45.6971,45.6242,45.6647,47641.0
2016-09-20 15:00:00,56.4,56.41,56.31,56.38,48503.0,45.6566,45.6647,45.5837,45.6404,48503.0
2016-09-20 15:10:00,56.38,56.44,56.35,56.43,49979.0,45.6404,45.689,45.6161,45.6809,49979.0
2016-09-20 15:20:00,56.41,56.47,56.36,56.41,54339.0,45.6647,45.7133,45.6242,45.6647,54339.0
2016-09-20 15:30:00,56.41,56.41,56.35,56.41,80139.0,45.6647,45.6647,45.6161,45.6647,80139.0
2016-09-20 15:40:00,56.41,56.41,56.26,56.31,187119.0,45.6647,45.6647,45.5433,45.5837,187119.0
2016-09-20 15:50:00,56.32,56.34,56.27,56.29,265305.0,45.5918,45.608,45.5514,45.5676,265305.0
2016-09-21 09:30:00,56.49,56.84,56.43,56.75,72691.0,45.7295,46.0128,45.6809,45.9399,72691.0
2016-09-21 09:40:00,56.75,56.88,56.7,56.82,95912.0,45.9399,46.0452,45.8995,45.9966,95912.0
2016-09-21 09:50:00,56.81,56.93,56.66,56.71,77899.0,45.9885,46.0856,45.8671,45.9076,77899.0
2016-09-21 10:00:00,56.72,56.87,56.72,56.76,146807.0,45.9156,46.0371,45.9156,45.948,146807.0
2016-09-21 10:10:00,56.75,56.76,56.62,56.75,42215.0,45.9399,45.948,45.8347,45.9399,42215.0
2016-09-21 10:20:00,56.76,56.76,56.6,56.63,50423.0,45.948,45.948,45.8185,45.8428,50423.0
2016-09-21 10:30:00,56.65,56.74,56.61,56.73,49935.0,45.859,45.9318,45.8266,45.9237,49935.0
2016-09-21 10:40:00,56.73,56.73,56.52,56.53,51275.0,45.9237,45.9237,45.7537,45.7618,51275.0
2016-09-21 10:50:00,56.53,56.55,56.42,56.43,40733.0,45.7618,45.778,45.6728,45.6809,40733.0
2016-09-21 11:00:00,56.43,56.51,56.42,56.44,50233.0,45.6809,45.7456,45.6728,45.689,50233.0
2016-09-21 11:10:00,56.43,56.45,56.34,56.37,54536.0,45.6809,45.6971,45.608,45.6323,54536.0
2016-09-21 11:20:00,56.36,56.41,56.34,56.37,53156.0,45.6242,45.6647,45.608,45.6323,53156.0
2016-09-21 11:30:00,56.37,56.44,56.36,56.44,27550.0,45.6323,45.689,45.6242,45.689,27550.0
2016-09-21 11:40:00,56.44,56.44,56.35,56.41,70805.0,45.689,45.689,45.6161,45.6647,70805.0
2016-09-21 11:50:00,56.4,56.46,56.37,56.39,80895.0,45.6566,45.7052,45.6323,45.6485,80895.0
2016-09-21 12:00:00,56.39,56.42,56.31,56.32,102084.0,45.6485,45.6728,45.5837,45.5918,102084.0
2016-09-21 12:10:00,56.31,56.32,56.12,56.12,78926.0,45.5837,45.5918,45.4299,45.4299,78926.0
2016-09-21 12:20:00,56.13,56.21,56.13,56.2,39870.0,45.438,45.5028,45.438,45.4947,39870.0
2016-09-21 12:30:00,56.21,56.23,56.15,56.17,43583.0,45.5028,45.519,45.4542,45.4704,43583.0
2016-09-21 12:40:00,56.17,56.28,56.16,56.24,49957.0,45.4704,45.5595,45.4623,45.5271,49957.0
2016-09-21 12:50:00,56.25,56.33,56.24,56.26,102147.0,45.5352,45.5999,45.5271,45.5433,102147.0
2016-09-21 13:00:00,56.26,56.33,56.26,56.32,68416.0,45.5433,45.5999,45.5433,45.5918,68416.0
2016-09-21 13:10:00,56.32,56.33,56.23,56.24,32444.0,45.5918,45.5999,45.519,45.5271,32444.0
2016-09-21 13:20:00,56.23,56.31,56.2,56.3,44772.0,45.519,45.5837,45.4947,45.5757,44772.0
2016-09-21 13:30:00,56.3,56.35,56.29,56.29,25099.0,45.5757,45.6161,45.5676,45.5676,25099.0
2016-09-21 13:40:00,56.3,56.35,56.29,56.3,46277.0,45.5757,45.6161,45.5676,45.5757,46277.0
2016-09-21 13:50:00,56.31,56.39,56.29,56.32,55372.0,45.5837,45.6485,45.5676,45.5918,55372.0
2016-09-21 14:00:00,56.32,56.67,56.31,56.62,106793.0,45.5918,45.8752,45.5837,45.8347,106793.0
2016-09-21 14:10:00,56.65,56.73,56.52,56.56,77105.0,45.859,45.9237,45.7537,45.7861,77105.0
2016-09-21 14:20:00,56.55,56.56,56.34,56.39,51670.0,45.778,45.7861,45.608,45.6485,51670.0
2016-09-21 14:30:00,56.39,56.54,56.33,56.47,59395.0,45.6485,45.7699,45.5999,45.7133,59395.0
2016-09-21 14:40:00,56.46,56.61,56.43,56.59,95911.0,45.7052,45.8266,45.6809,45.8104,95911.0
2016-09-21 14:50:00,56.6,56.78,56.59,56.78,82993.0,45.8185,45.9642,45.8104,45.9642,82993.0
2016-09-21 15:00:00,56.77,56.79,56.69,56.74,85928.0,45.9561,45.9723,45.8914,45.9318,85928.0
2016-09-21 15:10:00,56.74,56.81,56.69,56.69,101587.0,45.9318,45.9885,45.8914,45.8914,101587.0
2016-09-21 15:20:00,56.7,56.78,56.69,56.75,102883.0,45.8995,45.9642,45.8914,45.9399,102883.0
2016-09-21 15:30:00,56.75,56.81,56.73,56.77,157988.0,45.9399,45.9885,45.9237,45.9561,157988.0
2016-09-21 15:40:00,56.77,56.82,56.74,56.82,179418.0,45.9561,45.9966,45.9318,45.9966,179418.0
2016-09-21 15:50:00,56.82,56.84,56.74,56.77,311859.0,45.9966,46.0128,45.9318,45.9561,311859.0
2016-09-22 09:30:00,56.94,57.29,56.9,57.21,167555.0,46.0937,46.3771,46.0614,46.3123,167555.0
2016-09-22 09:40:00,57.2,57.21,56.73,56.94,149254.0,46.3042,46.3123,45.9237,46.0937,149254.0
2016-09-22 09:50:00,56.95,57.12,56.85,57.11,132666.0,46.1018,46.2395,46.0209,46.2314,132666.0
2016-09-22 10:00:00,57.12,57.19,57.07,57.09,91806.0,46.2395,46.2961,46.199,46.2152,91806.0
2016-09-22 10:10:00,57.08,57.18,56.93,57.18,131965.0,46.2071,46.288,46.0856,46.288,131965.0
2016-09-22 10:20:00,57.21,57.25,57.13,57.19,127116.0,46.3123,46.3447,46.2475,46.2961,127116.0
2016-09-22 10:30:00,57.19,57.44,57.15,57.32,115331.0,46.2961,46.4985,46.2637,46.4014,115331.0
2016-09-22 10:40:00,57.33,57.37,57.18,57.21,55794.0,46.4095,46.4418,46.288,46.3123,55794.0
2016-09-22 10:50:00,57.21,57.35,57.2,57.35,58451.0,46.3123,46.4256,46.3042,46.4256,58451.0
2016-09-22 11:00:00,57.34,57.42,57.31,57.38,68946.0,46.4175,46.4823,46.3933,46.4499,68946.0
2016-09-22 11:10:00,57.38,57.43,57.33,57.42,59290.0,46.4499,46.4904,46.4095,46.4823,59290.0
2016-09-22 11:20:00,57.42,57.43,57.17,57.26,123474.0,46.4823,46.4904,46.2799,46.3528,123474.0
2016-09-22 11:30:00,57.26,57.27,57.19,57.2,65266.0,46.3528,46.3609,46.2961,46.3042,65266.0
2016-09-22 11:40:00,57.19,57.23,57.1,57.12,67106.0,46.2961,46.3285,46.2233,46.2395,67106.0
2016-09-22 11:50:00,57.11,57.12,57.0,57.07,72045.0,46.2314,46.2395,46.1423,46.199,72045.0
2016-09-22 12:00:00,57.08,57.13,56.98,56.98,116962.0,46.2071,46.2475,46.1261,46.1261,116962.0
2016-09-22 12:10:00,56.99,57.05,56.98,57.03,61272.0,46.1342,46.1828,46.1261,46.1666,61272.0
2016-09-22 12:20:00,57.03,57.09,57.01,57.08,66012.0,46.1666,46.2152,46.1504,46.2071,66012.0
2016-09-22 12:30:00,57.07,57.14,57.06,57.08,35906.0,46.199,46.2556,46.1909,46.2071,35906.0
2016-09-22 12:40:00,57.09,57.17,57.06,57.14,39592.0,46.2152,46.2799,46.1909,46.2556,39592.0
2016-09-22 12:50:00,57.14,57.18,57.12,57.17,39753.0,46.2556,46.288,46.2395,46.2799,39753.0
2016-09-22 13:00:00,57.18,57.26,57.16,57.16,54775.0,46.288,46.3528,46.2718,46.2718,54775.0
2016-09-22 13:10:00,57.17,57.19,57.12,57.12,45834.0,46.2799,46.2961,46.2395,46.2395,45834.0
2016-09-22 13:20:00,57.12,57.23,57.11,57.2,46572.0,46.2395,46.3285,46.2314,46.3042,46572.0
2016-09-22 13:30:00,57.2,57.3,57.2,57.29,38327.0,46.3042,46.3852,46.3042,46.3771,38327.0
2016-09-22 13:40:00,57.28,57.29,57.22,57.25,26104.0,46.369,46.3771,46.3204,46.3447,26104.0
2016-09-22 13:50:00,57.25,57.27,57.21,57.27,24409.0,46.3447,46.3609,46.3123,46.3609,24409.0
2016-09-22 14:00:00,57.26,57.3,57.24,57.28,40698.0,46.3528,46.3852,46.3366,46.369,40698.0
2016-09-22 14:10:00,57.26,57.28,57.12,57.18,52574.0,46.3528,46.369,46.2395,46.288,52574.0
2016-09-22 14:20:00,57.18,57.22,57.11,57.21,28369.0,46.288,46.3204,46.2314,46.3123,28369.0
2016-09-22 14:30:00,57.21,57.23,57.18,57.2,39215.0,46.3123,46.3285,46.288,46.3042,39215.0
2016-09-22 14:40:00,57.2,57.29,57.18,57.28,45122.0,46.3042,46.3771,46.288,46.369,45122.0
2016-09-22 14:50:00,57.28,57.31,57.24,57.29,59816.0,46.369,46.3933,46.3366,46.3771,59816.0
2016-09-22 15:00:00,57.29,57.31,57.23,57.23,37628.0,46.3771,46.3933,46.3285,46.3285,37628.0
2016-09-22 15:10:00,57.22,57.26,57.21,57.22,37382.0,46.3204,46.3528,46.3123,46.3204,37382.0
2016-09-22 15:20:00,57.21,57.24,57.19,57.23,49121.0,46.3123,46.3366,46.2961,46.3285,49121.0
2016-09-22 15:30:00,57.23,57.3,57.21,57.29,82813.0,46.3285,46.3852,46.3123,46.3771,82813.0
2016-09-22 15:40:00,57.28,57.3,57.25,57.27,115260.0,46.369,46.3852,46.3447,46.3609,115260.0
2016-09-22 15:50:00,57.26,57.26,57.15,57.17,242954.0,46.3528,46.3528,46.2637,46.2799,242954.0
2016-09-23 09:30:00,56.72,56.75,55.93,56.69,243725.0,45.9156,45.9399,45.2761,45.8914,243725.0
2016-09-23 09:40:00,56.69,56.88,56.36,56.55,141415.0,45.8914,46.0452,45.6242,45.778,141415.0
2016-09-23 09:50:00,56.54,56.76,56.4,56.64,91843.0,45.7699,45.948,45.6566,45.8509,91843.0
2016-09-23 10:00:00,56.63,57.0,56.6,56.91,109561.0,45.8428,46.1423,45.8185,46.0695,109561.0
2016-09-23 10:10:00,56.88,56.9,56.63,56.7,93961.0,46.0452,46.0614,45.8428,45.8995,93961.0
2016-09-23 10:20:00,56.68,57.0,56.66,56.77,80734.0,45.8833,46.1423,45.8671,45.9561,80734.0
2016-09-23 10:30:00,56.77,56.9,56.77,56.8,39900.0,45.9561,46.0614,45.9561,45.9804,39900.0
2016-09-23 10:40:00,56.8,56.94,56.79,56.82,31781.0,45.9804,46.0937,45.9723,45.9966,31781.0
2016-09-23 10:50:00,56.82,56.96,56.8,56.89,40589.0,45.9966,46.1099,45.9804,46.0533,40589.0
2016-09-23 11:00:00,56.88,57.12,56.86,57.04,76560.0,46.0452,46.2395,46.029,46.1747,76560.0
2016-09-23 11:10:00,57.03,57.09,56.98,57.06,51315.0,46.1666,46.2152,46.1261,46.1909,51315.0
2016-09-23 11:20:00,57.05,57.15,57.01,57.08,62489.0,46.1828,46.2637,46.1504,46.2071,62489.0
2016-09-23 11:30:00,57.08,57.09,57.0,57.05,32101.0,46.2071,46.2152,46.1423,46.1828,32101.0
2016-09-23 11:40:00,57.05,57.17,57.01,57.12,45084.0,46.1828,46.2799,46.1504,46.2395,45084.0
2016-09-23 11:50:00,57.12,57.14,57.0,57.09,52760.0,46.2395,46.2556,46.1423,46.2152,52760.0
2016-09-23 12:00:00,57.08,57.15,56.97,56.97,70574.0,46.2071,46.2637,46.118,46.118,70574.0
2016-09-23 12:10:00,56.96,57.02,56.95,56.98,61402.0,46.1099,46.1585,46.1018,46.1261,61402.0
2016-09-23 12:20:00,56.98,57.07,56.97,57.03,38267.0,46.1261,46.199,46.118,46.1666,38267.0
2016-09-23 12:30:00,57.03,57.07,56.94,57.0,19089.0,46.1666,46.199,46.0937,46.1423,19089.0
2016-09-23 12:40:00,57.0,57.01,56.89,56.97,126279.0,46.1423,46.1504,46.0533,46.118,126279.0
2016-09-23 12:50:00,56.97,57.03,56.97,56.99,41741.0,46.118,46.1666,46.118,46.1342,41741.0
2016-09-23 13:00:00,56.98,57.01,56.91,56.92,33962.0,46.1261,46.1504,46.0695,46.0775,33962.0
2016-09-23 13:10:00,56.92,56.95,56.88,56.95,41354.0,46.0775,46.1018,46.0452,46.1018,41354.0
2016-09-23 13:20:00,56.94,57.05,56.94,57.02,58022.0,46.0937,46.1828,46.0937,46.1585,58022.0
2016-09-23 13:30:00,57.01,57.06,56.99,57.01,41637.0,46.1504,46.1909,46.1342,46.1504,41637.0
2016-09-23 13:40:00,57.01,57.02,56.96,56.98,24466.0,46.1504,46.1585,46.1099,46.1261,24466.0
2016-09-23 13:50:00,56.97,56.99,56.89,56.94,35440.0,46.118,46.1342,46.0533,46.0937,35440.0
2016-09-23 14:00:00,56.94,57.03,56.93,57.01,33514.0,46.0937,46.1666,46.0856,46.1504,33514.0
2016-09-23 14:10:00,57.01,57.04,56.97,57.01,37236.0,46.1504,46.1747,46.118,46.1504,37236.0
2016-09-23 14:20:00,57.0,57.07,56.97,57.05,58823.0,46.1423,46.199,46.118,46.1828,58823.0
2016-09-23 14:30:00,57.05,57.06,56.98,56.98,31682.0,46.1828,46.1909,46.1261,46.1261,31682.0
2016-09-23 14:40:00,56.98,57.01,56.97,57.0,52898.0,46.1261,46.1504,46.118,46.1423,52898.0
2016-09-23 14:50:00,56.99,57.09,56.93,57.07,48617.0,46.1342,46.2152,46.0856,46.199,48617.0
2016-09-23 15:00:00,57.07,57.16,57.05,57.1,48241.0,46.199,46.2718,46.1828,46.2233,48241.0
2016-09-23 15:10:00,57.11,57.13,57.08,57.11,69776.0,46.2314,46.2475,46.2071,46.2314,69776.0
2016-09-23 15:20:00,57.11,57.29,57.07,57.29,138805.0,46.2314,46.3771,46.199,46.3771,138805.0
2016-09-23 15:30:00,57.3,57.36,57.26,57.35,290681.0,46.3852,46.4337,46.3528,46.4256,290681.0
2016-09-23 15:40:00,57.35,57.44,57.34,57.42,243043.0,46.4256,46.4985,46.4175,46.4823,243043.0
2016-09-23 15:50:00,57.41,57.43,57.37,57.38,306027.0,46.4742,46.4904,46.4418,46.4499,306027.0
2016-09-26 09:30:00,56.83,56.87,56.07,56.24,240181.0,46.0047,46.0371,45.3895,45.5271,240181.0
2016-09-26 09:40:00,56.22,56.74,56.18,56.57,152325.0,45.5109,45.9318,45.4785,45.7942,152325.0
2016-09-26 09:50:00,56.6,56.62,56.42,56.54,106054.0,45.8185,45.8347,45.6728,45.7699,106054.0
2016-09-26 10:00:00,56.54,56.69,56.48,56.5,106484.0,45.7699,45.8914,45.7214,45.7376,106484.0
2016-09-26 10:10:00,56.51,56.58,56.45,56.54,115576.0,45.7456,45.8023,45.6971,45.7699,115576.0
2016-09-26 10:20:00,56.54,56.56,56.38,56.4,42094.0,45.7699,45.7861,45.6404,45.6566,42094.0
2016-09-26 10:30:00,56.4,56.81,56.38,56.72,74358.0,45.6566,45.9885,45.6404,45.9156,74358.0
2016-09-26 10:40:00,56.71,56.77,56.66,56.67,31543.0,45.9076,45.9561,45.8671,45.8752,31543.0
2016-09-26 10:50:00,56.68,56.75,56.61,56.63,41278.0,45.8833,45.9399,45.8266,45.8428,41278.0
2016-09-26 11:00:00,56.62,56.65,56.55,56.61,43812.0,45.8347,45.859,45.778,45.8266,43812.0
2016-09-26 11:10:00,56.61,56.62,56.52,56.55,57778.0,45.8266,45.8347,45.7537,45.778,57778.0
2016-09-26 11:20:00,56.55,56.56,56.42,56.47,54864.0,45.778,45.7861,45.6728,45.7133,54864.0
2016-09-26 11:30:00,56.47,56.47,56.35,56.38,48537.0,45.7133,45.7133,45.6161,45.6404,48537.0
2016-09-26 11:40:00,56.39,56.47,56.35,56.39,23329.0,45.6485,45.7133,45.6161,45.6485,23329.0
2016-09-26 11:50:00,56.4,56.52,56.4,56.44,28440.0,45.6566,45.7537,45.6566,45.689,28440.0
2016-09-26 12:00:00,56.44,56.49,56.42,56.45,28602.0,45.689,45.7295,45.6728,45.6971,28602.0
2016-09-26 12:10:00,56.44,56.5,56.39,56.4,30334.0,45.689,45.7376,45.6485,45.6566,30334.0
2016-09-26 12:20:00,56.4,56.45,56.35,56.36,28816.0,45.6566,45.6971,45.6161,45.6242,28816.0
2016-09-26 12:30:00,56.35,56.37,56.28,56.29,46011.0,45.6161,45.6323,45.5595,45.5676,46011.0
2016-09-26 12:40:00,56.29,56.38,56.25,56.36,32616.0,45.5676,45.6404,45.5352,45.6242,32616.0
2016-09-26 12:50:00,56.35,56.43,56.34,56.37,22712.0,45.6161,45.6809,45.608,45.6323,22712.0
2016-09-26 13:00:00,56.38,56.39,56.34,56.35,24886.0,45.6404,45.6485,45.608,45.6161,24886.0
2016-09-26 13:10:00,56.34,56.36,56.31,56.32,19016.0,45.608,45.6242,45.5837,45.5918,19016.0
2016-09-26 13:20:00,56.31,56.35,56.28,56.3,41892.0,45.5837,45.6161,45.5595,45.5757,41892.0
2016-09-26 13:30:00,56.3,56.3,56.19,56.23,50030.0,45.5757,45.5757,45.4866,45.519,50030.0
2016-09-26 13:40:00,56.24,56.3,56.2,56.28,34941.0,45.5271,45.5757,45.4947,45.5595,34941.0
2016-09-26 13:50:00,56.29,56.33,56.26,56.27,28539.0,45.5676,45.5999,45.5433,45.5514,28539.0
2016-09-26 14:00:00,56.26,56.33,56.25,56.32,46671.0,45.5433,45.5999,45.5352,45.5918,46671.0
2016-09-26 14:10:00,56.32,56.41,56.3,56.4,44722.0,45.5918,45.6647,45.5757,45.6566,44722.0
2016-09-26 14:20:00,56.39,56.44,56.35,56.44,20518.0,45.6485,45.689,45.6161,45.689,20518.0
2016-09-26 14:30:00,56.43,56.44,56.36,56.38,24761.0,45.6809,45.689,45.6242,45.6404,24761.0
2016-09-26 14:40:00,56.38,56.44,56.36,56.44,23629.0,45.6404,45.689,45.6242,45.689,23629.0
2016-09-26 14:50:00,56.44,56.48,56.43,56.44,53754.0,45.689,45.7214,45.6809,45.689,53754.0
2016-09-26 15:00:00,56.43,56.45,56.36,56.4,82169.0,45.6809,45.6971,45.6242,45.6566,82169.0
2016-09-26 15:10:00,56.39,56.4,56.32,56.32,50370.0,45.6485,45.6566,45.5918,45.5918,50370.0
2016-09-26 15:20:00,56.33,56.38,56.32,56.36,44188.0,45.5999,45.6404,45.5918,45.6242,44188.0
2016-09-26 15:30:00,56.36,56.41,56.35,56.39,69804.0,45.6242,45.6647,45.6161,45.6485,69804.0
2016-09-26 15:40:00,56.38,56.47,56.36,56.47,99565.0,45.6404,45.7133,45.6242,45.7133,99565.0
2016-09-26 15:50:00,56.46,56.51,56.42,56.45,200958.0,45.7052,45.7456,45.6728,45.6971,200958.0
2016-09-27 09:30:00,56.5,56.95,56.31,56.85,128905.0,45.7376,46.1018,45.5837,46.0209,128905.0
2016-09-27 09:40:00,56.85,57.11,56.84,57.08,96676.0,46.0209,46.2314,46.0128,46.2071,96676.0
2016-09-27 09:50:00,57.09,57.27,56.9,57.18,130293.0,46.2152,46.3609,46.0614,46.288,130293.0
2016-09-27 10:00:00,57.19,57.33,57.14,57.21,91002.0,46.2961,46.4095,46.2556,46.3123,91002.0
2016-09-27 10:10:00,57.21,57.26,57.01,57.02,67124.0,46.3123,46.3528,46.1504,46.1585,67124.0
2016-09-27 10:20:00,57.02,57.09,56.93,56.97,61003.0,46.1585,46.2152,46.0856,46.118,61003.0
2016-09-27 10:30:00,56.98,57.08,56.93,56.93,74803.0,46.1261,46.2071,46.0856,46.0856,74803.0
2016-09-27 10:40:00,56.93,56.98,56.82,56.9,72486.0,46.0856,46.1261,45.9966,46.0614,72486.0
2016-09-27 10:50:00,56.9,56.97,56.7,56.71,95555.0,46.0614,46.118,45.8995,45.9076,95555.0
2016-09-27 11:00:00,56.7,56.73,56.63,56.7,59638.0,45.8995,45.9237,45.8428,45.8995,59638.0
2016-09-27 11:10:00,56.7,56.83,56.7,56.82,26586.0,45.8995,46.0047,45.8995,45.9966,26586.0
2016-09-27 11:20:00,56.82,56.88,56.77,56.87,34273.0,45.9966,46.0452,45.9561,46.0371,34273.0
2016-09-27 11:30:00,56.86,56.87,56.78,56.85,56056.0,46.029,46.0371,45.9642,46.0209,56056.0
2016-09-27 11:40:00,56.86,56.86,56.74,56.74,44669.0,46.029,46.029,45.9318,45.9318,44669.0
2016-09-27 11:50:00,56.73,56.79,56.69,56.72,19094.0,45.9237,45.9723,45.8914,45.9156,19094.0
2016-09-27 12:00:00,56.72,56.76,56.67,56.75,26328.0,45.9156,45.948,45.8752,45.9399,26328.0
2016-09-27 12:10:00,56.74,56.76,56.67,56.74,12977.0,45.9318,45.948,45.8752,45.9318,12977.0
2016-09-27 12:20:00,56.74,56.87,56.73,56.82,27092.0,45.9318,46.0371,45.9237,45.9966,27092.0
2016-09-27 12:30:00,56.84,56.86,56.76,56.8,25650.0,46.0128,46.029,45.948,45.9804,25650.0
2016-09-27 12:40:00,56.8,56.85,56.79,56.79,23619.0,45.9804,46.0209,45.9723,45.9723,23619.0
2016-09-27 12:50:00,56.79,56.85,56.77,56.84,19602.0,45.9723,46.0209,45.9561,46.0128,19602.0
2016-09-27 13:00:00,56.83,56.84,56.73,56.74,37866.0,46.0047,46.0128,45.9237,45.9318,37866.0
2016-09-27 13:10:00,56.76,56.85,56.73,56.84,27511.0,45.948,46.0209,45.9237,46.0128,27511.0
2016-09-27 13:20:00,56.83,56.92,56.82,56.92,26662.0,46.0047,46.0775,45.9966,46.0775,26662.0
2016-09-27 13:30:00,56.93,56.96,56.86,56.91,41474.0,46.0856,46.1099,46.029,46.0695,41474.0
2016-09-27 13:40:00,56.91,56.94,56.88,56.92,32711.0,46.0695,46.0937,46.0452,46.0775,32711.0
2016-09-27 13:50:00,56.92,56.92,56.82,56.89,48474.0,46.0775,46.0775,45.9966,46.0533,48474.0
2016-09-27 14:00:00,56.88,56.97,56.88,56.97,27367.0,46.0452,46.118,46.0452,46.118,27367.0
2016-09-27 14:10:00,56.97,57.0,56.95,57.0,28441.0,46.118,46.1423,46.1018,46.1423,28441.0
2016-09-27 14:20:00,57.0,57.05,56.97,57.0,35037.0,46.1423,46.1828,46.118,46.1423,35037.0
2016-09-27 14:30:00,57.0,57.02,56.96,56.96,17719.0,46.1423,46.1585,46.1099,46.1099,17719.0
2016-09-27 14:40:00,56.96,56.96,56.85,56.87,19560.0,46.1099,46.1099,46.0209,46.0371,19560.0
2016-09-27 14:50:00,56.87,56.92,56.84,56.88,18451.0,46.0371,46.0775,46.0128,46.0452,18451.0
2016-09-27 15:00:00,56.88,56.95,56.87,56.94,26264.0,46.0452,46.1018,46.0371,46.0937,26264.0
2016-09-27 15:10:00,56.94,56.96,56.88,56.92,23054.0,46.0937,46.1099,46.0452,46.0775,23054.0
2016-09-27 15:20:00,56.93,56.93,56.8,56.83,38213.0,46.0856,46.0856,45.9804,46.0047,38213.0
2016-09-27 15:30:00,56.83,56.87,56.79,56.86,36985.0,46.0047,46.0371,45.9723,46.029,36985.0
2016-09-27 15:40:00,56.87,56.92,56.85,56.88,66564.0,46.0371,46.0775,46.0209,46.0452,66564.0
2016-09-27 15:50:00,56.87,56.9,56.84,56.87,113920.0,46.0371,46.0614,46.0128,46.0371,113920.0
2016-09-28 09:30:00,57.03,57.22,56.91,57.01,57789.0,46.1666,46.3204,46.0695,46.1504,57789.0
2016-09-28 09:40:00,57.08,57.39,56.94,57.28,141432.0,46.2071,46.458,46.0937,46.369,141432.0
2016-09-28 09:50:00,57.3,57.34,57.18,57.31,81060.0,46.3852,46.4175,46.288,46.3933,81060.0
2016-09-28 10:00:00,57.32,57.5,57.26,57.27,143265.0,46.4014,46.5471,46.3528,46.3609,143265.0
2016-09-28 10:10:00,57.27,57.36,57.0,57.07,84604.0,46.3609,46.4337,46.1423,46.199,84604.0
2016-09-28 10:20:00,57.05,57.08,56.94,57.0,52336.0,46.1828,46.2071,46.0937,46.1423,52336.0
2016-09-28 10:30:00,57.0,57.02,56.8,56.8,106329.0,46.1423,46.1585,45.9804,45.9804,106329.0
2016-09-28 10:40:00,56.8,56.81,56.54,56.62,101009.0,45.9804,45.9885,45.7699,45.8347,101009.0
2016-09-28 10:50:00,56.61,56.68,56.47,56.48,68650.0,45.8266,45.8833,45.7133,45.7214,68650.0
2016-09-28 11:00:00,56.48,56.49,56.28,56.4,144904.0,45.7214,45.7295,45.5595,45.6566,144904.0
2016-09-28 11:10:00,56.4,56.68,56.35,56.68,54525.0,45.6566,45.8833,45.6161,45.8833,54525.0
2016-09-28 11:20:00,56.67,56.7,56.6,56.65,38314.0,45.8752,45.8995,45.8185,45.859,38314.0
2016-09-28 11:30:00,56.66,56.68,56.56,56.65,41619.0,45.8671,45.8833,45.7861,45.859,41619.0
2016-09-28 11:40:00,56.65,56.77,56.65,56.71,42915.0,45.859,45.9561,45.859,45.9076,42915.0
2016-09-28 11:50:00,56.7,56.7,56.59,56.63,35014.0,45.8995,45.8995,45.8104,45.8428,35014.0
2016-09-28 12:00:00,56.64,56.66,56.56,56.57,32923.0,45.8509,45.8671,45.7861,45.7942,32923.0
2016-09-28 12:10:00,56.56,56.73,56.56,56.69,38525.0,45.7861,45.9237,45.7861,45.8914,38525.0
2016-09-28 12:20:00,56.68,56.72,56.64,56.7,27098.0,45.8833,45.9156,45.8509,45.8995,27098.0
2016-09-28 12:30:00,56.7,56.75,56.64,56.73,31393.0,45.8995,45.9399,45.8509,45.9237,31393.0
2016-09-28 12:40:00,56.73,56.77,56.7,56.73,26274.0,45.9237,45.9561,45.8995,45.9237,26274.0
2016-09-28 12:50:00,56.73,56.75,56.68,56.68,31794.0,45.9237,45.9399,45.8833,45.8833,31794.0
2016-09-28 13:00:00,56.67,56.82,56.65,56.79,40990.0,45.8752,45.9966,45.859,45.9723,40990.0
2016-09-28 13:10:00,56.79,56.84,56.76,56.77,29914.0,45.9723,46.0128,45.948,45.9561,29914.0
2016-09-28 13:20:00,56.77,56.87,56.76,56.87,36266.0,45.9561,46.0371,45.948,46.0371,36266.0
2016-09-28 13:30:00,56.87,56.94,56.85,56.88,36749.0,46.0371,46.0937,46.0209,46.0452,36749.0
2016-09-28 13:40:00,56.88,56.96,56.87,56.94,34431.0,46.0452,46.1099,46.0371,46.0937,34431.0
2016-09-28 13:50:00,56.95,56.99,56.92,56.95,51873.0,46.1018,46.1342,46.0775,46.1018,51873.0
2016-09-28 14:00:00,56.95,57.07,56.95,57.06,100703.0,46.1018,46.199,46.1018,46.1909,100703.0
2016-09-28 14:10:00,57.07,57.26,57.06,57.17,131588.0,46.199,46.3528,46.1909,46.2799,131588.0
2016-09-28 14:20:00,57.17,57.19,57.1,57.18,70555.0,46.2799,46.2961,46.2233,46.288,70555.0
2016-09-28 14:30:00,57.18,57.23,57.14,57.19,61310.0,46.288,46.3285,46.2556,46.2961,61310.0
2016-09-28 14:40:00,57.2,57.26,57.14,57.24,64187.0,46.3042,46.3528,46.2556,46.3366,64187.0
2016-09-28 14:50:00,57.25,57.27,57.19,57.27,43368.0,46.3447,46.3609,46.2961,46.3609,43368.0
2016-09-28 15:00:00,57.27,57.35,57.22,57.33,63083.0,46.3609,46.4256,46.3204,46.4095,63083.0
2016-09-28 15:10:00,57.33,57.33,57.25,57.28,41576.0,46.4095,46.4095,46.3447,46.369,41576.0
2016-09-28 15:20:00,57.27,57.31,57.27,57.29,61841.0,46.3609,46.3933,46.3609,46.3771,61841.0
2016-09-28 15:30:00,57.29,57.33,57.26,57.32,103799.0,46.3771,46.4095,46.3528,46.4014,103799.0
2016-09-28 15:40:00,57.31,57.44,57.29,57.43,132161.0,46.3933,46.4985,46.3771,46.4904,132161.0
2016-09-28 15:50:00,57.43,57.51,57.42,57.49,314683.0,46.4904,46.5552,46.4823,46.539,314683.0
2016-09-29 09:30:00,57.51,58.11,57.49,58.03,212249.0,46.5552,47.0409,46.539,46.9761,212249.0
2016-09-29 09:40:00,58.03,58.1,57.72,57.72,180415.0,46.9761,47.0328,46.7252,46.7252,180415.0
2016-09-29 09:50:00,57.72,57.73,57.55,57.68,129965.0,46.7252,46.7333,46.5875,46.6928,129965.0
2016-09-29 10:00:00,57.68,57.69,57.45,57.47,171298.0,46.6928,46.7009,46.5066,46.5228,171298.0
2016-09-29 10:10:00,57.47,57.54,57.18,57.51,193099.0,46.5228,46.5794,46.288,46.5552,193099.0
2016-09-29 10:20:00,57.53,57.59,57.38,57.55,102534.0,46.5714,46.6199,46.4499,46.5875,102534.0
2016-09-29 10:30:00,57.56,57.72,57.48,57.51,91530.0,46.5956,46.7252,46.5309,46.5552,91530.0
2016-09-29 10:40:00,57.5,57.53,57.36,57.51,33909.0,46.5471,46.5714,46.4337,46.5552,33909.0
2016-09-29 10:50:00,57.52,57.58,57.45,57.46,42196.0,46.5633,46.6118,46.5066,46.5147,42196.0
2016-09-29 11:00:00,57.46,57.53,57.35,57.37,57479.0,46.5147,46.5714,46.4256,46.4418,57479.0
2016-09-29 11:10:00,57.36,57.4,57.23,57.39,58863.0,46.4337,46.4661,46.3285,46.458,58863.0
2016-09-29 11:20:00,57.39,57.41,57.27,57.38,73216.0,46.458,46.4742,46.3609,46.4499,73216.0
2016-09-29 11:30:00,57.38,57.54,57.35,57.51,40726.0,46.4499,46.5794,46.4256,46.5552,40726.0
2016-09-29 11:40:00,57.5,57.59,57.42,57.47,41832.0,46.5471,46.6199,46.4823,46.5228,41832.0
2016-09-29 11:50:00,57.47,57.51,57.42,57.42,24895.0,46.5228,46.5552,46.4823,46.4823,24895.0
2016-09-29 12:00:00,57.42,57.48,57.38,57.47,43945.0,46.4823,46.5309,46.4499,46.5228,43945.0
2016-09-29 12:10:00,57.48,57.48,57.38,57.39,14319.0,46.5309,46.5309,46.4499,46.458,14319.0
2016-09-29 12:20:00,57.38,57.5,57.38,57.45,28909.0,46.4499,46.5471,46.4499,46.5066,28909.0
2016-09-29 12:30:00,57.44,57.49,57.33,57.34,27607.0,46.4985,46.539,46.4095,46.4175,27607.0
2016-09-29 12:40:00,57.33,57.33,57.05,57.06,43684.0,46.4095,46.4095,46.1828,46.1909,43684.0
2016-09-29 12:50:00,57.04,57.05,56.87,56.89,117400.0,46.1747,46.1828,46.0371,46.0533,117400.0
2016-09-29 13:00:00,56.89,56.93,56.66,56.79,106738.0,46.0533,46.0856,45.8671,45.9723,106738.0
2016-09-29 13:10:00,56.8,56.99,56.8,56.98,58931.0,45.9804,46.1342,45.9804,46.1261,58931.0
2016-09-29 13:20:00,56.96,57.1,56.94,57.07,41390.0,46.1099,46.2233,46.0937,46.199,41390.0
2016-09-29 13:30:00,57.07,57.86,57.02,57.03,39561.0,46.199,46.8385,46.1585,46.1666,39561.0
2016-09-29 13:40:00,57.02,57.03,56.87,56.92,21837.0,46.1585,46.1666,46.0371,46.0775,21837.0
2016-09-29 13:50:00,56.91,56.93,56.73,56.74,28513.0,46.0695,46.0856,45.9237,45.9318,28513.0
2016-09-29 14:00:00,56.74,56.79,56.67,56.73,60742.0,45.9318,45.9723,45.8752,45.9237,60742.0
2016-09-29 14:10:00,56.74,56.94,56.74,56.91,47443.0,45.9318,46.0937,45.9318,46.0695,47443.0
2016-09-29 14:20:00,56.9,57.08,56.87,57.05,42744.0,46.0614,46.2071,46.0371,46.1828,42744.0
2016-09-29 14:30:00,57.05,57.15,57.0,57.09,39101.0,46.1828,46.2637,46.1423,46.2152,39101.0
2016-09-29 14:40:00,57.09,57.11,57.0,57.11,23866.0,46.2152,46.2314,46.1423,46.2314,23866.0
2016-09-29 14:50:00,57.12,57.12,56.95,56.97,28010.0,46.2395,46.2395,46.1018,46.118,28010.0
2016-09-29 15:00:00,56.97,57.03,56.92,57.01,44994.0,46.118,46.1666,46.0775,46.1504,44994.0
2016-09-29 15:10:00,57.0,57.06,56.94,57.0,35835.0,46.1423,46.1909,46.0937,46.1423,35835.0
2016-09-29 15:20:00,57.0,57.07,56.91,57.06,44805.0,46.1423,46.199,46.0695,46.1909,44805.0
2016-09-29 15:30:00,57.06,57.11,57.01,57.11,83085.0,46.1909,46.2314,46.1504,46.2314,83085.0
2016-09-29 15:40:00,57.11,57.13,56.99,57.1,122359.0,46.2314,46.2475,46.1342,46.2233,122359.0
2016-09-29 15:50:00,57.1,57.1,56.93,56.95,227776.0,46.2233,46.2233,46.0856,46.1018,227776.0
2016-09-30 09:30:00,56.74,56.94,56.31,56.47,162938.0,45.9318,46.0937,45.5837,45.7133,162938.0
2016-09-30 09:40:00,56.48,57.08,56.48,56.93,190834.0,45.7214,46.2071,45.7214,46.0856,190834.0
2016-09-30 09:50:00,56.96,57.11,56.74,56.83,98912.0,46.1099,46.2314,45.9318,46.0047,98912.0
2016-09-30 10:00:00,56.83,56.97,56.81,56.89,131702.0,46.0047,46.118,45.9885,46.0533,131702.0
2016-09-30 10:10:00,56.89,57.09,56.89,56.94,93036.0,46.0533,46.2152,46.0533,46.0937,93036.0
2016-09-30 10:20:00,56.94,57.03,56.94,57.0,121344.0,46.0937,46.1666,46.0937,46.1423,121344.0
2016-09-30 10:30:00,57.01,57.11,56.98,57.08,161896.0,46.1504,46.2314,46.1261,46.2071,161896.0
2016-09-30 10:40:00,57.09,57.39,57.08,57.3,98590.0,46.2152,46.458,46.2071,46.3852,98590.0
2016-09-30 10:50:00,57.31,57.35,57.19,57.27,56528.0,46.3933,46.4256,46.2961,46.3609,56528.0
2016-09-30 11:00:00,57.27,57.43,57.2,57.41,75225.0,46.3609,46.4904,46.3042,46.4742,75225.0
2016-09-30 11:10:00,57.41,57.55,57.4,57.42,106293.0,46.4742,46.5875,46.4661,46.4823,106293.0
2016-09-30 11:20:00,57.43,57.5,57.37,57.46,92971.0,46.4904,46.5471,46.4418,46.5147,92971.0
2016-09-30 11:30:00,57.46,57.46,57.39,57.41,51472.0,46.5147,46.5147,46.458,46.4742,51472.0
2016-09-30 11:40:00,57.4,57.47,57.38,57.41,148658.0,46.4661,46.5228,46.4499,46.4742,148658.0
2016-09-30 11:50:00,57.41,57.42,57.37,57.39,61538.0,46.4742,46.4823,46.4418,46.458,61538.0
2016-09-30 12:00:00,57.38,57.41,57.35,57.4,47221.0,46.4499,46.4742,46.4256,46.4661,47221.0
2016-09-30 12:10:00,57.4,57.59,57.4,57.56,219980.0,46.4661,46.6199,46.4661,46.5956,219980.0
2016-09-30 12:20:00,57.56,57.56,57.4,57.46,43979.0,46.5956,46.5956,46.4661,46.5147,43979.0
2016-09-30 12:30:00,57.48,57.54,57.44,57.54,58687.0,46.5309,46.5794,46.4985,46.5794,58687.0
2016-09-30 12:40:00,57.55,57.61,57.52,57.56,34893.0,46.5875,46.6361,46.5633,46.5956,34893.0
2016-09-30 12:50:00,57.55,57.72,57.55,57.7,65624.0,46.5875,46.7252,46.5875,46.709,65624.0
2016-09-30 13:00:00,57.69,57.77,57.67,57.75,70969.0,46.7009,46.7656,46.6847,46.7494,70969.0
2016-09-30 13:10:00,57.75,57.8,57.7,57.72,75023.0,46.7494,46.7899,46.709,46.7252,75023.0
2016-09-30 13:20:00,57.73,57.85,57.66,57.77,83000.0,46.7333,46.8304,46.6766,46.7656,83000.0
2016-09-30 13:30:00,57.77,57.84,57.76,57.82,97513.0,46.7656,46.8223,46.7575,46.8061,97513.0
2016-09-30 13:40:00,57.81,57.87,57.78,57.8,38652.0,46.798,46.8466,46.7737,46.7899,38652.0
2016-09-30 13:50:00,57.8,57.83,57.74,57.8,30032.0,46.7899,46.8142,46.7414,46.7899,30032.0
2016-09-30 14:00:00,57.79,57.79,57.69,57.72,24966.0,46.7818,46.7818,46.7009,46.7252,24966.0
2016-09-30 14:10:00,57.71,57.75,57.65,57.67,39945.0,46.7171,46.7494,46.6685,46.6847,39945.0
2016-09-30 14:20:00,57.68,57.7,57.63,57.65,33310.0,46.6928,46.709,46.6523,46.6685,33310.0
2016-09-30 14:30:00,57.65,57.66,57.57,57.64,33278.0,46.6685,46.6766,46.6037,46.6604,33278.0
2016-09-30 14:40:00,57.64,57.64,57.54,57.55,33698.0,46.6604,46.6604,46.5794,46.5875,33698.0
2016-09-30 14:50:00,57.55,57.63,57.54,57.61,30667.0,46.5875,46.6523,46.5794,46.6361,30667.0
2016-09-30 15:00:00,57.62,57.68,57.59,57.66,36996.0,46.6442,46.6928,46.6199,46.6766,36996.0
2016-09-30 15:10:00,57.68,57.8,57.65,57.75,68370.0,46.6928,46.7899,46.6685,46.7494,68370.0
2016-09-30 15:20:00,57.74,57.75,57.68,57.68,34632.0,46.7414,46.7494,46.6928,46.6928,34632.0
2016-09-30 15:30:00,57.69,57.72,57.61,57.66,66134.0,46.7009,46.7252,46.6361,46.6766,66134.0
2016-09-30 15:40:00,57.66,57.7,57.59,57.66,127317.0,46.6766,46.709,46.6199,46.6766,127317.0
2016-09-30 15:50:00,57.66,57.68,57.52,57.52,257949.0,46.6766,46.6928,46.5633,46.5633,257949.0
2016-10-03 09:30:00,59.1,59.5,58.75,59.06,655266.0,47.8423,48.1661,47.559,47.8099,655266.0
2016-10-03 09:40:00,59.01,59.07,58.5,58.52,237624.0,47.7694,47.818,47.3566,47.3728,237624.0
2016-10-03 09:50:00,58.49,59.16,58.45,58.95,228994.0,47.3485,47.8909,47.3161,47.7209,228994.0
2016-10-03 10:00:00,58.94,59.14,58.57,58.63,374469.0,47.7128,47.8747,47.4132,47.4618,374469.0
2016-10-03 10:10:00,58.64,58.97,58.59,58.96,176075.0,47.4699,47.7371,47.4294,47.729,176075.0
2016-10-03 10:20:00,58.97,59.06,58.8,58.87,118386.0,47.7371,47.8099,47.5994,47.6561,118386.0
2016-10-03 10:30:00,58.9,59.06,58.88,59.01,100296.0,47.6804,47.8099,47.6642,47.7694,100296.0
2016-10-03 10:40:00,59.0,59.0,58.7,58.74,94358.0,47.7613,47.7613,47.5185,47.5509,94358.0
2016-10-03 10:50:00,58.74,58.78,58.56,58.69,93279.0,47.5509,47.5832,47.4052,47.5104,93279.0
2016-10-03 11:00:00,58.69,58.71,58.61,58.65,55206.0,47.5104,47.5266,47.4456,47.478,55206.0
2016-10-03 11:10:00,58.66,58.72,58.48,58.6,84901.0,47.4861,47.5347,47.3404,47.4375,84901.0
2016-10-03 11:20:00,58.59,58.68,58.55,58.62,57956.0,47.4294,47.5023,47.3971,47.4537,57956.0
2016-10-03 11:30:00,58.62,58.68,58.47,58.49,55145.0,47.4537,47.5023,47.3323,47.3485,55145.0
2016-10-03 11:40:00,58.48,58.66,58.46,58.57,43877.0,47.3404,47.4861,47.3242,47.4132,43877.0
2016-10-03 11:50:00,58.56,58.56,58.43,58.53,99721.0,47.4052,47.4052,47.2999,47.3809,99721.0
2016-10-03 12:00:00,58.53,58.64,58.51,58.57,69735.0,47.3809,47.4699,47.3647,47.4132,69735.0
2016-10-03 12:10:00,58.55,58.62,58.5,58.59,65526.0,47.3971,47.4537,47.3566,47.4294,65526.0
2016-10-03 12:20:00,58.57,58.68,58.54,58.63,95899.0,47.4132,47.5023,47.389,47.4618,95899.0
2016-10-03 12:30:00,58.63,58.74,58.58,58.74,64851.0,47.4618,47.5509,47.4213,47.5509,64851.0
2016-10-03 12:40:00,58.73,58.78,58.69,58.77,43945.0,47.5428,47.5832,47.5104,47.5752,43945.0
2016-10-03 12:50:00,58.76,58.8,58.69,58.77,42518.0,47.5671,47.5994,47.5104,47.5752,42518.0
2016-10-03 13:00:00,58.78,58.83,58.72,58.8,75431.0,47.5832,47.6237,47.5347,47.5994,75431.0
2016-10-03 13:10:00,58.8,58.9,58.75,58.89,91019.0,47.5994,47.6804,47.559,47.6723,91019.0
2016-10-03 13:20:00,58.89,59.03,58.87,59.0,124381.0,47.6723,47.7856,47.6561,47.7613,124381.0
2016-10-03 13:30:00,59.0,59.02,58.92,59.0,80841.0,47.7613,47.7775,47.6966,47.7613,80841.0
2016-10-03 13:40:00,59.0,59.02,58.93,58.98,98254.0,47.7613,47.7775,47.7047,47.7451,98254.0
2016-10-03 13:50:00,58.99,59.0,58.84,58.87,74602.0,47.7532,47.7613,47.6318,47.6561,74602.0
2016-10-03 14:00:00,58.87,58.89,58.78,58.78,83826.0,47.6561,47.6723,47.5832,47.5832,83826.0
2016-10-03 14:10:00,58.78,58.87,58.76,58.84,106341.0,47.5832,47.6561,47.5671,47.6318,106341.0
2016-10-03 14:20:00,58.84,58.87,58.82,58.87,76196.0,47.6318,47.6561,47.6156,47.6561,76196.0
2016-10-03 14:30:00,58.87,58.93,58.81,58.84,68639.0,47.6561,47.7047,47.6075,47.6318,68639.0
2016-10-03 14:40:00,58.84,58.88,58.8,58.87,48276.0,47.6318,47.6642,47.5994,47.6561,48276.0
2016-10-03 14:50:00,58.88,58.9,58.84,58.9,46822.0,47.6642,47.6804,47.6318,47.6804,46822.0
2016-10-03 15:00:00,58.9,58.9,58.8,58.87,61617.0,47.6804,47.6804,47.5994,47.6561,61617.0
2016-10-03 15:10:00,58.87,58.92,58.81,58.88,72020.0,47.6561,47.6966,47.6075,47.6642,72020.0
2016-10-03 15:20:00,58.88,58.9,58.82,58.86,103388.0,47.6642,47.6804,47.6156,47.648,103388.0
2016-10-03 15:30:00,58.86,58.95,58.85,58.92,133246.0,47.648,47.7209,47.6399,47.6966,133246.0
2016-10-03 15:40:00,58.92,58.99,58.9,58.92,142714.0,47.6966,47.7532,47.6804,47.6966,142714.0
2016-10-03 15:50:00,58.92,58.94,58.85,58.89,241341.0,47.6966,47.7128,47.6399,47.6723,241341.0
2016-10-04 09:30:00,59.81,59.81,59.13,59.24,270450.0,48.417,48.417,47.8666,47.9556,270450.0
2016-10-04 09:40:00,59.23,59.46,59.18,59.37,218184.0,47.9475,48.1337,47.9071,48.0609,218184.0
2016-10-04 09:50:00,59.36,59.49,59.25,59.35,236715.0,48.0528,48.158,47.9637,48.0447,236715.0
2016-10-04 10:00:00,59.36,59.42,59.28,59.34,140701.0,48.0528,48.1013,47.988,48.0366,140701.0
2016-10-04 10:10:00,59.34,59.34,59.0,59.01,155539.0,48.0366,48.0366,47.7613,47.7694,155539.0
2016-10-04 10:20:00,59.02,59.14,58.93,59.06,104606.0,47.7775,47.8747,47.7047,47.8099,104606.0
2016-10-04 10:30:00,59.07,59.17,58.95,59.0,96175.0,47.818,47.899,47.7209,47.7613,96175.0
2016-10-04 10:40:00,59.02,59.07,58.76,58.76,151177.0,47.7775,47.818,47.5671,47.5671,151177.0
2016-10-04 10:50:00,58.78,58.81,58.6,58.64,97874.0,47.5832,47.6075,47.4375,47.4699,97874.0
2016-10-04 11:00:00,58.64,58.69,58.36,58.52,173626.0,47.4699,47.5104,47.2432,47.3728,173626.0
2016-10-04 11:10:00,58.51,58.65,58.43,58.55,99437.0,47.3647,47.478,47.2999,47.3971,99437.0
2016-10-04 11:20:00,58.53,58.84,58.53,58.82,65701.0,47.3809,47.6318,47.3809,47.6156,65701.0
2016-10-04 11:30:00,58.82,58.85,58.58,58.58,90050.0,47.6156,47.6399,47.4213,47.4213,90050.0
2016-10-04 11:40:00,58.57,58.76,58.57,58.68,96485.0,47.4132,47.5671,47.4132,47.5023,96485.0
2016-10-04 11:50:00,58.68,58.71,58.58,58.65,72635.0,47.5023,47.5266,47.4213,47.478,72635.0
2016-10-04 12:00:00,58.65,58.8,58.64,58.76,140875.0,47.478,47.5994,47.4699,47.5671,140875.0
2016-10-04 12:10:00,58.76,58.84,58.74,58.78,160912.0,47.5671,47.6318,47.5509,47.5832,160912.0
2016-10-04 12:20:00,58.77,58.97,58.75,58.96,80242.0,47.5752,47.7371,47.559,47.729,80242.0
2016-10-04 12:30:00,58.96,59.04,58.87,58.97,100881.0,47.729,47.7937,47.6561,47.7371,100881.0
2016-10-04 12:40:00,58.97,59.02,58.88,58.93,36171.0,47.7371,47.7775,47.6642,47.7047,36171.0
2016-10-04 12:50:00,58.95,59.04,58.93,58.94,49745.0,47.7209,47.7937,47.7047,47.7128,49745.0
2016-10-04 13:00:00,58.94,59.0,58.9,58.9,45510.0,47.7128,47.7613,47.6804,47.6804,45510.0
2016-10-04 13:10:00,58.91,58.97,58.88,58.97,49334.0,47.6885,47.7371,47.6642,47.7371,49334.0
2016-10-04 13:20:00,58.96,58.97,58.8,58.86,47197.0,47.729,47.7371,47.5994,47.648,47197.0
2016-10-04 13:30:00,58.86,58.97,58.85,58.95,54417.0,47.648,47.7371,47.6399,47.7209,54417.0
2016-10-04 13:40:00,58.95,58.97,58.88,58.96,34970.0,47.7209,47.7371,47.6642,47.729,34970.0
2016-10-04 13:50:00,58.97,58.98,58.87,58.89,29640.0,47.7371,47.7451,47.6561,47.6723,29640.0
2016-10-04 14:00:00,58.89,58.91,58.83,58.87,38747.0,47.6723,47.6885,47.6237,47.6561,38747.0
2016-10-04 14:10:00,58.86,58.94,58.85,58.89,47676.0,47.648,47.7128,47.6399,47.6723,47676.0
2016-10-04 14:20:00,58.89,58.9,58.8,58.83,53319.0,47.6723,47.6804,47.5994,47.6237,53319.0
2016-10-04 14:30:00,58.82,58.92,58.81,58.91,47305.0,47.6156,47.6966,47.6075,47.6885,47305.0
2016-10-04 14:40:00,58.89,58.95,58.86,58.87,52364.0,47.6723,47.7209,47.648,47.6561,52364.0
2016-10-04 14:50:00,58.87,58.93,58.84,58.84,112328.0,47.6561,47.7047,47.6318,47.6318,112328.0
2016-10-04 15:00:00,58.84,58.87,58.78,58.83,38907.0,47.6318,47.6561,47.5832,47.6237,38907.0
2016-10-04 15:10:00,58.83,58.85,58.8,58.82,51227.0,47.6237,47.6399,47.5994,47.6156,51227.0
2016-10-04 15:20:00,58.82,58.9,58.81,58.89,78183.0,47.6156,47.6804,47.6075,47.6723,78183.0
2016-10-04 15:30:00,58.9,59.0,58.88,58.99,117155.0,47.6804,47.7613,47.6642,47.7532,117155.0
2016-10-04 15:40:00,58.99,59.0,58.88,58.88,134560.0,47.7532,47.7613,47.6642,47.6642,134560.0
2016-10-04 15:50:00,58.89,58.93,58.78,58.82,282770.0,47.6723,47.7047,47.5832,47.6156,282770.0
2016-10-05 09:30:00,58.86,59.5,58.83,58.9,245152.0,47.648,48.1661,47.6237,47.6804,245152.0
2016-10-05 09:40:00,58.88,59.04,58.85,58.97,61898.0,47.6642,47.7937,47.6399,47.7371,61898.0
2016-10-05 09:50:00,58.99,59.21,58.95,59.13,91609.0,47.7532,47.9313,47.7209,47.8666,91609.0
2016-10-05 10:00:00,59.15,59.18,58.92,58.92,116985.0,47.8828,47.9071,47.6966,47.6966,116985.0
2016-10-05 10:10:00,58.92,59.05,58.85,58.86,97243.0,47.6966,47.8018,47.6399,47.648,97243.0
2016-10-05 10:20:00,58.86,59.17,58.86,59.17,113622.0,47.648,47.899,47.648,47.899,113622.0
2016-10-05 10:30:00,59.15,59.33,59.11,59.24,193613.0,47.8828,48.0285,47.8504,47.9556,193613.0
2016-10-05 10:40:00,59.23,59.27,59.07,59.23,162252.0,47.9475,47.9799,47.818,47.9475,162252.0
2016-10-05 10:50:00,59.23,59.38,59.2,59.26,93447.0,47.9475,48.069,47.9232,47.9718,93447.0
2016-10-05 11:00:00,59.26,59.44,59.25,59.41,107038.0,47.9718,48.1175,47.9637,48.0932,107038.0
2016-10-05 11:10:00,59.42,59.49,59.36,59.48,84358.0,48.1013,48.158,48.0528,48.1499,84358.0
2016-10-05 11:20:00,59.48,59.48,59.18,59.22,64281.0,48.1499,48.1499,47.9071,47.9394,64281.0
2016-10-05 11:30:00,59.22,59.25,59.08,59.1,38735.0,47.9394,47.9637,47.8261,47.8423,38735.0
2016-10-05 11:40:00,59.1,59.16,59.03,59.03,54448.0,47.8423,47.8909,47.7856,47.7856,54448.0
2016-10-05 11:50:00,59.03,59.23,58.96,59.21,88261.0,47.7856,47.9475,47.729,47.9313,88261.0
2016-10-05 12:00:00,59.21,59.24,59.14,59.17,47851.0,47.9313,47.9556,47.8747,47.899,47851.0
2016-10-05 12:10:00,59.17,59.32,59.16,59.3,52935.0,47.899,48.0204,47.8909,48.0042,52935.0
2016-10-05 12:20:00,59.29,59.3,59.13,59.13,38413.0,47.9961,48.0042,47.8666,47.8666,38413.0
2016-10-05 12:30:00,59.14,59.2,59.09,59.11,30110.0,47.8747,47.9232,47.8342,47.8504,30110.0
2016-10-05 12:40:00,59.12,59.18,59.09,59.17,43030.0,47.8585,47.9071,47.8342,47.899,43030.0
2016-10-05 12:50:00,59.18,59.19,59.11,59.12,47154.0,47.9071,47.9151,47.8504,47.8585,47154.0
2016-10-05 13:00:00,59.13,59.15,59.1,59.12,48600.0,47.8666,47.8828,47.8423,47.8585,48600.0
2016-10-05 13:10:00,59.12,59.16,59.09,59.12,59833.0,47.8585,47.8909,47.8342,47.8585,59833.0
2016-10-05 13:20:00,59.12,59.13,59.08,59.09,24813.0,47.8585,47.8666,47.8261,47.8342,24813.0
2016-10-05 13:30:00,59.09,59.1,59.03,59.05,35920.0,47.8342,47.8423,47.7856,47.8018,35920.0
2016-10-05 13:40:00,59.06,59.06,58.97,58.98,70142.0,47.8099,47.8099,47.7371,47.7451,70142.0
2016-10-05 13:50:00,58.98,59.07,58.98,59.05,63494.0,47.7451,47.818,47.7451,47.8018,63494.0
2016-10-05 14:00:00,59.05,59.05,58.96,58.98,48709.0,47.8018,47.8018,47.729,47.7451,48709.0
2016-10-05 14:10:00,58.97,59.03,58.95,58.96,59165.0,47.7371,47.7856,47.7209,47.729,59165.0
2016-10-05 14:20:00,58.97,58.99,58.94,58.97,34873.0,47.7371,47.7532,47.7128,47.7371,34873.0
2016-10-05 14:30:00,58.96,58.97,58.82,58.82,94240.0,47.729,47.7371,47.6156,47.6156,94240.0
2016-10-05 14:40:00,58.82,58.87,58.81,58.86,47574.0,47.6156,47.6561,47.6075,47.648,47574.0
2016-10-05 14:50:00,58.87,58.92,58.86,58.9,47901.0,47.6561,47.6966,47.648,47.6804,47901.0
2016-10-05 15:00:00,58.91,58.98,58.91,58.91,53201.0,47.6885,47.7451,47.6885,47.6885,53201.0
2016-10-05 15:10:00,58.9,58.93,58.85,58.89,57418.0,47.6804,47.7047,47.6399,47.6723,57418.0
2016-10-05 15:20:00,58.88,58.88,58.81,58.84,71994.0,47.6642,47.6642,47.6075,47.6318,71994.0
2016-10-05 15:30:00,58.83,58.92,58.82,58.89,78157.0,47.6237,47.6966,47.6156,47.6723,78157.0
2016-10-05 15:40:00,58.88,58.92,58.84,58.92,106142.0,47.6642,47.6966,47.6318,47.6966,106142.0
2016-10-05 15:50:00,58.92,58.94,58.84,58.87,235623.0,47.6966,47.7128,47.6318,47.6561,235623.0
2016-10-06 09:30:00,58.62,59.1,58.59,58.86,141978.0,47.4537,47.8423,47.4294,47.648,141978.0
2016-10-06 09:40:00,58.85,59.06,58.71,58.98,85233.0,47.6399,47.8099,47.5266,47.7451,85233.0
2016-10-06 09:50:00,58.96,59.09,58.89,59.05,78514.0,47.729,47.8342,47.6723,47.8018,78514.0
2016-10-06 10:00:00,59.02,59.18,58.89,59.18,125062.0,47.7775,47.9071,47.6723,47.9071,125062.0
2016-10-06 10:10:00,59.17,59.25,59.07,59.11,209373.0,47.899,47.9637,47.818,47.8504,209373.0
2016-10-06 10:20:00,59.13,59.13,58.91,58.96,69261.0,47.8666,47.8666,47.6885,47.729,69261.0
2016-10-06 10:30:00,58.95,59.03,58.91,59.02,113532.0,47.7209,47.7856,47.6885,47.7775,113532.0
2016-10-06 10:40:00,59.01,59.03,58.94,58.95,37124.0,47.7694,47.7856,47.7128,47.7209,37124.0
2016-10-06 10:50:00,58.95,58.96,58.85,58.85,125820.0,47.7209,47.729,47.6399,47.6399,125820.0
2016-10-06 11:00:00,58.84,58.84,58.62,58.63,61188.0,47.6318,47.6318,47.4537,47.4618,61188.0
2016-10-06 11:10:00,58.63,58.67,58.48,58.63,100186.0,47.4618,47.4942,47.3404,47.4618,100186.0
2016-10-06 11:20:00,58.63,58.78,58.63,58.68,67664.0,47.4618,47.5832,47.4618,47.5023,67664.0
2016-10-06 11:30:00,58.69,58.7,58.6,58.62,61126.0,47.5104,47.5185,47.4375,47.4537,61126.0
2016-10-06 11:40:00,58.63,58.74,58.56,58.69,53408.0,47.4618,47.5509,47.4052,47.5104,53408.0
2016-10-06 11:50:00,58.7,58.77,58.64,58.64,72038.0,47.5185,47.5752,47.4699,47.4699,72038.0
2016-10-06 12:00:00,58.65,58.85,58.65,58.83,42235.0,47.478,47.6399,47.478,47.6237,42235.0
2016-10-06 12:10:00,58.82,58.85,58.76,58.8,24616.0,47.6156,47.6399,47.5671,47.5994,24616.0
2016-10-06 12:20:00,58.79,58.8,58.73,58.76,21855.0,47.5913,47.5994,47.5428,47.5671,21855.0
2016-10-06 12:30:00,58.76,58.84,58.74,58.75,27174.0,47.5671,47.6318,47.5509,47.559,27174.0
2016-10-06 12:40:00,58.74,58.79,58.71,58.73,28869.0,47.5509,47.5913,47.5266,47.5428,28869.0
2016-10-06 12:50:00,58.73,58.86,58.73,58.84,41779.0,47.5428,47.648,47.5428,47.6318,41779.0
2016-10-06 13:00:00,58.85,58.89,58.83,58.88,47688.0,47.6399,47.6723,47.6237,47.6642,47688.0
2016-10-06 13:10:00,58.88,58.92,58.84,58.87,144450.0,47.6642,47.6966,47.6318,47.6561,144450.0
2016-10-06 13:20:00,58.88,58.92,58.86,58.87,80758.0,47.6642,47.6966,47.648,47.6561,80758.0
2016-10-06 13:30:00,58.87,58.88,58.8,58.8,29336.0,47.6561,47.6642,47.5994,47.5994,29336.0
2016-10-06 13:40:00,58.8,58.81,58.75,58.78,24205.0,47.5994,47.6075,47.559,47.5832,24205.0
2016-10-06 13:50:00,58.78,58.8,58.74,58.79,45901.0,47.5832,47.5994,47.5509,47.5913,45901.0
2016-10-06 14:00:00,58.79,58.86,58.78,58.86,45100.0,47.5913,47.648,47.5832,47.648,45100.0
2016-10-06 14:10:00,58.85,58.86,58.8,58.82,51842.0,47.6399,47.648,47.5994,47.6156,51842.0
2016-10-06 14:20:00,58.82,58.89,58.81,58.82,87410.0,47.6156,47.6723,47.6075,47.6156,87410.0
2016-10-06 14:30:00,58.83,58.88,58.8,58.85,69994.0,47.6237,47.6642,47.5994,47.6399,69994.0
2016-10-06 14:40:00,58.85,58.86,58.79,58.81,40136.0,47.6399,47.648,47.5913,47.6075,40136.0
2016-10-06 14:50:00,58.8,58.85,58.79,58.83,50511.0,47.5994,47.6399,47.5913,47.6237,50511.0
2016-10-06 15:00:00,58.83,58.87,58.82,58.86,51070.0,47.6237,47.6561,47.6156,47.648,51070.0
2016-10-06 15:10:00,58.86,58.86,58.8,58.8,59313.0,47.648,47.648,47.5994,47.5994,59313.0
2016-10-06 15:20:00,58.8,58.84,58.79,58.82,54118.0,47.5994,47.6318,47.5913,47.6156,54118.0
2016-10-06 15:30:00,58.81,58.82,58.78,58.8,101328.0,47.6075,47.6156,47.5832,47.5994,101328.0
2016-10-06 15:40:00,58.79,58.81,58.76,58.77,127592.0,47.5913,47.6075,47.5671,47.5752,127592.0
2016-10-06 15:50:00,58.78,58.81,58.74,58.8,177252.0,47.5832,47.6075,47.5509,47.5994,177252.0
2016-10-07 09:30:00,58.33,58.5,58.0,58.46,125657.0,47.219,47.3566,46.9518,47.3242,125657.0
2016-10-07 09:40:00,58.45,58.59,58.32,58.33,70755.0,47.3161,47.4294,47.2109,47.219,70755.0
2016-10-07 09:50:00,58.33,58.42,58.18,58.23,79534.0,47.219,47.2918,47.0975,47.138,79534.0
2016-10-07 10:00:00,58.24,58.55,58.24,58.55,90623.0,47.1461,47.3971,47.1461,47.3971,90623.0
2016-10-07 10:10:00,58.55,58.84,58.55,58.7,153610.0,47.3971,47.6318,47.3971,47.5185,153610.0
2016-10-07 10:20:00,58.69,58.73,58.59,58.73,104399.0,47.5104,47.5428,47.4294,47.5428,104399.0
2016-10-07 10:30:00,58.74,58.74,58.53,58.65,42327.0,47.5509,47.5509,47.3809,47.478,42327.0
2016-10-07 10:40:00,58.65,58.68,58.57,58.68,138109.0,47.478,47.5023,47.4132,47.5023,138109.0
2016-10-07 10:50:00,58.67,58.73,58.63,58.66,52251.0,47.4942,47.5428,47.4618,47.4861,52251.0
2016-10-07 11:00:00,58.67,58.68,58.62,58.65,34568.0,47.4942,47.5023,47.4537,47.478,34568.0
2016-10-07 11:10:00,58.65,58.7,58.61,58.64,62139.0,47.478,47.5185,47.4456,47.4699,62139.0
2016-10-07 11:20:00,58.63,58.63,58.51,58.57,49136.0,47.4618,47.4618,47.3647,47.4132,49136.0
2016-10-07 11:30:00,58.57,58.61,58.47,58.51,53574.0,47.4132,47.4456,47.3323,47.3647,53574.0
2016-10-07 11:40:00,58.51,58.51,58.29,58.34,62830.0,47.3647,47.3647,47.1866,47.2271,62830.0
2016-10-07 11:50:00,58.35,58.41,58.31,58.39,63100.0,47.2352,47.2837,47.2028,47.2675,63100.0
2016-10-07 12:00:00,58.37,58.49,58.34,58.38,75770.0,47.2513,47.3485,47.2271,47.2594,75770.0
2016-10-07 12:10:00,58.38,58.39,58.23,58.27,34678.0,47.2594,47.2675,47.138,47.1704,34678.0
2016-10-07 12:20:00,58.28,58.34,58.22,58.24,39093.0,47.1785,47.2271,47.1299,47.1461,39093.0
2016-10-07 12:30:00,58.23,58.31,58.15,58.16,57249.0,47.138,47.2028,47.0733,47.0813,57249.0
2016-10-07 12:40:00,58.16,58.24,58.12,58.24,45839.0,47.0813,47.1461,47.049,47.1461,45839.0
2016-10-07 12:50:00,58.24,58.29,58.23,58.28,42634.0,47.1461,47.1866,47.138,47.1785,42634.0
2016-10-07 13:00:00,58.29,58.3,58.2,58.25,30142.0,47.1866,47.1947,47.1137,47.1542,30142.0
2016-10-07 13:10:00,58.26,58.3,58.24,58.29,30142.0,47.1623,47.1947,47.1461,47.1866,30142.0
2016-10-07 13:20:00,58.29,58.38,58.28,58.37,48356.0,47.1866,47.2594,47.1785,47.2513,48356.0
2016-10-07 13:30:00,58.37,58.5,58.37,58.5,39930.0,47.2513,47.3566,47.2513,47.3566,39930.0
2016-10-07 13:40:00,58.5,58.54,58.48,58.53,42683.0,47.3566,47.389,47.3404,47.3809,42683.0
2016-10-07 13:50:00,58.53,58.53,58.41,58.47,44774.0,47.3809,47.3809,47.2837,47.3323,44774.0
2016-10-07 14:00:00,58.47,58.5,58.38,58.4,64291.0,47.3323,47.3566,47.2594,47.2756,64291.0
2016-10-07 14:10:00,58.4,58.48,58.39,58.43,51533.0,47.2756,47.3404,47.2675,47.2999,51533.0
2016-10-07 14:20:00,58.43,58.52,58.43,58.51,32262.0,47.2999,47.3728,47.2999,47.3647,32262.0
2016-10-07 14:30:00,58.51,58.53,58.45,58.47,37912.0,47.3647,47.3809,47.3161,47.3323,37912.0
2016-10-07 14:40:00,58.48,58.51,58.47,58.49,45133.0,47.3404,47.3647,47.3323,47.3485,45133.0
2016-10-07 14:50:00,58.48,58.55,58.47,58.52,40777.0,47.3404,47.3971,47.3323,47.3728,40777.0
2016-10-07 15:00:00,58.53,58.54,58.44,58.46,56958.0,47.3809,47.389,47.308,47.3242,56958.0
2016-10-07 15:10:00,58.46,58.5,58.42,58.43,51797.0,47.3242,47.3566,47.2918,47.2999,51797.0
2016-10-07 15:20:00,58.42,58.47,58.41,58.46,54911.0,47.2918,47.3323,47.2837,47.3242,54911.0
2016-10-07 15:30:00,58.46,58.5,58.44,58.47,65579.0,47.3242,47.3566,47.308,47.3323,65579.0
2016-10-07 15:40:00,58.48,58.49,58.45,58.46,96428.0,47.3404,47.3485,47.3161,47.3242,96428.0
2016-10-07 15:50:00,58.47,58.51,58.37,58.38,345112.0,47.3323,47.3647,47.2513,47.2594,345112.0
2016-10-10 09:30:00,58.59,58.96,58.37,58.92,76707.0,47.4294,47.729,47.2513,47.6966,76707.0
2016-10-10 09:40:00,58.9,59.32,58.87,59.32,157286.0,47.6804,48.0204,47.6561,48.0204,157286.0
2016-10-10 09:50:00,59.32,59.34,59.15,59.17,172868.0,48.0204,48.0366,47.8828,47.899,172868.0
2016-10-10 10:00:00,59.2,59.31,59.11,59.22,190319.0,47.9232,48.0123,47.8504,47.9394,190319.0
2016-10-10 10:10:00,59.24,59.3,59.13,59.23,74115.0,47.9556,48.0042,47.8666,47.9475,74115.0
2016-10-10 10:20:00,59.24,59.3,59.11,59.16,130326.0,47.9556,48.0042,47.8504,47.8909,130326.0
2016-10-10 10:30:00,59.17,59.2,59.12,59.15,49236.0,47.899,47.9232,47.8585,47.8828,49236.0
2016-10-10 10:40:00,59.16,59.2,59.14,59.16,37402.0,47.8909,47.9232,47.8747,47.8909,37402.0
2016-10-10 10:50:00,59.17,59.22,59.14,59.21,111779.0,47.899,47.9394,47.8747,47.9313,111779.0
2016-10-10 11:00:00,59.21,59.21,59.14,59.16,90923.0,47.9313,47.9313,47.8747,47.8909,90923.0
2016-10-10 11:10:00,59.16,59.16,59.09,59.12,35102.0,47.8909,47.8909,47.8342,47.8585,35102.0
2016-10-10 11:20:00,59.12,59.17,59.05,59.05,43471.0,47.8585,47.899,47.8018,47.8018,43471.0
2016-10-10 11:30:00,59.05,59.08,59.02,59.04,29770.0,47.8018,47.8261,47.7775,47.7937,29770.0
2016-10-10 11:40:00,59.05,59.05,58.95,59.04,50817.0,47.8018,47.8018,47.7209,47.7937,50817.0
2016-10-10 11:50:00,59.03,59.06,58.95,59.01,36413.0,47.7856,47.8099,47.7209,47.7694,36413.0
2016-10-10 12:00:00,59.02,59.04,58.97,59.04,38459.0,47.7775,47.7937,47.7371,47.7937,38459.0
2016-10-10 12:10:00,59.04,59.12,59.04,59.08,26149.0,47.7937,47.8585,47.7937,47.8261,26149.0
2016-10-10 12:20:00,59.08,59.11,58.98,59.01,46464.0,47.8261,47.8504,47.7451,47.7694,46464.0
2016-10-10 12:30:00,59.01,59.11,59.0,59.05,43974.0,47.7694,47.8504,47.7613,47.8018,43974.0
2016-10-10 12:40:00,59.05,59.09,59.0,59.07,27265.0,47.8018,47.8342,47.7613,47.818,27265.0
2016-10-10 12:50:00,59.08,59.11,59.07,59.09,46127.0,47.8261,47.8504,47.818,47.8342,46127.0
2016-10-10 13:00:00,59.08,59.18,59.08,59.13,30025.0,47.8261,47.9071,47.8261,47.8666,30025.0
2016-10-10 13:10:00,59.13,59.22,59.13,59.21,27921.0,47.8666,47.9394,47.8666,47.9313,27921.0
2016-10-10 13:20:00,59.2,59.23,59.18,59.2,29793.0,47.9232,47.9475,47.9071,47.9232,29793.0
2016-10-10 13:30:00,59.2,59.22,59.11,59.11,48214.0,47.9232,47.9394,47.8504,47.8504,48214.0
2016-10-10 13:40:00,59.1,59.14,59.09,59.11,31492.0,47.8423,47.8747,47.8342,47.8504,31492.0
2016-10-10 13:50:00,59.11,59.11,59.06,59.08,28224.0,47.8504,47.8504,47.8099,47.8261,28224.0
2016-10-10 14:00:00,59.08,59.09,58.97,58.99,30334.0,47.8261,47.8342,47.7371,47.7532,30334.0
2016-10-10 14:10:00,58.99,59.01,58.95,59.0,49648.0,47.7532,47.7694,47.7209,47.7613,49648.0
2016-10-10 14:20:00,59.0,59.19,59.0,59.16,68501.0,47.7613,47.9151,47.7613,47.8909,68501.0
2016-10-10 14:30:00,59.14,59.2,59.13,59.18,27412.0,47.8747,47.9232,47.8666,47.9071,27412.0
2016-10-10 14:40:00,59.19,59.2,59.13,59.15,39951.0,47.9151,47.9232,47.8666,47.8828,39951.0
2016-10-10 14:50:00,59.16,59.18,59.12,59.15,38581.0,47.8909,47.9071,47.8585,47.8828,38581.0
2016-10-10 15:00:00,59.14,59.16,59.13,59.15,37940.0,47.8747,47.8909,47.8666,47.8828,37940.0
2016-10-10 15:10:00,59.14,59.15,59.11,59.14,21834.0,47.8747,47.8828,47.8504,47.8747,21834.0
2016-10-10 15:20:00,59.14,59.16,59.12,59.12,38618.0,47.8747,47.8909,47.8585,47.8585,38618.0
2016-10-10 15:30:00,59.13,59.14,59.08,59.09,48737.0,47.8666,47.8747,47.8261,47.8342,48737.0
2016-10-10 15:40:00,59.08,59.11,59.05,59.08,77671.0,47.8261,47.8504,47.8018,47.8261,77671.0
2016-10-10 15:50:00,59.07,59.11,59.04,59.07,138800.0,47.818,47.8504,47.7937,47.818,138800.0
2016-10-11 09:30:00,59.43,60.0,59.25,59.96,293494.0,48.1094,48.5709,47.9637,48.5385,293494.0
2016-10-11 09:40:00,59.96,60.0,59.62,59.77,239797.0,48.5385,48.5709,48.2632,48.3847,239797.0
2016-10-11 09:50:00,59.78,59.79,59.24,59.24,174490.0,48.3928,48.4009,47.9556,47.9556,174490.0
2016-10-11 10:00:00,59.26,59.5,59.26,59.36,107937.0,47.9718,48.1661,47.9718,48.0528,107937.0
2016-10-11 10:10:00,59.35,59.36,58.88,58.88,125184.0,48.0447,48.0528,47.6642,47.6642,125184.0
2016-10-11 10:20:00,58.89,59.15,58.86,59.15,91884.0,47.6723,47.8828,47.648,47.8828,91884.0
2016-10-11 10:30:00,59.14,59.52,59.09,59.48,178738.0,47.8747,48.1823,47.8342,48.1499,178738.0
2016-10-11 10:40:00,59.48,59.67,59.48,59.66,138938.0,48.1499,48.3037,48.1499,48.2956,138938.0
2016-10-11 10:50:00,59.67,59.67,59.42,59.42,110292.0,48.3037,48.3037,48.1013,48.1013,110292.0
2016-10-11 11:00:00,59.41,59.45,59.26,59.42,73180.0,48.0932,48.1256,47.9718,48.1013,73180.0
2016-10-11 11:10:00,59.42,59.55,59.42,59.49,59548.0,48.1013,48.2066,48.1013,48.158,59548.0
2016-10-11 11:20:00,59.48,59.48,59.34,59.38,72291.0,48.1499,48.1499,48.0366,48.069,72291.0
2016-10-11 11:30:00,59.37,59.57,59.35,59.56,72117.0,48.0609,48.2228,48.0447,48.2147,72117.0
2016-10-11 11:40:00,59.56,59.67,59.53,59.56,57514.0,48.2147,48.3037,48.1904,48.2147,57514.0
2016-10-11 11:50:00,59.56,59.6,59.45,59.54,47576.0,48.2147,48.247,48.1256,48.1985,47576.0
2016-10-11 12:00:00,59.56,59.58,59.49,59.51,49095.0,48.2147,48.2309,48.158,48.1742,49095.0
2016-10-11 12:10:00,59.51,59.51,59.41,59.49,43294.0,48.1742,48.1742,48.0932,48.158,43294.0
2016-10-11 12:20:00,59.5,59.5,59.38,59.41,29287.0,48.1661,48.1661,48.069,48.0932,29287.0
2016-10-11 12:30:00,59.42,59.45,59.35,59.44,37914.0,48.1013,48.1256,48.0447,48.1175,37914.0
2016-10-11 12:40:00,59.45,59.48,59.39,59.42,42458.0,48.1256,48.1499,48.077,48.1013,42458.0
2016-10-11 12:50:00,59.41,59.41,59.19,59.2,85833.0,48.0932,48.0932,47.9151,47.9232,85833.0
2016-10-11 13:00:00,59.2,59.25,59.16,59.22,45424.0,47.9232,47.9637,47.8909,47.9394,45424.0
2016-10-11 13:10:00,59.23,59.25,59.05,59.12,63211.0,47.9475,47.9637,47.8018,47.8585,63211.0
2016-10-11 13:20:00,59.12,59.25,59.12,59.23,51065.0,47.8585,47.9637,47.8585,47.9475,51065.0
2016-10-11 13:30:00,59.21,59.22,59.04,59.07,34902.0,47.9313,47.9394,47.7937,47.818,34902.0
2016-10-11 13:40:00,59.07,59.1,58.94,58.94,66320.0,47.818,47.8423,47.7128,47.7128,66320.0
2016-10-11 13:50:00,58.94,58.98,58.77,58.8,78725.0,47.7128,47.7451,47.5752,47.5994,78725.0
2016-10-11 14:00:00,58.81,59.03,58.79,59.03,105231.0,47.6075,47.7856,47.5913,47.7856,105231.0
2016-10-11 14:10:00,59.04,59.05,58.84,58.87,65266.0,47.7937,47.8018,47.6318,47.6561,65266.0
2016-10-11 14:20:00,58.86,58.91,58.82,58.89,52085.0,47.648,47.6885,47.6156,47.6723,52085.0
2016-10-11 14:30:00,58.89,58.91,58.85,58.91,43392.0,47.6723,47.6885,47.6399,47.6885,43392.0
2016-10-11 14:40:00,58.92,59.02,58.88,58.99,64597.0,47.6966,47.7775,47.6642,47.7532,64597.0
2016-10-11 14:50:00,58.99,59.08,58.93,59.02,110409.0,47.7532,47.8261,47.7047,47.7775,110409.0
2016-10-11 15:00:00,59.02,59.02,58.91,58.94,51555.0,47.7775,47.7775,47.6885,47.7128,51555.0
2016-10-11 15:10:00,58.93,59.07,58.92,59.05,61115.0,47.7047,47.818,47.6966,47.8018,61115.0
2016-10-11 15:20:00,59.05,59.07,58.99,59.03,75985.0,47.8018,47.818,47.7532,47.7856,75985.0
2016-10-11 15:30:00,59.04,59.07,59.0,59.01,89259.0,47.7937,47.818,47.7613,47.7694,89259.0
2016-10-11 15:40:00,59.02,59.02,58.97,58.98,143379.0,47.7775,47.7775,47.7371,47.7451,143379.0
2016-10-11 15:50:00,58.98,58.99,58.89,58.94,290373.0,47.7451,47.7532,47.6723,47.7128,290373.0
2016-10-12 09:30:00,58.76,58.82,58.48,58.62,63945.0,47.5671,47.6156,47.3404,47.4537,63945.0
2016-10-12 09:40:00,58.62,58.9,58.58,58.84,79022.0,47.4537,47.6804,47.4213,47.6318,79022.0
2016-10-12 09:50:00,58.8,58.98,58.74,58.96,120013.0,47.5994,47.7451,47.5509,47.729,120013.0
2016-10-12 10:00:00,58.96,58.97,58.63,58.66,81154.0,47.729,47.7371,47.4618,47.4861,81154.0
2016-10-12 10:10:00,58.66,58.72,58.58,58.6,51630.0,47.4861,47.5347,47.4213,47.4375,51630.0
2016-10-12 10:20:00,58.59,58.65,58.52,58.59,43125.0,47.4294,47.478,47.3728,47.4294,43125.0
2016-10-12 10:30:00,58.58,58.67,58.55,58.66,55223.0,47.4213,47.4942,47.3971,47.4861,55223.0
2016-10-12 10:40:00,58.67,58.75,58.63,58.7,29348.0,47.4942,47.559,47.4618,47.5185,29348.0
2016-10-12 10:50:00,58.72,58.73,58.62,58.73,35613.0,47.5347,47.5428,47.4537,47.5428,35613.0
2016-10-12 11:00:00,58.73,58.85,58.73,58.82,28889.0,47.5428,47.6399,47.5428,47.6156,28889.0
2016-10-12 11:10:00,58.81,58.83,58.74,58.75,46074.0,47.6075,47.6237,47.5509,47.559,46074.0
2016-10-12 11:20:00,58.75,58.82,58.69,58.81,39257.0,47.559,47.6156,47.5104,47.6075,39257.0
2016-10-12 11:30:00,58.8,58.91,58.79,58.83,16629.0,47.5994,47.6885,47.5913,47.6237,16629.0
2016-10-12 11:40:00,58.83,58.83,58.73,58.78,16241.0,47.6237,47.6237,47.5428,47.5832,16241.0
2016-10-12 11:50:00,58.77,58.84,58.73,58.83,23656.0,47.5752,47.6318,47.5428,47.6237,23656.0
2016-10-12 12:00:00,58.84,58.89,58.8,58.85,18525.0,47.6318,47.6723,47.5994,47.6399,18525.0
2016-10-12 12:10:00,58.86,58.91,58.81,58.83,16070.0,47.648,47.6885,47.6075,47.6237,16070.0
2016-10-12 12:20:00,58.83,58.87,58.82,58.82,8875.0,47.6237,47.6561,47.6156,47.6156,8875.0
2016-10-12 12:30:00,58.83,58.92,58.8,58.88,28743.0,47.6237,47.6966,47.5994,47.6642,28743.0
2016-10-12 12:40:00,58.88,58.96,58.87,58.94,15627.0,47.6642,47.729,47.6561,47.7128,15627.0
2016-10-12 12:50:00,58.95,58.98,58.94,58.97,19135.0,47.7209,47.7451,47.7128,47.7371,19135.0
2016-10-12 13:00:00,58.96,58.98,58.92,58.98,20647.0,47.729,47.7451,47.6966,47.7451,20647.0
2016-10-12 13:10:00,58.98,59.04,58.94,59.03,35184.0,47.7451,47.7937,47.7128,47.7856,35184.0
2016-10-12 13:20:00,59.04,59.13,59.02,59.12,52450.0,47.7937,47.8666,47.7775,47.8585,52450.0
2016-10-12 13:30:00,59.12,59.13,59.02,59.02,23937.0,47.8585,47.8666,47.7775,47.7775,23937.0
2016-10-12 13:40:00,59.02,59.05,58.99,59.0,28720.0,47.7775,47.8018,47.7532,47.7613,28720.0
2016-10-12 13:50:00,58.99,59.03,58.98,59.02,38063.0,47.7532,47.7856,47.7451,47.7775,38063.0
2016-10-12 14:00:00,59.01,59.06,58.86,59.0,45652.0,47.7694,47.8099,47.648,47.7613,45652.0
2016-10-12 14:10:00,59.0,59.04,58.97,58.99,51207.0,47.7613,47.7937,47.7371,47.7532,51207.0
2016-10-12 14:20:00,59.0,59.03,58.91,58.93,28898.0,47.7613,47.7856,47.6885,47.7047,28898.0
2016-10-12 14:30:00,58.92,59.02,58.91,58.98,16737.0,47.6966,47.7775,47.6885,47.7451,16737.0
2016-10-12 14:40:00,58.98,59.02,58.97,59.0,20461.0,47.7451,47.7775,47.7371,47.7613,20461.0
2016-10-12 14:50:00,59.0,59.0,58.92,58.92,20077.0,47.7613,47.7613,47.6966,47.6966,20077.0
2016-10-12 15:00:00,58.91,58.98,58.87,58.96,33185.0,47.6885,47.7451,47.6561,47.729,33185.0
2016-10-12 15:10:00,58.96,58.97,58.88,58.9,19562.0,47.729,47.7371,47.6642,47.6804,19562.0
2016-10-12 15:20:00,58.9,58.92,58.82,58.82,34643.0,47.6804,47.6966,47.6156,47.6156,34643.0
2016-10-12 15:30:00,58.82,58.85,58.76,58.81,77907.0,47.6156,47.6399,47.5671,47.6075,77907.0
2016-10-12 15:40:00,58.81,58.85,58.8,58.84,97563.0,47.6075,47.6399,47.5994,47.6318,97563.0
2016-10-12 15:50:00,58.84,58.85,58.75,58.75,150216.0,47.6318,47.6399,47.559,47.559,150216.0
2016-10-13 09:30:00,58.17,58.21,57.76,57.8,113503.0,47.0894,47.1218,46.7575,46.7899,113503.0
2016-10-13 09:40:00,57.8,57.84,57.25,57.3,148056.0,46.7899,46.8223,46.3447,46.3852,148056.0
2016-10-13 09:50:00,57.31,57.38,57.2,57.33,219637.0,46.3933,46.4499,46.3042,46.4095,219637.0
2016-10-13 10:00:00,57.33,57.36,57.17,57.3,102959.0,46.4095,46.4337,46.2799,46.3852,102959.0
2016-10-13 10:10:00,57.3,57.48,57.19,57.47,105885.0,46.3852,46.5309,46.2961,46.5228,105885.0
2016-10-13 10:20:00,57.49,57.64,57.46,57.46,68029.0,46.539,46.6604,46.5147,46.5147,68029.0
2016-10-13 10:30:00,57.48,57.61,57.45,57.49,59186.0,46.5309,46.6361,46.5066,46.539,59186.0
2016-10-13 10:40:00,57.5,57.56,57.41,57.48,70559.0,46.5471,46.5956,46.4742,46.5309,70559.0
2016-10-13 10:50:00,57.47,57.62,57.45,57.59,53085.0,46.5228,46.6442,46.5066,46.6199,53085.0
2016-10-13 11:00:00,57.59,57.69,57.52,57.66,85897.0,46.6199,46.7009,46.5633,46.6766,85897.0
2016-10-13 11:10:00,57.64,57.84,57.64,57.8,36624.0,46.6604,46.8223,46.6604,46.7899,36624.0
2016-10-13 11:20:00,57.8,57.82,57.64,57.64,42627.0,46.7899,46.8061,46.6604,46.6604,42627.0
2016-10-13 11:30:00,57.64,57.93,57.63,57.83,79201.0,46.6604,46.8952,46.6523,46.8142,79201.0
2016-10-13 11:40:00,57.83,57.83,57.69,57.69,43435.0,46.8142,46.8142,46.7009,46.7009,43435.0
2016-10-13 11:50:00,57.69,57.72,57.64,57.69,37854.0,46.7009,46.7252,46.6604,46.7009,37854.0
2016-10-13 12:00:00,57.7,57.8,57.63,57.76,47689.0,46.709,46.7899,46.6523,46.7575,47689.0
2016-10-13 12:10:00,57.78,57.83,57.75,57.79,31271.0,46.7737,46.8142,46.7494,46.7818,31271.0
2016-10-13 12:20:00,57.79,57.83,57.75,57.78,39862.0,46.7818,46.8142,46.7494,46.7737,39862.0
2016-10-13 12:30:00,57.77,57.82,57.64,57.81,58209.0,46.7656,46.8061,46.6604,46.798,58209.0
2016-10-13 12:40:00,57.8,57.81,57.69,57.71,42124.0,46.7899,46.798,46.7009,46.7171,42124.0
2016-10-13 12:50:00,57.71,57.75,57.67,57.72,18489.0,46.7171,46.7494,46.6847,46.7252,18489.0
2016-10-13 13:00:00,57.73,57.76,57.66,57.67,32640.0,46.7333,46.7575,46.6766,46.6847,32640.0
2016-10-13 13:10:00,57.67,57.67,57.59,57.6,44334.0,46.6847,46.6847,46.6199,46.628,44334.0
2016-10-13 13:20:00,57.6,57.66,57.54,57.55,43140.0,46.628,46.6766,46.5794,46.5875,43140.0
2016-10-13 13:30:00,57.56,57.71,57.53,57.7,44901.0,46.5956,46.7171,46.5714,46.709,44901.0
2016-10-13 13:40:00,57.7,57.73,57.65,57.69,14945.0,46.709,46.7333,46.6685,46.7009,14945.0
2016-10-13 13:50:00,57.69,57.88,57.68,57.88,25898.0,46.7009,46.8547,46.6928,46.8547,25898.0
2016-10-13 14:00:00,57.88,57.97,57.86,57.97,34061.0,46.8547,46.9275,46.8385,46.9275,34061.0
2016-10-13 14:10:00,57.97,58.02,57.92,57.98,32211.0,46.9275,46.968,46.8871,46.9356,32211.0
2016-10-13 14:20:00,57.99,58.06,57.99,58.01,28874.0,46.9437,47.0004,46.9437,46.9599,28874.0
2016-10-13 14:30:00,58.0,58.09,57.99,58.08,34237.0,46.9518,47.0247,46.9437,47.0166,34237.0
2016-10-13 14:40:00,58.09,58.14,57.98,58.14,40578.0,47.0247,47.0652,46.9356,47.0652,40578.0
2016-10-13 14:50:00,58.13,58.18,58.09,58.16,26849.0,47.0571,47.0975,47.0247,47.0813,26849.0
2016-10-13 15:00:00,58.16,58.16,58.01,58.09,48093.0,47.0813,47.0813,46.9599,47.0247,48093.0
2016-10-13 15:10:00,58.09,58.2,58.08,58.18,60152.0,47.0247,47.1137,47.0166,47.0975,60152.0
2016-10-13 15:20:00,58.18,58.2,58.07,58.08,46370.0,47.0975,47.1137,47.0085,47.0166,46370.0
2016-10-13 15:30:00,58.08,58.13,58.06,58.11,55122.0,47.0166,47.0571,47.0004,47.0409,55122.0
2016-10-13 15:40:00,58.11,58.14,58.07,58.14,75662.0,47.0409,47.0652,47.0085,47.0652,75662.0
2016-10-13 15:50:00,58.14,58.14,58.02,58.08,168046.0,47.0652,47.0652,46.968,47.0166,168046.0
2016-10-14 09:30:00,58.52,58.75,58.37,58.42,83721.0,47.3728,47.559,47.2513,47.2918,83721.0
2016-10-14 09:40:00,58.42,58.58,58.38,58.45,60953.0,47.2918,47.4213,47.2594,47.3161,60953.0
2016-10-14 09:50:00,58.46,58.59,58.31,58.36,40602.0,47.3242,47.4294,47.2028,47.2432,40602.0
2016-10-14 10:00:00,58.36,58.39,58.16,58.19,58500.0,47.2432,47.2675,47.0813,47.1056,58500.0
2016-10-14 10:10:00,58.2,58.22,57.97,58.15,105907.0,47.1137,47.1299,46.9275,47.0733,105907.0
2016-10-14 10:20:00,58.17,58.2,58.01,58.02,32191.0,47.0894,47.1137,46.9599,46.968,32191.0
2016-10-14 10:30:00,58.03,58.04,57.71,57.75,173588.0,46.9761,46.9842,46.7171,46.7494,173588.0
2016-10-14 10:40:00,57.76,57.76,57.34,57.36,144900.0,46.7575,46.7575,46.4175,46.4337,144900.0
2016-10-14 10:50:00,57.36,57.46,57.21,57.3,163668.0,46.4337,46.5147,46.3123,46.3852,163668.0
2016-10-14 11:00:00,57.28,57.32,56.73,56.99,363657.0,46.369,46.4014,45.9237,46.1342,363657.0
2016-10-14 11:10:00,57.0,57.05,56.77,56.92,121444.0,46.1423,46.1828,45.9561,46.0775,121444.0
2016-10-14 11:20:00,56.91,57.25,56.9,57.23,236904.0,46.0695,46.3447,46.0614,46.3285,236904.0
2016-10-14 11:30:00,57.23,57.31,57.09,57.16,100246.0,46.3285,46.3933,46.2152,46.2718,100246.0
2016-10-14 11:40:00,57.17,57.28,57.16,57.25,123543.0,46.2799,46.369,46.2718,46.3447,123543.0
2016-10-14 11:50:00,57.25,57.28,57.07,57.16,121700.0,46.3447,46.369,46.199,46.2718,121700.0
2016-10-14 12:00:00,57.16,57.52,57.16,57.52,58164.0,46.2718,46.5633,46.2718,46.5633,58164.0
2016-10-14 12:10:00,57.52,57.55,57.43,57.47,41737.0,46.5633,46.5875,46.4904,46.5228,41737.0
2016-10-14 12:20:00,57.47,57.8,57.45,57.79,98408.0,46.5228,46.7899,46.5066,46.7818,98408.0
2016-10-14 12:30:00,57.78,57.78,57.73,57.73,48288.0,46.7737,46.7737,46.7333,46.7333,48288.0
2016-10-14 12:40:00,57.72,57.74,57.61,57.67,45430.0,46.7252,46.7414,46.6361,46.6847,45430.0
2016-10-14 12:50:00,57.67,57.74,57.66,57.69,27122.0,46.6847,46.7414,46.6766,46.7009,27122.0
2016-10-14 13:00:00,57.69,57.7,57.61,57.7,35992.0,46.7009,46.709,46.6361,46.709,35992.0
2016-10-14 13:10:00,57.69,57.8,57.67,57.77,36931.0,46.7009,46.7899,46.6847,46.7656,36931.0
2016-10-14 13:20:00,57.78,57.79,57.67,57.77,61639.0,46.7737,46.7818,46.6847,46.7656,61639.0
2016-10-14 13:30:00,57.77,57.92,57.76,57.83,33802.0,46.7656,46.8871,46.7575,46.8142,33802.0
2016-10-14 13:40:00,57.82,57.84,57.73,57.76,31645.0,46.8061,46.8223,46.7333,46.7575,31645.0
2016-10-14 13:50:00,57.75,57.79,57.67,57.73,89725.0,46.7494,46.7818,46.6847,46.7333,89725.0
2016-10-14 14:00:00,57.73,57.73,57.58,57.6,35807.0,46.7333,46.7333,46.6118,46.628,35807.0
2016-10-14 14:10:00,57.59,57.7,57.54,57.7,25819.0,46.6199,46.709,46.5794,46.709,25819.0
2016-10-14 14:20:00,57.69,57.75,57.65,57.73,36298.0,46.7009,46.7494,46.6685,46.7333,36298.0
2016-10-14 14:30:00,57.74,57.75,57.65,57.66,17782.0,46.7414,46.7494,46.6685,46.6766,17782.0
2016-10-14 14:40:00,57.66,57.68,57.64,57.66,29187.0,46.6766,46.6928,46.6604,46.6766,29187.0
2016-10-14 14:50:00,57.65,57.68,57.59,57.6,29387.0,46.6685,46.6928,46.6199,46.628,29387.0
2016-10-14 15:00:00,57.6,57.68,57.6,57.67,21014.0,46.628,46.6928,46.628,46.6847,21014.0
2016-10-14 15:10:00,57.66,57.71,57.65,57.69,17583.0,46.6766,46.7171,46.6685,46.7009,17583.0
2016-10-14 15:20:00,57.69,57.71,57.68,57.69,26569.0,46.7009,46.7171,46.6928,46.7009,26569.0
2016-10-14 15:30:00,57.68,57.7,57.63,57.69,62508.0,46.6928,46.709,46.6523,46.7009,62508.0
2016-10-14 15:40:00,57.69,57.74,57.68,57.71,122313.0,46.7009,46.7414,46.6928,46.7171,122313.0
2016-10-14 15:50:00,57.7,57.73,57.68,57.72,277453.0,46.709,46.7333,46.6928,46.7252,277453.0
2016-10-17 09:30:00,56.55,57.25,56.4,56.7,422144.0,45.778,46.3447,45.6566,45.8995,422144.0
2016-10-17 09:40:00,56.68,57.25,56.67,57.0,309654.0,45.8833,46.3447,45.8752,46.1423,309654.0
2016-10-17 09:50:00,57.03,57.35,56.97,57.02,167947.0,46.1666,46.4256,46.118,46.1585,167947.0
2016-10-17 10:00:00,57.02,57.1,56.89,57.02,161044.0,46.1585,46.2233,46.0533,46.1585,161044.0
2016-10-17 10:10:00,57.04,57.56,57.04,57.54,150130.0,46.1747,46.5956,46.1747,46.5794,150130.0
2016-10-17 10:20:00,57.54,57.95,57.41,57.75,212066.0,46.5794,46.9113,46.4742,46.7494,212066.0
2016-10-17 10:30:00,57.77,57.96,57.76,57.9,110231.0,46.7656,46.9194,46.7575,46.8709,110231.0
2016-10-17 10:40:00,57.89,57.94,57.82,57.91,87916.0,46.8628,46.9033,46.8061,46.879,87916.0
2016-10-17 10:50:00,57.9,57.9,57.56,57.76,120005.0,46.8709,46.8709,46.5956,46.7575,120005.0
2016-10-17 11:00:00,57.76,57.79,57.54,57.56,68153.0,46.7575,46.7818,46.5794,46.5956,68153.0
2016-10-17 11:10:00,57.56,57.61,57.39,57.55,131525.0,46.5956,46.6361,46.458,46.5875,131525.0
2016-10-17 11:20:00,57.55,57.56,57.35,57.38,73622.0,46.5875,46.5956,46.4256,46.4499,73622.0
2016-10-17 11:30:00,57.4,57.64,57.4,57.64,34299.0,46.4661,46.6604,46.4661,46.6604,34299.0
2016-10-17 11:40:00,57.64,57.68,57.56,57.57,40145.0,46.6604,46.6928,46.5956,46.6037,40145.0
2016-10-17 11:50:00,57.57,57.7,57.55,57.64,45212.0,46.6037,46.709,46.5875,46.6604,45212.0
2016-10-17 12:00:00,57.64,57.66,57.53,57.55,43438.0,46.6604,46.6766,46.5714,46.5875,43438.0
2016-10-17 12:10:00,57.54,57.59,57.49,57.59,41523.0,46.5794,46.6199,46.539,46.6199,41523.0
2016-10-17 12:20:00,57.58,57.66,57.57,57.61,24769.0,46.6118,46.6766,46.6037,46.6361,24769.0
2016-10-17 12:30:00,57.6,57.8,57.59,57.72,54694.0,46.628,46.7899,46.6199,46.7252,54694.0
2016-10-17 12:40:00,57.72,57.8,57.67,57.78,35618.0,46.7252,46.7899,46.6847,46.7737,35618.0
2016-10-17 12:50:00,57.78,57.8,57.71,57.71,19667.0,46.7737,46.7899,46.7171,46.7171,19667.0
2016-10-17 13:00:00,57.71,57.72,57.62,57.68,18857.0,46.7171,46.7252,46.6442,46.6928,18857.0
2016-10-17 13:10:00,57.67,57.68,57.53,57.59,24741.0,46.6847,46.6928,46.5714,46.6199,24741.0
2016-10-17 13:20:00,57.59,57.61,57.53,57.53,18846.0,46.6199,46.6361,46.5714,46.5714,18846.0
2016-10-17 13:30:00,57.53,57.55,57.48,57.49,34234.0,46.5714,46.5875,46.5309,46.539,34234.0
2016-10-17 13:40:00,57.49,57.54,57.46,57.5,28460.0,46.539,46.5794,46.5147,46.5471,28460.0
2016-10-17 13:50:00,57.5,57.5,57.41,57.41,28144.0,46.5471,46.5471,46.4742,46.4742,28144.0
2016-10-17 14:00:00,57.42,57.54,57.42,57.51,23751.0,46.4823,46.5794,46.4823,46.5552,23751.0
2016-10-17 14:10:00,57.5,57.54,57.48,57.53,21905.0,46.5471,46.5794,46.5309,46.5714,21905.0
2016-10-17 14:20:00,57.53,57.58,57.53,57.58,14996.0,46.5714,46.6118,46.5714,46.6118,14996.0
2016-10-17 14:30:00,57.57,57.57,57.52,57.53,16892.0,46.6037,46.6037,46.5633,46.5714,16892.0
2016-10-17 14:40:00,57.52,57.54,57.46,57.46,16700.0,46.5633,46.5794,46.5147,46.5147,16700.0
2016-10-17 14:50:00,57.47,57.63,57.47,57.6,24347.0,46.5228,46.6523,46.5228,46.628,24347.0
2016-10-17 15:00:00,57.6,57.61,57.53,57.55,22985.0,46.628,46.6361,46.5714,46.5875,22985.0
2016-10-17 15:10:00,57.54,57.58,57.5,57.55,25552.0,46.5794,46.6118,46.5471,46.5875,25552.0
2016-10-17 15:20:00,57.56,57.64,57.56,57.63,29199.0,46.5956,46.6604,46.5956,46.6523,29199.0
2016-10-17 15:30:00,57.64,57.64,57.56,57.59,64481.0,46.6604,46.6604,46.5956,46.6199,64481.0
2016-10-17 15:40:00,57.59,57.61,57.57,57.59,70709.0,46.6199,46.6361,46.6037,46.6199,70709.0
2016-10-17 15:50:00,57.59,57.63,57.55,57.57,153827.0,46.6199,46.6523,46.5875,46.6037,153827.0
2016-10-18 09:30:00,58.08,58.22,57.96,58.07,210111.0,47.0166,47.1299,46.9194,47.0085,210111.0
2016-10-18 09:40:00,58.06,58.07,57.79,57.89,162762.0,47.0004,47.0085,46.7818,46.8628,162762.0
2016-10-18 09:50:00,57.87,57.94,57.71,57.78,54380.0,46.8466,46.9033,46.7171,46.7737,54380.0
2016-10-18 10:00:00,57.79,57.87,57.67,57.72,40537.0,46.7818,46.8466,46.6847,46.7252,40537.0
2016-10-18 10:10:00,57.72,57.88,57.72,57.81,55252.0,46.7252,46.8547,46.7252,46.798,55252.0
2016-10-18 10:20:00,57.8,57.8,57.62,57.67,49237.0,46.7899,46.7899,46.6442,46.6847,49237.0
2016-10-18 10:30:00,57.68,57.77,57.68,57.76,24613.0,46.6928,46.7656,46.6928,46.7575,24613.0
2016-10-18 10:40:00,57.76,57.85,57.71,57.78,60990.0,46.7575,46.8304,46.7171,46.7737,60990.0
2016-10-18 10:50:00,57.79,57.8,57.6,57.72,33088.0,46.7818,46.7899,46.628,46.7252,33088.0
2016-10-18 11:00:00,57.71,57.77,57.57,57.58,81315.0,46.7171,46.7656,46.6037,46.6118,81315.0
2016-10-18 11:10:00,57.58,57.66,57.54,57.64,63379.0,46.6118,46.6766,46.5794,46.6604,63379.0
2016-10-18 11:20:00,57.63,57.72,57.62,57.7,22094.0,46.6523,46.7252,46.6442,46.709,22094.0
2016-10-18 11:30:00,57.7,57.73,57.66,57.69,31935.0,46.709,46.7333,46.6766,46.7009,31935.0
2016-10-18 11:40:00,57.69,57.78,57.68,57.75,38263.0,46.7009,46.7737,46.6928,46.7494,38263.0
2016-10-18 11:50:00,57.75,57.76,57.7,57.75,38754.0,46.7494,46.7575,46.709,46.7494,38754.0
2016-10-18 12:00:00,57.76,57.76,57.57,57.58,33077.0,46.7575,46.7575,46.6037,46.6118,33077.0
2016-10-18 12:10:00,57.59,57.63,57.57,57.59,31069.0,46.6199,46.6523,46.6037,46.6199,31069.0
2016-10-18 12:20:00,57.59,57.63,57.57,57.62,40883.0,46.6199,46.6523,46.6037,46.6442,40883.0
2016-10-18 12:30:00,57.62,57.64,57.55,57.6,26974.0,46.6442,46.6604,46.5875,46.628,26974.0
2016-10-18 12:40:00,57.61,57.61,57.54,57.56,19842.0,46.6361,46.6361,46.5794,46.5956,19842.0
2016-10-18 12:50:00,57.57,57.63,57.55,57.63,51164.0,46.6037,46.6523,46.5875,46.6523,51164.0
2016-10-18 13:00:00,57.64,57.69,57.61,57.69,40157.0,46.6604,46.7009,46.6361,46.7009,40157.0
2016-10-18 13:10:00,57.69,57.71,57.66,57.69,22093.0,46.7009,46.7171,46.6766,46.7009,22093.0
2016-10-18 13:20:00,57.68,57.68,57.59,57.6,34630.0,46.6928,46.6928,46.6199,46.628,34630.0
2016-10-18 13:30:00,57.6,57.61,57.53,57.54,31708.0,46.628,46.6361,46.5714,46.5794,31708.0
2016-10-18 13:40:00,57.54,57.56,57.49,57.49,35862.0,46.5794,46.5956,46.539,46.539,35862.0
2016-10-18 13:50:00,57.5,57.51,57.43,57.44,102458.0,46.5471,46.5552,46.4904,46.4985,102458.0
2016-10-18 14:00:00,57.43,57.43,57.39,57.43,113797.0,46.4904,46.4904,46.458,46.4904,113797.0
2016-10-18 14:10:00,57.42,57.63,57.42,57.54,43094.0,46.4823,46.6523,46.4823,46.5794,43094.0
2016-10-18 14:20:00,57.54,57.62,57.53,57.59,41087.0,46.5794,46.6442,46.5714,46.6199,41087.0
2016-10-18 14:30:00,57.59,57.61,57.53,57.56,31661.0,46.6199,46.6361,46.5714,46.5956,31661.0
2016-10-18 14:40:00,57.56,57.58,57.46,57.47,49669.0,46.5956,46.6118,46.5147,46.5228,49669.0
2016-10-18 14:50:00,57.48,57.51,57.42,57.43,70130.0,46.5309,46.5552,46.4823,46.4904,70130.0
2016-10-18 15:00:00,57.44,57.56,57.42,57.48,67219.0,46.4985,46.5956,46.4823,46.5309,67219.0
2016-10-18 15:10:00,57.48,57.52,57.46,57.52,48025.0,46.5309,46.5633,46.5147,46.5633,48025.0
2016-10-18 15:20:00,57.52,57.52,57.43,57.44,38109.0,46.5633,46.5633,46.4904,46.4985,38109.0
2016-10-18 15:30:00,57.45,57.47,57.43,57.44,64914.0,46.5066,46.5228,46.4904,46.4985,64914.0
2016-10-18 15:40:00,57.44,57.46,57.38,57.44,131805.0,46.4985,46.5147,46.4499,46.4985,131805.0
2016-10-18 15:50:00,57.43,57.46,57.39,57.44,140407.0,46.4904,46.5147,46.458,46.4985,140407.0
2016-10-19 09:30:00,57.5,57.5,57.14,57.2,83974.0,46.5471,46.5471,46.2556,46.3042,83974.0
2016-10-19 09:40:00,57.23,57.48,57.1,57.4,52633.0,46.3285,46.5309,46.2233,46.4661,52633.0
2016-10-19 09:50:00,57.39,57.5,57.28,57.49,55712.0,46.458,46.5471,46.369,46.539,55712.0
2016-10-19 10:00:00,57.49,57.56,57.28,57.32,73329.0,46.539,46.5956,46.369,46.4014,73329.0
2016-10-19 10:10:00,57.31,57.42,57.27,57.4,34410.0,46.3933,46.4823,46.3609,46.4661,34410.0
2016-10-19 10:20:00,57.39,57.72,57.39,57.7,43304.0,46.458,46.7252,46.458,46.709,43304.0
2016-10-19 10:30:00,57.72,57.81,57.68,57.72,28017.0,46.7252,46.798,46.6928,46.7252,28017.0
2016-10-19 10:40:00,57.73,57.86,57.71,57.76,56734.0,46.7333,46.8385,46.7171,46.7575,56734.0
2016-10-19 10:50:00,57.77,57.78,57.61,57.73,47077.0,46.7656,46.7737,46.6361,46.7333,47077.0
2016-10-19 11:00:00,57.74,57.89,57.71,57.87,38109.0,46.7414,46.8628,46.7171,46.8466,38109.0
2016-10-19 11:10:00,57.87,58.08,57.82,58.07,61813.0,46.8466,47.0166,46.8061,47.0085,61813.0
2016-10-19 11:20:00,58.05,58.15,57.94,58.11,52217.0,46.9923,47.0733,46.9033,47.0409,52217.0
2016-10-19 11:30:00,58.1,58.1,57.95,57.99,44636.0,47.0328,47.0328,46.9113,46.9437,44636.0
2016-10-19 11:40:00,57.99,58.06,57.94,58.03,57471.0,46.9437,47.0004,46.9033,46.9761,57471.0
2016-10-19 11:50:00,58.04,58.26,58.03,58.23,76581.0,46.9842,47.1623,46.9761,47.138,76581.0
2016-10-19 12:00:00,58.22,58.23,58.06,58.09,27584.0,47.1299,47.138,47.0004,47.0247,27584.0
2016-10-19 12:10:00,58.09,58.15,58.05,58.11,30449.0,47.0247,47.0733,46.9923,47.0409,30449.0
2016-10-19 12:20:00,58.11,58.19,58.11,58.13,24062.0,47.0409,47.1056,47.0409,47.0571,24062.0
2016-10-19 12:30:00,58.13,58.14,58.09,58.1,27313.0,47.0571,47.0652,47.0247,47.0328,27313.0
2016-10-19 12:40:00,58.09,58.11,58.01,58.07,26841.0,47.0247,47.0409,46.9599,47.0085,26841.0
2016-10-19 12:50:00,58.08,58.13,58.06,58.09,23081.0,47.0166,47.0571,47.0004,47.0247,23081.0
2016-10-19 13:00:00,58.1,58.25,58.09,58.24,39102.0,47.0328,47.1542,47.0247,47.1461,39102.0
2016-10-19 13:10:00,58.24,58.27,58.19,58.19,38006.0,47.1461,47.1704,47.1056,47.1056,38006.0
2016-10-19 13:20:00,58.18,58.27,58.17,58.24,17558.0,47.0975,47.1704,47.0894,47.1461,17558.0
2016-10-19 13:30:00,58.23,58.23,58.18,58.23,28715.0,47.138,47.138,47.0975,47.138,28715.0
2016-10-19 13:40:00,58.24,58.35,58.23,58.31,50008.0,47.1461,47.2352,47.138,47.2028,50008.0
2016-10-19 13:50:00,58.3,58.31,58.25,58.27,24989.0,47.1947,47.2028,47.1542,47.1704,24989.0
2016-10-19 14:00:00,58.26,58.28,58.23,58.23,16505.0,47.1623,47.1785,47.138,47.138,16505.0
2016-10-19 14:10:00,58.23,58.27,58.19,58.23,31793.0,47.138,47.1704,47.1056,47.138,31793.0
2016-10-19 14:20:00,58.22,58.26,58.2,58.26,13359.0,47.1299,47.1623,47.1137,47.1623,13359.0
2016-10-19 14:30:00,58.25,58.26,58.18,58.18,19365.0,47.1542,47.1623,47.0975,47.0975,19365.0
2016-10-19 14:40:00,58.18,58.23,58.17,58.22,18611.0,47.0975,47.138,47.0894,47.1299,18611.0
2016-10-19 14:50:00,58.22,58.23,58.18,58.21,22708.0,47.1299,47.138,47.0975,47.1218,22708.0
2016-10-19 15:00:00,58.21,58.23,58.2,58.21,18736.0,47.1218,47.138,47.1137,47.1218,18736.0
2016-10-19 15:10:00,58.21,58.44,58.2,58.44,79611.0,47.1218,47.308,47.1137,47.308,79611.0
2016-10-19 15:20:00,58.43,58.43,58.3,58.32,61790.0,47.2999,47.2999,47.1947,47.2109,61790.0
2016-10-19 15:30:00,58.32,58.34,58.25,58.29,60689.0,47.2109,47.2271,47.1542,47.1866,60689.0
2016-10-19 15:40:00,58.28,58.28,58.12,58.12,139876.0,47.1785,47.1785,47.049,47.049,139876.0
2016-10-19 15:50:00,58.13,58.17,58.05,58.17,231673.0,47.0571,47.0894,46.9923,47.0894,231673.0
2016-10-20 09:30:00,57.82,58.16,57.57,57.79,84019.0,46.8061,47.0813,46.6037,46.7818,84019.0
2016-10-20 09:40:00,57.81,57.93,57.72,57.77,57867.0,46.798,46.8952,46.7252,46.7656,57867.0
2016-10-20 09:50:00,57.77,58.01,57.71,57.99,55809.0,46.7656,46.9599,46.7171,46.9437,55809.0
2016-10-20 10:00:00,57.98,58.1,57.88,57.88,58374.0,46.9356,47.0328,46.8547,46.8547,58374.0
2016-10-20 10:10:00,57.88,58.0,57.87,57.87,33313.0,46.8547,46.9518,46.8466,46.8466,33313.0
2016-10-20 10:20:00,57.87,58.01,57.81,57.85,38019.0,46.8466,46.9599,46.798,46.8304,38019.0
2016-10-20 10:30:00,57.86,57.86,57.6,57.7,50155.0,46.8385,46.8385,46.628,46.709,50155.0
2016-10-20 10:40:00,57.71,57.86,57.69,57.86,45755.0,46.7171,46.8385,46.7009,46.8385,45755.0
2016-10-20 10:50:00,57.86,57.99,57.78,57.97,63311.0,46.8385,46.9437,46.7737,46.9275,63311.0
2016-10-20 11:00:00,57.97,58.04,57.97,58.02,35002.0,46.9275,46.9842,46.9275,46.968,35002.0
2016-10-20 11:10:00,58.01,58.07,57.94,58.01,37194.0,46.9599,47.0085,46.9033,46.9599,37194.0
2016-10-20 11:20:00,58.01,58.04,57.95,57.95,25508.0,46.9599,46.9842,46.9113,46.9113,25508.0
2016-10-20 11:30:00,57.95,57.95,57.87,57.95,45918.0,46.9113,46.9113,46.8466,46.9113,45918.0
2016-10-20 11:40:00,57.96,58.02,57.96,58.0,86224.0,46.9194,46.968,46.9194,46.9518,86224.0
2016-10-20 11:50:00,58.0,58.01,57.83,57.9,88813.0,46.9518,46.9599,46.8142,46.8709,88813.0
2016-10-20 12:00:00,57.9,58.0,57.88,57.94,112384.0,46.8709,46.9518,46.8547,46.9033,112384.0
2016-10-20 12:10:00,57.95,57.96,57.89,57.94,39847.0,46.9113,46.9194,46.8628,46.9033,39847.0
2016-10-20 12:20:00,57.94,57.96,57.9,57.96,62014.0,46.9033,46.9194,46.8709,46.9194,62014.0
2016-10-20 12:30:00,57.97,58.08,57.95,58.07,26929.0,46.9275,47.0166,46.9113,47.0085,26929.0
2016-10-20 12:40:00,58.08,58.11,58.06,58.09,25068.0,47.0166,47.0409,47.0004,47.0247,25068.0
2016-10-20 12:50:00,58.07,58.1,58.03,58.08,13241.0,47.0085,47.0328,46.9761,47.0166,13241.0
2016-10-20 13:00:00,58.08,58.28,58.05,58.28,49206.0,47.0166,47.1785,46.9923,47.1785,49206.0
2016-10-20 13:10:00,58.28,58.29,58.07,58.08,17523.0,47.1785,47.1866,47.0085,47.0166,17523.0
2016-10-20 13:20:00,58.08,58.12,58.05,58.09,11843.0,47.0166,47.049,46.9923,47.0247,11843.0
2016-10-20 13:30:00,58.09,58.09,57.99,58.0,73952.0,47.0247,47.0247,46.9437,46.9518,73952.0
2016-10-20 13:40:00,57.99,58.01,57.87,57.87,110346.0,46.9437,46.9599,46.8466,46.8466,110346.0
2016-10-20 13:50:00,57.87,57.9,57.8,57.84,31317.0,46.8466,46.8709,46.7899,46.8223,31317.0
2016-10-20 14:00:00,57.84,57.85,57.8,57.81,47525.0,46.8223,46.8304,46.7899,46.798,47525.0
2016-10-20 14:10:00,57.8,57.86,57.78,57.85,56590.0,46.7899,46.8385,46.7737,46.8304,56590.0
2016-10-20 14:20:00,57.86,57.88,57.81,57.85,38995.0,46.8385,46.8547,46.798,46.8304,38995.0
2016-10-20 14:30:00,57.85,57.85,57.8,57.8,37481.0,46.8304,46.8304,46.7899,46.7899,37481.0
2016-10-20 14:40:00,57.79,57.9,57.72,57.9,59451.0,46.7818,46.8709,46.7252,46.8709,59451.0
2016-10-20 14:50:00,57.9,57.93,57.81,57.83,33099.0,46.8709,46.8952,46.798,46.8142,33099.0
2016-10-20 15:00:00,57.84,57.9,57.8,57.9,70761.0,46.8223,46.8709,46.7899,46.8709,70761.0
2016-10-20 15:10:00,57.89,57.92,57.88,57.88,38732.0,46.8628,46.8871,46.8547,46.8547,38732.0
2016-10-20 15:20:00,57.89,57.91,57.87,57.88,50939.0,46.8628,46.879,46.8466,46.8547,50939.0
2016-10-20 15:30:00,57.87,57.9,57.78,57.9,109733.0,46.8466,46.8709,46.7737,46.8709,109733.0
2016-10-20 15:40:00,57.9,57.93,57.83,57.92,130785.0,46.8709,46.8952,46.8142,46.8871,130785.0
2016-10-20 15:50:00,57.91,57.93,57.88,57.91,382418.0,46.879,46.8952,46.8547,46.879,382418.0
2016-10-21 09:30:00,57.78,58.01,57.66,57.88,86278.0,46.7737,46.9599,46.6766,46.8547,86278.0
2016-10-21 09:40:00,57.87,57.91,57.71,57.79,64774.0,46.8466,46.879,46.7171,46.7818,64774.0
2016-10-21 09:50:00,57.79,57.89,57.74,57.77,57317.0,46.7818,46.8628,46.7414,46.7656,57317.0
2016-10-21 10:00:00,57.76,57.77,57.59,57.64,60204.0,46.7575,46.7656,46.6199,46.6604,60204.0
2016-10-21 10:10:00,57.64,57.79,57.57,57.71,70655.0,46.6604,46.7818,46.6037,46.7171,70655.0
2016-10-21 10:20:00,57.69,57.79,57.69,57.77,50615.0,46.7009,46.7818,46.7009,46.7656,50615.0
2016-10-21 10:30:00,57.78,57.81,57.72,57.75,70993.0,46.7737,46.798,46.7252,46.7494,70993.0
2016-10-21 10:40:00,57.75,57.81,57.72,57.74,30360.0,46.7494,46.798,46.7252,46.7414,30360.0
2016-10-21 10:50:00,57.73,57.77,57.68,57.71,49309.0,46.7333,46.7656,46.6928,46.7171,49309.0
2016-10-21 11:00:00,57.68,57.75,57.68,57.7,60344.0,46.6928,46.7494,46.6928,46.709,60344.0
2016-10-21 11:10:00,57.7,57.76,57.57,57.58,55628.0,46.709,46.7575,46.6037,46.6118,55628.0
2016-10-21 11:20:00,57.57,57.57,57.45,57.47,74986.0,46.6037,46.6037,46.5066,46.5228,74986.0
2016-10-21 11:30:00,57.46,57.55,57.46,57.47,57290.0,46.5147,46.5875,46.5147,46.5228,57290.0
2016-10-21 11:40:00,57.47,57.54,57.47,57.52,56859.0,46.5228,46.5794,46.5228,46.5633,56859.0
2016-10-21 11:50:00,57.52,57.58,57.48,57.52,41665.0,46.5633,46.6118,46.5309,46.5633,41665.0
2016-10-21 12:00:00,57.52,57.58,57.52,57.57,54391.0,46.5633,46.6118,46.5633,46.6037,54391.0
2016-10-21 12:10:00,57.58,57.63,57.55,57.56,38071.0,46.6118,46.6523,46.5875,46.5956,38071.0
2016-10-21 12:20:00,57.55,57.58,57.49,57.51,37842.0,46.5875,46.6118,46.539,46.5552,37842.0
2016-10-21 12:30:00,57.51,57.51,57.44,57.45,23303.0,46.5552,46.5552,46.4985,46.5066,23303.0
2016-10-21 12:40:00,57.46,57.48,57.4,57.43,24146.0,46.5147,46.5309,46.4661,46.4904,24146.0
2016-10-21 12:50:00,57.43,57.64,57.39,57.62,62440.0,46.4904,46.6604,46.458,46.6442,62440.0
2016-10-21 13:00:00,57.62,57.62,57.52,57.62,77407.0,46.6442,46.6442,46.5633,46.6442,77407.0
2016-10-21 13:10:00,57.61,57.61,57.5,57.53,33482.0,46.6361,46.6361,46.5471,46.5714,33482.0
2016-10-21 13:20:00,57.52,57.53,57.44,57.45,37013.0,46.5633,46.5714,46.4985,46.5066,37013.0
2016-10-21 13:30:00,57.45,57.51,57.43,57.49,34151.0,46.5066,46.5552,46.4904,46.539,34151.0
2016-10-21 13:40:00,57.5,57.57,57.48,57.53,89514.0,46.5471,46.6037,46.5309,46.5714,89514.0
2016-10-21 13:50:00,57.53,57.59,57.51,57.57,40170.0,46.5714,46.6199,46.5552,46.6037,40170.0
2016-10-21 14:00:00,57.57,57.57,57.47,57.48,27340.0,46.6037,46.6037,46.5228,46.5309,27340.0
2016-10-21 14:10:00,57.48,57.49,57.42,57.44,70773.0,46.5309,46.539,46.4823,46.4985,70773.0
2016-10-21 14:20:00,57.44,57.46,57.41,57.43,48819.0,46.4985,46.5147,46.4742,46.4904,48819.0
2016-10-21 14:30:00,57.44,57.44,57.38,57.41,82465.0,46.4985,46.4985,46.4499,46.4742,82465.0
2016-10-21 14:40:00,57.41,57.42,57.32,57.33,51057.0,46.4742,46.4823,46.4014,46.4095,51057.0
2016-10-21 14:50:00,57.33,57.37,57.28,57.37,77140.0,46.4095,46.4418,46.369,46.4418,77140.0
2016-10-21 15:00:00,57.37,57.4,57.35,57.35,42609.0,46.4418,46.4661,46.4256,46.4256,42609.0
2016-10-21 15:10:00,57.36,57.37,57.29,57.3,49200.0,46.4337,46.4418,46.3771,46.3852,49200.0
2016-10-21 15:20:00,57.29,57.33,57.25,57.26,88004.0,46.3771,46.4095,46.3447,46.3528,88004.0
2016-10-21 15:30:00,57.27,57.28,57.25,57.25,105620.0,46.3609,46.369,46.3447,46.3447,105620.0
2016-10-21 15:40:00,57.25,57.26,57.12,57.14,218557.0,46.3447,46.3528,46.2395,46.2556,218557.0
2016-10-21 15:50:00,57.14,57.2,57.1,57.16,531773.0,46.2556,46.3042,46.2233,46.2718,531773.0
2016-10-24 09:30:00,57.41,57.75,57.39,57.56,110003.0,46.4742,46.7494,46.458,46.5956,110003.0
2016-10-24 09:40:00,57.59,57.68,57.5,57.64,82579.0,46.6199,46.6928,46.5471,46.6604,82579.0
2016-10-24 09:50:00,57.65,57.7,57.56,57.57,56765.0,46.6685,46.709,46.5956,46.6037,56765.0
2016-10-24 10:00:00,57.57,57.65,57.56,57.6,42430.0,46.6037,46.6685,46.5956,46.628,42430.0
2016-10-24 10:10:00,57.6,57.66,57.59,57.64,52133.0,46.628,46.6766,46.6199,46.6604,52133.0
2016-10-24 10:20:00,57.64,57.65,57.57,57.6,52413.0,46.6604,46.6685,46.6037,46.628,52413.0
2016-10-24 10:30:00,57.61,57.71,57.57,57.58,40707.0,46.6361,46.7171,46.6037,46.6118,40707.0
2016-10-24 10:40:00,57.59,57.6,57.44,57.49,53810.0,46.6199,46.628,46.4985,46.539,53810.0
2016-10-24 10:50:00,57.5,57.62,57.49,57.57,42066.0,46.5471,46.6442,46.539,46.6037,42066.0
2016-10-24 11:00:00,57.55,57.75,57.54,57.73,42349.0,46.5875,46.7494,46.5794,46.7333,42349.0
2016-10-24 11:10:00,57.72,57.91,57.71,57.91,85239.0,46.7252,46.879,46.7171,46.879,85239.0
2016-10-24 11:20:00,57.91,57.95,57.83,57.9,66332.0,46.879,46.9113,46.8142,46.8709,66332.0
2016-10-24 11:30:00,57.9,57.98,57.88,57.97,83075.0,46.8709,46.9356,46.8547,46.9275,83075.0
2016-10-24 11:40:00,57.98,58.05,57.94,57.96,54252.0,46.9356,46.9923,46.9033,46.9194,54252.0
2016-10-24 11:50:00,57.95,57.97,57.82,57.86,58715.0,46.9113,46.9275,46.8061,46.8385,58715.0
2016-10-24 12:00:00,57.86,57.89,57.79,57.84,33201.0,46.8385,46.8628,46.7818,46.8223,33201.0
2016-10-24 12:10:00,57.85,57.86,57.82,57.84,55426.0,46.8304,46.8385,46.8061,46.8223,55426.0
2016-10-24 12:20:00,57.84,57.87,57.8,57.81,34377.0,46.8223,46.8466,46.7899,46.798,34377.0
2016-10-24 12:30:00,57.81,57.82,57.76,57.78,50278.0,46.798,46.8061,46.7575,46.7737,50278.0
2016-10-24 12:40:00,57.77,57.79,57.74,57.78,30911.0,46.7656,46.7818,46.7414,46.7737,30911.0
2016-10-24 12:50:00,57.79,57.9,57.79,57.9,43090.0,46.7818,46.8709,46.7818,46.8709,43090.0
2016-10-24 13:00:00,57.9,57.98,57.88,57.97,25996.0,46.8709,46.9356,46.8547,46.9275,25996.0
2016-10-24 13:10:00,57.97,57.97,57.91,57.94,15571.0,46.9275,46.9275,46.879,46.9033,15571.0
2016-10-24 13:20:00,57.94,57.96,57.9,57.91,29014.0,46.9033,46.9194,46.8709,46.879,29014.0
2016-10-24 13:30:00,57.92,57.96,57.9,57.94,17593.0,46.8871,46.9194,46.8709,46.9033,17593.0
2016-10-24 13:40:00,57.94,57.94,57.84,57.86,36018.0,46.9033,46.9033,46.8223,46.8385,36018.0
2016-10-24 13:50:00,57.85,57.86,57.81,57.83,46167.0,46.8304,46.8385,46.798,46.8142,46167.0
2016-10-24 14:00:00,57.84,57.86,57.83,57.83,33846.0,46.8223,46.8385,46.8142,46.8142,33846.0
2016-10-24 14:10:00,57.84,57.85,57.83,57.85,23175.0,46.8223,46.8304,46.8142,46.8304,23175.0
2016-10-24 14:20:00,57.84,57.86,57.83,57.84,28770.0,46.8223,46.8385,46.8142,46.8223,28770.0
2016-10-24 14:30:00,57.83,57.86,57.81,57.84,56571.0,46.8142,46.8385,46.798,46.8223,56571.0
2016-10-24 14:40:00,57.85,57.88,57.83,57.87,47511.0,46.8304,46.8547,46.8142,46.8466,47511.0
2016-10-24 14:50:00,57.87,57.94,57.87,57.92,44851.0,46.8466,46.9033,46.8466,46.8871,44851.0
2016-10-24 15:00:00,57.91,57.94,57.88,57.89,30826.0,46.879,46.9033,46.8547,46.8628,30826.0
2016-10-24 15:10:00,57.9,57.93,57.89,57.91,39711.0,46.8709,46.8952,46.8628,46.879,39711.0
2016-10-24 15:20:00,57.91,57.93,57.9,57.92,20904.0,46.879,46.8952,46.8709,46.8871,20904.0
2016-10-24 15:30:00,57.92,57.97,57.92,57.96,271438.0,46.8871,46.9275,46.8871,46.9194,271438.0
2016-10-24 15:40:00,57.96,58.04,57.95,58.03,162152.0,46.9194,46.9842,46.9113,46.9761,162152.0
2016-10-24 15:50:00,58.03,58.04,57.94,57.96,165802.0,46.9761,46.9842,46.9033,46.9194,165802.0
2016-10-25 09:30:00,57.73,57.92,57.45,57.92,132186.0,46.7333,46.8871,46.5066,46.8871,132186.0
2016-10-25 09:40:00,57.92,58.09,57.86,57.92,55489.0,46.8871,47.0247,46.8385,46.8871,55489.0
2016-10-25 09:50:00,57.92,58.1,57.88,58.09,25589.0,46.8871,47.0328,46.8547,47.0247,25589.0
2016-10-25 10:00:00,58.08,58.22,58.02,58.21,60495.0,47.0166,47.1299,46.968,47.1218,60495.0
2016-10-25 10:10:00,58.2,58.24,58.14,58.18,63381.0,47.1137,47.1461,47.0652,47.0975,63381.0
2016-10-25 10:20:00,58.17,58.17,58.03,58.13,43957.0,47.0894,47.0894,46.9761,47.0571,43957.0
2016-10-25 10:30:00,58.13,58.31,58.13,58.28,110536.0,47.0571,47.2028,47.0571,47.1785,110536.0
2016-10-25 10:40:00,58.27,58.33,58.05,58.08,85791.0,47.1704,47.219,46.9923,47.0166,85791.0
2016-10-25 10:50:00,58.07,58.08,57.88,57.96,70979.0,47.0085,47.0166,46.8547,46.9194,70979.0
2016-10-25 11:00:00,57.95,58.02,57.94,57.99,49825.0,46.9113,46.968,46.9033,46.9437,49825.0
2016-10-25 11:10:00,58.0,58.03,57.95,57.98,33183.0,46.9518,46.9761,46.9113,46.9356,33183.0
2016-10-25 11:20:00,57.98,58.01,57.9,57.97,18795.0,46.9356,46.9599,46.8709,46.9275,18795.0
2016-10-25 11:30:00,57.99,58.04,57.93,58.0,33346.0,46.9437,46.9842,46.8952,46.9518,33346.0
2016-10-25 11:40:00,57.99,58.07,57.96,57.96,33657.0,46.9437,47.0085,46.9194,46.9194,33657.0
2016-10-25 11:50:00,57.96,58.03,57.96,57.98,17100.0,46.9194,46.9761,46.9194,46.9356,17100.0
2016-10-25 12:00:00,57.97,58.01,57.89,57.94,20812.0,46.9275,46.9599,46.8628,46.9033,20812.0
2016-10-25 12:10:00,57.94,57.94,57.86,57.9,25630.0,46.9033,46.9033,46.8385,46.8709,25630.0
2016-10-25 12:20:00,57.9,57.93,57.85,57.86,11592.0,46.8709,46.8952,46.8304,46.8385,11592.0
2016-10-25 12:30:00,57.85,57.88,57.84,57.86,20461.0,46.8304,46.8547,46.8223,46.8385,20461.0
2016-10-25 12:40:00,57.86,57.92,57.84,57.88,21628.0,46.8385,46.8871,46.8223,46.8547,21628.0
2016-10-25 12:50:00,57.87,57.89,57.83,57.89,26696.0,46.8466,46.8628,46.8142,46.8628,26696.0
2016-10-25 13:00:00,57.89,57.91,57.83,57.88,43362.0,46.8628,46.879,46.8142,46.8547,43362.0
2016-10-25 13:10:00,57.89,57.89,57.84,57.89,25452.0,46.8628,46.8628,46.8223,46.8628,25452.0
2016-10-25 13:20:00,57.89,58.03,57.88,58.02,62403.0,46.8628,46.9761,46.8547,46.968,62403.0
2016-10-25 13:30:00,58.03,58.04,58.0,58.02,26956.0,46.9761,46.9842,46.9518,46.968,26956.0
2016-10-25 13:40:00,58.02,58.05,57.88,57.97,56425.0,46.968,46.9923,46.8547,46.9275,56425.0
2016-10-25 13:50:00,57.96,57.98,57.86,57.86,19504.0,46.9194,46.9356,46.8385,46.8385,19504.0
2016-10-25 14:00:00,57.86,57.93,57.84,57.85,26406.0,46.8385,46.8952,46.8223,46.8304,26406.0
2016-10-25 14:10:00,57.85,57.95,57.85,57.95,25555.0,46.8304,46.9113,46.8304,46.9113,25555.0
2016-10-25 14:20:00,57.94,58.01,57.92,57.98,21374.0,46.9033,46.9599,46.8871,46.9356,21374.0
2016-10-25 14:30:00,57.98,57.99,57.91,57.95,26401.0,46.9356,46.9437,46.879,46.9113,26401.0
2016-10-25 14:40:00,57.94,57.99,57.94,57.96,19208.0,46.9033,46.9437,46.9033,46.9194,19208.0
2016-10-25 14:50:00,57.95,57.97,57.93,57.94,22525.0,46.9113,46.9275,46.8952,46.9033,22525.0
2016-10-25 15:00:00,57.94,57.96,57.92,57.94,20380.0,46.9033,46.9194,46.8871,46.9033,20380.0
2016-10-25 15:10:00,57.93,57.96,57.92,57.93,25242.0,46.8952,46.9194,46.8871,46.8952,25242.0
2016-10-25 15:20:00,57.94,57.97,57.92,57.96,34667.0,46.9033,46.9275,46.8871,46.9194,34667.0
2016-10-25 15:30:00,57.96,57.97,57.93,57.94,44437.0,46.9194,46.9275,46.8952,46.9033,44437.0
2016-10-25 15:40:00,57.95,58.03,57.94,57.97,92561.0,46.9113,46.9761,46.9033,46.9275,92561.0
2016-10-25 15:50:00,57.99,58.01,57.96,58.0,108377.0,46.9437,46.9599,46.9194,46.9518,108377.0
2016-10-26 09:30:00,57.74,58.39,57.57,58.35,95076.0,46.7414,47.2675,46.6037,47.2352,95076.0
2016-10-26 09:40:00,58.35,58.73,58.34,58.66,140553.0,47.2352,47.5428,47.2271,47.4861,140553.0
2016-10-26 09:50:00,58.66,58.67,58.41,58.41,146354.0,47.4861,47.4942,47.2837,47.2837,146354.0
2016-10-26 10:00:00,58.42,58.54,58.33,58.38,80168.0,47.2918,47.389,47.219,47.2594,80168.0
2016-10-26 10:10:00,58.39,58.45,58.23,58.25,35164.0,47.2675,47.3161,47.138,47.1542,35164.0
2016-10-26 10:20:00,58.25,58.26,58.19,58.22,32530.0,47.1542,47.1623,47.1056,47.1299,32530.0
2016-10-26 10:30:00,58.24,58.37,58.16,58.23,149609.0,47.1461,47.2513,47.0813,47.138,149609.0
2016-10-26 10:40:00,58.23,58.3,58.15,58.2,55945.0,47.138,47.1947,47.0733,47.1137,55945.0
2016-10-26 10:50:00,58.2,58.3,58.1,58.29,41166.0,47.1137,47.1947,47.0328,47.1866,41166.0
2016-10-26 11:00:00,58.28,58.38,58.05,58.36,127072.0,47.1785,47.2594,46.9923,47.2432,127072.0
2016-10-26 11:10:00,58.36,58.47,58.36,58.4,42156.0,47.2432,47.3323,47.2432,47.2756,42156.0
2016-10-26 11:20:00,58.39,58.46,58.33,58.34,36675.0,47.2675,47.3242,47.219,47.2271,36675.0
2016-10-26 11:30:00,58.34,58.38,58.24,58.3,22122.0,47.2271,47.2594,47.1461,47.1947,22122.0
2016-10-26 11:40:00,58.3,58.31,58.17,58.18,29952.0,47.1947,47.2028,47.0894,47.0975,29952.0
2016-10-26 11:50:00,58.18,58.26,58.16,58.23,41311.0,47.0975,47.1623,47.0813,47.138,41311.0
2016-10-26 12:00:00,58.24,58.25,58.09,58.15,32989.0,47.1461,47.1542,47.0247,47.0733,32989.0
2016-10-26 12:10:00,58.15,58.19,58.12,58.14,24909.0,47.0733,47.1056,47.049,47.0652,24909.0
2016-10-26 12:20:00,58.13,58.2,58.13,58.2,14975.0,47.0571,47.1137,47.0571,47.1137,14975.0
2016-10-26 12:30:00,58.2,58.26,58.18,58.25,22833.0,47.1137,47.1623,47.0975,47.1542,22833.0
2016-10-26 12:40:00,58.25,58.26,58.21,58.25,18565.0,47.1542,47.1623,47.1218,47.1542,18565.0
2016-10-26 12:50:00,58.25,58.27,58.17,58.18,64259.0,47.1542,47.1704,47.0894,47.0975,64259.0
2016-10-26 13:00:00,58.17,58.27,58.12,58.22,27957.0,47.0894,47.1704,47.049,47.1299,27957.0
2016-10-26 13:10:00,58.21,58.25,58.15,58.17,17519.0,47.1218,47.1542,47.0733,47.0894,17519.0
2016-10-26 13:20:00,58.16,58.22,58.13,58.2,12276.0,47.0813,47.1299,47.0571,47.1137,12276.0
2016-10-26 13:30:00,58.2,58.25,58.17,58.18,15834.0,47.1137,47.1542,47.0894,47.0975,15834.0
2016-10-26 13:40:00,58.2,58.2,58.1,58.15,21342.0,47.1137,47.1137,47.0328,47.0733,21342.0
2016-10-26 13:50:00,58.15,58.15,58.0,58.07,32557.0,47.0733,47.0733,46.9518,47.0085,32557.0
2016-10-26 14:00:00,58.07,58.12,57.99,58.06,20396.0,47.0085,47.049,46.9437,47.0004,20396.0
2016-10-26 14:10:00,58.06,58.16,58.05,58.12,14012.0,47.0004,47.0813,46.9923,47.049,14012.0
2016-10-26 14:20:00,58.11,58.13,58.08,58.13,12982.0,47.0409,47.0571,47.0166,47.0571,12982.0
2016-10-26 14:30:00,58.13,58.18,58.11,58.18,29153.0,47.0571,47.0975,47.0409,47.0975,29153.0
2016-10-26 14:40:00,58.17,58.18,58.12,58.13,13837.0,47.0894,47.0975,47.049,47.0571,13837.0
2016-10-26 14:50:00,58.12,58.15,58.04,58.04,52178.0,47.049,47.0733,46.9842,46.9842,52178.0
2016-10-26 15:00:00,58.05,58.06,57.97,58.0,30445.0,46.9923,47.0004,46.9275,46.9518,30445.0
2016-10-26 15:10:00,58.01,58.07,58.01,58.06,25741.0,46.9599,47.0085,46.9599,47.0004,25741.0
2016-10-26 15:20:00,58.07,58.13,58.06,58.12,39586.0,47.0085,47.0571,47.0004,47.049,39586.0
2016-10-26 15:30:00,58.11,58.12,58.0,58.04,55492.0,47.0409,47.049,46.9518,46.9842,55492.0
2016-10-26 15:40:00,58.04,58.08,58.0,58.01,71766.0,46.9842,47.0166,46.9518,46.9599,71766.0
2016-10-26 15:50:00,58.01,58.03,57.98,58.0,97499.0,46.9599,46.9761,46.9356,46.9518,97499.0
2016-10-27 09:30:00,58.0,58.0,57.38,57.44,169414.0,46.9518,46.9518,46.4499,46.4985,169414.0
2016-10-27 09:40:00,57.42,57.49,57.17,57.22,171801.0,46.4823,46.539,46.2799,46.3204,171801.0
2016-10-27 09:50:00,57.22,57.47,57.15,57.39,161416.0,46.3204,46.5228,46.2637,46.458,161416.0
2016-10-27 10:00:00,57.4,57.47,57.09,57.13,80904.0,46.4661,46.5228,46.2152,46.2475,80904.0
2016-10-27 10:10:00,57.13,57.14,56.98,56.99,82940.0,46.2475,46.2556,46.1261,46.1342,82940.0
2016-10-27 10:20:00,56.99,56.99,56.7,56.83,171714.0,46.1342,46.1342,45.8995,46.0047,171714.0
2016-10-27 10:30:00,56.8,56.85,56.66,56.66,80949.0,45.9804,46.0209,45.8671,45.8671,80949.0
2016-10-27 10:40:00,56.67,56.77,56.67,56.77,67628.0,45.8752,45.9561,45.8752,45.9561,67628.0
2016-10-27 10:50:00,56.78,56.78,56.62,56.67,68077.0,45.9642,45.9642,45.8347,45.8752,68077.0
2016-10-27 11:00:00,56.67,56.9,56.65,56.88,54593.0,45.8752,46.0614,45.859,46.0452,54593.0
2016-10-27 11:10:00,56.88,56.9,56.68,56.68,92990.0,46.0452,46.0614,45.8833,45.8833,92990.0
2016-10-27 11:20:00,56.69,56.88,56.69,56.83,58564.0,45.8914,46.0452,45.8914,46.0047,58564.0
2016-10-27 11:30:00,56.83,56.91,56.71,56.76,87038.0,46.0047,46.0695,45.9076,45.948,87038.0
2016-10-27 11:40:00,56.75,56.85,56.73,56.78,34375.0,45.9399,46.0209,45.9237,45.9642,34375.0
2016-10-27 11:50:00,56.78,56.92,56.77,56.91,57934.0,45.9642,46.0775,45.9561,46.0695,57934.0
2016-10-27 12:00:00,56.91,57.04,56.87,56.89,60080.0,46.0695,46.1747,46.0371,46.0533,60080.0
2016-10-27 12:10:00,56.89,56.94,56.83,56.85,31655.0,46.0533,46.0937,46.0047,46.0209,31655.0
2016-10-27 12:20:00,56.85,56.85,56.77,56.79,50306.0,46.0209,46.0209,45.9561,45.9723,50306.0
2016-10-27 12:30:00,56.8,56.89,56.79,56.85,29974.0,45.9804,46.0533,45.9723,46.0209,29974.0
2016-10-27 12:40:00,56.86,56.88,56.81,56.87,22394.0,46.029,46.0452,45.9885,46.0371,22394.0
2016-10-27 12:50:00,56.87,56.87,56.8,56.8,25160.0,46.0371,46.0371,45.9804,45.9804,25160.0
2016-10-27 13:00:00,56.8,56.81,56.74,56.75,36820.0,45.9804,45.9885,45.9318,45.9399,36820.0
2016-10-27 13:10:00,56.75,56.85,56.75,56.83,24489.0,45.9399,46.0209,45.9399,46.0047,24489.0
2016-10-27 13:20:00,56.83,56.9,56.83,56.9,24546.0,46.0047,46.0614,46.0047,46.0614,24546.0
2016-10-27 13:30:00,56.89,56.92,56.82,56.92,21386.0,46.0533,46.0775,45.9966,46.0775,21386.0
2016-10-27 13:40:00,56.92,56.93,56.83,56.84,29707.0,46.0775,46.0856,46.0047,46.0128,29707.0
2016-10-27 13:50:00,56.83,56.91,56.79,56.88,34168.0,46.0047,46.0695,45.9723,46.0452,34168.0
2016-10-27 14:00:00,56.87,56.9,56.83,56.86,27605.0,46.0371,46.0614,46.0047,46.029,27605.0
2016-10-27 14:10:00,56.86,56.94,56.84,56.91,33352.0,46.029,46.0937,46.0128,46.0695,33352.0
2016-10-27 14:20:00,56.9,56.95,56.86,56.95,27165.0,46.0614,46.1018,46.029,46.1018,27165.0
2016-10-27 14:30:00,56.94,56.94,56.83,56.9,32247.0,46.0937,46.0937,46.0047,46.0614,32247.0
2016-10-27 14:40:00,56.89,56.9,56.81,56.81,40916.0,46.0533,46.0614,45.9885,45.9885,40916.0
2016-10-27 14:50:00,56.82,56.89,56.79,56.87,64762.0,45.9966,46.0533,45.9723,46.0371,64762.0
2016-10-27 15:00:00,56.87,56.94,56.87,56.92,32118.0,46.0371,46.0937,46.0371,46.0775,32118.0
2016-10-27 15:10:00,56.92,56.96,56.8,56.81,59347.0,46.0775,46.1099,45.9804,45.9885,59347.0
2016-10-27 15:20:00,56.8,56.93,56.8,56.93,32449.0,45.9804,46.0856,45.9804,46.0856,32449.0
2016-10-27 15:30:00,56.92,56.96,56.91,56.96,61763.0,46.0775,46.1099,46.0695,46.1099,61763.0
2016-10-27 15:40:00,56.95,56.99,56.92,56.98,94878.0,46.1018,46.1342,46.0775,46.1261,94878.0
2016-10-27 15:50:00,56.98,57.04,56.95,57.03,205605.0,46.1261,46.1747,46.1018,46.1666,205605.0
2016-10-28 09:30:00,57.05,57.45,57.05,57.45,109709.0,46.1828,46.5066,46.1828,46.5066,109709.0
2016-10-28 09:40:00,57.47,57.47,57.28,57.31,48299.0,46.5228,46.5228,46.369,46.3933,48299.0
2016-10-28 09:50:00,57.32,57.4,57.29,57.34,77903.0,46.4014,46.4661,46.3771,46.4175,77903.0
2016-10-28 10:00:00,57.35,57.38,57.14,57.16,91264.0,46.4256,46.4499,46.2556,46.2718,91264.0
2016-10-28 10:10:00,57.16,57.26,57.06,57.14,53394.0,46.2718,46.3528,46.1909,46.2556,53394.0
2016-10-28 10:20:00,57.15,57.32,57.14,57.23,16948.0,46.2637,46.4014,46.2556,46.3285,16948.0
2016-10-28 10:30:00,57.25,57.38,57.21,57.37,88944.0,46.3447,46.4499,46.3123,46.4418,88944.0
2016-10-28 10:40:00,57.37,57.45,57.32,57.44,60246.0,46.4418,46.5066,46.4014,46.4985,60246.0
2016-10-28 10:50:00,57.44,57.45,57.37,57.43,27077.0,46.4985,46.5066,46.4418,46.4904,27077.0
2016-10-28 11:00:00,57.45,57.53,57.43,57.51,51534.0,46.5066,46.5714,46.4904,46.5552,51534.0
2016-10-28 11:10:00,57.51,57.64,57.51,57.58,44069.0,46.5552,46.6604,46.5552,46.6118,44069.0
2016-10-28 11:20:00,57.6,57.62,57.51,57.55,27863.0,46.628,46.6442,46.5552,46.5875,27863.0
2016-10-28 11:30:00,57.56,57.56,57.42,57.43,34007.0,46.5956,46.5956,46.4823,46.4904,34007.0
2016-10-28 11:40:00,57.43,57.59,57.36,57.59,106230.0,46.4904,46.6199,46.4337,46.6199,106230.0
2016-10-28 11:50:00,57.6,57.73,57.59,57.63,106300.0,46.628,46.7333,46.6199,46.6523,106300.0
2016-10-28 12:00:00,57.64,57.96,57.63,57.94,127804.0,46.6604,46.9194,46.6523,46.9033,127804.0
2016-10-28 12:10:00,57.94,58.06,57.88,58.02,107203.0,46.9033,47.0004,46.8547,46.968,107203.0
2016-10-28 12:20:00,58.01,58.13,57.94,57.96,81573.0,46.9599,47.0571,46.9033,46.9194,81573.0
2016-10-28 12:30:00,57.97,58.04,57.96,58.04,102228.0,46.9275,46.9842,46.9194,46.9842,102228.0
2016-10-28 12:40:00,58.03,58.05,57.98,58.0,50394.0,46.9761,46.9923,46.9356,46.9518,50394.0
2016-10-28 12:50:00,58.0,58.06,57.99,58.05,34346.0,46.9518,47.0004,46.9437,46.9923,34346.0
2016-10-28 13:00:00,58.05,58.12,57.68,57.69,77247.0,46.9923,47.049,46.6928,46.7009,77247.0
2016-10-28 13:10:00,57.68,57.88,57.64,57.85,40385.0,46.6928,46.8547,46.6604,46.8304,40385.0
2016-10-28 13:20:00,57.84,57.95,57.76,57.77,41081.0,46.8223,46.9113,46.7575,46.7656,41081.0
2016-10-28 13:30:00,57.76,57.79,57.51,57.59,53374.0,46.7575,46.7818,46.5552,46.6199,53374.0
2016-10-28 13:40:00,57.58,57.76,57.58,57.66,52322.0,46.6118,46.7575,46.6118,46.6766,52322.0
2016-10-28 13:50:00,57.66,57.7,57.56,57.58,33887.0,46.6766,46.709,46.5956,46.6118,33887.0
2016-10-28 14:00:00,57.59,57.65,57.51,57.53,63453.0,46.6199,46.6685,46.5552,46.5714,63453.0
2016-10-28 14:10:00,57.53,57.69,57.47,57.63,118727.0,46.5714,46.7009,46.5228,46.6523,118727.0
2016-10-28 14:20:00,57.63,57.7,57.53,57.54,47849.0,46.6523,46.709,46.5714,46.5794,47849.0
2016-10-28 14:30:00,57.54,57.69,57.54,57.68,29639.0,46.5794,46.7009,46.5794,46.6928,29639.0
2016-10-28 14:40:00,57.65,57.67,57.57,57.6,25661.0,46.6685,46.6847,46.6037,46.628,25661.0
2016-10-28 14:50:00,57.6,57.82,57.54,57.8,61102.0,46.628,46.8061,46.5794,46.7899,61102.0
2016-10-28 15:00:00,57.79,57.81,57.74,57.79,34238.0,46.7818,46.798,46.7414,46.7818,34238.0
2016-10-28 15:10:00,57.79,57.8,57.73,57.75,48152.0,46.7818,46.7899,46.7333,46.7494,48152.0
2016-10-28 15:20:00,57.76,57.91,57.72,57.9,63081.0,46.7575,46.879,46.7252,46.8709,63081.0
2016-10-28 15:30:00,57.89,57.9,57.78,57.79,94883.0,46.8628,46.8709,46.7737,46.7818,94883.0
2016-10-28 15:40:00,57.8,57.8,57.66,57.73,109070.0,46.7899,46.7899,46.6766,46.7333,109070.0
2016-10-28 15:50:00,57.73,57.79,57.69,57.73,191819.0,46.7333,46.7818,46.7009,46.7333,191819.0
2016-10-31 09:30:00,57.92,58.4,57.92,58.05,156547.0,46.8871,47.2756,46.8871,46.9923,156547.0
2016-10-31 09:40:00,58.03,58.1,57.76,58.1,153423.0,46.9761,47.0328,46.7575,47.0328,153423.0
2016-10-31 09:50:00,58.08,58.15,57.76,57.76,64708.0,47.0166,47.0733,46.7575,46.7575,64708.0
2016-10-31 10:00:00,57.77,57.9,57.75,57.89,50020.0,46.7656,46.8709,46.7494,46.8628,50020.0
2016-10-31 10:10:00,57.89,58.08,57.88,58.01,37005.0,46.8628,47.0166,46.8547,46.9599,37005.0
2016-10-31 10:20:00,58.0,58.14,57.98,58.05,49333.0,46.9518,47.0652,46.9356,46.9923,49333.0
2016-10-31 10:30:00,58.06,58.07,57.82,57.88,21946.0,47.0004,47.0085,46.8061,46.8547,21946.0
2016-10-31 10:40:00,57.88,57.89,57.71,57.79,33364.0,46.8547,46.8628,46.7171,46.7818,33364.0
2016-10-31 10:50:00,57.79,57.93,57.74,57.76,40824.0,46.7818,46.8952,46.7414,46.7575,40824.0
2016-10-31 11:00:00,57.77,57.86,57.64,57.67,45723.0,46.7656,46.8385,46.6604,46.6847,45723.0
2016-10-31 11:10:00,57.66,57.81,57.63,57.81,35854.0,46.6766,46.798,46.6523,46.798,35854.0
2016-10-31 11:20:00,57.8,58.12,57.8,58.12,52199.0,46.7899,47.049,46.7899,47.049,52199.0
2016-10-31 11:30:00,58.12,58.15,58.05,58.14,34001.0,47.049,47.0733,46.9923,47.0652,34001.0
2016-10-31 11:40:00,58.13,58.17,57.97,57.99,24459.0,47.0571,47.0894,46.9275,46.9437,24459.0
2016-10-31 11:50:00,58.0,58.15,57.99,58.13,17935.0,46.9518,47.0733,46.9437,47.0571,17935.0
2016-10-31 12:00:00,58.12,58.18,58.05,58.12,28810.0,47.049,47.0975,46.9923,47.049,28810.0
2016-10-31 12:10:00,58.12,58.14,58.03,58.05,23036.0,47.049,47.0652,46.9761,46.9923,23036.0
2016-10-31 12:20:00,58.04,58.07,57.95,57.98,24312.0,46.9842,47.0085,46.9113,46.9356,24312.0
2016-10-31 12:30:00,57.99,58.01,57.91,57.99,21045.0,46.9437,46.9599,46.879,46.9437,21045.0
2016-10-31 12:40:00,58.01,58.09,58.01,58.07,14265.0,46.9599,47.0247,46.9599,47.0085,14265.0
2016-10-31 12:50:00,58.05,58.15,58.05,58.12,29048.0,46.9923,47.0733,46.9923,47.049,29048.0
2016-10-31 13:00:00,58.12,58.2,58.08,58.13,33387.0,47.049,47.1137,47.0166,47.0571,33387.0
2016-10-31 13:10:00,58.12,58.17,58.07,58.13,10002.0,47.049,47.0894,47.0085,47.0571,10002.0
2016-10-31 13:20:00,58.13,58.18,58.11,58.16,12733.0,47.0571,47.0975,47.0409,47.0813,12733.0
2016-10-31 13:30:00,58.16,58.18,58.12,58.14,12686.0,47.0813,47.0975,47.049,47.0652,12686.0
2016-10-31 13:40:00,58.15,58.18,58.1,58.15,23672.0,47.0733,47.0975,47.0328,47.0733,23672.0
2016-10-31 13:50:00,58.16,58.16,58.05,58.08,18705.0,47.0813,47.0813,46.9923,47.0166,18705.0
2016-10-31 14:00:00,58.07,58.08,58.0,58.01,31257.0,47.0085,47.0166,46.9518,46.9599,31257.0
2016-10-31 14:10:00,58.01,58.03,57.94,57.96,16653.0,46.9599,46.9761,46.9033,46.9194,16653.0
2016-10-31 14:20:00,57.96,57.98,57.86,57.88,49544.0,46.9194,46.9356,46.8385,46.8547,49544.0
2016-10-31 14:30:00,57.88,57.98,57.87,57.95,24665.0,46.8547,46.9356,46.8466,46.9113,24665.0
2016-10-31 14:40:00,57.94,57.94,57.88,57.89,17916.0,46.9033,46.9033,46.8547,46.8628,17916.0
2016-10-31 14:50:00,57.89,57.95,57.82,57.95,29659.0,46.8628,46.9113,46.8061,46.9113,29659.0
2016-10-31 15:00:00,57.94,57.96,57.88,57.94,26389.0,46.9033,46.9194,46.8547,46.9033,26389.0
2016-10-31 15:10:00,57.95,58.0,57.93,57.95,25287.0,46.9113,46.9518,46.8952,46.9113,25287.0
2016-10-31 15:20:00,57.95,57.98,57.89,57.96,48516.0,46.9113,46.9356,46.8628,46.9194,48516.0
2016-10-31 15:30:00,57.97,58.03,57.96,57.97,41461.0,46.9275,46.9761,46.9194,46.9275,41461.0
2016-10-31 15:40:00,57.97,57.97,57.87,57.88,90285.0,46.9275,46.9275,46.8466,46.8547,90285.0
2016-10-31 15:50:00,57.89,57.92,57.84,57.87,178513.0,46.8628,46.8871,46.8223,46.8466,178513.0
2016-11-01 09:30:00,58.51,59.41,58.45,59.23,635991.0,47.3647,48.0932,47.3161,47.9475,635991.0
2016-11-01 09:40:00,59.21,59.48,59.07,59.16,377475.0,47.9313,48.1499,47.818,47.8909,377475.0
2016-11-01 09:50:00,59.14,59.2,58.73,59.02,229160.0,47.8747,47.9232,47.5428,47.7775,229160.0
2016-11-01 10:00:00,59.01,59.16,58.88,59.09,424274.0,47.7694,47.8909,47.6642,47.8342,424274.0
2016-11-01 10:10:00,59.06,59.25,58.99,59.2,138872.0,47.8099,47.9637,47.7532,47.9232,138872.0
2016-11-01 10:20:00,59.2,59.22,58.98,59.05,96346.0,47.9232,47.9394,47.7451,47.8018,96346.0
2016-11-01 10:30:00,59.04,59.2,58.9,58.92,63272.0,47.7937,47.9232,47.6804,47.6966,63272.0
2016-11-01 10:40:00,58.93,59.14,58.9,59.13,119705.0,47.7047,47.8747,47.6804,47.8666,119705.0
2016-11-01 10:50:00,59.14,59.2,59.06,59.18,62249.0,47.8747,47.9232,47.8099,47.9071,62249.0
2016-11-01 11:00:00,59.19,59.25,58.97,59.04,196773.0,47.9151,47.9637,47.7371,47.7937,196773.0
2016-11-01 11:10:00,59.04,59.2,58.98,59.2,116255.0,47.7937,47.9232,47.7451,47.9232,116255.0
2016-11-01 11:20:00,59.2,59.22,59.11,59.16,61620.0,47.9232,47.9394,47.8504,47.8909,61620.0
2016-11-01 11:30:00,59.15,59.22,59.04,59.08,47345.0,47.8828,47.9394,47.7937,47.8261,47345.0
2016-11-01 11:40:00,59.08,59.09,59.01,59.04,50425.0,47.8261,47.8342,47.7694,47.7937,50425.0
2016-11-01 11:50:00,59.04,59.06,59.0,59.02,59783.0,47.7937,47.8099,47.7613,47.7775,59783.0
2016-11-01 12:00:00,59.03,59.06,58.88,58.89,73353.0,47.7856,47.8099,47.6642,47.6723,73353.0
2016-11-01 12:10:00,58.89,59.03,58.88,58.91,59809.0,47.6723,47.7856,47.6642,47.6885,59809.0
2016-11-01 12:20:00,58.92,58.94,58.76,58.78,49486.0,47.6966,47.7128,47.5671,47.5832,49486.0
2016-11-01 12:30:00,58.77,58.88,58.73,58.82,33707.0,47.5752,47.6642,47.5428,47.6156,33707.0
2016-11-01 12:40:00,58.83,58.87,58.68,58.69,54027.0,47.6237,47.6561,47.5023,47.5104,54027.0
2016-11-01 12:50:00,58.69,58.77,58.56,58.77,64420.0,47.5104,47.5752,47.4052,47.5752,64420.0
2016-11-01 13:00:00,58.77,58.8,58.69,58.73,46568.0,47.5752,47.5994,47.5104,47.5428,46568.0
2016-11-01 13:10:00,58.73,58.8,58.67,58.75,28284.0,47.5428,47.5994,47.4942,47.559,28284.0
2016-11-01 13:20:00,58.76,58.88,58.73,58.85,29195.0,47.5671,47.6642,47.5428,47.6399,29195.0
2016-11-01 13:30:00,58.86,58.94,58.71,58.94,164674.0,47.648,47.7128,47.5266,47.7128,164674.0
2016-11-01 13:40:00,58.9,58.9,58.52,58.63,118664.0,47.6804,47.6804,47.3728,47.4618,118664.0
2016-11-01 13:50:00,58.63,58.7,58.53,58.61,88427.0,47.4618,47.5185,47.3809,47.4456,88427.0
2016-11-01 14:00:00,58.61,58.62,58.46,58.51,75720.0,47.4456,47.4537,47.3242,47.3647,75720.0
2016-11-01 14:10:00,58.52,58.54,58.16,58.16,69487.0,47.3728,47.389,47.0813,47.0813,69487.0
2016-11-01 14:20:00,58.18,58.58,58.16,58.51,45708.0,47.0975,47.4213,47.0813,47.3647,45708.0
2016-11-01 14:30:00,58.52,58.61,58.44,58.57,82339.0,47.3728,47.4456,47.308,47.4132,82339.0
2016-11-01 14:40:00,58.57,58.58,58.35,58.42,36517.0,47.4132,47.4213,47.2352,47.2918,36517.0
2016-11-01 14:50:00,58.44,58.59,58.37,58.52,72958.0,47.308,47.4294,47.2513,47.3728,72958.0
2016-11-01 15:00:00,58.51,58.55,58.41,58.53,52414.0,47.3647,47.3971,47.2837,47.3809,52414.0
2016-11-01 15:10:00,58.52,58.56,58.48,58.55,61123.0,47.3728,47.4052,47.3404,47.3971,61123.0
2016-11-01 15:20:00,58.55,58.66,58.46,58.65,76145.0,47.3971,47.4861,47.3242,47.478,76145.0
2016-11-01 15:30:00,58.64,58.65,58.48,58.57,117243.0,47.4699,47.478,47.3404,47.4132,117243.0
2016-11-01 15:40:00,58.58,58.66,58.55,58.65,186932.0,47.4213,47.4861,47.3971,47.478,186932.0
2016-11-01 15:50:00,58.66,58.66,58.58,58.61,434580.0,47.4861,47.4861,47.4213,47.4456,434580.0
2016-11-02 09:30:00,58.43,58.49,57.93,58.06,98529.0,47.2999,47.3485,46.8952,47.0004,98529.0
2016-11-02 09:40:00,58.06,58.67,58.06,58.4,55463.0,47.0004,47.4942,47.0004,47.2756,55463.0
2016-11-02 09:50:00,58.41,58.41,58.25,58.32,28334.0,47.2837,47.2837,47.1542,47.2109,28334.0
2016-11-02 10:00:00,58.31,58.33,58.09,58.17,50545.0,47.2028,47.219,47.0247,47.0894,50545.0
2016-11-02 10:10:00,58.17,58.18,57.9,57.93,98243.0,47.0894,47.0975,46.8709,46.8952,98243.0
2016-11-02 10:20:00,57.9,57.92,57.68,57.75,88264.0,46.8709,46.8871,46.6928,46.7494,88264.0
2016-11-02 10:30:00,57.74,57.87,57.55,57.87,89603.0,46.7414,46.8466,46.5875,46.8466,89603.0
2016-11-02 10:40:00,57.86,57.92,57.7,57.73,140431.0,46.8385,46.8871,46.709,46.7333,140431.0
2016-11-02 10:50:00,57.72,57.77,57.63,57.65,50092.0,46.7252,46.7656,46.6523,46.6685,50092.0
2016-11-02 11:00:00,57.66,57.71,57.58,57.65,75714.0,46.6766,46.7171,46.6118,46.6685,75714.0
2016-11-02 11:10:00,57.64,57.82,57.61,57.73,187506.0,46.6604,46.8061,46.6361,46.7333,187506.0
2016-11-02 11:20:00,57.71,57.71,57.46,57.53,116733.0,46.7171,46.7171,46.5147,46.5714,116733.0
2016-11-02 11:30:00,57.53,57.53,57.38,57.46,67585.0,46.5714,46.5714,46.4499,46.5147,67585.0
2016-11-02 11:40:00,57.47,57.54,57.43,57.43,71160.0,46.5228,46.5794,46.4904,46.4904,71160.0
2016-11-02 11:50:00,57.42,57.52,57.37,57.43,52048.0,46.4823,46.5633,46.4418,46.4904,52048.0
2016-11-02 12:00:00,57.42,57.54,57.39,57.54,79949.0,46.4823,46.5794,46.458,46.5794,79949.0
2016-11-02 12:10:00,57.54,57.65,57.44,57.61,112186.0,46.5794,46.6685,46.4985,46.6361,112186.0
2016-11-02 12:20:00,57.6,57.62,57.48,57.48,49318.0,46.628,46.6442,46.5309,46.5309,49318.0
2016-11-02 12:30:00,57.49,57.51,57.36,57.37,51666.0,46.539,46.5552,46.4337,46.4418,51666.0
2016-11-02 12:40:00,57.37,57.39,57.3,57.38,42689.0,46.4418,46.458,46.3852,46.4499,42689.0
2016-11-02 12:50:00,57.36,57.38,57.26,57.29,41811.0,46.4337,46.4499,46.3528,46.3771,41811.0
2016-11-02 13:00:00,57.29,57.31,57.11,57.14,80836.0,46.3771,46.3933,46.2314,46.2556,80836.0
2016-11-02 13:10:00,57.16,57.17,57.04,57.08,67692.0,46.2718,46.2799,46.1747,46.2071,67692.0
2016-11-02 13:20:00,57.08,57.34,57.07,57.28,57091.0,46.2071,46.4175,46.199,46.369,57091.0
2016-11-02 13:30:00,57.28,57.32,57.19,57.27,35136.0,46.369,46.4014,46.2961,46.3609,35136.0
2016-11-02 13:40:00,57.27,57.46,57.27,57.44,34395.0,46.3609,46.5147,46.3609,46.4985,34395.0
2016-11-02 13:50:00,57.45,57.54,57.42,57.48,44620.0,46.5066,46.5794,46.4823,46.5309,44620.0
2016-11-02 14:00:00,57.45,57.47,57.15,57.16,42875.0,46.5066,46.5228,46.2637,46.2718,42875.0
2016-11-02 14:10:00,57.14,57.35,57.12,57.32,50571.0,46.2556,46.4256,46.2395,46.4014,50571.0
2016-11-02 14:20:00,57.32,57.65,57.32,57.47,85924.0,46.4014,46.6685,46.4014,46.5228,85924.0
2016-11-02 14:30:00,57.46,57.51,57.39,57.42,60901.0,46.5147,46.5552,46.458,46.4823,60901.0
2016-11-02 14:40:00,57.43,57.51,57.41,57.47,155172.0,46.4904,46.5552,46.4742,46.5228,155172.0
2016-11-02 14:50:00,57.46,57.46,57.26,57.28,110383.0,46.5147,46.5147,46.3528,46.369,110383.0
2016-11-02 15:00:00,57.27,57.4,57.23,57.39,113679.0,46.3609,46.4661,46.3285,46.458,113679.0
2016-11-02 15:10:00,57.4,57.4,57.28,57.29,88961.0,46.4661,46.4661,46.369,46.3771,88961.0
2016-11-02 15:20:00,57.3,57.54,57.29,57.54,99583.0,46.3852,46.5794,46.3771,46.5794,99583.0
2016-11-02 15:30:00,57.53,57.54,57.45,57.48,90006.0,46.5714,46.5794,46.5066,46.5309,90006.0
2016-11-02 15:40:00,57.48,57.57,57.47,57.57,137242.0,46.5309,46.6037,46.5228,46.6037,137242.0
2016-11-02 15:50:00,57.57,57.62,57.5,57.6,346376.0,46.6037,46.6442,46.5471,46.628,346376.0
2016-11-03 09:30:00,57.29,57.8,57.2,57.62,131426.0,46.3771,46.7899,46.3042,46.6442,131426.0
2016-11-03 09:40:00,57.58,57.59,57.26,57.42,210059.0,46.6118,46.6199,46.3528,46.4823,210059.0
2016-11-03 09:50:00,57.46,57.55,57.36,57.41,208961.0,46.5147,46.5875,46.4337,46.4742,208961.0
2016-11-03 10:00:00,57.42,57.46,56.7,56.71,330971.0,46.4823,46.5147,45.8995,45.9076,330971.0
2016-11-03 10:10:00,56.7,56.8,56.45,56.78,190264.0,45.8995,45.9804,45.6971,45.9642,190264.0
2016-11-03 10:20:00,56.78,57.09,56.78,57.06,140347.0,45.9642,46.2152,45.9642,46.1909,140347.0
2016-11-03 10:30:00,57.05,57.09,56.91,56.94,76287.0,46.1828,46.2152,46.0695,46.0937,76287.0
2016-11-03 10:40:00,56.94,57.14,56.86,56.9,84859.0,46.0937,46.2556,46.029,46.0614,84859.0
2016-11-03 10:50:00,56.91,56.95,56.71,56.81,80861.0,46.0695,46.1018,45.9076,45.9885,80861.0
2016-11-03 11:00:00,56.81,56.86,56.69,56.82,78879.0,45.9885,46.029,45.8914,45.9966,78879.0
2016-11-03 11:10:00,56.82,57.03,56.79,56.91,72546.0,45.9966,46.1666,45.9723,46.0695,72546.0
2016-11-03 11:20:00,56.89,57.04,56.78,56.78,70332.0,46.0533,46.1747,45.9642,45.9642,70332.0
2016-11-03 11:30:00,56.79,56.89,56.71,56.88,76954.0,45.9723,46.0533,45.9076,46.0452,76954.0
2016-11-03 11:40:00,56.89,56.95,56.76,56.82,76270.0,46.0533,46.1018,45.948,45.9966,76270.0
2016-11-03 11:50:00,56.83,56.85,56.72,56.85,141772.0,46.0047,46.0209,45.9156,46.0209,141772.0
2016-11-03 12:00:00,56.85,56.86,56.72,56.72,118135.0,46.0209,46.029,45.9156,45.9156,118135.0
2016-11-03 12:10:00,56.72,56.78,56.66,56.7,70576.0,45.9156,45.9642,45.8671,45.8995,70576.0
2016-11-03 12:20:00,56.69,56.77,56.68,56.7,21095.0,45.8914,45.9561,45.8833,45.8995,21095.0
2016-11-03 12:30:00,56.7,56.76,56.64,56.65,65131.0,45.8995,45.948,45.8509,45.859,65131.0
2016-11-03 12:40:00,56.66,56.71,56.55,56.58,78424.0,45.8671,45.9076,45.778,45.8023,78424.0
2016-11-03 12:50:00,56.57,56.68,56.53,56.68,89463.0,45.7942,45.8833,45.7618,45.8833,89463.0
2016-11-03 13:00:00,56.67,56.67,56.55,56.59,118094.0,45.8752,45.8752,45.778,45.8104,118094.0
2016-11-03 13:10:00,56.58,56.69,56.52,56.54,89635.0,45.8023,45.8914,45.7537,45.7699,89635.0
2016-11-03 13:20:00,56.54,56.66,56.51,56.65,131502.0,45.7699,45.8671,45.7456,45.859,131502.0
2016-11-03 13:30:00,56.64,56.66,56.53,56.54,57009.0,45.8509,45.8671,45.7618,45.7699,57009.0
2016-11-03 13:40:00,56.53,56.83,56.53,56.82,157693.0,45.7618,46.0047,45.7618,45.9966,157693.0
2016-11-03 13:50:00,56.81,56.82,56.53,56.62,77545.0,45.9885,45.9966,45.7618,45.8347,77545.0
2016-11-03 14:00:00,56.6,56.7,56.56,56.69,92280.0,45.8185,45.8995,45.7861,45.8914,92280.0
2016-11-03 14:10:00,56.7,56.77,56.59,56.59,62361.0,45.8995,45.9561,45.8104,45.8104,62361.0
2016-11-03 14:20:00,56.59,56.75,56.57,56.7,70219.0,45.8104,45.9399,45.7942,45.8995,70219.0
2016-11-03 14:30:00,56.69,56.87,56.64,56.71,93630.0,45.8914,46.0371,45.8509,45.9076,93630.0
2016-11-03 14:40:00,56.73,56.75,56.58,56.61,169513.0,45.9237,45.9399,45.8023,45.8266,169513.0
2016-11-03 14:50:00,56.61,56.67,56.59,56.66,102351.0,45.8266,45.8752,45.8104,45.8671,102351.0
2016-11-03 15:00:00,56.66,56.67,56.57,56.64,145656.0,45.8671,45.8752,45.7942,45.8509,145656.0
2016-11-03 15:10:00,56.64,56.64,56.46,56.48,185128.0,45.8509,45.8509,45.7052,45.7214,185128.0
2016-11-03 15:20:00,56.48,56.52,56.45,56.49,136119.0,45.7214,45.7537,45.6971,45.7295,136119.0
2016-11-03 15:30:00,56.5,56.53,56.44,56.49,263599.0,45.7376,45.7618,45.689,45.7295,263599.0
2016-11-03 15:40:00,56.48,56.52,56.32,56.49,303210.0,45.7214,45.7537,45.5918,45.7295,303210.0
2016-11-03 15:50:00,56.5,56.76,56.49,56.72,659785.0,45.7376,45.948,45.7295,45.9156,659785.0
2016-11-04 09:30:00,59.17,59.4,58.66,58.93,650063.0,47.899,48.0851,47.4861,47.7047,650063.0
2016-11-04 09:40:00,58.92,59.12,58.67,59.0,394247.0,47.6966,47.8585,47.4942,47.7613,394247.0
2016-11-04 09:50:00,59.01,59.65,58.99,59.47,446357.0,47.7694,48.2875,47.7532,48.1418,446357.0
2016-11-04 10:00:00,59.51,59.93,59.49,59.84,400739.0,48.1742,48.5142,48.158,48.4413,400739.0
2016-11-04 10:10:00,59.84,59.94,59.76,59.89,259011.0,48.4413,48.5223,48.3766,48.4818,259011.0
2016-11-04 10:20:00,59.9,59.97,59.58,59.62,236279.0,48.4899,48.5466,48.2309,48.2632,236279.0
2016-11-04 10:30:00,59.63,59.76,59.33,59.4,212569.0,48.2713,48.3766,48.0285,48.0851,212569.0
2016-11-04 10:40:00,59.39,59.56,59.34,59.52,191479.0,48.077,48.2147,48.0366,48.1823,191479.0
2016-11-04 10:50:00,59.54,59.65,59.32,59.35,181443.0,48.1985,48.2875,48.0204,48.0447,181443.0
2016-11-04 11:00:00,59.37,59.62,59.26,59.36,161969.0,48.0609,48.2632,47.9718,48.0528,161969.0
2016-11-04 11:10:00,59.37,59.54,59.31,59.43,117024.0,48.0609,48.1985,48.0123,48.1094,117024.0
2016-11-04 11:20:00,59.44,59.44,59.17,59.22,94489.0,48.1175,48.1175,47.899,47.9394,94489.0
2016-11-04 11:30:00,59.25,59.28,59.1,59.22,131857.0,47.9637,47.988,47.8423,47.9394,131857.0
2016-11-04 11:40:00,59.24,59.42,59.13,59.29,111112.0,47.9556,48.1013,47.8666,47.9961,111112.0
2016-11-04 11:50:00,59.3,59.46,59.25,59.38,82767.0,48.0042,48.1337,47.9637,48.069,82767.0
2016-11-04 12:00:00,59.38,59.42,59.33,59.35,88058.0,48.069,48.1013,48.0285,48.0447,88058.0
2016-11-04 12:10:00,59.34,59.45,59.29,59.41,130377.0,48.0366,48.1256,47.9961,48.0932,130377.0
2016-11-04 12:20:00,59.41,59.44,59.34,59.4,62028.0,48.0932,48.1175,48.0366,48.0851,62028.0
2016-11-04 12:30:00,59.39,59.45,59.33,59.39,88764.0,48.077,48.1256,48.0285,48.077,88764.0
2016-11-04 12:40:00,59.38,59.61,59.35,59.59,92826.0,48.069,48.2551,48.0447,48.239,92826.0
2016-11-04 12:50:00,59.6,59.63,59.55,59.58,77627.0,48.247,48.2713,48.2066,48.2309,77627.0
2016-11-04 13:00:00,59.59,59.66,59.55,59.64,68448.0,48.239,48.2956,48.2066,48.2794,68448.0
2016-11-04 13:10:00,59.64,59.75,59.63,59.71,73677.0,48.2794,48.3685,48.2713,48.3361,73677.0
2016-11-04 13:20:00,59.71,59.71,59.54,59.7,63790.0,48.3361,48.3361,48.1985,48.328,63790.0
2016-11-04 13:30:00,59.7,59.71,59.56,59.7,58490.0,48.328,48.3361,48.2147,48.328,58490.0
2016-11-04 13:40:00,59.71,59.71,59.55,59.55,64344.0,48.3361,48.3361,48.2066,48.2066,64344.0
2016-11-04 13:50:00,59.56,59.61,59.54,59.55,78070.0,48.2147,48.2551,48.1985,48.2066,78070.0
2016-11-04 14:00:00,59.54,59.55,59.38,59.38,94004.0,48.1985,48.2066,48.069,48.069,94004.0
2016-11-04 14:10:00,59.37,59.47,59.36,59.4,56427.0,48.0609,48.1418,48.0528,48.0851,56427.0
2016-11-04 14:20:00,59.41,59.49,59.38,59.39,72774.0,48.0932,48.158,48.069,48.077,72774.0
2016-11-04 14:30:00,59.4,59.41,59.35,59.4,78352.0,48.0851,48.0932,48.0447,48.0851,78352.0
2016-11-04 14:40:00,59.4,59.47,59.33,59.35,105336.0,48.0851,48.1418,48.0285,48.0447,105336.0
2016-11-04 14:50:00,59.37,59.43,59.36,59.4,73239.0,48.0609,48.1094,48.0528,48.0851,73239.0
2016-11-04 15:00:00,59.39,59.42,59.29,59.3,140591.0,48.077,48.1013,47.9961,48.0042,140591.0
2016-11-04 15:10:00,59.3,59.42,59.29,59.38,145559.0,48.0042,48.1013,47.9961,48.069,145559.0
2016-11-04 15:20:00,59.38,59.41,59.36,59.38,122220.0,48.069,48.0932,48.0528,48.069,122220.0
2016-11-04 15:30:00,59.38,59.4,59.19,59.26,380017.0,48.069,48.0851,47.9151,47.9718,380017.0
2016-11-04 15:40:00,59.26,59.27,59.03,59.07,273993.0,47.9718,47.9799,47.7856,47.818,273993.0
2016-11-04 15:50:00,59.06,59.11,58.99,59.07,662411.0,47.8099,47.8504,47.7532,47.818,662411.0
2016-11-07 09:30:00,60.01,60.1,59.38,59.75,339087.0,48.5789,48.6518,48.069,48.3685,339087.0
2016-11-07 09:40:00,59.74,59.76,59.56,59.58,121407.0,48.3604,48.3766,48.2147,48.2309,121407.0
2016-11-07 09:50:00,59.59,59.76,59.42,59.45,296417.0,48.239,48.3766,48.1013,48.1256,296417.0
2016-11-07 10:00:00,59.43,59.47,59.13,59.13,143593.0,48.1094,48.1418,47.8666,47.8666,143593.0
2016-11-07 10:10:00,59.15,59.16,58.84,58.9,255105.0,47.8828,47.8909,47.6318,47.6804,255105.0
2016-11-07 10:20:00,58.9,59.21,58.73,59.18,126546.0,47.6804,47.9313,47.5428,47.9071,126546.0
2016-11-07 10:30:00,59.18,59.2,58.94,58.98,113343.0,47.9071,47.9232,47.7128,47.7451,113343.0
2016-11-07 10:40:00,59.0,59.05,58.81,58.81,74045.0,47.7613,47.8018,47.6075,47.6075,74045.0
2016-11-07 10:50:00,58.8,58.96,58.73,58.93,82488.0,47.5994,47.729,47.5428,47.7047,82488.0
2016-11-07 11:00:00,58.93,59.11,58.93,59.09,130868.0,47.7047,47.8504,47.7047,47.8342,130868.0
2016-11-07 11:10:00,59.1,59.17,58.93,59.08,100390.0,47.8423,47.899,47.7047,47.8261,100390.0
2016-11-07 11:20:00,59.08,59.15,58.8,58.95,107560.0,47.8261,47.8828,47.5994,47.7209,107560.0
2016-11-07 11:30:00,58.97,59.08,58.88,59.05,92720.0,47.7371,47.8261,47.6642,47.8018,92720.0
2016-11-07 11:40:00,59.04,59.15,58.86,58.94,99673.0,47.7937,47.8828,47.648,47.7128,99673.0
2016-11-07 11:50:00,58.92,58.98,58.81,58.88,81846.0,47.6966,47.7451,47.6075,47.6642,81846.0
2016-11-07 12:00:00,58.87,59.0,58.86,58.94,72177.0,47.6561,47.7613,47.648,47.7128,72177.0
2016-11-07 12:10:00,58.95,59.02,58.93,58.99,84589.0,47.7209,47.7775,47.7047,47.7532,84589.0
2016-11-07 12:20:00,58.98,59.02,58.9,58.98,57774.0,47.7451,47.7775,47.6804,47.7451,57774.0
2016-11-07 12:30:00,58.98,59.09,58.96,59.01,139374.0,47.7451,47.8342,47.729,47.7694,139374.0
2016-11-07 12:40:00,59.02,59.12,59.0,59.03,73415.0,47.7775,47.8585,47.7613,47.7856,73415.0
2016-11-07 12:50:00,59.03,59.19,58.95,59.19,110625.0,47.7856,47.9151,47.7209,47.9151,110625.0
2016-11-07 13:00:00,59.2,59.26,59.17,59.25,55954.0,47.9232,47.9718,47.899,47.9637,55954.0
2016-11-07 13:10:00,59.25,59.26,59.16,59.25,69144.0,47.9637,47.9718,47.8909,47.9637,69144.0
2016-11-07 13:20:00,59.26,59.27,59.16,59.23,53249.0,47.9718,47.9799,47.8909,47.9475,53249.0
2016-11-07 13:30:00,59.23,59.39,59.23,59.36,131624.0,47.9475,48.077,47.9475,48.0528,131624.0
2016-11-07 13:40:00,59.35,59.42,59.33,59.41,54929.0,48.0447,48.1013,48.0285,48.0932,54929.0
2016-11-07 13:50:00,59.41,59.42,59.37,59.42,50502.0,48.0932,48.1013,48.0609,48.1013,50502.0
2016-11-07 14:00:00,59.41,59.44,59.15,59.15,79290.0,48.0932,48.1175,47.8828,47.8828,79290.0
2016-11-07 14:10:00,59.14,59.18,59.05,59.09,55725.0,47.8747,47.9071,47.8018,47.8342,55725.0
2016-11-07 14:20:00,59.09,59.11,59.07,59.08,43603.0,47.8342,47.8504,47.818,47.8261,43603.0
2016-11-07 14:30:00,59.08,59.11,59.04,59.05,33118.0,47.8261,47.8504,47.7937,47.8018,33118.0
2016-11-07 14:40:00,59.05,59.05,58.8,58.82,87390.0,47.8018,47.8018,47.5994,47.6156,87390.0
2016-11-07 14:50:00,58.82,58.86,58.75,58.78,84707.0,47.6156,47.648,47.559,47.5832,84707.0
2016-11-07 15:00:00,58.78,58.8,58.64,58.67,82530.0,47.5832,47.5994,47.4699,47.4942,82530.0
2016-11-07 15:10:00,58.68,58.71,58.55,58.65,100217.0,47.5023,47.5266,47.3971,47.478,100217.0
2016-11-07 15:20:00,58.66,58.76,58.66,58.72,74959.0,47.4861,47.5671,47.4861,47.5347,74959.0
2016-11-07 15:30:00,58.73,58.73,58.65,58.7,130085.0,47.5428,47.5428,47.478,47.5185,130085.0
2016-11-07 15:40:00,58.71,58.91,58.7,58.87,206639.0,47.5266,47.6885,47.5185,47.6561,206639.0
2016-11-07 15:50:00,58.87,58.91,58.82,58.86,407363.0,47.6561,47.6885,47.6156,47.648,407363.0
2016-11-08 09:30:00,58.83,59.18,58.51,59.15,185026.0,47.6237,47.9071,47.3647,47.8828,185026.0
2016-11-08 09:40:00,59.2,59.28,58.9,58.95,66673.0,47.9232,47.988,47.6804,47.7209,66673.0
2016-11-08 09:50:00,58.94,59.04,58.72,58.75,89971.0,47.7128,47.7937,47.5347,47.559,89971.0
2016-11-08 10:00:00,58.75,59.08,58.74,58.97,87540.0,47.559,47.8261,47.5509,47.7371,87540.0
2016-11-08 10:10:00,58.97,59.05,58.92,59.05,67059.0,47.7371,47.8018,47.6966,47.8018,67059.0
2016-11-08 10:20:00,59.05,59.1,58.96,59.05,70986.0,47.8018,47.8423,47.729,47.8018,70986.0
2016-11-08 10:30:00,59.05,59.19,59.0,59.07,83676.0,47.8018,47.9151,47.7613,47.818,83676.0
2016-11-08 10:40:00,59.09,59.16,59.04,59.12,77396.0,47.8342,47.8909,47.7937,47.8585,77396.0
2016-11-08 10:50:00,59.1,59.12,58.97,59.04,53738.0,47.8423,47.8585,47.7371,47.7937,53738.0
2016-11-08 11:00:00,59.04,59.05,58.96,58.99,74531.0,47.7937,47.8018,47.729,47.7532,74531.0
2016-11-08 11:10:00,59.0,59.06,58.97,58.98,92276.0,47.7613,47.8099,47.7371,47.7451,92276.0
2016-11-08 11:20:00,58.99,59.2,58.96,59.01,91927.0,47.7532,47.9232,47.729,47.7694,91927.0
2016-11-08 11:30:00,59.02,59.03,58.86,58.94,85267.0,47.7775,47.7856,47.648,47.7128,85267.0
2016-11-08 11:40:00,58.94,59.13,58.92,59.05,43504.0,47.7128,47.8666,47.6966,47.8018,43504.0
2016-11-08 11:50:00,59.04,59.15,59.03,59.11,62169.0,47.7937,47.8828,47.7856,47.8504,62169.0
2016-11-08 12:00:00,59.09,59.11,59.01,59.1,63762.0,47.8342,47.8504,47.7694,47.8423,63762.0
2016-11-08 12:10:00,59.1,59.16,59.01,59.09,82984.0,47.8423,47.8909,47.7694,47.8342,82984.0
2016-11-08 12:20:00,59.09,59.45,59.08,59.43,164117.0,47.8342,48.1256,47.8261,48.1094,164117.0
2016-11-08 12:30:00,59.44,59.45,59.35,59.4,94355.0,48.1175,48.1256,48.0447,48.0851,94355.0
2016-11-08 12:40:00,59.4,59.52,59.38,59.52,70531.0,48.0851,48.1823,48.069,48.1823,70531.0
2016-11-08 12:50:00,59.51,59.53,59.45,59.51,54241.0,48.1742,48.1904,48.1256,48.1742,54241.0
2016-11-08 13:00:00,59.51,59.52,59.27,59.32,97539.0,48.1742,48.1823,47.9799,48.0204,97539.0
2016-11-08 13:10:00,59.33,59.35,59.24,59.3,53382.0,48.0285,48.0447,47.9556,48.0042,53382.0
2016-11-08 13:20:00,59.3,59.3,59.12,59.12,54336.0,48.0042,48.0042,47.8585,47.8585,54336.0
2016-11-08 13:30:00,59.11,59.14,59.01,59.05,67528.0,47.8504,47.8747,47.7694,47.8018,67528.0
2016-11-08 13:40:00,59.06,59.1,58.94,59.1,75808.0,47.8099,47.8423,47.7128,47.8423,75808.0
2016-11-08 13:50:00,59.09,59.13,59.05,59.05,58617.0,47.8342,47.8666,47.8018,47.8018,58617.0
2016-11-08 14:00:00,59.06,59.12,59.02,59.04,40969.0,47.8099,47.8585,47.7775,47.7937,40969.0
2016-11-08 14:10:00,59.03,59.03,58.89,58.95,40777.0,47.7856,47.7856,47.6723,47.7209,40777.0
2016-11-08 14:20:00,58.96,59.06,58.95,59.06,45954.0,47.729,47.8099,47.7209,47.8099,45954.0
2016-11-08 14:30:00,59.07,59.09,59.0,59.05,65908.0,47.818,47.8342,47.7613,47.8018,65908.0
2016-11-08 14:40:00,59.05,59.1,58.91,58.96,47257.0,47.8018,47.8423,47.6885,47.729,47257.0
2016-11-08 14:50:00,58.96,59.12,58.96,59.02,91801.0,47.729,47.8585,47.729,47.7775,91801.0
2016-11-08 15:00:00,59.02,59.1,58.96,59.1,41831.0,47.7775,47.8423,47.729,47.8423,41831.0
2016-11-08 15:10:00,59.1,59.1,58.98,59.1,86398.0,47.8423,47.8423,47.7451,47.8423,86398.0
2016-11-08 15:20:00,59.09,59.1,59.04,59.08,102591.0,47.8342,47.8423,47.7937,47.8261,102591.0
2016-11-08 15:30:00,59.08,59.15,59.06,59.15,81887.0,47.8261,47.8828,47.8099,47.8828,81887.0
2016-11-08 15:40:00,59.15,59.15,59.04,59.14,175123.0,47.8828,47.8828,47.7937,47.8747,175123.0
2016-11-08 15:50:00,59.14,59.48,59.14,59.48,1013090.0,47.8747,48.1499,47.8747,48.1499,1013090.0
2016-11-09 09:30:00,58.78,59.9,58.71,59.26,258169.0,47.5832,48.4899,47.5266,47.9718,258169.0
2016-11-09 09:40:00,59.3,59.47,59.05,59.37,172734.0,48.0042,48.1418,47.8018,48.0609,172734.0
2016-11-09 09:50:00,59.36,59.53,59.23,59.35,108186.0,48.0528,48.1904,47.9475,48.0447,108186.0
2016-11-09 10:00:00,59.33,59.34,59.04,59.07,104280.0,48.0285,48.0366,47.7937,47.818,104280.0
2016-11-09 10:10:00,59.09,59.12,58.8,58.84,57892.0,47.8342,47.8585,47.5994,47.6318,57892.0
2016-11-09 10:20:00,58.82,59.24,58.82,59.24,50483.0,47.6156,47.9556,47.6156,47.9556,50483.0
2016-11-09 10:30:00,59.23,59.23,59.0,59.11,33934.0,47.9475,47.9475,47.7613,47.8504,33934.0
2016-11-09 10:40:00,59.1,59.13,58.94,58.94,61707.0,47.8423,47.8666,47.7128,47.7128,61707.0
2016-11-09 10:50:00,58.93,59.23,58.92,59.19,64510.0,47.7047,47.9475,47.6966,47.9151,64510.0
2016-11-09 11:00:00,59.19,59.24,58.91,58.93,63706.0,47.9151,47.9556,47.6885,47.7047,63706.0
2016-11-09 11:10:00,58.93,59.08,58.93,59.06,52493.0,47.7047,47.8261,47.7047,47.8099,52493.0
2016-11-09 11:20:00,59.08,59.35,59.04,59.3,45809.0,47.8261,48.0447,47.7937,48.0042,45809.0
2016-11-09 11:30:00,59.39,59.52,59.38,59.48,113209.0,48.077,48.1823,48.069,48.1499,113209.0
2016-11-09 11:40:00,59.47,59.89,59.41,59.88,106021.0,48.1418,48.4818,48.0932,48.4737,106021.0
2016-11-09 11:50:00,59.87,59.89,59.33,59.38,103661.0,48.4656,48.4818,48.0285,48.069,103661.0
2016-11-09 12:00:00,59.38,59.48,59.29,59.35,70381.0,48.069,48.1499,47.9961,48.0447,70381.0
2016-11-09 12:10:00,59.33,59.42,59.24,59.32,42078.0,48.0285,48.1013,47.9556,48.0204,42078.0
2016-11-09 12:20:00,59.32,59.49,59.28,59.45,34180.0,48.0204,48.158,47.988,48.1256,34180.0
2016-11-09 12:30:00,59.45,59.49,59.32,59.34,45320.0,48.1256,48.158,48.0204,48.0366,45320.0
2016-11-09 12:40:00,59.34,59.42,59.23,59.3,85595.0,48.0366,48.1013,47.9475,48.0042,85595.0
2016-11-09 12:50:00,59.3,59.31,59.13,59.2,63672.0,48.0042,48.0123,47.8666,47.9232,63672.0
2016-11-09 13:00:00,59.21,59.27,59.15,59.16,108606.0,47.9313,47.9799,47.8828,47.8909,108606.0
2016-11-09 13:10:00,59.18,59.22,59.07,59.16,75960.0,47.9071,47.9394,47.818,47.8909,75960.0
2016-11-09 13:20:00,59.14,59.21,58.95,59.19,53564.0,47.8747,47.9313,47.7209,47.9151,53564.0
2016-11-09 13:30:00,59.19,59.21,59.09,59.17,63406.0,47.9151,47.9313,47.8342,47.899,63406.0
2016-11-09 13:40:00,59.19,59.22,59.05,59.07,62313.0,47.9151,47.9394,47.8018,47.818,62313.0
2016-11-09 13:50:00,59.08,59.11,59.0,59.04,55096.0,47.8261,47.8504,47.7613,47.7937,55096.0
2016-11-09 14:00:00,59.05,59.12,59.05,59.1,107886.0,47.8018,47.8585,47.8018,47.8423,107886.0
2016-11-09 14:10:00,59.1,59.12,58.99,59.03,121866.0,47.8423,47.8585,47.7532,47.7856,121866.0
2016-11-09 14:20:00,59.05,59.12,59.0,59.09,76757.0,47.8018,47.8585,47.7613,47.8342,76757.0
2016-11-09 14:30:00,59.1,59.3,59.06,59.29,87655.0,47.8423,48.0042,47.8099,47.9961,87655.0
2016-11-09 14:40:00,59.3,59.48,59.3,59.45,63273.0,48.0042,48.1499,48.0042,48.1256,63273.0
2016-11-09 14:50:00,59.45,59.53,59.42,59.52,66158.0,48.1256,48.1904,48.1013,48.1823,66158.0
2016-11-09 15:00:00,59.52,59.59,59.49,59.57,58353.0,48.1823,48.239,48.158,48.2228,58353.0
2016-11-09 15:10:00,59.56,59.73,59.55,59.73,77747.0,48.2147,48.3523,48.2066,48.3523,77747.0
2016-11-09 15:20:00,59.72,59.79,59.65,59.75,81256.0,48.3442,48.4009,48.2875,48.3685,81256.0
2016-11-09 15:30:00,59.75,59.77,59.66,59.68,158710.0,48.3685,48.3847,48.2956,48.3118,158710.0
2016-11-09 15:40:00,59.69,59.73,59.63,59.67,162811.0,48.3199,48.3523,48.2713,48.3037,162811.0
2016-11-09 15:50:00,59.67,59.76,59.65,59.71,305607.0,48.3037,48.3766,48.2875,48.3361,305607.0
2016-11-10 09:30:00,59.98,60.56,59.9,60.49,306535.0,48.5547,49.0242,48.4899,48.9675,306535.0
2016-11-10 09:40:00,60.48,60.5,60.31,60.38,146235.0,48.9594,48.9756,48.8218,48.8785,146235.0
2016-11-10 09:50:00,60.36,60.39,60.11,60.15,159487.0,48.8623,48.8866,48.6599,48.6923,159487.0
2016-11-10 10:00:00,60.14,60.17,59.96,60.03,160798.0,48.6842,48.7085,48.5385,48.5951,160798.0
2016-11-10 10:10:00,60.06,60.07,59.85,59.87,125809.0,48.6194,48.6275,48.4494,48.4656,125809.0
2016-11-10 10:20:00,59.87,59.98,59.61,59.62,110938.0,48.4656,48.5547,48.2551,48.2632,110938.0
2016-11-10 10:30:00,59.61,59.69,58.62,58.77,393559.0,48.2551,48.3199,47.4537,47.5752,393559.0
2016-11-10 10:40:00,58.77,59.51,58.76,59.32,199977.0,47.5752,48.1742,47.5671,48.0204,199977.0
2016-11-10 10:50:00,59.34,59.38,59.0,59.1,66819.0,48.0366,48.069,47.7613,47.8423,66819.0
2016-11-10 11:00:00,59.1,59.34,59.07,59.33,79412.0,47.8423,48.0366,47.818,48.0285,79412.0
2016-11-10 11:10:00,59.3,59.52,59.18,59.41,53137.0,48.0042,48.1823,47.9071,48.0932,53137.0
2016-11-10 11:20:00,59.43,59.54,59.4,59.51,131187.0,48.1094,48.1985,48.0851,48.1742,131187.0
2016-11-10 11:30:00,59.52,59.52,59.25,59.34,67249.0,48.1823,48.1823,47.9637,48.0366,67249.0
2016-11-10 11:40:00,59.36,59.57,59.31,59.32,66486.0,48.0528,48.2228,48.0123,48.0204,66486.0
2016-11-10 11:50:00,59.35,59.45,59.18,59.22,81283.0,48.0447,48.1256,47.9071,47.9394,81283.0
2016-11-10 12:00:00,59.22,59.38,58.97,58.97,103968.0,47.9394,48.069,47.7371,47.7371,103968.0
2016-11-10 12:10:00,58.99,59.21,58.87,58.88,98096.0,47.7532,47.9313,47.6561,47.6642,98096.0
2016-11-10 12:20:00,58.88,58.98,58.82,58.9,67827.0,47.6642,47.7451,47.6156,47.6804,67827.0
2016-11-10 12:30:00,58.9,59.05,58.89,58.94,87723.0,47.6804,47.8018,47.6723,47.7128,87723.0
2016-11-10 12:40:00,58.94,59.06,58.81,59.0,37532.0,47.7128,47.8099,47.6075,47.7613,37532.0
2016-11-10 12:50:00,59.01,59.15,59.0,59.09,120508.0,47.7694,47.8828,47.7613,47.8342,120508.0
2016-11-10 13:00:00,59.09,59.15,59.02,59.15,66855.0,47.8342,47.8828,47.7775,47.8828,66855.0
2016-11-10 13:10:00,59.14,59.18,59.01,59.1,66657.0,47.8747,47.9071,47.7694,47.8423,66657.0
2016-11-10 13:20:00,59.13,59.18,58.94,58.97,71540.0,47.8666,47.9071,47.7128,47.7371,71540.0
2016-11-10 13:30:00,58.95,59.03,58.92,59.0,47128.0,47.7209,47.7856,47.6966,47.7613,47128.0
2016-11-10 13:40:00,59.0,59.14,58.94,59.05,43401.0,47.7613,47.8747,47.7128,47.8018,43401.0
2016-11-10 13:50:00,59.07,59.11,58.96,59.01,48307.0,47.818,47.8504,47.729,47.7694,48307.0
2016-11-10 14:00:00,59.0,59.06,58.95,58.97,67954.0,47.7613,47.8099,47.7209,47.7371,67954.0
2016-11-10 14:10:00,58.98,59.01,58.83,58.97,51609.0,47.7451,47.7694,47.6237,47.7371,51609.0
2016-11-10 14:20:00,58.96,59.01,58.88,58.92,45009.0,47.729,47.7694,47.6642,47.6966,45009.0
2016-11-10 14:30:00,58.93,58.94,58.84,58.88,37558.0,47.7047,47.7128,47.6318,47.6642,37558.0
2016-11-10 14:40:00,58.89,58.95,58.88,58.89,30791.0,47.6723,47.7209,47.6642,47.6723,30791.0
2016-11-10 14:50:00,58.89,58.95,58.85,58.95,32613.0,47.6723,47.7209,47.6399,47.7209,32613.0
2016-11-10 15:00:00,58.95,59.02,58.79,58.81,93284.0,47.7209,47.7775,47.5913,47.6075,93284.0
2016-11-10 15:10:00,58.82,58.83,58.68,58.7,164418.0,47.6156,47.6237,47.5023,47.5185,164418.0
2016-11-10 15:20:00,58.69,58.76,58.67,58.72,111823.0,47.5104,47.5671,47.4942,47.5347,111823.0
2016-11-10 15:30:00,58.71,58.72,58.53,58.65,158999.0,47.5266,47.5347,47.3809,47.478,158999.0
2016-11-10 15:40:00,58.65,58.74,58.6,58.63,226912.0,47.478,47.5509,47.4375,47.4618,226912.0
2016-11-10 15:50:00,58.64,58.73,58.52,58.6,390334.0,47.4699,47.5428,47.3728,47.4375,390334.0
2016-11-11 09:30:00,58.5,58.61,58.03,58.13,71028.0,47.3566,47.4456,46.9761,47.0571,71028.0
2016-11-11 09:40:00,58.15,58.26,57.82,58.01,109126.0,47.0733,47.1623,46.8061,46.9599,109126.0
2016-11-11 09:50:00,58.01,58.09,57.61,57.8,82187.0,46.9599,47.0247,46.6361,46.7899,82187.0
2016-11-11 10:00:00,57.82,57.96,57.75,57.88,50594.0,46.8061,46.9194,46.7494,46.8547,50594.0
2016-11-11 10:10:00,57.89,58.01,57.73,57.76,70534.0,46.8628,46.9599,46.7333,46.7575,70534.0
2016-11-11 10:20:00,57.77,57.77,57.38,57.41,152199.0,46.7656,46.7656,46.4499,46.4742,152199.0
2016-11-11 10:30:00,57.42,57.58,57.32,57.55,85605.0,46.4823,46.6118,46.4014,46.5875,85605.0
2016-11-11 10:40:00,57.55,57.71,57.55,57.67,69249.0,46.5875,46.7171,46.5875,46.6847,69249.0
2016-11-11 10:50:00,57.67,57.74,57.57,57.59,37393.0,46.6847,46.7414,46.6037,46.6199,37393.0
2016-11-11 11:00:00,57.58,57.58,57.44,57.47,67728.0,46.6118,46.6118,46.4985,46.5228,67728.0
2016-11-11 11:10:00,57.48,57.58,57.44,57.5,44025.0,46.5309,46.6118,46.4985,46.5471,44025.0
2016-11-11 11:20:00,57.5,57.56,57.44,57.52,80039.0,46.5471,46.5956,46.4985,46.5633,80039.0
2016-11-11 11:30:00,57.52,57.69,57.46,57.47,108009.0,46.5633,46.7009,46.5147,46.5228,108009.0
2016-11-11 11:40:00,57.47,57.57,57.39,57.4,55886.0,46.5228,46.6037,46.458,46.4661,55886.0
2016-11-11 11:50:00,57.39,57.63,57.39,57.6,122900.0,46.458,46.6523,46.458,46.628,122900.0
2016-11-11 12:00:00,57.59,57.65,57.49,57.58,94811.0,46.6199,46.6685,46.539,46.6118,94811.0
2016-11-11 12:10:00,57.58,57.69,57.52,57.63,38098.0,46.6118,46.7009,46.5633,46.6523,38098.0
2016-11-11 12:20:00,57.61,57.64,57.57,57.63,37957.0,46.6361,46.6604,46.6037,46.6523,37957.0
2016-11-11 12:30:00,57.64,57.7,57.53,57.63,75690.0,46.6604,46.709,46.5714,46.6523,75690.0
2016-11-11 12:40:00,57.66,57.66,57.52,57.52,69826.0,46.6766,46.6766,46.5633,46.5633,69826.0
2016-11-11 12:50:00,57.53,57.62,57.5,57.52,34295.0,46.5714,46.6442,46.5471,46.5633,34295.0
2016-11-11 13:00:00,57.55,57.6,57.51,57.59,44602.0,46.5875,46.628,46.5552,46.6199,44602.0
2016-11-11 13:10:00,57.58,57.63,57.53,57.55,60353.0,46.6118,46.6523,46.5714,46.5875,60353.0
2016-11-11 13:20:00,57.53,57.59,57.49,57.58,27790.0,46.5714,46.6199,46.539,46.6118,27790.0
2016-11-11 13:30:00,57.57,57.63,57.5,57.57,77037.0,46.6037,46.6523,46.5471,46.6037,77037.0
2016-11-11 13:40:00,57.57,57.64,57.56,57.63,41711.0,46.6037,46.6604,46.5956,46.6523,41711.0
2016-11-11 13:50:00,57.63,57.67,57.55,57.55,76120.0,46.6523,46.6847,46.5875,46.5875,76120.0
2016-11-11 14:00:00,57.55,57.6,57.53,57.56,55201.0,46.5875,46.628,46.5714,46.5956,55201.0
2016-11-11 14:10:00,57.56,57.56,57.5,57.52,40934.0,46.5956,46.5956,46.5471,46.5633,40934.0
2016-11-11 14:20:00,57.52,57.56,57.41,57.42,97333.0,46.5633,46.5956,46.4742,46.4823,97333.0
2016-11-11 14:30:00,57.41,57.49,57.4,57.41,29001.0,46.4742,46.539,46.4661,46.4742,29001.0
2016-11-11 14:40:00,57.41,57.52,57.4,57.48,62981.0,46.4742,46.5633,46.4661,46.5309,62981.0
2016-11-11 14:50:00,57.47,57.54,57.46,57.48,61370.0,46.5228,46.5794,46.5147,46.5309,61370.0
2016-11-11 15:00:00,57.47,57.55,57.46,57.54,65598.0,46.5228,46.5875,46.5147,46.5794,65598.0
2016-11-11 15:10:00,57.54,57.67,57.53,57.61,68162.0,46.5794,46.6847,46.5714,46.6361,68162.0
2016-11-11 15:20:00,57.61,57.7,57.6,57.7,43179.0,46.6361,46.709,46.628,46.709,43179.0
2016-11-11 15:30:00,57.7,57.73,57.67,57.71,134251.0,46.709,46.7333,46.6847,46.7171,134251.0
2016-11-11 15:40:00,57.7,57.89,57.7,57.89,116449.0,46.709,46.8628,46.709,46.8628,116449.0
2016-11-11 15:50:00,57.88,58.05,57.87,57.99,376170.0,46.8547,46.9923,46.8466,46.9437,376170.0
2016-11-14 09:30:00,57.65,57.95,57.59,57.63,167570.0,46.6685,46.9113,46.6199,46.6523,167570.0
2016-11-14 09:40:00,57.59,58.08,57.52,57.87,183276.0,46.6199,47.0166,46.5633,46.8466,183276.0
2016-11-14 09:50:00,57.87,57.88,57.45,57.52,143718.0,46.8466,46.8547,46.5066,46.5633,143718.0
2016-11-14 10:00:00,57.53,57.64,57.31,57.34,80354.0,46.5714,46.6604,46.3933,46.4175,80354.0
2016-11-14 10:10:00,57.34,57.46,57.22,57.39,76230.0,46.4175,46.5147,46.3204,46.458,76230.0
2016-11-14 10:20:00,57.39,57.41,57.04,57.08,89689.0,46.458,46.4742,46.1747,46.2071,89689.0
2016-11-14 10:30:00,57.08,57.26,56.97,57.03,78997.0,46.2071,46.3528,46.118,46.1666,78997.0
2016-11-14 10:40:00,57.07,57.15,57.04,57.15,29354.0,46.199,46.2637,46.1747,46.2637,29354.0
2016-11-14 10:50:00,57.13,57.14,56.8,56.81,85113.0,46.2475,46.2556,45.9804,45.9885,85113.0
2016-11-14 11:00:00,56.82,56.82,56.62,56.67,111583.0,45.9966,45.9966,45.8347,45.8752,111583.0
2016-11-14 11:10:00,56.69,56.73,56.43,56.7,166087.0,45.8914,45.9237,45.6809,45.8995,166087.0
2016-11-14 11:20:00,56.72,56.72,56.47,56.54,75940.0,45.9156,45.9156,45.7133,45.7699,75940.0
2016-11-14 11:30:00,56.52,56.61,56.46,56.53,62939.0,45.7537,45.8266,45.7052,45.7618,62939.0
2016-11-14 11:40:00,56.53,56.55,56.45,56.48,55850.0,45.7618,45.778,45.6971,45.7214,55850.0
2016-11-14 11:50:00,56.48,56.62,56.34,56.36,79015.0,45.7214,45.8347,45.608,45.6242,79015.0
2016-11-14 12:00:00,56.37,56.43,56.31,56.31,56934.0,45.6323,45.6809,45.5837,45.5837,56934.0
2016-11-14 12:10:00,56.31,56.34,56.25,56.33,93733.0,45.5837,45.608,45.5352,45.5999,93733.0
2016-11-14 12:20:00,56.33,56.39,56.2,56.21,59961.0,45.5999,45.6485,45.4947,45.5028,59961.0
2016-11-14 12:30:00,56.21,56.32,56.14,56.32,90552.0,45.5028,45.5918,45.4461,45.5918,90552.0
2016-11-14 12:40:00,56.34,56.39,56.14,56.18,106748.0,45.608,45.6485,45.4461,45.4785,106748.0
2016-11-14 12:50:00,56.16,56.37,56.15,56.3,67568.0,45.4623,45.6323,45.4542,45.5757,67568.0
2016-11-14 13:00:00,56.3,56.42,56.26,56.41,84843.0,45.5757,45.6728,45.5433,45.6647,84843.0
2016-11-14 13:10:00,56.4,56.59,56.35,56.59,51142.0,45.6566,45.8104,45.6161,45.8104,51142.0
2016-11-14 13:20:00,56.57,56.67,56.55,56.66,46236.0,45.7942,45.8752,45.778,45.8671,46236.0
2016-11-14 13:30:00,56.65,56.77,56.57,56.75,121916.0,45.859,45.9561,45.7942,45.9399,121916.0
2016-11-14 13:40:00,56.75,56.75,56.65,56.7,61132.0,45.9399,45.9399,45.859,45.8995,61132.0
2016-11-14 13:50:00,56.71,56.71,56.58,56.64,50017.0,45.9076,45.9076,45.8023,45.8509,50017.0
2016-11-14 14:00:00,56.63,56.67,56.58,56.67,47872.0,45.8428,45.8752,45.8023,45.8752,47872.0
2016-11-14 14:10:00,56.67,56.74,56.64,56.66,64516.0,45.8752,45.9318,45.8509,45.8671,64516.0
2016-11-14 14:20:00,56.65,56.9,56.64,56.85,59009.0,45.859,46.0614,45.8509,46.0209,59009.0
2016-11-14 14:30:00,56.86,57.03,56.84,57.0,45206.0,46.029,46.1666,46.0128,46.1423,45206.0
2016-11-14 14:40:00,56.98,57.05,56.92,57.04,67961.0,46.1261,46.1828,46.0775,46.1747,67961.0
2016-11-14 14:50:00,57.04,57.04,56.95,56.99,65278.0,46.1747,46.1747,46.1018,46.1342,65278.0
2016-11-14 15:00:00,56.98,57.24,56.94,57.17,173125.0,46.1261,46.3366,46.0937,46.2799,173125.0
2016-11-14 15:10:00,57.18,57.22,57.1,57.19,87072.0,46.288,46.3204,46.2233,46.2961,87072.0
2016-11-14 15:20:00,57.19,57.19,57.08,57.09,58735.0,46.2961,46.2961,46.2071,46.2152,58735.0
2016-11-14 15:30:00,57.09,57.13,57.02,57.05,106272.0,46.2152,46.2475,46.1585,46.1828,106272.0
2016-11-14 15:40:00,57.05,57.05,56.96,56.97,132484.0,46.1828,46.1828,46.1099,46.118,132484.0
2016-11-14 15:50:00,56.97,57.04,56.93,57.04,296945.0,46.118,46.1747,46.0856,46.1747,296945.0
2016-11-15 09:30:00,57.05,57.44,56.88,57.37,132468.0,46.1828,46.4985,46.0452,46.4418,132468.0
2016-11-15 09:40:00,57.39,57.43,57.28,57.38,159749.0,46.458,46.4904,46.369,46.4499,159749.0
2016-11-15 09:50:00,57.39,58.04,57.39,58.04,214719.0,46.458,46.9842,46.458,46.9842,214719.0
2016-11-15 10:00:00,58.01,58.57,58.0,58.23,206938.0,46.9599,47.4132,46.9518,47.138,206938.0
2016-11-15 10:10:00,58.22,58.22,57.89,58.0,171683.0,47.1299,47.1299,46.8628,46.9518,171683.0
2016-11-15 10:20:00,57.99,58.15,57.97,57.98,42661.0,46.9437,47.0733,46.9275,46.9356,42661.0
2016-11-15 10:30:00,57.96,58.0,57.85,57.85,166911.0,46.9194,46.9518,46.8304,46.8304,166911.0
2016-11-15 10:40:00,57.85,57.92,57.78,57.8,91984.0,46.8304,46.8871,46.7737,46.7899,91984.0
2016-11-15 10:50:00,57.81,57.96,57.76,57.8,88003.0,46.798,46.9194,46.7575,46.7899,88003.0
2016-11-15 11:00:00,57.8,57.89,57.76,57.82,89903.0,46.7899,46.8628,46.7575,46.8061,89903.0
2016-11-15 11:10:00,57.82,57.82,57.73,57.76,48436.0,46.8061,46.8061,46.7333,46.7575,48436.0
2016-11-15 11:20:00,57.76,57.79,57.67,57.75,52601.0,46.7575,46.7818,46.6847,46.7494,52601.0
2016-11-15 11:30:00,57.75,57.77,57.61,57.76,71005.0,46.7494,46.7656,46.6361,46.7575,71005.0
2016-11-15 11:40:00,57.75,57.75,57.55,57.57,86836.0,46.7494,46.7494,46.5875,46.6037,86836.0
2016-11-15 11:50:00,57.57,57.79,57.49,57.79,116130.0,46.6037,46.7818,46.539,46.7818,116130.0
2016-11-15 12:00:00,57.79,57.93,57.72,57.92,54270.0,46.7818,46.8952,46.7252,46.8871,54270.0
2016-11-15 12:10:00,57.91,58.03,57.89,58.03,52262.0,46.879,46.9761,46.8628,46.9761,52262.0
2016-11-15 12:20:00,58.03,58.12,58.02,58.1,60645.0,46.9761,47.049,46.968,47.0328,60645.0
2016-11-15 12:30:00,58.11,58.23,58.1,58.23,48820.0,47.0409,47.138,47.0328,47.138,48820.0
2016-11-15 12:40:00,58.24,58.24,57.9,57.98,73683.0,47.1461,47.1461,46.8709,46.9356,73683.0
2016-11-15 12:50:00,57.97,58.0,57.94,57.98,19900.0,46.9275,46.9518,46.9033,46.9356,19900.0
2016-11-15 13:00:00,57.97,58.05,57.96,58.04,61435.0,46.9275,46.9923,46.9194,46.9842,61435.0
2016-11-15 13:10:00,58.04,58.16,58.04,58.07,24459.0,46.9842,47.0813,46.9842,47.0085,24459.0
2016-11-15 13:20:00,58.08,58.23,58.07,58.18,40868.0,47.0166,47.138,47.0085,47.0975,40868.0
2016-11-15 13:30:00,58.17,58.29,58.16,58.21,64167.0,47.0894,47.1866,47.0813,47.1218,64167.0
2016-11-15 13:40:00,58.21,58.23,58.13,58.17,51172.0,47.1218,47.138,47.0571,47.0894,51172.0
2016-11-15 13:50:00,58.17,58.26,58.16,58.24,47901.0,47.0894,47.1623,47.0813,47.1461,47901.0
2016-11-15 14:00:00,58.23,58.26,58.19,58.24,47641.0,47.138,47.1623,47.1056,47.1461,47641.0
2016-11-15 14:10:00,58.24,58.44,58.22,58.4,89090.0,47.1461,47.308,47.1299,47.2756,89090.0
2016-11-15 14:20:00,58.4,58.45,58.36,58.44,49546.0,47.2756,47.3161,47.2432,47.308,49546.0
2016-11-15 14:30:00,58.43,58.45,58.4,58.44,34054.0,47.2999,47.3161,47.2756,47.308,34054.0
2016-11-15 14:40:00,58.44,58.63,58.44,58.61,104342.0,47.308,47.4618,47.308,47.4456,104342.0
2016-11-15 14:50:00,58.6,58.84,58.58,58.83,118706.0,47.4375,47.6318,47.4213,47.6237,118706.0
2016-11-15 15:00:00,58.81,58.83,58.69,58.72,69094.0,47.6075,47.6237,47.5104,47.5347,69094.0
2016-11-15 15:10:00,58.72,59.01,58.71,59.0,217736.0,47.5347,47.7694,47.5266,47.7613,217736.0
2016-11-15 15:20:00,59.01,59.1,58.96,59.02,112397.0,47.7694,47.8423,47.729,47.7775,112397.0
2016-11-15 15:30:00,59.02,59.08,58.99,59.08,134012.0,47.7775,47.8261,47.7532,47.8261,134012.0
2016-11-15 15:40:00,59.08,59.21,59.08,59.13,215166.0,47.8261,47.9313,47.8261,47.8666,215166.0
2016-11-15 15:50:00,59.13,59.13,58.94,58.96,389783.0,47.8666,47.8666,47.7128,47.729,389783.0
2016-11-16 09:30:00,58.67,58.95,58.38,58.72,205805.0,47.4942,47.7209,47.2594,47.5347,205805.0
2016-11-16 09:40:00,58.7,58.79,58.02,58.02,297268.0,47.5185,47.5913,46.968,46.968,297268.0
2016-11-16 09:50:00,58.07,58.39,57.85,57.86,331979.0,47.0085,47.2675,46.8304,46.8385,331979.0
2016-11-16 10:00:00,57.86,58.28,57.86,58.14,85555.0,46.8385,47.1785,46.8385,47.0652,85555.0
2016-11-16 10:10:00,58.16,58.23,57.92,58.06,92653.0,47.0813,47.138,46.8871,47.0004,92653.0
2016-11-16 10:20:00,58.09,58.19,57.97,58.11,52592.0,47.0247,47.1056,46.9275,47.0409,52592.0
2016-11-16 10:30:00,58.09,58.13,57.94,58.12,75553.0,47.0247,47.0571,46.9033,47.049,75553.0
2016-11-16 10:40:00,58.13,58.15,57.98,57.99,82805.0,47.0571,47.0733,46.9356,46.9437,82805.0
2016-11-16 10:50:00,57.98,57.98,57.81,57.95,107942.0,46.9356,46.9356,46.798,46.9113,107942.0
2016-11-16 11:00:00,57.96,58.04,57.68,57.98,142548.0,46.9194,46.9842,46.6928,46.9356,142548.0
2016-11-16 11:10:00,57.97,58.17,57.93,58.15,68350.0,46.9275,47.0894,46.8952,47.0733,68350.0
2016-11-16 11:20:00,58.16,58.23,58.13,58.13,47669.0,47.0813,47.138,47.0571,47.0571,47669.0
2016-11-16 11:30:00,58.13,58.19,58.05,58.17,75884.0,47.0571,47.1056,46.9923,47.0894,75884.0
2016-11-16 11:40:00,58.19,58.28,58.13,58.22,36118.0,47.1056,47.1785,47.0571,47.1299,36118.0
2016-11-16 11:50:00,58.23,58.3,58.16,58.27,41738.0,47.138,47.1947,47.0813,47.1704,41738.0
2016-11-16 12:00:00,58.29,58.3,58.13,58.15,45669.0,47.1866,47.1947,47.0571,47.0733,45669.0
2016-11-16 12:10:00,58.13,58.14,58.0,58.01,38717.0,47.0571,47.0652,46.9518,46.9599,38717.0
2016-11-16 12:20:00,58.01,58.14,58.01,58.08,32316.0,46.9599,47.0652,46.9599,47.0166,32316.0
2016-11-16 12:30:00,58.11,58.16,58.08,58.13,18865.0,47.0409,47.0813,47.0166,47.0571,18865.0
2016-11-16 12:40:00,58.11,58.16,58.07,58.09,25432.0,47.0409,47.0813,47.0085,47.0247,25432.0
2016-11-16 12:50:00,58.12,58.13,58.06,58.1,23618.0,47.049,47.0571,47.0004,47.0328,23618.0
2016-11-16 13:00:00,58.1,58.11,57.96,57.96,38854.0,47.0328,47.0409,46.9194,46.9194,38854.0
2016-11-16 13:10:00,57.95,58.06,57.94,58.0,46748.0,46.9113,47.0004,46.9033,46.9518,46748.0
2016-11-16 13:20:00,58.0,58.0,57.89,57.92,67060.0,46.9518,46.9518,46.8628,46.8871,67060.0
2016-11-16 13:30:00,57.93,57.99,57.85,57.96,77322.0,46.8952,46.9437,46.8304,46.9194,77322.0
2016-11-16 13:40:00,57.95,57.98,57.91,57.91,21421.0,46.9113,46.9356,46.879,46.879,21421.0
2016-11-16 13:50:00,57.91,57.99,57.9,57.98,23879.0,46.879,46.9437,46.8709,46.9356,23879.0
2016-11-16 14:00:00,57.97,58.02,57.84,57.84,50436.0,46.9275,46.968,46.8223,46.8223,50436.0
2016-11-16 14:10:00,57.85,57.97,57.82,57.87,48991.0,46.8304,46.9275,46.8061,46.8466,48991.0
2016-11-16 14:20:00,57.88,57.94,57.85,57.94,46031.0,46.8547,46.9033,46.8304,46.9033,46031.0
2016-11-16 14:30:00,57.93,57.96,57.87,57.92,31798.0,46.8952,46.9194,46.8466,46.8871,31798.0
2016-11-16 14:40:00,57.91,57.92,57.82,57.89,47738.0,46.879,46.8871,46.8061,46.8628,47738.0
2016-11-16 14:50:00,57.89,57.93,57.85,57.87,55900.0,46.8628,46.8952,46.8304,46.8466,55900.0
2016-11-16 15:00:00,57.85,58.02,57.85,58.02,38017.0,46.8304,46.968,46.8304,46.968,38017.0
2016-11-16 15:10:00,58.02,58.2,57.93,58.18,69254.0,46.968,47.1137,46.8952,47.0975,69254.0
2016-11-16 15:20:00,58.19,58.2,58.09,58.11,76175.0,47.1056,47.1137,47.0247,47.0409,76175.0
2016-11-16 15:30:00,58.1,58.23,58.09,58.19,111336.0,47.0328,47.138,47.0247,47.1056,111336.0
2016-11-16 15:40:00,58.19,58.31,58.18,58.29,170957.0,47.1056,47.2028,47.0975,47.1866,170957.0
2016-11-16 15:50:00,58.28,58.28,58.14,58.14,218061.0,47.1785,47.1785,47.0652,47.0652,218061.0
2016-11-17 09:30:00,58.77,59.49,58.72,59.32,377459.0,47.5752,48.158,47.5347,48.0204,377459.0
2016-11-17 09:40:00,59.3,59.85,59.3,59.72,593658.0,48.0042,48.4494,48.0042,48.3442,593658.0
2016-11-17 09:50:00,59.77,60.15,59.64,59.96,420956.0,48.3847,48.6923,48.2794,48.5385,420956.0
2016-11-17 10:00:00,59.96,60.39,59.88,60.24,252592.0,48.5385,48.8866,48.4737,48.7651,252592.0
2016-11-17 10:10:00,60.24,60.25,59.9,59.98,378106.0,48.7651,48.7732,48.4899,48.5547,378106.0
2016-11-17 10:20:00,59.99,60.01,59.82,59.82,159433.0,48.5628,48.5789,48.4251,48.4251,159433.0
2016-11-17 10:30:00,59.83,59.83,59.46,59.6,194134.0,48.4332,48.4332,48.1337,48.247,194134.0
2016-11-17 10:40:00,59.61,59.8,59.55,59.8,116145.0,48.2551,48.409,48.2066,48.409,116145.0
2016-11-17 10:50:00,59.78,60.01,59.77,59.93,96245.0,48.3928,48.5789,48.3847,48.5142,96245.0
2016-11-17 11:00:00,59.92,60.01,59.87,59.94,73647.0,48.5061,48.5789,48.4656,48.5223,73647.0
2016-11-17 11:10:00,59.94,60.0,59.93,59.98,64273.0,48.5223,48.5709,48.5142,48.5547,64273.0
2016-11-17 11:20:00,59.98,60.01,59.86,59.91,124370.0,48.5547,48.5789,48.4575,48.498,124370.0
2016-11-17 11:30:00,59.92,60.06,59.88,59.98,153450.0,48.5061,48.6194,48.4737,48.5547,153450.0
2016-11-17 11:40:00,59.99,60.02,59.89,59.93,79668.0,48.5628,48.587,48.4818,48.5142,79668.0
2016-11-17 11:50:00,59.94,60.01,59.89,60.0,78220.0,48.5223,48.5789,48.4818,48.5709,78220.0
2016-11-17 12:00:00,60.01,60.05,59.88,59.98,120764.0,48.5789,48.6113,48.4737,48.5547,120764.0
2016-11-17 12:10:00,59.97,59.98,59.89,59.9,45379.0,48.5466,48.5547,48.4818,48.4899,45379.0
2016-11-17 12:20:00,59.9,59.9,59.79,59.81,42273.0,48.4899,48.4899,48.4009,48.417,42273.0
2016-11-17 12:30:00,59.81,59.93,59.79,59.91,32416.0,48.417,48.5142,48.4009,48.498,32416.0
2016-11-17 12:40:00,59.92,59.92,59.82,59.87,71726.0,48.5061,48.5061,48.4251,48.4656,71726.0
2016-11-17 12:50:00,59.87,59.88,59.82,59.86,21275.0,48.4656,48.4737,48.4251,48.4575,21275.0
2016-11-17 13:00:00,59.87,59.97,59.85,59.97,29268.0,48.4656,48.5466,48.4494,48.5466,29268.0
2016-11-17 13:10:00,59.97,60.01,59.94,59.94,51319.0,48.5466,48.5789,48.5223,48.5223,51319.0
2016-11-17 13:20:00,59.93,59.95,59.91,59.94,23043.0,48.5142,48.5304,48.498,48.5223,23043.0
2016-11-17 13:30:00,59.94,59.95,59.85,59.86,41872.0,48.5223,48.5304,48.4494,48.4575,41872.0
2016-11-17 13:40:00,59.86,59.87,59.77,59.77,33862.0,48.4575,48.4656,48.3847,48.3847,33862.0
2016-11-17 13:50:00,59.77,59.82,59.76,59.8,41464.0,48.3847,48.4251,48.3766,48.409,41464.0
2016-11-17 14:00:00,59.8,59.8,59.73,59.79,26128.0,48.409,48.409,48.3523,48.4009,26128.0
2016-11-17 14:10:00,59.79,59.85,59.78,59.84,36186.0,48.4009,48.4494,48.3928,48.4413,36186.0
2016-11-17 14:20:00,59.85,59.85,59.79,59.82,69110.0,48.4494,48.4494,48.4009,48.4251,69110.0
2016-11-17 14:30:00,59.81,59.86,59.77,59.85,69992.0,48.417,48.4575,48.3847,48.4494,69992.0
2016-11-17 14:40:00,59.84,59.93,59.83,59.9,69845.0,48.4413,48.5142,48.4332,48.4899,69845.0
2016-11-17 14:50:00,59.91,60.0,59.88,59.93,119774.0,48.498,48.5709,48.4737,48.5142,119774.0
2016-11-17 15:00:00,59.94,59.94,59.78,59.78,71316.0,48.5223,48.5223,48.3928,48.3928,71316.0
2016-11-17 15:10:00,59.79,59.81,59.7,59.74,67056.0,48.4009,48.417,48.328,48.3604,67056.0
2016-11-17 15:20:00,59.74,59.87,59.73,59.87,107344.0,48.3604,48.4656,48.3523,48.4656,107344.0
2016-11-17 15:30:00,59.87,59.93,59.81,59.93,156332.0,48.4656,48.5142,48.417,48.5142,156332.0
2016-11-17 15:40:00,59.94,59.95,59.86,59.91,187894.0,48.5223,48.5304,48.4575,48.498,187894.0
2016-11-17 15:50:00,59.91,59.95,59.8,59.8,452189.0,48.498,48.5304,48.409,48.409,452189.0
2016-11-18 09:30:00,60.03,60.8,60.03,60.7,309745.0,48.5951,49.2185,48.5951,49.1375,309745.0
2016-11-18 09:40:00,60.73,60.78,60.54,60.66,235840.0,49.1618,49.2023,49.008,49.1051,235840.0
2016-11-18 09:50:00,60.66,60.67,60.52,60.59,140746.0,49.1051,49.1132,48.9918,49.0485,140746.0
2016-11-18 10:00:00,60.58,60.65,60.53,60.61,172642.0,49.0404,49.097,48.9999,49.0647,172642.0
2016-11-18 10:10:00,60.63,60.87,60.62,60.79,144790.0,49.0808,49.2751,49.0728,49.2104,144790.0
2016-11-18 10:20:00,60.82,60.9,60.78,60.9,77254.0,49.2347,49.2994,49.2023,49.2994,77254.0
2016-11-18 10:30:00,60.9,60.95,60.51,60.51,208438.0,49.2994,49.3399,48.9837,48.9837,208438.0
2016-11-18 10:40:00,60.53,60.6,60.27,60.31,120786.0,48.9999,49.0566,48.7894,48.8218,120786.0
2016-11-18 10:50:00,60.32,60.35,60.11,60.18,128457.0,48.8299,48.8542,48.6599,48.7166,128457.0
2016-11-18 11:00:00,60.17,60.52,60.17,60.52,61557.0,48.7085,48.9918,48.7085,48.9918,61557.0
2016-11-18 11:10:00,60.52,60.6,60.47,60.56,36428.0,48.9918,49.0566,48.9513,49.0242,36428.0
2016-11-18 11:20:00,60.57,60.59,60.5,60.57,48956.0,49.0323,49.0485,48.9756,49.0323,48956.0
2016-11-18 11:30:00,60.56,60.57,60.49,60.54,43072.0,49.0242,49.0323,48.9675,49.008,43072.0
2016-11-18 11:40:00,60.54,60.55,60.49,60.52,49938.0,49.008,49.0161,48.9675,48.9918,49938.0
2016-11-18 11:50:00,60.52,60.55,60.51,60.55,26657.0,48.9918,49.0161,48.9837,49.0161,26657.0
2016-11-18 12:00:00,60.55,60.55,60.52,60.53,21708.0,49.0161,49.0161,48.9918,48.9999,21708.0
2016-11-18 12:10:00,60.52,60.55,60.47,60.49,26241.0,48.9918,49.0161,48.9513,48.9675,26241.0
2016-11-18 12:20:00,60.5,60.53,60.41,60.47,30905.0,48.9756,48.9999,48.9028,48.9513,30905.0
2016-11-18 12:30:00,60.47,60.49,60.35,60.38,98099.0,48.9513,48.9675,48.8542,48.8785,98099.0
2016-11-18 12:40:00,60.38,60.46,60.36,60.37,41044.0,48.8785,48.9432,48.8623,48.8704,41044.0
2016-11-18 12:50:00,60.36,60.41,60.31,60.32,20818.0,48.8623,48.9028,48.8218,48.8299,20818.0
2016-11-18 13:00:00,60.32,60.32,60.26,60.26,26501.0,48.8299,48.8299,48.7813,48.7813,26501.0
2016-11-18 13:10:00,60.27,60.31,60.27,60.3,25220.0,48.7894,48.8218,48.7894,48.8137,25220.0
2016-11-18 13:20:00,60.3,60.3,60.25,60.28,24026.0,48.8137,48.8137,48.7732,48.7975,24026.0
2016-11-18 13:30:00,60.28,60.29,60.16,60.18,36654.0,48.7975,48.8056,48.7004,48.7166,36654.0
2016-11-18 13:40:00,60.18,60.32,60.17,60.26,82270.0,48.7166,48.8299,48.7085,48.7813,82270.0
2016-11-18 13:50:00,60.27,60.34,60.25,60.33,46599.0,48.7894,48.8461,48.7732,48.838,46599.0
2016-11-18 14:00:00,60.33,60.35,60.25,60.26,48104.0,48.838,48.8542,48.7732,48.7813,48104.0
2016-11-18 14:10:00,60.27,60.27,60.17,60.21,37546.0,48.7894,48.7894,48.7085,48.7409,37546.0
2016-11-18 14:20:00,60.2,60.24,60.15,60.16,48840.0,48.7328,48.7651,48.6923,48.7004,48840.0
2016-11-18 14:30:00,60.16,60.31,60.15,60.3,82768.0,48.7004,48.8218,48.6923,48.8137,82768.0
2016-11-18 14:40:00,60.3,60.41,60.26,60.41,34892.0,48.8137,48.9028,48.7813,48.9028,34892.0
2016-11-18 14:50:00,60.42,60.5,60.35,60.35,49839.0,48.9108,48.9756,48.8542,48.8542,49839.0
2016-11-18 15:00:00,60.35,60.54,60.35,60.49,76195.0,48.8542,49.008,48.8542,48.9675,76195.0
2016-11-18 15:10:00,60.49,60.58,60.45,60.55,68739.0,48.9675,49.0404,48.9351,49.0161,68739.0
2016-11-18 15:20:00,60.55,60.66,60.54,60.64,116667.0,49.0161,49.1051,49.008,49.0889,116667.0
2016-11-18 15:30:00,60.64,60.65,60.58,60.62,97459.0,49.0889,49.097,49.0404,49.0728,97459.0
2016-11-18 15:40:00,60.62,60.66,60.5,60.61,177942.0,49.0728,49.1051,48.9756,49.0647,177942.0
2016-11-18 15:50:00,60.61,60.63,60.51,60.6,295595.0,49.0647,49.0808,48.9837,49.0566,295595.0
2016-11-21 09:30:00,61.95,62.4,61.28,61.58,796762.0,50.1494,50.5137,49.607,49.8499,796762.0
2016-11-21 09:40:00,61.57,61.78,61.32,61.68,240316.0,49.8418,50.0118,49.6394,49.9308,240316.0
2016-11-21 09:50:00,61.68,62.15,61.67,62.15,386680.0,49.9308,50.3113,49.9227,50.3113,386680.0
2016-11-21 10:00:00,62.15,62.15,61.64,61.83,176533.0,50.3113,50.3113,49.8985,50.0523,176533.0
2016-11-21 10:10:00,61.83,61.88,61.55,61.67,232493.0,50.0523,50.0927,49.8256,49.9227,232493.0
2016-11-21 10:20:00,61.68,61.88,61.65,61.82,181445.0,49.9308,50.0927,49.9066,50.0442,181445.0
2016-11-21 10:30:00,61.83,62.01,61.83,61.89,143368.0,50.0523,50.198,50.0523,50.1008,143368.0
2016-11-21 10:40:00,61.89,62.01,61.82,61.83,156929.0,50.1008,50.198,50.0442,50.0523,156929.0
2016-11-21 10:50:00,61.82,61.99,61.82,61.84,96044.0,50.0442,50.1818,50.0442,50.0604,96044.0
2016-11-21 11:00:00,61.84,61.86,61.65,61.69,105002.0,50.0604,50.0765,49.9066,49.9389,105002.0
2016-11-21 11:10:00,61.68,61.96,61.67,61.9,113698.0,49.9308,50.1575,49.9227,50.1089,113698.0
2016-11-21 11:20:00,61.88,61.9,61.84,61.86,42596.0,50.0927,50.1089,50.0604,50.0765,42596.0
2016-11-21 11:30:00,61.86,61.89,61.77,61.85,77312.0,50.0765,50.1008,50.0037,50.0685,77312.0
2016-11-21 11:40:00,61.86,61.9,61.83,61.89,104467.0,50.0765,50.1089,50.0523,50.1008,104467.0
2016-11-21 11:50:00,61.89,61.93,61.85,61.9,64282.0,50.1008,50.1332,50.0685,50.1089,64282.0
2016-11-21 12:00:00,61.9,61.94,61.86,61.92,67856.0,50.1089,50.1413,50.0765,50.1251,67856.0
2016-11-21 12:10:00,61.92,61.92,61.81,61.81,65565.0,50.1251,50.1251,50.0361,50.0361,65565.0
2016-11-21 12:20:00,61.81,61.91,61.81,61.9,54573.0,50.0361,50.117,50.0361,50.1089,54573.0
2016-11-21 12:30:00,61.89,61.92,61.88,61.89,49899.0,50.1008,50.1251,50.0927,50.1008,49899.0
2016-11-21 12:40:00,61.89,61.9,61.86,61.9,39435.0,50.1008,50.1089,50.0765,50.1089,39435.0
2016-11-21 12:50:00,61.89,62.08,61.89,62.08,105478.0,50.1008,50.2546,50.1008,50.2546,105478.0
2016-11-21 13:00:00,62.08,62.08,61.92,61.97,138120.0,50.2546,50.2546,50.1251,50.1656,138120.0
2016-11-21 13:10:00,61.97,62.03,61.88,61.92,96549.0,50.1656,50.2142,50.0927,50.1251,96549.0
2016-11-21 13:20:00,61.92,61.92,61.77,61.79,70686.0,50.1251,50.1251,50.0037,50.0199,70686.0
2016-11-21 13:30:00,61.79,61.79,61.7,61.7,60984.0,50.0199,50.0199,49.947,49.947,60984.0
2016-11-21 13:40:00,61.71,61.82,61.7,61.81,34310.0,49.9551,50.0442,49.947,50.0361,34310.0
2016-11-21 13:50:00,61.82,61.87,61.75,61.79,65459.0,50.0442,50.0846,49.9875,50.0199,65459.0
2016-11-21 14:00:00,61.78,62.0,61.72,61.73,49916.0,50.0118,50.1899,49.9632,49.9713,49916.0
2016-11-21 14:10:00,61.73,61.83,61.72,61.83,32249.0,49.9713,50.0523,49.9632,50.0523,32249.0
2016-11-21 14:20:00,61.83,61.89,61.81,61.88,26520.0,50.0523,50.1008,50.0361,50.0927,26520.0
2016-11-21 14:30:00,61.88,61.91,61.78,61.78,41083.0,50.0927,50.117,50.0118,50.0118,41083.0
2016-11-21 14:40:00,61.78,61.81,61.77,61.8,48900.0,50.0118,50.0361,50.0037,50.028,48900.0
2016-11-21 14:50:00,61.79,61.79,61.6,61.63,73159.0,50.0199,50.0199,49.8661,49.8904,73159.0
2016-11-21 15:00:00,61.62,61.74,61.6,61.73,45599.0,49.8823,49.9794,49.8661,49.9713,45599.0
2016-11-21 15:10:00,61.73,61.76,61.7,61.73,47849.0,49.9713,49.9956,49.947,49.9713,47849.0
2016-11-21 15:20:00,61.73,61.77,61.68,61.75,46519.0,49.9713,50.0037,49.9308,49.9875,46519.0
2016-11-21 15:30:00,61.75,61.76,61.67,61.71,52866.0,49.9875,49.9956,49.9227,49.9551,52866.0
2016-11-21 15:40:00,61.72,61.73,61.63,61.7,115822.0,49.9632,49.9713,49.8904,49.947,115822.0
2016-11-21 15:50:00,61.7,61.81,61.69,61.71,278871.0,49.947,50.0361,49.9389,49.9551,278871.0
2016-11-22 09:30:00,61.9,62.0,61.32,61.58,215719.0,50.1089,50.1899,49.6394,49.8499,215719.0
2016-11-22 09:40:00,61.59,61.88,61.54,61.58,132010.0,49.858,50.0927,49.8175,49.8499,132010.0
2016-11-22 09:50:00,61.57,61.62,61.32,61.41,123317.0,49.8418,49.8823,49.6394,49.7123,123317.0
2016-11-22 10:00:00,61.42,61.61,61.42,61.57,178683.0,49.7204,49.8742,49.7204,49.8418,178683.0
2016-11-22 10:10:00,61.57,61.58,61.32,61.33,79620.0,49.8418,49.8499,49.6394,49.6475,79620.0
2016-11-22 10:20:00,61.31,61.33,61.24,61.29,75931.0,49.6313,49.6475,49.5747,49.6151,75931.0
2016-11-22 10:30:00,61.28,61.56,61.28,61.47,88056.0,49.607,49.8337,49.607,49.7608,88056.0
2016-11-22 10:40:00,61.48,61.49,61.33,61.34,66991.0,49.7689,49.777,49.6475,49.6556,66991.0
2016-11-22 10:50:00,61.35,61.49,61.26,61.49,92900.0,49.6637,49.777,49.5908,49.777,92900.0
2016-11-22 11:00:00,61.5,61.55,61.44,61.45,75521.0,49.7851,49.8256,49.7366,49.7446,75521.0
2016-11-22 11:10:00,61.45,61.64,61.43,61.64,80818.0,49.7446,49.8985,49.7285,49.8985,80818.0
2016-11-22 11:20:00,61.63,61.74,61.63,61.67,72061.0,49.8904,49.9794,49.8904,49.9227,72061.0
2016-11-22 11:30:00,61.67,61.91,61.66,61.85,75383.0,49.9227,50.117,49.9146,50.0685,75383.0
2016-11-22 11:40:00,61.88,61.99,61.85,61.97,71811.0,50.0927,50.1818,50.0685,50.1656,71811.0
2016-11-22 11:50:00,61.98,62.06,61.95,62.06,85571.0,50.1737,50.2385,50.1494,50.2385,85571.0
2016-11-22 12:00:00,62.06,62.13,61.94,61.99,47130.0,50.2385,50.2951,50.1413,50.1818,47130.0
2016-11-22 12:10:00,62.0,62.02,61.96,62.01,35052.0,50.1899,50.2061,50.1575,50.198,35052.0
2016-11-22 12:20:00,62.0,62.15,61.99,62.14,62809.0,50.1899,50.3113,50.1818,50.3032,62809.0
2016-11-22 12:30:00,62.14,62.2,62.12,62.13,80458.0,50.3032,50.3518,50.287,50.2951,80458.0
2016-11-22 12:40:00,62.12,62.22,62.1,62.19,54784.0,50.287,50.368,50.2708,50.3437,54784.0
2016-11-22 12:50:00,62.19,62.31,62.19,62.31,69742.0,50.3437,50.4408,50.3437,50.4408,69742.0
2016-11-22 13:00:00,62.3,62.34,62.29,62.34,74287.0,50.4327,50.4651,50.4246,50.4651,74287.0
2016-11-22 13:10:00,62.35,62.4,62.34,62.35,98829.0,50.4732,50.5137,50.4651,50.4732,98829.0
2016-11-22 13:20:00,62.36,62.37,62.34,62.36,40809.0,50.4813,50.4894,50.4651,50.4813,40809.0
2016-11-22 13:30:00,62.35,62.4,62.34,62.39,53942.0,50.4732,50.5137,50.4651,50.5056,53942.0
2016-11-22 13:40:00,62.4,62.51,62.38,62.51,77410.0,50.5137,50.6027,50.4975,50.6027,77410.0
2016-11-22 13:50:00,62.5,62.54,62.48,62.51,59557.0,50.5946,50.627,50.5784,50.6027,59557.0
2016-11-22 14:00:00,62.51,62.53,62.49,62.51,45793.0,50.6027,50.6189,50.5865,50.6027,45793.0
2016-11-22 14:10:00,62.51,62.52,62.4,62.49,68436.0,50.6027,50.6108,50.5137,50.5865,68436.0
2016-11-22 14:20:00,62.49,62.62,62.48,62.53,105996.0,50.5865,50.6918,50.5784,50.6189,105996.0
2016-11-22 14:30:00,62.53,62.61,62.52,62.58,44407.0,50.6189,50.6837,50.6108,50.6594,44407.0
2016-11-22 14:40:00,62.57,62.69,62.52,62.69,95598.0,50.6513,50.7484,50.6108,50.7484,95598.0
2016-11-22 14:50:00,62.69,62.69,62.6,62.64,89512.0,50.7484,50.7484,50.6756,50.708,89512.0
2016-11-22 15:00:00,62.64,62.68,62.52,62.54,96981.0,50.708,50.7404,50.6108,50.627,96981.0
2016-11-22 15:10:00,62.53,62.61,62.53,62.58,75485.0,50.6189,50.6837,50.6189,50.6594,75485.0
2016-11-22 15:20:00,62.57,62.61,62.57,62.6,57438.0,50.6513,50.6837,50.6513,50.6756,57438.0
2016-11-22 15:30:00,62.6,62.74,62.6,62.71,156735.0,50.6756,50.7889,50.6756,50.7646,156735.0
2016-11-22 15:40:00,62.71,62.76,62.67,62.76,149266.0,50.7646,50.8051,50.7323,50.8051,149266.0
2016-11-22 15:50:00,62.76,62.78,62.66,62.67,293764.0,50.8051,50.8213,50.7242,50.7323,293764.0
2016-11-23 09:30:00,62.29,62.66,62.27,62.33,155631.0,50.4246,50.7242,50.4085,50.457,155631.0
2016-11-23 09:40:00,62.33,62.38,62.05,62.21,103237.0,50.457,50.4975,50.2304,50.3599,103237.0
2016-11-23 09:50:00,62.19,62.28,62.05,62.26,59363.0,50.3437,50.4165,50.2304,50.4004,59363.0
2016-11-23 10:00:00,62.27,62.57,62.27,62.57,126636.0,50.4085,50.6513,50.4085,50.6513,126636.0
2016-11-23 10:10:00,62.57,62.69,62.52,62.67,68401.0,50.6513,50.7484,50.6108,50.7323,68401.0
2016-11-23 10:20:00,62.67,62.69,62.41,62.55,51730.0,50.7323,50.7484,50.5218,50.6351,51730.0
2016-11-23 10:30:00,62.55,62.71,62.54,62.66,68817.0,50.6351,50.7646,50.627,50.7242,68817.0
2016-11-23 10:40:00,62.66,62.69,62.6,62.6,47265.0,50.7242,50.7484,50.6756,50.6756,47265.0
2016-11-23 10:50:00,62.6,62.65,62.6,62.61,59920.0,50.6756,50.7161,50.6756,50.6837,59920.0
2016-11-23 11:00:00,62.61,62.62,62.46,62.48,51313.0,50.6837,50.6918,50.5623,50.5784,51313.0
2016-11-23 11:10:00,62.48,62.52,62.47,62.48,45438.0,50.5784,50.6108,50.5704,50.5784,45438.0
2016-11-23 11:20:00,62.48,62.55,62.48,62.54,32759.0,50.5784,50.6351,50.5784,50.627,32759.0
2016-11-23 11:30:00,62.54,62.55,62.48,62.5,32720.0,50.627,50.6351,50.5784,50.5946,32720.0
2016-11-23 11:40:00,62.5,62.6,62.48,62.56,30516.0,50.5946,50.6756,50.5784,50.6432,30516.0
2016-11-23 11:50:00,62.57,62.57,62.48,62.52,25849.0,50.6513,50.6513,50.5784,50.6108,25849.0
2016-11-23 12:00:00,62.51,62.52,62.4,62.41,51191.0,50.6027,50.6108,50.5137,50.5218,51191.0
2016-11-23 12:10:00,62.41,62.48,62.29,62.43,44891.0,50.5218,50.5784,50.4246,50.538,44891.0
2016-11-23 12:20:00,62.43,62.43,62.37,62.39,43249.0,50.538,50.538,50.4894,50.5056,43249.0
2016-11-23 12:30:00,62.39,62.39,62.29,62.3,33847.0,50.5056,50.5056,50.4246,50.4327,33847.0
2016-11-23 12:40:00,62.3,62.46,62.3,62.39,67138.0,50.4327,50.5623,50.4327,50.5056,67138.0
2016-11-23 12:50:00,62.4,62.47,62.37,62.38,43961.0,50.5137,50.5704,50.4894,50.4975,43961.0
2016-11-23 13:00:00,62.38,62.39,62.27,62.3,47243.0,50.4975,50.5056,50.4085,50.4327,47243.0
2016-11-23 13:10:00,62.3,62.43,62.29,62.4,36558.0,50.4327,50.538,50.4246,50.5137,36558.0
2016-11-23 13:20:00,62.39,62.41,62.38,62.4,23513.0,50.5056,50.5218,50.4975,50.5137,23513.0
2016-11-23 13:30:00,62.4,62.42,62.35,62.36,24975.0,50.5137,50.5299,50.4732,50.4813,24975.0
2016-11-23 13:40:00,62.37,62.43,62.37,62.42,17119.0,50.4894,50.538,50.4894,50.5299,17119.0
2016-11-23 13:50:00,62.41,62.48,62.39,62.44,59161.0,50.5218,50.5784,50.5056,50.5461,59161.0
2016-11-23 14:00:00,62.43,62.5,62.39,62.39,40081.0,50.538,50.5946,50.5056,50.5056,40081.0
2016-11-23 14:10:00,62.4,62.46,62.37,62.44,12781.0,50.5137,50.5623,50.4894,50.5461,12781.0
2016-11-23 14:20:00,62.44,62.48,62.36,62.48,16247.0,50.5461,50.5784,50.4813,50.5784,16247.0
2016-11-23 14:30:00,62.47,62.5,62.42,62.49,39815.0,50.5704,50.5946,50.5299,50.5865,39815.0
2016-11-23 14:40:00,62.49,62.5,62.44,62.47,10782.0,50.5865,50.5946,50.5461,50.5704,10782.0
2016-11-23 14:50:00,62.48,62.48,62.38,62.42,21316.0,50.5784,50.5784,50.4975,50.5299,21316.0
2016-11-23 15:00:00,62.42,62.43,62.37,62.41,20536.0,50.5299,50.538,50.4894,50.5218,20536.0
2016-11-23 15:10:00,62.4,62.43,62.36,62.39,18263.0,50.5137,50.538,50.4813,50.5056,18263.0
2016-11-23 15:20:00,62.38,62.42,62.35,62.36,26066.0,50.4975,50.5299,50.4732,50.4813,26066.0
2016-11-23 15:30:00,62.36,62.38,62.33,62.33,35244.0,50.4813,50.4975,50.457,50.457,35244.0
2016-11-23 15:40:00,62.34,62.4,62.33,62.38,54420.0,50.4651,50.5137,50.457,50.4975,54420.0
2016-11-23 15:50:00,62.38,62.54,62.38,62.42,164129.0,50.4975,50.627,50.4975,50.5299,164129.0
2016-11-25 09:30:00,62.31,62.66,62.31,62.5,71415.0,50.4408,50.7242,50.4408,50.5946,71415.0
2016-11-25 09:40:00,62.48,62.53,62.28,62.44,47426.0,50.5784,50.6189,50.4165,50.5461,47426.0
2016-11-25 09:50:00,62.44,62.54,62.42,62.53,36313.0,50.5461,50.627,50.5299,50.6189,36313.0
2016-11-25 10:00:00,62.52,62.61,62.48,62.53,58383.0,50.6108,50.6837,50.5784,50.6189,58383.0
2016-11-25 10:10:00,62.52,62.6,62.32,62.39,63795.0,50.6108,50.6756,50.4489,50.5056,63795.0
2016-11-25 10:20:00,62.4,62.5,62.39,62.43,33745.0,50.5137,50.5946,50.5056,50.538,33745.0
2016-11-25 10:30:00,62.43,62.55,62.42,62.5,35214.0,50.538,50.6351,50.5299,50.5946,35214.0
2016-11-25 10:40:00,62.51,62.52,62.45,62.5,33749.0,50.6027,50.6108,50.5542,50.5946,33749.0
2016-11-25 10:50:00,62.5,62.52,62.44,62.48,26283.0,50.5946,50.6108,50.5461,50.5784,26283.0
2016-11-25 11:00:00,62.47,62.51,62.45,62.49,28086.0,50.5704,50.6027,50.5542,50.5865,28086.0
2016-11-25 11:10:00,62.49,62.51,62.48,62.5,35541.0,50.5865,50.6027,50.5784,50.5946,35541.0
2016-11-25 11:20:00,62.49,62.52,62.49,62.51,29784.0,50.5865,50.6108,50.5865,50.6027,29784.0
2016-11-25 11:30:00,62.51,62.73,62.49,62.73,78988.0,50.6027,50.7808,50.5865,50.7808,78988.0
2016-11-25 11:40:00,62.73,62.88,62.68,62.87,91244.0,50.7808,50.9023,50.7404,50.8942,91244.0
2016-11-25 11:50:00,62.87,62.89,62.82,62.86,32212.0,50.8942,50.9103,50.8537,50.8861,32212.0
2016-11-25 12:00:00,62.86,62.9,62.81,62.89,34014.0,50.8861,50.9184,50.8456,50.9103,34014.0
2016-11-25 12:10:00,62.89,62.89,62.83,62.84,36484.0,50.9103,50.9103,50.8618,50.8699,36484.0
2016-11-25 12:20:00,62.84,62.86,62.81,62.82,47693.0,50.8699,50.8861,50.8456,50.8537,47693.0
2016-11-25 12:30:00,62.83,62.95,62.82,62.95,56915.0,50.8618,50.9589,50.8537,50.9589,56915.0
2016-11-25 12:40:00,62.95,62.95,62.78,62.81,72965.0,50.9589,50.9589,50.8213,50.8456,72965.0
2016-11-25 12:50:00,62.81,62.9,62.8,62.86,133317.0,50.8456,50.9184,50.8375,50.8861,133317.0
2016-11-28 09:30:00,62.98,63.38,62.81,63.07,422377.0,50.9832,51.307,50.8456,51.0561,422377.0
2016-11-28 09:40:00,63.07,63.23,62.95,63.17,191796.0,51.0561,51.1856,50.9589,51.137,191796.0
2016-11-28 09:50:00,63.16,63.32,63.1,63.2,116254.0,51.1289,51.2584,51.0803,51.1613,116254.0
2016-11-28 10:00:00,63.2,63.21,62.8,62.95,159481.0,51.1613,51.1694,50.8375,50.9589,159481.0
2016-11-28 10:10:00,62.95,62.98,62.75,62.96,175800.0,50.9589,50.9832,50.797,50.967,175800.0
2016-11-28 10:20:00,62.96,63.02,62.92,62.99,107171.0,50.967,51.0156,50.9346,50.9913,107171.0
2016-11-28 10:30:00,62.99,63.07,62.93,63.0,104958.0,50.9913,51.0561,50.9427,50.9994,104958.0
2016-11-28 10:40:00,63.0,63.01,62.85,62.98,98483.0,50.9994,51.0075,50.878,50.9832,98483.0
2016-11-28 10:50:00,62.97,63.15,62.89,63.15,104672.0,50.9751,51.1208,50.9103,51.1208,104672.0
2016-11-28 11:00:00,63.16,63.24,63.0,63.0,61484.0,51.1289,51.1937,50.9994,50.9994,61484.0
2016-11-28 11:10:00,62.99,63.08,62.98,62.98,139864.0,50.9913,51.0642,50.9832,50.9832,139864.0
2016-11-28 11:20:00,62.97,63.04,62.87,63.0,79335.0,50.9751,51.0318,50.8942,50.9994,79335.0
2016-11-28 11:30:00,63.01,63.05,62.94,62.99,31613.0,51.0075,51.0399,50.9508,50.9913,31613.0
2016-11-28 11:40:00,62.99,63.05,62.98,62.99,47293.0,50.9913,51.0399,50.9832,50.9913,47293.0
2016-11-28 11:50:00,62.99,63.08,62.99,63.05,34381.0,50.9913,51.0642,50.9913,51.0399,34381.0
2016-11-28 12:00:00,63.08,63.08,62.72,62.77,133845.0,51.0642,51.0642,50.7727,50.8132,133845.0
2016-11-28 12:10:00,62.77,62.77,62.53,62.64,107055.0,50.8132,50.8132,50.6189,50.708,107055.0
2016-11-28 12:20:00,62.64,62.77,62.59,62.62,65326.0,50.708,50.8132,50.6675,50.6918,65326.0
2016-11-28 12:30:00,62.68,62.77,62.68,62.75,23035.0,50.7404,50.8132,50.7404,50.797,23035.0
2016-11-28 12:40:00,62.75,62.77,62.7,62.76,61150.0,50.797,50.8132,50.7565,50.8051,61150.0
2016-11-28 12:50:00,62.75,62.79,62.71,62.74,16244.0,50.797,50.8294,50.7646,50.7889,16244.0
2016-11-28 13:00:00,62.73,62.82,62.72,62.78,33181.0,50.7808,50.8537,50.7727,50.8213,33181.0
2016-11-28 13:10:00,62.78,62.79,62.7,62.73,17618.0,50.8213,50.8294,50.7565,50.7808,17618.0
2016-11-28 13:20:00,62.73,62.78,62.68,62.77,18524.0,50.7808,50.8213,50.7404,50.8132,18524.0
2016-11-28 13:30:00,62.76,62.78,62.67,62.69,15866.0,50.8051,50.8213,50.7323,50.7484,15866.0
2016-11-28 13:40:00,62.69,62.73,62.66,62.7,17028.0,50.7484,50.7808,50.7242,50.7565,17028.0
2016-11-28 13:50:00,62.71,62.77,62.68,62.76,15996.0,50.7646,50.8132,50.7404,50.8051,15996.0
2016-11-28 14:00:00,62.76,62.82,62.74,62.77,30826.0,50.8051,50.8537,50.7889,50.8132,30826.0
2016-11-28 14:10:00,62.76,62.86,62.73,62.84,26391.0,50.8051,50.8861,50.7808,50.8699,26391.0
2016-11-28 14:20:00,62.84,62.9,62.84,62.84,27177.0,50.8699,50.9184,50.8699,50.8699,27177.0
2016-11-28 14:30:00,62.85,62.86,62.75,62.84,106859.0,50.878,50.8861,50.797,50.8699,106859.0
2016-11-28 14:40:00,62.85,62.85,62.8,62.83,34514.0,50.878,50.878,50.8375,50.8618,34514.0
2016-11-28 14:50:00,62.83,62.86,62.82,62.86,29181.0,50.8618,50.8861,50.8537,50.8861,29181.0
2016-11-28 15:00:00,62.86,62.9,62.78,62.83,65317.0,50.8861,50.9184,50.8213,50.8618,65317.0
2016-11-28 15:10:00,62.83,62.9,62.82,62.84,56744.0,50.8618,50.9184,50.8537,50.8699,56744.0
2016-11-28 15:20:00,62.84,62.85,62.7,62.71,38267.0,50.8699,50.878,50.7565,50.7646,38267.0
2016-11-28 15:30:00,62.71,62.77,62.66,62.67,63200.0,50.7646,50.8132,50.7242,50.7323,63200.0
2016-11-28 15:40:00,62.69,62.69,62.61,62.65,70263.0,50.7484,50.7484,50.6837,50.7161,70263.0
2016-11-28 15:50:00,62.64,62.65,62.53,62.55,204917.0,50.708,50.7161,50.6189,50.6351,204917.0
2016-11-29 09:30:00,62.5,62.86,62.43,62.78,136540.0,50.5946,50.8861,50.538,50.8213,136540.0
2016-11-29 09:40:00,62.73,62.78,62.28,62.32,60386.0,50.7808,50.8213,50.4165,50.4489,60386.0
2016-11-29 09:50:00,62.3,62.48,62.18,62.45,77566.0,50.4327,50.5784,50.3356,50.5542,77566.0
2016-11-29 10:00:00,62.44,62.59,62.43,62.57,56196.0,50.5461,50.6675,50.538,50.6513,56196.0
2016-11-29 10:10:00,62.59,62.69,62.48,62.48,62106.0,50.6675,50.7484,50.5784,50.5784,62106.0
2016-11-29 10:20:00,62.49,62.5,62.41,62.48,67156.0,50.5865,50.5946,50.5218,50.5784,67156.0
2016-11-29 10:30:00,62.48,62.56,62.45,62.48,68196.0,50.5784,50.6432,50.5542,50.5784,68196.0
2016-11-29 10:40:00,62.49,62.51,62.41,62.48,59992.0,50.5865,50.6027,50.5218,50.5784,59992.0
2016-11-29 10:50:00,62.48,62.49,62.42,62.45,39271.0,50.5784,50.5865,50.5299,50.5542,39271.0
2016-11-29 11:00:00,62.45,62.46,62.36,62.44,40313.0,50.5542,50.5623,50.4813,50.5461,40313.0
2016-11-29 11:10:00,62.45,62.45,62.29,62.3,56628.0,50.5542,50.5542,50.4246,50.4327,56628.0
2016-11-29 11:20:00,62.3,62.51,62.29,62.44,45616.0,50.4327,50.6027,50.4246,50.5461,45616.0
2016-11-29 11:30:00,62.43,62.46,62.38,62.41,47392.0,50.538,50.5623,50.4975,50.5218,47392.0
2016-11-29 11:40:00,62.41,62.51,62.38,62.49,80286.0,50.5218,50.6027,50.4975,50.5865,80286.0
2016-11-29 11:50:00,62.5,62.54,62.47,62.53,66218.0,50.5946,50.627,50.5704,50.6189,66218.0
2016-11-29 12:00:00,62.54,62.54,62.37,62.39,73842.0,50.627,50.627,50.4894,50.5056,73842.0
2016-11-29 12:10:00,62.37,62.39,62.24,62.3,39772.0,50.4894,50.5056,50.3842,50.4327,39772.0
2016-11-29 12:20:00,62.3,62.41,62.29,62.4,27088.0,50.4327,50.5218,50.4246,50.5137,27088.0
2016-11-29 12:30:00,62.41,62.44,62.37,62.38,24369.0,50.5218,50.5461,50.4894,50.4975,24369.0
2016-11-29 12:40:00,62.37,62.41,62.36,62.38,23777.0,50.4894,50.5218,50.4813,50.4975,23777.0
2016-11-29 12:50:00,62.37,62.46,62.36,62.38,36774.0,50.4894,50.5623,50.4813,50.4975,36774.0
2016-11-29 13:00:00,62.38,62.42,62.36,62.39,24301.0,50.4975,50.5299,50.4813,50.5056,24301.0
2016-11-29 13:10:00,62.38,62.4,62.26,62.3,38695.0,50.4975,50.5137,50.4004,50.4327,38695.0
2016-11-29 13:20:00,62.3,62.33,62.24,62.31,31750.0,50.4327,50.457,50.3842,50.4408,31750.0
2016-11-29 13:30:00,62.31,62.38,62.31,62.37,27399.0,50.4408,50.4975,50.4408,50.4894,27399.0
2016-11-29 13:40:00,62.37,62.38,62.26,62.28,21049.0,50.4894,50.4975,50.4004,50.4165,21049.0
2016-11-29 13:50:00,62.28,62.32,62.25,62.3,30508.0,50.4165,50.4489,50.3923,50.4327,30508.0
2016-11-29 14:00:00,62.29,62.33,62.27,62.27,31809.0,50.4246,50.457,50.4085,50.4085,31809.0
2016-11-29 14:10:00,62.28,62.28,62.17,62.18,45356.0,50.4165,50.4165,50.3275,50.3356,45356.0
2016-11-29 14:20:00,62.19,62.26,62.19,62.22,35428.0,50.3437,50.4004,50.3437,50.368,35428.0
2016-11-29 14:30:00,62.23,62.31,62.22,62.31,22755.0,50.3761,50.4408,50.368,50.4408,22755.0
2016-11-29 14:40:00,62.3,62.4,62.3,62.35,28648.0,50.4327,50.5137,50.4327,50.4732,28648.0
2016-11-29 14:50:00,62.35,62.42,62.34,62.34,27529.0,50.4732,50.5299,50.4651,50.4651,27529.0
2016-11-29 15:00:00,62.35,62.37,62.27,62.28,29498.0,50.4732,50.4894,50.4085,50.4165,29498.0
2016-11-29 15:10:00,62.28,62.3,62.24,62.27,49813.0,50.4165,50.4327,50.3842,50.4085,49813.0
2016-11-29 15:20:00,62.26,62.35,62.25,62.29,41328.0,50.4004,50.4732,50.3923,50.4246,41328.0
2016-11-29 15:30:00,62.28,62.32,62.2,62.22,103307.0,50.4165,50.4489,50.3518,50.368,103307.0
2016-11-29 15:40:00,62.22,62.23,62.1,62.14,116187.0,50.368,50.3761,50.2708,50.3032,116187.0
2016-11-29 15:50:00,62.14,62.22,62.13,62.16,228144.0,50.3032,50.368,50.2951,50.3194,228144.0
2016-11-30 09:30:00,62.57,62.82,62.44,62.72,157897.0,50.6513,50.8537,50.5461,50.7727,157897.0
2016-11-30 09:40:00,62.72,62.79,62.6,62.7,76375.0,50.7727,50.8294,50.6756,50.7565,76375.0
2016-11-30 09:50:00,62.69,62.7,62.45,62.46,89963.0,50.7484,50.7565,50.5542,50.5623,89963.0
2016-11-30 10:00:00,62.47,62.48,62.31,62.48,73928.0,50.5704,50.5784,50.4408,50.5784,73928.0
2016-11-30 10:10:00,62.48,62.51,62.4,62.4,43016.0,50.5784,50.6027,50.5137,50.5137,43016.0
2016-11-30 10:20:00,62.41,62.43,62.22,62.22,72061.0,50.5218,50.538,50.368,50.368,72061.0
2016-11-30 10:30:00,62.21,62.41,62.21,62.38,56784.0,50.3599,50.5218,50.3599,50.4975,56784.0
2016-11-30 10:40:00,62.38,62.46,62.36,62.46,87696.0,50.4975,50.5623,50.4813,50.5623,87696.0
2016-11-30 10:50:00,62.46,62.51,62.38,62.39,68721.0,50.5623,50.6027,50.4975,50.5056,68721.0
2016-11-30 11:00:00,62.4,62.5,62.4,62.48,43419.0,50.5137,50.5946,50.5137,50.5784,43419.0
2016-11-30 11:10:00,62.48,62.52,62.41,62.47,45493.0,50.5784,50.6108,50.5218,50.5704,45493.0
2016-11-30 11:20:00,62.46,62.53,62.44,62.5,82144.0,50.5623,50.6189,50.5461,50.5946,82144.0
2016-11-30 11:30:00,62.5,62.51,62.46,62.5,39025.0,50.5946,50.6027,50.5623,50.5946,39025.0
2016-11-30 11:40:00,62.49,62.54,62.48,62.51,42929.0,50.5865,50.627,50.5784,50.6027,42929.0
2016-11-30 11:50:00,62.51,62.52,62.46,62.48,37070.0,50.6027,50.6108,50.5623,50.5784,37070.0
2016-11-30 12:00:00,62.49,62.49,62.34,62.38,37390.0,50.5865,50.5865,50.4651,50.4975,37390.0
2016-11-30 12:10:00,62.38,62.47,62.37,62.47,40128.0,50.4975,50.5704,50.4894,50.5704,40128.0
2016-11-30 12:20:00,62.47,62.49,62.43,62.44,43383.0,50.5704,50.5865,50.538,50.5461,43383.0
2016-11-30 12:30:00,62.44,62.51,62.42,62.51,139843.0,50.5461,50.6027,50.5299,50.6027,139843.0
2016-11-30 12:40:00,62.51,62.56,62.38,62.41,107313.0,50.6027,50.6432,50.4975,50.5218,107313.0
2016-11-30 12:50:00,62.42,62.43,62.32,62.39,48022.0,50.5299,50.538,50.4489,50.5056,48022.0
2016-11-30 13:00:00,62.39,62.45,62.38,62.45,58494.0,50.5056,50.5542,50.4975,50.5542,58494.0
2016-11-30 13:10:00,62.44,62.49,62.42,62.45,32599.0,50.5461,50.5865,50.5299,50.5542,32599.0
2016-11-30 13:20:00,62.45,62.47,62.37,62.46,46646.0,50.5542,50.5704,50.4894,50.5623,46646.0
2016-11-30 13:30:00,62.47,62.48,62.34,62.41,79295.0,50.5704,50.5784,50.4651,50.5218,79295.0
2016-11-30 13:40:00,62.41,62.5,62.38,62.49,67208.0,50.5218,50.5946,50.4975,50.5865,67208.0
2016-11-30 13:50:00,62.48,62.51,62.42,62.43,83338.0,50.5784,50.6027,50.5299,50.538,83338.0
2016-11-30 14:00:00,62.43,62.47,62.41,62.42,34036.0,50.538,50.5704,50.5218,50.5299,34036.0
2016-11-30 14:10:00,62.42,62.51,62.41,62.51,60891.0,50.5299,50.6027,50.5218,50.6027,60891.0
2016-11-30 14:20:00,62.51,62.72,62.5,62.69,107203.0,50.6027,50.7727,50.5946,50.7484,107203.0
2016-11-30 14:30:00,62.69,62.73,62.67,62.7,43343.0,50.7484,50.7808,50.7323,50.7565,43343.0
2016-11-30 14:40:00,62.69,62.71,62.62,62.67,49678.0,50.7484,50.7646,50.6918,50.7323,49678.0
2016-11-30 14:50:00,62.67,62.75,62.64,62.68,64627.0,50.7323,50.797,50.708,50.7404,64627.0
2016-11-30 15:00:00,62.67,62.72,62.64,62.64,34875.0,50.7323,50.7727,50.708,50.708,34875.0
2016-11-30 15:10:00,62.65,62.76,62.63,62.74,52909.0,50.7161,50.8051,50.6999,50.7889,52909.0
2016-11-30 15:20:00,62.74,62.78,62.72,62.78,59946.0,50.7889,50.8213,50.7727,50.8213,59946.0
2016-11-30 15:30:00,62.78,62.79,62.7,62.76,68314.0,50.8213,50.8294,50.7565,50.8051,68314.0
2016-11-30 15:40:00,62.76,62.87,62.75,62.87,117595.0,50.8051,50.8942,50.797,50.8942,117595.0
2016-11-30 15:50:00,62.86,62.87,62.67,62.71,346074.0,50.8861,50.8942,50.7323,50.7646,346074.0
2016-12-01 09:30:00,62.56,62.63,61.66,61.66,391935.0,50.6432,50.6999,49.9146,49.9146,391935.0
2016-12-01 09:40:00,61.67,62.39,61.67,62.22,257972.0,49.9227,50.5056,49.9227,50.368,257972.0
2016-12-01 09:50:00,62.23,62.27,62.02,62.12,131960.0,50.3761,50.4085,50.2061,50.287,131960.0
2016-12-01 10:00:00,62.14,62.35,62.07,62.34,174536.0,50.3032,50.4732,50.2465,50.4651,174536.0
2016-12-01 10:10:00,62.32,62.33,61.89,61.94,185385.0,50.4489,50.457,50.1008,50.1413,185385.0
2016-12-01 10:20:00,61.95,62.04,61.76,61.77,91799.0,50.1494,50.2223,49.9956,50.0037,91799.0
2016-12-01 10:30:00,61.77,61.9,61.71,61.89,113443.0,50.0037,50.1089,49.9551,50.1008,113443.0
2016-12-01 10:40:00,61.88,61.9,61.75,61.8,101675.0,50.0927,50.1089,49.9875,50.028,101675.0
2016-12-01 10:50:00,61.8,61.82,61.46,61.62,120983.0,50.028,50.0442,49.7527,49.8823,120983.0
2016-12-01 11:00:00,61.62,61.66,61.52,61.57,96686.0,49.8823,49.9146,49.8013,49.8418,96686.0
2016-12-01 11:10:00,61.58,61.59,61.33,61.33,171942.0,49.8499,49.858,49.6475,49.6475,171942.0
2016-12-01 11:20:00,61.34,61.52,61.27,61.28,88100.0,49.6556,49.8013,49.5989,49.607,88100.0
2016-12-01 11:30:00,61.27,61.34,61.15,61.24,112768.0,49.5989,49.6556,49.5018,49.5747,112768.0
2016-12-01 11:40:00,61.22,61.25,61.13,61.14,57766.0,49.5585,49.5827,49.4856,49.4937,57766.0
2016-12-01 11:50:00,61.14,61.16,60.89,60.96,133984.0,49.4937,49.5099,49.2913,49.348,133984.0
2016-12-01 12:00:00,60.97,61.04,60.89,60.9,155818.0,49.3561,49.4127,49.2913,49.2994,155818.0
2016-12-01 12:10:00,60.89,60.93,60.83,60.88,52635.0,49.2913,49.3237,49.2428,49.2832,52635.0
2016-12-01 12:20:00,60.86,60.86,60.62,60.76,95108.0,49.267,49.267,49.0728,49.1861,95108.0
2016-12-01 12:30:00,60.76,61.0,60.76,60.96,62661.0,49.1861,49.3804,49.1861,49.348,62661.0
2016-12-01 12:40:00,60.96,60.98,60.8,60.82,64864.0,49.348,49.3642,49.2185,49.2347,64864.0
2016-12-01 12:50:00,60.81,60.84,60.72,60.73,46213.0,49.2266,49.2508,49.1537,49.1618,46213.0
2016-12-01 13:00:00,60.72,60.73,60.51,60.51,79447.0,49.1537,49.1618,48.9837,48.9837,79447.0
2016-12-01 13:10:00,60.53,60.6,60.46,60.6,71847.0,48.9999,49.0566,48.9432,49.0566,71847.0
2016-12-01 13:20:00,60.59,60.64,60.53,60.53,38442.0,49.0485,49.0889,48.9999,48.9999,38442.0
2016-12-01 13:30:00,60.54,60.58,60.5,60.51,59733.0,49.008,49.0404,48.9756,48.9837,59733.0
2016-12-01 13:40:00,60.5,60.52,60.37,60.4,63923.0,48.9756,48.9918,48.8704,48.8947,63923.0
2016-12-01 13:50:00,60.4,60.42,60.38,60.39,58275.0,48.8947,48.9108,48.8785,48.8866,58275.0
2016-12-01 14:00:00,60.39,60.5,60.38,60.4,79792.0,48.8866,48.9756,48.8785,48.8947,79792.0
2016-12-01 14:10:00,60.39,60.62,60.39,60.58,109436.0,48.8866,49.0728,48.8866,49.0404,109436.0
2016-12-01 14:20:00,60.58,60.78,60.53,60.76,105263.0,49.0404,49.2023,48.9999,49.1861,105263.0
2016-12-01 14:30:00,60.76,60.76,60.67,60.7,49746.0,49.1861,49.1861,49.1132,49.1375,49746.0
2016-12-01 14:40:00,60.7,60.76,60.64,60.76,60220.0,49.1375,49.1861,49.0889,49.1861,60220.0
2016-12-01 14:50:00,60.76,60.79,60.74,60.76,68113.0,49.1861,49.2104,49.1699,49.1861,68113.0
2016-12-01 15:00:00,60.76,60.8,60.72,60.73,72974.0,49.1861,49.2185,49.1537,49.1618,72974.0
2016-12-01 15:10:00,60.73,60.77,60.72,60.74,72073.0,49.1618,49.1942,49.1537,49.1699,72073.0
2016-12-01 15:20:00,60.74,61.66,60.66,61.61,790667.0,49.1699,49.9146,49.1051,49.8742,790667.0
2016-12-01 15:30:00,61.67,62.34,61.3,62.11,997485.0,49.9227,50.4651,49.6232,50.2789,997485.0
2016-12-01 15:40:00,62.11,62.2,61.7,61.88,406578.0,50.2789,50.3518,49.947,50.0927,406578.0
2016-12-01 15:50:00,61.86,62.19,61.84,62.18,675495.0,50.0765,50.3437,50.0604,50.3356,675495.0
2016-12-02 09:30:00,61.53,62.02,61.23,61.85,213181.0,49.8094,50.2061,49.5666,50.0685,213181.0
2016-12-02 09:40:00,61.85,62.18,61.73,61.96,189901.0,50.0685,50.3356,49.9713,50.1575,189901.0
2016-12-02 09:50:00,61.95,62.15,61.85,62.09,82487.0,50.1494,50.3113,50.0685,50.2627,82487.0
2016-12-02 10:00:00,62.1,62.25,61.96,62.09,95294.0,50.2708,50.3923,50.1575,50.2627,95294.0
2016-12-02 10:10:00,62.08,62.08,61.86,61.93,105151.0,50.2546,50.2546,50.0765,50.1332,105151.0
2016-12-02 10:20:00,61.92,61.99,61.89,61.95,125514.0,50.1251,50.1818,50.1008,50.1494,125514.0
2016-12-02 10:30:00,61.95,62.26,61.94,62.2,151401.0,50.1494,50.4004,50.1413,50.3518,151401.0
2016-12-02 10:40:00,62.2,62.32,62.17,62.26,135969.0,50.3518,50.4489,50.3275,50.4004,135969.0
2016-12-02 10:50:00,62.27,62.31,62.04,62.05,90186.0,50.4085,50.4408,50.2223,50.2304,90186.0
2016-12-02 11:00:00,62.05,62.16,62.03,62.11,61996.0,50.2304,50.3194,50.2142,50.2789,61996.0
2016-12-02 11:10:00,62.11,62.21,62.05,62.2,69840.0,50.2789,50.3599,50.2304,50.3518,69840.0
2016-12-02 11:20:00,62.19,62.35,62.17,62.17,54101.0,50.3437,50.4732,50.3275,50.3275,54101.0
2016-12-02 11:30:00,62.17,62.25,62.16,62.24,58092.0,50.3275,50.3923,50.3194,50.3842,58092.0
2016-12-02 11:40:00,62.23,62.24,61.91,61.94,124102.0,50.3761,50.3842,50.117,50.1413,124102.0
2016-12-02 11:50:00,61.94,61.99,61.88,61.9,105948.0,50.1413,50.1818,50.0927,50.1089,105948.0
2016-12-02 12:00:00,61.9,61.9,61.48,61.48,180699.0,50.1089,50.1089,49.7689,49.7689,180699.0
2016-12-02 12:10:00,61.49,61.64,61.47,61.6,129632.0,49.777,49.8985,49.7608,49.8661,129632.0
2016-12-02 12:20:00,61.6,61.65,61.52,61.59,82804.0,49.8661,49.9066,49.8013,49.858,82804.0
2016-12-02 12:30:00,61.59,61.65,61.57,61.61,38811.0,49.858,49.9066,49.8418,49.8742,38811.0
2016-12-02 12:40:00,61.61,61.69,61.57,61.58,50812.0,49.8742,49.9389,49.8418,49.8499,50812.0
2016-12-02 12:50:00,61.59,61.7,61.58,61.69,26015.0,49.858,49.947,49.8499,49.9389,26015.0
2016-12-02 13:00:00,61.68,61.69,61.51,61.67,54550.0,49.9308,49.9389,49.7932,49.9227,54550.0
2016-12-02 13:10:00,61.68,61.71,61.14,61.14,165941.0,49.9308,49.9551,49.4937,49.4937,165941.0
2016-12-02 13:20:00,61.14,61.37,61.02,61.34,108873.0,49.4937,49.6799,49.3966,49.6556,108873.0
2016-12-02 13:30:00,61.35,61.42,61.28,61.42,37647.0,49.6637,49.7204,49.607,49.7204,37647.0
2016-12-02 13:40:00,61.4,61.47,61.39,61.42,30549.0,49.7042,49.7608,49.6961,49.7204,30549.0
2016-12-02 13:50:00,61.42,61.47,61.35,61.36,149186.0,49.7204,49.7608,49.6637,49.6718,149186.0
2016-12-02 14:00:00,61.36,61.42,61.34,61.4,48513.0,49.6718,49.7204,49.6556,49.7042,48513.0
2016-12-02 14:10:00,61.4,61.55,61.36,61.53,103592.0,49.7042,49.8256,49.6718,49.8094,103592.0
2016-12-02 14:20:00,61.53,61.54,61.37,61.45,70200.0,49.8094,49.8175,49.6799,49.7446,70200.0
2016-12-02 14:30:00,61.45,61.46,61.39,61.42,38632.0,49.7446,49.7527,49.6961,49.7204,38632.0
2016-12-02 14:40:00,61.42,61.44,61.34,61.39,57504.0,49.7204,49.7366,49.6556,49.6961,57504.0
2016-12-02 14:50:00,61.39,61.41,61.28,61.35,109244.0,49.6961,49.7123,49.607,49.6637,109244.0
2016-12-02 15:00:00,61.35,61.36,61.19,61.2,226858.0,49.6637,49.6718,49.5342,49.5423,226858.0
2016-12-02 15:10:00,61.2,61.36,61.19,61.27,98611.0,49.5423,49.6718,49.5342,49.5989,98611.0
2016-12-02 15:20:00,61.27,61.28,61.15,61.17,175523.0,49.5989,49.607,49.5018,49.518,175523.0
2016-12-02 15:30:00,61.17,61.23,61.03,61.23,404857.0,49.518,49.5666,49.4047,49.5666,404857.0
2016-12-02 15:40:00,61.22,61.24,60.95,60.96,417081.0,49.5585,49.5747,49.3399,49.348,417081.0
2016-12-02 15:50:00,60.97,61.05,60.96,61.0,667504.0,49.3561,49.4208,49.348,49.3804,667504.0
2016-12-05 09:30:00,61.62,61.99,61.32,61.45,178452.0,49.8823,50.1818,49.6394,49.7446,178452.0
2016-12-05 09:40:00,61.45,61.73,61.45,61.63,205446.0,49.7446,49.9713,49.7446,49.8904,205446.0
2016-12-05 09:50:00,61.63,61.67,61.41,61.51,65604.0,49.8904,49.9227,49.7123,49.7932,65604.0
2016-12-05 10:00:00,61.53,61.53,61.4,61.47,68867.0,49.8094,49.8094,49.7042,49.7608,68867.0
2016-12-05 10:10:00,61.48,61.6,61.46,61.52,117629.0,49.7689,49.8661,49.7527,49.8013,117629.0
2016-12-05 10:20:00,61.52,61.67,61.41,61.62,95795.0,49.8013,49.9227,49.7123,49.8823,95795.0
2016-12-05 10:30:00,61.61,61.71,61.5,61.55,78327.0,49.8742,49.9551,49.7851,49.8256,78327.0
2016-12-05 10:40:00,61.55,61.55,61.39,61.5,108007.0,49.8256,49.8256,49.6961,49.7851,108007.0
2016-12-05 10:50:00,61.5,61.53,61.4,61.41,69962.0,49.7851,49.8094,49.7042,49.7123,69962.0
2016-12-05 11:00:00,61.41,61.52,61.38,61.41,83505.0,49.7123,49.8013,49.688,49.7123,83505.0
2016-12-05 11:10:00,61.42,61.43,61.29,61.4,71508.0,49.7204,49.7285,49.6151,49.7042,71508.0
2016-12-05 11:20:00,61.4,61.47,61.27,61.38,59455.0,49.7042,49.7608,49.5989,49.688,59455.0
2016-12-05 11:30:00,61.38,61.45,61.34,61.35,85501.0,49.688,49.7446,49.6556,49.6637,85501.0
2016-12-05 11:40:00,61.35,61.48,61.3,61.41,44072.0,49.6637,49.7689,49.6232,49.7123,44072.0
2016-12-05 11:50:00,61.41,61.42,61.37,61.39,42644.0,49.7123,49.7204,49.6799,49.6961,42644.0
2016-12-05 12:00:00,61.38,61.44,61.31,61.32,39701.0,49.688,49.7366,49.6313,49.6394,39701.0
2016-12-05 12:10:00,61.33,61.37,61.29,61.3,42113.0,49.6475,49.6799,49.6151,49.6232,42113.0
2016-12-05 12:20:00,61.31,61.31,61.2,61.22,44134.0,49.6313,49.6313,49.5423,49.5585,44134.0
2016-12-05 12:30:00,61.22,61.23,61.11,61.16,71758.0,49.5585,49.5666,49.4694,49.5099,71758.0
2016-12-05 12:40:00,61.15,61.16,61.07,61.09,41704.0,49.5018,49.5099,49.437,49.4532,41704.0
2016-12-05 12:50:00,61.09,61.14,61.07,61.13,61878.0,49.4532,49.4937,49.437,49.4856,61878.0
2016-12-05 13:00:00,61.13,61.13,61.03,61.04,55799.0,49.4856,49.4856,49.4047,49.4127,55799.0
2016-12-05 13:10:00,61.04,61.06,60.97,61.02,80111.0,49.4127,49.4289,49.3561,49.3966,80111.0
2016-12-05 13:20:00,61.03,61.1,61.03,61.04,57942.0,49.4047,49.4613,49.4047,49.4127,57942.0
2016-12-05 13:30:00,61.04,61.15,61.04,61.09,31423.0,49.4127,49.5018,49.4127,49.4532,31423.0
2016-12-05 13:40:00,61.09,61.1,61.08,61.09,24566.0,49.4532,49.4613,49.4451,49.4532,24566.0
2016-12-05 13:50:00,61.09,61.11,61.04,61.04,46391.0,49.4532,49.4694,49.4127,49.4127,46391.0
2016-12-05 14:00:00,61.04,61.04,60.94,60.95,54949.0,49.4127,49.4127,49.3318,49.3399,54949.0
2016-12-05 14:10:00,60.96,61.01,60.87,60.98,42551.0,49.348,49.3885,49.2751,49.3642,42551.0
2016-12-05 14:20:00,60.97,61.05,60.95,61.04,34144.0,49.3561,49.4208,49.3399,49.4127,34144.0
2016-12-05 14:30:00,61.04,61.12,60.95,61.06,87420.0,49.4127,49.4775,49.3399,49.4289,87420.0
2016-12-05 14:40:00,61.08,61.26,61.07,61.26,57934.0,49.4451,49.5908,49.437,49.5908,57934.0
2016-12-05 14:50:00,61.26,61.3,61.2,61.2,40223.0,49.5908,49.6232,49.5423,49.5423,40223.0
2016-12-05 15:00:00,61.22,61.3,61.15,61.15,88835.0,49.5585,49.6232,49.5018,49.5018,88835.0
2016-12-05 15:10:00,61.15,61.26,61.15,61.26,90355.0,49.5018,49.5908,49.5018,49.5908,90355.0
2016-12-05 15:20:00,61.27,61.27,61.17,61.19,29391.0,49.5989,49.5989,49.518,49.5342,29391.0
2016-12-05 15:30:00,61.19,61.21,61.07,61.12,97485.0,49.5342,49.5504,49.437,49.4775,97485.0
2016-12-05 15:40:00,61.13,61.19,61.09,61.15,146358.0,49.4856,49.5342,49.4532,49.5018,146358.0
2016-12-05 15:50:00,61.15,61.18,61.08,61.13,319639.0,49.5018,49.5261,49.4451,49.4856,319639.0
2016-12-06 09:30:00,61.7,61.94,61.48,61.58,128311.0,49.947,50.1413,49.7689,49.8499,128311.0
2016-12-06 09:40:00,61.61,61.76,61.6,61.65,82130.0,49.8742,49.9956,49.8661,49.9066,82130.0
2016-12-06 09:50:00,61.68,61.95,61.67,61.94,131927.0,49.9308,50.1494,49.9227,50.1413,131927.0
2016-12-06 10:00:00,61.9,62.18,61.9,61.98,126243.0,50.1089,50.3356,50.1089,50.1737,126243.0
2016-12-06 10:10:00,61.98,62.0,61.82,61.83,92165.0,50.1737,50.1899,50.0442,50.0523,92165.0
2016-12-06 10:20:00,61.82,61.95,61.78,61.91,62727.0,50.0442,50.1494,50.0118,50.117,62727.0
2016-12-06 10:30:00,61.93,61.95,61.84,61.89,48406.0,50.1332,50.1494,50.0604,50.1008,48406.0
2016-12-06 10:40:00,61.91,61.94,61.8,61.8,60301.0,50.117,50.1413,50.028,50.028,60301.0
2016-12-06 10:50:00,61.8,61.89,61.74,61.75,46227.0,50.028,50.1008,49.9794,49.9875,46227.0
2016-12-06 11:00:00,61.75,61.87,61.67,61.76,96718.0,49.9875,50.0846,49.9227,49.9956,96718.0
2016-12-06 11:10:00,61.74,61.76,61.61,61.67,52948.0,49.9794,49.9956,49.8742,49.9227,52948.0
2016-12-06 11:20:00,61.68,61.79,61.67,61.74,42165.0,49.9308,50.0199,49.9227,49.9794,42165.0
2016-12-06 11:30:00,61.73,61.78,61.63,61.71,53481.0,49.9713,50.0118,49.8904,49.9551,53481.0
2016-12-06 11:40:00,61.71,61.72,61.61,61.63,30262.0,49.9551,49.9632,49.8742,49.8904,30262.0
2016-12-06 11:50:00,61.65,61.74,61.58,61.64,40569.0,49.9066,49.9794,49.8499,49.8985,40569.0
2016-12-06 12:00:00,61.65,61.71,61.55,61.57,85420.0,49.9066,49.9551,49.8256,49.8418,85420.0
2016-12-06 12:10:00,61.57,61.58,61.51,61.54,27599.0,49.8418,49.8499,49.7932,49.8175,27599.0
2016-12-06 12:20:00,61.54,61.65,61.51,61.61,38629.0,49.8175,49.9066,49.7932,49.8742,38629.0
2016-12-06 12:30:00,61.6,61.63,61.55,61.56,28395.0,49.8661,49.8904,49.8256,49.8337,28395.0
2016-12-06 12:40:00,61.55,61.56,61.39,61.41,73240.0,49.8256,49.8337,49.6961,49.7123,73240.0
2016-12-06 12:50:00,61.41,61.47,61.35,61.42,31717.0,49.7123,49.7608,49.6637,49.7204,31717.0
2016-12-06 13:00:00,61.42,61.59,61.42,61.54,44751.0,49.7204,49.858,49.7204,49.8175,44751.0
2016-12-06 13:10:00,61.55,61.79,61.54,61.79,88732.0,49.8256,50.0199,49.8175,50.0199,88732.0
2016-12-06 13:20:00,61.79,62.02,61.77,61.99,162810.0,50.0199,50.2061,50.0037,50.1818,162810.0
2016-12-06 13:30:00,62.0,62.0,61.84,61.89,151872.0,50.1899,50.1899,50.0604,50.1008,151872.0
2016-12-06 13:40:00,61.88,62.19,61.88,62.19,82186.0,50.0927,50.3437,50.0927,50.3437,82186.0
2016-12-06 13:50:00,62.19,62.33,62.18,62.25,74395.0,50.3437,50.457,50.3356,50.3923,74395.0
2016-12-06 14:00:00,62.25,62.46,62.25,62.38,61170.0,50.3923,50.5623,50.3923,50.4975,61170.0
2016-12-06 14:10:00,62.38,62.53,62.38,62.51,79954.0,50.4975,50.6189,50.4975,50.6027,79954.0
2016-12-06 14:20:00,62.51,62.58,62.49,62.53,71473.0,50.6027,50.6594,50.5865,50.6189,71473.0
2016-12-06 14:30:00,62.54,62.72,62.53,62.72,103646.0,50.627,50.7727,50.6189,50.7727,103646.0
2016-12-06 14:40:00,62.72,62.74,62.62,62.69,111052.0,50.7727,50.7889,50.6918,50.7484,111052.0
2016-12-06 14:50:00,62.69,62.77,62.68,62.77,73258.0,50.7484,50.8132,50.7404,50.8132,73258.0
2016-12-06 15:00:00,62.78,62.79,62.6,62.64,292343.0,50.8213,50.8294,50.6756,50.708,292343.0
2016-12-06 15:10:00,62.62,62.63,62.5,62.58,88692.0,50.6918,50.6999,50.5946,50.6594,88692.0
2016-12-06 15:20:00,62.57,62.61,62.48,62.5,120979.0,50.6513,50.6837,50.5784,50.5946,120979.0
2016-12-06 15:30:00,62.51,62.54,62.46,62.48,140423.0,50.6027,50.627,50.5623,50.5784,140423.0
2016-12-06 15:40:00,62.47,62.48,62.4,62.41,111835.0,50.5704,50.5784,50.5137,50.5218,111835.0
2016-12-06 15:50:00,62.42,62.49,62.38,62.49,317195.0,50.5299,50.5865,50.4975,50.5865,317195.0
2016-12-07 09:30:00,62.51,62.65,62.2,62.44,162660.0,50.6027,50.7161,50.3518,50.5461,162660.0
2016-12-07 09:40:00,62.4,62.4,62.11,62.13,87600.0,50.5137,50.5137,50.2789,50.2951,87600.0
2016-12-07 09:50:00,62.09,62.12,61.91,61.95,55439.0,50.2627,50.287,50.117,50.1494,55439.0
2016-12-07 10:00:00,61.93,62.07,61.91,61.99,48602.0,50.1332,50.2465,50.117,50.1818,48602.0
2016-12-07 10:10:00,61.99,62.23,61.97,62.16,61321.0,50.1818,50.3761,50.1656,50.3194,61321.0
2016-12-07 10:20:00,62.14,62.31,62.05,62.17,87201.0,50.3032,50.4408,50.2304,50.3275,87201.0
2016-12-07 10:30:00,62.16,62.19,62.07,62.09,35153.0,50.3194,50.3437,50.2465,50.2627,35153.0
2016-12-07 10:40:00,62.07,62.24,62.07,62.22,44643.0,50.2465,50.3842,50.2465,50.368,44643.0
2016-12-07 10:50:00,62.22,62.33,62.09,62.09,110114.0,50.368,50.457,50.2627,50.2627,110114.0
2016-12-07 11:00:00,62.1,62.25,62.09,62.23,37647.0,50.2708,50.3923,50.2627,50.3761,37647.0
2016-12-07 11:10:00,62.22,62.23,62.1,62.19,52974.0,50.368,50.3761,50.2708,50.3437,52974.0
2016-12-07 11:20:00,62.2,62.26,62.13,62.15,47506.0,50.3518,50.4004,50.2951,50.3113,47506.0
2016-12-07 11:30:00,62.14,62.17,62.08,62.15,41550.0,50.3032,50.3275,50.2546,50.3113,41550.0
2016-12-07 11:40:00,62.16,62.17,62.1,62.14,62766.0,50.3194,50.3275,50.2708,50.3032,62766.0
2016-12-07 11:50:00,62.15,62.27,62.15,62.24,61723.0,50.3113,50.4085,50.3113,50.3842,61723.0
2016-12-07 12:00:00,62.24,62.32,62.22,62.27,93951.0,50.3842,50.4489,50.368,50.4085,93951.0
2016-12-07 12:10:00,62.26,62.36,62.2,62.33,40601.0,50.4004,50.4813,50.3518,50.457,40601.0
2016-12-07 12:20:00,62.33,62.56,62.3,62.56,53234.0,50.457,50.6432,50.4327,50.6432,53234.0
2016-12-07 12:30:00,62.55,62.55,62.38,62.42,49427.0,50.6351,50.6351,50.4975,50.5299,49427.0
2016-12-07 12:40:00,62.4,62.51,62.4,62.47,39349.0,50.5137,50.6027,50.5137,50.5704,39349.0
2016-12-07 12:50:00,62.47,62.57,62.45,62.56,48611.0,50.5704,50.6513,50.5542,50.6432,48611.0
2016-12-07 13:00:00,62.56,62.62,62.48,62.49,78378.0,50.6432,50.6918,50.5784,50.5865,78378.0
2016-12-07 13:10:00,62.49,62.5,62.46,62.49,46079.0,50.5865,50.5946,50.5623,50.5865,46079.0
2016-12-07 13:20:00,62.48,62.63,62.48,62.55,53163.0,50.5784,50.6999,50.5784,50.6351,53163.0
2016-12-07 13:30:00,62.56,62.63,62.52,62.63,44230.0,50.6432,50.6999,50.6108,50.6999,44230.0
2016-12-07 13:40:00,62.6,62.65,62.52,62.53,60867.0,50.6756,50.7161,50.6108,50.6189,60867.0
2016-12-07 13:50:00,62.54,62.81,62.53,62.7,84313.0,50.627,50.8456,50.6189,50.7565,84313.0
2016-12-07 14:00:00,62.7,62.7,62.51,62.52,42339.0,50.7565,50.7565,50.6027,50.6108,42339.0
2016-12-07 14:10:00,62.51,62.68,62.46,62.64,112743.0,50.6027,50.7404,50.5623,50.708,112743.0
2016-12-07 14:20:00,62.63,62.63,62.49,62.52,90277.0,50.6999,50.6999,50.5865,50.6108,90277.0
2016-12-07 14:30:00,62.51,62.53,62.43,62.45,66292.0,50.6027,50.6189,50.538,50.5542,66292.0
2016-12-07 14:40:00,62.45,62.53,62.44,62.51,66471.0,50.5542,50.6189,50.5461,50.6027,66471.0
2016-12-07 14:50:00,62.51,62.58,62.5,62.57,54171.0,50.6027,50.6594,50.5946,50.6513,54171.0
2016-12-07 15:00:00,62.57,62.62,62.53,62.6,55072.0,50.6513,50.6918,50.6189,50.6756,55072.0
2016-12-07 15:10:00,62.6,62.62,62.52,62.55,77310.0,50.6756,50.6918,50.6108,50.6351,77310.0
2016-12-07 15:20:00,62.54,62.61,62.54,62.58,65552.0,50.627,50.6837,50.627,50.6594,65552.0
2016-12-07 15:30:00,62.57,62.62,62.53,62.61,99244.0,50.6513,50.6918,50.6189,50.6837,99244.0
2016-12-07 15:40:00,62.61,62.61,62.48,62.53,143540.0,50.6837,50.6837,50.5784,50.6189,143540.0
2016-12-07 15:50:00,62.54,62.69,62.5,62.67,452062.0,50.627,50.7484,50.5946,50.7323,452062.0
2016-12-08 09:30:00,62.7,62.7,61.9,62.42,184347.0,50.7565,50.7565,50.1089,50.5299,184347.0
2016-12-08 09:40:00,62.43,62.48,62.12,62.23,89119.0,50.538,50.5784,50.287,50.3761,89119.0
2016-12-08 09:50:00,62.19,62.26,62.01,62.12,107904.0,50.3437,50.4004,50.198,50.287,107904.0
2016-12-08 10:00:00,62.08,62.12,61.98,61.99,127690.0,50.2546,50.287,50.1737,50.1818,127690.0
2016-12-08 10:10:00,61.99,62.09,61.96,62.05,78404.0,50.1818,50.2627,50.1575,50.2304,78404.0
2016-12-08 10:20:00,62.04,62.09,61.93,61.96,95458.0,50.2223,50.2627,50.1332,50.1575,95458.0
2016-12-08 10:30:00,61.97,62.19,61.95,62.18,94295.0,50.1656,50.3437,50.1494,50.3356,94295.0
2016-12-08 10:40:00,62.17,62.23,62.04,62.04,91913.0,50.3275,50.3761,50.2223,50.2223,91913.0
2016-12-08 10:50:00,62.06,62.09,62.01,62.08,51550.0,50.2385,50.2627,50.198,50.2546,51550.0
2016-12-08 11:00:00,62.08,62.2,62.07,62.16,68969.0,50.2546,50.3518,50.2465,50.3194,68969.0
2016-12-08 11:10:00,62.16,62.24,62.15,62.17,63522.0,50.3194,50.3842,50.3113,50.3275,63522.0
2016-12-08 11:20:00,62.18,62.24,62.12,62.16,100156.0,50.3356,50.3842,50.287,50.3194,100156.0
2016-12-08 11:30:00,62.18,62.24,62.09,62.1,88523.0,50.3356,50.3842,50.2627,50.2708,88523.0
2016-12-08 11:40:00,62.1,62.22,62.0,62.16,125143.0,50.2708,50.368,50.1899,50.3194,125143.0
2016-12-08 11:50:00,62.16,62.29,62.03,62.06,108569.0,50.3194,50.4246,50.2142,50.2385,108569.0
2016-12-08 12:00:00,62.07,62.25,62.06,62.24,49006.0,50.2465,50.3923,50.2385,50.3842,49006.0
2016-12-08 12:10:00,62.24,62.4,62.21,62.34,67260.0,50.3842,50.5137,50.3599,50.4651,67260.0
2016-12-08 12:20:00,62.34,62.6,62.34,62.51,152925.0,50.4651,50.6756,50.4651,50.6027,152925.0
2016-12-08 12:30:00,62.5,62.56,62.46,62.47,32857.0,50.5946,50.6432,50.5623,50.5704,32857.0
2016-12-08 12:40:00,62.47,62.52,62.41,62.47,36338.0,50.5704,50.6108,50.5218,50.5704,36338.0
2016-12-08 12:50:00,62.46,62.48,62.35,62.43,54134.0,50.5623,50.5784,50.4732,50.538,54134.0
2016-12-08 13:00:00,62.43,62.45,62.29,62.43,55886.0,50.538,50.5542,50.4246,50.538,55886.0
2016-12-08 13:10:00,62.42,62.47,62.41,62.42,29137.0,50.5299,50.5704,50.5218,50.5299,29137.0
2016-12-08 13:20:00,62.42,62.51,62.39,62.43,38703.0,50.5299,50.6027,50.5056,50.538,38703.0
2016-12-08 13:30:00,62.43,62.46,62.39,62.42,38382.0,50.538,50.5623,50.5056,50.5299,38382.0
2016-12-08 13:40:00,62.43,62.66,62.42,62.63,81420.0,50.538,50.7242,50.5299,50.6999,81420.0
2016-12-08 13:50:00,62.61,62.74,62.59,62.66,53907.0,50.6837,50.7889,50.6675,50.7242,53907.0
2016-12-08 14:00:00,62.62,62.67,62.41,62.46,130826.0,50.6918,50.7323,50.5218,50.5623,130826.0
2016-12-08 14:10:00,62.46,62.52,59.09,59.21,1089058.0,50.5623,50.6108,47.8342,47.9313,1089058.0
2016-12-08 14:20:00,59.25,60.25,54.0,55.93,3284188.0,47.9637,48.7732,43.7138,45.2761,3284188.0
2016-12-08 14:30:00,55.95,57.87,55.5,55.93,1862922.0,45.2923,46.8466,44.928,45.2761,1862922.0
2016-12-08 14:40:00,55.91,56.83,55.6,55.61,1728744.0,45.2599,46.0047,45.009,45.0171,1728744.0
2016-12-08 14:50:00,55.64,55.97,54.6,55.29,1591029.0,45.0414,45.3085,44.1995,44.758,1591029.0
2016-12-08 15:00:00,55.3,55.58,55.07,55.27,1254013.0,44.7661,44.9928,44.5799,44.7419,1254013.0
2016-12-08 15:10:00,55.28,55.44,54.52,54.95,1367555.0,44.7499,44.8795,44.1347,44.4828,1367555.0
2016-12-08 15:20:00,54.96,55.14,54.69,54.97,880330.0,44.4909,44.6366,44.2723,44.499,880330.0
2016-12-08 15:30:00,54.97,55.15,54.75,54.83,868428.0,44.499,44.6447,44.3209,44.3857,868428.0
2016-12-08 15:40:00,54.83,55.38,54.6,54.65,979005.0,44.3857,44.8309,44.1995,44.24,979005.0
2016-12-08 15:50:00,54.65,54.97,54.5,54.67,2522842.0,44.24,44.499,44.1185,44.2561,2522842.0
2016-12-09 09:30:00,58.21,58.35,56.78,56.88,1810972.0,47.1218,47.2352,45.9642,46.0452,1810972.0
2016-12-09 09:40:00,56.88,57.13,56.7,56.96,992862.0,46.0452,46.2475,45.8995,46.1099,992862.0
2016-12-09 09:50:00,56.97,57.44,56.88,57.05,651225.0,46.118,46.4985,46.0452,46.1828,651225.0
2016-12-09 10:00:00,57.06,57.36,56.95,57.12,678714.0,46.1909,46.4337,46.1018,46.2395,678714.0
2016-12-09 10:10:00,57.11,57.14,56.7,56.77,488556.0,46.2314,46.2556,45.8995,45.9561,488556.0
2016-12-09 10:20:00,56.78,56.92,56.7,56.71,626887.0,45.9642,46.0775,45.8995,45.9076,626887.0
2016-12-09 10:30:00,56.7,56.71,56.3,56.42,621329.0,45.8995,45.9076,45.5757,45.6728,621329.0
2016-12-09 10:40:00,56.43,56.48,56.32,56.35,229615.0,45.6809,45.7214,45.5918,45.6161,229615.0
2016-12-09 10:50:00,56.36,56.5,56.34,56.46,259326.0,45.6242,45.7376,45.608,45.7052,259326.0
2016-12-09 11:00:00,56.45,56.61,56.2,56.2,350219.0,45.6971,45.8266,45.4947,45.4947,350219.0
2016-12-09 11:10:00,56.21,56.24,56.0,56.03,432449.0,45.5028,45.5271,45.3328,45.3571,432449.0
2016-12-09 11:20:00,56.02,56.07,55.88,56.06,481480.0,45.349,45.3895,45.2357,45.3814,481480.0
2016-12-09 11:30:00,56.07,56.5,56.05,56.39,388707.0,45.3895,45.7376,45.3733,45.6485,388707.0
2016-12-09 11:40:00,56.39,56.4,56.01,56.01,231881.0,45.6485,45.6566,45.3409,45.3409,231881.0
2016-12-09 11:50:00,56.02,56.29,56.0,56.2,204302.0,45.349,45.5676,45.3328,45.4947,204302.0
2016-12-09 12:00:00,56.2,56.3,56.12,56.27,129222.0,45.4947,45.5757,45.4299,45.5514,129222.0
2016-12-09 12:10:00,56.29,56.32,56.17,56.24,148120.0,45.5676,45.5918,45.4704,45.5271,148120.0
2016-12-09 12:20:00,56.25,56.27,56.05,56.05,150360.0,45.5352,45.5514,45.3733,45.3733,150360.0
2016-12-09 12:30:00,56.05,56.12,55.9,55.9,215366.0,45.3733,45.4299,45.2518,45.2518,215366.0
2016-12-09 12:40:00,55.91,55.92,55.55,55.7,348353.0,45.2599,45.268,44.9685,45.0899,348353.0
2016-12-09 12:50:00,55.7,55.81,55.51,55.52,229645.0,45.0899,45.179,44.9361,44.9442,229645.0
2016-12-09 13:00:00,55.52,55.52,55.25,55.41,281962.0,44.9442,44.9442,44.7257,44.8552,281962.0
2016-12-09 13:10:00,55.41,55.51,55.2,55.21,204467.0,44.8552,44.9361,44.6852,44.6933,204467.0
2016-12-09 13:20:00,55.23,55.49,55.22,55.33,227051.0,44.7095,44.9199,44.7014,44.7904,227051.0
2016-12-09 13:30:00,55.32,55.49,55.25,55.35,162284.0,44.7823,44.9199,44.7257,44.8066,162284.0
2016-12-09 13:40:00,55.35,55.67,55.33,55.64,170474.0,44.8066,45.0657,44.7904,45.0414,170474.0
2016-12-09 13:50:00,55.66,56.01,55.65,55.82,329556.0,45.0576,45.3409,45.0495,45.1871,329556.0
2016-12-09 14:00:00,55.82,56.01,55.8,55.9,253821.0,45.1871,45.3409,45.1709,45.2518,253821.0
2016-12-09 14:10:00,55.89,55.99,55.8,55.81,223984.0,45.2437,45.3247,45.1709,45.179,223984.0
2016-12-09 14:20:00,55.81,55.95,55.76,55.94,152125.0,45.179,45.2923,45.1385,45.2842,152125.0
2016-12-09 14:30:00,55.93,55.93,55.56,55.68,249169.0,45.2761,45.2761,44.9766,45.0738,249169.0
2016-12-09 14:40:00,55.69,55.73,55.58,55.6,116590.0,45.0818,45.1142,44.9928,45.009,116590.0
2016-12-09 14:50:00,55.6,55.6,55.32,55.32,265996.0,45.009,45.009,44.7823,44.7823,265996.0
2016-12-09 15:00:00,55.32,55.42,55.27,55.32,224540.0,44.7823,44.8633,44.7419,44.7823,224540.0
2016-12-09 15:10:00,55.31,55.54,55.26,55.52,237747.0,44.7742,44.9604,44.7338,44.9442,237747.0
2016-12-09 15:20:00,55.51,55.51,55.35,55.35,217489.0,44.9361,44.9361,44.8066,44.8066,217489.0
2016-12-09 15:30:00,55.35,55.35,55.2,55.3,363004.0,44.8066,44.8066,44.6852,44.7661,363004.0
2016-12-09 15:40:00,55.3,55.47,55.23,55.44,396167.0,44.7661,44.9038,44.7095,44.8795,396167.0
2016-12-09 15:50:00,55.44,55.45,55.25,55.35,989643.0,44.8795,44.8876,44.7257,44.8066,989643.0
2016-12-12 09:30:00,55.9,56.42,55.6,56.26,619192.0,45.2518,45.6728,45.009,45.5433,619192.0
2016-12-12 09:40:00,56.26,56.35,55.6,55.86,285649.0,45.5433,45.6161,45.009,45.2195,285649.0
2016-12-12 09:50:00,55.82,55.94,55.77,55.93,122305.0,45.1871,45.2842,45.1466,45.2761,122305.0
2016-12-12 10:00:00,55.94,56.04,55.8,55.93,295543.0,45.2842,45.3652,45.1709,45.2761,295543.0
2016-12-12 10:10:00,55.93,55.93,55.53,55.61,284445.0,45.2761,45.2761,44.9523,45.0171,284445.0
2016-12-12 10:20:00,55.6,55.78,55.59,55.74,178223.0,45.009,45.1547,45.0009,45.1223,178223.0
2016-12-12 10:30:00,55.73,55.8,55.72,55.76,211834.0,45.1142,45.1709,45.1061,45.1385,211834.0
2016-12-12 10:40:00,55.75,55.76,55.55,55.62,188062.0,45.1304,45.1385,44.9685,45.0252,188062.0
2016-12-12 10:50:00,55.63,55.83,55.58,55.81,175008.0,45.0333,45.1952,44.9928,45.179,175008.0
2016-12-12 11:00:00,55.82,55.85,55.74,55.78,151362.0,45.1871,45.2114,45.1223,45.1547,151362.0
2016-12-12 11:10:00,55.78,55.89,55.74,55.86,189144.0,45.1547,45.2437,45.1223,45.2195,189144.0
2016-12-12 11:20:00,55.84,55.85,55.77,55.82,421930.0,45.2033,45.2114,45.1466,45.1871,421930.0
2016-12-12 11:30:00,55.81,56.07,55.79,56.05,268954.0,45.179,45.3895,45.1628,45.3733,268954.0
2016-12-12 11:40:00,56.07,56.07,55.93,55.95,132197.0,45.3895,45.3895,45.2761,45.2923,132197.0
2016-12-12 11:50:00,55.94,56.01,55.93,55.96,87201.0,45.2842,45.3409,45.2761,45.3004,87201.0
2016-12-12 12:00:00,55.98,55.98,55.57,55.57,136748.0,45.3166,45.3166,44.9847,44.9847,136748.0
2016-12-12 12:10:00,55.57,55.64,55.53,55.59,87616.0,44.9847,45.0414,44.9523,45.0009,87616.0
2016-12-12 12:20:00,55.58,55.73,55.58,55.7,107162.0,44.9928,45.1142,44.9928,45.0899,107162.0
2016-12-12 12:30:00,55.71,55.71,55.57,55.6,108728.0,45.098,45.098,44.9847,45.009,108728.0
2016-12-12 12:40:00,55.61,55.61,55.54,55.56,92960.0,45.0171,45.0171,44.9604,44.9766,92960.0
2016-12-12 12:50:00,55.56,55.62,55.54,55.59,117980.0,44.9766,45.0252,44.9604,45.0009,117980.0
2016-12-12 13:00:00,55.59,55.68,55.59,55.65,148242.0,45.0009,45.0738,45.0009,45.0495,148242.0
2016-12-12 13:10:00,55.65,55.68,55.59,55.68,114220.0,45.0495,45.0738,45.0009,45.0738,114220.0
2016-12-12 13:20:00,55.68,55.69,55.6,55.61,83517.0,45.0738,45.0818,45.009,45.0171,83517.0
2016-12-12 13:30:00,55.62,55.68,55.61,55.64,94694.0,45.0252,45.0738,45.0171,45.0414,94694.0
2016-12-12 13:40:00,55.63,55.79,55.63,55.75,78883.0,45.0333,45.1628,45.0333,45.1304,78883.0
2016-12-12 13:50:00,55.75,55.94,55.74,55.85,118466.0,45.1304,45.2842,45.1223,45.2114,118466.0
2016-12-12 14:00:00,55.84,55.92,55.79,55.86,132149.0,45.2033,45.268,45.1628,45.2195,132149.0
2016-12-12 14:10:00,55.86,55.95,55.86,55.91,72538.0,45.2195,45.2923,45.2195,45.2599,72538.0
2016-12-12 14:20:00,55.91,56.05,55.91,55.98,151644.0,45.2599,45.3733,45.2599,45.3166,151644.0
2016-12-12 14:30:00,55.97,56.09,55.97,56.0,96054.0,45.3085,45.4057,45.3085,45.3328,96054.0
2016-12-12 14:40:00,56.0,56.09,55.96,56.09,131567.0,45.3328,45.4057,45.3004,45.4057,131567.0
2016-12-12 14:50:00,56.08,56.09,55.99,56.05,115691.0,45.3976,45.4057,45.3247,45.3733,115691.0
2016-12-12 15:00:00,56.03,56.1,56.02,56.09,116553.0,45.3571,45.4137,45.349,45.4057,116553.0
2016-12-12 15:10:00,56.08,56.09,55.99,56.05,130210.0,45.3976,45.4057,45.3247,45.3733,130210.0
2016-12-12 15:20:00,56.05,56.12,56.04,56.11,180703.0,45.3733,45.4299,45.3652,45.4218,180703.0
2016-12-12 15:30:00,56.1,56.16,56.09,56.15,241695.0,45.4137,45.4623,45.4057,45.4542,241695.0
2016-12-12 15:40:00,56.15,56.21,56.15,56.19,396649.0,45.4542,45.5028,45.4542,45.4866,396649.0
2016-12-12 15:50:00,56.19,56.21,56.08,56.13,590310.0,45.4866,45.5028,45.3976,45.438,590310.0
2016-12-13 09:30:00,57.72,57.92,57.23,57.3,1156970.0,46.7252,46.8871,46.3285,46.3852,1156970.0
2016-12-13 09:40:00,57.31,57.42,57.06,57.37,385655.0,46.3933,46.4823,46.1909,46.4418,385655.0
2016-12-13 09:50:00,57.36,57.38,56.95,57.04,411766.0,46.4337,46.4499,46.1018,46.1747,411766.0
2016-12-13 10:00:00,57.04,57.21,56.81,56.94,275265.0,46.1747,46.3123,45.9885,46.0937,275265.0
2016-12-13 10:10:00,56.96,57.37,56.93,57.32,251061.0,46.1099,46.4418,46.0856,46.4014,251061.0
2016-12-13 10:20:00,57.32,57.4,57.14,57.4,190625.0,46.4014,46.4661,46.2556,46.4661,190625.0
2016-12-13 10:30:00,57.39,57.7,57.39,57.67,223387.0,46.458,46.709,46.458,46.6847,223387.0
2016-12-13 10:40:00,57.67,57.95,57.62,57.9,243067.0,46.6847,46.9113,46.6442,46.8709,243067.0
2016-12-13 10:50:00,57.9,58.13,57.84,58.04,379808.0,46.8709,47.0571,46.8223,46.9842,379808.0
2016-12-13 11:00:00,58.03,58.07,57.84,57.99,143941.0,46.9761,47.0085,46.8223,46.9437,143941.0
2016-12-13 11:10:00,58.0,58.18,57.97,58.07,150578.0,46.9518,47.0975,46.9275,47.0085,150578.0
2016-12-13 11:20:00,58.08,58.25,58.05,58.18,173607.0,47.0166,47.1542,46.9923,47.0975,173607.0
2016-12-13 11:30:00,58.17,58.22,57.68,57.77,253321.0,47.0894,47.1299,46.6928,46.7656,253321.0
2016-12-13 11:40:00,57.77,58.0,57.76,58.0,89190.0,46.7656,46.9518,46.7575,46.9518,89190.0
2016-12-13 11:50:00,58.0,58.02,57.89,57.99,102722.0,46.9518,46.968,46.8628,46.9437,102722.0
2016-12-13 12:00:00,57.98,58.01,57.79,57.8,91814.0,46.9356,46.9599,46.7818,46.7899,91814.0
2016-12-13 12:10:00,57.8,57.97,57.78,57.84,66048.0,46.7899,46.9275,46.7737,46.8223,66048.0
2016-12-13 12:20:00,57.84,57.93,57.7,57.75,82869.0,46.8223,46.8952,46.709,46.7494,82869.0
2016-12-13 12:30:00,57.75,57.86,57.7,57.85,58397.0,46.7494,46.8385,46.709,46.8304,58397.0
2016-12-13 12:40:00,57.86,57.9,57.77,57.88,39382.0,46.8385,46.8709,46.7656,46.8547,39382.0
2016-12-13 12:50:00,57.88,57.93,57.81,57.84,52949.0,46.8547,46.8952,46.798,46.8223,52949.0
2016-12-13 13:00:00,57.84,57.89,57.71,57.71,57287.0,46.8223,46.8628,46.7171,46.7171,57287.0
2016-12-13 13:10:00,57.71,57.89,57.64,57.89,70994.0,46.7171,46.8628,46.6604,46.8628,70994.0
2016-12-13 13:20:00,57.87,57.95,57.76,57.93,73582.0,46.8466,46.9113,46.7575,46.8952,73582.0
2016-12-13 13:30:00,57.93,57.98,57.87,57.87,60385.0,46.8952,46.9356,46.8466,46.8466,60385.0
2016-12-13 13:40:00,57.87,58.01,57.86,57.99,83759.0,46.8466,46.9599,46.8385,46.9437,83759.0
2016-12-13 13:50:00,57.98,58.15,57.96,58.13,85995.0,46.9356,47.0733,46.9194,47.0571,85995.0
2016-12-13 14:00:00,58.13,58.13,57.94,57.97,82177.0,47.0571,47.0571,46.9033,46.9275,82177.0
2016-12-13 14:10:00,57.96,58.01,57.94,58.0,80797.0,46.9194,46.9599,46.9033,46.9518,80797.0
2016-12-13 14:20:00,57.99,58.0,57.86,57.91,111104.0,46.9437,46.9518,46.8385,46.879,111104.0
2016-12-13 14:30:00,57.9,57.93,57.85,57.89,90014.0,46.8709,46.8952,46.8304,46.8628,90014.0
2016-12-13 14:40:00,57.89,57.91,57.83,57.9,86474.0,46.8628,46.879,46.8142,46.8709,86474.0
2016-12-13 14:50:00,57.9,57.99,57.89,57.96,83308.0,46.8709,46.9437,46.8628,46.9194,83308.0
2016-12-13 15:00:00,57.97,58.03,57.96,58.03,158008.0,46.9275,46.9761,46.9194,46.9761,158008.0
2016-12-13 15:10:00,58.03,58.06,57.96,57.98,116404.0,46.9761,47.0004,46.9194,46.9356,116404.0
2016-12-13 15:20:00,57.97,57.99,57.91,57.92,100544.0,46.9275,46.9437,46.879,46.8871,100544.0
2016-12-13 15:30:00,57.92,57.99,57.92,57.97,141889.0,46.8871,46.9437,46.8871,46.9275,141889.0
2016-12-13 15:40:00,57.96,57.99,57.93,57.95,226173.0,46.9194,46.9437,46.8952,46.9113,226173.0
2016-12-13 15:50:00,57.94,57.94,57.84,57.86,494410.0,46.9033,46.9033,46.8223,46.8385,494410.0
2016-12-14 09:30:00,57.87,57.97,57.37,57.37,207056.0,46.8466,46.9275,46.4418,46.4418,207056.0
2016-12-14 09:40:00,57.38,57.52,57.02,57.15,124046.0,46.4499,46.5633,46.1585,46.2637,124046.0
2016-12-14 09:50:00,57.14,57.32,57.03,57.08,133520.0,46.2556,46.4014,46.1666,46.2071,133520.0
2016-12-14 10:00:00,57.08,57.09,56.88,56.88,177572.0,46.2071,46.2152,46.0452,46.0452,177572.0
2016-12-14 10:10:00,56.87,57.08,56.86,57.06,78725.0,46.0371,46.2071,46.029,46.1909,78725.0
2016-12-14 10:20:00,57.05,57.1,56.95,57.09,86239.0,46.1828,46.2233,46.1018,46.2152,86239.0
2016-12-14 10:30:00,57.1,57.32,57.1,57.32,85270.0,46.2233,46.4014,46.2233,46.4014,85270.0
2016-12-14 10:40:00,57.32,57.42,57.25,57.29,93546.0,46.4014,46.4823,46.3447,46.3771,93546.0
2016-12-14 10:50:00,57.29,57.37,57.19,57.3,70830.0,46.3771,46.4418,46.2961,46.3852,70830.0
2016-12-14 11:00:00,57.31,57.31,57.12,57.25,80065.0,46.3933,46.3933,46.2395,46.3447,80065.0
2016-12-14 11:10:00,57.24,57.27,57.16,57.19,71573.0,46.3366,46.3609,46.2718,46.2961,71573.0
2016-12-14 11:20:00,57.2,58.06,57.19,57.82,507561.0,46.3042,47.0004,46.2961,46.8061,507561.0
2016-12-14 11:30:00,57.86,57.97,57.71,57.83,290680.0,46.8385,46.9275,46.7171,46.8142,290680.0
2016-12-14 11:40:00,57.84,58.33,57.76,58.2,268949.0,46.8223,47.219,46.7575,47.1137,268949.0
2016-12-14 11:50:00,58.2,58.37,58.11,58.2,155810.0,47.1137,47.2513,47.0409,47.1137,155810.0
2016-12-14 12:00:00,58.22,58.43,58.16,58.27,153437.0,47.1299,47.2999,47.0813,47.1704,153437.0
2016-12-14 12:10:00,58.25,58.4,58.14,58.37,114015.0,47.1542,47.2756,47.0652,47.2513,114015.0
2016-12-14 12:20:00,58.38,58.57,58.37,58.51,134358.0,47.2594,47.4132,47.2513,47.3647,134358.0
2016-12-14 12:30:00,58.5,58.57,58.41,58.55,83160.0,47.3566,47.4132,47.2837,47.3971,83160.0
2016-12-14 12:40:00,58.53,58.73,58.51,58.69,115728.0,47.3809,47.5428,47.3647,47.5104,115728.0
2016-12-14 12:50:00,58.68,58.87,58.68,58.85,155860.0,47.5023,47.6561,47.5023,47.6399,155860.0
2016-12-14 13:00:00,58.85,59.09,58.83,59.08,239946.0,47.6399,47.8342,47.6237,47.8261,239946.0
2016-12-14 13:10:00,59.09,59.13,58.91,59.03,206791.0,47.8342,47.8666,47.6885,47.7856,206791.0
2016-12-14 13:20:00,59.04,59.15,58.86,58.95,171146.0,47.7937,47.8828,47.648,47.7209,171146.0
2016-12-14 13:30:00,58.97,59.12,58.88,58.93,132752.0,47.7371,47.8585,47.6642,47.7047,132752.0
2016-12-14 13:40:00,58.91,59.11,58.89,59.0,92867.0,47.6885,47.8504,47.6723,47.7613,92867.0
2016-12-14 13:50:00,59.0,59.02,58.56,58.63,244755.0,47.7613,47.7775,47.4052,47.4618,244755.0
2016-12-14 14:00:00,58.63,58.99,58.41,58.75,216793.0,47.4618,47.7532,47.2837,47.559,216793.0
2016-12-14 14:10:00,58.75,58.96,58.34,58.5,239671.0,47.559,47.729,47.2271,47.3566,239671.0
2016-12-14 14:20:00,58.51,58.56,58.2,58.22,163486.0,47.3647,47.4052,47.1137,47.1299,163486.0
2016-12-14 14:30:00,58.22,58.5,58.18,58.42,132553.0,47.1299,47.3566,47.0975,47.2918,132553.0
2016-12-14 14:40:00,58.46,58.58,58.31,58.38,118003.0,47.3242,47.4213,47.2028,47.2594,118003.0
2016-12-14 14:50:00,58.37,58.39,58.03,58.03,66646.0,47.2513,47.2675,46.9761,46.9761,66646.0
2016-12-14 15:00:00,58.03,58.18,57.95,57.97,79284.0,46.9761,47.0975,46.9113,46.9275,79284.0
2016-12-14 15:10:00,57.92,57.98,57.81,57.85,115440.0,46.8871,46.9356,46.798,46.8304,115440.0
2016-12-14 15:20:00,57.85,57.96,57.82,57.92,208273.0,46.8304,46.9194,46.8061,46.8871,208273.0
2016-12-14 15:30:00,57.91,58.21,57.91,58.11,117217.0,46.879,47.1218,46.879,47.0409,117217.0
2016-12-14 15:40:00,58.11,58.12,57.86,57.87,130324.0,47.0409,47.049,46.8385,46.8466,130324.0
2016-12-14 15:50:00,57.88,57.88,57.63,57.66,485355.0,46.8547,46.8547,46.6523,46.6766,485355.0
2016-12-15 09:30:00,57.52,57.54,56.86,56.94,307034.0,46.5633,46.5794,46.029,46.0937,307034.0
2016-12-15 09:40:00,56.95,57.17,56.75,57.12,235209.0,46.1018,46.2799,45.9399,46.2395,235209.0
2016-12-15 09:50:00,57.12,57.7,57.12,57.6,192009.0,46.2395,46.709,46.2395,46.628,192009.0
2016-12-15 10:00:00,57.61,57.65,57.15,57.2,164940.0,46.6361,46.6685,46.2637,46.3042,164940.0
2016-12-15 10:10:00,57.21,57.28,57.0,57.12,113375.0,46.3123,46.369,46.1423,46.2395,113375.0
2016-12-15 10:20:00,57.11,57.16,56.95,57.16,164205.0,46.2314,46.2718,46.1018,46.2718,164205.0
2016-12-15 10:30:00,57.18,57.45,57.12,57.44,100652.0,46.288,46.5066,46.2395,46.4985,100652.0
2016-12-15 10:40:00,57.44,57.57,57.4,57.43,103020.0,46.4985,46.6037,46.4661,46.4904,103020.0
2016-12-15 10:50:00,57.43,57.55,57.41,57.45,63132.0,46.4904,46.5875,46.4742,46.5066,63132.0
2016-12-15 11:00:00,57.47,57.65,57.46,57.56,96754.0,46.5228,46.6685,46.5147,46.5956,96754.0
2016-12-15 11:10:00,57.57,57.63,57.48,57.58,86107.0,46.6037,46.6523,46.5309,46.6118,86107.0
2016-12-15 11:20:00,57.61,57.75,57.47,57.58,111419.0,46.6361,46.7494,46.5228,46.6118,111419.0
2016-12-15 11:30:00,57.55,57.59,57.45,57.45,104463.0,46.5875,46.6199,46.5066,46.5066,104463.0
2016-12-15 11:40:00,57.47,57.49,57.33,57.47,61229.0,46.5228,46.539,46.4095,46.5228,61229.0
2016-12-15 11:50:00,57.48,57.54,57.43,57.49,71559.0,46.5309,46.5794,46.4904,46.539,71559.0
2016-12-15 12:00:00,57.49,57.53,57.41,57.47,65580.0,46.539,46.5714,46.4742,46.5228,65580.0
2016-12-15 12:10:00,57.48,57.61,57.46,57.57,50129.0,46.5309,46.6361,46.5147,46.6037,50129.0
2016-12-15 12:20:00,57.57,57.59,57.4,57.42,62896.0,46.6037,46.6199,46.4661,46.4823,62896.0
2016-12-15 12:30:00,57.42,57.46,57.32,57.32,81064.0,46.4823,46.5147,46.4014,46.4014,81064.0
2016-12-15 12:40:00,57.31,57.36,57.22,57.25,70830.0,46.3933,46.4337,46.3204,46.3447,70830.0
2016-12-15 12:50:00,57.25,57.29,57.17,57.23,102397.0,46.3447,46.3771,46.2799,46.3285,102397.0
2016-12-15 13:00:00,57.25,57.33,57.2,57.29,74944.0,46.3447,46.4095,46.3042,46.3771,74944.0
2016-12-15 13:10:00,57.27,57.28,57.17,57.2,70902.0,46.3609,46.369,46.2799,46.3042,70902.0
2016-12-15 13:20:00,57.23,57.26,57.13,57.17,119138.0,46.3285,46.3528,46.2475,46.2799,119138.0
2016-12-15 13:30:00,57.17,57.2,57.02,57.08,69570.0,46.2799,46.3042,46.1585,46.2071,69570.0
2016-12-15 13:40:00,57.09,57.09,56.88,56.89,163122.0,46.2152,46.2152,46.0452,46.0533,163122.0
2016-12-15 13:50:00,56.9,56.95,56.85,56.91,63946.0,46.0614,46.1018,46.0209,46.0695,63946.0
2016-12-15 14:00:00,56.91,56.95,56.86,56.86,81304.0,46.0695,46.1018,46.029,46.029,81304.0
2016-12-15 14:10:00,56.87,56.89,56.69,56.73,114931.0,46.0371,46.0533,45.8914,45.9237,114931.0
2016-12-15 14:20:00,56.75,56.77,56.64,56.67,82627.0,45.9399,45.9561,45.8509,45.8752,82627.0
2016-12-15 14:30:00,56.66,56.66,56.56,56.62,113270.0,45.8671,45.8671,45.7861,45.8347,113270.0
2016-12-15 14:40:00,56.62,56.62,56.39,56.41,180912.0,45.8347,45.8347,45.6485,45.6647,180912.0
2016-12-15 14:50:00,56.42,56.47,56.35,56.42,120978.0,45.6728,45.7133,45.6161,45.6728,120978.0
2016-12-15 15:00:00,56.42,56.48,56.37,56.39,72436.0,45.6728,45.7214,45.6323,45.6485,72436.0
2016-12-15 15:10:00,56.38,56.43,56.37,56.39,70999.0,45.6404,45.6809,45.6323,45.6485,70999.0
2016-12-15 15:20:00,56.4,56.48,56.39,56.4,81925.0,45.6566,45.7214,45.6485,45.6566,81925.0
2016-12-15 15:30:00,56.4,56.41,56.26,56.27,225618.0,45.6566,45.6647,45.5433,45.5514,225618.0
2016-12-15 15:40:00,56.28,56.36,56.18,56.2,301535.0,45.5595,45.6242,45.4785,45.4947,301535.0
2016-12-15 15:50:00,56.2,56.22,56.02,56.19,823226.0,45.4947,45.5109,45.349,45.4866,823226.0
2016-12-16 09:30:00,56.78,57.17,56.69,57.07,422342.0,45.9642,46.2799,45.8914,46.199,422342.0
2016-12-16 09:40:00,57.09,57.48,57.07,57.44,317081.0,46.2152,46.5309,46.199,46.4985,317081.0
2016-12-16 09:50:00,57.44,57.58,57.21,57.58,236960.0,46.4985,46.6118,46.3123,46.6118,236960.0
2016-12-16 10:00:00,57.58,57.59,57.25,57.28,136414.0,46.6118,46.6199,46.3447,46.369,136414.0
2016-12-16 10:10:00,57.27,57.45,57.24,57.31,174307.0,46.3609,46.5066,46.3366,46.3933,174307.0
2016-12-16 10:20:00,57.32,57.48,57.24,57.3,100951.0,46.4014,46.5309,46.3366,46.3852,100951.0
2016-12-16 10:30:00,57.32,57.39,57.2,57.22,100669.0,46.4014,46.458,46.3042,46.3204,100669.0
2016-12-16 10:40:00,57.23,57.28,57.2,57.24,79466.0,46.3285,46.369,46.3042,46.3366,79466.0
2016-12-16 10:50:00,57.23,57.43,57.23,57.29,112045.0,46.3285,46.4904,46.3285,46.3771,112045.0
2016-12-16 11:00:00,57.3,57.37,57.1,57.16,121688.0,46.3852,46.4418,46.2233,46.2718,121688.0
2016-12-16 11:10:00,57.16,57.22,56.96,57.01,200089.0,46.2718,46.3204,46.1099,46.1504,200089.0
2016-12-16 11:20:00,57.0,57.18,56.94,57.12,80691.0,46.1423,46.288,46.0937,46.2395,80691.0
2016-12-16 11:30:00,57.11,57.22,57.0,57.16,76017.0,46.2314,46.3204,46.1423,46.2718,76017.0
2016-12-16 11:40:00,57.17,57.17,57.04,57.09,67387.0,46.2799,46.2799,46.1747,46.2152,67387.0
2016-12-16 11:50:00,57.1,57.16,57.03,57.04,52672.0,46.2233,46.2718,46.1666,46.1747,52672.0
2016-12-16 12:00:00,57.04,57.3,57.03,57.29,81756.0,46.1747,46.3852,46.1666,46.3771,81756.0
2016-12-16 12:10:00,57.29,57.48,57.13,57.13,112778.0,46.3771,46.5309,46.2475,46.2475,112778.0
2016-12-16 12:20:00,57.13,57.28,57.1,57.27,115281.0,46.2475,46.369,46.2233,46.3609,115281.0
2016-12-16 12:30:00,57.27,57.29,57.16,57.18,78768.0,46.3609,46.3771,46.2718,46.288,78768.0
2016-12-16 12:40:00,57.17,57.2,57.09,57.19,69293.0,46.2799,46.3042,46.2152,46.2961,69293.0
2016-12-16 12:50:00,57.19,57.21,57.13,57.17,61188.0,46.2961,46.3123,46.2475,46.2799,61188.0
2016-12-16 13:00:00,57.17,57.22,57.06,57.07,87831.0,46.2799,46.3204,46.1909,46.199,87831.0
2016-12-16 13:10:00,57.07,57.13,56.99,57.11,112940.0,46.199,46.2475,46.1342,46.2314,112940.0
2016-12-16 13:20:00,57.1,57.2,57.09,57.12,114758.0,46.2233,46.3042,46.2152,46.2395,114758.0
2016-12-16 13:30:00,57.13,57.17,57.06,57.09,52917.0,46.2475,46.2799,46.1909,46.2152,52917.0
2016-12-16 13:40:00,57.08,57.1,57.05,57.05,74989.0,46.2071,46.2233,46.1828,46.1828,74989.0
2016-12-16 13:50:00,57.05,57.07,56.89,57.0,97662.0,46.1828,46.199,46.0533,46.1423,97662.0
2016-12-16 14:00:00,57.0,57.03,56.92,56.99,60729.0,46.1423,46.1666,46.0775,46.1342,60729.0
2016-12-16 14:10:00,56.98,57.05,56.92,57.0,70119.0,46.1261,46.1828,46.0775,46.1423,70119.0
2016-12-16 14:20:00,56.99,57.01,56.9,56.94,73362.0,46.1342,46.1504,46.0614,46.0937,73362.0
2016-12-16 14:30:00,56.94,56.94,56.82,56.82,68479.0,46.0937,46.0937,45.9966,45.9966,68479.0
2016-12-16 14:40:00,56.83,56.88,56.75,56.86,102072.0,46.0047,46.0452,45.9399,46.029,102072.0
2016-12-16 14:50:00,56.86,57.02,56.84,57.01,119295.0,46.029,46.1585,46.0128,46.1504,119295.0
2016-12-16 15:00:00,57.02,57.02,56.86,56.88,90352.0,46.1585,46.1585,46.029,46.0452,90352.0
2016-12-16 15:10:00,56.89,56.92,56.85,56.91,92131.0,46.0533,46.0775,46.0209,46.0695,92131.0
2016-12-16 15:20:00,56.91,56.91,56.85,56.88,95123.0,46.0695,46.0695,46.0209,46.0452,95123.0
2016-12-16 15:30:00,56.88,56.88,56.69,56.7,156890.0,46.0452,46.0452,45.8914,45.8995,156890.0
2016-12-16 15:40:00,56.7,56.87,56.69,56.86,216636.0,45.8995,46.0371,45.8914,46.029,216636.0
2016-12-16 15:50:00,56.86,57.0,56.85,57.0,461584.0,46.029,46.1423,46.0209,46.1423,461584.0
2016-12-19 09:30:00,56.12,56.29,55.69,55.79,290171.0,46.0279,46.1673,45.6752,45.7573,290171.0
2016-12-19 09:40:00,55.79,55.95,55.47,55.49,320409.0,45.7573,45.8885,45.4948,45.5112,320409.0
2016-12-19 09:50:00,55.49,55.85,55.44,55.69,249425.0,45.5112,45.8065,45.4702,45.6752,249425.0
2016-12-19 10:00:00,55.68,55.73,55.51,55.54,151114.0,45.667,45.7081,45.5276,45.5522,151114.0
2016-12-19 10:10:00,55.55,55.6,55.47,55.59,170359.0,45.5604,45.6014,45.4948,45.5932,170359.0
2016-12-19 10:20:00,55.58,55.6,55.31,55.34,201117.0,45.585,45.6014,45.3636,45.3882,201117.0
2016-12-19 10:30:00,55.34,55.45,55.3,55.35,162380.0,45.3882,45.4784,45.3554,45.3964,162380.0
2016-12-19 10:40:00,55.34,55.37,54.97,55.07,326618.0,45.3882,45.4128,45.0847,45.1667,326618.0
2016-12-19 10:50:00,55.08,55.14,54.91,55.0,260687.0,45.1749,45.2242,45.0355,45.1093,260687.0
2016-12-19 11:00:00,55.0,55.19,54.99,55.12,155353.0,45.1093,45.2652,45.1011,45.2077,155353.0
2016-12-19 11:10:00,55.11,55.14,54.89,54.96,210645.0,45.1995,45.2242,45.0191,45.0765,210645.0
2016-12-19 11:20:00,54.95,54.99,54.75,54.9,327204.0,45.0683,45.1011,44.9043,45.0273,327204.0
2016-12-19 11:30:00,54.91,55.12,54.91,55.08,184761.0,45.0355,45.2077,45.0355,45.1749,184761.0
2016-12-19 11:40:00,55.09,55.09,54.96,54.99,91692.0,45.1831,45.1831,45.0765,45.1011,91692.0
2016-12-19 11:50:00,54.99,55.05,54.97,55.01,62176.0,45.1011,45.1503,45.0847,45.1175,62176.0
2016-12-19 12:00:00,55.0,55.01,54.93,54.99,76339.0,45.1093,45.1175,45.0519,45.1011,76339.0
2016-12-19 12:10:00,54.99,55.0,54.87,54.92,140395.0,45.1011,45.1093,45.0027,45.0437,140395.0
2016-12-19 12:20:00,54.93,54.97,54.85,54.89,58455.0,45.0519,45.0847,44.9863,45.0191,58455.0
2016-12-19 12:30:00,54.89,54.91,54.84,54.85,58156.0,45.0191,45.0355,44.9781,44.9863,58156.0
2016-12-19 12:40:00,54.85,54.87,54.8,54.83,55985.0,44.9863,45.0027,44.9453,44.9699,55985.0
2016-12-19 12:50:00,54.83,54.88,54.77,54.83,81638.0,44.9699,45.0109,44.9207,44.9699,81638.0
2016-12-19 13:00:00,54.82,54.85,54.79,54.82,43523.0,44.9617,44.9863,44.9371,44.9617,43523.0
2016-12-19 13:10:00,54.82,54.92,54.82,54.84,61663.0,44.9617,45.0437,44.9617,44.9781,61663.0
2016-12-19 13:20:00,54.85,54.91,54.83,54.9,45942.0,44.9863,45.0355,44.9699,45.0273,45942.0
2016-12-19 13:30:00,54.91,54.92,54.8,54.8,74165.0,45.0355,45.0437,44.9453,44.9453,74165.0
2016-12-19 13:40:00,54.81,54.87,54.79,54.8,72501.0,44.9535,45.0027,44.9371,44.9453,72501.0
2016-12-19 13:50:00,54.81,54.87,54.78,54.84,84024.0,44.9535,45.0027,44.9289,44.9781,84024.0
2016-12-19 14:00:00,54.84,54.96,54.8,54.92,126961.0,44.9781,45.0765,44.9453,45.0437,126961.0
2016-12-19 14:10:00,54.91,54.91,54.78,54.84,109028.0,45.0355,45.0355,44.9289,44.9781,109028.0
2016-12-19 14:20:00,54.84,54.86,54.81,54.83,69440.0,44.9781,44.9945,44.9535,44.9699,69440.0
2016-12-19 14:30:00,54.83,54.83,54.71,54.75,87036.0,44.9699,44.9699,44.8715,44.9043,87036.0
2016-12-19 14:40:00,54.76,54.83,54.74,54.76,55409.0,44.9125,44.9699,44.8961,44.9125,55409.0
2016-12-19 14:50:00,54.76,54.8,54.69,54.71,86717.0,44.9125,44.9453,44.8551,44.8715,86717.0
2016-12-19 15:00:00,54.71,54.73,54.69,54.71,53257.0,44.8715,44.8879,44.8551,44.8715,53257.0
2016-12-19 15:10:00,54.71,54.71,54.57,54.67,106297.0,44.8715,44.8715,44.7567,44.8387,106297.0
2016-12-19 15:20:00,54.66,54.68,54.54,54.67,121187.0,44.8305,44.8469,44.7321,44.8387,121187.0
2016-12-19 15:30:00,54.68,54.72,54.62,54.7,131831.0,44.8469,44.8797,44.7977,44.8633,131831.0
2016-12-19 15:40:00,54.69,54.7,54.64,54.69,166556.0,44.8551,44.8633,44.8141,44.8551,166556.0
2016-12-19 15:50:00,54.69,54.73,54.66,54.68,389780.0,44.8551,44.8879,44.8305,44.8469,389780.0
2016-12-20 09:30:00,54.99,55.13,54.6,54.61,302855.0,45.1011,45.216,44.7813,44.7895,302855.0
2016-12-20 09:40:00,54.69,54.76,54.39,54.45,167185.0,44.8551,44.9125,44.609,44.6582,167185.0
2016-12-20 09:50:00,54.46,54.51,54.31,54.34,174615.0,44.6664,44.7074,44.5434,44.568,174615.0
2016-12-20 10:00:00,54.34,54.56,54.31,54.4,165179.0,44.568,44.7485,44.5434,44.6172,165179.0
2016-12-20 10:10:00,54.4,54.54,54.37,54.46,99008.0,44.6172,44.7321,44.5926,44.6664,99008.0
2016-12-20 10:20:00,54.45,54.47,54.13,54.28,217936.0,44.6582,44.6746,44.3958,44.5188,217936.0
2016-12-20 10:30:00,54.27,54.37,54.26,54.32,123671.0,44.5106,44.5926,44.5024,44.5516,123671.0
2016-12-20 10:40:00,54.32,54.37,54.23,54.28,106876.0,44.5516,44.5926,44.4778,44.5188,106876.0
2016-12-20 10:50:00,54.28,54.29,53.97,54.02,189917.0,44.5188,44.527,44.2646,44.3056,189917.0
2016-12-20 11:00:00,54.01,54.47,54.01,54.44,150515.0,44.2974,44.6746,44.2974,44.65,150515.0
2016-12-20 11:10:00,54.45,54.48,54.32,54.44,186833.0,44.6582,44.6828,44.5516,44.65,186833.0
2016-12-20 11:20:00,54.44,54.48,54.33,54.38,150760.0,44.65,44.6828,44.5598,44.6008,150760.0
2016-12-20 11:30:00,54.38,54.39,54.18,54.18,118197.0,44.6008,44.609,44.4368,44.4368,118197.0
2016-12-20 11:40:00,54.2,54.21,54.01,54.01,217653.0,44.4532,44.4614,44.2974,44.2974,217653.0
2016-12-20 11:50:00,54.02,54.07,53.92,53.95,148950.0,44.3056,44.3466,44.2235,44.2482,148950.0
2016-12-20 12:00:00,53.96,54.07,53.9,54.04,260715.0,44.2564,44.3466,44.2071,44.322,260715.0
2016-12-20 12:10:00,54.05,54.06,53.98,54.05,123299.0,44.3302,44.3384,44.2728,44.3302,123299.0
2016-12-20 12:20:00,54.05,54.09,53.99,54.06,122855.0,44.3302,44.363,44.281,44.3384,122855.0
2016-12-20 12:30:00,54.06,54.06,53.88,53.91,122625.0,44.3384,44.3384,44.1907,44.2153,122625.0
2016-12-20 12:40:00,53.91,53.92,53.86,53.91,106912.0,44.2153,44.2235,44.1743,44.2153,106912.0
2016-12-20 12:50:00,53.92,53.96,53.83,53.89,160009.0,44.2235,44.2564,44.1497,44.1989,160009.0
2016-12-20 13:00:00,53.9,54.0,53.89,53.98,246930.0,44.2071,44.2892,44.1989,44.2728,246930.0
2016-12-20 13:10:00,53.99,54.12,53.97,54.01,207778.0,44.281,44.3876,44.2646,44.2974,207778.0
2016-12-20 13:20:00,54.02,54.19,54.02,54.18,107520.0,44.3056,44.445,44.3056,44.4368,107520.0
2016-12-20 13:30:00,54.18,54.24,54.13,54.15,139620.0,44.4368,44.486,44.3958,44.4122,139620.0
2016-12-20 13:40:00,54.15,54.17,54.11,54.11,54955.0,44.4122,44.4286,44.3794,44.3794,54955.0
2016-12-20 13:50:00,54.11,54.2,54.02,54.18,84295.0,44.3794,44.4532,44.3056,44.4368,84295.0
2016-12-20 14:00:00,54.19,54.26,54.06,54.24,123765.0,44.445,44.5024,44.3384,44.486,123765.0
2016-12-20 14:10:00,54.23,54.32,54.18,54.2,130020.0,44.4778,44.5516,44.4368,44.4532,130020.0
2016-12-20 14:20:00,54.22,54.25,54.17,54.2,60210.0,44.4696,44.4942,44.4286,44.4532,60210.0
2016-12-20 14:30:00,54.2,54.23,54.12,54.18,68702.0,44.4532,44.4778,44.3876,44.4368,68702.0
2016-12-20 14:40:00,54.19,54.24,54.12,54.18,81406.0,44.445,44.486,44.3876,44.4368,81406.0
2016-12-20 14:50:00,54.18,54.25,54.17,54.23,75821.0,44.4368,44.4942,44.4286,44.4778,75821.0
2016-12-20 15:00:00,54.23,54.27,54.21,54.24,76827.0,44.4778,44.5106,44.4614,44.486,76827.0
2016-12-20 15:10:00,54.24,54.25,54.16,54.17,57143.0,44.486,44.4942,44.4204,44.4286,57143.0
2016-12-20 15:20:00,54.16,54.23,54.13,54.21,78242.0,44.4204,44.4778,44.3958,44.4614,78242.0
2016-12-20 15:30:00,54.22,54.22,54.12,54.15,144189.0,44.4696,44.4696,44.3876,44.4122,144189.0
2016-12-20 15:40:00,54.15,54.18,54.13,54.18,205975.0,44.4122,44.4368,44.3958,44.4368,205975.0
2016-12-20 15:50:00,54.18,54.3,54.15,54.24,454585.0,44.4368,44.5352,44.4122,44.486,454585.0
2016-12-21 09:30:00,54.5,54.59,53.8,53.96,213830.0,44.6992,44.7731,44.1251,44.2564,213830.0
2016-12-21 09:40:00,53.98,54.41,53.98,54.2,138057.0,44.2728,44.6254,44.2728,44.4532,138057.0
2016-12-21 09:50:00,54.21,54.26,53.92,53.94,123489.0,44.4614,44.5024,44.2235,44.2399,123489.0
2016-12-21 10:00:00,53.94,54.3,53.91,54.25,84673.0,44.2399,44.5352,44.2153,44.4942,84673.0
2016-12-21 10:10:00,54.26,54.33,54.13,54.33,106611.0,44.5024,44.5598,44.3958,44.5598,106611.0
2016-12-21 10:20:00,54.32,54.51,54.26,54.46,138248.0,44.5516,44.7074,44.5024,44.6664,138248.0
2016-12-21 10:30:00,54.46,54.59,54.45,54.5,135536.0,44.6664,44.7731,44.6582,44.6992,135536.0
2016-12-21 10:40:00,54.49,54.51,54.35,54.5,86940.0,44.691,44.7074,44.5762,44.6992,86940.0
2016-12-21 10:50:00,54.49,54.59,54.44,54.59,73753.0,44.691,44.7731,44.65,44.7731,73753.0
2016-12-21 11:00:00,54.59,54.7,54.53,54.68,92987.0,44.7731,44.8633,44.7238,44.8469,92987.0
2016-12-21 11:10:00,54.68,54.69,54.55,54.56,84477.0,44.8469,44.8551,44.7403,44.7485,84477.0
2016-12-21 11:20:00,54.57,54.67,54.56,54.64,46730.0,44.7567,44.8387,44.7485,44.8141,46730.0
2016-12-21 11:30:00,54.65,54.68,54.55,54.62,58340.0,44.8223,44.8469,44.7403,44.7977,58340.0
2016-12-21 11:40:00,54.61,54.69,54.57,54.68,89884.0,44.7895,44.8551,44.7567,44.8469,89884.0
2016-12-21 11:50:00,54.68,54.69,54.62,54.66,77519.0,44.8469,44.8551,44.7977,44.8305,77519.0
2016-12-21 12:00:00,54.65,54.7,54.63,54.7,76103.0,44.8223,44.8633,44.8059,44.8633,76103.0
2016-12-21 12:10:00,54.7,54.77,54.6,54.6,64136.0,44.8633,44.9207,44.7813,44.7813,64136.0
2016-12-21 12:20:00,54.6,54.6,54.46,54.5,72234.0,44.7813,44.7813,44.6664,44.6992,72234.0
2016-12-21 12:30:00,54.51,54.64,54.5,54.59,68569.0,44.7074,44.8141,44.6992,44.7731,68569.0
2016-12-21 12:40:00,54.59,54.67,54.57,54.6,77919.0,44.7731,44.8387,44.7567,44.7813,77919.0
2016-12-21 12:50:00,54.6,54.62,54.56,54.59,57242.0,44.7813,44.7977,44.7485,44.7731,57242.0
2016-12-21 13:00:00,54.59,54.68,54.57,54.58,134354.0,44.7731,44.8469,44.7567,44.7649,134354.0
2016-12-21 13:10:00,54.58,54.61,54.51,54.56,71093.0,44.7649,44.7895,44.7074,44.7485,71093.0
2016-12-21 13:20:00,54.56,54.57,54.5,54.53,53437.0,44.7485,44.7567,44.6992,44.7238,53437.0
2016-12-21 13:30:00,54.52,54.55,54.47,54.49,51843.0,44.7156,44.7403,44.6746,44.691,51843.0
2016-12-21 13:40:00,54.49,54.52,54.37,54.43,55952.0,44.691,44.7156,44.5926,44.6418,55952.0
2016-12-21 13:50:00,54.43,54.43,54.35,54.37,57712.0,44.6418,44.6418,44.5762,44.5926,57712.0
2016-12-21 14:00:00,54.37,54.39,54.28,54.29,76507.0,44.5926,44.609,44.5188,44.527,76507.0
2016-12-21 14:10:00,54.31,54.35,54.28,54.29,53877.0,44.5434,44.5762,44.5188,44.527,53877.0
2016-12-21 14:20:00,54.28,54.42,54.27,54.41,77054.0,44.5188,44.6336,44.5106,44.6254,77054.0
2016-12-21 14:30:00,54.41,54.41,54.34,54.38,57107.0,44.6254,44.6254,44.568,44.6008,57107.0
2016-12-21 14:40:00,54.38,54.38,54.29,54.31,76177.0,44.6008,44.6008,44.527,44.5434,76177.0
2016-12-21 14:50:00,54.31,54.4,54.31,54.33,69339.0,44.5434,44.6172,44.5434,44.5598,69339.0
2016-12-21 15:00:00,54.34,54.53,54.33,54.49,63905.0,44.568,44.7238,44.5598,44.691,63905.0
2016-12-21 15:10:00,54.5,54.6,54.5,54.58,67960.0,44.6992,44.7813,44.6992,44.7649,67960.0
2016-12-21 15:20:00,54.58,54.58,54.5,54.55,71435.0,44.7649,44.7649,44.6992,44.7403,71435.0
2016-12-21 15:30:00,54.55,54.61,54.5,54.61,163598.0,44.7403,44.7895,44.6992,44.7895,163598.0
2016-12-21 15:40:00,54.61,54.65,54.53,54.54,157866.0,44.7895,44.8223,44.7238,44.7321,157866.0
2016-12-21 15:50:00,54.55,54.56,54.49,54.52,229379.0,44.7403,44.7485,44.691,44.7156,229379.0
2016-12-22 09:30:00,54.5,54.5,54.0,54.04,163454.0,44.6992,44.6992,44.2892,44.322,163454.0
2016-12-22 09:40:00,54.04,54.3,54.01,54.26,103973.0,44.322,44.5352,44.2974,44.5024,103973.0
2016-12-22 09:50:00,54.23,54.51,54.17,54.44,159048.0,44.4778,44.7074,44.4286,44.65,159048.0
2016-12-22 10:00:00,54.45,54.48,54.27,54.28,64846.0,44.6582,44.6828,44.5106,44.5188,64846.0
2016-12-22 10:10:00,54.29,54.29,54.11,54.16,71067.0,44.527,44.527,44.3794,44.4204,71067.0
2016-12-22 10:20:00,54.17,54.32,54.12,54.26,90336.0,44.4286,44.5516,44.3876,44.5024,90336.0
2016-12-22 10:30:00,54.25,54.29,54.21,54.22,43559.0,44.4942,44.527,44.4614,44.4696,43559.0
2016-12-22 10:40:00,54.22,54.25,54.18,54.24,38422.0,44.4696,44.4942,44.4368,44.486,38422.0
2016-12-22 10:50:00,54.24,54.3,54.21,54.29,33340.0,44.486,44.5352,44.4614,44.527,33340.0
2016-12-22 11:00:00,54.3,54.4,54.25,54.39,79438.0,44.5352,44.6172,44.4942,44.609,79438.0
2016-12-22 11:10:00,54.38,54.4,54.35,54.38,44494.0,44.6008,44.6172,44.5762,44.6008,44494.0
2016-12-22 11:20:00,54.37,54.39,54.33,54.33,29141.0,44.5926,44.609,44.5598,44.5598,29141.0
2016-12-22 11:30:00,54.33,54.33,54.27,54.28,44367.0,44.5598,44.5598,44.5106,44.5188,44367.0
2016-12-22 11:40:00,54.28,54.29,54.12,54.12,81231.0,44.5188,44.527,44.3876,44.3876,81231.0
2016-12-22 11:50:00,54.12,54.14,54.08,54.1,56081.0,44.3876,44.404,44.3548,44.3712,56081.0
2016-12-22 12:00:00,54.1,54.15,54.07,54.09,48866.0,44.3712,44.4122,44.3466,44.363,48866.0
2016-12-22 12:10:00,54.09,54.12,53.99,54.11,83200.0,44.363,44.3876,44.281,44.3794,83200.0
2016-12-22 12:20:00,54.12,54.2,54.09,54.18,49043.0,44.3876,44.4532,44.363,44.4368,49043.0
2016-12-22 12:30:00,54.18,54.2,54.09,54.12,27961.0,44.4368,44.4532,44.363,44.3876,27961.0
2016-12-22 12:40:00,54.13,54.19,54.12,54.12,52623.0,44.3958,44.445,44.3876,44.3876,52623.0
2016-12-22 12:50:00,54.13,54.13,54.05,54.06,36666.0,44.3958,44.3958,44.3302,44.3384,36666.0
2016-12-22 13:00:00,54.07,54.27,54.06,54.27,46332.0,44.3466,44.5106,44.3384,44.5106,46332.0
2016-12-22 13:10:00,54.27,54.41,54.24,54.41,55188.0,44.5106,44.6254,44.486,44.6254,55188.0
2016-12-22 13:20:00,54.41,54.46,54.31,54.32,94502.0,44.6254,44.6664,44.5434,44.5516,94502.0
2016-12-22 13:30:00,54.31,54.31,54.2,54.22,31677.0,44.5434,44.5434,44.4532,44.4696,31677.0
2016-12-22 13:40:00,54.23,54.31,54.19,54.28,40810.0,44.4778,44.5434,44.445,44.5188,40810.0
2016-12-22 13:50:00,54.28,54.28,54.19,54.27,42389.0,44.5188,44.5188,44.445,44.5106,42389.0
2016-12-22 14:00:00,54.27,54.29,54.2,54.25,73243.0,44.5106,44.527,44.4532,44.4942,73243.0
2016-12-22 14:10:00,54.25,54.29,54.21,54.22,36620.0,44.4942,44.527,44.4614,44.4696,36620.0
2016-12-22 14:20:00,54.23,54.28,54.22,54.23,47808.0,44.4778,44.5188,44.4696,44.4778,47808.0
2016-12-22 14:30:00,54.23,54.26,54.2,54.21,32091.0,44.4778,44.5024,44.4532,44.4614,32091.0
2016-12-22 14:40:00,54.21,54.23,54.16,54.18,32015.0,44.4614,44.4778,44.4204,44.4368,32015.0
2016-12-22 14:50:00,54.19,54.21,54.17,54.19,34291.0,44.445,44.4614,44.4286,44.445,34291.0
2016-12-22 15:00:00,54.19,54.2,54.1,54.13,39726.0,44.445,44.4532,44.3712,44.3958,39726.0
2016-12-22 15:10:00,54.12,54.14,54.09,54.12,35006.0,44.3876,44.404,44.363,44.3876,35006.0
2016-12-22 15:20:00,54.11,54.17,54.07,54.16,74345.0,44.3794,44.4286,44.3466,44.4204,74345.0
2016-12-22 15:30:00,54.16,54.24,54.14,54.23,80140.0,44.4204,44.486,44.404,44.4778,80140.0
2016-12-22 15:40:00,54.23,54.27,54.2,54.22,133981.0,44.4778,44.5106,44.4532,44.4696,133981.0
2016-12-22 15:50:00,54.22,54.23,54.16,54.22,173374.0,44.4696,44.4778,44.4204,44.4696,173374.0
2016-12-23 09:30:00,54.03,54.42,54.0,54.3,81033.0,44.3138,44.6336,44.2892,44.5352,81033.0
2016-12-23 09:40:00,54.31,54.32,54.17,54.28,55803.0,44.5434,44.5516,44.4286,44.5188,55803.0
2016-12-23 09:50:00,54.3,54.49,54.26,54.32,58882.0,44.5352,44.691,44.5024,44.5516,58882.0
2016-12-23 10:00:00,54.33,54.57,54.28,54.44,55072.0,44.5598,44.7567,44.5188,44.65,55072.0
2016-12-23 10:10:00,54.43,54.46,54.38,54.38,39985.0,44.6418,44.6664,44.6008,44.6008,39985.0
2016-12-23 10:20:00,54.38,54.39,54.27,54.37,37130.0,44.6008,44.609,44.5106,44.5926,37130.0
2016-12-23 10:30:00,54.36,54.36,54.2,54.22,44856.0,44.5844,44.5844,44.4532,44.4696,44856.0
2016-12-23 10:40:00,54.23,54.26,54.19,54.21,59991.0,44.4778,44.5024,44.445,44.4614,59991.0
2016-12-23 10:50:00,54.21,54.32,54.18,54.31,78737.0,44.4614,44.5516,44.4368,44.5434,78737.0
2016-12-23 11:00:00,54.31,54.37,54.3,54.31,36430.0,44.5434,44.5926,44.5352,44.5434,36430.0
2016-12-23 11:10:00,54.3,54.32,54.26,54.27,54742.0,44.5352,44.5516,44.5024,44.5106,54742.0
2016-12-23 11:20:00,54.28,54.34,54.26,54.34,74334.0,44.5188,44.568,44.5024,44.568,74334.0
2016-12-23 11:30:00,54.35,54.36,54.24,54.24,50564.0,44.5762,44.5844,44.486,44.486,50564.0
2016-12-23 11:40:00,54.25,54.36,54.22,54.35,45447.0,44.4942,44.5844,44.4696,44.5762,45447.0
2016-12-23 11:50:00,54.35,54.39,54.28,54.38,68826.0,44.5762,44.609,44.5188,44.6008,68826.0
2016-12-23 12:00:00,54.38,54.45,54.3,54.31,43099.0,44.6008,44.6582,44.5352,44.5434,43099.0
2016-12-23 12:10:00,54.32,54.41,54.31,54.37,31172.0,44.5516,44.6254,44.5434,44.5926,31172.0
2016-12-23 12:20:00,54.37,54.39,54.31,54.36,36225.0,44.5926,44.609,44.5434,44.5844,36225.0
2016-12-23 12:30:00,54.35,54.36,54.27,54.29,44476.0,44.5762,44.5844,44.5106,44.527,44476.0
2016-12-23 12:40:00,54.28,54.34,54.27,54.3,14122.0,44.5188,44.568,44.5106,44.5352,14122.0
2016-12-23 12:50:00,54.3,54.31,54.24,54.27,15457.0,44.5352,44.5434,44.486,44.5106,15457.0
2016-12-23 13:00:00,54.27,54.31,54.26,54.29,16747.0,44.5106,44.5434,44.5024,44.527,16747.0
2016-12-23 13:10:00,54.29,54.3,54.24,54.24,16265.0,44.527,44.5352,44.486,44.486,16265.0
2016-12-23 13:20:00,54.24,54.27,54.21,54.27,17675.0,44.486,44.5106,44.4614,44.5106,17675.0
2016-12-23 13:30:00,54.26,54.27,54.24,54.25,13176.0,44.5024,44.5106,44.486,44.4942,13176.0
2016-12-23 13:40:00,54.24,54.26,54.23,54.23,14827.0,44.486,44.5024,44.4778,44.4778,14827.0
2016-12-23 13:50:00,54.23,54.25,54.22,54.24,15105.0,44.4778,44.4942,44.4696,44.486,15105.0
2016-12-23 14:00:00,54.23,54.28,54.22,54.28,34069.0,44.4778,44.5188,44.4696,44.5188,34069.0
2016-12-23 14:10:00,54.27,54.29,54.26,54.28,12108.0,44.5106,44.527,44.5024,44.5188,12108.0
2016-12-23 14:20:00,54.28,54.29,54.24,54.24,30896.0,44.5188,44.527,44.486,44.486,30896.0
2016-12-23 14:30:00,54.23,54.25,54.2,54.22,23045.0,44.4778,44.4942,44.4532,44.4696,23045.0
2016-12-23 14:40:00,54.23,54.26,54.21,54.23,21850.0,44.4778,44.5024,44.4614,44.4778,21850.0
2016-12-23 14:50:00,54.23,54.29,54.23,54.29,26149.0,44.4778,44.527,44.4778,44.527,26149.0
2016-12-23 15:00:00,54.28,54.3,54.25,54.28,25744.0,44.5188,44.5352,44.4942,44.5188,25744.0
2016-12-23 15:10:00,54.27,54.32,54.25,54.32,29503.0,44.5106,44.5516,44.4942,44.5516,29503.0
2016-12-23 15:20:00,54.31,54.33,54.3,54.3,44199.0,44.5434,44.5598,44.5352,44.5352,44199.0
2016-12-23 15:30:00,54.3,54.33,54.3,54.31,43437.0,44.5352,44.5598,44.5352,44.5434,43437.0
2016-12-23 15:40:00,54.31,54.35,54.28,54.29,71251.0,44.5434,44.5762,44.5188,44.527,71251.0
2016-12-23 15:50:00,54.3,54.3,54.23,54.25,146831.0,44.5352,44.5352,44.4778,44.4942,146831.0
2016-12-27 09:30:00,54.28,54.51,54.2,54.4,74037.0,44.5188,44.7074,44.4532,44.6172,74037.0
2016-12-27 09:40:00,54.4,54.58,54.39,54.49,89907.0,44.6172,44.7649,44.609,44.691,89907.0
2016-12-27 09:50:00,54.51,54.51,54.27,54.3,45275.0,44.7074,44.7074,44.5106,44.5352,45275.0
2016-12-27 10:00:00,54.32,54.5,54.32,54.4,62175.0,44.5516,44.6992,44.5516,44.6172,62175.0
2016-12-27 10:10:00,54.4,54.48,54.28,54.4,69574.0,44.6172,44.6828,44.5188,44.6172,69574.0
2016-12-27 10:20:00,54.4,54.51,54.4,54.48,49036.0,44.6172,44.7074,44.6172,44.6828,49036.0
2016-12-27 10:30:00,54.48,54.58,54.31,54.4,55595.0,44.6828,44.7649,44.5434,44.6172,55595.0
2016-12-27 10:40:00,54.39,54.41,54.21,54.3,43139.0,44.609,44.6254,44.4614,44.5352,43139.0
2016-12-27 10:50:00,54.31,54.33,54.1,54.26,71677.0,44.5434,44.5598,44.3712,44.5024,71677.0
2016-12-27 11:00:00,54.26,54.28,54.14,54.17,56188.0,44.5024,44.5188,44.404,44.4286,56188.0
2016-12-27 11:10:00,54.18,54.21,54.12,54.12,57808.0,44.4368,44.4614,44.3876,44.3876,57808.0
2016-12-27 11:20:00,54.12,54.2,54.12,54.16,57427.0,44.3876,44.4532,44.3876,44.4204,57427.0
2016-12-27 11:30:00,54.17,54.21,54.14,54.15,46663.0,44.4286,44.4614,44.404,44.4122,46663.0
2016-12-27 11:40:00,54.15,54.21,54.15,54.19,32885.0,44.4122,44.4614,44.4122,44.445,32885.0
2016-12-27 11:50:00,54.18,54.19,54.03,54.06,46758.0,44.4368,44.445,44.3138,44.3384,46758.0
2016-12-27 12:00:00,54.05,54.2,54.04,54.13,35181.0,44.3302,44.4532,44.322,44.3958,35181.0
2016-12-27 12:10:00,54.13,54.16,54.1,54.15,16395.0,44.3958,44.4204,44.3712,44.4122,16395.0
2016-12-27 12:20:00,54.16,54.16,54.1,54.11,33603.0,44.4204,44.4204,44.3712,44.3794,33603.0
2016-12-27 12:30:00,54.1,54.11,54.07,54.1,26275.0,44.3712,44.3794,44.3466,44.3712,26275.0
2016-12-27 12:40:00,54.1,54.11,54.06,54.07,15626.0,44.3712,44.3794,44.3384,44.3466,15626.0
2016-12-27 12:50:00,54.07,54.15,54.07,54.15,48680.0,44.3466,44.4122,44.3466,44.4122,48680.0
2016-12-27 13:00:00,54.15,54.15,54.11,54.11,18467.0,44.4122,44.4122,44.3794,44.3794,18467.0
2016-12-27 13:10:00,54.11,54.14,54.1,54.13,26196.0,44.3794,44.404,44.3712,44.3958,26196.0
2016-12-27 13:20:00,54.12,54.2,54.12,54.19,56263.0,44.3876,44.4532,44.3876,44.445,56263.0
2016-12-27 13:30:00,54.19,54.2,54.16,54.19,37439.0,44.445,44.4532,44.4204,44.445,37439.0
2016-12-27 13:40:00,54.19,54.2,54.14,54.14,38832.0,44.445,44.4532,44.404,44.404,38832.0
2016-12-27 13:50:00,54.13,54.2,54.11,54.2,50669.0,44.3958,44.4532,44.3794,44.4532,50669.0
2016-12-27 14:00:00,54.19,54.21,54.15,54.17,43035.0,44.445,44.4614,44.4122,44.4286,43035.0
2016-12-27 14:10:00,54.16,54.26,54.16,54.22,44325.0,44.4204,44.5024,44.4204,44.4696,44325.0
2016-12-27 14:20:00,54.22,54.25,54.18,54.23,44013.0,44.4696,44.4942,44.4368,44.4778,44013.0
2016-12-27 14:30:00,54.23,54.25,54.21,54.24,56752.0,44.4778,44.4942,44.4614,44.486,56752.0
2016-12-27 14:40:00,54.25,54.25,54.2,54.21,28678.0,44.4942,44.4942,44.4532,44.4614,28678.0
2016-12-27 14:50:00,54.2,54.22,54.16,54.21,27421.0,44.4532,44.4696,44.4204,44.4614,27421.0
2016-12-27 15:00:00,54.2,54.21,54.15,54.2,27057.0,44.4532,44.4614,44.4122,44.4532,27057.0
2016-12-27 15:10:00,54.19,54.2,54.1,54.13,44434.0,44.445,44.4532,44.3712,44.3958,44434.0
2016-12-27 15:20:00,54.13,54.18,54.12,54.17,24659.0,44.3958,44.4368,44.3876,44.4286,24659.0
2016-12-27 15:30:00,54.18,54.25,54.13,54.24,74605.0,44.4368,44.4942,44.3958,44.486,74605.0
2016-12-27 15:40:00,54.23,54.26,54.15,54.15,93833.0,44.4778,44.5024,44.4122,44.4122,93833.0
2016-12-27 15:50:00,54.16,54.22,54.15,54.18,130839.0,44.4204,44.4696,44.4122,44.4368,130839.0
2016-12-28 09:30:00,54.1,54.33,54.05,54.25,65303.0,44.3712,44.5598,44.3302,44.4942,65303.0
2016-12-28 09:40:00,54.25,54.32,54.2,54.24,62027.0,44.4942,44.5516,44.4532,44.486,62027.0
2016-12-28 09:50:00,54.23,54.25,54.17,54.22,50501.0,44.4778,44.4942,44.4286,44.4696,50501.0
2016-12-28 10:00:00,54.24,54.25,54.08,54.09,45461.0,44.486,44.4942,44.3548,44.363,45461.0
2016-12-28 10:10:00,54.08,54.18,54.07,54.12,18887.0,44.3548,44.4368,44.3466,44.3876,18887.0
2016-12-28 10:20:00,54.11,54.18,54.09,54.15,46386.0,44.3794,44.4368,44.363,44.4122,46386.0
2016-12-28 10:30:00,54.16,54.18,54.09,54.1,37984.0,44.4204,44.4368,44.363,44.3712,37984.0
2016-12-28 10:40:00,54.1,54.23,54.1,54.17,34325.0,44.3712,44.4778,44.3712,44.4286,34325.0
2016-12-28 10:50:00,54.16,54.21,54.15,54.18,20292.0,44.4204,44.4614,44.4122,44.4368,20292.0
2016-12-28 11:00:00,54.18,54.2,54.1,54.1,23833.0,44.4368,44.4532,44.3712,44.3712,23833.0
2016-12-28 11:10:00,54.1,54.24,54.1,54.23,41892.0,44.3712,44.486,44.3712,44.4778,41892.0
2016-12-28 11:20:00,54.24,54.25,54.19,54.22,48537.0,44.486,44.4942,44.445,44.4696,48537.0
2016-12-28 11:30:00,54.22,54.23,54.2,54.23,27097.0,44.4696,44.4778,44.4532,44.4778,27097.0
2016-12-28 11:40:00,54.23,54.23,54.16,54.17,21289.0,44.4778,44.4778,44.4204,44.4286,21289.0
2016-12-28 11:50:00,54.16,54.17,54.05,54.07,52441.0,44.4204,44.4286,44.3302,44.3466,52441.0
2016-12-28 12:00:00,54.06,54.07,54.01,54.04,26698.0,44.3384,44.3466,44.2974,44.322,26698.0
2016-12-28 12:10:00,54.03,54.05,53.92,53.94,44027.0,44.3138,44.3302,44.2235,44.2399,44027.0
2016-12-28 12:20:00,53.94,53.99,53.91,53.98,14428.0,44.2399,44.281,44.2153,44.2728,14428.0
2016-12-28 12:30:00,53.98,53.98,53.9,53.9,20436.0,44.2728,44.2728,44.2071,44.2071,20436.0
2016-12-28 12:40:00,53.91,53.92,53.82,53.83,45308.0,44.2153,44.2235,44.1415,44.1497,45308.0
2016-12-28 12:50:00,53.83,53.97,53.81,53.91,107112.0,44.1497,44.2646,44.1333,44.2153,107112.0
2016-12-28 13:00:00,53.91,53.97,53.9,53.96,25040.0,44.2153,44.2646,44.2071,44.2564,25040.0
2016-12-28 13:10:00,53.95,54.0,53.94,53.97,19404.0,44.2482,44.2892,44.2399,44.2646,19404.0
2016-12-28 13:20:00,53.97,54.04,53.96,53.99,22305.0,44.2646,44.322,44.2564,44.281,22305.0
2016-12-28 13:30:00,53.99,54.02,53.97,54.02,18933.0,44.281,44.3056,44.2646,44.3056,18933.0
2016-12-28 13:40:00,54.03,54.14,54.03,54.11,51980.0,44.3138,44.404,44.3138,44.3794,51980.0
2016-12-28 13:50:00,54.11,54.11,54.04,54.05,22176.0,44.3794,44.3794,44.322,44.3302,22176.0
2016-12-28 14:00:00,54.05,54.07,54.02,54.05,27286.0,44.3302,44.3466,44.3056,44.3302,27286.0
2016-12-28 14:10:00,54.05,54.06,53.95,53.98,37776.0,44.3302,44.3384,44.2482,44.2728,37776.0
2016-12-28 14:20:00,53.98,53.98,53.88,53.9,25663.0,44.2728,44.2728,44.1907,44.2071,25663.0
2016-12-28 14:30:00,53.91,53.92,53.84,53.86,26723.0,44.2153,44.2235,44.1579,44.1743,26723.0
2016-12-28 14:40:00,53.86,53.88,53.81,53.82,35682.0,44.1743,44.1907,44.1333,44.1415,35682.0
2016-12-28 14:50:00,53.83,53.92,53.81,53.91,21327.0,44.1497,44.2235,44.1333,44.2153,21327.0
2016-12-28 15:00:00,53.92,53.96,53.9,53.95,38132.0,44.2235,44.2564,44.2071,44.2482,38132.0
2016-12-28 15:10:00,53.95,53.98,53.9,53.96,32636.0,44.2482,44.2728,44.2071,44.2564,32636.0
2016-12-28 15:20:00,53.96,54.0,53.95,53.96,25261.0,44.2564,44.2892,44.2482,44.2564,25261.0
2016-12-28 15:30:00,53.97,53.97,53.92,53.92,40197.0,44.2646,44.2646,44.2235,44.2235,40197.0
2016-12-28 15:40:00,53.92,53.93,53.86,53.9,56683.0,44.2235,44.2317,44.1743,44.2071,56683.0
2016-12-28 15:50:00,53.89,53.94,53.86,53.87,132068.0,44.1989,44.2399,44.1743,44.1825,132068.0
2016-12-29 09:30:00,53.93,54.0,53.82,53.88,40932.0,44.2317,44.2892,44.1415,44.1907,40932.0
2016-12-29 09:40:00,53.9,53.96,53.58,53.64,70413.0,44.2071,44.2564,43.9447,43.9939,70413.0
2016-12-29 09:50:00,53.61,54.06,53.61,53.99,65998.0,43.9693,44.3384,43.9693,44.281,65998.0
2016-12-29 10:00:00,54.01,54.14,54.01,54.11,85050.0,44.2974,44.404,44.2974,44.3794,85050.0
2016-12-29 10:10:00,54.11,54.17,54.04,54.12,64565.0,44.3794,44.4286,44.322,44.3876,64565.0
2016-12-29 10:20:00,54.1,54.2,54.05,54.19,51505.0,44.3712,44.4532,44.3302,44.445,51505.0
2016-12-29 10:30:00,54.2,54.22,54.11,54.11,64638.0,44.4532,44.4696,44.3794,44.3794,64638.0
2016-12-29 10:40:00,54.12,54.17,54.08,54.08,35230.0,44.3876,44.4286,44.3548,44.3548,35230.0
2016-12-29 10:50:00,54.08,54.21,54.08,54.18,30175.0,44.3548,44.4614,44.3548,44.4368,30175.0
2016-12-29 11:00:00,54.18,54.19,54.08,54.13,32234.0,44.4368,44.445,44.3548,44.3958,32234.0
2016-12-29 11:10:00,54.13,54.15,54.01,54.06,39007.0,44.3958,44.4122,44.2974,44.3384,39007.0
2016-12-29 11:20:00,54.07,54.11,54.01,54.08,31388.0,44.3466,44.3794,44.2974,44.3548,31388.0
2016-12-29 11:30:00,54.08,54.16,54.07,54.14,26461.0,44.3548,44.4204,44.3466,44.404,26461.0
2016-12-29 11:40:00,54.14,54.21,54.14,54.18,30319.0,44.404,44.4614,44.404,44.4368,30319.0
2016-12-29 11:50:00,54.17,54.19,54.11,54.13,20837.0,44.4286,44.445,44.3794,44.3958,20837.0
2016-12-29 12:00:00,54.12,54.17,54.1,54.11,29360.0,44.3876,44.4286,44.3712,44.3794,29360.0
2016-12-29 12:10:00,54.11,54.11,54.01,54.01,28595.0,44.3794,44.3794,44.2974,44.2974,28595.0
2016-12-29 12:20:00,54.02,54.13,54.01,54.1,26887.0,44.3056,44.3958,44.2974,44.3712,26887.0
2016-12-29 12:30:00,54.1,54.11,54.07,54.1,19434.0,44.3712,44.3794,44.3466,44.3712,19434.0
2016-12-29 12:40:00,54.1,54.16,54.1,54.16,20264.0,44.3712,44.4204,44.3712,44.4204,20264.0
2016-12-29 12:50:00,54.15,54.19,54.12,54.16,15452.0,44.4122,44.445,44.3876,44.4204,15452.0
2016-12-29 13:00:00,54.15,54.19,54.08,54.1,24804.0,44.4122,44.445,44.3548,44.3712,24804.0
2016-12-29 13:10:00,54.11,54.14,54.1,54.13,12424.0,44.3794,44.404,44.3712,44.3958,12424.0
2016-12-29 13:20:00,54.13,54.19,54.12,54.14,35127.0,44.3958,44.445,44.3876,44.404,35127.0
2016-12-29 13:30:00,54.14,54.15,54.02,54.02,31204.0,44.404,44.4122,44.3056,44.3056,31204.0
2016-12-29 13:40:00,54.03,54.05,53.97,53.98,35405.0,44.3138,44.3302,44.2646,44.2728,35405.0
2016-12-29 13:50:00,53.99,54.05,53.98,54.02,17359.0,44.281,44.3302,44.2728,44.3056,17359.0
2016-12-29 14:00:00,54.01,54.11,54.01,54.07,22222.0,44.2974,44.3794,44.2974,44.3466,22222.0
2016-12-29 14:10:00,54.08,54.15,54.06,54.09,26318.0,44.3548,44.4122,44.3384,44.363,26318.0
2016-12-29 14:20:00,54.09,54.12,54.03,54.05,25394.0,44.363,44.3876,44.3138,44.3302,25394.0
2016-12-29 14:30:00,54.05,54.08,54.02,54.05,18462.0,44.3302,44.3548,44.3056,44.3302,18462.0
2016-12-29 14:40:00,54.04,54.11,54.01,54.09,31720.0,44.322,44.3794,44.2974,44.363,31720.0
2016-12-29 14:50:00,54.08,54.15,54.08,54.11,21145.0,44.3548,44.4122,44.3548,44.3794,21145.0
2016-12-29 15:00:00,54.1,54.12,54.05,54.05,20391.0,44.3712,44.3876,44.3302,44.3302,20391.0
2016-12-29 15:10:00,54.06,54.07,54.04,54.05,20197.0,44.3384,44.3466,44.322,44.3302,20197.0
2016-12-29 15:20:00,54.05,54.14,54.04,54.12,29051.0,44.3302,44.404,44.322,44.3876,29051.0
2016-12-29 15:30:00,54.11,54.13,54.07,54.07,38393.0,44.3794,44.3958,44.3466,44.3466,38393.0
2016-12-29 15:40:00,54.07,54.15,54.05,54.1,61390.0,44.3466,44.4122,44.3302,44.3712,61390.0
2016-12-29 15:50:00,54.11,54.13,54.06,54.06,115947.0,44.3794,44.3958,44.3384,44.3384,115947.0
2016-12-30 09:30:00,54.38,54.39,53.92,53.94,130656.0,44.6008,44.609,44.2235,44.2399,130656.0
2016-12-30 09:40:00,53.94,54.06,53.9,54.02,84720.0,44.2399,44.3384,44.2071,44.3056,84720.0
2016-12-30 09:50:00,53.98,54.0,53.63,53.68,88101.0,44.2728,44.2892,43.9857,44.0267,88101.0
2016-12-30 10:00:00,53.66,53.75,53.62,53.71,93112.0,44.0103,44.0841,43.9775,44.0513,93112.0
2016-12-30 10:10:00,53.71,53.77,53.62,53.62,44649.0,44.0513,44.1005,43.9775,43.9775,44649.0
2016-12-30 10:20:00,53.62,53.64,53.41,53.44,95730.0,43.9775,43.9939,43.8053,43.8299,95730.0
2016-12-30 10:30:00,53.44,53.6,53.44,53.49,54104.0,43.8299,43.9611,43.8299,43.8709,54104.0
2016-12-30 10:40:00,53.49,53.59,53.43,53.55,70688.0,43.8709,43.9529,43.8217,43.9201,70688.0
2016-12-30 10:50:00,53.53,53.61,53.5,53.59,52460.0,43.9037,43.9693,43.8791,43.9529,52460.0
2016-12-30 11:00:00,53.59,53.59,53.36,53.42,101063.0,43.9529,43.9529,43.7643,43.8135,101063.0
2016-12-30 11:10:00,53.41,53.5,53.41,53.49,57198.0,43.8053,43.8791,43.8053,43.8709,57198.0
2016-12-30 11:20:00,53.49,53.68,53.49,53.57,81621.0,43.8709,44.0267,43.8709,43.9365,81621.0
2016-12-30 11:30:00,53.56,53.6,53.42,53.42,38020.0,43.9283,43.9611,43.8135,43.8135,38020.0
2016-12-30 11:40:00,53.42,53.44,53.32,53.34,79113.0,43.8135,43.8299,43.7314,43.7478,79113.0
2016-12-30 11:50:00,53.34,53.38,53.25,53.29,101175.0,43.7478,43.7807,43.674,43.7068,101175.0
2016-12-30 12:00:00,53.29,53.36,53.22,53.32,52692.0,43.7068,43.7643,43.6494,43.7314,52692.0
2016-12-30 12:10:00,53.33,53.4,53.28,53.37,39601.0,43.7396,43.7971,43.6986,43.7725,39601.0
2016-12-30 12:20:00,53.37,53.42,53.35,53.38,20376.0,43.7725,43.8135,43.756,43.7807,20376.0
2016-12-30 12:30:00,53.38,53.42,53.28,53.3,31853.0,43.7807,43.8135,43.6986,43.715,31853.0
2016-12-30 12:40:00,53.31,53.33,53.22,53.23,55743.0,43.7232,43.7396,43.6494,43.6576,55743.0
2016-12-30 12:50:00,53.24,53.24,53.13,53.18,83645.0,43.6658,43.6658,43.5756,43.6166,83645.0
2016-12-30 13:00:00,53.18,53.18,53.13,53.16,44737.0,43.6166,43.6166,43.5756,43.6002,44737.0
2016-12-30 13:10:00,53.16,53.33,53.15,53.33,48657.0,43.6002,43.7396,43.592,43.7396,48657.0
2016-12-30 13:20:00,53.31,53.34,53.27,53.32,20671.0,43.7232,43.7478,43.6904,43.7314,20671.0
2016-12-30 13:30:00,53.32,53.4,53.31,53.34,33712.0,43.7314,43.7971,43.7232,43.7478,33712.0
2016-12-30 13:40:00,53.34,53.41,53.33,53.39,43060.0,43.7478,43.8053,43.7396,43.7889,43060.0
2016-12-30 13:50:00,53.38,53.4,53.35,53.35,41933.0,43.7807,43.7971,43.756,43.756,41933.0
2016-12-30 14:00:00,53.35,53.49,53.34,53.47,92647.0,43.756,43.8709,43.7478,43.8545,92647.0
2016-12-30 14:10:00,53.46,53.46,53.35,53.37,66692.0,43.8463,43.8463,43.756,43.7725,66692.0
2016-12-30 14:20:00,53.37,53.38,53.25,53.27,60540.0,43.7725,43.7807,43.674,43.6904,60540.0
2016-12-30 14:30:00,53.26,53.33,53.2,53.29,65783.0,43.6822,43.7396,43.633,43.7068,65783.0
2016-12-30 14:40:00,53.28,53.28,53.16,53.2,53909.0,43.6986,43.6986,43.6002,43.633,53909.0
2016-12-30 14:50:00,53.18,53.21,53.07,53.17,173183.0,43.6166,43.6412,43.5264,43.6084,173183.0
2016-12-30 15:00:00,53.17,53.28,53.15,53.27,48199.0,43.6084,43.6986,43.592,43.6904,48199.0
2016-12-30 15:10:00,53.28,53.35,53.25,53.27,67234.0,43.6986,43.756,43.674,43.6904,67234.0
2016-12-30 15:20:00,53.28,53.43,53.27,53.38,95697.0,43.6986,43.8217,43.6904,43.7807,95697.0
2016-12-30 15:30:00,53.39,53.44,53.37,53.44,66421.0,43.7889,43.8299,43.7725,43.8299,66421.0
2016-12-30 15:40:00,53.44,53.45,53.33,53.35,113928.0,43.8299,43.8381,43.7396,43.756,113928.0
2016-12-30 15:50:00,53.34,53.43,53.29,53.41,253719.0,43.7478,43.8217,43.7068,43.8053,253719.0
2017-01-03 09:30:00,53.62,53.74,53.16,53.29,240811.0,43.9775,44.0759,43.6002,43.7068,240811.0
2017-01-03 09:40:00,53.32,53.32,52.95,52.96,227228.0,43.7314,43.7314,43.428,43.4362,227228.0
2017-01-03 09:50:00,52.97,52.97,52.54,52.61,404843.0,43.4444,43.4444,43.0917,43.1491,404843.0
2017-01-03 10:00:00,52.61,53.1,52.58,53.02,491083.0,43.1491,43.551,43.1245,43.4854,491083.0
2017-01-03 10:10:00,53.02,53.1,52.84,52.87,301911.0,43.4854,43.551,43.3378,43.3624,301911.0
2017-01-03 10:20:00,52.87,52.94,52.68,52.73,168942.0,43.3624,43.4198,43.2065,43.2475,168942.0
2017-01-03 10:30:00,52.73,52.83,52.7,52.72,178746.0,43.2475,43.3296,43.2229,43.2393,178746.0
2017-01-03 10:40:00,52.73,52.84,52.69,52.77,166079.0,43.2475,43.3378,43.2147,43.2804,166079.0
2017-01-03 10:50:00,52.77,52.89,52.76,52.87,149766.0,43.2804,43.3788,43.2721,43.3624,149766.0
2017-01-03 11:00:00,52.86,52.86,52.7,52.8,202532.0,43.3542,43.3542,43.2229,43.305,202532.0
2017-01-03 11:10:00,52.8,52.86,52.75,52.75,107623.0,43.305,43.3542,43.2639,43.2639,107623.0
2017-01-03 11:20:00,52.76,52.83,52.72,52.79,98157.0,43.2721,43.3296,43.2393,43.2968,98157.0
2017-01-03 11:30:00,52.79,52.82,52.71,52.76,94598.0,43.2968,43.3214,43.2311,43.2721,94598.0
2017-01-03 11:40:00,52.76,52.81,52.66,52.79,185932.0,43.2721,43.3132,43.1901,43.2968,185932.0
2017-01-03 11:50:00,52.79,52.84,52.74,52.84,96145.0,43.2968,43.3378,43.2557,43.3378,96145.0
2017-01-03 12:00:00,52.83,52.86,52.75,52.8,111289.0,43.3296,43.3542,43.2639,43.305,111289.0
2017-01-03 12:10:00,52.8,53.0,52.78,52.99,277247.0,43.305,43.469,43.2886,43.4608,277247.0
2017-01-03 12:20:00,52.98,53.05,52.92,52.94,74959.0,43.4526,43.51,43.4034,43.4198,74959.0
2017-01-03 12:30:00,52.95,53.14,52.94,53.05,127722.0,43.428,43.5838,43.4198,43.51,127722.0
2017-01-03 12:40:00,53.05,53.15,53.03,53.14,92241.0,43.51,43.592,43.4936,43.5838,92241.0
2017-01-03 12:50:00,53.14,53.14,52.92,52.95,117066.0,43.5838,43.5838,43.4034,43.428,117066.0
2017-01-03 13:00:00,52.95,52.99,52.84,52.88,62250.0,43.428,43.4608,43.3378,43.3706,62250.0
2017-01-03 13:10:00,52.89,53.05,52.88,53.03,53212.0,43.3788,43.51,43.3706,43.4936,53212.0
2017-01-03 13:20:00,53.04,53.12,53.0,53.09,96114.0,43.5018,43.5674,43.469,43.5428,96114.0
2017-01-03 13:30:00,53.09,53.14,52.99,53.14,165710.0,43.5428,43.5838,43.4608,43.5838,165710.0
2017-01-03 13:40:00,53.15,53.26,53.11,53.18,61228.0,43.592,43.6822,43.5592,43.6166,61228.0
2017-01-03 13:50:00,53.17,53.23,53.15,53.18,50440.0,43.6084,43.6576,43.592,43.6166,50440.0
2017-01-03 14:00:00,53.19,53.2,53.1,53.12,59446.0,43.6248,43.633,43.551,43.5674,59446.0
2017-01-03 14:10:00,53.11,53.14,53.04,53.07,78113.0,43.5592,43.5838,43.5018,43.5264,78113.0
2017-01-03 14:20:00,53.08,53.19,53.07,53.1,59689.0,43.5346,43.6248,43.5264,43.551,59689.0
2017-01-03 14:30:00,53.09,53.16,53.06,53.11,59409.0,43.5428,43.6002,43.5182,43.5592,59409.0
2017-01-03 14:40:00,53.12,53.15,53.09,53.15,58896.0,43.5674,43.592,43.5428,43.592,58896.0
2017-01-03 14:50:00,53.16,53.23,53.13,53.23,65752.0,43.6002,43.6576,43.5756,43.6576,65752.0
2017-01-03 15:00:00,53.24,53.37,53.22,53.3,132317.0,43.6658,43.7725,43.6494,43.715,132317.0
2017-01-03 15:10:00,53.3,53.3,53.19,53.28,85145.0,43.715,43.715,43.6248,43.6986,85145.0
2017-01-03 15:20:00,53.27,53.28,53.14,53.17,77540.0,43.6904,43.6986,43.5838,43.6084,77540.0
2017-01-03 15:30:00,53.17,53.22,53.03,53.13,258888.0,43.6084,43.6494,43.4936,43.5756,258888.0
2017-01-03 15:40:00,53.13,53.35,53.12,53.32,164771.0,43.5756,43.756,43.5674,43.7314,164771.0
2017-01-03 15:50:00,53.32,53.35,53.28,53.33,303725.0,43.7314,43.756,43.6986,43.7396,303725.0
2017-01-04 09:30:00,53.7,53.93,53.53,53.55,187894.0,44.0431,44.2317,43.9037,43.9201,187894.0
2017-01-04 09:40:00,53.56,53.83,53.52,53.59,86558.0,43.9283,44.1497,43.8955,43.9529,86558.0
2017-01-04 09:50:00,53.56,53.86,53.54,53.86,130456.0,43.9283,44.1743,43.9119,44.1743,130456.0
2017-01-04 10:00:00,53.86,53.93,53.76,53.9,138480.0,44.1743,44.2317,44.0923,44.2071,138480.0
2017-01-04 10:10:00,53.91,54.07,53.86,54.07,138446.0,44.2153,44.3466,44.1743,44.3466,138446.0
2017-01-04 10:20:00,54.06,54.32,54.03,54.27,191968.0,44.3384,44.5516,44.3138,44.5106,191968.0
2017-01-04 10:30:00,54.28,54.41,54.24,54.31,228798.0,44.5188,44.6254,44.486,44.5434,228798.0
2017-01-04 10:40:00,54.32,54.32,54.25,54.28,84380.0,44.5516,44.5516,44.4942,44.5188,84380.0
2017-01-04 10:50:00,54.27,54.28,54.07,54.08,120269.0,44.5106,44.5188,44.3466,44.3548,120269.0
2017-01-04 11:00:00,54.08,54.15,54.01,54.02,102635.0,44.3548,44.4122,44.2974,44.3056,102635.0
2017-01-04 11:10:00,54.01,54.24,54.01,54.22,58311.0,44.2974,44.486,44.2974,44.4696,58311.0
2017-01-04 11:20:00,54.23,54.36,54.18,54.34,79481.0,44.4778,44.5844,44.4368,44.568,79481.0
2017-01-04 11:30:00,54.34,54.51,54.32,54.43,116395.0,44.568,44.7074,44.5516,44.6418,116395.0
2017-01-04 11:40:00,54.43,54.47,54.36,54.44,74627.0,44.6418,44.6746,44.5844,44.65,74627.0
2017-01-04 11:50:00,54.43,54.53,54.33,54.51,143292.0,44.6418,44.7238,44.5598,44.7074,143292.0
2017-01-04 12:00:00,54.52,54.54,54.48,54.53,86913.0,44.7156,44.7321,44.6828,44.7238,86913.0
2017-01-04 12:10:00,54.54,54.57,54.51,54.53,73494.0,44.7321,44.7567,44.7074,44.7238,73494.0
2017-01-04 12:20:00,54.53,54.57,54.5,54.56,65635.0,44.7238,44.7567,44.6992,44.7485,65635.0
2017-01-04 12:30:00,54.56,54.57,54.47,54.5,64931.0,44.7485,44.7567,44.6746,44.6992,64931.0
2017-01-04 12:40:00,54.5,54.51,54.46,54.51,40673.0,44.6992,44.7074,44.6664,44.7074,40673.0
2017-01-04 12:50:00,54.51,54.57,54.49,54.56,59417.0,44.7074,44.7567,44.691,44.7485,59417.0
2017-01-04 13:00:00,54.56,54.56,54.44,54.49,60615.0,44.7485,44.7485,44.65,44.691,60615.0
2017-01-04 13:10:00,54.49,54.52,54.46,54.5,36953.0,44.691,44.7156,44.6664,44.6992,36953.0
2017-01-04 13:20:00,54.51,54.54,54.5,54.53,39925.0,44.7074,44.7321,44.6992,44.7238,39925.0
2017-01-04 13:30:00,54.52,54.57,54.51,54.57,59717.0,44.7156,44.7567,44.7074,44.7567,59717.0
2017-01-04 13:40:00,54.56,54.57,54.49,54.52,44967.0,44.7485,44.7567,44.691,44.7156,44967.0
2017-01-04 13:50:00,54.52,54.59,54.49,54.57,64647.0,44.7156,44.7731,44.691,44.7567,64647.0
2017-01-04 14:00:00,54.57,54.64,54.56,54.62,66865.0,44.7567,44.8141,44.7485,44.7977,66865.0
2017-01-04 14:10:00,54.62,54.73,54.56,54.73,78541.0,44.7977,44.8879,44.7485,44.8879,78541.0
2017-01-04 14:20:00,54.73,54.76,54.68,54.76,127625.0,44.8879,44.9125,44.8469,44.9125,127625.0
2017-01-04 14:30:00,54.76,54.78,54.7,54.75,185306.0,44.9125,44.9289,44.8633,44.9043,185306.0
2017-01-04 14:40:00,54.76,54.81,54.73,54.8,80502.0,44.9125,44.9535,44.8879,44.9453,80502.0
2017-01-04 14:50:00,54.8,54.82,54.78,54.8,77492.0,44.9453,44.9617,44.9289,44.9453,77492.0
2017-01-04 15:00:00,54.8,54.86,54.74,54.78,119545.0,44.9453,44.9945,44.8961,44.9289,119545.0
2017-01-04 15:10:00,54.77,54.83,54.73,54.81,115483.0,44.9207,44.9699,44.8879,44.9535,115483.0
2017-01-04 15:20:00,54.81,54.9,54.8,54.87,143379.0,44.9535,45.0273,44.9453,45.0027,143379.0
2017-01-04 15:30:00,54.87,54.92,54.84,54.92,166605.0,45.0027,45.0437,44.9781,45.0437,166605.0
2017-01-04 15:40:00,54.91,55.0,54.88,54.94,258979.0,45.0355,45.1093,45.0109,45.0601,258979.0
2017-01-04 15:50:00,54.94,55.0,54.89,54.97,498274.0,45.0601,45.1093,45.0191,45.0847,498274.0
2017-01-05 09:30:00,55.18,55.47,55.02,55.35,220988.0,45.257,45.4948,45.1257,45.3964,220988.0
2017-01-05 09:40:00,55.36,55.57,55.29,55.57,138561.0,45.4046,45.5768,45.3472,45.5768,138561.0
2017-01-05 09:50:00,55.57,55.6,55.42,55.44,106438.0,45.5768,45.6014,45.4538,45.4702,106438.0
2017-01-05 10:00:00,55.44,55.74,55.44,55.65,161935.0,45.4702,45.7163,45.4702,45.6424,161935.0
2017-01-05 10:10:00,55.66,55.77,55.55,55.57,113215.0,45.6506,45.7409,45.5604,45.5768,113215.0
2017-01-05 10:20:00,55.57,55.65,55.49,55.58,81096.0,45.5768,45.6424,45.5112,45.585,81096.0
2017-01-05 10:30:00,55.57,55.57,55.41,55.48,94133.0,45.5768,45.5768,45.4456,45.503,94133.0
2017-01-05 10:40:00,55.48,55.54,55.35,55.51,71597.0,45.503,45.5522,45.3964,45.5276,71597.0
2017-01-05 10:50:00,55.51,55.61,55.48,55.52,75191.0,45.5276,45.6096,45.503,45.5358,75191.0
2017-01-05 11:00:00,55.52,55.63,55.44,55.48,108620.0,45.5358,45.626,45.4702,45.503,108620.0
2017-01-05 11:10:00,55.47,55.48,55.23,55.37,121265.0,45.4948,45.503,45.298,45.4128,121265.0
2017-01-05 11:20:00,55.37,55.47,55.33,55.35,109144.0,45.4128,45.4948,45.38,45.3964,109144.0
2017-01-05 11:30:00,55.35,55.37,55.21,55.23,134706.0,45.3964,45.4128,45.2816,45.298,134706.0
2017-01-05 11:40:00,55.23,55.29,55.11,55.17,81704.0,45.298,45.3472,45.1995,45.2488,81704.0
2017-01-05 11:50:00,55.18,55.23,55.1,55.13,77371.0,45.257,45.298,45.1913,45.216,77371.0
2017-01-05 12:00:00,55.13,55.15,55.02,55.02,83953.0,45.216,45.2324,45.1257,45.1257,83953.0
2017-01-05 12:10:00,55.02,55.18,55.02,55.13,63182.0,45.1257,45.257,45.1257,45.216,63182.0
2017-01-05 12:20:00,55.12,55.18,55.07,55.17,47850.0,45.2077,45.257,45.1667,45.2488,47850.0
2017-01-05 12:30:00,55.16,55.24,55.11,55.23,65836.0,45.2406,45.3062,45.1995,45.298,65836.0
2017-01-05 12:40:00,55.24,55.28,55.23,55.26,64646.0,45.3062,45.339,45.298,45.3226,64646.0
2017-01-05 12:50:00,55.26,55.28,55.14,55.27,77101.0,45.3226,45.339,45.2242,45.3308,77101.0
2017-01-05 13:00:00,55.27,55.27,55.2,55.25,63433.0,45.3308,45.3308,45.2734,45.3144,63433.0
2017-01-05 13:10:00,55.25,55.26,55.13,55.21,68313.0,45.3144,45.3226,45.216,45.2816,68313.0
2017-01-05 13:20:00,55.21,55.32,55.19,55.21,57106.0,45.2816,45.3718,45.2652,45.2816,57106.0
2017-01-05 13:30:00,55.21,55.25,55.17,55.18,55198.0,45.2816,45.3144,45.2488,45.257,55198.0
2017-01-05 13:40:00,55.19,55.19,55.11,55.16,49523.0,45.2652,45.2652,45.1995,45.2406,49523.0
2017-01-05 13:50:00,55.16,55.23,55.16,55.17,58725.0,45.2406,45.298,45.2406,45.2488,58725.0
2017-01-05 14:00:00,55.17,55.23,55.15,55.16,71878.0,45.2488,45.298,45.2324,45.2406,71878.0
2017-01-05 14:10:00,55.16,55.2,55.15,55.17,59957.0,45.2406,45.2734,45.2324,45.2488,59957.0
2017-01-05 14:20:00,55.18,55.25,55.18,55.2,67066.0,45.257,45.3144,45.257,45.2734,67066.0
2017-01-05 14:30:00,55.2,55.24,55.15,55.19,51324.0,45.2734,45.3062,45.2324,45.2652,51324.0
2017-01-05 14:40:00,55.19,55.2,55.1,55.1,65533.0,45.2652,45.2734,45.1913,45.1913,65533.0
2017-01-05 14:50:00,55.1,55.16,55.1,55.15,70649.0,45.1913,45.2406,45.1913,45.2324,70649.0
2017-01-05 15:00:00,55.15,55.25,55.15,55.21,49377.0,45.2324,45.3144,45.2324,45.2816,49377.0
2017-01-05 15:10:00,55.2,55.21,55.11,55.11,51248.0,45.2734,45.2816,45.1995,45.1995,51248.0
2017-01-05 15:20:00,55.1,55.19,55.1,55.19,55359.0,45.1913,45.2652,45.1913,45.2652,55359.0
2017-01-05 15:30:00,55.18,55.21,55.14,55.18,75450.0,45.257,45.2816,45.2242,45.257,75450.0
2017-01-05 15:40:00,55.19,55.21,55.09,55.13,140829.0,45.2652,45.2816,45.1831,45.216,140829.0
2017-01-05 15:50:00,55.13,55.13,55.06,55.07,268364.0,45.216,45.216,45.1585,45.1667,268364.0
2017-01-06 09:30:00,54.85,55.2,54.58,54.72,147597.0,44.9863,45.2734,44.7649,44.8797,147597.0
2017-01-06 09:40:00,54.73,54.79,54.59,54.69,147728.0,44.8879,44.9371,44.7731,44.8551,147728.0
2017-01-06 09:50:00,54.69,55.04,54.68,55.01,69453.0,44.8551,45.1421,44.8469,45.1175,69453.0
2017-01-06 10:00:00,54.99,55.19,54.95,55.09,91460.0,45.1011,45.2652,45.0683,45.1831,91460.0
2017-01-06 10:10:00,55.09,55.1,55.0,55.05,72477.0,45.1831,45.1913,45.1093,45.1503,72477.0
2017-01-06 10:20:00,55.08,55.15,55.05,55.08,59805.0,45.1749,45.2324,45.1503,45.1749,59805.0
2017-01-06 10:30:00,55.1,55.18,54.99,55.02,54144.0,45.1913,45.257,45.1011,45.1257,54144.0
2017-01-06 10:40:00,55.02,55.09,54.98,55.05,32114.0,45.1257,45.1831,45.0929,45.1503,32114.0
2017-01-06 10:50:00,55.05,55.14,55.04,55.1,51739.0,45.1503,45.2242,45.1421,45.1913,51739.0
2017-01-06 11:00:00,55.11,55.25,55.11,55.15,68515.0,45.1995,45.3144,45.1995,45.2324,68515.0
2017-01-06 11:10:00,55.17,55.22,55.1,55.12,40748.0,45.2488,45.2898,45.1913,45.2077,40748.0
2017-01-06 11:20:00,55.13,55.17,55.07,55.07,37433.0,45.216,45.2488,45.1667,45.1667,37433.0
2017-01-06 11:30:00,55.06,55.11,55.03,55.1,41442.0,45.1585,45.1995,45.1339,45.1913,41442.0
2017-01-06 11:40:00,55.1,55.15,55.05,55.09,31050.0,45.1913,45.2324,45.1503,45.1831,31050.0
2017-01-06 11:50:00,55.1,55.12,55.03,55.12,36302.0,45.1913,45.2077,45.1339,45.2077,36302.0
2017-01-06 12:00:00,55.12,55.27,55.1,55.25,97466.0,45.2077,45.3308,45.1913,45.3144,97466.0
2017-01-06 12:10:00,55.26,55.35,55.23,55.33,133337.0,45.3226,45.3964,45.298,45.38,133337.0
2017-01-06 12:20:00,55.33,55.45,55.29,55.38,141964.0,45.38,45.4784,45.3472,45.421,141964.0
2017-01-06 12:30:00,55.38,55.4,55.32,55.37,55449.0,45.421,45.4374,45.3718,45.4128,55449.0
2017-01-06 12:40:00,55.39,55.39,55.32,55.36,43796.0,45.4292,45.4292,45.3718,45.4046,43796.0
2017-01-06 12:50:00,55.36,55.36,55.31,55.34,40385.0,45.4046,45.4046,45.3636,45.3882,40385.0
2017-01-06 13:00:00,55.33,55.37,55.3,55.35,49542.0,45.38,45.4128,45.3554,45.3964,49542.0
2017-01-06 13:10:00,55.35,55.38,55.34,55.35,33404.0,45.3964,45.421,45.3882,45.3964,33404.0
2017-01-06 13:20:00,55.36,55.44,55.35,55.42,125431.0,45.4046,45.4702,45.3964,45.4538,125431.0
2017-01-06 13:30:00,55.41,55.42,55.36,55.4,41824.0,45.4456,45.4538,45.4046,45.4374,41824.0
2017-01-06 13:40:00,55.39,55.41,55.35,55.37,35142.0,45.4292,45.4456,45.3964,45.4128,35142.0
2017-01-06 13:50:00,55.36,55.42,55.36,55.41,65225.0,45.4046,45.4538,45.4046,45.4456,65225.0
2017-01-06 14:00:00,55.41,55.49,55.4,55.47,37540.0,45.4456,45.5112,45.4374,45.4948,37540.0
2017-01-06 14:10:00,55.46,55.48,55.43,55.47,22919.0,45.4866,45.503,45.462,45.4948,22919.0
2017-01-06 14:20:00,55.47,55.55,55.46,55.49,71895.0,45.4948,45.5604,45.4866,45.5112,71895.0
2017-01-06 14:30:00,55.48,55.55,55.44,55.5,61755.0,45.503,45.5604,45.4702,45.5194,61755.0
2017-01-06 14:40:00,55.5,55.58,55.49,55.52,59001.0,45.5194,45.585,45.5112,45.5358,59001.0
2017-01-06 14:50:00,55.52,55.63,55.51,55.56,79189.0,45.5358,45.626,45.5276,45.5686,79189.0
2017-01-06 15:00:00,55.55,55.57,55.46,55.47,246003.0,45.5604,45.5768,45.4866,45.4948,246003.0
2017-01-06 15:10:00,55.48,55.55,55.47,55.52,32790.0,45.503,45.5604,45.4948,45.5358,32790.0
2017-01-06 15:20:00,55.51,55.54,55.5,55.53,40017.0,45.5276,45.5522,45.5194,45.544,40017.0
2017-01-06 15:30:00,55.52,55.57,55.46,55.46,77977.0,45.5358,45.5768,45.4866,45.4866,77977.0
2017-01-06 15:40:00,55.46,55.5,55.46,55.49,118419.0,45.4866,45.5194,45.4866,45.5112,118419.0
2017-01-06 15:50:00,55.49,55.53,55.44,55.47,225249.0,45.5112,45.544,45.4702,45.4948,225249.0
2017-01-09 09:30:00,56.13,56.32,55.61,56.0,342649.0,46.0361,46.192,45.6096,45.9295,342649.0
2017-01-09 09:40:00,56.01,56.04,55.72,55.85,109172.0,45.9377,45.9623,45.6999,45.8065,109172.0
2017-01-09 09:50:00,55.84,55.94,55.74,55.88,88339.0,45.7983,45.8803,45.7163,45.8311,88339.0
2017-01-09 10:00:00,55.88,55.91,55.6,55.66,82516.0,45.8311,45.8557,45.6014,45.6506,82516.0
2017-01-09 10:10:00,55.66,55.8,55.55,55.78,64040.0,45.6506,45.7655,45.5604,45.7491,64040.0
2017-01-09 10:20:00,55.77,55.85,55.67,55.67,73670.0,45.7409,45.8065,45.6588,45.6588,73670.0
2017-01-09 10:30:00,55.68,55.71,55.59,55.62,44346.0,45.667,45.6916,45.5932,45.6178,44346.0
2017-01-09 10:40:00,55.61,55.66,55.57,55.6,66992.0,45.6096,45.6506,45.5768,45.6014,66992.0
2017-01-09 10:50:00,55.62,55.77,55.6,55.76,65901.0,45.6178,45.7409,45.6014,45.7327,65901.0
2017-01-09 11:00:00,55.74,55.89,55.73,55.84,78255.0,45.7163,45.8393,45.7081,45.7983,78255.0
2017-01-09 11:10:00,55.83,55.97,55.81,55.96,95875.0,45.7901,45.9049,45.7737,45.8967,95875.0
2017-01-09 11:20:00,55.96,55.98,55.89,55.91,139180.0,45.8967,45.9131,45.8393,45.8557,139180.0
2017-01-09 11:30:00,55.92,55.92,55.85,55.85,102167.0,45.8639,45.8639,45.8065,45.8065,102167.0
2017-01-09 11:40:00,55.86,55.91,55.83,55.88,107803.0,45.8147,45.8557,45.7901,45.8311,107803.0
2017-01-09 11:50:00,55.88,55.9,55.84,55.89,67928.0,45.8311,45.8475,45.7983,45.8393,67928.0
2017-01-09 12:00:00,55.89,56.06,55.88,56.04,136797.0,45.8393,45.9787,45.8311,45.9623,136797.0
2017-01-09 12:10:00,56.03,56.06,55.96,55.98,41641.0,45.9541,45.9787,45.8967,45.9131,41641.0
2017-01-09 12:20:00,55.98,56.06,55.97,56.05,39919.0,45.9131,45.9787,45.9049,45.9705,39919.0
2017-01-09 12:30:00,56.05,56.11,56.02,56.07,212588.0,45.9705,46.0197,45.9459,45.9869,212588.0
2017-01-09 12:40:00,56.08,56.15,56.0,56.06,89226.0,45.9951,46.0525,45.9295,45.9787,89226.0
2017-01-09 12:50:00,56.06,56.08,56.0,56.04,62254.0,45.9787,45.9951,45.9295,45.9623,62254.0
2017-01-09 13:00:00,56.04,56.07,55.99,56.0,109151.0,45.9623,45.9869,45.9213,45.9295,109151.0
2017-01-09 13:10:00,56.01,56.03,55.95,55.97,67560.0,45.9377,45.9541,45.8885,45.9049,67560.0
2017-01-09 13:20:00,55.97,56.0,55.86,55.88,150099.0,45.9049,45.9295,45.8147,45.8311,150099.0
2017-01-09 13:30:00,55.87,55.9,55.8,55.9,56362.0,45.8229,45.8475,45.7655,45.8475,56362.0
2017-01-09 13:40:00,55.91,56.01,55.83,55.98,113514.0,45.8557,45.9377,45.7901,45.9131,113514.0
2017-01-09 13:50:00,55.97,56.01,55.94,56.0,36027.0,45.9049,45.9377,45.8803,45.9295,36027.0
2017-01-09 14:00:00,56.0,56.02,55.96,55.99,48213.0,45.9295,45.9459,45.8967,45.9213,48213.0
2017-01-09 14:10:00,56.0,56.01,55.89,55.98,50804.0,45.9295,45.9377,45.8393,45.9131,50804.0
2017-01-09 14:20:00,55.97,56.03,55.95,55.99,66795.0,45.9049,45.9541,45.8885,45.9213,66795.0
2017-01-09 14:30:00,56.0,56.01,55.87,55.88,60160.0,45.9295,45.9377,45.8229,45.8311,60160.0
2017-01-09 14:40:00,55.87,55.92,55.79,55.8,58485.0,45.8229,45.8639,45.7573,45.7655,58485.0
2017-01-09 14:50:00,55.79,55.87,55.75,55.85,44653.0,45.7573,45.8229,45.7245,45.8065,44653.0
2017-01-09 15:00:00,55.85,55.88,55.8,55.81,25474.0,45.8065,45.8311,45.7655,45.7737,25474.0
2017-01-09 15:10:00,55.8,55.81,55.78,55.8,34566.0,45.7655,45.7737,45.7491,45.7655,34566.0
2017-01-09 15:20:00,55.8,55.82,55.77,55.8,58244.0,45.7655,45.7819,45.7409,45.7655,58244.0
2017-01-09 15:30:00,55.8,55.82,55.79,55.8,91830.0,45.7655,45.7819,45.7573,45.7655,91830.0
2017-01-09 15:40:00,55.8,55.83,55.71,55.71,96444.0,45.7655,45.7901,45.6916,45.6916,96444.0
2017-01-09 15:50:00,55.71,55.76,55.63,55.69,311201.0,45.6916,45.7327,45.626,45.6752,311201.0
2017-01-10 09:30:00,56.04,56.15,55.69,55.78,173056.0,45.9623,46.0525,45.6752,45.7491,173056.0
2017-01-10 09:40:00,55.82,55.85,55.64,55.77,59686.0,45.7819,45.8065,45.6342,45.7409,59686.0
2017-01-10 09:50:00,55.79,56.19,55.77,56.15,183836.0,45.7573,46.0853,45.7409,46.0525,183836.0
2017-01-10 10:00:00,56.1,56.46,56.07,56.34,170707.0,46.0115,46.3068,45.9869,46.2084,170707.0
2017-01-10 10:10:00,56.36,56.7,56.25,56.65,252887.0,46.2248,46.5036,46.1345,46.4626,252887.0
2017-01-10 10:20:00,56.63,56.86,56.62,56.84,355044.0,46.4462,46.6348,46.438,46.6184,355044.0
2017-01-10 10:30:00,56.84,57.05,56.83,56.95,333872.0,46.6184,46.7907,46.6102,46.7087,333872.0
2017-01-10 10:40:00,56.95,56.96,56.64,56.64,136339.0,46.7087,46.7169,46.4544,46.4544,136339.0
2017-01-10 10:50:00,56.63,56.84,56.57,56.78,104199.0,46.4462,46.6184,46.397,46.5692,104199.0
2017-01-10 11:00:00,56.79,56.99,56.78,56.99,170415.0,46.5774,46.7415,46.5692,46.7415,170415.0
2017-01-10 11:10:00,56.99,57.1,56.86,57.04,199109.0,46.7415,46.8317,46.6348,46.7825,199109.0
2017-01-10 11:20:00,57.03,57.03,56.87,56.98,165015.0,46.7743,46.7743,46.643,46.7333,165015.0
2017-01-10 11:30:00,56.97,56.99,56.71,56.76,83050.0,46.7251,46.7415,46.5118,46.5528,83050.0
2017-01-10 11:40:00,56.74,56.95,56.74,56.9,40322.0,46.5364,46.7087,46.5364,46.6677,40322.0
2017-01-10 11:50:00,56.91,57.1,56.88,57.09,131037.0,46.6759,46.8317,46.6512,46.8235,131037.0
2017-01-10 12:00:00,57.09,57.14,56.98,57.09,117550.0,46.8235,46.8645,46.7333,46.8235,117550.0
2017-01-10 12:10:00,57.11,57.29,57.03,57.18,153702.0,46.8399,46.9875,46.7743,46.8973,153702.0
2017-01-10 12:20:00,57.17,57.23,57.14,57.21,52008.0,46.8891,46.9383,46.8645,46.9219,52008.0
2017-01-10 12:30:00,57.22,57.41,57.15,57.41,134874.0,46.9301,47.0859,46.8727,47.0859,134874.0
2017-01-10 12:40:00,57.41,57.46,57.3,57.31,203411.0,47.0859,47.1269,46.9957,47.0039,203411.0
2017-01-10 12:50:00,57.31,57.39,57.14,57.14,125149.0,47.0039,47.0695,46.8645,46.8645,125149.0
2017-01-10 13:00:00,57.15,57.24,57.08,57.17,58465.0,46.8727,46.9465,46.8153,46.8891,58465.0
2017-01-10 13:10:00,57.18,57.23,57.1,57.19,69848.0,46.8973,46.9383,46.8317,46.9055,69848.0
2017-01-10 13:20:00,57.2,57.2,57.05,57.08,97631.0,46.9137,46.9137,46.7907,46.8153,97631.0
2017-01-10 13:30:00,57.09,57.11,57.02,57.08,62575.0,46.8235,46.8399,46.7661,46.8153,62575.0
2017-01-10 13:40:00,57.07,57.16,57.03,57.08,74941.0,46.8071,46.8809,46.7743,46.8153,74941.0
2017-01-10 13:50:00,57.08,57.18,57.04,57.09,78758.0,46.8153,46.8973,46.7825,46.8235,78758.0
2017-01-10 14:00:00,57.09,57.09,56.83,56.86,73392.0,46.8235,46.8235,46.6102,46.6348,73392.0
2017-01-10 14:10:00,56.86,56.86,56.77,56.82,47483.0,46.6348,46.6348,46.561,46.602,47483.0
2017-01-10 14:20:00,56.83,56.89,56.8,56.82,49811.0,46.6102,46.6594,46.5856,46.602,49811.0
2017-01-10 14:30:00,56.81,56.86,56.8,56.82,36997.0,46.5938,46.6348,46.5856,46.602,36997.0
2017-01-10 14:40:00,56.83,56.88,56.8,56.85,41113.0,46.6102,46.6512,46.5856,46.6266,41113.0
2017-01-10 14:50:00,56.85,56.89,56.72,56.73,91269.0,46.6266,46.6594,46.52,46.5282,91269.0
2017-01-10 15:00:00,56.73,56.75,56.69,56.72,53900.0,46.5282,46.5446,46.4954,46.52,53900.0
2017-01-10 15:10:00,56.71,56.75,56.7,56.72,33342.0,46.5118,46.5446,46.5036,46.52,33342.0
2017-01-10 15:20:00,56.72,56.75,56.66,56.69,54901.0,46.52,46.5446,46.4708,46.4954,54901.0
2017-01-10 15:30:00,56.69,56.76,56.67,56.69,99244.0,46.4954,46.5528,46.479,46.4954,99244.0
2017-01-10 15:40:00,56.68,56.68,56.62,56.67,169470.0,46.4872,46.4872,46.438,46.479,169470.0
2017-01-10 15:50:00,56.66,56.68,56.58,56.61,349682.0,46.4708,46.4872,46.4052,46.4298,349682.0
2017-01-11 09:30:00,56.68,56.72,55.88,55.94,315416.0,46.4872,46.52,45.8311,45.8803,315416.0
2017-01-11 09:40:00,55.97,56.02,55.81,55.86,76962.0,45.9049,45.9459,45.7737,45.8147,76962.0
2017-01-11 09:50:00,55.86,56.05,55.86,56.04,117763.0,45.8147,45.9705,45.8147,45.9623,117763.0
2017-01-11 10:00:00,56.07,56.08,55.87,55.9,120295.0,45.9869,45.9951,45.8229,45.8475,120295.0
2017-01-11 10:10:00,55.88,55.95,55.75,55.78,99884.0,45.8311,45.8885,45.7245,45.7491,99884.0
2017-01-11 10:20:00,55.77,55.87,55.71,55.85,50369.0,45.7409,45.8229,45.6916,45.8065,50369.0
2017-01-11 10:30:00,55.83,55.95,55.71,55.93,131139.0,45.7901,45.8885,45.6916,45.8721,131139.0
2017-01-11 10:40:00,55.95,56.0,55.76,55.82,64628.0,45.8885,45.9295,45.7327,45.7819,64628.0
2017-01-11 10:50:00,55.81,55.82,55.7,55.76,87341.0,45.7737,45.7819,45.6834,45.7327,87341.0
2017-01-11 11:00:00,55.76,55.8,55.68,55.72,72968.0,45.7327,45.7655,45.667,45.6999,72968.0
2017-01-11 11:10:00,55.71,55.81,55.65,55.65,83353.0,45.6916,45.7737,45.6424,45.6424,83353.0
2017-01-11 11:20:00,55.66,55.77,55.63,55.67,67039.0,45.6506,45.7409,45.626,45.6588,67039.0
2017-01-11 11:30:00,55.69,55.7,55.15,55.42,124803.0,45.6752,45.6834,45.2324,45.4538,124803.0
2017-01-11 11:40:00,55.39,55.49,55.35,55.36,40671.0,45.4292,45.5112,45.3964,45.4046,40671.0
2017-01-11 11:50:00,55.36,55.45,55.32,55.44,49631.0,45.4046,45.4784,45.3718,45.4702,49631.0
2017-01-11 12:00:00,55.44,55.51,55.33,55.5,106574.0,45.4702,45.5276,45.38,45.5194,106574.0
2017-01-11 12:10:00,55.5,55.51,55.28,55.35,78010.0,45.5194,45.5276,45.339,45.3964,78010.0
2017-01-11 12:20:00,55.33,55.38,55.24,55.35,37764.0,45.38,45.421,45.3062,45.3964,37764.0
2017-01-11 12:30:00,55.35,55.44,55.25,55.37,45903.0,45.3964,45.4702,45.3144,45.4128,45903.0
2017-01-11 12:40:00,55.37,55.39,55.15,55.23,98421.0,45.4128,45.4292,45.2324,45.298,98421.0
2017-01-11 12:50:00,55.22,55.39,55.17,55.36,50738.0,45.2898,45.4292,45.2488,45.4046,50738.0
2017-01-11 13:00:00,55.36,55.45,55.33,55.41,48834.0,45.4046,45.4784,45.38,45.4456,48834.0
2017-01-11 13:10:00,55.41,55.43,55.32,55.41,44413.0,45.4456,45.462,45.3718,45.4456,44413.0
2017-01-11 13:20:00,55.41,55.42,55.16,55.24,87524.0,45.4456,45.4538,45.2406,45.3062,87524.0
2017-01-11 13:30:00,55.24,55.47,55.23,55.42,40838.0,45.3062,45.4948,45.298,45.4538,40838.0
2017-01-11 13:40:00,55.41,55.47,55.37,55.42,25405.0,45.4456,45.4948,45.4128,45.4538,25405.0
2017-01-11 13:50:00,55.42,55.56,55.41,55.55,65523.0,45.4538,45.5686,45.4456,45.5604,65523.0
2017-01-11 14:00:00,55.55,55.61,55.5,55.59,49086.0,45.5604,45.6096,45.5194,45.5932,49086.0
2017-01-11 14:10:00,55.59,55.64,55.49,55.6,53176.0,45.5932,45.6342,45.5112,45.6014,53176.0
2017-01-11 14:20:00,55.61,55.72,55.6,55.68,36079.0,45.6096,45.6999,45.6014,45.667,36079.0
2017-01-11 14:30:00,55.67,55.72,55.62,55.72,39644.0,45.6588,45.6999,45.6178,45.6999,39644.0
2017-01-11 14:40:00,55.72,55.77,55.68,55.77,24330.0,45.6999,45.7409,45.667,45.7409,24330.0
2017-01-11 14:50:00,55.77,55.81,55.74,55.78,55113.0,45.7409,45.7737,45.7163,45.7491,55113.0
2017-01-11 15:00:00,55.78,55.92,55.78,55.85,54121.0,45.7491,45.8639,45.7491,45.8065,54121.0
2017-01-11 15:10:00,55.84,55.88,55.8,55.85,48537.0,45.7983,45.8311,45.7655,45.8065,48537.0
2017-01-11 15:20:00,55.85,55.86,55.75,55.82,72609.0,45.8065,45.8147,45.7245,45.7819,72609.0
2017-01-11 15:30:00,55.82,55.82,55.78,55.79,78568.0,45.7819,45.7819,45.7491,45.7573,78568.0
2017-01-11 15:40:00,55.79,55.8,55.78,55.8,101691.0,45.7573,45.7655,45.7491,45.7655,101691.0
2017-01-11 15:50:00,55.8,55.86,55.66,55.68,340379.0,45.7655,45.8147,45.6506,45.667,340379.0
2017-01-12 09:30:00,55.74,55.98,55.35,55.35,125629.0,45.7163,45.9131,45.3964,45.3964,125629.0
2017-01-12 09:40:00,55.32,55.49,55.02,55.29,140606.0,45.3718,45.5112,45.1257,45.3472,140606.0
2017-01-12 09:50:00,55.3,55.45,55.24,55.42,95424.0,45.3554,45.4784,45.3062,45.4538,95424.0
2017-01-12 10:00:00,55.46,55.48,55.0,55.02,103150.0,45.4866,45.503,45.1093,45.1257,103150.0
2017-01-12 10:10:00,55.03,55.08,54.91,54.98,150546.0,45.1339,45.1749,45.0355,45.0929,150546.0
2017-01-12 10:20:00,54.95,55.16,54.94,55.13,111510.0,45.0683,45.2406,45.0601,45.216,111510.0
2017-01-12 10:30:00,55.16,55.23,54.86,54.93,69183.0,45.2406,45.298,44.9945,45.0519,69183.0
2017-01-12 10:40:00,54.92,55.08,54.9,54.96,33352.0,45.0437,45.1749,45.0273,45.0765,33352.0
2017-01-12 10:50:00,54.96,55.11,54.95,55.09,32166.0,45.0765,45.1995,45.0683,45.1831,32166.0
2017-01-12 11:00:00,55.07,55.16,55.03,55.14,51632.0,45.1667,45.2406,45.1339,45.2242,51632.0
2017-01-12 11:10:00,55.14,55.25,55.13,55.14,33386.0,45.2242,45.3144,45.216,45.2242,33386.0
2017-01-12 11:20:00,55.15,55.26,55.13,55.25,44835.0,45.2324,45.3226,45.216,45.3144,44835.0
2017-01-12 11:30:00,55.25,55.29,55.2,55.26,43793.0,45.3144,45.3472,45.2734,45.3226,43793.0
2017-01-12 11:40:00,55.26,55.26,55.15,55.15,42599.0,45.3226,45.3226,45.2324,45.2324,42599.0
2017-01-12 11:50:00,55.15,55.15,55.07,55.11,54600.0,45.2324,45.2324,45.1667,45.1995,54600.0
2017-01-12 12:00:00,55.11,55.17,55.1,55.14,31247.0,45.1995,45.2488,45.1913,45.2242,31247.0
2017-01-12 12:10:00,55.13,55.19,55.1,55.18,22265.0,45.216,45.2652,45.1913,45.257,22265.0
2017-01-12 12:20:00,55.19,55.22,55.15,55.21,26587.0,45.2652,45.2898,45.2324,45.2816,26587.0
2017-01-12 12:30:00,55.21,55.3,55.21,55.23,27136.0,45.2816,45.3554,45.2816,45.298,27136.0
2017-01-12 12:40:00,55.24,55.34,55.24,55.34,15132.0,45.3062,45.3882,45.3062,45.3882,15132.0
2017-01-12 12:50:00,55.33,55.34,55.25,55.31,54059.0,45.38,45.3882,45.3144,45.3636,54059.0
2017-01-12 13:00:00,55.31,55.33,55.28,55.3,21233.0,45.3636,45.38,45.339,45.3554,21233.0
2017-01-12 13:10:00,55.3,55.31,55.25,55.26,31942.0,45.3554,45.3636,45.3144,45.3226,31942.0
2017-01-12 13:20:00,55.26,55.29,55.23,55.28,32157.0,45.3226,45.3472,45.298,45.339,32157.0
2017-01-12 13:30:00,55.29,55.44,55.28,55.4,40750.0,45.3472,45.4702,45.339,45.4374,40750.0
2017-01-12 13:40:00,55.39,55.47,55.37,55.47,29824.0,45.4292,45.4948,45.4128,45.4948,29824.0
2017-01-12 13:50:00,55.47,55.47,55.39,55.41,26251.0,45.4948,45.4948,45.4292,45.4456,26251.0
2017-01-12 14:00:00,55.41,55.44,55.35,55.44,28679.0,45.4456,45.4702,45.3964,45.4702,28679.0
2017-01-12 14:10:00,55.44,55.44,55.37,55.39,31043.0,45.4702,45.4702,45.4128,45.4292,31043.0
2017-01-12 14:20:00,55.39,55.43,55.37,55.41,27457.0,45.4292,45.462,45.4128,45.4456,27457.0
2017-01-12 14:30:00,55.41,55.47,55.41,55.42,40114.0,45.4456,45.4948,45.4456,45.4538,40114.0
2017-01-12 14:40:00,55.43,55.44,55.37,55.37,31159.0,45.462,45.4702,45.4128,45.4128,31159.0
2017-01-12 14:50:00,55.38,55.39,55.31,55.36,45043.0,45.421,45.4292,45.3636,45.4046,45043.0
2017-01-12 15:00:00,55.36,55.38,55.32,55.33,26666.0,45.4046,45.421,45.3718,45.38,26666.0
2017-01-12 15:10:00,55.33,55.33,55.27,55.28,53779.0,45.38,45.38,45.3308,45.339,53779.0
2017-01-12 15:20:00,55.28,55.32,55.27,55.28,30905.0,45.339,45.3718,45.3308,45.339,30905.0
2017-01-12 15:30:00,55.28,55.4,55.28,55.36,63380.0,45.339,45.4374,45.339,45.4046,63380.0
2017-01-12 15:40:00,55.37,55.46,55.36,55.45,75299.0,45.4128,45.4866,45.4046,45.4784,75299.0
2017-01-12 15:50:00,55.44,55.53,55.43,55.46,244516.0,45.4702,45.544,45.462,45.4866,244516.0
2017-01-13 09:30:00,55.4,55.51,55.15,55.31,45549.0,45.4374,45.5276,45.2324,45.3636,45549.0
2017-01-13 09:40:00,55.33,55.56,55.23,55.53,46457.0,45.38,45.5686,45.298,45.544,46457.0
2017-01-13 09:50:00,55.55,55.59,55.41,55.54,64095.0,45.5604,45.5932,45.4456,45.5522,64095.0
2017-01-13 10:00:00,55.55,55.69,55.51,55.6,38955.0,45.5604,45.6752,45.5276,45.6014,38955.0
2017-01-13 10:10:00,55.6,55.62,55.56,55.6,27415.0,45.6014,45.6178,45.5686,45.6014,27415.0
2017-01-13 10:20:00,55.6,55.65,55.58,55.58,28997.0,45.6014,45.6424,45.585,45.585,28997.0
2017-01-13 10:30:00,55.58,55.6,55.5,55.54,41301.0,45.585,45.6014,45.5194,45.5522,41301.0
2017-01-13 10:40:00,55.52,55.53,55.37,55.48,39703.0,45.5358,45.544,45.4128,45.503,39703.0
2017-01-13 10:50:00,55.5,55.65,55.49,55.64,40282.0,45.5194,45.6424,45.5112,45.6342,40282.0
2017-01-13 11:00:00,55.65,55.73,55.62,55.72,51392.0,45.6424,45.7081,45.6178,45.6999,51392.0
2017-01-13 11:10:00,55.72,55.75,55.63,55.68,34802.0,45.6999,45.7245,45.626,45.667,34802.0
2017-01-13 11:20:00,55.69,55.7,55.56,55.6,25334.0,45.6752,45.6834,45.5686,45.6014,25334.0
2017-01-13 11:30:00,55.61,55.8,55.61,55.78,36899.0,45.6096,45.7655,45.6096,45.7491,36899.0
2017-01-13 11:40:00,55.79,55.79,55.57,55.65,27830.0,45.7573,45.7573,45.5768,45.6424,27830.0
2017-01-13 11:50:00,55.68,55.69,55.61,55.66,12921.0,45.667,45.6752,45.6096,45.6506,12921.0
2017-01-13 12:00:00,55.67,55.75,55.66,55.73,21169.0,45.6588,45.7245,45.6506,45.7081,21169.0
2017-01-13 12:10:00,55.74,55.75,55.55,55.57,24711.0,45.7163,45.7245,45.5604,45.5768,24711.0
2017-01-13 12:20:00,55.6,55.63,55.51,55.51,22936.0,45.6014,45.626,45.5276,45.5276,22936.0
2017-01-13 12:30:00,55.52,55.57,55.52,55.56,17910.0,45.5358,45.5768,45.5358,45.5686,17910.0
2017-01-13 12:40:00,55.55,55.59,55.48,55.49,38714.0,45.5604,45.5932,45.503,45.5112,38714.0
2017-01-13 12:50:00,55.49,55.57,55.49,55.53,14074.0,45.5112,45.5768,45.5112,45.544,14074.0
2017-01-13 13:00:00,55.54,55.56,55.48,55.56,20003.0,45.5522,45.5686,45.503,45.5686,20003.0
2017-01-13 13:10:00,55.57,55.59,55.53,55.56,23280.0,45.5768,45.5932,45.544,45.5686,23280.0
2017-01-13 13:20:00,55.56,55.56,55.49,55.51,31664.0,45.5686,45.5686,45.5112,45.5276,31664.0
2017-01-13 13:30:00,55.51,55.59,55.5,55.51,23289.0,45.5276,45.5932,45.5194,45.5276,23289.0
2017-01-13 13:40:00,55.5,55.52,55.47,55.49,30838.0,45.5194,45.5358,45.4948,45.5112,30838.0
2017-01-13 13:50:00,55.48,55.49,55.33,55.4,67961.0,45.503,45.5112,45.38,45.4374,67961.0
2017-01-13 14:00:00,55.4,55.43,55.36,55.37,35315.0,45.4374,45.462,45.4046,45.4128,35315.0
2017-01-13 14:10:00,55.37,55.41,55.34,55.4,69965.0,45.4128,45.4456,45.3882,45.4374,69965.0
2017-01-13 14:20:00,55.4,55.44,55.34,55.36,54615.0,45.4374,45.4702,45.3882,45.4046,54615.0
2017-01-13 14:30:00,55.35,55.35,55.21,55.32,66773.0,45.3964,45.3964,45.2816,45.3718,66773.0
2017-01-13 14:40:00,55.3,55.33,55.22,55.27,49477.0,45.3554,45.38,45.2898,45.3308,49477.0
2017-01-13 14:50:00,55.28,55.32,55.24,55.27,42799.0,45.339,45.3718,45.3062,45.3308,42799.0
2017-01-13 15:00:00,55.27,55.32,55.24,55.32,36970.0,45.3308,45.3718,45.3062,45.3718,36970.0
2017-01-13 15:10:00,55.32,55.32,55.25,55.27,32955.0,45.3718,45.3718,45.3144,45.3308,32955.0
2017-01-13 15:20:00,55.27,55.3,55.25,55.26,34083.0,45.3308,45.3554,45.3144,45.3226,34083.0
2017-01-13 15:30:00,55.26,55.3,55.21,55.27,79652.0,45.3226,45.3554,45.2816,45.3308,79652.0
2017-01-13 15:40:00,55.28,55.32,55.27,55.3,97802.0,45.339,45.3718,45.3308,45.3554,97802.0
2017-01-13 15:50:00,55.29,55.3,55.23,55.28,179012.0,45.3472,45.3554,45.298,45.339,179012.0
2017-01-17 09:30:00,55.09,55.6,55.07,55.53,198437.0,45.1831,45.6014,45.1667,45.544,198437.0
2017-01-17 09:40:00,55.53,55.78,55.52,55.75,128509.0,45.544,45.7491,45.5358,45.7245,128509.0
2017-01-17 09:50:00,55.76,55.95,55.75,55.91,98708.0,45.7327,45.8885,45.7245,45.8557,98708.0
2017-01-17 10:00:00,55.91,56.16,55.77,56.05,86159.0,45.8557,46.0607,45.7409,45.9705,86159.0
2017-01-17 10:10:00,56.05,56.23,55.95,56.2,67924.0,45.9705,46.1181,45.8885,46.0935,67924.0
2017-01-17 10:20:00,56.21,56.52,56.2,56.5,141685.0,46.1017,46.356,46.0935,46.3396,141685.0
2017-01-17 10:30:00,56.5,56.74,56.48,56.73,204599.0,46.3396,46.5364,46.3232,46.5282,204599.0
2017-01-17 10:40:00,56.71,56.73,56.51,56.54,132264.0,46.5118,46.5282,46.3478,46.3724,132264.0
2017-01-17 10:50:00,56.54,56.61,56.5,56.55,50674.0,46.3724,46.4298,46.3396,46.3806,50674.0
2017-01-17 11:00:00,56.57,56.62,56.36,56.36,55331.0,46.397,46.438,46.2248,46.2248,55331.0
2017-01-17 11:10:00,56.35,56.45,56.29,56.31,74586.0,46.2166,46.2986,46.1673,46.1838,74586.0
2017-01-17 11:20:00,56.31,56.36,56.16,56.2,45973.0,46.1838,46.2248,46.0607,46.0935,45973.0
2017-01-17 11:30:00,56.21,56.36,56.19,56.3,56793.0,46.1017,46.2248,46.0853,46.1755,56793.0
2017-01-17 11:40:00,56.32,56.46,56.31,56.37,26757.0,46.192,46.3068,46.1838,46.233,26757.0
2017-01-17 11:50:00,56.36,56.44,56.34,56.35,25944.0,46.2248,46.2904,46.2084,46.2166,25944.0
2017-01-17 12:00:00,56.37,56.39,56.26,56.27,38909.0,46.233,46.2494,46.1427,46.1509,38909.0
2017-01-17 12:10:00,56.28,56.33,56.27,56.27,32757.0,46.1591,46.2002,46.1509,46.1509,32757.0
2017-01-17 12:20:00,56.27,56.32,56.25,56.31,32010.0,46.1509,46.192,46.1345,46.1838,32010.0
2017-01-17 12:30:00,56.3,56.35,56.27,56.29,30735.0,46.1755,46.2166,46.1509,46.1673,30735.0
2017-01-17 12:40:00,56.28,56.32,56.27,56.3,15270.0,46.1591,46.192,46.1509,46.1755,15270.0
2017-01-17 12:50:00,56.29,56.33,56.26,56.31,32383.0,46.1673,46.2002,46.1427,46.1838,32383.0
2017-01-17 13:00:00,56.32,56.37,56.28,56.31,21724.0,46.192,46.233,46.1591,46.1838,21724.0
2017-01-17 13:10:00,56.31,56.35,56.29,56.35,27299.0,46.1838,46.2166,46.1673,46.2166,27299.0
2017-01-17 13:20:00,56.35,56.45,56.34,56.4,39816.0,46.2166,46.2986,46.2084,46.2576,39816.0
2017-01-17 13:30:00,56.41,56.51,56.4,56.48,24975.0,46.2658,46.3478,46.2576,46.3232,24975.0
2017-01-17 13:40:00,56.48,56.49,56.44,56.46,34489.0,46.3232,46.3314,46.2904,46.3068,34489.0
2017-01-17 13:50:00,56.45,56.51,56.44,56.51,28217.0,46.2986,46.3478,46.2904,46.3478,28217.0
2017-01-17 14:00:00,56.52,56.53,56.45,56.52,43351.0,46.356,46.3642,46.2986,46.356,43351.0
2017-01-17 14:10:00,56.51,56.53,56.41,56.41,24621.0,46.3478,46.3642,46.2658,46.2658,24621.0
2017-01-17 14:20:00,56.4,56.4,56.34,56.37,78095.0,46.2576,46.2576,46.2084,46.233,78095.0
2017-01-17 14:30:00,56.36,56.36,56.14,56.15,50610.0,46.2248,46.2248,46.0443,46.0525,50610.0
2017-01-17 14:40:00,56.15,56.19,56.11,56.14,205464.0,46.0525,46.0853,46.0197,46.0443,205464.0
2017-01-17 14:50:00,56.15,56.17,56.03,56.08,69012.0,46.0525,46.0689,45.9541,45.9951,69012.0
2017-01-17 15:00:00,56.08,56.15,56.07,56.11,54905.0,45.9951,46.0525,45.9869,46.0197,54905.0
2017-01-17 15:10:00,56.11,56.19,56.09,56.11,101513.0,46.0197,46.0853,46.0033,46.0197,101513.0
2017-01-17 15:20:00,56.12,56.14,56.11,56.12,119759.0,46.0279,46.0443,46.0197,46.0279,119759.0
2017-01-17 15:30:00,56.12,56.16,56.09,56.14,142023.0,46.0279,46.0607,46.0033,46.0443,142023.0
2017-01-17 15:40:00,56.14,56.14,56.0,56.0,118246.0,46.0443,46.0443,45.9295,45.9295,118246.0
2017-01-17 15:50:00,56.0,56.02,55.96,55.99,339289.0,45.9295,45.9459,45.8967,45.9213,339289.0
2017-01-18 09:30:00,56.3,56.41,55.56,56.01,133113.0,46.1755,46.2658,45.5686,45.9377,133113.0
2017-01-18 09:40:00,55.99,56.12,55.98,56.01,71182.0,45.9213,46.0279,45.9131,45.9377,71182.0
2017-01-18 09:50:00,56.01,56.13,55.98,56.08,63413.0,45.9377,46.0361,45.9131,45.9951,63413.0
2017-01-18 10:00:00,56.07,56.23,56.02,56.11,109582.0,45.9869,46.1181,45.9459,46.0197,109582.0
2017-01-18 10:10:00,56.11,56.17,56.0,56.09,135145.0,46.0197,46.0689,45.9295,46.0033,135145.0
2017-01-18 10:20:00,56.1,56.12,55.99,56.09,52775.0,46.0115,46.0279,45.9213,46.0033,52775.0
2017-01-18 10:30:00,56.09,56.23,56.09,56.15,158726.0,46.0033,46.1181,46.0033,46.0525,158726.0
2017-01-18 10:40:00,56.15,56.15,55.96,56.03,45314.0,46.0525,46.0525,45.8967,45.9541,45314.0
2017-01-18 10:50:00,56.04,56.09,55.97,56.07,50713.0,45.9623,46.0033,45.9049,45.9869,50713.0
2017-01-18 11:00:00,56.08,56.17,56.06,56.16,43842.0,45.9951,46.0689,45.9787,46.0607,43842.0
2017-01-18 11:10:00,56.16,56.2,55.98,56.07,116368.0,46.0607,46.0935,45.9131,45.9869,116368.0
2017-01-18 11:20:00,56.08,56.12,56.01,56.07,36858.0,45.9951,46.0279,45.9377,45.9869,36858.0
2017-01-18 11:30:00,56.07,56.13,56.02,56.06,57749.0,45.9869,46.0361,45.9459,45.9787,57749.0
2017-01-18 11:40:00,56.06,56.1,56.04,56.08,63687.0,45.9787,46.0115,45.9623,45.9951,63687.0
2017-01-18 11:50:00,56.08,56.13,56.06,56.09,61077.0,45.9951,46.0361,45.9787,46.0033,61077.0
2017-01-18 12:00:00,56.08,56.16,56.08,56.15,28007.0,45.9951,46.0607,45.9951,46.0525,28007.0
2017-01-18 12:10:00,56.14,56.16,56.07,56.08,40286.0,46.0443,46.0607,45.9869,45.9951,40286.0
2017-01-18 12:20:00,56.08,56.08,55.99,56.01,63779.0,45.9951,45.9951,45.9213,45.9377,63779.0
2017-01-18 12:30:00,56.0,56.06,55.94,56.03,54359.0,45.9295,45.9787,45.8803,45.9541,54359.0
2017-01-18 12:40:00,56.03,56.11,56.03,56.07,35451.0,45.9541,46.0197,45.9541,45.9869,35451.0
2017-01-18 12:50:00,56.06,56.08,56.03,56.05,41446.0,45.9787,45.9951,45.9541,45.9705,41446.0
2017-01-18 13:00:00,56.04,56.07,56.0,56.02,41965.0,45.9623,45.9869,45.9295,45.9459,41965.0
2017-01-18 13:10:00,56.02,56.13,56.02,56.06,54760.0,45.9459,46.0361,45.9459,45.9787,54760.0
2017-01-18 13:20:00,56.06,56.07,55.95,55.96,41951.0,45.9787,45.9869,45.8885,45.8967,41951.0
2017-01-18 13:30:00,55.96,55.99,55.91,55.91,23355.0,45.8967,45.9213,45.8557,45.8557,23355.0
2017-01-18 13:40:00,55.92,55.98,55.92,55.95,21963.0,45.8639,45.9131,45.8639,45.8885,21963.0
2017-01-18 13:50:00,55.96,55.98,55.93,55.98,27702.0,45.8967,45.9131,45.8721,45.9131,27702.0
2017-01-18 14:00:00,55.98,56.0,55.95,55.98,29522.0,45.9131,45.9295,45.8885,45.9131,29522.0
2017-01-18 14:10:00,55.97,56.02,55.96,56.01,35653.0,45.9049,45.9459,45.8967,45.9377,35653.0
2017-01-18 14:20:00,56.02,56.06,55.99,56.02,29767.0,45.9459,45.9787,45.9213,45.9459,29767.0
2017-01-18 14:30:00,56.02,56.06,56.0,56.01,30402.0,45.9459,45.9787,45.9295,45.9377,30402.0
2017-01-18 14:40:00,56.02,56.06,55.98,55.99,25884.0,45.9459,45.9787,45.9131,45.9213,25884.0
2017-01-18 14:50:00,56.0,56.05,55.99,56.04,35086.0,45.9295,45.9705,45.9213,45.9623,35086.0
2017-01-18 15:00:00,56.05,56.08,56.01,56.03,23823.0,45.9705,45.9951,45.9377,45.9541,23823.0
2017-01-18 15:10:00,56.03,56.09,56.02,56.07,20274.0,45.9541,46.0033,45.9459,45.9869,20274.0
2017-01-18 15:20:00,56.08,56.09,56.01,56.05,22973.0,45.9951,46.0033,45.9377,45.9705,22973.0
2017-01-18 15:30:00,56.04,56.05,55.97,56.01,272406.0,45.9623,45.9705,45.9049,45.9377,272406.0
2017-01-18 15:40:00,56.0,56.05,55.98,56.03,61905.0,45.9295,45.9705,45.9131,45.9541,61905.0
2017-01-18 15:50:00,56.04,56.07,56.01,56.03,131362.0,45.9623,45.9869,45.9377,45.9541,131362.0
2017-01-19 09:30:00,56.1,56.42,56.05,56.18,87608.0,46.0115,46.274,45.9705,46.0771,87608.0
2017-01-19 09:40:00,56.17,56.23,56.09,56.19,164285.0,46.0689,46.1181,46.0033,46.0853,164285.0
2017-01-19 09:50:00,56.23,56.39,56.19,56.33,61221.0,46.1181,46.2494,46.0853,46.2002,61221.0
2017-01-19 10:00:00,56.32,56.38,56.14,56.17,52676.0,46.192,46.2412,46.0443,46.0689,52676.0
2017-01-19 10:10:00,56.15,56.25,56.05,56.05,43050.0,46.0525,46.1345,45.9705,45.9705,43050.0
2017-01-19 10:20:00,56.07,56.16,56.0,56.13,24954.0,45.9869,46.0607,45.9295,46.0361,24954.0
2017-01-19 10:30:00,56.13,56.16,56.02,56.04,17936.0,46.0361,46.0607,45.9459,45.9623,17936.0
2017-01-19 10:40:00,56.05,56.15,56.0,56.01,28589.0,45.9705,46.0525,45.9295,45.9377,28589.0
2017-01-19 10:50:00,56.02,56.02,55.75,55.79,72718.0,45.9459,45.9459,45.7245,45.7573,72718.0
2017-01-19 11:00:00,55.78,55.83,55.75,55.82,35360.0,45.7491,45.7901,45.7245,45.7819,35360.0
2017-01-19 11:10:00,55.82,55.89,55.8,55.89,37207.0,45.7819,45.8393,45.7655,45.8393,37207.0
2017-01-19 11:20:00,55.89,55.94,55.85,55.85,39621.0,45.8393,45.8803,45.8065,45.8065,39621.0
2017-01-19 11:30:00,55.86,55.93,55.85,55.86,23904.0,45.8147,45.8721,45.8065,45.8147,23904.0
2017-01-19 11:40:00,55.87,55.95,55.86,55.9,26889.0,45.8229,45.8885,45.8147,45.8475,26889.0
2017-01-19 11:50:00,55.9,55.9,55.76,55.83,34240.0,45.8475,45.8475,45.7327,45.7901,34240.0
2017-01-19 12:00:00,55.82,55.82,55.75,55.76,66490.0,45.7819,45.7819,45.7245,45.7327,66490.0
2017-01-19 12:10:00,55.76,55.84,55.76,55.81,26579.0,45.7327,45.7983,45.7327,45.7737,26579.0
2017-01-19 12:20:00,55.8,55.86,55.79,55.82,32653.0,45.7655,45.8147,45.7573,45.7819,32653.0
2017-01-19 12:30:00,55.83,55.85,55.82,55.83,22230.0,45.7901,45.8065,45.7819,45.7901,22230.0
2017-01-19 12:40:00,55.83,55.86,55.79,55.81,19848.0,45.7901,45.8147,45.7573,45.7737,19848.0
2017-01-19 12:50:00,55.83,55.92,55.78,55.91,51797.0,45.7901,45.8639,45.7491,45.8557,51797.0
2017-01-19 13:00:00,55.9,55.95,55.89,55.93,38572.0,45.8475,45.8885,45.8393,45.8721,38572.0
2017-01-19 13:10:00,55.92,55.95,55.84,55.84,26491.0,45.8639,45.8885,45.7983,45.7983,26491.0
2017-01-19 13:20:00,55.83,55.85,55.75,55.76,21470.0,45.7901,45.8065,45.7245,45.7327,21470.0
2017-01-19 13:30:00,55.75,55.84,55.75,55.8,22267.0,45.7245,45.7983,45.7245,45.7655,22267.0
2017-01-19 13:40:00,55.81,55.81,55.76,55.78,19786.0,45.7737,45.7737,45.7327,45.7491,19786.0
2017-01-19 13:50:00,55.77,55.82,55.76,55.81,11044.0,45.7409,45.7819,45.7327,45.7737,11044.0
2017-01-19 14:00:00,55.81,55.87,55.75,55.76,27421.0,45.7737,45.8229,45.7245,45.7327,27421.0
2017-01-19 14:10:00,55.77,55.79,55.69,55.7,33738.0,45.7409,45.7573,45.6752,45.6834,33738.0
2017-01-19 14:20:00,55.71,55.81,55.69,55.8,22207.0,45.6916,45.7737,45.6752,45.7655,22207.0
2017-01-19 14:30:00,55.79,55.84,55.75,55.76,20793.0,45.7573,45.7983,45.7245,45.7327,20793.0
2017-01-19 14:40:00,55.76,55.81,55.73,55.77,16646.0,45.7327,45.7737,45.7081,45.7409,16646.0
2017-01-19 14:50:00,55.78,55.84,55.76,55.78,27766.0,45.7491,45.7983,45.7327,45.7491,27766.0
2017-01-19 15:00:00,55.78,55.82,55.77,55.77,31910.0,45.7491,45.7819,45.7409,45.7409,31910.0
2017-01-19 15:10:00,55.78,55.9,55.76,55.88,54810.0,45.7491,45.8475,45.7327,45.8311,54810.0
2017-01-19 15:20:00,55.86,55.98,55.85,55.98,42827.0,45.8147,45.9131,45.8065,45.9131,42827.0
2017-01-19 15:30:00,55.97,55.98,55.87,55.88,50689.0,45.9049,45.9131,45.8229,45.8311,50689.0
2017-01-19 15:40:00,55.88,55.93,55.86,55.93,67585.0,45.8311,45.8721,45.8147,45.8721,67585.0
2017-01-19 15:50:00,55.92,55.93,55.82,55.85,253037.0,45.8639,45.8721,45.7819,45.8065,253037.0
2017-01-20 09:30:00,55.82,56.16,55.82,56.02,74203.0,45.7819,46.0607,45.7819,45.9459,74203.0
2017-01-20 09:40:00,56.04,56.12,55.91,55.96,126484.0,45.9623,46.0279,45.8557,45.8967,126484.0
2017-01-20 09:50:00,55.98,56.06,55.92,56.06,44177.0,45.9131,45.9787,45.8639,45.9787,44177.0
2017-01-20 10:00:00,56.06,56.16,56.03,56.13,130011.0,45.9787,46.0607,45.9541,46.0361,130011.0
2017-01-20 10:10:00,56.14,56.18,56.09,56.12,45425.0,46.0443,46.0771,46.0033,46.0279,45425.0
2017-01-20 10:20:00,56.12,56.17,56.09,56.17,28220.0,46.0279,46.0689,46.0033,46.0689,28220.0
2017-01-20 10:30:00,56.16,56.19,56.13,56.13,41089.0,46.0607,46.0853,46.0361,46.0361,41089.0
2017-01-20 10:40:00,56.12,56.14,56.03,56.11,35143.0,46.0279,46.0443,45.9541,46.0197,35143.0
2017-01-20 10:50:00,56.11,56.13,56.03,56.13,16009.0,46.0197,46.0361,45.9541,46.0361,16009.0
2017-01-20 11:00:00,56.14,56.16,56.02,56.07,44601.0,46.0443,46.0607,45.9459,45.9869,44601.0
2017-01-20 11:10:00,56.09,56.12,56.04,56.09,41716.0,46.0033,46.0279,45.9623,46.0033,41716.0
2017-01-20 11:20:00,56.08,56.09,56.01,56.06,12747.0,45.9951,46.0033,45.9377,45.9787,12747.0
2017-01-20 11:30:00,56.05,56.14,56.05,56.14,27166.0,45.9705,46.0443,45.9705,46.0443,27166.0
2017-01-20 11:40:00,56.13,56.21,56.09,56.19,33377.0,46.0361,46.1017,46.0033,46.0853,33377.0
2017-01-20 11:50:00,56.19,56.21,56.14,56.16,41754.0,46.0853,46.1017,46.0443,46.0607,41754.0
2017-01-20 12:00:00,56.17,56.17,55.99,56.05,34744.0,46.0689,46.0689,45.9213,45.9705,34744.0
2017-01-20 12:10:00,56.03,56.09,55.95,56.09,38922.0,45.9541,46.0033,45.8885,46.0033,38922.0
2017-01-20 12:20:00,56.06,56.09,55.92,55.98,38981.0,45.9787,46.0033,45.8639,45.9131,38981.0
2017-01-20 12:30:00,55.94,56.0,55.81,55.82,52389.0,45.8803,45.9295,45.7737,45.7819,52389.0
2017-01-20 12:40:00,55.81,55.88,55.8,55.82,20650.0,45.7737,45.8311,45.7655,45.7819,20650.0
2017-01-20 12:50:00,55.83,55.86,55.78,55.82,43880.0,45.7901,45.8147,45.7491,45.7819,43880.0
2017-01-20 13:00:00,55.81,55.84,55.79,55.83,21671.0,45.7737,45.7983,45.7573,45.7901,21671.0
2017-01-20 13:10:00,55.83,55.89,55.79,55.82,33256.0,45.7901,45.8393,45.7573,45.7819,33256.0
2017-01-20 13:20:00,55.83,55.86,55.79,55.8,21245.0,45.7901,45.8147,45.7573,45.7655,21245.0
2017-01-20 13:30:00,55.79,55.82,55.72,55.72,28288.0,45.7573,45.7819,45.6999,45.6999,28288.0
2017-01-20 13:40:00,55.73,55.78,55.68,55.69,20507.0,45.7081,45.7491,45.667,45.6752,20507.0
2017-01-20 13:50:00,55.68,55.73,55.66,55.71,26217.0,45.667,45.7081,45.6506,45.6916,26217.0
2017-01-20 14:00:00,55.72,55.83,55.71,55.82,23216.0,45.6999,45.7901,45.6916,45.7819,23216.0
2017-01-20 14:10:00,55.81,55.81,55.76,55.79,13509.0,45.7737,45.7737,45.7327,45.7573,13509.0
2017-01-20 14:20:00,55.79,55.8,55.73,55.79,17724.0,45.7573,45.7655,45.7081,45.7573,17724.0
2017-01-20 14:30:00,55.79,55.86,55.75,55.77,24078.0,45.7573,45.8147,45.7245,45.7409,24078.0
2017-01-20 14:40:00,55.76,55.83,55.73,55.77,31218.0,45.7327,45.7901,45.7081,45.7409,31218.0
2017-01-20 14:50:00,55.76,55.79,55.7,55.7,34747.0,45.7327,45.7573,45.6834,45.6834,34747.0
2017-01-20 15:00:00,55.7,55.78,55.7,55.74,43249.0,45.6834,45.7491,45.6834,45.7163,43249.0
2017-01-20 15:10:00,55.74,55.76,55.66,55.66,36468.0,45.7163,45.7327,45.6506,45.6506,36468.0
2017-01-20 15:20:00,55.68,55.68,55.55,55.56,54874.0,45.667,45.667,45.5604,45.5686,54874.0
2017-01-20 15:30:00,55.56,55.76,55.56,55.74,77482.0,45.5686,45.7327,45.5686,45.7163,77482.0
2017-01-20 15:40:00,55.75,55.77,55.71,55.76,94924.0,45.7245,45.7409,45.6916,45.7327,94924.0
2017-01-20 15:50:00,55.75,55.8,55.69,55.74,162737.0,45.7245,45.7655,45.6752,45.7163,162737.0
2017-01-23 09:30:00,55.82,56.37,55.76,56.3,138096.0,45.7819,46.233,45.7327,46.1755,138096.0
2017-01-23 09:40:00,56.33,56.36,56.19,56.25,49683.0,46.2002,46.2248,46.0853,46.1345,49683.0
2017-01-23 09:50:00,56.23,56.26,56.04,56.12,67859.0,46.1181,46.1427,45.9623,46.0279,67859.0
2017-01-23 10:00:00,56.14,56.38,56.08,56.13,153465.0,46.0443,46.2412,45.9951,46.0361,153465.0
2017-01-23 10:10:00,56.13,56.4,56.11,56.33,126269.0,46.0361,46.2576,46.0197,46.2002,126269.0
2017-01-23 10:20:00,56.33,56.33,56.09,56.13,98031.0,46.2002,46.2002,46.0033,46.0361,98031.0
2017-01-23 10:30:00,56.12,56.14,55.76,55.84,96864.0,46.0279,46.0443,45.7327,45.7983,96864.0
2017-01-23 10:40:00,55.85,55.86,55.74,55.78,45995.0,45.8065,45.8147,45.7163,45.7491,45995.0
2017-01-23 10:50:00,55.77,55.79,55.69,55.72,63721.0,45.7409,45.7573,45.6752,45.6999,63721.0
2017-01-23 11:00:00,55.72,55.74,55.56,55.59,60971.0,45.6999,45.7163,45.5686,45.5932,60971.0
2017-01-23 11:10:00,55.58,55.66,55.57,55.59,34875.0,45.585,45.6506,45.5768,45.5932,34875.0
2017-01-23 11:20:00,55.6,55.83,55.57,55.81,84838.0,45.6014,45.7901,45.5768,45.7737,84838.0
2017-01-23 11:30:00,55.81,55.81,55.69,55.72,43042.0,45.7737,45.7737,45.6752,45.6999,43042.0
2017-01-23 11:40:00,55.71,55.71,55.47,55.51,67147.0,45.6916,45.6916,45.4948,45.5276,67147.0
2017-01-23 11:50:00,55.51,55.59,55.46,55.58,32313.0,45.5276,45.5932,45.4866,45.585,32313.0
2017-01-23 12:00:00,55.58,55.68,55.56,55.63,49330.0,45.585,45.667,45.5686,45.626,49330.0
2017-01-23 12:10:00,55.64,55.74,55.64,55.69,33048.0,45.6342,45.7163,45.6342,45.6752,33048.0
2017-01-23 12:20:00,55.69,55.73,55.66,55.72,32143.0,45.6752,45.7081,45.6506,45.6999,32143.0
2017-01-23 12:30:00,55.72,55.77,55.68,55.77,23632.0,45.6999,45.7409,45.667,45.7409,23632.0
2017-01-23 12:40:00,55.76,55.81,55.73,55.78,84489.0,45.7327,45.7737,45.7081,45.7491,84489.0
2017-01-23 12:50:00,55.78,55.84,55.76,55.81,63122.0,45.7491,45.7983,45.7327,45.7737,63122.0
2017-01-23 13:00:00,55.81,55.81,55.69,55.72,19482.0,45.7737,45.7737,45.6752,45.6999,19482.0
2017-01-23 13:10:00,55.72,55.79,55.71,55.76,130613.0,45.6999,45.7573,45.6916,45.7327,130613.0
2017-01-23 13:20:00,55.78,55.78,55.64,55.67,27123.0,45.7491,45.7491,45.6342,45.6588,27123.0
2017-01-23 13:30:00,55.67,55.74,55.65,55.68,35130.0,45.6588,45.7163,45.6424,45.667,35130.0
2017-01-23 13:40:00,55.69,55.69,55.57,55.57,61250.0,45.6752,45.6752,45.5768,45.5768,61250.0
2017-01-23 13:50:00,55.57,55.61,55.5,55.5,53514.0,45.5768,45.6096,45.5194,45.5194,53514.0
2017-01-23 14:00:00,55.5,55.6,55.49,55.56,52682.0,45.5194,45.6014,45.5112,45.5686,52682.0
2017-01-23 14:10:00,55.56,55.56,55.46,55.49,65723.0,45.5686,45.5686,45.4866,45.5112,65723.0
2017-01-23 14:20:00,55.5,55.51,55.35,55.35,70137.0,45.5194,45.5276,45.3964,45.3964,70137.0
2017-01-23 14:30:00,55.35,55.37,55.32,55.36,94981.0,45.3964,45.4128,45.3718,45.4046,94981.0
2017-01-23 14:40:00,55.35,55.47,55.31,55.45,62631.0,45.3964,45.4948,45.3636,45.4784,62631.0
2017-01-23 14:50:00,55.45,55.55,55.45,55.55,66696.0,45.4784,45.5604,45.4784,45.5604,66696.0
2017-01-23 15:00:00,55.54,55.54,55.43,55.44,54400.0,45.5522,45.5522,45.462,45.4702,54400.0
2017-01-23 15:10:00,55.46,55.5,55.41,55.5,45264.0,45.4866,45.5194,45.4456,45.5194,45264.0
2017-01-23 15:20:00,55.5,55.52,55.48,55.48,74653.0,45.5194,45.5358,45.503,45.503,74653.0
2017-01-23 15:30:00,55.48,55.53,55.48,55.49,114674.0,45.503,45.544,45.503,45.5112,114674.0
2017-01-23 15:40:00,55.5,55.52,55.49,55.5,162016.0,45.5194,45.5358,45.5112,45.5194,162016.0
2017-01-23 15:50:00,55.5,55.5,55.41,55.48,268987.0,45.5194,45.5194,45.4456,45.503,268987.0
2017-01-24 09:30:00,55.72,55.9,55.65,55.87,167883.0,45.6999,45.8475,45.6424,45.8229,167883.0
2017-01-24 09:40:00,55.85,55.88,55.55,55.62,87247.0,45.8065,45.8311,45.5604,45.6178,87247.0
2017-01-24 09:50:00,55.6,55.75,55.56,55.7,79818.0,45.6014,45.7245,45.5686,45.6834,79818.0
2017-01-24 10:00:00,55.7,55.75,55.57,55.57,57395.0,45.6834,45.7245,45.5768,45.5768,57395.0
2017-01-24 10:10:00,55.57,55.61,55.45,55.61,41134.0,45.5768,45.6096,45.4784,45.6096,41134.0
2017-01-24 10:20:00,55.61,55.66,55.56,55.59,108762.0,45.6096,45.6506,45.5686,45.5932,108762.0
2017-01-24 10:30:00,55.6,55.62,55.47,55.49,76212.0,45.6014,45.6178,45.4948,45.5112,76212.0
2017-01-24 10:40:00,55.5,55.52,55.42,55.43,100223.0,45.5194,45.5358,45.4538,45.462,100223.0
2017-01-24 10:50:00,55.43,55.5,55.4,55.5,60121.0,45.462,45.5194,45.4374,45.5194,60121.0
2017-01-24 11:00:00,55.49,55.51,55.36,55.43,59830.0,45.5112,45.5276,45.4046,45.462,59830.0
2017-01-24 11:10:00,55.43,55.5,55.4,55.45,46284.0,45.462,45.5194,45.4374,45.4784,46284.0
2017-01-24 11:20:00,55.45,55.52,55.43,55.47,47423.0,45.4784,45.5358,45.462,45.4948,47423.0
2017-01-24 11:30:00,55.47,55.49,55.43,55.46,62377.0,45.4948,45.5112,45.462,45.4866,62377.0
2017-01-24 11:40:00,55.47,55.51,55.45,55.5,24637.0,45.4948,45.5276,45.4784,45.5194,24637.0
2017-01-24 11:50:00,55.5,55.5,55.44,55.47,37014.0,45.5194,45.5194,45.4702,45.4948,37014.0
2017-01-24 12:00:00,55.47,55.47,55.4,55.47,56999.0,45.4948,45.4948,45.4374,45.4948,56999.0
2017-01-24 12:10:00,55.46,55.5,55.46,55.48,31601.0,45.4866,45.5194,45.4866,45.503,31601.0
2017-01-24 12:20:00,55.48,55.49,55.45,55.45,44097.0,45.503,45.5112,45.4784,45.4784,44097.0
2017-01-24 12:30:00,55.46,55.49,55.42,55.48,60611.0,45.4866,45.5112,45.4538,45.503,60611.0
2017-01-24 12:40:00,55.48,55.54,55.46,55.48,64999.0,45.503,45.5522,45.4866,45.503,64999.0
2017-01-24 12:50:00,55.48,55.48,55.42,55.46,43254.0,45.503,45.503,45.4538,45.4866,43254.0
2017-01-24 13:00:00,55.48,55.52,55.45,55.48,70865.0,45.503,45.5358,45.4784,45.503,70865.0
2017-01-24 13:10:00,55.48,55.53,55.45,55.51,62657.0,45.503,45.544,45.4784,45.5276,62657.0
2017-01-24 13:20:00,55.52,55.55,55.49,55.53,75741.0,45.5358,45.5604,45.5112,45.544,75741.0
2017-01-24 13:30:00,55.52,55.59,55.48,55.58,329325.0,45.5358,45.5932,45.503,45.585,329325.0
2017-01-24 13:40:00,55.59,55.7,55.55,55.62,146374.0,45.5932,45.6834,45.5604,45.6178,146374.0
2017-01-24 13:50:00,55.62,55.68,55.59,55.66,63808.0,45.6178,45.667,45.5932,45.6506,63808.0
2017-01-24 14:00:00,55.66,55.69,55.58,55.64,55934.0,45.6506,45.6752,45.585,45.6342,55934.0
2017-01-24 14:10:00,55.64,55.64,55.57,55.63,55522.0,45.6342,45.6342,45.5768,45.626,55522.0
2017-01-24 14:20:00,55.63,55.68,55.58,55.66,49889.0,45.626,45.667,45.585,45.6506,49889.0
2017-01-24 14:30:00,55.66,55.79,55.6,55.76,75057.0,45.6506,45.7573,45.6014,45.7327,75057.0
2017-01-24 14:40:00,55.75,55.87,55.75,55.77,111192.0,45.7245,45.8229,45.7245,45.7409,111192.0
2017-01-24 14:50:00,55.76,55.88,55.71,55.85,99654.0,45.7327,45.8311,45.6916,45.8065,99654.0
2017-01-24 15:00:00,55.85,55.95,55.85,55.93,125936.0,45.8065,45.8885,45.8065,45.8721,125936.0
2017-01-24 15:10:00,55.93,55.96,55.9,55.93,189938.0,45.8721,45.8967,45.8475,45.8721,189938.0
2017-01-24 15:20:00,55.93,55.96,55.91,55.93,117714.0,45.8721,45.8967,45.8557,45.8721,117714.0
2017-01-24 15:30:00,55.93,55.93,55.82,55.86,90274.0,45.8721,45.8721,45.7819,45.8147,90274.0
2017-01-24 15:40:00,55.86,55.99,55.85,55.98,131284.0,45.8147,45.9213,45.8065,45.9131,131284.0
2017-01-24 15:50:00,55.98,56.05,55.94,55.96,294463.0,45.9131,45.9705,45.8803,45.8967,294463.0
2017-01-25 09:30:00,56.44,56.54,56.24,56.29,153775.0,46.2904,46.3724,46.1263,46.1673,153775.0
2017-01-25 09:40:00,56.28,56.35,56.05,56.27,87615.0,46.1591,46.2166,45.9705,46.1509,87615.0
2017-01-25 09:50:00,56.29,56.38,56.24,56.29,54912.0,46.1673,46.2412,46.1263,46.1673,54912.0
2017-01-25 10:00:00,56.29,56.5,56.28,56.34,113784.0,46.1673,46.3396,46.1591,46.2084,113784.0
2017-01-25 10:10:00,56.35,56.75,56.34,56.63,140715.0,46.2166,46.5446,46.2084,46.4462,140715.0
2017-01-25 10:20:00,56.64,56.67,56.43,56.46,66312.0,46.4544,46.479,46.2822,46.3068,66312.0
2017-01-25 10:30:00,56.46,56.49,56.3,56.47,67031.0,46.3068,46.3314,46.1755,46.315,67031.0
2017-01-25 10:40:00,56.48,56.57,56.41,56.51,99373.0,46.3232,46.397,46.2658,46.3478,99373.0
2017-01-25 10:50:00,56.51,56.59,56.4,56.45,82785.0,46.3478,46.4134,46.2576,46.2986,82785.0
2017-01-25 11:00:00,56.45,56.46,56.16,56.19,130849.0,46.2986,46.3068,46.0607,46.0853,130849.0
2017-01-25 11:10:00,56.19,56.28,56.05,56.27,116610.0,46.0853,46.1591,45.9705,46.1509,116610.0
2017-01-25 11:20:00,56.27,56.29,56.17,56.26,116206.0,46.1509,46.1673,46.0689,46.1427,116206.0
2017-01-25 11:30:00,56.26,56.3,56.11,56.21,106299.0,46.1427,46.1755,46.0197,46.1017,106299.0
2017-01-25 11:40:00,56.21,56.22,56.11,56.14,63399.0,46.1017,46.1099,46.0197,46.0443,63399.0
2017-01-25 11:50:00,56.14,56.23,56.13,56.16,63191.0,46.0443,46.1181,46.0361,46.0607,63191.0
2017-01-25 12:00:00,56.16,56.25,56.12,56.22,59190.0,46.0607,46.1345,46.0279,46.1099,59190.0
2017-01-25 12:10:00,56.22,56.26,56.16,56.25,81583.0,46.1099,46.1427,46.0607,46.1345,81583.0
2017-01-25 12:20:00,56.25,56.26,56.2,56.24,88355.0,46.1345,46.1427,46.0935,46.1263,88355.0
2017-01-25 12:30:00,56.25,56.44,56.24,56.36,136651.0,46.1345,46.2904,46.1263,46.2248,136651.0
2017-01-25 12:40:00,56.36,56.47,56.35,56.4,75656.0,46.2248,46.315,46.2166,46.2576,75656.0
2017-01-25 12:50:00,56.39,56.45,56.31,56.31,76023.0,46.2494,46.2986,46.1838,46.1838,76023.0
2017-01-25 13:00:00,56.32,56.32,56.16,56.18,74890.0,46.192,46.192,46.0607,46.0771,74890.0
2017-01-25 13:10:00,56.18,56.23,56.18,56.21,80852.0,46.0771,46.1181,46.0771,46.1017,80852.0
2017-01-25 13:20:00,56.22,56.31,56.16,56.28,85049.0,46.1099,46.1838,46.0607,46.1591,85049.0
2017-01-25 13:30:00,56.28,56.32,56.26,56.32,103089.0,46.1591,46.192,46.1427,46.192,103089.0
2017-01-25 13:40:00,56.32,56.37,56.27,56.28,87935.0,46.192,46.233,46.1509,46.1591,87935.0
2017-01-25 13:50:00,56.29,56.45,56.26,56.39,138008.0,46.1673,46.2986,46.1427,46.2494,138008.0
2017-01-25 14:00:00,56.4,56.52,56.39,56.46,81485.0,46.2576,46.356,46.2494,46.3068,81485.0
2017-01-25 14:10:00,56.44,56.44,56.26,56.37,81760.0,46.2904,46.2904,46.1427,46.233,81760.0
2017-01-25 14:20:00,56.37,56.45,56.36,56.37,53309.0,46.233,46.2986,46.2248,46.233,53309.0
2017-01-25 14:30:00,56.37,56.4,56.28,56.3,103946.0,46.233,46.2576,46.1591,46.1755,103946.0
2017-01-25 14:40:00,56.29,56.34,56.2,56.23,66778.0,46.1673,46.2084,46.0935,46.1181,66778.0
2017-01-25 14:50:00,56.23,56.25,56.18,56.2,80829.0,46.1181,46.1345,46.0771,46.0935,80829.0
2017-01-25 15:00:00,56.21,56.32,56.18,56.32,143565.0,46.1017,46.192,46.0771,46.192,143565.0
2017-01-25 15:10:00,56.32,56.34,56.17,56.29,163767.0,46.192,46.2084,46.0689,46.1673,163767.0
2017-01-25 15:20:00,56.29,56.31,56.2,56.22,111689.0,46.1673,46.1838,46.0935,46.1099,111689.0
2017-01-25 15:30:00,56.22,56.36,56.15,56.36,300334.0,46.1099,46.2248,46.0525,46.2248,300334.0
2017-01-25 15:40:00,56.36,56.54,56.32,56.52,305728.0,46.2248,46.3724,46.192,46.356,305728.0
2017-01-25 15:50:00,56.53,56.71,56.51,56.65,624356.0,46.3642,46.5118,46.3478,46.4626,624356.0
2017-01-26 09:30:00,54.71,55.39,54.0,54.56,1236237.0,44.8715,45.4292,44.2892,44.7485,1236237.0
2017-01-26 09:40:00,54.62,54.69,53.8,53.91,717701.0,44.7977,44.8551,44.1251,44.2153,717701.0
2017-01-26 09:50:00,53.92,54.0,53.61,53.7,487704.0,44.2235,44.2892,43.9693,44.0431,487704.0
2017-01-26 10:00:00,53.68,53.87,53.29,53.49,820136.0,44.0267,44.1825,43.7068,43.8709,820136.0
2017-01-26 10:10:00,53.49,53.65,52.84,52.95,629142.0,43.8709,44.0021,43.3378,43.428,629142.0
2017-01-26 10:20:00,52.96,53.17,52.8,53.01,465435.0,43.4362,43.6084,43.305,43.4772,465435.0
2017-01-26 10:30:00,53.02,53.1,52.66,52.68,555394.0,43.4854,43.551,43.1901,43.2065,555394.0
2017-01-26 10:40:00,52.7,52.89,52.6,52.86,321775.0,43.2229,43.3788,43.1409,43.3542,321775.0
2017-01-26 10:50:00,52.86,53.21,52.77,53.08,418795.0,43.3542,43.6412,43.2804,43.5346,418795.0
2017-01-26 11:00:00,53.07,53.08,52.7,52.82,279280.0,43.5264,43.5346,43.2229,43.3214,279280.0
2017-01-26 11:10:00,52.83,53.12,52.8,52.94,277154.0,43.3296,43.5674,43.305,43.4198,277154.0
2017-01-26 11:20:00,52.95,52.99,52.85,52.95,180118.0,43.428,43.4608,43.346,43.428,180118.0
2017-01-26 11:30:00,52.95,52.95,52.67,52.71,315977.0,43.428,43.428,43.1983,43.2311,315977.0
2017-01-26 11:40:00,52.71,52.83,52.62,52.76,187948.0,43.2311,43.3296,43.1573,43.2721,187948.0
2017-01-26 11:50:00,52.76,52.81,52.53,52.58,281670.0,43.2721,43.3132,43.0835,43.1245,281670.0
2017-01-26 12:00:00,52.57,52.61,52.42,52.44,320046.0,43.1163,43.1491,42.9933,43.0097,320046.0
2017-01-26 12:10:00,52.44,52.53,52.26,52.49,345177.0,43.0097,43.0835,42.8621,43.0507,345177.0
2017-01-26 12:20:00,52.48,52.49,52.26,52.28,220024.0,43.0425,43.0507,42.8621,42.8785,220024.0
2017-01-26 12:30:00,52.28,52.42,52.15,52.4,474594.0,42.8785,42.9933,42.7718,42.9769,474594.0
2017-01-26 12:40:00,52.37,52.66,52.22,52.58,336454.0,42.9523,43.1901,42.8293,43.1245,336454.0
2017-01-26 12:50:00,52.58,52.74,52.47,52.71,281107.0,43.1245,43.2557,43.0343,43.2311,281107.0
2017-01-26 13:00:00,52.71,52.79,52.36,52.47,390409.0,43.2311,43.2968,42.9441,43.0343,390409.0
2017-01-26 13:10:00,52.47,52.77,52.27,52.77,227984.0,43.0343,43.2804,42.8703,43.2804,227984.0
2017-01-26 13:20:00,52.8,52.94,52.67,52.86,235961.0,43.305,43.4198,43.1983,43.3542,235961.0
2017-01-26 13:30:00,52.87,53.01,52.7,52.86,222664.0,43.3624,43.4772,43.2229,43.3542,222664.0
2017-01-26 13:40:00,52.86,52.93,52.59,52.7,387759.0,43.3542,43.4116,43.1327,43.2229,387759.0
2017-01-26 13:50:00,52.7,52.72,52.5,52.54,131366.0,43.2229,43.2393,43.0589,43.0917,131366.0
2017-01-26 14:00:00,52.54,52.6,52.42,52.51,214131.0,43.0917,43.1409,42.9933,43.0671,214131.0
2017-01-26 14:10:00,52.51,52.62,52.43,52.59,167720.0,43.0671,43.1573,43.0015,43.1327,167720.0
2017-01-26 14:20:00,52.58,52.6,52.45,52.59,230367.0,43.1245,43.1409,43.0179,43.1327,230367.0
2017-01-26 14:30:00,52.59,52.71,52.55,52.57,133193.0,43.1327,43.2311,43.0999,43.1163,133193.0
2017-01-26 14:40:00,52.57,52.63,52.55,52.61,654373.0,43.1163,43.1655,43.0999,43.1491,654373.0
2017-01-26 14:50:00,52.62,52.63,52.45,52.54,198420.0,43.1573,43.1655,43.0179,43.0917,198420.0
2017-01-26 15:00:00,52.55,52.55,52.45,52.5,161595.0,43.0999,43.0999,43.0179,43.0589,161595.0
2017-01-26 15:10:00,52.5,52.72,52.49,52.72,372377.0,43.0589,43.2393,43.0507,43.2393,372377.0
2017-01-26 15:20:00,52.72,52.72,52.53,52.57,237654.0,43.2393,43.2393,43.0835,43.1163,237654.0
2017-01-26 15:30:00,52.57,52.58,52.47,52.5,322267.0,43.1163,43.1245,43.0343,43.0589,322267.0
2017-01-26 15:40:00,52.49,52.55,52.45,52.53,489511.0,43.0507,43.0999,43.0179,43.0835,489511.0
2017-01-26 15:50:00,52.53,52.53,51.9,52.41,1519264.0,43.0835,43.0835,42.5668,42.9851,1519264.0
2017-01-27 09:30:00,52.75,53.7,52.7,53.4,753245.0,43.2639,44.0431,43.2229,43.7971,753245.0
2017-01-27 09:40:00,53.4,53.5,53.12,53.12,492506.0,43.7971,43.8791,43.5674,43.5674,492506.0
2017-01-27 09:50:00,53.12,53.42,53.07,53.12,328948.0,43.5674,43.8135,43.5264,43.5674,328948.0
2017-01-27 10:00:00,53.15,53.35,53.0,53.32,501716.0,43.592,43.756,43.469,43.7314,501716.0
2017-01-27 10:10:00,53.31,53.39,53.25,53.37,280310.0,43.7232,43.7889,43.674,43.7725,280310.0
2017-01-27 10:20:00,53.37,53.72,53.35,53.66,338039.0,43.7725,44.0595,43.756,44.0103,338039.0
2017-01-27 10:30:00,53.66,53.78,53.59,53.61,244907.0,44.0103,44.1087,43.9529,43.9693,244907.0
2017-01-27 10:40:00,53.61,53.68,53.4,53.46,106413.0,43.9693,44.0267,43.7971,43.8463,106413.0
2017-01-27 10:50:00,53.47,53.49,53.18,53.32,118688.0,43.8545,43.8709,43.6166,43.7314,118688.0
2017-01-27 11:00:00,53.32,53.4,53.3,53.33,134959.0,43.7314,43.7971,43.715,43.7396,134959.0
2017-01-27 11:10:00,53.33,53.39,53.3,53.36,96014.0,43.7396,43.7889,43.715,43.7643,96014.0
2017-01-27 11:20:00,53.35,53.42,53.26,53.35,143625.0,43.756,43.8135,43.6822,43.756,143625.0
2017-01-27 11:30:00,53.35,53.37,53.23,53.33,180108.0,43.756,43.7725,43.6576,43.7396,180108.0
2017-01-27 11:40:00,53.34,53.37,53.22,53.24,144793.0,43.7478,43.7725,43.6494,43.6658,144793.0
2017-01-27 11:50:00,53.23,53.31,53.13,53.28,133372.0,43.6576,43.7232,43.5756,43.6986,133372.0
2017-01-27 12:00:00,53.29,53.3,53.05,53.05,112179.0,43.7068,43.715,43.51,43.51,112179.0
2017-01-27 12:10:00,53.06,53.22,53.03,53.22,164762.0,43.5182,43.6494,43.4936,43.6494,164762.0
2017-01-27 12:20:00,53.22,53.31,53.21,53.3,142719.0,43.6494,43.7232,43.6412,43.715,142719.0
2017-01-27 12:30:00,53.3,53.58,53.3,53.54,168532.0,43.715,43.9447,43.715,43.9119,168532.0
2017-01-27 12:40:00,53.54,53.6,53.41,53.41,98523.0,43.9119,43.9611,43.8053,43.8053,98523.0
2017-01-27 12:50:00,53.41,53.6,53.35,53.58,105708.0,43.8053,43.9611,43.756,43.9447,105708.0
2017-01-27 13:00:00,53.59,53.68,53.4,53.41,102414.0,43.9529,44.0267,43.7971,43.8053,102414.0
2017-01-27 13:10:00,53.4,53.48,53.4,53.42,83167.0,43.7971,43.8627,43.7971,43.8135,83167.0
2017-01-27 13:20:00,53.43,53.52,53.42,53.51,85061.0,43.8217,43.8955,43.8135,43.8873,85061.0
2017-01-27 13:30:00,53.52,53.58,53.48,53.54,104663.0,43.8955,43.9447,43.8627,43.9119,104663.0
2017-01-27 13:40:00,53.53,53.54,53.4,53.41,64709.0,43.9037,43.9119,43.7971,43.8053,64709.0
2017-01-27 13:50:00,53.41,53.42,53.35,53.37,85202.0,43.8053,43.8135,43.756,43.7725,85202.0
2017-01-27 14:00:00,53.38,53.42,53.35,53.41,109873.0,43.7807,43.8135,43.756,43.8053,109873.0
2017-01-27 14:10:00,53.42,53.44,53.39,53.4,74058.0,43.8135,43.8299,43.7889,43.7971,74058.0
2017-01-27 14:20:00,53.41,53.44,53.28,53.3,72483.0,43.8053,43.8299,43.6986,43.715,72483.0
2017-01-27 14:30:00,53.29,53.35,53.28,53.33,92785.0,43.7068,43.756,43.6986,43.7396,92785.0
2017-01-27 14:40:00,53.33,53.38,53.32,53.33,84009.0,43.7396,43.7807,43.7314,43.7396,84009.0
2017-01-27 14:50:00,53.33,53.33,53.26,53.31,109693.0,43.7396,43.7396,43.6822,43.7232,109693.0
2017-01-27 15:00:00,53.3,53.34,53.27,53.33,135222.0,43.715,43.7478,43.6904,43.7396,135222.0
2017-01-27 15:10:00,53.34,53.4,53.33,53.39,101735.0,43.7478,43.7971,43.7396,43.7889,101735.0
2017-01-27 15:20:00,53.4,53.56,53.37,53.49,245073.0,43.7971,43.9283,43.7725,43.8709,245073.0
2017-01-27 15:30:00,53.48,53.51,53.41,53.41,203626.0,43.8627,43.8873,43.8053,43.8053,203626.0
2017-01-27 15:40:00,53.41,53.42,53.33,53.41,264476.0,43.8053,43.8135,43.7396,43.8053,264476.0
2017-01-27 15:50:00,53.41,53.47,53.3,53.32,615319.0,43.8053,43.8545,43.715,43.7314,615319.0
2017-01-30 09:30:00,53.0,53.33,52.92,53.19,94703.0,43.469,43.7396,43.4034,43.6248,94703.0
2017-01-30 09:40:00,53.21,53.5,53.21,53.23,153745.0,43.6412,43.8791,43.6412,43.6576,153745.0
2017-01-30 09:50:00,53.22,53.26,52.91,53.05,109083.0,43.6494,43.6822,43.3952,43.51,109083.0
2017-01-30 10:00:00,53.03,53.11,52.98,53.0,64243.0,43.4936,43.5592,43.4526,43.469,64243.0
2017-01-30 10:10:00,53.0,53.03,52.86,52.9,109194.0,43.469,43.4936,43.3542,43.387,109194.0
2017-01-30 10:20:00,52.92,52.96,52.81,52.96,69842.0,43.4034,43.4362,43.3132,43.4362,69842.0
2017-01-30 10:30:00,52.95,52.98,52.84,52.89,56150.0,43.428,43.4526,43.3378,43.3788,56150.0
2017-01-30 10:40:00,52.9,52.92,52.63,52.73,81999.0,43.387,43.4034,43.1655,43.2475,81999.0
2017-01-30 10:50:00,52.72,52.83,52.67,52.81,79787.0,43.2393,43.3296,43.1983,43.3132,79787.0
2017-01-30 11:00:00,52.8,52.94,52.79,52.9,78475.0,43.305,43.4198,43.2968,43.387,78475.0
2017-01-30 11:10:00,52.9,53.03,52.86,53.01,66886.0,43.387,43.4936,43.3542,43.4772,66886.0
2017-01-30 11:20:00,53.01,53.19,53.01,53.12,92865.0,43.4772,43.6248,43.4772,43.5674,92865.0
2017-01-30 11:30:00,53.12,53.31,53.1,53.29,74890.0,43.5674,43.7232,43.551,43.7068,74890.0
2017-01-30 11:40:00,53.29,53.33,53.25,53.28,77512.0,43.7068,43.7396,43.674,43.6986,77512.0
2017-01-30 11:50:00,53.27,53.28,53.18,53.25,31016.0,43.6904,43.6986,43.6166,43.674,31016.0
2017-01-30 12:00:00,53.25,53.28,53.18,53.27,62810.0,43.674,43.6986,43.6166,43.6904,62810.0
2017-01-30 12:10:00,53.26,53.27,53.2,53.24,59177.0,43.6822,43.6904,43.633,43.6658,59177.0
2017-01-30 12:20:00,53.24,53.24,53.13,53.14,39039.0,43.6658,43.6658,43.5756,43.5838,39039.0
2017-01-30 12:30:00,53.13,53.16,53.08,53.14,35847.0,43.5756,43.6002,43.5346,43.5838,35847.0
2017-01-30 12:40:00,53.13,53.16,53.08,53.12,36969.0,43.5756,43.6002,43.5346,43.5674,36969.0
2017-01-30 12:50:00,53.13,53.2,53.12,53.18,42609.0,43.5756,43.633,43.5674,43.6166,42609.0
2017-01-30 13:00:00,53.18,53.18,53.12,53.15,28695.0,43.6166,43.6166,43.5674,43.592,28695.0
2017-01-30 13:10:00,53.16,53.24,53.16,53.18,44393.0,43.6002,43.6658,43.6002,43.6166,44393.0
2017-01-30 13:20:00,53.18,53.18,53.07,53.07,42523.0,43.6166,43.6166,43.5264,43.5264,42523.0
2017-01-30 13:30:00,53.07,53.07,52.92,52.96,53520.0,43.5264,43.5264,43.4034,43.4362,53520.0
2017-01-30 13:40:00,52.96,52.99,52.88,52.9,27485.0,43.4362,43.4608,43.3706,43.387,27485.0
2017-01-30 13:50:00,52.89,52.93,52.86,52.91,32168.0,43.3788,43.4116,43.3542,43.3952,32168.0
2017-01-30 14:00:00,52.91,52.98,52.9,52.92,139321.0,43.3952,43.4526,43.387,43.4034,139321.0
2017-01-30 14:10:00,52.93,52.95,52.88,52.89,104495.0,43.4116,43.428,43.3706,43.3788,104495.0
2017-01-30 14:20:00,52.89,52.93,52.87,52.92,62860.0,43.3788,43.4116,43.3624,43.4034,62860.0
2017-01-30 14:30:00,52.91,52.95,52.86,52.88,69154.0,43.3952,43.428,43.3542,43.3706,69154.0
2017-01-30 14:40:00,52.88,52.95,52.85,52.89,667747.0,43.3706,43.428,43.346,43.3788,667747.0
2017-01-30 14:50:00,52.89,52.94,52.85,52.94,53800.0,43.3788,43.4198,43.346,43.4198,53800.0
2017-01-30 15:00:00,52.94,52.96,52.85,52.87,62228.0,43.4198,43.4362,43.346,43.3624,62228.0
2017-01-30 15:10:00,52.87,52.88,52.81,52.82,68420.0,43.3624,43.3706,43.3132,43.3214,68420.0
2017-01-30 15:20:00,52.83,52.83,52.71,52.72,72558.0,43.3296,43.3296,43.2311,43.2393,72558.0
2017-01-30 15:30:00,52.72,52.76,52.67,52.71,114139.0,43.2393,43.2721,43.1983,43.2311,114139.0
2017-01-30 15:40:00,52.7,52.78,52.67,52.78,121681.0,43.2229,43.2886,43.1983,43.2886,121681.0
2017-01-30 15:50:00,52.78,52.83,52.78,52.8,214446.0,43.2886,43.3296,43.2886,43.305,214446.0
2017-01-31 09:30:00,52.72,52.92,52.64,52.84,111888.0,43.2393,43.4034,43.1737,43.3378,111888.0
2017-01-31 09:40:00,52.86,52.91,52.7,52.85,82023.0,43.3542,43.3952,43.2229,43.346,82023.0
2017-01-31 09:50:00,52.85,52.86,52.7,52.85,58299.0,43.346,43.3542,43.2229,43.346,58299.0
2017-01-31 10:00:00,52.84,52.87,52.79,52.81,112117.0,43.3378,43.3624,43.2968,43.3132,112117.0
2017-01-31 10:10:00,52.81,53.02,52.75,52.96,111066.0,43.3132,43.4854,43.2639,43.4362,111066.0
2017-01-31 10:20:00,52.96,53.01,52.92,53.0,63202.0,43.4362,43.4772,43.4034,43.469,63202.0
2017-01-31 10:30:00,53.0,53.03,52.95,52.98,59929.0,43.469,43.4936,43.428,43.4526,59929.0
2017-01-31 10:40:00,52.98,52.99,52.69,52.72,100327.0,43.4526,43.4608,43.2147,43.2393,100327.0
2017-01-31 10:50:00,52.72,52.85,52.66,52.74,96859.0,43.2393,43.346,43.1901,43.2557,96859.0
2017-01-31 11:00:00,52.74,52.8,52.7,52.73,52751.0,43.2557,43.305,43.2229,43.2475,52751.0
2017-01-31 11:10:00,52.72,52.74,52.61,52.64,38514.0,43.2393,43.2557,43.1491,43.1737,38514.0
2017-01-31 11:20:00,52.64,52.66,52.54,52.61,75478.0,43.1737,43.1901,43.0917,43.1491,75478.0
2017-01-31 11:30:00,52.61,52.65,52.52,52.54,46719.0,43.1491,43.1819,43.0753,43.0917,46719.0
2017-01-31 11:40:00,52.54,52.58,52.5,52.53,77127.0,43.0917,43.1245,43.0589,43.0835,77127.0
2017-01-31 11:50:00,52.53,52.53,52.34,52.35,67375.0,43.0835,43.0835,42.9277,42.9359,67375.0
2017-01-31 12:00:00,52.35,52.38,52.27,52.34,99753.0,42.9359,42.9605,42.8703,42.9277,99753.0
2017-01-31 12:10:00,52.32,52.51,52.32,52.43,68502.0,42.9113,43.0671,42.9113,43.0015,68502.0
2017-01-31 12:20:00,52.42,52.43,52.36,52.36,33001.0,42.9933,43.0015,42.9441,42.9441,33001.0
2017-01-31 12:30:00,52.38,52.42,52.35,52.41,47824.0,42.9605,42.9933,42.9359,42.9851,47824.0
2017-01-31 12:40:00,52.41,52.55,52.41,52.54,38142.0,42.9851,43.0999,42.9851,43.0917,38142.0
2017-01-31 12:50:00,52.54,52.55,52.42,52.52,40712.0,43.0917,43.0999,42.9933,43.0753,40712.0
2017-01-31 13:00:00,52.51,52.52,52.45,52.49,43764.0,43.0671,43.0753,43.0179,43.0507,43764.0
2017-01-31 13:10:00,52.49,52.49,52.36,52.4,42090.0,43.0507,43.0507,42.9441,42.9769,42090.0
2017-01-31 13:20:00,52.39,52.5,52.38,52.45,56872.0,42.9687,43.0589,42.9605,43.0179,56872.0
2017-01-31 13:30:00,52.46,52.48,52.44,52.48,32669.0,43.0261,43.0425,43.0097,43.0425,32669.0
2017-01-31 13:40:00,52.47,52.48,52.34,52.36,27875.0,43.0343,43.0425,42.9277,42.9441,27875.0
2017-01-31 13:50:00,52.35,52.42,52.35,52.41,53117.0,42.9359,42.9933,42.9359,42.9851,53117.0
2017-01-31 14:00:00,52.41,52.54,52.41,52.5,59793.0,42.9851,43.0917,42.9851,43.0589,59793.0
2017-01-31 14:10:00,52.49,52.57,52.49,52.55,56607.0,43.0507,43.1163,43.0507,43.0999,56607.0
2017-01-31 14:20:00,52.56,52.62,52.56,52.58,92011.0,43.1081,43.1573,43.1081,43.1245,92011.0
2017-01-31 14:30:00,52.59,52.69,52.58,52.69,73821.0,43.1327,43.2147,43.1245,43.2147,73821.0
2017-01-31 14:40:00,52.69,52.7,52.66,52.69,74123.0,43.2147,43.2229,43.1901,43.2147,74123.0
2017-01-31 14:50:00,52.69,52.69,52.51,52.56,82466.0,43.2147,43.2147,43.0671,43.1081,82466.0
2017-01-31 15:00:00,52.56,52.61,52.55,52.58,74087.0,43.1081,43.1491,43.0999,43.1245,74087.0
2017-01-31 15:10:00,52.58,52.65,52.58,52.62,59932.0,43.1245,43.1819,43.1245,43.1573,59932.0
2017-01-31 15:20:00,52.62,52.64,52.53,52.53,70015.0,43.1573,43.1737,43.0835,43.0835,70015.0
2017-01-31 15:30:00,52.55,52.66,52.52,52.64,161957.0,43.0999,43.1901,43.0753,43.1737,161957.0
2017-01-31 15:40:00,52.63,52.68,52.58,52.59,110674.0,43.1655,43.2065,43.1245,43.1327,110674.0
2017-01-31 15:50:00,52.6,52.63,52.55,52.58,255144.0,43.1409,43.1655,43.0999,43.1245,255144.0
2017-02-01 09:30:00,52.27,52.27,51.86,51.97,506464.0,42.8703,42.8703,42.534,42.6242,506464.0
2017-02-01 09:40:00,51.97,52.0,51.9,51.99,267011.0,42.6242,42.6488,42.5668,42.6406,267011.0
2017-02-01 09:50:00,52.0,52.1,51.98,52.04,217381.0,42.6488,42.7308,42.6324,42.6816,217381.0
2017-02-01 10:00:00,52.05,52.07,51.88,51.95,271549.0,42.6898,42.7062,42.5504,42.6078,271549.0
2017-02-01 10:10:00,51.94,52.06,51.93,52.06,165695.0,42.5996,42.698,42.5914,42.698,165695.0
2017-02-01 10:20:00,52.07,52.08,52.03,52.05,184085.0,42.7062,42.7144,42.6734,42.6898,184085.0
2017-02-01 10:30:00,52.06,52.08,51.88,51.89,78474.0,42.698,42.7144,42.5504,42.5586,78474.0
2017-02-01 10:40:00,51.89,51.9,51.72,51.75,137061.0,42.5586,42.5668,42.4192,42.4438,137061.0
2017-02-01 10:50:00,51.75,51.76,51.69,51.72,110396.0,42.4438,42.452,42.3946,42.4192,110396.0
2017-02-01 11:00:00,51.73,51.75,51.62,51.63,78403.0,42.4274,42.4438,42.3372,42.3454,78403.0
2017-02-01 11:10:00,51.62,51.65,51.47,51.6,196461.0,42.3372,42.3618,42.2141,42.3208,196461.0
2017-02-01 11:20:00,51.59,51.76,51.59,51.63,121955.0,42.3126,42.452,42.3126,42.3454,121955.0
2017-02-01 11:30:00,51.64,51.73,51.6,51.65,76537.0,42.3536,42.4274,42.3208,42.3618,76537.0
2017-02-01 11:40:00,51.64,51.65,51.53,51.54,94720.0,42.3536,42.3618,42.2633,42.2715,94720.0
2017-02-01 11:50:00,51.55,51.59,51.52,51.59,58334.0,42.2797,42.3126,42.2551,42.3126,58334.0
2017-02-01 12:00:00,51.59,51.64,51.56,51.64,69208.0,42.3126,42.3536,42.2879,42.3536,69208.0
2017-02-01 12:10:00,51.64,51.65,51.59,51.61,42439.0,42.3536,42.3618,42.3126,42.329,42439.0
2017-02-01 12:20:00,51.62,51.62,51.55,51.62,68331.0,42.3372,42.3372,42.2797,42.3372,68331.0
2017-02-01 12:30:00,51.62,51.62,51.57,51.57,76944.0,42.3372,42.3372,42.2961,42.2961,76944.0
2017-02-01 12:40:00,51.57,51.65,51.57,51.64,43168.0,42.2961,42.3618,42.2961,42.3536,43168.0
2017-02-01 12:50:00,51.65,51.66,51.63,51.65,60020.0,42.3618,42.37,42.3454,42.3618,60020.0
2017-02-01 13:00:00,51.64,51.76,51.64,51.71,91632.0,42.3536,42.452,42.3536,42.411,91632.0
2017-02-01 13:10:00,51.71,51.81,51.67,51.78,77722.0,42.411,42.493,42.3782,42.4684,77722.0
2017-02-01 13:20:00,51.77,51.78,51.72,51.75,57435.0,42.4602,42.4684,42.4192,42.4438,57435.0
2017-02-01 13:30:00,51.76,51.87,51.76,51.84,82437.0,42.452,42.5422,42.452,42.5176,82437.0
2017-02-01 13:40:00,51.85,51.9,51.77,51.79,64276.0,42.5258,42.5668,42.4602,42.4766,64276.0
2017-02-01 13:50:00,51.78,51.79,51.63,51.72,69372.0,42.4684,42.4766,42.3454,42.4192,69372.0
2017-02-01 14:00:00,51.71,51.8,51.69,51.76,69101.0,42.411,42.4848,42.3946,42.452,69101.0
2017-02-01 14:10:00,51.75,51.91,51.75,51.89,75673.0,42.4438,42.575,42.4438,42.5586,75673.0
2017-02-01 14:20:00,51.89,51.92,51.86,51.87,89924.0,42.5586,42.5832,42.534,42.5422,89924.0
2017-02-01 14:30:00,51.88,51.88,51.75,51.75,106981.0,42.5504,42.5504,42.4438,42.4438,106981.0
2017-02-01 14:40:00,51.76,51.79,51.72,51.78,110559.0,42.452,42.4766,42.4192,42.4684,110559.0
2017-02-01 14:50:00,51.78,51.83,51.75,51.81,70385.0,42.4684,42.5094,42.4438,42.493,70385.0
2017-02-01 15:00:00,51.81,51.86,51.77,51.8,86598.0,42.493,42.534,42.4602,42.4848,86598.0
2017-02-01 15:10:00,51.79,51.81,51.76,51.77,78202.0,42.4766,42.493,42.452,42.4602,78202.0
2017-02-01 15:20:00,51.77,51.91,51.77,51.91,105269.0,42.4602,42.575,42.4602,42.575,105269.0
2017-02-01 15:30:00,51.91,51.91,51.85,51.87,188521.0,42.575,42.575,42.5258,42.5422,188521.0
2017-02-01 15:40:00,51.87,51.88,51.78,51.86,289666.0,42.5422,42.5504,42.4684,42.534,289666.0
2017-02-01 15:50:00,51.86,51.87,51.65,51.76,559211.0,42.534,42.5422,42.3618,42.452,559211.0
2017-02-02 09:30:00,51.76,51.88,51.61,51.83,142016.0,42.452,42.5504,42.329,42.5094,142016.0
2017-02-02 09:40:00,51.79,51.9,51.75,51.77,157906.0,42.4766,42.5668,42.4438,42.4602,157906.0
2017-02-02 09:50:00,51.78,51.83,51.74,51.77,69112.0,42.4684,42.5094,42.4356,42.4602,69112.0
2017-02-02 10:00:00,51.77,51.79,51.6,51.7,116276.0,42.4602,42.4766,42.3208,42.4028,116276.0
2017-02-02 10:10:00,51.69,51.7,51.62,51.67,104877.0,42.3946,42.4028,42.3372,42.3782,104877.0
2017-02-02 10:20:00,51.66,51.67,51.55,51.6,145607.0,42.37,42.3782,42.2797,42.3208,145607.0
2017-02-02 10:30:00,51.61,51.82,51.6,51.78,145301.0,42.329,42.5012,42.3208,42.4684,145301.0
2017-02-02 10:40:00,51.77,51.83,51.67,51.82,109795.0,42.4602,42.5094,42.3782,42.5012,109795.0
2017-02-02 10:50:00,51.82,51.82,51.76,51.8,64599.0,42.5012,42.5012,42.452,42.4848,64599.0
2017-02-02 11:00:00,51.81,51.88,51.8,51.87,63170.0,42.493,42.5504,42.4848,42.5422,63170.0
2017-02-02 11:10:00,51.87,51.89,51.75,51.77,53164.0,42.5422,42.5586,42.4438,42.4602,53164.0
2017-02-02 11:20:00,51.76,51.79,51.71,51.76,100406.0,42.452,42.4766,42.411,42.452,100406.0
2017-02-02 11:30:00,51.75,51.77,51.67,51.69,70899.0,42.4438,42.4602,42.3782,42.3946,70899.0
2017-02-02 11:40:00,51.69,51.73,51.66,51.71,118126.0,42.3946,42.4274,42.37,42.411,118126.0
2017-02-02 11:50:00,51.71,51.82,51.71,51.73,78864.0,42.411,42.5012,42.411,42.4274,78864.0
2017-02-02 12:00:00,51.73,51.88,51.71,51.88,76018.0,42.4274,42.5504,42.411,42.5504,76018.0
2017-02-02 12:10:00,51.88,51.91,51.85,51.89,65997.0,42.5504,42.575,42.5258,42.5586,65997.0
2017-02-02 12:20:00,51.88,51.9,51.87,51.9,37099.0,42.5504,42.5668,42.5422,42.5668,37099.0
2017-02-02 12:30:00,51.9,51.9,51.8,51.82,29076.0,42.5668,42.5668,42.4848,42.5012,29076.0
2017-02-02 12:40:00,51.83,51.92,51.82,51.91,83341.0,42.5094,42.5832,42.5012,42.575,83341.0
2017-02-02 12:50:00,51.91,51.94,51.88,51.91,59427.0,42.575,42.5996,42.5504,42.575,59427.0
2017-02-02 13:00:00,51.91,51.91,51.84,51.85,48193.0,42.575,42.575,42.5176,42.5258,48193.0
2017-02-02 13:10:00,51.86,51.93,51.85,51.91,46629.0,42.534,42.5914,42.5258,42.575,46629.0
2017-02-02 13:20:00,51.89,51.92,51.86,51.89,48124.0,42.5586,42.5832,42.534,42.5586,48124.0
2017-02-02 13:30:00,51.89,51.92,51.89,51.9,32157.0,42.5586,42.5832,42.5586,42.5668,32157.0
2017-02-02 13:40:00,51.89,51.95,51.88,51.92,75558.0,42.5586,42.6078,42.5504,42.5832,75558.0
2017-02-02 13:50:00,51.91,51.94,51.86,51.88,65516.0,42.575,42.5996,42.534,42.5504,65516.0
2017-02-02 14:00:00,51.89,51.91,51.87,51.9,46359.0,42.5586,42.575,42.5422,42.5668,46359.0
2017-02-02 14:10:00,51.9,51.94,51.89,51.91,60944.0,42.5668,42.5996,42.5586,42.575,60944.0
2017-02-02 14:20:00,51.91,51.93,51.86,51.88,45414.0,42.575,42.5914,42.534,42.5504,45414.0
2017-02-02 14:30:00,51.88,51.91,51.85,51.91,49444.0,42.5504,42.575,42.5258,42.575,49444.0
2017-02-02 14:40:00,51.91,51.93,51.86,51.87,42089.0,42.575,42.5914,42.534,42.5422,42089.0
2017-02-02 14:50:00,51.87,51.92,51.86,51.91,55179.0,42.5422,42.5832,42.534,42.575,55179.0
2017-02-02 15:00:00,51.91,51.92,51.88,51.89,34005.0,42.575,42.5832,42.5504,42.5586,34005.0
2017-02-02 15:10:00,51.89,51.89,51.83,51.85,84962.0,42.5586,42.5586,42.5094,42.5258,84962.0
2017-02-02 15:20:00,51.86,51.88,51.8,51.82,176622.0,42.534,42.5504,42.4848,42.5012,176622.0
2017-02-02 15:30:00,51.82,51.83,51.76,51.77,128717.0,42.5012,42.5094,42.452,42.4602,128717.0
2017-02-02 15:40:00,51.78,51.81,51.77,51.8,213889.0,42.4684,42.493,42.4602,42.4848,213889.0
2017-02-02 15:50:00,51.8,51.81,51.66,51.7,416065.0,42.4848,42.493,42.37,42.4028,416065.0
2017-02-03 09:30:00,51.9,51.97,51.71,51.84,138691.0,42.5668,42.6242,42.411,42.5176,138691.0
2017-02-03 09:40:00,51.85,52.07,51.82,52.0,211715.0,42.5258,42.7062,42.5012,42.6488,211715.0
2017-02-03 09:50:00,51.99,52.09,51.93,51.93,65358.0,42.6406,42.7226,42.5914,42.5914,65358.0
2017-02-03 10:00:00,51.91,51.92,51.77,51.89,74301.0,42.575,42.5832,42.4602,42.5586,74301.0
2017-02-03 10:10:00,51.88,51.92,51.77,51.87,77565.0,42.5504,42.5832,42.4602,42.5422,77565.0
2017-02-03 10:20:00,51.87,52.04,51.8,51.95,83152.0,42.5422,42.6816,42.4848,42.6078,83152.0
2017-02-03 10:30:00,51.95,52.05,51.95,51.99,72716.0,42.6078,42.6898,42.6078,42.6406,72716.0
2017-02-03 10:40:00,51.98,52.05,51.91,52.04,60007.0,42.6324,42.6898,42.575,42.6816,60007.0
2017-02-03 10:50:00,52.04,52.17,52.04,52.14,64702.0,42.6816,42.7882,42.6816,42.7636,64702.0
2017-02-03 11:00:00,52.14,52.2,52.11,52.11,46308.0,42.7636,42.8129,42.739,42.739,46308.0
2017-02-03 11:10:00,52.1,52.18,52.1,52.12,38295.0,42.7308,42.7965,42.7308,42.7472,38295.0
2017-02-03 11:20:00,52.13,52.16,52.05,52.08,124230.0,42.7554,42.78,42.6898,42.7144,124230.0
2017-02-03 11:30:00,52.08,52.22,52.07,52.21,118374.0,42.7144,42.8293,42.7062,42.8211,118374.0
2017-02-03 11:40:00,52.2,52.25,52.07,52.12,61635.0,42.8129,42.8539,42.7062,42.7472,61635.0
2017-02-03 11:50:00,52.12,52.12,52.05,52.08,51196.0,42.7472,42.7472,42.6898,42.7144,51196.0
2017-02-03 12:00:00,52.08,52.09,51.98,52.01,85154.0,42.7144,42.7226,42.6324,42.657,85154.0
2017-02-03 12:10:00,52.01,52.04,51.98,51.99,39331.0,42.657,42.6816,42.6324,42.6406,39331.0
2017-02-03 12:20:00,51.99,52.06,51.98,52.05,46200.0,42.6406,42.698,42.6324,42.6898,46200.0
2017-02-03 12:30:00,52.06,52.17,52.06,52.16,69263.0,42.698,42.7882,42.698,42.78,69263.0
2017-02-03 12:40:00,52.16,52.16,52.08,52.13,38249.0,42.78,42.78,42.7144,42.7554,38249.0
2017-02-03 12:50:00,52.14,52.21,52.11,52.16,39006.0,42.7636,42.8211,42.739,42.78,39006.0
2017-02-03 13:00:00,52.16,52.18,52.11,52.11,28445.0,42.78,42.7965,42.739,42.739,28445.0
2017-02-03 13:10:00,52.12,52.12,52.06,52.1,47984.0,42.7472,42.7472,42.698,42.7308,47984.0
2017-02-03 13:20:00,52.1,52.12,52.06,52.07,37150.0,42.7308,42.7472,42.698,42.7062,37150.0
2017-02-03 13:30:00,52.06,52.12,52.01,52.12,58489.0,42.698,42.7472,42.657,42.7472,58489.0
2017-02-03 13:40:00,52.12,52.15,52.09,52.12,28963.0,42.7472,42.7718,42.7226,42.7472,28963.0
2017-02-03 13:50:00,52.12,52.16,52.11,52.13,30955.0,42.7472,42.78,42.739,42.7554,30955.0
2017-02-03 14:00:00,52.14,52.15,52.12,52.14,35905.0,42.7636,42.7718,42.7472,42.7636,35905.0
2017-02-03 14:10:00,52.14,52.14,52.03,52.05,41146.0,42.7636,42.7636,42.6734,42.6898,41146.0
2017-02-03 14:20:00,52.05,52.06,52.0,52.03,39539.0,42.6898,42.698,42.6488,42.6734,39539.0
2017-02-03 14:30:00,52.03,52.05,52.01,52.02,33663.0,42.6734,42.6898,42.657,42.6652,33663.0
2017-02-03 14:40:00,52.02,52.03,51.96,51.96,37509.0,42.6652,42.6734,42.616,42.616,37509.0
2017-02-03 14:50:00,51.96,52.02,51.96,52.0,32487.0,42.616,42.6652,42.616,42.6488,32487.0
2017-02-03 15:00:00,52.0,52.03,51.96,52.03,40213.0,42.6488,42.6734,42.616,42.6734,40213.0
2017-02-03 15:10:00,52.04,52.08,52.01,52.07,65772.0,42.6816,42.7144,42.657,42.7062,65772.0
2017-02-03 15:20:00,52.07,52.11,52.01,52.01,61086.0,42.7062,42.739,42.657,42.657,61086.0
2017-02-03 15:30:00,52.01,52.02,51.97,51.98,128688.0,42.657,42.6652,42.6242,42.6324,128688.0
2017-02-03 15:40:00,51.98,51.98,51.78,51.8,213126.0,42.6324,42.6324,42.4684,42.4848,213126.0
2017-02-03 15:50:00,51.8,51.85,51.72,51.8,473796.0,42.4848,42.5258,42.4192,42.4848,473796.0
2017-02-06 09:30:00,52.17,52.45,52.1,52.35,157621.0,42.7882,43.0179,42.7308,42.9359,157621.0
2017-02-06 09:40:00,52.35,52.38,52.12,52.14,108790.0,42.9359,42.9605,42.7472,42.7636,108790.0
2017-02-06 09:50:00,52.14,52.17,51.96,52.07,101581.0,42.7636,42.7882,42.616,42.7062,101581.0
2017-02-06 10:00:00,52.08,52.09,51.89,52.02,86865.0,42.7144,42.7226,42.5586,42.6652,86865.0
2017-02-06 10:10:00,52.02,52.06,51.94,52.02,83149.0,42.6652,42.698,42.5996,42.6652,83149.0
2017-02-06 10:20:00,52.02,52.22,52.0,52.2,96293.0,42.6652,42.8293,42.6488,42.8129,96293.0
2017-02-06 10:30:00,52.2,52.21,52.01,52.02,102871.0,42.8129,42.8211,42.657,42.6652,102871.0
2017-02-06 10:40:00,52.03,52.2,52.03,52.1,57119.0,42.6734,42.8129,42.6734,42.7308,57119.0
2017-02-06 10:50:00,52.1,52.14,52.06,52.09,38792.0,42.7308,42.7636,42.698,42.7226,38792.0
2017-02-06 11:00:00,52.08,52.12,52.0,52.12,77901.0,42.7144,42.7472,42.6488,42.7472,77901.0
2017-02-06 11:10:00,52.12,52.2,52.12,52.13,41983.0,42.7472,42.8129,42.7472,42.7554,41983.0
2017-02-06 11:20:00,52.14,52.19,52.13,52.16,33924.0,42.7636,42.8047,42.7554,42.78,33924.0
2017-02-06 11:30:00,52.16,52.17,52.05,52.06,42734.0,42.78,42.7882,42.6898,42.698,42734.0
2017-02-06 11:40:00,52.05,52.16,52.05,52.11,56878.0,42.6898,42.78,42.6898,42.739,56878.0
2017-02-06 11:50:00,52.11,52.16,52.04,52.16,69980.0,42.739,42.78,42.6816,42.78,69980.0
2017-02-06 12:00:00,52.15,52.2,52.14,52.17,54982.0,42.7718,42.8129,42.7636,42.7882,54982.0
2017-02-06 12:10:00,52.17,52.2,52.16,52.16,41409.0,42.7882,42.8129,42.78,42.78,41409.0
2017-02-06 12:20:00,52.15,52.16,52.04,52.06,21759.0,42.7718,42.78,42.6816,42.698,21759.0
2017-02-06 12:30:00,52.06,52.07,51.97,52.02,37464.0,42.698,42.7062,42.6242,42.6652,37464.0
2017-02-06 12:40:00,52.01,52.04,51.99,52.0,18629.0,42.657,42.6816,42.6406,42.6488,18629.0
2017-02-06 12:50:00,52.0,52.04,51.96,51.98,32523.0,42.6488,42.6816,42.616,42.6324,32523.0
2017-02-06 13:00:00,51.98,52.02,51.89,52.0,63995.0,42.6324,42.6652,42.5586,42.6488,63995.0
2017-02-06 13:10:00,51.99,51.99,51.89,51.92,19561.0,42.6406,42.6406,42.5586,42.5832,19561.0
2017-02-06 13:20:00,51.93,51.94,51.87,51.92,25511.0,42.5914,42.5996,42.5422,42.5832,25511.0
2017-02-06 13:30:00,51.93,51.94,51.84,51.84,22326.0,42.5914,42.5996,42.5176,42.5176,22326.0
2017-02-06 13:40:00,51.85,51.88,51.82,51.84,35025.0,42.5258,42.5504,42.5012,42.5176,35025.0
2017-02-06 13:50:00,51.84,51.89,51.83,51.87,25901.0,42.5176,42.5586,42.5094,42.5422,25901.0
2017-02-06 14:00:00,51.88,51.94,51.87,51.91,24652.0,42.5504,42.5996,42.5422,42.575,24652.0
2017-02-06 14:10:00,51.91,51.91,51.85,51.88,27261.0,42.575,42.575,42.5258,42.5504,27261.0
2017-02-06 14:20:00,51.88,51.9,51.87,51.88,13545.0,42.5504,42.5668,42.5422,42.5504,13545.0
2017-02-06 14:30:00,51.88,51.92,51.88,51.9,15306.0,42.5504,42.5832,42.5504,42.5668,15306.0
2017-02-06 14:40:00,51.9,51.91,51.85,51.88,49831.0,42.5668,42.575,42.5258,42.5504,49831.0
2017-02-06 14:50:00,51.88,51.94,51.87,51.92,32104.0,42.5504,42.5996,42.5422,42.5832,32104.0
2017-02-06 15:00:00,51.92,51.93,51.87,51.88,34464.0,42.5832,42.5914,42.5422,42.5504,34464.0
2017-02-06 15:10:00,51.88,51.89,51.84,51.87,26833.0,42.5504,42.5586,42.5176,42.5422,26833.0
2017-02-06 15:20:00,51.88,51.94,51.85,51.92,58488.0,42.5504,42.5996,42.5258,42.5832,58488.0
2017-02-06 15:30:00,51.92,51.93,51.88,51.92,49821.0,42.5832,42.5914,42.5504,42.5832,49821.0
2017-02-06 15:40:00,51.91,51.98,51.91,51.94,61705.0,42.575,42.6324,42.575,42.5996,61705.0
2017-02-06 15:50:00,51.94,51.98,51.92,51.97,129103.0,42.5996,42.6324,42.5832,42.6242,129103.0
2017-02-07 09:30:00,51.94,51.96,51.64,51.7,115230.0,42.5996,42.616,42.3536,42.4028,115230.0
2017-02-07 09:40:00,51.7,51.73,51.63,51.7,66853.0,42.4028,42.4274,42.3454,42.4028,66853.0
2017-02-07 09:50:00,51.69,51.72,51.5,51.56,116937.0,42.3946,42.4192,42.2387,42.2879,116937.0
2017-02-07 10:00:00,51.55,51.69,51.52,51.66,98115.0,42.2797,42.3946,42.2551,42.37,98115.0
2017-02-07 10:10:00,51.66,51.7,51.62,51.67,36167.0,42.37,42.4028,42.3372,42.3782,36167.0
2017-02-07 10:20:00,51.68,51.77,51.67,51.73,43326.0,42.3864,42.4602,42.3782,42.4274,43326.0
2017-02-07 10:30:00,51.73,51.75,51.67,51.68,36125.0,42.4274,42.4438,42.3782,42.3864,36125.0
2017-02-07 10:40:00,51.67,51.8,51.67,51.73,51877.0,42.3782,42.4848,42.3782,42.4274,51877.0
2017-02-07 10:50:00,51.74,51.79,51.72,51.75,54485.0,42.4356,42.4766,42.4192,42.4438,54485.0
2017-02-07 11:00:00,51.75,51.78,51.71,51.72,59154.0,42.4438,42.4684,42.411,42.4192,59154.0
2017-02-07 11:10:00,51.72,51.74,51.59,51.62,38931.0,42.4192,42.4356,42.3126,42.3372,38931.0
2017-02-07 11:20:00,51.61,51.63,51.57,51.63,47357.0,42.329,42.3454,42.2961,42.3454,47357.0
2017-02-07 11:30:00,51.63,51.63,51.58,51.61,30118.0,42.3454,42.3454,42.3043,42.329,30118.0
2017-02-07 11:40:00,51.6,51.64,51.59,51.61,39370.0,42.3208,42.3536,42.3126,42.329,39370.0
2017-02-07 11:50:00,51.61,51.65,51.61,51.61,36226.0,42.329,42.3618,42.329,42.329,36226.0
2017-02-07 12:00:00,51.61,51.68,51.59,51.6,35425.0,42.329,42.3864,42.3126,42.3208,35425.0
2017-02-07 12:10:00,51.61,51.71,51.6,51.69,53421.0,42.329,42.411,42.3208,42.3946,53421.0
2017-02-07 12:20:00,51.69,51.75,51.65,51.66,46296.0,42.3946,42.4438,42.3618,42.37,46296.0
2017-02-07 12:30:00,51.65,51.72,51.65,51.72,27925.0,42.3618,42.4192,42.3618,42.4192,27925.0
2017-02-07 12:40:00,51.73,51.74,51.65,51.66,37701.0,42.4274,42.4356,42.3618,42.37,37701.0
2017-02-07 12:50:00,51.66,51.72,51.64,51.7,32716.0,42.37,42.4192,42.3536,42.4028,32716.0
2017-02-07 13:00:00,51.71,51.74,51.69,51.72,106681.0,42.411,42.4356,42.3946,42.4192,106681.0
2017-02-07 13:10:00,51.72,51.83,51.72,51.82,75292.0,42.4192,42.5094,42.4192,42.5012,75292.0
2017-02-07 13:20:00,51.82,51.92,51.81,51.91,46307.0,42.5012,42.5832,42.493,42.575,46307.0
2017-02-07 13:30:00,51.9,51.96,51.81,51.82,74685.0,42.5668,42.616,42.493,42.5012,74685.0
2017-02-07 13:40:00,51.82,51.85,51.79,51.83,20564.0,42.5012,42.5258,42.4766,42.5094,20564.0
2017-02-07 13:50:00,51.83,51.89,51.82,51.86,28954.0,42.5094,42.5586,42.5012,42.534,28954.0
2017-02-07 14:00:00,51.87,51.89,51.83,51.83,18194.0,42.5422,42.5586,42.5094,42.5094,18194.0
2017-02-07 14:10:00,51.83,51.85,51.82,51.83,23492.0,42.5094,42.5258,42.5012,42.5094,23492.0
2017-02-07 14:20:00,51.83,51.86,51.81,51.82,27255.0,42.5094,42.534,42.493,42.5012,27255.0
2017-02-07 14:30:00,51.82,51.88,51.82,51.86,42622.0,42.5012,42.5504,42.5012,42.534,42622.0
2017-02-07 14:40:00,51.86,51.89,51.83,51.88,31687.0,42.534,42.5586,42.5094,42.5504,31687.0
2017-02-07 14:50:00,51.88,51.9,51.87,51.88,59425.0,42.5504,42.5668,42.5422,42.5504,59425.0
2017-02-07 15:00:00,51.89,51.95,51.88,51.95,39958.0,42.5586,42.6078,42.5504,42.6078,39958.0
2017-02-07 15:10:00,51.95,51.96,51.92,51.95,40658.0,42.6078,42.616,42.5832,42.6078,40658.0
2017-02-07 15:20:00,51.95,51.97,51.93,51.95,42871.0,42.6078,42.6242,42.5914,42.6078,42871.0
2017-02-07 15:30:00,51.95,52.01,51.94,52.0,82219.0,42.6078,42.657,42.5996,42.6488,82219.0
2017-02-07 15:40:00,52.0,52.01,51.98,52.0,155513.0,42.6488,42.657,42.6324,42.6488,155513.0
2017-02-07 15:50:00,52.0,52.0,51.9,51.94,410192.0,42.6488,42.6488,42.5668,42.5996,410192.0
2017-02-08 09:30:00,51.81,51.94,51.69,51.85,84364.0,42.493,42.5996,42.3946,42.5258,84364.0
2017-02-08 09:40:00,51.83,52.0,51.81,51.89,60838.0,42.5094,42.6488,42.493,42.5586,60838.0
2017-02-08 09:50:00,51.88,51.89,51.68,51.71,88604.0,42.5504,42.5586,42.3864,42.411,88604.0
2017-02-08 10:00:00,51.72,51.94,51.63,51.89,106852.0,42.4192,42.5996,42.3454,42.5586,106852.0
2017-02-08 10:10:00,51.89,51.98,51.85,51.96,39256.0,42.5586,42.6324,42.5258,42.616,39256.0
2017-02-08 10:20:00,51.94,52.07,51.89,52.07,42944.0,42.5996,42.7062,42.5586,42.7062,42944.0
2017-02-08 10:30:00,52.07,52.11,51.91,51.95,31112.0,42.7062,42.739,42.575,42.6078,31112.0
2017-02-08 10:40:00,51.96,52.04,51.9,51.95,45847.0,42.616,42.6816,42.5668,42.6078,45847.0
2017-02-08 10:50:00,51.95,51.97,51.88,51.93,38513.0,42.6078,42.6242,42.5504,42.5914,38513.0
2017-02-08 11:00:00,51.94,52.01,51.89,51.94,50289.0,42.5996,42.657,42.5586,42.5996,50289.0
2017-02-08 11:10:00,51.95,52.0,51.86,51.89,56106.0,42.6078,42.6488,42.534,42.5586,56106.0
2017-02-08 11:20:00,51.9,51.93,51.89,51.9,138671.0,42.5668,42.5914,42.5586,42.5668,138671.0
2017-02-08 11:30:00,51.91,51.94,51.88,51.89,55142.0,42.575,42.5996,42.5504,42.5586,55142.0
2017-02-08 11:40:00,51.89,52.0,51.88,51.98,53037.0,42.5586,42.6488,42.5504,42.6324,53037.0
2017-02-08 11:50:00,51.98,52.0,51.95,51.99,22063.0,42.6324,42.6488,42.6078,42.6406,22063.0
2017-02-08 12:00:00,51.98,52.09,51.95,52.07,73652.0,42.6324,42.7226,42.6078,42.7062,73652.0
2017-02-08 12:10:00,52.07,52.08,52.01,52.01,43912.0,42.7062,42.7144,42.657,42.657,43912.0
2017-02-08 12:20:00,52.02,52.03,51.98,51.99,13362.0,42.6652,42.6734,42.6324,42.6406,13362.0
2017-02-08 12:30:00,51.98,51.99,51.92,51.92,30183.0,42.6324,42.6406,42.5832,42.5832,30183.0
2017-02-08 12:40:00,51.92,51.95,51.89,51.94,43456.0,42.5832,42.6078,42.5586,42.5996,43456.0
2017-02-08 12:50:00,51.94,51.94,51.9,51.91,24072.0,42.5996,42.5996,42.5668,42.575,24072.0
2017-02-08 13:00:00,51.91,51.97,51.91,51.96,15298.0,42.575,42.6242,42.575,42.616,15298.0
2017-02-08 13:10:00,51.96,51.96,51.93,51.96,14858.0,42.616,42.616,42.5914,42.616,14858.0
2017-02-08 13:20:00,51.96,51.99,51.94,51.99,29818.0,42.616,42.6406,42.5996,42.6406,29818.0
2017-02-08 13:30:00,51.98,51.99,51.95,51.96,48374.0,42.6324,42.6406,42.6078,42.616,48374.0
2017-02-08 13:40:00,51.96,51.96,51.91,51.93,27465.0,42.616,42.616,42.575,42.5914,27465.0
2017-02-08 13:50:00,51.93,52.1,51.92,52.09,53567.0,42.5914,42.7308,42.5832,42.7226,53567.0
2017-02-08 14:00:00,52.09,52.09,52.02,52.02,23505.0,42.7226,42.7226,42.6652,42.6652,23505.0
2017-02-08 14:10:00,52.02,52.02,51.98,52.02,14775.0,42.6652,42.6652,42.6324,42.6652,14775.0
2017-02-08 14:20:00,52.02,52.03,51.97,52.02,40576.0,42.6652,42.6734,42.6242,42.6652,40576.0
2017-02-08 14:30:00,52.03,52.12,52.02,52.09,55147.0,42.6734,42.7472,42.6652,42.7226,55147.0
2017-02-08 14:40:00,52.08,52.26,52.08,52.25,97307.0,42.7144,42.8621,42.7144,42.8539,97307.0
2017-02-08 14:50:00,52.25,52.35,52.25,52.31,84115.0,42.8539,42.9359,42.8539,42.9031,84115.0
2017-02-08 15:00:00,52.3,52.31,52.28,52.3,75757.0,42.8949,42.9031,42.8785,42.8949,75757.0
2017-02-08 15:10:00,52.3,52.32,52.27,52.29,74081.0,42.8949,42.9113,42.8703,42.8867,74081.0
2017-02-08 15:20:00,52.29,52.32,52.28,52.3,59729.0,42.8867,42.9113,42.8785,42.8949,59729.0
2017-02-08 15:30:00,52.3,52.37,52.19,52.22,207437.0,42.8949,42.9523,42.8047,42.8293,207437.0
2017-02-08 15:40:00,52.22,52.22,52.12,52.18,106573.0,42.8293,42.8293,42.7472,42.7965,106573.0
2017-02-08 15:50:00,52.18,52.21,52.11,52.14,318916.0,42.7965,42.8211,42.739,42.7636,318916.0
2017-02-09 09:30:00,52.2,52.45,52.2,52.35,118344.0,42.8129,43.0179,42.8129,42.9359,118344.0
2017-02-09 09:40:00,52.36,52.41,52.22,52.23,69630.0,42.9441,42.9851,42.8293,42.8375,69630.0
2017-02-09 09:50:00,52.23,52.39,52.2,52.37,165042.0,42.8375,42.9687,42.8129,42.9523,165042.0
2017-02-09 10:00:00,52.36,52.41,52.3,52.39,100861.0,42.9441,42.9851,42.8949,42.9687,100861.0
2017-02-09 10:10:00,52.38,52.39,52.32,52.35,89003.0,42.9605,42.9687,42.9113,42.9359,89003.0
2017-02-09 10:20:00,52.35,52.51,52.32,52.5,73018.0,42.9359,43.0671,42.9113,43.0589,73018.0
2017-02-09 10:30:00,52.5,52.52,52.36,52.37,61207.0,43.0589,43.0753,42.9441,42.9523,61207.0
2017-02-09 10:40:00,52.37,52.46,52.36,52.42,47634.0,42.9523,43.0261,42.9441,42.9933,47634.0
2017-02-09 10:50:00,52.41,52.53,52.4,52.51,99980.0,42.9851,43.0835,42.9769,43.0671,99980.0
2017-02-09 11:00:00,52.5,52.53,52.48,52.51,79563.0,43.0589,43.0835,43.0425,43.0671,79563.0
2017-02-09 11:10:00,52.51,52.54,52.48,52.51,81942.0,43.0671,43.0917,43.0425,43.0671,81942.0
2017-02-09 11:20:00,52.51,52.51,52.47,52.47,46845.0,43.0671,43.0671,43.0343,43.0343,46845.0
2017-02-09 11:30:00,52.46,52.5,52.44,52.5,60351.0,43.0261,43.0589,43.0097,43.0589,60351.0
2017-02-09 11:40:00,52.5,52.58,52.49,52.57,66486.0,43.0589,43.1245,43.0507,43.1163,66486.0
2017-02-09 11:50:00,52.57,52.6,52.55,52.58,64135.0,43.1163,43.1409,43.0999,43.1245,64135.0
2017-02-09 12:00:00,52.58,52.69,52.57,52.62,79056.0,43.1245,43.2147,43.1163,43.1573,79056.0
2017-02-09 12:10:00,52.62,52.65,52.6,52.62,27487.0,43.1573,43.1819,43.1409,43.1573,27487.0
2017-02-09 12:20:00,52.61,52.61,52.56,52.57,31235.0,43.1491,43.1491,43.1081,43.1163,31235.0
2017-02-09 12:30:00,52.57,52.59,52.54,52.58,37619.0,43.1163,43.1327,43.0917,43.1245,37619.0
2017-02-09 12:40:00,52.58,52.65,52.56,52.65,51487.0,43.1245,43.1819,43.1081,43.1819,51487.0
2017-02-09 12:50:00,52.65,52.68,52.64,52.66,38087.0,43.1819,43.2065,43.1737,43.1901,38087.0
2017-02-09 13:00:00,52.66,52.71,52.65,52.7,85231.0,43.1901,43.2311,43.1819,43.2229,85231.0
2017-02-09 13:10:00,52.7,52.98,52.68,52.86,323022.0,43.2229,43.4526,43.2065,43.3542,323022.0
2017-02-09 13:20:00,52.86,53.03,52.82,52.84,154296.0,43.3542,43.4936,43.3214,43.3378,154296.0
2017-02-09 13:30:00,52.84,52.96,52.82,52.91,72012.0,43.3378,43.4362,43.3214,43.3952,72012.0
2017-02-09 13:40:00,52.92,52.95,52.89,52.93,50766.0,43.4034,43.428,43.3788,43.4116,50766.0
2017-02-09 13:50:00,52.92,53.02,52.92,52.99,109744.0,43.4034,43.4854,43.4034,43.4608,109744.0
2017-02-09 14:00:00,52.98,53.06,52.96,52.96,106404.0,43.4526,43.5182,43.4362,43.4362,106404.0
2017-02-09 14:10:00,52.97,53.06,52.96,53.04,83347.0,43.4444,43.5182,43.4362,43.5018,83347.0
2017-02-09 14:20:00,53.04,53.1,53.02,53.06,72345.0,43.5018,43.551,43.4854,43.5182,72345.0
2017-02-09 14:30:00,53.06,53.28,53.06,53.22,293727.0,43.5182,43.6986,43.5182,43.6494,293727.0
2017-02-09 14:40:00,53.21,53.22,53.11,53.21,137892.0,43.6412,43.6494,43.5592,43.6412,137892.0
2017-02-09 14:50:00,53.22,53.25,53.18,53.2,125327.0,43.6494,43.674,43.6166,43.633,125327.0
2017-02-09 15:00:00,53.21,53.22,53.13,53.13,80523.0,43.6412,43.6494,43.5756,43.5756,80523.0
2017-02-09 15:10:00,53.14,53.2,53.07,53.07,109933.0,43.5838,43.633,43.5264,43.5264,109933.0
2017-02-09 15:20:00,53.07,53.17,53.06,53.15,136610.0,43.5264,43.6084,43.5182,43.592,136610.0
2017-02-09 15:30:00,53.15,53.17,53.12,53.14,214512.0,43.592,43.6084,43.5674,43.5838,214512.0
2017-02-09 15:40:00,53.14,53.17,53.0,53.01,290081.0,43.5838,43.6084,43.469,43.4772,290081.0
2017-02-09 15:50:00,53.01,53.05,52.92,52.94,483254.0,43.4772,43.51,43.4034,43.4198,483254.0
2017-02-10 09:30:00,53.27,53.31,47.94,53.07,86923.0,43.6904,43.7232,39.3189,43.5264,86923.0
2017-02-10 09:40:00,53.08,53.29,53.06,53.29,78009.0,43.5346,43.7068,43.5182,43.7068,78009.0
2017-02-10 09:50:00,53.28,53.31,53.09,53.18,84824.0,43.6986,43.7232,43.5428,43.6166,84824.0
2017-02-10 10:00:00,53.19,53.2,52.97,52.99,57402.0,43.6248,43.633,43.4444,43.4608,57402.0
2017-02-10 10:10:00,52.98,53.02,52.9,52.9,66888.0,43.4526,43.4854,43.387,43.387,66888.0
2017-02-10 10:20:00,52.91,52.91,52.82,52.82,59191.0,43.3952,43.3952,43.3214,43.3214,59191.0
2017-02-10 10:30:00,52.82,52.95,52.82,52.91,52197.0,43.3214,43.428,43.3214,43.3952,52197.0
2017-02-10 10:40:00,52.91,52.94,52.86,52.89,45152.0,43.3952,43.4198,43.3542,43.3788,45152.0
2017-02-10 10:50:00,52.89,52.92,52.87,52.9,52519.0,43.3788,43.4034,43.3624,43.387,52519.0
2017-02-10 11:00:00,52.9,52.94,52.88,52.93,42859.0,43.387,43.4198,43.3706,43.4116,42859.0
2017-02-10 11:10:00,52.93,53.02,52.9,53.02,41257.0,43.4116,43.4854,43.387,43.4854,41257.0
2017-02-10 11:20:00,53.02,53.03,52.95,52.97,31205.0,43.4854,43.4936,43.428,43.4444,31205.0
2017-02-10 11:30:00,52.96,53.0,52.95,52.98,42493.0,43.4362,43.469,43.428,43.4526,42493.0
2017-02-10 11:40:00,52.98,53.0,52.96,52.97,43329.0,43.4526,43.469,43.4362,43.4444,43329.0
2017-02-10 11:50:00,52.96,52.98,52.93,52.93,29172.0,43.4362,43.4526,43.4116,43.4116,29172.0
2017-02-10 12:00:00,52.94,52.95,52.87,52.89,25331.0,43.4198,43.428,43.3624,43.3788,25331.0
2017-02-10 12:10:00,52.88,52.92,52.83,52.92,23748.0,43.3706,43.4034,43.3296,43.4034,23748.0
2017-02-10 12:20:00,52.91,52.94,52.86,52.9,16680.0,43.3952,43.4198,43.3542,43.387,16680.0
2017-02-10 12:30:00,52.91,52.91,52.82,52.84,26373.0,43.3952,43.3952,43.3214,43.3378,26373.0
2017-02-10 12:40:00,52.85,52.86,52.8,52.81,27802.0,43.346,43.3542,43.305,43.3132,27802.0
2017-02-10 12:50:00,52.81,52.84,52.79,52.81,19081.0,43.3132,43.3378,43.2968,43.3132,19081.0
2017-02-10 13:00:00,52.81,52.84,52.81,52.84,10728.0,43.3132,43.3378,43.3132,43.3378,10728.0
2017-02-10 13:10:00,52.83,52.83,52.71,52.74,45320.0,43.3296,43.3296,43.2311,43.2557,45320.0
2017-02-10 13:20:00,52.75,52.76,52.72,52.74,22191.0,43.2639,43.2721,43.2393,43.2557,22191.0
2017-02-10 13:30:00,52.73,52.79,52.73,52.77,29418.0,43.2475,43.2968,43.2475,43.2804,29418.0
2017-02-10 13:40:00,52.78,52.79,52.73,52.73,38488.0,43.2886,43.2968,43.2475,43.2475,38488.0
2017-02-10 13:50:00,52.73,52.75,52.72,52.74,43771.0,43.2475,43.2639,43.2393,43.2557,43771.0
2017-02-10 14:00:00,52.73,52.76,52.72,52.76,31858.0,43.2475,43.2721,43.2393,43.2721,31858.0
2017-02-10 14:10:00,52.76,52.81,52.75,52.8,36559.0,43.2721,43.3132,43.2639,43.305,36559.0
2017-02-10 14:20:00,52.81,52.81,52.73,52.75,38164.0,43.3132,43.3132,43.2475,43.2639,38164.0
2017-02-10 14:30:00,52.75,52.79,52.74,52.78,26703.0,43.2639,43.2968,43.2557,43.2886,26703.0
2017-02-10 14:40:00,52.79,52.79,52.74,52.75,30146.0,43.2968,43.2968,43.2557,43.2639,30146.0
2017-02-10 14:50:00,52.75,52.77,52.72,52.74,56671.0,43.2639,43.2804,43.2393,43.2557,56671.0
2017-02-10 15:00:00,52.73,52.76,52.73,52.75,23790.0,43.2475,43.2721,43.2475,43.2639,23790.0
2017-02-10 15:10:00,52.75,52.75,52.69,52.74,38885.0,43.2639,43.2639,43.2147,43.2557,38885.0
2017-02-10 15:20:00,52.73,52.74,52.69,52.71,78486.0,43.2475,43.2557,43.2147,43.2311,78486.0
2017-02-10 15:30:00,52.71,52.76,52.68,52.7,124504.0,43.2311,43.2721,43.2065,43.2229,124504.0
2017-02-10 15:40:00,52.7,52.78,52.67,52.69,116787.0,43.2229,43.2886,43.1983,43.2147,116787.0
2017-02-10 15:50:00,52.69,52.75,52.65,52.73,183676.0,43.2147,43.2639,43.1819,43.2475,183676.0
2017-02-13 09:30:00,52.85,52.92,52.65,52.82,90463.0,43.346,43.4034,43.1819,43.3214,90463.0
2017-02-13 09:40:00,52.82,53.19,52.79,53.15,88034.0,43.3214,43.6248,43.2968,43.592,88034.0
2017-02-13 09:50:00,53.14,53.15,52.96,52.96,59500.0,43.5838,43.592,43.4362,43.4362,59500.0
2017-02-13 10:00:00,52.96,53.1,52.93,53.06,79511.0,43.4362,43.551,43.4116,43.5182,79511.0
2017-02-13 10:10:00,53.06,53.08,52.92,52.92,79619.0,43.5182,43.5346,43.4034,43.4034,79619.0
2017-02-13 10:20:00,52.92,52.99,52.85,52.96,23692.0,43.4034,43.4608,43.346,43.4362,23692.0
2017-02-13 10:30:00,52.95,52.95,52.81,52.83,24616.0,43.428,43.428,43.3132,43.3296,24616.0
2017-02-13 10:40:00,52.82,53.03,52.77,52.96,82397.0,43.3214,43.4936,43.2804,43.4362,82397.0
2017-02-13 10:50:00,52.95,53.05,52.95,52.99,25276.0,43.428,43.51,43.428,43.4608,25276.0
2017-02-13 11:00:00,52.99,53.02,52.92,52.95,70049.0,43.4608,43.4854,43.4034,43.428,70049.0
2017-02-13 11:10:00,52.94,52.94,52.8,52.85,45298.0,43.4198,43.4198,43.305,43.346,45298.0
2017-02-13 11:20:00,52.85,52.96,52.84,52.92,35314.0,43.346,43.4362,43.3378,43.4034,35314.0
2017-02-13 11:30:00,52.92,52.99,52.91,52.98,21696.0,43.4034,43.4608,43.3952,43.4526,21696.0
2017-02-13 11:40:00,52.97,53.02,52.97,52.99,27929.0,43.4444,43.4854,43.4444,43.4608,27929.0
2017-02-13 11:50:00,52.99,52.99,52.87,52.88,21065.0,43.4608,43.4608,43.3624,43.3706,21065.0
2017-02-13 12:00:00,52.88,52.89,52.81,52.86,28904.0,43.3706,43.3788,43.3132,43.3542,28904.0
2017-02-13 12:10:00,52.86,52.88,52.86,52.88,12262.0,43.3542,43.3706,43.3542,43.3706,12262.0
2017-02-13 12:20:00,52.88,52.93,52.87,52.93,23661.0,43.3706,43.4116,43.3624,43.4116,23661.0
2017-02-13 12:30:00,52.92,52.94,52.89,52.91,20919.0,43.4034,43.4198,43.3788,43.3952,20919.0
2017-02-13 12:40:00,52.9,52.95,52.89,52.95,37348.0,43.387,43.428,43.3788,43.428,37348.0
2017-02-13 12:50:00,52.95,52.99,52.94,52.98,31802.0,43.428,43.4608,43.4198,43.4526,31802.0
2017-02-13 13:00:00,52.98,52.99,52.95,52.96,25987.0,43.4526,43.4608,43.428,43.4362,25987.0
2017-02-13 13:10:00,52.96,53.04,52.95,53.04,38689.0,43.4362,43.5018,43.428,43.5018,38689.0
2017-02-13 13:20:00,53.03,53.18,53.03,53.16,84679.0,43.4936,43.6166,43.4936,43.6002,84679.0
2017-02-13 13:30:00,53.16,53.16,53.15,53.16,21410.0,43.6002,43.6002,43.592,43.6002,21410.0
2017-02-13 13:40:00,53.16,53.31,53.15,53.24,131564.0,43.6002,43.7232,43.592,43.6658,131564.0
2017-02-13 13:50:00,53.23,53.26,53.13,53.18,41185.0,43.6576,43.6822,43.5756,43.6166,41185.0
2017-02-13 14:00:00,53.19,53.25,53.17,53.22,34200.0,43.6248,43.674,43.6084,43.6494,34200.0
2017-02-13 14:10:00,53.21,53.27,53.19,53.26,46824.0,43.6412,43.6904,43.6248,43.6822,46824.0
2017-02-13 14:20:00,53.25,53.35,53.25,53.3,89402.0,43.674,43.756,43.674,43.715,89402.0
2017-02-13 14:30:00,53.3,53.34,53.24,53.25,43350.0,43.715,43.7478,43.6658,43.674,43350.0
2017-02-13 14:40:00,53.24,53.31,53.23,53.29,40656.0,43.6658,43.7232,43.6576,43.7068,40656.0
2017-02-13 14:50:00,53.28,53.29,53.19,53.25,51592.0,43.6986,43.7068,43.6248,43.674,51592.0
2017-02-13 15:00:00,53.25,53.3,53.24,53.28,74598.0,43.674,43.715,43.6658,43.6986,74598.0
2017-02-13 15:10:00,53.28,53.29,53.25,53.27,44965.0,43.6986,43.7068,43.674,43.6904,44965.0
2017-02-13 15:20:00,53.27,53.32,53.26,53.27,74546.0,43.6904,43.7314,43.6822,43.6904,74546.0
2017-02-13 15:30:00,53.27,53.31,53.22,53.23,123133.0,43.6904,43.7232,43.6494,43.6576,123133.0
2017-02-13 15:40:00,53.22,53.24,53.13,53.16,301746.0,43.6494,43.6658,43.5756,43.6002,301746.0
2017-02-13 15:50:00,53.16,53.18,53.13,53.15,289518.0,43.6002,43.6166,43.5756,43.592,289518.0
2017-02-14 09:30:00,53.8,54.26,53.59,53.6,404133.0,44.1251,44.5024,43.9529,43.9611,404133.0
2017-02-14 09:40:00,53.62,53.78,53.38,53.45,183652.0,43.9775,44.1087,43.7807,43.8381,183652.0
2017-02-14 09:50:00,53.45,53.59,53.39,53.53,120218.0,43.8381,43.9529,43.7889,43.9037,120218.0
2017-02-14 10:00:00,53.52,53.53,53.18,53.18,108319.0,43.8955,43.9037,43.6166,43.6166,108319.0
2017-02-14 10:10:00,53.18,53.39,53.16,53.35,113750.0,43.6166,43.7889,43.6002,43.756,113750.0
2017-02-14 10:20:00,53.35,53.41,53.3,53.32,76121.0,43.756,43.8053,43.715,43.7314,76121.0
2017-02-14 10:30:00,53.31,53.31,53.11,53.16,71718.0,43.7232,43.7232,43.5592,43.6002,71718.0
2017-02-14 10:40:00,53.16,53.33,52.84,53.3,261178.0,43.6002,43.7396,43.3378,43.715,261178.0
2017-02-14 10:50:00,53.3,53.3,53.09,53.21,43907.0,43.715,43.715,43.5428,43.6412,43907.0
2017-02-14 11:00:00,53.21,53.24,53.08,53.13,41093.0,43.6412,43.6658,43.5346,43.5756,41093.0
2017-02-14 11:10:00,53.12,53.13,53.01,53.01,68111.0,43.5674,43.5756,43.4772,43.4772,68111.0
2017-02-14 11:20:00,53.03,53.12,53.0,53.02,65815.0,43.4936,43.5674,43.469,43.4854,65815.0
2017-02-14 11:30:00,53.03,53.06,52.97,52.98,37733.0,43.4936,43.5182,43.4444,43.4526,37733.0
2017-02-14 11:40:00,52.97,52.97,52.9,52.92,47577.0,43.4444,43.4444,43.387,43.4034,47577.0
2017-02-14 11:50:00,52.9,53.01,52.9,53.01,47033.0,43.387,43.4772,43.387,43.4772,47033.0
2017-02-14 12:00:00,53.0,53.0,52.96,52.98,24304.0,43.469,43.469,43.4362,43.4526,24304.0
2017-02-14 12:10:00,52.98,53.02,52.96,52.97,26608.0,43.4526,43.4854,43.4362,43.4444,26608.0
2017-02-14 12:20:00,52.96,52.96,52.91,52.92,22688.0,43.4362,43.4362,43.3952,43.4034,22688.0
2017-02-14 12:30:00,52.92,53.04,52.91,52.97,28991.0,43.4034,43.5018,43.3952,43.4444,28991.0
2017-02-14 12:40:00,52.96,53.0,52.96,52.99,19911.0,43.4362,43.469,43.4362,43.4608,19911.0
2017-02-14 12:50:00,53.0,53.12,53.0,53.11,37801.0,43.469,43.5674,43.469,43.5592,37801.0
2017-02-14 13:00:00,53.12,53.23,53.11,53.21,47343.0,43.5674,43.6576,43.5592,43.6412,47343.0
2017-02-14 13:10:00,53.21,53.32,53.2,53.23,159565.0,43.6412,43.7314,43.633,43.6576,159565.0
2017-02-14 13:20:00,53.23,53.24,53.2,53.2,25076.0,43.6576,43.6658,43.633,43.633,25076.0
2017-02-14 13:30:00,53.19,53.22,53.15,53.18,41758.0,43.6248,43.6494,43.592,43.6166,41758.0
2017-02-14 13:40:00,53.17,53.21,53.1,53.12,29585.0,43.6084,43.6412,43.551,43.5674,29585.0
2017-02-14 13:50:00,53.12,53.15,53.05,53.06,46495.0,43.5674,43.592,43.51,43.5182,46495.0
2017-02-14 14:00:00,53.06,53.15,53.04,53.08,49530.0,43.5182,43.592,43.5018,43.5346,49530.0
2017-02-14 14:10:00,53.07,53.09,52.99,53.0,25356.0,43.5264,43.5428,43.4608,43.469,25356.0
2017-02-14 14:20:00,52.99,53.01,52.95,52.96,46187.0,43.4608,43.4772,43.428,43.4362,46187.0
2017-02-14 14:30:00,52.96,52.97,52.9,52.91,39987.0,43.4362,43.4444,43.387,43.3952,39987.0
2017-02-14 14:40:00,52.91,52.91,52.87,52.9,37052.0,43.3952,43.3952,43.3624,43.387,37052.0
2017-02-14 14:50:00,52.9,52.91,52.81,52.81,32977.0,43.387,43.3952,43.3132,43.3132,32977.0
2017-02-14 15:00:00,52.82,52.84,52.78,52.82,61639.0,43.3214,43.3378,43.2886,43.3214,61639.0
2017-02-14 15:10:00,52.82,52.91,52.82,52.9,50627.0,43.3214,43.3952,43.3214,43.387,50627.0
2017-02-14 15:20:00,52.91,52.94,52.9,52.92,65184.0,43.3952,43.4198,43.387,43.4034,65184.0
2017-02-14 15:30:00,52.93,52.95,52.92,52.95,46200.0,43.4116,43.428,43.4034,43.428,46200.0
2017-02-14 15:40:00,52.95,53.11,52.94,53.1,214058.0,43.428,43.5592,43.4198,43.551,214058.0
2017-02-14 15:50:00,53.1,53.11,53.04,53.05,150783.0,43.551,43.5592,43.5018,43.51,150783.0
2017-02-15 09:30:00,53.1,53.24,52.97,53.09,171314.0,43.551,43.6658,43.4444,43.5428,171314.0
2017-02-15 09:40:00,53.09,53.14,52.9,52.9,84666.0,43.5428,43.5838,43.387,43.387,84666.0
2017-02-15 09:50:00,52.89,52.91,52.74,52.85,71895.0,43.3788,43.3952,43.2557,43.346,71895.0
2017-02-15 10:00:00,52.84,52.94,52.73,52.94,145340.0,43.3378,43.4198,43.2475,43.4198,145340.0
2017-02-15 10:10:00,52.93,52.97,52.87,52.9,33912.0,43.4116,43.4444,43.3624,43.387,33912.0
2017-02-15 10:20:00,52.9,53.03,52.85,53.02,41016.0,43.387,43.4936,43.346,43.4854,41016.0
2017-02-15 10:30:00,53.03,53.1,52.93,52.93,42609.0,43.4936,43.551,43.4116,43.4116,42609.0
2017-02-15 10:40:00,52.95,52.99,52.8,52.87,47043.0,43.428,43.4608,43.305,43.3624,47043.0
2017-02-15 10:50:00,52.87,52.97,52.8,52.97,61934.0,43.3624,43.4444,43.305,43.4444,61934.0
2017-02-15 11:00:00,52.97,53.04,52.96,53.04,32968.0,43.4444,43.5018,43.4362,43.5018,32968.0
2017-02-15 11:10:00,53.04,53.13,53.03,53.06,50652.0,43.5018,43.5756,43.4936,43.5182,50652.0
2017-02-15 11:20:00,53.05,53.06,52.98,53.0,27230.0,43.51,43.5182,43.4526,43.469,27230.0
2017-02-15 11:30:00,53.0,53.01,52.87,52.91,70810.0,43.469,43.4772,43.3624,43.3952,70810.0
2017-02-15 11:40:00,52.9,53.06,52.88,53.05,96820.0,43.387,43.5182,43.3706,43.51,96820.0
2017-02-15 11:50:00,53.05,53.17,53.04,53.14,71976.0,43.51,43.6084,43.5018,43.5838,71976.0
2017-02-15 12:00:00,53.14,53.17,53.11,53.16,25554.0,43.5838,43.6084,43.5592,43.6002,25554.0
2017-02-15 12:10:00,53.15,53.16,53.12,53.14,38679.0,43.592,43.6002,43.5674,43.5838,38679.0
2017-02-15 12:20:00,53.14,53.18,53.13,53.16,28735.0,43.5838,43.6166,43.5756,43.6002,28735.0
2017-02-15 12:30:00,53.16,53.18,53.15,53.17,15970.0,43.6002,43.6166,43.592,43.6084,15970.0
2017-02-15 12:40:00,53.16,53.17,53.13,53.16,58489.0,43.6002,43.6084,43.5756,43.6002,58489.0
2017-02-15 12:50:00,53.16,53.16,53.11,53.13,36757.0,43.6002,43.6002,43.5592,43.5756,36757.0
2017-02-15 13:00:00,53.13,53.15,53.12,53.13,25203.0,43.5756,43.592,43.5674,43.5756,25203.0
2017-02-15 13:10:00,53.13,53.16,53.13,53.13,28201.0,43.5756,43.6002,43.5756,43.5756,28201.0
2017-02-15 13:20:00,53.14,53.15,53.12,53.13,36953.0,43.5838,43.592,43.5674,43.5756,36953.0
2017-02-15 13:30:00,53.13,53.14,53.04,53.04,42684.0,43.5756,43.5838,43.5018,43.5018,42684.0
2017-02-15 13:40:00,53.04,53.1,53.04,53.09,33017.0,43.5018,43.551,43.5018,43.5428,33017.0
2017-02-15 13:50:00,53.09,53.1,53.08,53.1,31513.0,43.5428,43.551,43.5346,43.551,31513.0
2017-02-15 14:00:00,53.1,53.11,53.04,53.1,64002.0,43.551,43.5592,43.5018,43.551,64002.0
2017-02-15 14:10:00,53.1,53.1,53.04,53.05,30683.0,43.551,43.551,43.5018,43.51,30683.0
2017-02-15 14:20:00,53.05,53.05,53.0,53.0,38010.0,43.51,43.51,43.469,43.469,38010.0
2017-02-15 14:30:00,53.01,53.16,53.0,53.15,42330.0,43.4772,43.6002,43.469,43.592,42330.0
2017-02-15 14:40:00,53.14,53.18,53.12,53.13,48096.0,43.5838,43.6166,43.5674,43.5756,48096.0
2017-02-15 14:50:00,53.13,53.15,53.09,53.12,49471.0,43.5756,43.592,43.5428,43.5674,49471.0
2017-02-15 15:00:00,53.13,53.13,53.06,53.1,52231.0,43.5756,43.5756,43.5182,43.551,52231.0
2017-02-15 15:10:00,53.1,53.17,53.09,53.14,51154.0,43.551,43.6084,43.5428,43.5838,51154.0
2017-02-15 15:20:00,53.13,53.17,53.09,53.11,80299.0,43.5756,43.6084,43.5428,43.5592,80299.0
2017-02-15 15:30:00,53.12,53.16,53.08,53.15,108886.0,43.5674,43.6002,43.5346,43.592,108886.0
2017-02-15 15:40:00,53.15,53.16,53.06,53.06,121282.0,43.592,43.6002,43.5182,43.5182,121282.0
2017-02-15 15:50:00,53.07,53.09,52.99,53.01,222211.0,43.5264,43.5428,43.4608,43.4772,222211.0
2017-02-16 09:30:00,53.08,53.1,52.46,52.56,250966.0,43.5346,43.551,43.0261,43.1081,250966.0
2017-02-16 09:40:00,52.56,52.73,52.52,52.61,113388.0,43.1081,43.2475,43.0753,43.1491,113388.0
2017-02-16 09:50:00,52.64,52.8,52.62,52.65,102457.0,43.1737,43.305,43.1573,43.1819,102457.0
2017-02-16 10:00:00,52.66,52.68,52.36,52.38,207728.0,43.1901,43.2065,42.9441,42.9605,207728.0
2017-02-16 10:10:00,52.37,52.49,52.3,52.46,119913.0,42.9523,43.0507,42.8949,43.0261,119913.0
2017-02-16 10:20:00,52.46,52.65,52.46,52.6,142944.0,43.0261,43.1819,43.0261,43.1409,142944.0
2017-02-16 10:30:00,52.6,52.6,52.47,52.49,83239.0,43.1409,43.1409,43.0343,43.0507,83239.0
2017-02-16 10:40:00,52.49,52.51,52.42,52.45,97474.0,43.0507,43.0671,42.9933,43.0179,97474.0
2017-02-16 10:50:00,52.45,52.47,52.26,52.41,106235.0,43.0179,43.0343,42.8621,42.9851,106235.0
2017-02-16 11:00:00,52.43,52.63,52.38,52.45,133405.0,43.0015,43.1655,42.9605,43.0179,133405.0
2017-02-16 11:10:00,52.45,52.5,52.33,52.34,88523.0,43.0179,43.0589,42.9195,42.9277,88523.0
2017-02-16 11:20:00,52.34,52.4,52.22,52.4,127832.0,42.9277,42.9769,42.8293,42.9769,127832.0
2017-02-16 11:30:00,52.41,52.58,52.28,52.35,105645.0,42.9851,43.1245,42.8785,42.9359,105645.0
2017-02-16 11:40:00,52.35,52.4,52.27,52.37,32065.0,42.9359,42.9769,42.8703,42.9523,32065.0
2017-02-16 11:50:00,52.38,52.39,52.29,52.36,45741.0,42.9605,42.9687,42.8867,42.9441,45741.0
2017-02-16 12:00:00,52.35,52.35,52.21,52.23,78196.0,42.9359,42.9359,42.8211,42.8375,78196.0
2017-02-16 12:10:00,52.23,52.29,52.18,52.29,80984.0,42.8375,42.8867,42.7965,42.8867,80984.0
2017-02-16 12:20:00,52.3,52.36,52.27,52.32,52245.0,42.8949,42.9441,42.8703,42.9113,52245.0
2017-02-16 12:30:00,52.31,52.33,52.23,52.25,51487.0,42.9031,42.9195,42.8375,42.8539,51487.0
2017-02-16 12:40:00,52.26,52.37,52.25,52.32,103174.0,42.8621,42.9523,42.8539,42.9113,103174.0
2017-02-16 12:50:00,52.31,52.34,52.23,52.26,68880.0,42.9031,42.9277,42.8375,42.8621,68880.0
2017-02-16 13:00:00,52.26,52.28,52.21,52.27,66820.0,42.8621,42.8785,42.8211,42.8703,66820.0
2017-02-16 13:10:00,52.28,52.34,52.23,52.31,51236.0,42.8785,42.9277,42.8375,42.9031,51236.0
2017-02-16 13:20:00,52.31,52.34,52.26,52.34,56244.0,42.9031,42.9277,42.8621,42.9277,56244.0
2017-02-16 13:30:00,52.34,52.54,52.33,52.48,108696.0,42.9277,43.0917,42.9195,43.0425,108696.0
2017-02-16 13:40:00,52.48,52.49,52.13,52.16,279339.0,43.0425,43.0507,42.7554,42.78,279339.0
2017-02-16 13:50:00,52.16,52.32,52.14,52.3,164312.0,42.78,42.9113,42.7636,42.8949,164312.0
2017-02-16 14:00:00,52.29,52.34,52.24,52.33,68878.0,42.8867,42.9277,42.8457,42.9195,68878.0
2017-02-16 14:10:00,52.34,52.47,52.34,52.43,188236.0,42.9277,43.0343,42.9277,43.0015,188236.0
2017-02-16 14:20:00,52.43,52.55,52.43,52.51,120430.0,43.0015,43.0999,43.0015,43.0671,120430.0
2017-02-16 14:30:00,52.5,52.56,52.49,52.51,66343.0,43.0589,43.1081,43.0507,43.0671,66343.0
2017-02-16 14:40:00,52.51,52.54,52.48,52.51,65064.0,43.0671,43.0917,43.0425,43.0671,65064.0
2017-02-16 14:50:00,52.5,52.62,52.49,52.61,86340.0,43.0589,43.1573,43.0507,43.1491,86340.0
2017-02-16 15:00:00,52.61,52.61,52.58,52.6,58466.0,43.1491,43.1491,43.1245,43.1409,58466.0
2017-02-16 15:10:00,52.59,52.6,52.53,52.55,51988.0,43.1327,43.1409,43.0835,43.0999,51988.0
2017-02-16 15:20:00,52.56,52.58,52.52,52.58,51969.0,43.1081,43.1245,43.0753,43.1245,51969.0
2017-02-16 15:30:00,52.57,52.64,52.56,52.6,111755.0,43.1163,43.1737,43.1081,43.1409,111755.0
2017-02-16 15:40:00,52.6,52.61,52.48,52.5,105570.0,43.1409,43.1491,43.0425,43.0589,105570.0
2017-02-16 15:50:00,52.51,52.52,52.42,52.5,259752.0,43.0671,43.0753,42.9933,43.0589,259752.0
2017-02-17 09:30:00,52.15,52.38,52.11,52.26,109778.0,42.7718,42.9605,42.739,42.8621,109778.0
2017-02-17 09:40:00,52.27,52.42,52.23,52.36,50060.0,42.8703,42.9933,42.8375,42.9441,50060.0
2017-02-17 09:50:00,52.36,52.39,52.23,52.3,60813.0,42.9441,42.9687,42.8375,42.8949,60813.0
2017-02-17 10:00:00,52.3,52.34,52.21,52.24,49222.0,42.8949,42.9277,42.8211,42.8457,49222.0
2017-02-17 10:10:00,52.25,52.3,52.22,52.24,28680.0,42.8539,42.8949,42.8293,42.8457,28680.0
2017-02-17 10:20:00,52.24,52.28,52.16,52.22,41558.0,42.8457,42.8785,42.78,42.8293,41558.0
2017-02-17 10:30:00,52.23,52.23,52.09,52.13,83449.0,42.8375,42.8375,42.7226,42.7554,83449.0
2017-02-17 10:40:00,52.14,52.2,52.11,52.2,147692.0,42.7636,42.8129,42.739,42.8129,147692.0
2017-02-17 10:50:00,52.18,52.18,52.09,52.09,136183.0,42.7965,42.7965,42.7226,42.7226,136183.0
2017-02-17 11:00:00,52.09,52.14,51.98,52.08,101778.0,42.7226,42.7636,42.6324,42.7144,101778.0
2017-02-17 11:10:00,52.08,52.1,52.05,52.07,43242.0,42.7144,42.7308,42.6898,42.7062,43242.0
2017-02-17 11:20:00,52.06,52.1,52.02,52.09,88040.0,42.698,42.7308,42.6652,42.7226,88040.0
2017-02-17 11:30:00,52.09,52.11,52.05,52.06,56314.0,42.7226,42.739,42.6898,42.698,56314.0
2017-02-17 11:40:00,52.07,52.1,52.04,52.08,44198.0,42.7062,42.7308,42.6816,42.7144,44198.0
2017-02-17 11:50:00,52.08,52.15,52.08,52.11,42161.0,42.7144,42.7718,42.7144,42.739,42161.0
2017-02-17 12:00:00,52.11,52.14,52.1,52.1,32704.0,42.739,42.7636,42.7308,42.7308,32704.0
2017-02-17 12:10:00,52.1,52.12,52.09,52.09,29620.0,42.7308,42.7472,42.7226,42.7226,29620.0
2017-02-17 12:20:00,52.1,52.12,52.06,52.07,22962.0,42.7308,42.7472,42.698,42.7062,22962.0
2017-02-17 12:30:00,52.07,52.09,52.04,52.09,16979.0,42.7062,42.7226,42.6816,42.7226,16979.0
2017-02-17 12:40:00,52.08,52.08,51.95,51.97,134557.0,42.7144,42.7144,42.6078,42.6242,134557.0
2017-02-17 12:50:00,51.98,52.01,51.94,52.0,41448.0,42.6324,42.657,42.5996,42.6488,41448.0
2017-02-17 13:00:00,52.0,52.02,51.93,51.93,41626.0,42.6488,42.6652,42.5914,42.5914,41626.0
2017-02-17 13:10:00,51.93,51.96,51.85,51.89,50473.0,42.5914,42.616,42.5258,42.5586,50473.0
2017-02-17 13:20:00,51.89,51.95,51.85,51.91,67811.0,42.5586,42.6078,42.5258,42.575,67811.0
2017-02-17 13:30:00,51.92,51.99,51.9,51.98,35245.0,42.5832,42.6406,42.5668,42.6324,35245.0
2017-02-17 13:40:00,51.99,52.0,51.93,51.94,14962.0,42.6406,42.6488,42.5914,42.5996,14962.0
2017-02-17 13:50:00,51.94,51.99,51.92,51.95,40002.0,42.5996,42.6406,42.5832,42.6078,40002.0
2017-02-17 14:00:00,51.95,51.95,51.9,51.92,21902.0,42.6078,42.6078,42.5668,42.5832,21902.0
2017-02-17 14:10:00,51.91,51.96,51.91,51.93,45464.0,42.575,42.616,42.575,42.5914,45464.0
2017-02-17 14:20:00,51.93,51.93,51.86,51.87,38259.0,42.5914,42.5914,42.534,42.5422,38259.0
2017-02-17 14:30:00,51.88,51.92,51.86,51.91,24374.0,42.5504,42.5832,42.534,42.575,24374.0
2017-02-17 14:40:00,51.92,51.92,51.89,51.91,21718.0,42.5832,42.5832,42.5586,42.575,21718.0
2017-02-17 14:50:00,51.92,51.94,51.89,51.92,44031.0,42.5832,42.5996,42.5586,42.5832,44031.0
2017-02-17 15:00:00,51.91,51.95,51.9,51.93,31253.0,42.575,42.6078,42.5668,42.5914,31253.0
2017-02-17 15:10:00,51.93,52.0,51.91,51.98,69754.0,42.5914,42.6488,42.575,42.6324,69754.0
2017-02-17 15:20:00,51.98,52.05,51.97,52.04,35862.0,42.6324,42.6898,42.6242,42.6816,35862.0
2017-02-17 15:30:00,52.05,52.05,51.96,51.96,75802.0,42.6898,42.6898,42.616,42.616,75802.0
2017-02-17 15:40:00,51.97,52.01,51.96,52.0,167256.0,42.6242,42.657,42.616,42.6488,167256.0
2017-02-17 15:50:00,52.0,52.04,51.97,52.04,454593.0,42.6488,42.6816,42.6242,42.6816,454593.0
2017-02-21 09:30:00,52.19,52.25,51.83,51.91,136871.0,42.8047,42.8539,42.5094,42.575,136871.0
2017-02-21 09:40:00,51.95,52.03,51.87,52.0,59444.0,42.6078,42.6734,42.5422,42.6488,59444.0
2017-02-21 09:50:00,52.0,52.09,51.95,51.96,54870.0,42.6488,42.7226,42.6078,42.616,54870.0
2017-02-21 10:00:00,51.96,52.14,51.94,52.11,58205.0,42.616,42.7636,42.5996,42.739,58205.0
2017-02-21 10:10:00,52.11,52.19,52.07,52.1,52595.0,42.739,42.8047,42.7062,42.7308,52595.0
2017-02-21 10:20:00,52.11,52.11,52.02,52.05,32486.0,42.739,42.739,42.6652,42.6898,32486.0
2017-02-21 10:30:00,52.04,52.21,52.04,52.18,36741.0,42.6816,42.8211,42.6816,42.7965,36741.0
2017-02-21 10:40:00,52.18,52.28,52.17,52.22,36946.0,42.7965,42.8785,42.7882,42.8293,36946.0
2017-02-21 10:50:00,52.23,52.24,52.14,52.14,33652.0,42.8375,42.8457,42.7636,42.7636,33652.0
2017-02-21 11:00:00,52.15,52.25,52.14,52.21,52138.0,42.7718,42.8539,42.7636,42.8211,52138.0
2017-02-21 11:10:00,52.22,52.3,52.2,52.27,56039.0,42.8293,42.8949,42.8129,42.8703,56039.0
2017-02-21 11:20:00,52.27,52.27,52.12,52.12,41210.0,42.8703,42.8703,42.7472,42.7472,41210.0
2017-02-21 11:30:00,52.12,52.13,52.04,52.07,27553.0,42.7472,42.7554,42.6816,42.7062,27553.0
2017-02-21 11:40:00,52.08,52.1,52.05,52.06,24404.0,42.7144,42.7308,42.6898,42.698,24404.0
2017-02-21 11:50:00,52.05,52.11,52.05,52.09,15453.0,42.6898,42.739,42.6898,42.7226,15453.0
2017-02-21 12:00:00,52.09,52.14,52.07,52.07,23162.0,42.7226,42.7636,42.7062,42.7062,23162.0
2017-02-21 12:10:00,52.06,52.07,52.04,52.04,19625.0,42.698,42.7062,42.6816,42.6816,19625.0
2017-02-21 12:20:00,52.05,52.1,52.04,52.08,24781.0,42.6898,42.7308,42.6816,42.7144,24781.0
2017-02-21 12:30:00,52.07,52.07,52.03,52.05,31967.0,42.7062,42.7062,42.6734,42.6898,31967.0
2017-02-21 12:40:00,52.05,52.05,51.96,51.97,32178.0,42.6898,42.6898,42.616,42.6242,32178.0
2017-02-21 12:50:00,51.98,51.99,51.93,51.94,35700.0,42.6324,42.6406,42.5914,42.5996,35700.0
2017-02-21 13:00:00,51.94,51.96,51.91,51.92,29287.0,42.5996,42.616,42.575,42.5832,29287.0
2017-02-21 13:10:00,51.91,51.99,51.91,51.98,37891.0,42.575,42.6406,42.575,42.6324,37891.0
2017-02-21 13:20:00,51.98,52.0,51.95,51.99,45428.0,42.6324,42.6488,42.6078,42.6406,45428.0
2017-02-21 13:30:00,51.99,52.03,51.94,51.95,85076.0,42.6406,42.6734,42.5996,42.6078,85076.0
2017-02-21 13:40:00,51.95,52.01,51.94,52.01,26970.0,42.6078,42.657,42.5996,42.657,26970.0
2017-02-21 13:50:00,52.0,52.0,51.96,51.98,39830.0,42.6488,42.6488,42.616,42.6324,39830.0
2017-02-21 14:00:00,51.98,52.02,51.96,52.01,66164.0,42.6324,42.6652,42.616,42.657,66164.0
2017-02-21 14:10:00,52.01,52.04,51.99,52.03,40754.0,42.657,42.6816,42.6406,42.6734,40754.0
2017-02-21 14:20:00,52.03,52.07,51.98,51.99,50421.0,42.6734,42.7062,42.6324,42.6406,50421.0
2017-02-21 14:30:00,52.0,52.04,52.0,52.01,40242.0,42.6488,42.6816,42.6488,42.657,40242.0
2017-02-21 14:40:00,52.01,52.03,52.0,52.0,41081.0,42.657,42.6734,42.6488,42.6488,41081.0
2017-02-21 14:50:00,52.01,52.01,51.94,51.94,32544.0,42.657,42.657,42.5996,42.5996,32544.0
2017-02-21 15:00:00,51.95,51.95,51.91,51.91,38864.0,42.6078,42.6078,42.575,42.575,38864.0
2017-02-21 15:10:00,51.91,51.93,51.86,51.88,52952.0,42.575,42.5914,42.534,42.5504,52952.0
2017-02-21 15:20:00,51.88,51.91,51.85,51.87,59480.0,42.5504,42.575,42.5258,42.5422,59480.0
2017-02-21 15:30:00,51.87,51.94,51.85,51.94,66088.0,42.5422,42.5996,42.5258,42.5996,66088.0
2017-02-21 15:40:00,51.93,52.02,51.93,52.02,132677.0,42.5914,42.6652,42.5914,42.6652,132677.0
2017-02-21 15:50:00,52.02,52.05,51.99,52.01,181404.0,42.6652,42.6898,42.6406,42.657,181404.0
2017-02-22 09:30:00,52.04,52.1,51.88,51.94,97049.0,42.6816,42.7308,42.5504,42.5996,97049.0
2017-02-22 09:40:00,51.94,52.0,51.92,51.96,45887.0,42.5996,42.6488,42.5832,42.616,45887.0
2017-02-22 09:50:00,51.96,51.96,51.71,51.73,86265.0,42.616,42.616,42.411,42.4274,86265.0
2017-02-22 10:00:00,51.73,51.79,51.69,51.73,49697.0,42.4274,42.4766,42.3946,42.4274,49697.0
2017-02-22 10:10:00,51.73,51.78,51.71,51.75,54600.0,42.4274,42.4684,42.411,42.4438,54600.0
2017-02-22 10:20:00,51.75,51.83,51.74,51.78,45203.0,42.4438,42.5094,42.4356,42.4684,45203.0
2017-02-22 10:30:00,51.77,51.8,51.74,51.79,23517.0,42.4602,42.4848,42.4356,42.4766,23517.0
2017-02-22 10:40:00,51.8,51.81,51.7,51.74,53146.0,42.4848,42.493,42.4028,42.4356,53146.0
2017-02-22 10:50:00,51.73,51.86,51.73,51.85,56866.0,42.4274,42.534,42.4274,42.5258,56866.0
2017-02-22 11:00:00,51.84,51.88,51.79,51.87,35400.0,42.5176,42.5504,42.4766,42.5422,35400.0
2017-02-22 11:10:00,51.87,51.91,51.84,51.91,67980.0,42.5422,42.575,42.5176,42.575,67980.0
2017-02-22 11:20:00,51.9,51.9,51.78,51.81,30921.0,42.5668,42.5668,42.4684,42.493,30921.0
2017-02-22 11:30:00,51.8,51.87,51.73,51.73,24775.0,42.4848,42.5422,42.4274,42.4274,24775.0
2017-02-22 11:40:00,51.73,51.78,51.72,51.75,27631.0,42.4274,42.4684,42.4192,42.4438,27631.0
2017-02-22 11:50:00,51.75,51.81,51.7,51.77,22577.0,42.4438,42.493,42.4028,42.4602,22577.0
2017-02-22 12:00:00,51.76,51.81,51.74,51.79,16092.0,42.452,42.493,42.4356,42.4766,16092.0
2017-02-22 12:10:00,51.78,51.82,51.74,51.81,33024.0,42.4684,42.5012,42.4356,42.493,33024.0
2017-02-22 12:20:00,51.81,51.85,51.8,51.8,57411.0,42.493,42.5258,42.4848,42.4848,57411.0
2017-02-22 12:30:00,51.81,51.84,51.8,51.84,17946.0,42.493,42.5176,42.4848,42.5176,17946.0
2017-02-22 12:40:00,51.84,51.84,51.8,51.81,17927.0,42.5176,42.5176,42.4848,42.493,17927.0
2017-02-22 12:50:00,51.81,51.83,51.8,51.83,13430.0,42.493,42.5094,42.4848,42.5094,13430.0
2017-02-22 13:00:00,51.83,51.83,51.81,51.83,12623.0,42.5094,42.5094,42.493,42.5094,12623.0
2017-02-22 13:10:00,51.82,51.82,51.76,51.76,14693.0,42.5012,42.5012,42.452,42.452,14693.0
2017-02-22 13:20:00,51.77,51.82,51.76,51.8,14908.0,42.4602,42.5012,42.452,42.4848,14908.0
2017-02-22 13:30:00,51.8,51.82,51.79,51.79,12796.0,42.4848,42.5012,42.4766,42.4766,12796.0
2017-02-22 13:40:00,51.78,51.79,51.77,51.78,16896.0,42.4684,42.4766,42.4602,42.4684,16896.0
2017-02-22 13:50:00,51.78,51.79,51.76,51.76,12722.0,42.4684,42.4766,42.452,42.452,12722.0
2017-02-22 14:00:00,51.76,51.8,51.75,51.76,18527.0,42.452,42.4848,42.4438,42.452,18527.0
2017-02-22 14:10:00,51.76,51.77,51.71,51.76,32282.0,42.452,42.4602,42.411,42.452,32282.0
2017-02-22 14:20:00,51.76,51.83,51.75,51.82,23512.0,42.452,42.5094,42.4438,42.5012,23512.0
2017-02-22 14:30:00,51.82,51.86,51.8,51.85,57148.0,42.5012,42.534,42.4848,42.5258,57148.0
2017-02-22 14:40:00,51.84,51.92,51.83,51.89,152205.0,42.5176,42.5832,42.5094,42.5586,152205.0
2017-02-22 14:50:00,51.89,51.92,51.84,51.89,34677.0,42.5586,42.5832,42.5176,42.5586,34677.0
2017-02-22 15:00:00,51.89,51.92,51.87,51.91,72062.0,42.5586,42.5832,42.5422,42.575,72062.0
2017-02-22 15:10:00,51.91,51.97,51.91,51.95,48324.0,42.575,42.6242,42.575,42.6078,48324.0
2017-02-22 15:20:00,51.95,51.99,51.91,51.98,49394.0,42.6078,42.6406,42.575,42.6324,49394.0
2017-02-22 15:30:00,51.98,51.99,51.96,51.97,49652.0,42.6324,42.6406,42.616,42.6242,49652.0
2017-02-22 15:40:00,51.97,51.98,51.94,51.94,76142.0,42.6242,42.6324,42.5996,42.5996,76142.0
2017-02-22 15:50:00,51.95,51.98,51.95,51.97,146304.0,42.6078,42.6324,42.6078,42.6242,146304.0
2017-02-23 09:30:00,52.08,52.17,51.92,52.14,87862.0,42.7144,42.7882,42.5832,42.7636,87862.0
2017-02-23 09:40:00,52.13,52.2,52.08,52.12,52575.0,42.7554,42.8129,42.7144,42.7472,52575.0
2017-02-23 09:50:00,52.12,52.35,52.11,52.34,82260.0,42.7472,42.9359,42.739,42.9277,82260.0
2017-02-23 10:00:00,52.36,52.36,52.14,52.15,56662.0,42.9441,42.9441,42.7636,42.7718,56662.0
2017-02-23 10:10:00,52.15,52.18,52.04,52.11,49908.0,42.7718,42.7965,42.6816,42.739,49908.0
2017-02-23 10:20:00,52.11,52.2,52.08,52.13,62536.0,42.739,42.8129,42.7144,42.7554,62536.0
2017-02-23 10:30:00,52.12,52.14,52.06,52.06,39141.0,42.7472,42.7636,42.698,42.698,39141.0
2017-02-23 10:40:00,52.06,52.09,52.01,52.06,38960.0,42.698,42.7226,42.657,42.698,38960.0
2017-02-23 10:50:00,52.06,52.07,52.0,52.02,46277.0,42.698,42.7062,42.6488,42.6652,46277.0
2017-02-23 11:00:00,52.02,52.05,51.88,51.9,70250.0,42.6652,42.6898,42.5504,42.5668,70250.0
2017-02-23 11:10:00,51.9,51.93,51.88,51.88,41831.0,42.5668,42.5914,42.5504,42.5504,41831.0
2017-02-23 11:20:00,51.89,51.9,51.82,51.85,48297.0,42.5586,42.5668,42.5012,42.5258,48297.0
2017-02-23 11:30:00,51.85,52.08,51.82,52.01,72458.0,42.5258,42.7144,42.5012,42.657,72458.0
2017-02-23 11:40:00,52.01,52.08,52.0,52.06,39638.0,42.657,42.7144,42.6488,42.698,39638.0
2017-02-23 11:50:00,52.07,52.08,52.03,52.03,38590.0,42.7062,42.7144,42.6734,42.6734,38590.0
2017-02-23 12:00:00,52.03,52.07,52.02,52.06,29976.0,42.6734,42.7062,42.6652,42.698,29976.0
2017-02-23 12:10:00,52.06,52.12,52.04,52.1,28598.0,42.698,42.7472,42.6816,42.7308,28598.0
2017-02-23 12:20:00,52.1,52.12,52.06,52.07,14620.0,42.7308,42.7472,42.698,42.7062,14620.0
2017-02-23 12:30:00,52.07,52.18,52.07,52.16,26662.0,42.7062,42.7965,42.7062,42.78,26662.0
2017-02-23 12:40:00,52.17,52.17,52.03,52.04,76886.0,42.7882,42.7882,42.6734,42.6816,76886.0
2017-02-23 12:50:00,52.04,52.04,51.97,51.98,21501.0,42.6816,42.6816,42.6242,42.6324,21501.0
2017-02-23 13:00:00,51.99,52.02,51.89,51.95,71299.0,42.6406,42.6652,42.5586,42.6078,71299.0
2017-02-23 13:10:00,51.96,52.0,51.84,51.88,49258.0,42.616,42.6488,42.5176,42.5504,49258.0
2017-02-23 13:20:00,51.88,51.89,51.82,51.82,24007.0,42.5504,42.5586,42.5012,42.5012,24007.0
2017-02-23 13:30:00,51.83,51.87,51.82,51.86,42653.0,42.5094,42.5422,42.5012,42.534,42653.0
2017-02-23 13:40:00,51.86,51.86,51.83,51.84,30369.0,42.534,42.534,42.5094,42.5176,30369.0
2017-02-23 13:50:00,51.84,51.94,51.83,51.89,44062.0,42.5176,42.5996,42.5094,42.5586,44062.0
2017-02-23 14:00:00,51.9,51.95,51.87,51.93,34190.0,42.5668,42.6078,42.5422,42.5914,34190.0
2017-02-23 14:10:00,51.92,51.92,51.86,51.86,39470.0,42.5832,42.5832,42.534,42.534,39470.0
2017-02-23 14:20:00,51.86,51.9,51.81,51.82,27317.0,42.534,42.5668,42.493,42.5012,27317.0
2017-02-23 14:30:00,51.82,51.84,51.79,51.82,30682.0,42.5012,42.5176,42.4766,42.5012,30682.0
2017-02-23 14:40:00,51.82,51.87,51.8,51.85,37581.0,42.5012,42.5422,42.4848,42.5258,37581.0
2017-02-23 14:50:00,51.85,51.85,51.8,51.81,33899.0,42.5258,42.5258,42.4848,42.493,33899.0
2017-02-23 15:00:00,51.81,51.87,51.8,51.85,57653.0,42.493,42.5422,42.4848,42.5258,57653.0
2017-02-23 15:10:00,51.85,51.86,51.8,51.8,40935.0,42.5258,42.534,42.4848,42.4848,40935.0
2017-02-23 15:20:00,51.8,51.84,51.77,51.8,66570.0,42.4848,42.5176,42.4602,42.4848,66570.0
2017-02-23 15:30:00,51.8,51.81,51.7,51.72,57460.0,42.4848,42.493,42.4028,42.4192,57460.0
2017-02-23 15:40:00,51.72,51.8,51.71,51.78,146406.0,42.4192,42.4848,42.411,42.4684,146406.0
2017-02-23 15:50:00,51.78,51.79,51.72,51.75,208620.0,42.4684,42.4766,42.4192,42.4438,208620.0
2017-02-24 09:30:00,51.52,51.78,51.35,51.76,157946.0,42.2551,42.4684,42.1157,42.452,157946.0
2017-02-24 09:40:00,51.77,52.13,51.76,52.0,471876.0,42.4602,42.7554,42.452,42.6488,471876.0
2017-02-24 09:50:00,52.0,52.07,51.91,52.02,56924.0,42.6488,42.7062,42.575,42.6652,56924.0
2017-02-24 10:00:00,52.02,52.12,51.95,52.0,53223.0,42.6652,42.7472,42.6078,42.6488,53223.0
2017-02-24 10:10:00,52.0,52.1,51.97,52.06,63402.0,42.6488,42.7308,42.6242,42.698,63402.0
2017-02-24 10:20:00,52.07,52.13,52.03,52.06,43424.0,42.7062,42.7554,42.6734,42.698,43424.0
2017-02-24 10:30:00,52.05,52.1,52.04,52.06,54683.0,42.6898,42.7308,42.6816,42.698,54683.0
2017-02-24 10:40:00,52.05,52.13,52.05,52.1,69422.0,42.6898,42.7554,42.6898,42.7308,69422.0
2017-02-24 10:50:00,52.11,52.15,52.09,52.13,73860.0,42.739,42.7718,42.7226,42.7554,73860.0
2017-02-24 11:00:00,52.13,52.14,52.08,52.09,73501.0,42.7554,42.7636,42.7144,42.7226,73501.0
2017-02-24 11:10:00,52.09,52.11,52.0,52.01,45443.0,42.7226,42.739,42.6488,42.657,45443.0
2017-02-24 11:20:00,52.01,52.1,51.98,52.09,51438.0,42.657,42.7308,42.6324,42.7226,51438.0
2017-02-24 11:30:00,52.08,52.1,52.01,52.05,38450.0,42.7144,42.7308,42.657,42.6898,38450.0
2017-02-24 11:40:00,52.05,52.1,52.05,52.07,31080.0,42.6898,42.7308,42.6898,42.7062,31080.0
2017-02-24 11:50:00,52.08,52.1,52.0,52.1,35742.0,42.7144,42.7308,42.6488,42.7308,35742.0
2017-02-24 12:00:00,52.1,52.12,52.06,52.08,39294.0,42.7308,42.7472,42.698,42.7144,39294.0
2017-02-24 12:10:00,52.08,52.1,52.06,52.07,18534.0,42.7144,42.7308,42.698,42.7062,18534.0
2017-02-24 12:20:00,52.08,52.13,52.07,52.1,27527.0,42.7144,42.7554,42.7062,42.7308,27527.0
2017-02-24 12:30:00,52.1,52.11,52.05,52.05,13880.0,42.7308,42.739,42.6898,42.6898,13880.0
2017-02-24 12:40:00,52.05,52.11,52.03,52.11,25775.0,42.6898,42.739,42.6734,42.739,25775.0
2017-02-24 12:50:00,52.11,52.13,52.07,52.09,14438.0,42.739,42.7554,42.7062,42.7226,14438.0
2017-02-24 13:00:00,52.09,52.09,52.02,52.04,18532.0,42.7226,42.7226,42.6652,42.6816,18532.0
2017-02-24 13:10:00,52.04,52.1,52.03,52.05,20398.0,42.6816,42.7308,42.6734,42.6898,20398.0
2017-02-24 13:20:00,52.05,52.05,51.98,51.99,15118.0,42.6898,42.6898,42.6324,42.6406,15118.0
2017-02-24 13:30:00,51.99,52.04,51.98,52.01,10135.0,42.6406,42.6816,42.6324,42.657,10135.0
2017-02-24 13:40:00,52.02,52.05,51.99,52.0,21923.0,42.6652,42.6898,42.6406,42.6488,21923.0
2017-02-24 13:50:00,51.99,52.04,51.98,52.04,19211.0,42.6406,42.6816,42.6324,42.6816,19211.0
2017-02-24 14:00:00,52.04,52.06,52.0,52.01,21733.0,42.6816,42.698,42.6488,42.657,21733.0
2017-02-24 14:10:00,52.02,52.04,52.0,52.04,10615.0,42.6652,42.6816,42.6488,42.6816,10615.0
2017-02-24 14:20:00,52.04,52.04,52.0,52.03,13032.0,42.6816,42.6816,42.6488,42.6734,13032.0
2017-02-24 14:30:00,52.03,52.05,51.99,52.04,23984.0,42.6734,42.6898,42.6406,42.6816,23984.0
2017-02-24 14:40:00,52.04,52.04,51.99,51.99,14650.0,42.6816,42.6816,42.6406,42.6406,14650.0
2017-02-24 14:50:00,52.0,52.05,51.99,52.05,12394.0,42.6488,42.6898,42.6406,42.6898,12394.0
2017-02-24 15:00:00,52.05,52.07,52.03,52.05,21434.0,42.6898,42.7062,42.6734,42.6898,21434.0
2017-02-24 15:10:00,52.05,52.07,52.04,52.05,27197.0,42.6898,42.7062,42.6816,42.6898,27197.0
2017-02-24 15:20:00,52.04,52.14,52.04,52.14,36599.0,42.6816,42.7636,42.6816,42.7636,36599.0
2017-02-24 15:30:00,52.14,52.17,52.13,52.17,51193.0,42.7636,42.7882,42.7554,42.7882,51193.0
2017-02-24 15:40:00,52.17,52.17,52.12,52.17,64345.0,42.7882,42.7882,42.7472,42.7882,64345.0
2017-02-24 15:50:00,52.17,52.2,52.14,52.18,202716.0,42.7882,42.8129,42.7636,42.7965,202716.0
2017-02-27 09:30:00,52.17,52.3,51.9,52.05,178460.0,42.7882,42.8949,42.5668,42.6898,178460.0
2017-02-27 09:40:00,52.03,52.38,52.03,52.38,84617.0,42.6734,42.9605,42.6734,42.9605,84617.0
2017-02-27 09:50:00,52.37,52.68,52.34,52.62,210645.0,42.9523,43.2065,42.9277,43.1573,210645.0
2017-02-27 10:00:00,52.62,52.65,52.53,52.57,121340.0,43.1573,43.1819,43.0835,43.1163,121340.0
2017-02-27 10:10:00,52.57,52.61,52.53,52.58,93936.0,43.1163,43.1491,43.0835,43.1245,93936.0
2017-02-27 10:20:00,52.6,52.75,52.55,52.72,201237.0,43.1409,43.2639,43.0999,43.2393,201237.0
2017-02-27 10:30:00,52.72,52.73,52.6,52.66,76623.0,43.2393,43.2475,43.1409,43.1901,76623.0
2017-02-27 10:40:00,52.66,52.75,52.65,52.7,70906.0,43.1901,43.2639,43.1819,43.2229,70906.0
2017-02-27 10:50:00,52.71,52.77,52.65,52.67,52549.0,43.2311,43.2804,43.1819,43.1983,52549.0
2017-02-27 11:00:00,52.68,52.69,52.61,52.63,35632.0,43.2065,43.2147,43.1491,43.1655,35632.0
2017-02-27 11:10:00,52.63,52.73,52.62,52.73,80355.0,43.1655,43.2475,43.1573,43.2475,80355.0
2017-02-27 11:20:00,52.73,52.75,52.66,52.71,74325.0,43.2475,43.2639,43.1901,43.2311,74325.0
2017-02-27 11:30:00,52.71,52.73,52.69,52.72,32342.0,43.2311,43.2475,43.2147,43.2393,32342.0
2017-02-27 11:40:00,52.71,52.9,52.71,52.86,58744.0,43.2311,43.387,43.2311,43.3542,58744.0
2017-02-27 11:50:00,52.86,52.89,52.84,52.84,46026.0,43.3542,43.3788,43.3378,43.3378,46026.0
2017-02-27 12:00:00,52.83,52.83,52.8,52.83,27287.0,43.3296,43.3296,43.305,43.3296,27287.0
2017-02-27 12:10:00,52.83,52.86,52.82,52.84,30550.0,43.3296,43.3542,43.3214,43.3378,30550.0
2017-02-27 12:20:00,52.83,52.95,52.81,52.82,127706.0,43.3296,43.428,43.3132,43.3214,127706.0
2017-02-27 12:30:00,52.82,52.83,52.75,52.75,72700.0,43.3214,43.3296,43.2639,43.2639,72700.0
2017-02-27 12:40:00,52.76,52.78,52.74,52.76,56496.0,43.2721,43.2886,43.2557,43.2721,56496.0
2017-02-27 12:50:00,52.76,52.77,52.69,52.75,33002.0,43.2721,43.2804,43.2147,43.2639,33002.0
2017-02-27 13:00:00,52.76,52.79,52.73,52.79,26738.0,43.2721,43.2968,43.2475,43.2968,26738.0
2017-02-27 13:10:00,52.78,52.86,52.78,52.84,41541.0,43.2886,43.3542,43.2886,43.3378,41541.0
2017-02-27 13:20:00,52.85,52.88,52.82,52.84,33313.0,43.346,43.3706,43.3214,43.3378,33313.0
2017-02-27 13:30:00,52.84,52.89,52.83,52.85,32836.0,43.3378,43.3788,43.3296,43.346,32836.0
2017-02-27 13:40:00,52.84,52.93,52.83,52.92,31858.0,43.3378,43.4116,43.3296,43.4034,31858.0
2017-02-27 13:50:00,52.92,52.98,52.87,52.88,187657.0,43.4034,43.4526,43.3624,43.3706,187657.0
2017-02-27 14:00:00,52.88,52.9,52.83,52.87,35326.0,43.3706,43.387,43.3296,43.3624,35326.0
2017-02-27 14:10:00,52.86,52.87,52.84,52.86,27751.0,43.3542,43.3624,43.3378,43.3542,27751.0
2017-02-27 14:20:00,52.86,52.93,52.85,52.92,31570.0,43.3542,43.4116,43.346,43.4034,31570.0
2017-02-27 14:30:00,52.91,52.92,52.82,52.82,36084.0,43.3952,43.4034,43.3214,43.3214,36084.0
2017-02-27 14:40:00,52.83,52.83,52.78,52.8,47907.0,43.3296,43.3296,43.2886,43.305,47907.0
2017-02-27 14:50:00,52.81,52.81,52.75,52.76,22087.0,43.3132,43.3132,43.2639,43.2721,22087.0
2017-02-27 15:00:00,52.76,52.84,52.75,52.8,31447.0,43.2721,43.3378,43.2639,43.305,31447.0
2017-02-27 15:10:00,52.8,52.84,52.77,52.83,46801.0,43.305,43.3378,43.2804,43.3296,46801.0
2017-02-27 15:20:00,52.84,52.86,52.82,52.82,29124.0,43.3378,43.3542,43.3214,43.3214,29124.0
2017-02-27 15:30:00,52.83,52.9,52.82,52.9,94662.0,43.3296,43.387,43.3214,43.387,94662.0
2017-02-27 15:40:00,52.9,52.92,52.86,52.86,121493.0,43.387,43.4034,43.3542,43.3542,121493.0
2017-02-27 15:50:00,52.87,52.92,52.86,52.9,230578.0,43.3624,43.4034,43.3542,43.387,230578.0
2017-02-28 09:30:00,52.9,53.1,52.8,52.9,104759.0,43.387,43.551,43.305,43.387,104759.0
2017-02-28 09:40:00,52.9,53.1,52.88,53.01,54531.0,43.387,43.551,43.3706,43.4772,54531.0
2017-02-28 09:50:00,53.01,53.21,52.92,53.21,71468.0,43.4772,43.6412,43.4034,43.6412,71468.0
2017-02-28 10:00:00,53.19,53.19,53.01,53.05,79741.0,43.6248,43.6248,43.4772,43.51,79741.0
2017-02-28 10:10:00,53.05,53.08,53.01,53.06,36368.0,43.51,43.5346,43.4772,43.5182,36368.0
2017-02-28 10:20:00,53.07,53.16,53.06,53.15,31076.0,43.5264,43.6002,43.5182,43.592,31076.0
2017-02-28 10:30:00,53.16,53.19,53.11,53.11,38653.0,43.6002,43.6248,43.5592,43.5592,38653.0
2017-02-28 10:40:00,53.1,53.21,53.09,53.2,67979.0,43.551,43.6412,43.5428,43.633,67979.0
2017-02-28 10:50:00,53.21,53.32,53.18,53.3,55844.0,43.6412,43.7314,43.6166,43.715,55844.0
2017-02-28 11:00:00,53.3,53.32,53.24,53.31,60842.0,43.715,43.7314,43.6658,43.7232,60842.0
2017-02-28 11:10:00,53.31,53.38,53.31,53.35,59176.0,43.7232,43.7807,43.7232,43.756,59176.0
2017-02-28 11:20:00,53.35,53.4,53.34,53.37,31875.0,43.756,43.7971,43.7478,43.7725,31875.0
2017-02-28 11:30:00,53.36,53.36,53.24,53.32,48819.0,43.7643,43.7643,43.6658,43.7314,48819.0
2017-02-28 11:40:00,53.32,53.32,53.24,53.27,54466.0,43.7314,43.7314,43.6658,43.6904,54466.0
2017-02-28 11:50:00,53.28,53.32,53.27,53.3,34255.0,43.6986,43.7314,43.6904,43.715,34255.0
2017-02-28 12:00:00,53.3,53.4,53.3,53.39,37145.0,43.715,43.7971,43.715,43.7889,37145.0
2017-02-28 12:10:00,53.38,53.39,53.31,53.32,50469.0,43.7807,43.7889,43.7232,43.7314,50469.0
2017-02-28 12:20:00,53.33,53.35,53.26,53.32,150149.0,43.7396,43.756,43.6822,43.7314,150149.0
2017-02-28 12:30:00,53.32,53.32,53.23,53.24,51498.0,43.7314,43.7314,43.6576,43.6658,51498.0
2017-02-28 12:40:00,53.25,53.25,53.15,53.21,34355.0,43.674,43.674,43.592,43.6412,34355.0
2017-02-28 12:50:00,53.18,53.24,53.18,53.18,27017.0,43.6166,43.6658,43.6166,43.6166,27017.0
2017-02-28 13:00:00,53.18,53.26,53.18,53.19,32779.0,43.6166,43.6822,43.6166,43.6248,32779.0
2017-02-28 13:10:00,53.2,53.23,53.16,53.16,17266.0,43.633,43.6576,43.6002,43.6002,17266.0
2017-02-28 13:20:00,53.16,53.17,53.1,53.13,27423.0,43.6002,43.6084,43.551,43.5756,27423.0
2017-02-28 13:30:00,53.14,53.14,53.05,53.1,17523.0,43.5838,43.5838,43.51,43.551,17523.0
2017-02-28 13:40:00,53.1,53.12,53.04,53.07,38699.0,43.551,43.5674,43.5018,43.5264,38699.0
2017-02-28 13:50:00,53.08,53.1,53.05,53.09,16811.0,43.5346,43.551,43.51,43.5428,16811.0
2017-02-28 14:00:00,53.09,53.1,52.94,52.97,43530.0,43.5428,43.551,43.4198,43.4444,43530.0
2017-02-28 14:10:00,52.97,52.98,52.94,52.96,29037.0,43.4444,43.4526,43.4198,43.4362,29037.0
2017-02-28 14:20:00,52.96,53.01,52.94,52.99,42669.0,43.4362,43.4772,43.4198,43.4608,42669.0
2017-02-28 14:30:00,52.99,53.0,52.96,52.99,27179.0,43.4608,43.469,43.4362,43.4608,27179.0
2017-02-28 14:40:00,52.99,53.02,52.97,53.02,39302.0,43.4608,43.4854,43.4444,43.4854,39302.0
2017-02-28 14:50:00,53.04,53.06,53.02,53.03,19276.0,43.5018,43.5182,43.4854,43.4936,19276.0
2017-02-28 15:00:00,53.02,53.03,52.98,53.0,34282.0,43.4854,43.4936,43.4526,43.469,34282.0
2017-02-28 15:10:00,53.01,53.03,52.97,52.98,42866.0,43.4772,43.4936,43.4444,43.4526,42866.0
2017-02-28 15:20:00,52.98,52.98,52.93,52.95,54888.0,43.4526,43.4526,43.4116,43.428,54888.0
2017-02-28 15:30:00,52.95,52.97,52.92,52.95,134217.0,43.428,43.4444,43.4034,43.428,134217.0
2017-02-28 15:40:00,52.94,52.96,52.9,52.96,107940.0,43.4198,43.4362,43.387,43.4362,107940.0
2017-02-28 15:50:00,52.96,52.99,52.95,52.96,224814.0,43.4362,43.4608,43.428,43.4362,224814.0
2017-03-01 09:30:00,54.65,54.86,54.42,54.79,746314.0,44.8223,44.9945,44.6336,44.9371,746314.0
2017-03-01 09:40:00,54.79,54.87,54.54,54.85,325718.0,44.9371,45.0027,44.7321,44.9863,325718.0
2017-03-01 09:50:00,54.86,54.96,54.61,54.64,232842.0,44.9945,45.0765,44.7895,44.8141,232842.0
2017-03-01 10:00:00,54.63,54.76,54.54,54.72,167883.0,44.8059,44.9125,44.7321,44.8797,167883.0
2017-03-01 10:10:00,54.72,54.82,54.62,54.79,199625.0,44.8797,44.9617,44.7977,44.9371,199625.0
2017-03-01 10:20:00,54.78,54.95,54.78,54.89,204169.0,44.9289,45.0683,44.9289,45.0191,204169.0
2017-03-01 10:30:00,54.88,54.88,54.72,54.73,143542.0,45.0109,45.0109,44.8797,44.8879,143542.0
2017-03-01 10:40:00,54.73,54.82,54.72,54.76,108722.0,44.8879,44.9617,44.8797,44.9125,108722.0
2017-03-01 10:50:00,54.76,54.76,54.56,54.59,161546.0,44.9125,44.9125,44.7485,44.7731,161546.0
2017-03-01 11:00:00,54.59,54.7,54.59,54.7,105329.0,44.7731,44.8633,44.7731,44.8633,105329.0
2017-03-01 11:10:00,54.7,54.7,54.61,54.62,87813.0,44.8633,44.8633,44.7895,44.7977,87813.0
2017-03-01 11:20:00,54.63,54.66,54.59,54.65,158466.0,44.8059,44.8305,44.7731,44.8223,158466.0
2017-03-01 11:30:00,54.65,54.75,54.64,54.68,141629.0,44.8223,44.9043,44.8141,44.8469,141629.0
2017-03-01 11:40:00,54.69,54.71,54.68,54.7,74002.0,44.8551,44.8715,44.8469,44.8633,74002.0
2017-03-01 11:50:00,54.7,54.7,54.64,54.66,127617.0,44.8633,44.8633,44.8141,44.8305,127617.0
2017-03-01 12:00:00,54.66,54.72,54.63,54.71,76110.0,44.8305,44.8797,44.8059,44.8715,76110.0
2017-03-01 12:10:00,54.72,54.73,54.64,54.68,104939.0,44.8797,44.8879,44.8141,44.8469,104939.0
2017-03-01 12:20:00,54.68,54.89,54.67,54.88,210881.0,44.8469,45.0191,44.8387,45.0109,210881.0
2017-03-01 12:30:00,54.88,54.95,54.83,54.95,108494.0,45.0109,45.0683,44.9699,45.0683,108494.0
2017-03-01 12:40:00,54.95,55.12,54.95,55.11,311914.0,45.0683,45.2077,45.0683,45.1995,311914.0
2017-03-01 12:50:00,55.12,55.18,55.04,55.14,161471.0,45.2077,45.257,45.1421,45.2242,161471.0
2017-03-01 13:00:00,55.13,55.21,55.11,55.19,100636.0,45.216,45.2816,45.1995,45.2652,100636.0
2017-03-01 13:10:00,55.19,55.25,55.15,55.2,152430.0,45.2652,45.3144,45.2324,45.2734,152430.0
2017-03-01 13:20:00,55.21,55.24,55.14,55.23,95427.0,45.2816,45.3062,45.2242,45.298,95427.0
2017-03-01 13:30:00,55.22,55.28,55.13,55.27,190351.0,45.2898,45.339,45.216,45.3308,190351.0
2017-03-01 13:40:00,55.28,55.33,55.22,55.27,162920.0,45.339,45.38,45.2898,45.3308,162920.0
2017-03-01 13:50:00,55.27,55.29,55.16,55.17,69125.0,45.3308,45.3472,45.2406,45.2488,69125.0
2017-03-01 14:00:00,55.2,55.25,55.06,55.09,104533.0,45.2734,45.3144,45.1585,45.1831,104533.0
2017-03-01 14:10:00,55.09,55.25,55.08,55.22,94368.0,45.1831,45.3144,45.1749,45.2898,94368.0
2017-03-01 14:20:00,55.23,55.26,55.2,55.22,68539.0,45.298,45.3226,45.2734,45.2898,68539.0
2017-03-01 14:30:00,55.23,55.25,55.2,55.23,75529.0,45.298,45.3144,45.2734,45.298,75529.0
2017-03-01 14:40:00,55.23,55.25,55.17,55.23,76268.0,45.298,45.3144,45.2488,45.298,76268.0
2017-03-01 14:50:00,55.22,55.28,55.2,55.27,86888.0,45.2898,45.339,45.2734,45.3308,86888.0
2017-03-01 15:00:00,55.26,55.27,55.11,55.11,108412.0,45.3226,45.3308,45.1995,45.1995,108412.0
2017-03-01 15:10:00,55.11,55.14,55.07,55.14,88119.0,45.1995,45.2242,45.1667,45.2242,88119.0
2017-03-01 15:20:00,55.13,55.17,55.09,55.14,88814.0,45.216,45.2488,45.1831,45.2242,88814.0
2017-03-01 15:30:00,55.13,55.16,55.1,55.1,112801.0,45.216,45.2406,45.1913,45.1913,112801.0
2017-03-01 15:40:00,55.1,55.12,55.02,55.03,251373.0,45.1913,45.2077,45.1257,45.1339,251373.0
2017-03-01 15:50:00,55.03,55.06,54.89,54.97,778887.0,45.1339,45.1585,45.0191,45.0847,778887.0
2017-03-02 09:30:00,54.9,54.9,54.57,54.61,211906.0,45.0273,45.0273,44.7567,44.7895,211906.0
2017-03-02 09:40:00,54.64,54.67,54.35,54.45,188763.0,44.8141,44.8387,44.5762,44.6582,188763.0
2017-03-02 09:50:00,54.45,54.46,54.18,54.18,230541.0,44.6582,44.6664,44.4368,44.4368,230541.0
2017-03-02 10:00:00,54.16,54.28,54.06,54.08,166613.0,44.4204,44.5188,44.3384,44.3548,166613.0
2017-03-02 10:10:00,54.06,54.06,53.89,53.91,268031.0,44.3384,44.3384,44.1989,44.2153,268031.0
2017-03-02 10:20:00,53.91,54.01,53.84,53.85,172041.0,44.2153,44.2974,44.1579,44.1661,172041.0
2017-03-02 10:30:00,53.85,53.98,53.8,53.96,107475.0,44.1661,44.2728,44.1251,44.2564,107475.0
2017-03-02 10:40:00,53.96,54.01,53.93,53.96,121135.0,44.2564,44.2974,44.2317,44.2564,121135.0
2017-03-02 10:50:00,53.96,53.99,53.79,53.84,108517.0,44.2564,44.281,44.1169,44.1579,108517.0
2017-03-02 11:00:00,53.85,53.89,53.8,53.87,60728.0,44.1661,44.1989,44.1251,44.1825,60728.0
2017-03-02 11:10:00,53.87,53.92,53.81,53.9,80099.0,44.1825,44.2235,44.1333,44.2071,80099.0
2017-03-02 11:20:00,53.9,53.91,53.77,53.77,72879.0,44.2071,44.2153,44.1005,44.1005,72879.0
2017-03-02 11:30:00,53.78,53.8,53.65,53.65,145255.0,44.1087,44.1251,44.0021,44.0021,145255.0
2017-03-02 11:40:00,53.65,53.66,53.49,53.52,190760.0,44.0021,44.0103,43.8709,43.8955,190760.0
2017-03-02 11:50:00,53.51,53.7,53.51,53.7,112457.0,43.8873,44.0431,43.8873,44.0431,112457.0
2017-03-02 12:00:00,53.69,53.77,53.6,53.72,71719.0,44.0349,44.1005,43.9611,44.0595,71719.0
2017-03-02 12:10:00,53.72,53.74,53.63,53.73,118448.0,44.0595,44.0759,43.9857,44.0677,118448.0
2017-03-02 12:20:00,53.73,53.73,53.6,53.64,71131.0,44.0677,44.0677,43.9611,43.9939,71131.0
2017-03-02 12:30:00,53.64,53.66,53.59,53.66,91697.0,43.9939,44.0103,43.9529,44.0103,91697.0
2017-03-02 12:40:00,53.66,53.66,53.53,53.55,43423.0,44.0103,44.0103,43.9037,43.9201,43423.0
2017-03-02 12:50:00,53.55,53.58,53.51,53.53,43279.0,43.9201,43.9447,43.8873,43.9037,43279.0
2017-03-02 13:00:00,53.53,53.55,53.39,53.4,111277.0,43.9037,43.9201,43.7889,43.7971,111277.0
2017-03-02 13:10:00,53.4,53.41,53.31,53.37,75510.0,43.7971,43.8053,43.7232,43.7725,75510.0
2017-03-02 13:20:00,53.37,53.44,53.34,53.44,44341.0,43.7725,43.8299,43.7478,43.8299,44341.0
2017-03-02 13:30:00,53.44,53.55,53.43,53.54,31490.0,43.8299,43.9201,43.8217,43.9119,31490.0
2017-03-02 13:40:00,53.54,53.54,53.49,53.53,33232.0,43.9119,43.9119,43.8709,43.9037,33232.0
2017-03-02 13:50:00,53.53,53.53,53.48,53.53,48221.0,43.9037,43.9037,43.8627,43.9037,48221.0
2017-03-02 14:00:00,53.53,53.59,53.52,53.54,31024.0,43.9037,43.9529,43.8955,43.9119,31024.0
2017-03-02 14:10:00,53.53,53.54,53.5,53.53,17084.0,43.9037,43.9119,43.8791,43.9037,17084.0
2017-03-02 14:20:00,53.52,53.58,53.5,53.56,35614.0,43.8955,43.9447,43.8791,43.9283,35614.0
2017-03-02 14:30:00,53.57,53.67,53.57,53.66,49047.0,43.9365,44.0185,43.9365,44.0103,49047.0
2017-03-02 14:40:00,53.67,53.72,53.66,53.71,63328.0,44.0185,44.0595,44.0103,44.0513,63328.0
2017-03-02 14:50:00,53.71,53.72,53.67,53.72,33829.0,44.0513,44.0595,44.0185,44.0595,33829.0
2017-03-02 15:00:00,53.72,53.72,53.6,53.62,39905.0,44.0595,44.0595,43.9611,43.9775,39905.0
2017-03-02 15:10:00,53.63,53.63,53.57,53.59,31598.0,43.9857,43.9857,43.9365,43.9529,31598.0
2017-03-02 15:20:00,53.59,53.62,53.57,53.61,41577.0,43.9529,43.9775,43.9365,43.9693,41577.0
2017-03-02 15:30:00,53.61,53.62,53.56,53.61,82870.0,43.9693,43.9775,43.9283,43.9693,82870.0
2017-03-02 15:40:00,53.61,53.63,53.55,53.62,138676.0,43.9693,43.9857,43.9201,43.9775,138676.0
2017-03-02 15:50:00,53.62,53.71,53.61,53.66,399719.0,43.9775,44.0513,43.9693,44.0103,399719.0
2017-03-03 09:30:00,53.53,53.71,53.53,53.64,176797.0,43.9037,44.0513,43.9037,43.9939,176797.0
2017-03-03 09:40:00,53.66,53.66,53.47,53.66,122872.0,44.0103,44.0103,43.8545,44.0103,122872.0
2017-03-03 09:50:00,53.66,53.68,53.24,53.46,104258.0,44.0103,44.0267,43.6658,43.8463,104258.0
2017-03-03 10:00:00,53.45,53.45,53.34,53.35,50948.0,43.8381,43.8381,43.7478,43.756,50948.0
2017-03-03 10:10:00,53.35,53.41,53.32,53.32,58667.0,43.756,43.8053,43.7314,43.7314,58667.0
2017-03-03 10:20:00,53.32,53.32,53.19,53.24,60364.0,43.7314,43.7314,43.6248,43.6658,60364.0
2017-03-03 10:30:00,53.24,53.28,53.08,53.1,72463.0,43.6658,43.6986,43.5346,43.551,72463.0
2017-03-03 10:40:00,53.1,53.26,53.1,53.17,101891.0,43.551,43.6822,43.551,43.6084,101891.0
2017-03-03 10:50:00,53.18,53.27,53.16,53.18,61729.0,43.6166,43.6904,43.6002,43.6166,61729.0
2017-03-03 11:00:00,53.19,53.21,53.15,53.16,42454.0,43.6248,43.6412,43.592,43.6002,42454.0
2017-03-03 11:10:00,53.16,53.21,53.14,53.14,56467.0,43.6002,43.6412,43.5838,43.5838,56467.0
2017-03-03 11:20:00,53.14,53.33,53.14,53.16,114154.0,43.5838,43.7396,43.5838,43.6002,114154.0
2017-03-03 11:30:00,53.15,53.2,53.11,53.13,72662.0,43.592,43.633,43.5592,43.5756,72662.0
2017-03-03 11:40:00,53.15,53.17,53.1,53.11,23902.0,43.592,43.6084,43.551,43.5592,23902.0
2017-03-03 11:50:00,53.11,53.18,53.09,53.13,64117.0,43.5592,43.6166,43.5428,43.5756,64117.0
2017-03-03 12:00:00,53.13,53.23,53.13,53.23,59401.0,43.5756,43.6576,43.5756,43.6576,59401.0
2017-03-03 12:10:00,53.24,53.26,53.17,53.2,26196.0,43.6658,43.6822,43.6084,43.633,26196.0
2017-03-03 12:20:00,53.21,53.24,53.16,53.24,47144.0,43.6412,43.6658,43.6002,43.6658,47144.0
2017-03-03 12:30:00,53.24,53.34,53.24,53.3,46238.0,43.6658,43.7478,43.6658,43.715,46238.0
2017-03-03 12:40:00,53.29,53.31,53.26,53.27,31541.0,43.7068,43.7232,43.6822,43.6904,31541.0
2017-03-03 12:50:00,53.27,53.37,53.22,53.34,134695.0,43.6904,43.7725,43.6494,43.7478,134695.0
2017-03-03 13:00:00,53.34,53.37,53.17,53.32,97833.0,43.7478,43.7725,43.6084,43.7314,97833.0
2017-03-03 13:10:00,53.32,53.37,53.25,53.27,29080.0,43.7314,43.7725,43.674,43.6904,29080.0
2017-03-03 13:20:00,53.26,53.28,53.23,53.26,16390.0,43.6822,43.6986,43.6576,43.6822,16390.0
2017-03-03 13:30:00,53.26,53.3,53.2,53.22,42845.0,43.6822,43.715,43.633,43.6494,42845.0
2017-03-03 13:40:00,53.22,53.32,53.21,53.32,65990.0,43.6494,43.7314,43.6412,43.7314,65990.0
2017-03-03 13:50:00,53.32,53.41,53.31,53.38,35064.0,43.7314,43.8053,43.7232,43.7807,35064.0
2017-03-03 14:00:00,53.38,53.4,53.33,53.39,53757.0,43.7807,43.7971,43.7396,43.7889,53757.0
2017-03-03 14:10:00,53.39,53.41,53.28,53.28,31547.0,43.7889,43.8053,43.6986,43.6986,31547.0
2017-03-03 14:20:00,53.29,53.44,53.28,53.43,107397.0,43.7068,43.8299,43.6986,43.8217,107397.0
2017-03-03 14:30:00,53.42,53.49,53.42,53.48,44044.0,43.8135,43.8709,43.8135,43.8627,44044.0
2017-03-03 14:40:00,53.48,53.52,53.47,53.5,25025.0,43.8627,43.8955,43.8545,43.8791,25025.0
2017-03-03 14:50:00,53.5,53.53,53.49,53.53,25803.0,43.8791,43.9037,43.8709,43.9037,25803.0
2017-03-03 15:00:00,53.52,53.65,53.51,53.63,84936.0,43.8955,44.0021,43.8873,43.9857,84936.0
2017-03-03 15:10:00,53.63,53.73,53.62,53.7,40733.0,43.9857,44.0677,43.9775,44.0431,40733.0
2017-03-03 15:20:00,53.71,53.82,53.7,53.78,72497.0,44.0513,44.1415,44.0431,44.1087,72497.0
2017-03-03 15:30:00,53.78,53.8,53.77,53.8,35310.0,44.1087,44.1251,44.1005,44.1251,35310.0
2017-03-03 15:40:00,53.79,53.88,53.77,53.88,95185.0,44.1169,44.1907,44.1005,44.1907,95185.0
2017-03-03 15:50:00,53.88,53.91,53.79,53.82,321672.0,44.1907,44.2153,44.1169,44.1415,321672.0
2017-03-06 09:30:00,53.71,53.89,53.68,53.78,149825.0,44.0513,44.1989,44.0267,44.1087,149825.0
2017-03-06 09:40:00,53.75,53.93,53.75,53.91,65278.0,44.0841,44.2317,44.0841,44.2153,65278.0
2017-03-06 09:50:00,53.91,54.37,53.91,54.35,124386.0,44.2153,44.5926,44.2153,44.5762,124386.0
2017-03-06 10:00:00,54.37,54.37,54.16,54.2,92460.0,44.5926,44.5926,44.4204,44.4532,92460.0
2017-03-06 10:10:00,54.2,54.26,54.16,54.18,54605.0,44.4532,44.5024,44.4204,44.4368,54605.0
2017-03-06 10:20:00,54.19,54.45,54.15,54.43,116561.0,44.445,44.6582,44.4122,44.6418,116561.0
2017-03-06 10:30:00,54.43,54.43,54.31,54.39,75547.0,44.6418,44.6418,44.5434,44.609,75547.0
2017-03-06 10:40:00,54.4,54.5,54.38,54.45,86783.0,44.6172,44.6992,44.6008,44.6582,86783.0
2017-03-06 10:50:00,54.45,54.48,54.33,54.4,84054.0,44.6582,44.6828,44.5598,44.6172,84054.0
2017-03-06 11:00:00,54.39,54.39,54.21,54.21,69844.0,44.609,44.609,44.4614,44.4614,69844.0
2017-03-06 11:10:00,54.2,54.3,54.19,54.29,56146.0,44.4532,44.5352,44.445,44.527,56146.0
2017-03-06 11:20:00,54.29,54.29,54.23,54.23,56865.0,44.527,44.527,44.4778,44.4778,56865.0
2017-03-06 11:30:00,54.23,54.26,54.11,54.12,110315.0,44.4778,44.5024,44.3794,44.3876,110315.0
2017-03-06 11:40:00,54.13,54.16,54.05,54.16,36276.0,44.3958,44.4204,44.3302,44.4204,36276.0
2017-03-06 11:50:00,54.15,54.16,54.09,54.15,27922.0,44.4122,44.4204,44.363,44.4122,27922.0
2017-03-06 12:00:00,54.15,54.2,54.15,54.16,29047.0,44.4122,44.4532,44.4122,44.4204,29047.0
2017-03-06 12:10:00,54.16,54.17,54.1,54.13,20662.0,44.4204,44.4286,44.3712,44.3958,20662.0
2017-03-06 12:20:00,54.12,54.13,54.04,54.09,43225.0,44.3876,44.3958,44.322,44.363,43225.0
2017-03-06 12:30:00,54.09,54.16,54.09,54.11,52157.0,44.363,44.4204,44.363,44.3794,52157.0
2017-03-06 12:40:00,54.11,54.15,54.09,54.15,52224.0,44.3794,44.4122,44.363,44.4122,52224.0
2017-03-06 12:50:00,54.15,54.31,54.13,54.3,84291.0,44.4122,44.5434,44.3958,44.5352,84291.0
2017-03-06 13:00:00,54.3,54.3,54.23,54.25,52933.0,44.5352,44.5352,44.4778,44.4942,52933.0
2017-03-06 13:10:00,54.26,54.34,54.25,54.33,48179.0,44.5024,44.568,44.4942,44.5598,48179.0
2017-03-06 13:20:00,54.32,54.42,54.32,54.41,69339.0,44.5516,44.6336,44.5516,44.6254,69339.0
2017-03-06 13:30:00,54.4,54.52,54.4,54.42,103035.0,44.6172,44.7156,44.6172,44.6336,103035.0
2017-03-06 13:40:00,54.42,54.49,54.39,54.39,95102.0,44.6336,44.691,44.609,44.609,95102.0
2017-03-06 13:50:00,54.38,54.39,54.35,54.36,17029.0,44.6008,44.609,44.5762,44.5844,17029.0
2017-03-06 14:00:00,54.36,54.4,54.35,54.37,20308.0,44.5844,44.6172,44.5762,44.5926,20308.0
2017-03-06 14:10:00,54.37,54.4,54.37,54.39,17761.0,44.5926,44.6172,44.5926,44.609,17761.0
2017-03-06 14:20:00,54.4,54.45,54.35,54.35,41411.0,44.6172,44.6582,44.5762,44.5762,41411.0
2017-03-06 14:30:00,54.36,54.37,54.33,54.33,29602.0,44.5844,44.5926,44.5598,44.5598,29602.0
2017-03-06 14:40:00,54.35,54.41,54.34,54.4,45143.0,44.5762,44.6254,44.568,44.6172,45143.0
2017-03-06 14:50:00,54.39,54.41,54.35,54.4,34024.0,44.609,44.6254,44.5762,44.6172,34024.0
2017-03-06 15:00:00,54.4,54.45,54.39,54.41,40963.0,44.6172,44.6582,44.609,44.6254,40963.0
2017-03-06 15:10:00,54.41,54.48,54.41,54.46,70403.0,44.6254,44.6828,44.6254,44.6664,70403.0
2017-03-06 15:20:00,54.46,54.47,54.44,54.45,41433.0,44.6664,44.6746,44.65,44.6582,41433.0
2017-03-06 15:30:00,54.45,54.48,54.4,54.48,51815.0,44.6582,44.6828,44.6172,44.6828,51815.0
2017-03-06 15:40:00,54.48,54.49,54.4,54.44,96064.0,44.6828,44.691,44.6172,44.65,96064.0
2017-03-06 15:50:00,54.44,54.45,54.3,54.31,221702.0,44.65,44.6582,44.5352,44.5434,221702.0
2017-03-07 09:30:00,54.25,54.36,54.1,54.25,67125.0,44.4942,44.5844,44.3712,44.4942,67125.0
2017-03-07 09:40:00,54.23,54.27,54.1,54.23,88970.0,44.4778,44.5106,44.3712,44.4778,88970.0
2017-03-07 09:50:00,54.17,54.24,53.96,54.09,679502.0,44.4286,44.486,44.2564,44.363,679502.0
2017-03-07 10:00:00,54.08,54.15,54.03,54.08,70729.0,44.3548,44.4122,44.3138,44.3548,70729.0
2017-03-07 10:10:00,54.07,54.1,53.94,54.02,49362.0,44.3466,44.3712,44.2399,44.3056,49362.0
2017-03-07 10:20:00,54.02,54.16,54.0,54.13,86813.0,44.3056,44.4204,44.2892,44.3958,86813.0
2017-03-07 10:30:00,54.13,54.22,54.09,54.12,34997.0,44.3958,44.4696,44.363,44.3876,34997.0
2017-03-07 10:40:00,54.12,54.21,54.07,54.07,82758.0,44.3876,44.4614,44.3466,44.3466,82758.0
2017-03-07 10:50:00,54.07,54.11,54.04,54.07,54512.0,44.3466,44.3794,44.322,44.3466,54512.0
2017-03-07 11:00:00,54.08,54.08,54.0,54.03,61959.0,44.3548,44.3548,44.2892,44.3138,61959.0
2017-03-07 11:10:00,54.03,54.06,54.01,54.05,41996.0,44.3138,44.3384,44.2974,44.3302,41996.0
2017-03-07 11:20:00,54.05,54.05,54.0,54.01,59678.0,44.3302,44.3302,44.2892,44.2974,59678.0
2017-03-07 11:30:00,54.01,54.01,53.85,53.86,129256.0,44.2974,44.2974,44.1661,44.1743,129256.0
2017-03-07 11:40:00,53.86,53.96,53.85,53.92,74714.0,44.1743,44.2564,44.1661,44.2235,74714.0
2017-03-07 11:50:00,53.92,53.98,53.88,53.95,52128.0,44.2235,44.2728,44.1907,44.2482,52128.0
2017-03-07 12:00:00,53.95,53.97,53.9,53.97,35192.0,44.2482,44.2646,44.2071,44.2646,35192.0
2017-03-07 12:10:00,53.96,53.99,53.88,53.9,49233.0,44.2564,44.281,44.1907,44.2071,49233.0
2017-03-07 12:20:00,53.91,53.97,53.89,53.91,23572.0,44.2153,44.2646,44.1989,44.2153,23572.0
2017-03-07 12:30:00,53.91,53.94,53.91,53.92,20055.0,44.2153,44.2399,44.2153,44.2235,20055.0
2017-03-07 12:40:00,53.92,53.94,53.91,53.94,21000.0,44.2235,44.2399,44.2153,44.2399,21000.0
2017-03-07 12:50:00,53.93,54.04,53.92,54.04,71009.0,44.2317,44.322,44.2235,44.322,71009.0
2017-03-07 13:00:00,54.02,54.11,54.0,54.1,41711.0,44.3056,44.3794,44.2892,44.3712,41711.0
2017-03-07 13:10:00,54.11,54.12,54.07,54.08,28868.0,44.3794,44.3876,44.3466,44.3548,28868.0
2017-03-07 13:20:00,54.08,54.08,54.01,54.05,26208.0,44.3548,44.3548,44.2974,44.3302,26208.0
2017-03-07 13:30:00,54.05,54.1,54.02,54.1,46849.0,44.3302,44.3712,44.3056,44.3712,46849.0
2017-03-07 13:40:00,54.09,54.26,54.05,54.25,89834.0,44.363,44.5024,44.3302,44.4942,89834.0
2017-03-07 13:50:00,54.25,54.29,54.22,54.23,42718.0,44.4942,44.527,44.4696,44.4778,42718.0
2017-03-07 14:00:00,54.23,54.24,54.16,54.16,47346.0,44.4778,44.486,44.4204,44.4204,47346.0
2017-03-07 14:10:00,54.16,54.27,54.16,54.26,46372.0,44.4204,44.5106,44.4204,44.5024,46372.0
2017-03-07 14:20:00,54.25,54.28,54.25,54.28,36310.0,44.4942,44.5188,44.4942,44.5188,36310.0
2017-03-07 14:30:00,54.27,54.29,54.22,54.25,28670.0,44.5106,44.527,44.4696,44.4942,28670.0
2017-03-07 14:40:00,54.24,54.35,54.22,54.35,55594.0,44.486,44.5762,44.4696,44.5762,55594.0
2017-03-07 14:50:00,54.34,54.36,54.32,54.34,19790.0,44.568,44.5844,44.5516,44.568,19790.0
2017-03-07 15:00:00,54.34,54.35,54.31,54.31,36546.0,44.568,44.5762,44.5434,44.5434,36546.0
2017-03-07 15:10:00,54.31,54.35,54.29,54.32,41365.0,44.5434,44.5762,44.527,44.5516,41365.0
2017-03-07 15:20:00,54.32,54.36,54.3,54.3,56495.0,44.5516,44.5844,44.5352,44.5352,56495.0
2017-03-07 15:30:00,54.3,54.32,54.29,54.3,105820.0,44.5352,44.5516,44.527,44.5352,105820.0
2017-03-07 15:40:00,54.3,54.33,54.28,54.29,150455.0,44.5352,44.5598,44.5188,44.527,150455.0
2017-03-07 15:50:00,54.29,54.31,54.27,54.3,166262.0,44.527,44.5434,44.5106,44.5352,166262.0
2017-03-08 09:30:00,54.27,54.6,54.21,54.47,60603.0,44.5106,44.7813,44.4614,44.6746,60603.0
2017-03-08 09:40:00,54.48,54.62,54.42,54.6,55976.0,44.6828,44.7977,44.6336,44.7813,55976.0
2017-03-08 09:50:00,54.59,54.61,54.41,54.46,34162.0,44.7731,44.7895,44.6254,44.6664,34162.0
2017-03-08 10:00:00,54.48,54.54,54.34,54.41,45843.0,44.6828,44.7321,44.568,44.6254,45843.0
2017-03-08 10:10:00,54.4,54.42,54.33,54.36,41854.0,44.6172,44.6336,44.5598,44.5844,41854.0
2017-03-08 10:20:00,54.35,54.39,54.31,54.34,27077.0,44.5762,44.609,44.5434,44.568,27077.0
2017-03-08 10:30:00,54.34,54.4,54.25,54.25,41456.0,44.568,44.6172,44.4942,44.4942,41456.0
2017-03-08 10:40:00,54.26,54.33,54.24,54.24,28171.0,44.5024,44.5598,44.486,44.486,28171.0
2017-03-08 10:50:00,54.23,54.38,54.2,54.36,24101.0,44.4778,44.6008,44.4532,44.5844,24101.0
2017-03-08 11:00:00,54.36,54.37,54.3,54.32,20269.0,44.5844,44.5926,44.5352,44.5516,20269.0
2017-03-08 11:10:00,54.32,54.42,54.29,54.35,32886.0,44.5516,44.6336,44.527,44.5762,32886.0
2017-03-08 11:20:00,54.35,54.43,54.32,54.42,17359.0,44.5762,44.6418,44.5516,44.6336,17359.0
2017-03-08 11:30:00,54.41,54.41,54.37,54.41,28744.0,44.6254,44.6254,44.5926,44.6254,28744.0
2017-03-08 11:40:00,54.41,54.49,54.36,54.47,53541.0,44.6254,44.691,44.5844,44.6746,53541.0
2017-03-08 11:50:00,54.48,54.49,54.4,54.47,20759.0,44.6828,44.691,44.6172,44.6746,20759.0
2017-03-08 12:00:00,54.47,54.48,54.39,54.45,31734.0,44.6746,44.6828,44.609,44.6582,31734.0
2017-03-08 12:10:00,54.46,54.47,54.42,54.42,12784.0,44.6664,44.6746,44.6336,44.6336,12784.0
2017-03-08 12:20:00,54.42,54.46,54.4,54.45,36203.0,44.6336,44.6664,44.6172,44.6582,36203.0
2017-03-08 12:30:00,54.45,54.45,54.34,54.34,13890.0,44.6582,44.6582,44.568,44.568,13890.0
2017-03-08 12:40:00,54.35,54.38,54.32,54.35,15738.0,44.5762,44.6008,44.5516,44.5762,15738.0
2017-03-08 12:50:00,54.35,54.37,54.29,54.31,13747.0,44.5762,44.5926,44.527,44.5434,13747.0
2017-03-08 13:00:00,54.31,54.35,54.3,54.34,15443.0,44.5434,44.5762,44.5352,44.568,15443.0
2017-03-08 13:10:00,54.35,54.41,54.34,54.37,29455.0,44.5762,44.6254,44.568,44.5926,29455.0
2017-03-08 13:20:00,54.38,54.38,54.31,54.32,17858.0,44.6008,44.6008,44.5434,44.5516,17858.0
2017-03-08 13:30:00,54.32,54.4,54.31,54.34,48619.0,44.5516,44.6172,44.5434,44.568,48619.0
2017-03-08 13:40:00,54.35,54.36,54.32,54.34,24165.0,44.5762,44.5844,44.5516,44.568,24165.0
2017-03-08 13:50:00,54.33,54.35,54.22,54.27,58546.0,44.5598,44.5762,44.4696,44.5106,58546.0
2017-03-08 14:00:00,54.27,54.28,54.21,54.21,12391.0,44.5106,44.5188,44.4614,44.4614,12391.0
2017-03-08 14:10:00,54.21,54.22,54.19,54.2,19480.0,44.4614,44.4696,44.445,44.4532,19480.0
2017-03-08 14:20:00,54.2,54.21,54.1,54.14,35390.0,44.4532,44.4614,44.3712,44.404,35390.0
2017-03-08 14:30:00,54.13,54.18,54.11,54.16,92572.0,44.3958,44.4368,44.3794,44.4204,92572.0
2017-03-08 14:40:00,54.17,54.18,54.1,54.11,19526.0,44.4286,44.4368,44.3712,44.3794,19526.0
2017-03-08 14:50:00,54.11,54.12,54.09,54.11,36612.0,44.3794,44.3876,44.363,44.3794,36612.0
2017-03-08 15:00:00,54.1,54.12,54.09,54.1,36346.0,44.3712,44.3876,44.363,44.3712,36346.0
2017-03-08 15:10:00,54.1,54.1,54.03,54.06,41875.0,44.3712,44.3712,44.3138,44.3384,41875.0
2017-03-08 15:20:00,54.06,54.08,54.03,54.05,51438.0,44.3384,44.3548,44.3138,44.3302,51438.0
2017-03-08 15:30:00,54.05,54.06,53.97,54.03,130037.0,44.3302,44.3384,44.2646,44.3138,130037.0
2017-03-08 15:40:00,54.02,54.06,53.99,54.0,135043.0,44.3056,44.3384,44.281,44.2892,135043.0
2017-03-08 15:50:00,54.0,54.03,53.95,53.97,347266.0,44.2892,44.3138,44.2482,44.2646,347266.0
2017-03-09 09:30:00,53.95,54.2,53.82,53.87,103222.0,44.2482,44.4532,44.1415,44.1825,103222.0
2017-03-09 09:40:00,53.88,53.9,53.76,53.79,90849.0,44.1907,44.2071,44.0923,44.1169,90849.0
2017-03-09 09:50:00,53.78,53.8,53.65,53.65,64755.0,44.1087,44.1251,44.0021,44.0021,64755.0
2017-03-09 10:00:00,53.65,53.9,53.65,53.88,91356.0,44.0021,44.2071,44.0021,44.1907,91356.0
2017-03-09 10:10:00,53.88,53.93,53.84,53.85,53700.0,44.1907,44.2317,44.1579,44.1661,53700.0
2017-03-09 10:20:00,53.86,53.86,53.75,53.79,55933.0,44.1743,44.1743,44.0841,44.1169,55933.0
2017-03-09 10:30:00,53.8,53.88,53.77,53.82,64120.0,44.1251,44.1907,44.1005,44.1415,64120.0
2017-03-09 10:40:00,53.81,53.85,53.8,53.82,62636.0,44.1333,44.1661,44.1251,44.1415,62636.0
2017-03-09 10:50:00,53.81,53.83,53.77,53.79,38101.0,44.1333,44.1497,44.1005,44.1169,38101.0
2017-03-09 11:00:00,53.8,53.83,53.75,53.83,50795.0,44.1251,44.1497,44.0841,44.1497,50795.0
2017-03-09 11:10:00,53.83,53.83,53.76,53.81,28215.0,44.1497,44.1497,44.0923,44.1333,28215.0
2017-03-09 11:20:00,53.8,53.81,53.75,53.79,39939.0,44.1251,44.1333,44.0841,44.1169,39939.0
2017-03-09 11:30:00,53.8,53.86,53.77,53.86,44393.0,44.1251,44.1743,44.1005,44.1743,44393.0
2017-03-09 11:40:00,53.85,53.87,53.77,53.77,33103.0,44.1661,44.1825,44.1005,44.1005,33103.0
2017-03-09 11:50:00,53.78,53.78,53.64,53.66,101695.0,44.1087,44.1087,43.9939,44.0103,101695.0
2017-03-09 12:00:00,53.67,53.7,53.64,53.65,30546.0,44.0185,44.0431,43.9939,44.0021,30546.0
2017-03-09 12:10:00,53.64,53.65,53.6,53.61,29845.0,43.9939,44.0021,43.9611,43.9693,29845.0
2017-03-09 12:20:00,53.62,53.63,53.56,53.59,36226.0,43.9775,43.9857,43.9283,43.9529,36226.0
2017-03-09 12:30:00,53.6,53.65,53.57,53.65,23815.0,43.9611,44.0021,43.9365,44.0021,23815.0
2017-03-09 12:40:00,53.65,53.67,53.59,53.66,29132.0,44.0021,44.0185,43.9529,44.0103,29132.0
2017-03-09 12:50:00,53.66,53.72,53.65,53.72,33663.0,44.0103,44.0595,44.0021,44.0595,33663.0
2017-03-09 13:00:00,53.71,53.73,53.67,53.71,34712.0,44.0513,44.0677,44.0185,44.0513,34712.0
2017-03-09 13:10:00,53.71,53.78,53.71,53.72,27995.0,44.0513,44.1087,44.0513,44.0595,27995.0
2017-03-09 13:20:00,53.73,53.76,53.66,53.67,21700.0,44.0677,44.0923,44.0103,44.0185,21700.0
2017-03-09 13:30:00,53.66,53.66,53.52,53.54,47567.0,44.0103,44.0103,43.8955,43.9119,47567.0
2017-03-09 13:40:00,53.54,53.61,53.53,53.57,31634.0,43.9119,43.9693,43.9037,43.9365,31634.0
2017-03-09 13:50:00,53.56,53.6,53.54,53.56,23100.0,43.9283,43.9611,43.9119,43.9283,23100.0
2017-03-09 14:00:00,53.57,53.57,53.46,53.52,41838.0,43.9365,43.9365,43.8463,43.8955,41838.0
2017-03-09 14:10:00,53.51,53.52,53.38,53.43,49825.0,43.8873,43.8955,43.7807,43.8217,49825.0
2017-03-09 14:20:00,53.44,53.48,53.43,53.44,29336.0,43.8299,43.8627,43.8217,43.8299,29336.0
2017-03-09 14:30:00,53.44,53.48,53.43,53.45,22565.0,43.8299,43.8627,43.8217,43.8381,22565.0
2017-03-09 14:40:00,53.45,53.48,53.42,53.43,50027.0,43.8381,43.8627,43.8135,43.8217,50027.0
2017-03-09 14:50:00,53.43,53.47,53.42,53.45,35977.0,43.8217,43.8545,43.8135,43.8381,35977.0
2017-03-09 15:00:00,53.46,53.53,53.45,53.53,39030.0,43.8463,43.9037,43.8381,43.9037,39030.0
2017-03-09 15:10:00,53.53,53.59,53.48,53.55,61666.0,43.9037,43.9529,43.8627,43.9201,61666.0
2017-03-09 15:20:00,53.55,53.66,53.53,53.65,52659.0,43.9201,44.0103,43.9037,44.0021,52659.0
2017-03-09 15:30:00,53.65,53.75,53.62,53.71,89703.0,44.0021,44.0841,43.9775,44.0513,89703.0
2017-03-09 15:40:00,53.72,53.8,53.69,53.77,85455.0,44.0595,44.1251,44.0349,44.1005,85455.0
2017-03-09 15:50:00,53.77,53.8,53.73,53.73,243112.0,44.1005,44.1251,44.0677,44.0677,243112.0
2017-03-10 09:30:00,53.97,54.16,53.95,54.03,133403.0,44.2646,44.4204,44.2482,44.3138,133403.0
2017-03-10 09:40:00,54.03,54.28,54.03,54.28,91295.0,44.3138,44.5188,44.3138,44.5188,91295.0
2017-03-10 09:50:00,54.27,54.44,54.24,54.38,94407.0,44.5106,44.65,44.486,44.6008,94407.0
2017-03-10 10:00:00,54.38,54.45,54.31,54.43,52457.0,44.6008,44.6582,44.5434,44.6418,52457.0
2017-03-10 10:10:00,54.44,54.44,54.33,54.37,55784.0,44.65,44.65,44.5598,44.5926,55784.0
2017-03-10 10:20:00,54.38,54.41,54.34,54.36,44719.0,44.6008,44.6254,44.568,44.5844,44719.0
2017-03-10 10:30:00,54.36,54.4,54.14,54.15,73663.0,44.5844,44.6172,44.404,44.4122,73663.0
2017-03-10 10:40:00,54.14,54.14,54.01,54.01,65246.0,44.404,44.404,44.2974,44.2974,65246.0
2017-03-10 10:50:00,54.02,54.1,54.0,54.09,36349.0,44.3056,44.3712,44.2892,44.363,36349.0
2017-03-10 11:00:00,54.09,54.12,53.98,54.02,65956.0,44.363,44.3876,44.2728,44.3056,65956.0
2017-03-10 11:10:00,54.03,54.08,53.98,54.07,32711.0,44.3138,44.3548,44.2728,44.3466,32711.0
2017-03-10 11:20:00,54.08,54.17,54.08,54.16,36727.0,44.3548,44.4286,44.3548,44.4204,36727.0
2017-03-10 11:30:00,54.17,54.21,54.16,54.17,29042.0,44.4286,44.4614,44.4204,44.4286,29042.0
2017-03-10 11:40:00,54.17,54.18,54.11,54.13,38239.0,44.4286,44.4368,44.3794,44.3958,38239.0
2017-03-10 11:50:00,54.12,54.14,54.04,54.04,22775.0,44.3876,44.404,44.322,44.322,22775.0
2017-03-10 12:00:00,54.04,54.08,54.02,54.07,65060.0,44.322,44.3548,44.3056,44.3466,65060.0
2017-03-10 12:10:00,54.08,54.15,54.05,54.1,42344.0,44.3548,44.4122,44.3302,44.3712,42344.0
2017-03-10 12:20:00,54.1,54.12,54.05,54.11,42357.0,44.3712,44.3876,44.3302,44.3794,42357.0
2017-03-10 12:30:00,54.11,54.15,54.09,54.11,34398.0,44.3794,44.4122,44.363,44.3794,34398.0
2017-03-10 12:40:00,54.12,54.17,54.12,54.13,35593.0,44.3876,44.4286,44.3876,44.3958,35593.0
2017-03-10 12:50:00,54.13,54.15,54.09,54.15,48182.0,44.3958,44.4122,44.363,44.4122,48182.0
2017-03-10 13:00:00,54.14,54.15,54.08,54.11,50607.0,44.404,44.4122,44.3548,44.3794,50607.0
2017-03-10 13:10:00,54.11,54.13,54.1,54.1,18730.0,44.3794,44.3958,44.3712,44.3712,18730.0
2017-03-10 13:20:00,54.11,54.11,54.08,54.11,12037.0,44.3794,44.3794,44.3548,44.3794,12037.0
2017-03-10 13:30:00,54.11,54.11,54.03,54.08,17603.0,44.3794,44.3794,44.3138,44.3548,17603.0
2017-03-10 13:40:00,54.08,54.12,54.08,54.12,54736.0,44.3548,44.3876,44.3548,44.3876,54736.0
2017-03-10 13:50:00,54.12,54.14,54.1,54.1,44256.0,44.3876,44.404,44.3712,44.3712,44256.0
2017-03-10 14:00:00,54.1,54.12,54.06,54.07,98539.0,44.3712,44.3876,44.3384,44.3466,98539.0
2017-03-10 14:10:00,54.08,54.15,54.07,54.11,36945.0,44.3548,44.4122,44.3466,44.3794,36945.0
2017-03-10 14:20:00,54.11,54.13,54.09,54.11,56508.0,44.3794,44.3958,44.363,44.3794,56508.0
2017-03-10 14:30:00,54.11,54.12,54.09,54.11,20179.0,44.3794,44.3876,44.363,44.3794,20179.0
2017-03-10 14:40:00,54.11,54.11,54.07,54.1,34047.0,44.3794,44.3794,44.3466,44.3712,34047.0
2017-03-10 14:50:00,54.1,54.13,54.08,54.13,26364.0,44.3712,44.3958,44.3548,44.3958,26364.0
2017-03-10 15:00:00,54.13,54.26,54.12,54.25,47387.0,44.3958,44.5024,44.3876,44.4942,47387.0
2017-03-10 15:10:00,54.25,54.27,54.23,54.26,32914.0,44.4942,44.5106,44.4778,44.5024,32914.0
2017-03-10 15:20:00,54.26,54.27,54.23,54.26,37933.0,44.5024,44.5106,44.4778,44.5024,37933.0
2017-03-10 15:30:00,54.26,54.28,54.24,54.25,71470.0,44.5024,44.5188,44.486,44.4942,71470.0
2017-03-10 15:40:00,54.24,54.28,54.21,54.28,169045.0,44.486,44.5188,44.4614,44.5188,169045.0
2017-03-10 15:50:00,54.28,54.34,54.19,54.21,272302.0,44.5188,44.568,44.445,44.4614,272302.0
2017-03-13 09:30:00,54.39,54.94,54.39,54.55,180950.0,44.609,45.0601,44.609,44.7403,180950.0
2017-03-13 09:40:00,54.55,54.7,54.52,54.6,109356.0,44.7403,44.8633,44.7156,44.7813,109356.0
2017-03-13 09:50:00,54.57,54.71,54.54,54.62,109819.0,44.7567,44.8715,44.7321,44.7977,109819.0
2017-03-13 10:00:00,54.62,54.65,54.51,54.56,57609.0,44.7977,44.8223,44.7074,44.7485,57609.0
2017-03-13 10:10:00,54.55,54.61,54.42,54.49,68831.0,44.7403,44.7895,44.6336,44.691,68831.0
2017-03-13 10:20:00,54.49,54.51,54.38,54.43,38800.0,44.691,44.7074,44.6008,44.6418,38800.0
2017-03-13 10:30:00,54.43,54.74,54.43,54.72,108012.0,44.6418,44.8961,44.6418,44.8797,108012.0
2017-03-13 10:40:00,54.71,54.79,54.66,54.72,35655.0,44.8715,44.9371,44.8305,44.8797,35655.0
2017-03-13 10:50:00,54.71,54.88,54.67,54.88,73750.0,44.8715,45.0109,44.8387,45.0109,73750.0
2017-03-13 11:00:00,54.87,55.0,54.84,54.94,167541.0,45.0027,45.1093,44.9781,45.0601,167541.0
2017-03-13 11:10:00,54.93,55.16,54.93,55.16,136661.0,45.0519,45.2406,45.0519,45.2406,136661.0
2017-03-13 11:20:00,55.17,55.18,55.09,55.11,142419.0,45.2488,45.257,45.1831,45.1995,142419.0
2017-03-13 11:30:00,55.11,55.15,55.08,55.13,54742.0,45.1995,45.2324,45.1749,45.216,54742.0
2017-03-13 11:40:00,55.11,55.11,55.02,55.02,28748.0,45.1995,45.1995,45.1257,45.1257,28748.0
2017-03-13 11:50:00,55.02,55.08,55.01,55.05,45011.0,45.1257,45.1749,45.1175,45.1503,45011.0
2017-03-13 12:00:00,55.05,55.1,55.03,55.04,32846.0,45.1503,45.1913,45.1339,45.1421,32846.0
2017-03-13 12:10:00,55.05,55.06,54.99,55.02,40699.0,45.1503,45.1585,45.1011,45.1257,40699.0
2017-03-13 12:20:00,55.02,55.1,55.01,55.1,38563.0,45.1257,45.1913,45.1175,45.1913,38563.0
2017-03-13 12:30:00,55.11,55.15,55.06,55.09,31092.0,45.1995,45.2324,45.1585,45.1831,31092.0
2017-03-13 12:40:00,55.08,55.23,55.01,55.2,147057.0,45.1749,45.298,45.1175,45.2734,147057.0
2017-03-13 12:50:00,55.19,55.23,55.16,55.17,34211.0,45.2652,45.298,45.2406,45.2488,34211.0
2017-03-13 13:00:00,55.18,55.18,55.03,55.09,67797.0,45.257,45.257,45.1339,45.1831,67797.0
2017-03-13 13:10:00,55.09,55.15,55.07,55.1,50198.0,45.1831,45.2324,45.1667,45.1913,50198.0
2017-03-13 13:20:00,55.1,55.13,55.09,55.12,28473.0,45.1913,45.216,45.1831,45.2077,28473.0
2017-03-13 13:30:00,55.12,55.14,55.05,55.14,31409.0,45.2077,45.2242,45.1503,45.2242,31409.0
2017-03-13 13:40:00,55.14,55.25,55.13,55.2,80385.0,45.2242,45.3144,45.216,45.2734,80385.0
2017-03-13 13:50:00,55.2,55.39,55.2,55.34,106653.0,45.2734,45.4292,45.2734,45.3882,106653.0
2017-03-13 14:00:00,55.35,55.42,55.26,55.33,92690.0,45.3964,45.4538,45.3226,45.38,92690.0
2017-03-13 14:10:00,55.33,55.34,55.2,55.22,73771.0,45.38,45.3882,45.2734,45.2898,73771.0
2017-03-13 14:20:00,55.23,55.26,55.16,55.21,59678.0,45.298,45.3226,45.2406,45.2816,59678.0
2017-03-13 14:30:00,55.21,55.41,55.2,55.36,74215.0,45.2816,45.4456,45.2734,45.4046,74215.0
2017-03-13 14:40:00,55.36,55.39,55.32,55.38,45297.0,45.4046,45.4292,45.3718,45.421,45297.0
2017-03-13 14:50:00,55.38,55.38,55.32,55.38,39091.0,45.421,45.421,45.3718,45.421,39091.0
2017-03-13 15:00:00,55.38,55.39,55.31,55.35,141839.0,45.421,45.4292,45.3636,45.3964,141839.0
2017-03-13 15:10:00,55.35,55.41,55.33,55.41,72228.0,45.3964,45.4456,45.38,45.4456,72228.0
2017-03-13 15:20:00,55.4,55.44,55.35,55.41,83475.0,45.4374,45.4702,45.3964,45.4456,83475.0
2017-03-13 15:30:00,55.41,55.42,55.33,55.34,117888.0,45.4456,45.4538,45.38,45.3882,117888.0
2017-03-13 15:40:00,55.33,55.33,55.25,55.3,121241.0,45.38,45.38,45.3144,45.3554,121241.0
2017-03-13 15:50:00,55.29,55.3,55.12,55.19,468930.0,45.3472,45.3554,45.2077,45.2652,468930.0
2017-03-14 09:30:00,55.16,55.37,55.0,55.36,104413.0,45.2406,45.4128,45.1093,45.4046,104413.0
2017-03-14 09:40:00,55.37,55.75,55.31,55.61,141068.0,45.4128,45.7245,45.3636,45.6096,141068.0
2017-03-14 09:50:00,55.61,56.0,55.59,55.97,238194.0,45.6096,45.9295,45.5932,45.9049,238194.0
2017-03-14 10:00:00,55.98,56.07,55.81,55.9,266847.0,45.9131,45.9869,45.7737,45.8475,266847.0
2017-03-14 10:10:00,55.9,55.93,55.64,55.67,144796.0,45.8475,45.8721,45.6342,45.6588,144796.0
2017-03-14 10:20:00,55.68,55.72,55.5,55.51,83279.0,45.667,45.6999,45.5194,45.5276,83279.0
2017-03-14 10:30:00,55.52,55.56,55.44,55.53,61574.0,45.5358,45.5686,45.4702,45.544,61574.0
2017-03-14 10:40:00,55.54,55.65,55.52,55.59,89856.0,45.5522,45.6424,45.5358,45.5932,89856.0
2017-03-14 10:50:00,55.61,55.67,55.35,55.58,100053.0,45.6096,45.6588,45.3964,45.585,100053.0
2017-03-14 11:00:00,55.57,55.57,55.25,55.25,106785.0,45.5768,45.5768,45.3144,45.3144,106785.0
2017-03-14 11:10:00,55.25,55.37,55.21,55.36,70163.0,45.3144,45.4128,45.2816,45.4046,70163.0
2017-03-14 11:20:00,55.36,55.5,55.35,55.46,37956.0,45.4046,45.5194,45.3964,45.4866,37956.0
2017-03-14 11:30:00,55.47,55.56,55.45,55.52,54448.0,45.4948,45.5686,45.4784,45.5358,54448.0
2017-03-14 11:40:00,55.53,55.67,55.52,55.67,68749.0,45.544,45.6588,45.5358,45.6588,68749.0
2017-03-14 11:50:00,55.68,55.73,55.58,55.6,48576.0,45.667,45.7081,45.585,45.6014,48576.0
2017-03-14 12:00:00,55.6,55.65,55.4,55.4,42271.0,45.6014,45.6424,45.4374,45.4374,42271.0
2017-03-14 12:10:00,55.4,55.55,55.37,55.51,55056.0,45.4374,45.5604,45.4128,45.5276,55056.0
2017-03-14 12:20:00,55.51,55.64,55.51,55.64,28749.0,45.5276,45.6342,45.5276,45.6342,28749.0
2017-03-14 12:30:00,55.64,55.68,55.62,55.64,40729.0,45.6342,45.667,45.6178,45.6342,40729.0
2017-03-14 12:40:00,55.64,55.8,55.63,55.8,64806.0,45.6342,45.7655,45.626,45.7655,64806.0
2017-03-14 12:50:00,55.8,55.81,55.75,55.8,78409.0,45.7655,45.7737,45.7245,45.7655,78409.0
2017-03-14 13:00:00,55.8,55.87,55.79,55.85,69174.0,45.7655,45.8229,45.7573,45.8065,69174.0
2017-03-14 13:10:00,55.85,55.94,55.8,55.85,135800.0,45.8065,45.8803,45.7655,45.8065,135800.0
2017-03-14 13:20:00,55.85,55.86,55.79,55.82,63023.0,45.8065,45.8147,45.7573,45.7819,63023.0
2017-03-14 13:30:00,55.8,55.82,55.77,55.77,37456.0,45.7655,45.7819,45.7409,45.7409,37456.0
2017-03-14 13:40:00,55.78,55.84,55.75,55.78,60664.0,45.7491,45.7983,45.7245,45.7491,60664.0
2017-03-14 13:50:00,55.78,55.78,55.5,55.6,84247.0,45.7491,45.7491,45.5194,45.6014,84247.0
2017-03-14 14:00:00,55.6,55.73,55.58,55.58,54732.0,45.6014,45.7081,45.585,45.585,54732.0
2017-03-14 14:10:00,55.59,55.61,55.51,55.59,38860.0,45.5932,45.6096,45.5276,45.5932,38860.0
2017-03-14 14:20:00,55.59,55.63,55.54,55.54,49175.0,45.5932,45.626,45.5522,45.5522,49175.0
2017-03-14 14:30:00,55.54,55.62,55.54,55.56,40939.0,45.5522,45.6178,45.5522,45.5686,40939.0
2017-03-14 14:40:00,55.56,55.61,55.53,55.6,49880.0,45.5686,45.6096,45.544,45.6014,49880.0
2017-03-14 14:50:00,55.6,55.61,55.56,55.61,37636.0,45.6014,45.6096,45.5686,45.6096,37636.0
2017-03-14 15:00:00,55.62,55.68,55.61,55.64,55051.0,45.6178,45.667,45.6096,45.6342,55051.0
2017-03-14 15:10:00,55.65,55.69,55.64,55.67,37941.0,45.6424,45.6752,45.6342,45.6588,37941.0
2017-03-14 15:20:00,55.67,55.69,55.65,55.66,51554.0,45.6588,45.6752,45.6424,45.6506,51554.0
2017-03-14 15:30:00,55.66,55.68,55.63,55.63,82654.0,45.6506,45.667,45.626,45.626,82654.0
2017-03-14 15:40:00,55.63,55.66,55.57,55.58,115618.0,45.626,45.6506,45.5768,45.585,115618.0
2017-03-14 15:50:00,55.58,55.62,55.51,55.55,320824.0,45.585,45.6178,45.5276,45.5604,320824.0
2017-03-15 09:30:00,55.7,55.73,55.35,55.44,86874.0,45.6834,45.7081,45.3964,45.4702,86874.0
2017-03-15 09:40:00,55.43,55.6,55.31,55.52,76794.0,45.462,45.6014,45.3636,45.5358,76794.0
2017-03-15 09:50:00,55.53,55.63,55.44,55.51,72416.0,45.544,45.626,45.4702,45.5276,72416.0
2017-03-15 10:00:00,55.5,55.57,55.45,55.55,79380.0,45.5194,45.5768,45.4784,45.5604,79380.0
2017-03-15 10:10:00,55.55,55.62,55.52,55.6,55795.0,45.5604,45.6178,45.5358,45.6014,55795.0
2017-03-15 10:20:00,55.59,55.67,55.57,55.65,33130.0,45.5932,45.6588,45.5768,45.6424,33130.0
2017-03-15 10:30:00,55.64,55.68,55.58,55.59,42634.0,45.6342,45.667,45.585,45.5932,42634.0
2017-03-15 10:40:00,55.59,55.71,55.58,55.65,34411.0,45.5932,45.6916,45.585,45.6424,34411.0
2017-03-15 10:50:00,55.65,55.66,55.59,55.66,38181.0,45.6424,45.6506,45.5932,45.6506,38181.0
2017-03-15 11:00:00,55.66,55.71,55.63,55.67,29103.0,45.6506,45.6916,45.626,45.6588,29103.0
2017-03-15 11:10:00,55.67,55.69,55.62,55.64,39618.0,45.6588,45.6752,45.6178,45.6342,39618.0
2017-03-15 11:20:00,55.62,55.76,55.61,55.69,43083.0,45.6178,45.7327,45.6096,45.6752,43083.0
2017-03-15 11:30:00,55.71,55.79,55.71,55.79,41637.0,45.6916,45.7573,45.6916,45.7573,41637.0
2017-03-15 11:40:00,55.79,55.91,55.78,55.82,57148.0,45.7573,45.8557,45.7491,45.7819,57148.0
2017-03-15 11:50:00,55.82,55.85,55.8,55.8,25687.0,45.7819,45.8065,45.7655,45.7655,25687.0
2017-03-15 12:00:00,55.8,55.96,55.8,55.94,49319.0,45.7655,45.8967,45.7655,45.8803,49319.0
2017-03-15 12:10:00,55.95,56.01,55.87,55.88,78848.0,45.8885,45.9377,45.8229,45.8311,78848.0
2017-03-15 12:20:00,55.86,55.98,55.86,55.92,75686.0,45.8147,45.9131,45.8147,45.8639,75686.0
2017-03-15 12:30:00,55.92,56.0,55.9,55.95,81166.0,45.8639,45.9295,45.8475,45.8885,81166.0
2017-03-15 12:40:00,55.96,56.0,55.94,55.96,70531.0,45.8967,45.9295,45.8803,45.8967,70531.0
2017-03-15 12:50:00,55.96,56.04,55.95,56.04,31803.0,45.8967,45.9623,45.8885,45.9623,31803.0
2017-03-15 13:00:00,56.04,56.05,55.99,56.0,23426.0,45.9623,45.9705,45.9213,45.9295,23426.0
2017-03-15 13:10:00,55.99,56.02,55.95,56.01,51406.0,45.9213,45.9459,45.8885,45.9377,51406.0
2017-03-15 13:20:00,56.02,56.03,55.97,55.98,49112.0,45.9459,45.9541,45.9049,45.9131,49112.0
2017-03-15 13:30:00,55.98,56.02,55.97,56.02,32565.0,45.9131,45.9459,45.9049,45.9459,32565.0
2017-03-15 13:40:00,56.02,56.03,55.97,55.99,26225.0,45.9459,45.9541,45.9049,45.9213,26225.0
2017-03-15 13:50:00,55.99,56.01,55.83,55.88,39891.0,45.9213,45.9377,45.7901,45.8311,39891.0
2017-03-15 14:00:00,55.89,56.28,55.88,56.12,102523.0,45.8393,46.1591,45.8311,46.0279,102523.0
2017-03-15 14:10:00,56.11,56.23,56.09,56.09,139332.0,46.0197,46.1181,46.0033,46.0033,139332.0
2017-03-15 14:20:00,56.1,56.2,55.98,56.02,156895.0,46.0115,46.0935,45.9131,45.9459,156895.0
2017-03-15 14:30:00,56.02,56.07,55.93,56.0,132718.0,45.9459,45.9869,45.8721,45.9295,132718.0
2017-03-15 14:40:00,56.02,56.15,55.99,56.1,94655.0,45.9459,46.0525,45.9213,46.0115,94655.0
2017-03-15 14:50:00,56.11,56.19,56.08,56.15,77136.0,46.0197,46.0853,45.9951,46.0525,77136.0
2017-03-15 15:00:00,56.17,56.2,56.09,56.13,69821.0,46.0689,46.0935,46.0033,46.0361,69821.0
2017-03-15 15:10:00,56.13,56.15,55.99,56.03,116106.0,46.0361,46.0525,45.9213,45.9541,116106.0
2017-03-15 15:20:00,56.03,56.12,56.0,56.12,67647.0,45.9541,46.0279,45.9295,46.0279,67647.0
2017-03-15 15:30:00,56.12,56.19,56.1,56.18,108455.0,46.0279,46.0853,46.0115,46.0771,108455.0
2017-03-15 15:40:00,56.18,56.21,56.1,56.12,146437.0,46.0771,46.1017,46.0115,46.0279,146437.0
2017-03-15 15:50:00,56.13,56.23,56.1,56.11,232246.0,46.0361,46.1181,46.0115,46.0197,232246.0
2017-03-16 09:30:00,56.01,56.03,55.56,55.65,207807.0,45.9377,45.9541,45.5686,45.6424,207807.0
2017-03-16 09:40:00,55.64,55.66,55.19,55.2,203676.0,45.6342,45.6506,45.2652,45.2734,203676.0
2017-03-16 09:50:00,55.2,55.33,55.2,55.32,207027.0,45.2734,45.38,45.2734,45.3718,207027.0
2017-03-16 10:00:00,55.32,55.63,55.31,55.52,217579.0,45.3718,45.626,45.3636,45.5358,217579.0
2017-03-16 10:10:00,55.53,55.63,55.5,55.53,105277.0,45.544,45.626,45.5194,45.544,105277.0
2017-03-16 10:20:00,55.53,55.95,55.43,55.91,129435.0,45.544,45.8885,45.462,45.8557,129435.0
2017-03-16 10:30:00,55.91,55.91,55.65,55.81,105045.0,45.8557,45.8557,45.6424,45.7737,105045.0
2017-03-16 10:40:00,55.81,55.89,55.77,55.86,68782.0,45.7737,45.8393,45.7409,45.8147,68782.0
2017-03-16 10:50:00,55.86,55.92,55.78,55.8,71038.0,45.8147,45.8639,45.7491,45.7655,71038.0
2017-03-16 11:00:00,55.8,55.81,55.66,55.78,83806.0,45.7655,45.7737,45.6506,45.7491,83806.0
2017-03-16 11:10:00,55.8,55.81,55.68,55.7,121992.0,45.7655,45.7737,45.667,45.6834,121992.0
2017-03-16 11:20:00,55.71,55.83,55.68,55.83,130523.0,45.6916,45.7901,45.667,45.7901,130523.0
2017-03-16 11:30:00,55.83,56.08,55.82,56.01,199380.0,45.7901,45.9951,45.7819,45.9377,199380.0
2017-03-16 11:40:00,56.01,56.34,56.0,56.16,108094.0,45.9377,46.2084,45.9295,46.0607,108094.0
2017-03-16 11:50:00,56.15,56.27,56.09,56.25,103132.0,46.0525,46.1509,46.0033,46.1345,103132.0
2017-03-16 12:00:00,56.25,56.3,56.22,56.27,59355.0,46.1345,46.1755,46.1099,46.1509,59355.0
2017-03-16 12:10:00,56.27,56.31,56.21,56.3,71932.0,46.1509,46.1838,46.1017,46.1755,71932.0
2017-03-16 12:20:00,56.29,56.41,56.29,56.39,80505.0,46.1673,46.2658,46.1673,46.2494,80505.0
2017-03-16 12:30:00,56.38,56.44,56.32,56.33,78288.0,46.2412,46.2904,46.192,46.2002,78288.0
2017-03-16 12:40:00,56.33,56.4,56.33,56.37,63792.0,46.2002,46.2576,46.2002,46.233,63792.0
2017-03-16 12:50:00,56.37,56.65,56.33,56.59,174968.0,46.233,46.4626,46.2002,46.4134,174968.0
2017-03-16 13:00:00,56.59,56.63,56.49,56.54,97007.0,46.4134,46.4462,46.3314,46.3724,97007.0
2017-03-16 13:10:00,56.53,56.74,56.5,56.54,140595.0,46.3642,46.5364,46.3396,46.3724,140595.0
2017-03-16 13:20:00,56.54,56.61,56.5,56.51,110385.0,46.3724,46.4298,46.3396,46.3478,110385.0
2017-03-16 13:30:00,56.51,56.55,55.98,56.47,325688.0,46.3478,46.3806,45.9131,46.315,325688.0
2017-03-16 13:40:00,56.47,56.61,56.43,56.54,80281.0,46.315,46.4298,46.2822,46.3724,80281.0
2017-03-16 13:50:00,56.54,56.58,56.48,56.53,119897.0,46.3724,46.4052,46.3232,46.3642,119897.0
2017-03-16 14:00:00,56.54,56.62,56.51,56.55,76799.0,46.3724,46.438,46.3478,46.3806,76799.0
2017-03-16 14:10:00,56.57,56.61,56.53,56.57,54451.0,46.397,46.4298,46.3642,46.397,54451.0
2017-03-16 14:20:00,56.56,56.59,56.54,56.58,48390.0,46.3888,46.4134,46.3724,46.4052,48390.0
2017-03-16 14:30:00,56.57,56.6,56.54,56.58,64186.0,46.397,46.4216,46.3724,46.4052,64186.0
2017-03-16 14:40:00,56.59,56.62,56.55,56.58,85508.0,46.4134,46.438,46.3806,46.4052,85508.0
2017-03-16 14:50:00,56.58,56.59,56.46,56.51,128499.0,46.4052,46.4134,46.3068,46.3478,128499.0
2017-03-16 15:00:00,56.5,56.54,56.45,56.48,80028.0,46.3396,46.3724,46.2986,46.3232,80028.0
2017-03-16 15:10:00,56.48,56.53,56.44,56.47,114111.0,46.3232,46.3642,46.2904,46.315,114111.0
2017-03-16 15:20:00,56.46,56.48,56.41,56.46,98546.0,46.3068,46.3232,46.2658,46.3068,98546.0
2017-03-16 15:30:00,56.45,56.5,56.41,56.5,131369.0,46.2986,46.3396,46.2658,46.3396,131369.0
2017-03-16 15:40:00,56.5,56.56,56.43,56.43,221436.0,46.3396,46.3888,46.2822,46.2822,221436.0
2017-03-16 15:50:00,56.44,56.53,56.28,56.52,588938.0,46.2904,46.3642,46.1591,46.356,588938.0
2017-03-17 09:30:00,56.66,56.78,56.42,56.71,162066.0,46.4708,46.5692,46.274,46.5118,162066.0
2017-03-17 09:40:00,56.72,56.81,56.53,56.6,78989.0,46.52,46.5938,46.3642,46.4216,78989.0
2017-03-17 09:50:00,56.69,56.85,56.68,56.83,72729.0,46.4954,46.6266,46.4872,46.6102,72729.0
2017-03-17 10:00:00,56.81,56.92,56.79,56.92,70381.0,46.5938,46.6841,46.5774,46.6841,70381.0
2017-03-17 10:10:00,56.93,57.02,56.85,56.91,150718.0,46.6923,46.7661,46.6266,46.6759,150718.0
2017-03-17 10:20:00,56.91,56.96,56.84,56.93,73103.0,46.6759,46.7169,46.6184,46.6923,73103.0
2017-03-17 10:30:00,56.93,57.02,56.93,57.01,109922.0,46.6923,46.7661,46.6923,46.7579,109922.0
2017-03-17 10:40:00,57.01,57.03,56.93,56.94,74092.0,46.7579,46.7743,46.6923,46.7005,74092.0
2017-03-17 10:50:00,56.94,57.02,56.88,56.89,83520.0,46.7005,46.7661,46.6512,46.6594,83520.0
2017-03-17 11:00:00,56.89,56.9,56.77,56.77,69903.0,46.6594,46.6677,46.561,46.561,69903.0
2017-03-17 11:10:00,56.77,56.82,56.7,56.73,51668.0,46.561,46.602,46.5036,46.5282,51668.0
2017-03-17 11:20:00,56.73,56.73,56.56,56.66,51911.0,46.5282,46.5282,46.3888,46.4708,51911.0
2017-03-17 11:30:00,56.67,56.73,56.65,56.7,38554.0,46.479,46.5282,46.4626,46.5036,38554.0
2017-03-17 11:40:00,56.7,56.84,56.69,56.84,50550.0,46.5036,46.6184,46.4954,46.6184,50550.0
2017-03-17 11:50:00,56.83,56.87,56.77,56.77,65756.0,46.6102,46.643,46.561,46.561,65756.0
2017-03-17 12:00:00,56.77,56.86,56.75,56.85,46428.0,46.561,46.6348,46.5446,46.6266,46428.0
2017-03-17 12:10:00,56.86,56.93,56.85,56.91,67868.0,46.6348,46.6923,46.6266,46.6759,67868.0
2017-03-17 12:20:00,56.92,57.01,56.91,57.01,103969.0,46.6841,46.7579,46.6759,46.7579,103969.0
2017-03-17 12:30:00,57.0,57.17,57.0,57.09,112191.0,46.7497,46.8891,46.7497,46.8235,112191.0
2017-03-17 12:40:00,57.08,57.25,57.06,57.19,80751.0,46.8153,46.9547,46.7989,46.9055,80751.0
2017-03-17 12:50:00,57.18,57.23,57.14,57.22,74699.0,46.8973,46.9383,46.8645,46.9301,74699.0
2017-03-17 13:00:00,57.23,57.31,57.22,57.28,103507.0,46.9383,47.0039,46.9301,46.9793,103507.0
2017-03-17 13:10:00,57.28,57.4,57.27,57.33,85154.0,46.9793,47.0777,46.9711,47.0203,85154.0
2017-03-17 13:20:00,57.32,57.36,57.31,57.35,38369.0,47.0121,47.0449,47.0039,47.0367,38369.0
2017-03-17 13:30:00,57.36,57.38,57.29,57.35,110333.0,47.0449,47.0613,46.9875,47.0367,110333.0
2017-03-17 13:40:00,57.34,57.38,57.34,57.36,31897.0,47.0285,47.0613,47.0285,47.0449,31897.0
2017-03-17 13:50:00,57.35,57.37,57.35,57.35,83370.0,47.0367,47.0531,47.0367,47.0367,83370.0
2017-03-17 14:00:00,57.35,57.36,57.24,57.28,102983.0,47.0367,47.0449,46.9465,46.9793,102983.0
2017-03-17 14:10:00,57.28,57.37,57.28,57.36,52237.0,46.9793,47.0531,46.9793,47.0449,52237.0
2017-03-17 14:20:00,57.36,57.37,57.31,57.35,82826.0,47.0449,47.0531,47.0039,47.0367,82826.0
2017-03-17 14:30:00,57.35,57.48,57.33,57.46,121255.0,47.0367,47.1433,47.0203,47.1269,121255.0
2017-03-17 14:40:00,57.46,57.49,57.4,57.48,87277.0,47.1269,47.1516,47.0777,47.1433,87277.0
2017-03-17 14:50:00,57.48,57.5,57.44,57.46,93721.0,47.1433,47.1598,47.1105,47.1269,93721.0
2017-03-17 15:00:00,57.46,57.48,57.32,57.37,123410.0,47.1269,47.1433,47.0121,47.0531,123410.0
2017-03-17 15:10:00,57.37,57.46,57.37,57.45,144026.0,47.0531,47.1269,47.0531,47.1187,144026.0
2017-03-17 15:20:00,57.44,57.5,57.44,57.48,152499.0,47.1105,47.1598,47.1105,47.1433,152499.0
2017-03-17 15:30:00,57.48,57.49,57.32,57.34,191432.0,47.1433,47.1516,47.0121,47.0285,191432.0
2017-03-17 15:40:00,57.33,57.34,57.1,57.21,306278.0,47.0203,47.0285,46.8317,46.9219,306278.0
2017-03-17 15:50:00,57.21,57.29,57.11,57.16,511906.0,46.9219,46.9875,46.8399,46.8809,511906.0
2017-03-20 09:30:00,57.48,57.87,57.21,57.83,273016.0,47.1433,47.4632,46.9219,47.4304,273016.0
2017-03-20 09:40:00,57.82,57.92,57.7,57.71,155468.0,47.4222,47.5042,47.3238,47.332,155468.0
2017-03-20 09:50:00,57.7,57.84,57.52,57.73,137615.0,47.3238,47.4386,47.1762,47.3484,137615.0
2017-03-20 10:00:00,57.75,57.88,57.71,57.78,114787.0,47.3648,47.4714,47.332,47.3894,114787.0
2017-03-20 10:10:00,57.78,57.88,57.66,57.83,174488.0,47.3894,47.4714,47.291,47.4304,174488.0
2017-03-20 10:20:00,57.83,57.85,57.72,57.72,122686.0,47.4304,47.4468,47.3402,47.3402,122686.0
2017-03-20 10:30:00,57.73,57.78,57.57,57.64,110150.0,47.3484,47.3894,47.2172,47.2746,110150.0
2017-03-20 10:40:00,57.65,57.77,57.63,57.72,94594.0,47.2828,47.3812,47.2664,47.3402,94594.0
2017-03-20 10:50:00,57.72,57.75,57.66,57.68,186736.0,47.3402,47.3648,47.291,47.3074,186736.0
2017-03-20 11:00:00,57.69,57.73,57.66,57.7,120796.0,47.3156,47.3484,47.291,47.3238,120796.0
2017-03-20 11:10:00,57.7,57.7,57.46,57.67,199202.0,47.3238,47.3238,47.1269,47.2992,199202.0
2017-03-20 11:20:00,57.68,57.73,57.52,57.68,59718.0,47.3074,47.3484,47.1762,47.3074,59718.0
2017-03-20 11:30:00,57.67,57.7,57.58,57.64,79781.0,47.2992,47.3238,47.2254,47.2746,79781.0
2017-03-20 11:40:00,57.65,57.71,57.61,57.67,75178.0,47.2828,47.332,47.25,47.2992,75178.0
2017-03-20 11:50:00,57.65,57.66,57.47,57.47,126223.0,47.2828,47.291,47.1351,47.1351,126223.0
2017-03-20 12:00:00,57.45,57.49,57.3,57.31,209656.0,47.1187,47.1516,46.9957,47.0039,209656.0
2017-03-20 12:10:00,57.32,57.48,57.25,57.28,123217.0,47.0121,47.1433,46.9547,46.9793,123217.0
2017-03-20 12:20:00,57.27,57.38,57.26,57.34,49554.0,46.9711,47.0613,46.9629,47.0285,49554.0
2017-03-20 12:30:00,57.33,57.41,57.33,57.4,64774.0,47.0203,47.0859,47.0203,47.0777,64774.0
2017-03-20 12:40:00,57.39,57.5,57.39,57.43,57325.0,47.0695,47.1598,47.0695,47.1023,57325.0
2017-03-20 12:50:00,57.43,57.5,57.42,57.45,84395.0,47.1023,47.1598,47.0941,47.1187,84395.0
2017-03-20 13:00:00,57.45,57.52,57.43,57.48,68977.0,47.1187,47.1762,47.1023,47.1433,68977.0
2017-03-20 13:10:00,57.48,57.55,57.46,57.53,72780.0,47.1433,47.2008,47.1269,47.1844,72780.0
2017-03-20 13:20:00,57.52,57.54,57.47,57.5,62973.0,47.1762,47.1926,47.1351,47.1598,62973.0
2017-03-20 13:30:00,57.49,57.57,57.46,57.53,236834.0,47.1516,47.2172,47.1269,47.1844,236834.0
2017-03-20 13:40:00,57.53,57.53,57.31,57.34,170304.0,47.1844,47.1844,47.0039,47.0285,170304.0
2017-03-20 13:50:00,57.34,57.49,57.33,57.48,91146.0,47.0285,47.1516,47.0203,47.1433,91146.0
2017-03-20 14:00:00,57.48,57.51,57.39,57.44,82326.0,47.1433,47.168,47.0695,47.1105,82326.0
2017-03-20 14:10:00,57.44,57.52,57.44,57.45,135641.0,47.1105,47.1762,47.1105,47.1187,135641.0
2017-03-20 14:20:00,57.45,57.45,57.31,57.41,99097.0,47.1187,47.1187,47.0039,47.0859,99097.0
2017-03-20 14:30:00,57.4,57.44,57.28,57.29,72397.0,47.0777,47.1105,46.9793,46.9875,72397.0
2017-03-20 14:40:00,57.29,57.31,57.13,57.17,105103.0,46.9875,47.0039,46.8563,46.8891,105103.0
2017-03-20 14:50:00,57.17,57.31,57.17,57.3,84099.0,46.8891,47.0039,46.8891,46.9957,84099.0
2017-03-20 15:00:00,57.3,57.45,57.28,57.43,75695.0,46.9957,47.1187,46.9793,47.1023,75695.0
2017-03-20 15:10:00,57.43,57.49,57.43,57.46,109540.0,47.1023,47.1516,47.1023,47.1269,109540.0
2017-03-20 15:20:00,57.46,57.48,57.43,57.45,86608.0,47.1269,47.1433,47.1023,47.1187,86608.0
2017-03-20 15:30:00,57.45,57.5,57.35,57.4,117477.0,47.1187,47.1598,47.0367,47.0777,117477.0
2017-03-20 15:40:00,57.39,57.4,57.3,57.32,141337.0,47.0695,47.0777,46.9957,47.0121,141337.0
2017-03-20 15:50:00,57.32,57.37,57.2,57.36,654584.0,47.0121,47.0531,46.9137,47.0449,654584.0
2017-03-21 09:30:00,56.65,57.5,56.64,57.04,455822.0,47.0691,47.7754,47.0608,47.3932,455822.0
2017-03-21 09:40:00,57.04,57.05,56.65,56.7,153842.0,47.3932,47.4015,47.0691,47.1107,153842.0
2017-03-21 09:50:00,56.69,56.73,56.49,56.54,196877.0,47.1024,47.1356,46.9362,46.9778,196877.0
2017-03-21 10:00:00,56.54,56.62,56.43,56.59,98152.0,46.9778,47.0442,46.8864,47.0193,98152.0
2017-03-21 10:10:00,56.59,56.69,56.46,56.48,67279.0,47.0193,47.1024,46.9113,46.9279,67279.0
2017-03-21 10:20:00,56.48,56.57,56.41,56.44,88115.0,46.9279,47.0027,46.8697,46.8947,88115.0
2017-03-21 10:30:00,56.43,56.5,56.3,56.49,73855.0,46.8864,46.9445,46.7783,46.9362,73855.0
2017-03-21 10:40:00,56.49,56.53,56.46,56.51,102028.0,46.9362,46.9694,46.9113,46.9528,102028.0
2017-03-21 10:50:00,56.51,56.54,56.06,56.25,126718.0,46.9528,46.9778,46.5789,46.7368,126718.0
2017-03-21 11:00:00,56.25,56.25,56.09,56.18,157486.0,46.7368,46.7368,46.6039,46.6786,157486.0
2017-03-21 11:10:00,56.17,56.24,55.94,56.02,107347.0,46.6703,46.7285,46.4792,46.5457,107347.0
2017-03-21 11:20:00,56.03,56.14,56.0,56.09,113140.0,46.554,46.6454,46.5291,46.6039,113140.0
2017-03-21 11:30:00,56.09,56.14,55.94,56.0,115652.0,46.6039,46.6454,46.4792,46.5291,115652.0
2017-03-21 11:40:00,56.0,56.07,55.96,56.01,107048.0,46.5291,46.5872,46.4958,46.5374,107048.0
2017-03-21 11:50:00,56.0,56.28,56.0,56.2,114075.0,46.5291,46.7617,46.5291,46.6953,114075.0
2017-03-21 12:00:00,56.21,56.34,56.16,56.32,60647.0,46.7036,46.8116,46.662,46.795,60647.0
2017-03-21 12:10:00,56.33,56.33,56.2,56.24,55285.0,46.8033,46.8033,46.6953,46.7285,55285.0
2017-03-21 12:20:00,56.23,56.27,56.14,56.26,54367.0,46.7202,46.7534,46.6454,46.7451,54367.0
2017-03-21 12:30:00,56.25,56.31,56.22,56.3,45362.0,46.7368,46.7867,46.7119,46.7783,45362.0
2017-03-21 12:40:00,56.29,56.29,56.05,56.06,68094.0,46.77,46.77,46.5706,46.5789,68094.0
2017-03-21 12:50:00,56.08,56.19,56.05,56.13,50147.0,46.5955,46.6869,46.5706,46.6371,50147.0
2017-03-21 13:00:00,56.13,56.24,56.11,56.22,53040.0,46.6371,46.7285,46.6205,46.7119,53040.0
2017-03-21 13:10:00,56.2,56.25,56.14,56.18,30074.0,46.6953,46.7368,46.6454,46.6786,30074.0
2017-03-21 13:20:00,56.18,56.18,56.08,56.15,24658.0,46.6786,46.6786,46.5955,46.6537,24658.0
2017-03-21 13:30:00,56.15,56.26,56.13,56.16,38949.0,46.6537,46.7451,46.6371,46.662,38949.0
2017-03-21 13:40:00,56.16,56.21,56.08,56.11,49195.0,46.662,46.7036,46.5955,46.6205,49195.0
2017-03-21 13:50:00,56.1,56.12,55.95,55.98,69822.0,46.6122,46.6288,46.4875,46.5125,69822.0
2017-03-21 14:00:00,55.97,56.06,55.94,56.04,78849.0,46.5042,46.5789,46.4792,46.5623,78849.0
2017-03-21 14:10:00,56.05,56.18,55.98,56.17,60506.0,46.5706,46.6786,46.5125,46.6703,60506.0
2017-03-21 14:20:00,56.17,56.17,56.06,56.11,42298.0,46.6703,46.6703,46.5789,46.6205,42298.0
2017-03-21 14:30:00,56.11,56.18,56.09,56.12,47580.0,46.6205,46.6786,46.6039,46.6288,47580.0
2017-03-21 14:40:00,56.13,56.16,56.04,56.1,45679.0,46.6371,46.662,46.5623,46.6122,45679.0
2017-03-21 14:50:00,56.1,56.14,56.02,56.06,50312.0,46.6122,46.6454,46.5457,46.5789,50312.0
2017-03-21 15:00:00,56.06,56.14,56.01,56.1,40666.0,46.5789,46.6454,46.5374,46.6122,40666.0
2017-03-21 15:10:00,56.1,56.16,56.07,56.14,62599.0,46.6122,46.662,46.5872,46.6454,62599.0
2017-03-21 15:20:00,56.15,56.15,56.06,56.12,68345.0,46.6537,46.6537,46.5789,46.6288,68345.0
2017-03-21 15:30:00,56.12,56.13,56.01,56.02,99359.0,46.6288,46.6371,46.5374,46.5457,99359.0
2017-03-21 15:40:00,56.01,56.03,55.84,55.85,178331.0,46.5374,46.554,46.3961,46.4044,178331.0
2017-03-21 15:50:00,55.85,55.93,55.8,55.9,384711.0,46.4044,46.4709,46.3629,46.446,384711.0
2017-03-22 09:30:00,55.74,56.15,55.72,55.97,149174.0,46.3131,46.6537,46.2964,46.5042,149174.0
2017-03-22 09:40:00,55.98,56.25,55.83,56.18,101048.0,46.5125,46.7368,46.3878,46.6786,101048.0
2017-03-22 09:50:00,56.19,56.2,56.06,56.16,66709.0,46.6869,46.6953,46.5789,46.662,66709.0
2017-03-22 10:00:00,56.15,56.17,55.97,55.99,71741.0,46.6537,46.6703,46.5042,46.5208,71741.0
2017-03-22 10:10:00,55.99,56.0,55.78,55.86,69407.0,46.5208,46.5291,46.3463,46.4128,69407.0
2017-03-22 10:20:00,55.86,55.92,55.71,55.75,43674.0,46.4128,46.4626,46.2881,46.3214,43674.0
2017-03-22 10:30:00,55.75,55.9,55.7,55.85,73436.0,46.3214,46.446,46.2798,46.4044,73436.0
2017-03-22 10:40:00,55.87,55.87,55.63,55.64,57534.0,46.4211,46.4211,46.2217,46.23,57534.0
2017-03-22 10:50:00,55.65,55.78,55.64,55.71,40701.0,46.2383,46.3463,46.23,46.2881,40701.0
2017-03-22 11:00:00,55.71,55.76,55.63,55.72,60287.0,46.2881,46.3297,46.2217,46.2964,60287.0
2017-03-22 11:10:00,55.71,55.93,55.7,55.92,143567.0,46.2881,46.4709,46.2798,46.4626,143567.0
2017-03-22 11:20:00,55.94,56.1,55.94,56.02,43248.0,46.4792,46.6122,46.4792,46.5457,43248.0
2017-03-22 11:30:00,56.01,56.1,56.0,56.05,49381.0,46.5374,46.6122,46.5291,46.5706,49381.0
2017-03-22 11:40:00,56.05,56.21,56.01,56.11,99651.0,46.5706,46.7036,46.5374,46.6205,99651.0
2017-03-22 11:50:00,56.11,56.16,55.99,56.07,51302.0,46.6205,46.662,46.5208,46.5872,51302.0
2017-03-22 12:00:00,56.08,56.11,56.04,56.06,39840.0,46.5955,46.6205,46.5623,46.5789,39840.0
2017-03-22 12:10:00,56.05,56.06,55.94,55.98,29492.0,46.5706,46.5789,46.4792,46.5125,29492.0
2017-03-22 12:20:00,55.98,56.0,55.93,55.94,90249.0,46.5125,46.5291,46.4709,46.4792,90249.0
2017-03-22 12:30:00,55.95,56.01,55.92,55.95,126469.0,46.4875,46.5374,46.4626,46.4875,126469.0
2017-03-22 12:40:00,55.96,55.96,55.86,55.87,35881.0,46.4958,46.4958,46.4128,46.4211,35881.0
2017-03-22 12:50:00,55.88,55.88,55.81,55.85,64307.0,46.4294,46.4294,46.3712,46.4044,64307.0
2017-03-22 13:00:00,55.84,55.86,55.72,55.75,50992.0,46.3961,46.4128,46.2964,46.3214,50992.0
2017-03-22 13:10:00,55.75,55.81,55.71,55.76,56055.0,46.3214,46.3712,46.2881,46.3297,56055.0
2017-03-22 13:20:00,55.77,55.83,55.72,55.75,48992.0,46.338,46.3878,46.2964,46.3214,48992.0
2017-03-22 13:30:00,55.75,55.9,55.73,55.9,217500.0,46.3214,46.446,46.3047,46.446,217500.0
2017-03-22 13:40:00,55.9,55.91,55.8,55.85,29887.0,46.446,46.4543,46.3629,46.4044,29887.0
2017-03-22 13:50:00,55.85,55.86,55.73,55.77,40314.0,46.4044,46.4128,46.3047,46.338,40314.0
2017-03-22 14:00:00,55.78,55.81,55.73,55.73,40261.0,46.3463,46.3712,46.3047,46.3047,40261.0
2017-03-22 14:10:00,55.74,55.79,55.71,55.71,34819.0,46.3131,46.3546,46.2881,46.2881,34819.0
2017-03-22 14:20:00,55.72,55.76,55.68,55.69,33179.0,46.2964,46.3297,46.2632,46.2715,33179.0
2017-03-22 14:30:00,55.68,55.78,55.68,55.77,28456.0,46.2632,46.3463,46.2632,46.338,28456.0
2017-03-22 14:40:00,55.78,55.78,55.73,55.77,30046.0,46.3463,46.3463,46.3047,46.338,30046.0
2017-03-22 14:50:00,55.77,55.78,55.71,55.72,30755.0,46.338,46.3463,46.2881,46.2964,30755.0
2017-03-22 15:00:00,55.72,55.78,55.7,55.77,30156.0,46.2964,46.3463,46.2798,46.338,30156.0
2017-03-22 15:10:00,55.78,55.84,55.75,55.84,54187.0,46.3463,46.3961,46.3214,46.3961,54187.0
2017-03-22 15:20:00,55.84,55.95,55.83,55.9,62947.0,46.3961,46.4875,46.3878,46.446,62947.0
2017-03-22 15:30:00,55.89,55.91,55.74,55.8,104220.0,46.4377,46.4543,46.3131,46.3629,104220.0
2017-03-22 15:40:00,55.81,55.85,55.79,55.85,93282.0,46.3712,46.4044,46.3546,46.4044,93282.0
2017-03-22 15:50:00,55.84,55.92,55.83,55.86,173223.0,46.3961,46.4626,46.3878,46.4128,173223.0
2017-03-23 09:30:00,55.8,56.09,55.8,56.03,59547.0,46.3629,46.6039,46.3629,46.554,59547.0
2017-03-23 09:40:00,56.03,56.11,55.77,55.77,73934.0,46.554,46.6205,46.338,46.338,73934.0
2017-03-23 09:50:00,55.8,55.94,55.74,55.89,51935.0,46.3629,46.4792,46.3131,46.4377,51935.0
2017-03-23 10:00:00,55.89,55.99,55.87,55.92,56726.0,46.4377,46.5208,46.4211,46.4626,56726.0
2017-03-23 10:10:00,55.91,55.95,55.81,55.85,33313.0,46.4543,46.4875,46.3712,46.4044,33313.0
2017-03-23 10:20:00,55.85,55.93,55.78,55.79,71628.0,46.4044,46.4709,46.3463,46.3546,71628.0
2017-03-23 10:30:00,55.8,55.82,55.75,55.8,65142.0,46.3629,46.3795,46.3214,46.3629,65142.0
2017-03-23 10:40:00,55.8,55.92,55.79,55.89,33701.0,46.3629,46.4626,46.3546,46.4377,33701.0
2017-03-23 10:50:00,55.89,55.94,55.83,55.85,42672.0,46.4377,46.4792,46.3878,46.4044,42672.0
2017-03-23 11:00:00,55.85,55.86,55.77,55.84,73239.0,46.4044,46.4128,46.338,46.3961,73239.0
2017-03-23 11:10:00,55.83,55.89,55.82,55.89,50871.0,46.3878,46.4377,46.3795,46.4377,50871.0
2017-03-23 11:20:00,55.89,55.96,55.84,55.9,59384.0,46.4377,46.4958,46.3961,46.446,59384.0
2017-03-23 11:30:00,55.9,55.99,55.89,55.98,44902.0,46.446,46.5208,46.4377,46.5125,44902.0
2017-03-23 11:40:00,55.98,56.0,55.89,55.94,31813.0,46.5125,46.5291,46.4377,46.4792,31813.0
2017-03-23 11:50:00,55.95,55.95,55.88,55.9,36284.0,46.4875,46.4875,46.4294,46.446,36284.0
2017-03-23 12:00:00,55.9,56.0,55.88,55.99,57329.0,46.446,46.5291,46.4294,46.5208,57329.0
2017-03-23 12:10:00,55.98,56.04,55.98,56.02,58715.0,46.5125,46.5623,46.5125,46.5457,58715.0
2017-03-23 12:20:00,56.01,56.08,55.96,56.07,67602.0,46.5374,46.5955,46.4958,46.5872,67602.0
2017-03-23 12:30:00,56.07,56.07,55.92,56.0,79308.0,46.5872,46.5872,46.4626,46.5291,79308.0
2017-03-23 12:40:00,56.0,56.04,55.96,55.97,51976.0,46.5291,46.5623,46.4958,46.5042,51976.0
2017-03-23 12:50:00,55.96,55.96,55.9,55.91,35849.0,46.4958,46.4958,46.446,46.4543,35849.0
2017-03-23 13:00:00,55.91,55.93,55.75,55.75,65517.0,46.4543,46.4709,46.3214,46.3214,65517.0
2017-03-23 13:10:00,55.74,55.8,55.66,55.74,53944.0,46.3131,46.3629,46.2466,46.3131,53944.0
2017-03-23 13:20:00,55.73,55.77,55.64,55.64,50839.0,46.3047,46.338,46.23,46.23,50839.0
2017-03-23 13:30:00,55.65,55.68,55.57,55.57,116195.0,46.2383,46.2632,46.1718,46.1718,116195.0
2017-03-23 13:40:00,55.57,55.62,55.5,55.54,115095.0,46.1718,46.2133,46.1136,46.1469,115095.0
2017-03-23 13:50:00,55.54,55.67,55.52,55.67,40255.0,46.1469,46.2549,46.1303,46.2549,40255.0
2017-03-23 14:00:00,55.67,55.74,55.62,55.74,58851.0,46.2549,46.3131,46.2133,46.3131,58851.0
2017-03-23 14:10:00,55.74,55.77,55.72,55.74,32230.0,46.3131,46.338,46.2964,46.3131,32230.0
2017-03-23 14:20:00,55.74,55.76,55.67,55.69,21148.0,46.3131,46.3297,46.2549,46.2715,21148.0
2017-03-23 14:30:00,55.69,55.7,55.63,55.68,28137.0,46.2715,46.2798,46.2217,46.2632,28137.0
2017-03-23 14:40:00,55.69,55.75,55.68,55.72,24798.0,46.2715,46.3214,46.2632,46.2964,24798.0
2017-03-23 14:50:00,55.7,55.77,55.68,55.69,29863.0,46.2798,46.338,46.2632,46.2715,29863.0
2017-03-23 15:00:00,55.69,55.72,55.66,55.71,24501.0,46.2715,46.2964,46.2466,46.2881,24501.0
2017-03-23 15:10:00,55.7,55.7,55.57,55.6,41247.0,46.2798,46.2798,46.1718,46.1967,41247.0
2017-03-23 15:20:00,55.6,55.68,55.59,55.66,44931.0,46.1967,46.2632,46.1884,46.2466,44931.0
2017-03-23 15:30:00,55.65,55.67,55.54,55.58,75929.0,46.2383,46.2549,46.1469,46.1801,75929.0
2017-03-23 15:40:00,55.58,55.61,55.53,55.59,88975.0,46.1801,46.205,46.1386,46.1884,88975.0
2017-03-23 15:50:00,55.58,55.6,55.53,55.6,218942.0,46.1801,46.1967,46.1386,46.1967,218942.0
2017-03-24 09:30:00,55.97,55.97,55.7,55.89,70377.0,46.5042,46.5042,46.2798,46.4377,70377.0
2017-03-24 09:40:00,55.89,55.89,55.73,55.75,34688.0,46.4377,46.4377,46.3047,46.3214,34688.0
2017-03-24 09:50:00,55.77,55.8,55.69,55.74,18638.0,46.338,46.3629,46.2715,46.3131,18638.0
2017-03-24 10:00:00,55.74,55.81,55.71,55.71,31682.0,46.3131,46.3712,46.2881,46.2881,31682.0
2017-03-24 10:10:00,55.72,55.79,55.59,55.74,72174.0,46.2964,46.3546,46.1884,46.3131,72174.0
2017-03-24 10:20:00,55.75,55.77,55.61,55.77,22837.0,46.3214,46.338,46.205,46.338,22837.0
2017-03-24 10:30:00,55.75,55.8,55.73,55.75,34606.0,46.3214,46.3629,46.3047,46.3214,34606.0
2017-03-24 10:40:00,55.74,55.8,55.71,55.76,28042.0,46.3131,46.3629,46.2881,46.3297,28042.0
2017-03-24 10:50:00,55.77,55.8,55.72,55.78,41136.0,46.338,46.3629,46.2964,46.3463,41136.0
2017-03-24 11:00:00,55.78,55.8,55.68,55.71,27743.0,46.3463,46.3629,46.2632,46.2881,27743.0
2017-03-24 11:10:00,55.7,55.73,55.67,55.71,28862.0,46.2798,46.3047,46.2549,46.2881,28862.0
2017-03-24 11:20:00,55.7,55.75,55.67,55.73,36902.0,46.2798,46.3214,46.2549,46.3047,36902.0
2017-03-24 11:30:00,55.73,55.81,55.73,55.8,46212.0,46.3047,46.3712,46.3047,46.3629,46212.0
2017-03-24 11:40:00,55.8,55.85,55.78,55.85,51447.0,46.3629,46.4044,46.3463,46.4044,51447.0
2017-03-24 11:50:00,55.85,55.89,55.78,55.81,70125.0,46.4044,46.4377,46.3463,46.3712,70125.0
2017-03-24 12:00:00,55.8,55.85,55.78,55.82,31082.0,46.3629,46.4044,46.3463,46.3795,31082.0
2017-03-24 12:10:00,55.83,55.85,55.68,55.7,33432.0,46.3878,46.4044,46.2632,46.2798,33432.0
2017-03-24 12:20:00,55.7,55.76,55.66,55.74,40851.0,46.2798,46.3297,46.2466,46.3131,40851.0
2017-03-24 12:30:00,55.77,55.78,55.69,55.74,15692.0,46.338,46.3463,46.2715,46.3131,15692.0
2017-03-24 12:40:00,55.75,55.77,55.66,55.74,25051.0,46.3214,46.338,46.2466,46.3131,25051.0
2017-03-24 12:50:00,55.76,55.76,55.65,55.65,18024.0,46.3297,46.3297,46.2383,46.2383,18024.0
2017-03-24 13:00:00,55.66,55.68,55.63,55.64,12472.0,46.2466,46.2632,46.2217,46.23,12472.0
2017-03-24 13:10:00,55.64,55.65,55.59,55.61,18390.0,46.23,46.2383,46.1884,46.205,18390.0
2017-03-24 13:20:00,55.62,55.71,55.62,55.71,28065.0,46.2133,46.2881,46.2133,46.2881,28065.0
2017-03-24 13:30:00,55.71,55.73,55.65,55.65,15032.0,46.2881,46.3047,46.2383,46.2383,15032.0
2017-03-24 13:40:00,55.65,55.7,55.62,55.7,24939.0,46.2383,46.2798,46.2133,46.2798,24939.0
2017-03-24 13:50:00,55.68,55.7,55.62,55.63,15086.0,46.2632,46.2798,46.2133,46.2217,15086.0
2017-03-24 14:00:00,55.64,55.69,55.61,55.66,22158.0,46.23,46.2715,46.205,46.2466,22158.0
2017-03-24 14:10:00,55.66,55.68,55.63,55.68,18151.0,46.2466,46.2632,46.2217,46.2632,18151.0
2017-03-24 14:20:00,55.69,55.7,55.64,55.65,17264.0,46.2715,46.2798,46.23,46.2383,17264.0
2017-03-24 14:30:00,55.66,55.67,55.6,55.61,17446.0,46.2466,46.2549,46.1967,46.205,17446.0
2017-03-24 14:40:00,55.6,55.61,55.57,55.61,38806.0,46.1967,46.205,46.1718,46.205,38806.0
2017-03-24 14:50:00,55.6,55.61,55.51,55.52,28796.0,46.1967,46.205,46.1219,46.1303,28796.0
2017-03-24 15:00:00,55.53,55.53,55.35,55.36,76511.0,46.1386,46.1386,45.989,45.9973,76511.0
2017-03-24 15:10:00,55.36,55.36,55.23,55.24,130942.0,45.9973,45.9973,45.8893,45.8976,130942.0
2017-03-24 15:20:00,55.24,55.41,55.24,55.4,150259.0,45.8976,46.0389,45.8976,46.0306,150259.0
2017-03-24 15:30:00,55.41,55.63,55.36,55.62,58888.0,46.0389,46.2217,45.9973,46.2133,58888.0
2017-03-24 15:40:00,55.62,55.71,55.53,55.58,110485.0,46.2133,46.2881,46.1386,46.1801,110485.0
2017-03-24 15:50:00,55.57,55.67,55.55,55.63,174574.0,46.1718,46.2549,46.1552,46.2217,174574.0
2017-03-27 09:30:00,55.03,55.5,54.71,55.43,138294.0,45.7231,46.1136,45.4572,46.0555,138294.0
2017-03-27 09:40:00,55.49,55.52,55.3,55.47,143660.0,46.1053,46.1303,45.9475,46.0887,143660.0
2017-03-27 09:50:00,55.46,55.58,55.39,55.45,70206.0,46.0804,46.1801,46.0222,46.0721,70206.0
2017-03-27 10:00:00,55.42,55.42,55.31,55.37,62319.0,46.0472,46.0472,45.9558,46.0056,62319.0
2017-03-27 10:10:00,55.39,55.55,55.36,55.52,47518.0,46.0222,46.1552,45.9973,46.1303,47518.0
2017-03-27 10:20:00,55.53,55.75,55.5,55.75,86969.0,46.1386,46.3214,46.1136,46.3214,86969.0
2017-03-27 10:30:00,55.74,55.74,55.57,55.59,67659.0,46.3131,46.3131,46.1718,46.1884,67659.0
2017-03-27 10:40:00,55.57,55.8,55.57,55.79,40689.0,46.1718,46.3629,46.1718,46.3546,40689.0
2017-03-27 10:50:00,55.79,55.85,55.71,55.82,34081.0,46.3546,46.4044,46.2881,46.3795,34081.0
2017-03-27 11:00:00,55.84,55.99,55.84,55.92,59958.0,46.3961,46.5208,46.3961,46.4626,59958.0
2017-03-27 11:10:00,55.92,56.13,55.89,56.02,86824.0,46.4626,46.6371,46.4377,46.5457,86824.0
2017-03-27 11:20:00,56.02,56.18,55.99,56.14,66441.0,46.5457,46.6786,46.5208,46.6454,66441.0
2017-03-27 11:30:00,56.14,56.3,56.05,56.29,65286.0,46.6454,46.7783,46.5706,46.77,65286.0
2017-03-27 11:40:00,56.28,56.36,56.25,56.29,43606.0,46.7617,46.8282,46.7368,46.77,43606.0
2017-03-27 11:50:00,56.29,56.29,56.04,56.26,62017.0,46.77,46.77,46.5623,46.7451,62017.0
2017-03-27 12:00:00,56.26,56.34,56.2,56.3,58531.0,46.7451,46.8116,46.6953,46.7783,58531.0
2017-03-27 12:10:00,56.3,56.5,56.3,56.48,82071.0,46.7783,46.9445,46.7783,46.9279,82071.0
2017-03-27 12:20:00,56.48,56.56,56.42,56.52,54787.0,46.9279,46.9944,46.878,46.9611,54787.0
2017-03-27 12:30:00,56.53,56.58,56.46,56.52,90951.0,46.9694,47.011,46.9113,46.9611,90951.0
2017-03-27 12:40:00,56.51,56.66,56.45,56.63,68464.0,46.9528,47.0775,46.903,47.0525,68464.0
2017-03-27 12:50:00,56.64,56.74,56.62,56.72,85274.0,47.0608,47.1439,47.0442,47.1273,85274.0
2017-03-27 13:00:00,56.71,56.95,56.71,56.87,114845.0,47.119,47.3184,47.119,47.2519,114845.0
2017-03-27 13:10:00,56.87,56.87,56.75,56.82,42815.0,47.2519,47.2519,47.1522,47.2104,42815.0
2017-03-27 13:20:00,56.81,56.84,56.64,56.67,47047.0,47.2021,47.227,47.0608,47.0858,47047.0
2017-03-27 13:30:00,56.67,56.74,56.65,56.69,29516.0,47.0858,47.1439,47.0691,47.1024,29516.0
2017-03-27 13:40:00,56.68,56.71,56.64,56.69,44743.0,47.0941,47.119,47.0608,47.1024,44743.0
2017-03-27 13:50:00,56.69,56.71,56.63,56.68,22060.0,47.1024,47.119,47.0525,47.0941,22060.0
2017-03-27 14:00:00,56.68,56.71,56.59,56.63,33253.0,47.0941,47.119,47.0193,47.0525,33253.0
2017-03-27 14:10:00,56.64,56.69,56.5,56.55,47712.0,47.0608,47.1024,46.9445,46.9861,47712.0
2017-03-27 14:20:00,56.57,56.61,56.52,56.59,23773.0,47.0027,47.0359,46.9611,47.0193,23773.0
2017-03-27 14:30:00,56.59,56.63,56.56,56.56,32078.0,47.0193,47.0525,46.9944,46.9944,32078.0
2017-03-27 14:40:00,56.56,56.63,56.53,56.61,36526.0,46.9944,47.0525,46.9694,47.0359,36526.0
2017-03-27 14:50:00,56.6,56.67,56.59,56.66,52356.0,47.0276,47.0858,47.0193,47.0775,52356.0
2017-03-27 15:00:00,56.65,56.76,56.65,56.68,57082.0,47.0691,47.1605,47.0691,47.0941,57082.0
2017-03-27 15:10:00,56.68,56.72,56.65,56.69,59830.0,47.0941,47.1273,47.0691,47.1024,59830.0
2017-03-27 15:20:00,56.7,56.73,56.68,56.71,69149.0,47.1107,47.1356,47.0941,47.119,69149.0
2017-03-27 15:30:00,56.71,56.8,56.65,56.79,108393.0,47.119,47.1938,47.0691,47.1855,108393.0
2017-03-27 15:40:00,56.78,56.79,56.66,56.67,137113.0,47.1772,47.1855,47.0775,47.0858,137113.0
2017-03-27 15:50:00,56.67,56.67,56.59,56.63,315087.0,47.0858,47.0858,47.0193,47.0525,315087.0
2017-03-28 09:30:00,56.65,57.26,56.55,57.26,239255.0,47.0691,47.576,46.9861,47.576,239255.0
2017-03-28 09:40:00,57.23,57.45,56.98,57.09,227802.0,47.5511,47.7338,47.3433,47.4347,227802.0
2017-03-28 09:50:00,57.09,57.1,56.75,56.81,171317.0,47.4347,47.443,47.1522,47.2021,171317.0
2017-03-28 10:00:00,56.82,57.01,56.76,56.84,94970.0,47.2104,47.3683,47.1605,47.227,94970.0
2017-03-28 10:10:00,56.85,56.98,56.76,56.81,64564.0,47.2353,47.3433,47.1605,47.2021,64564.0
2017-03-28 10:20:00,56.81,57.08,56.74,57.01,57842.0,47.2021,47.4264,47.1439,47.3683,57842.0
2017-03-28 10:30:00,57.02,57.07,56.94,56.99,41764.0,47.3766,47.4181,47.3101,47.3516,41764.0
2017-03-28 10:40:00,56.99,57.08,56.98,57.06,45023.0,47.3516,47.4264,47.3433,47.4098,45023.0
2017-03-28 10:50:00,57.05,57.06,56.96,56.99,42208.0,47.4015,47.4098,47.3267,47.3516,42208.0
2017-03-28 11:00:00,57.0,57.07,56.93,57.02,44665.0,47.36,47.4181,47.3018,47.3766,44665.0
2017-03-28 11:10:00,57.01,57.05,56.99,57.0,61353.0,47.3683,47.4015,47.3516,47.36,61353.0
2017-03-28 11:20:00,57.01,57.01,56.89,56.92,47375.0,47.3683,47.3683,47.2686,47.2935,47375.0
2017-03-28 11:30:00,56.92,57.01,56.92,56.96,35818.0,47.2935,47.3683,47.2935,47.3267,35818.0
2017-03-28 11:40:00,56.97,57.02,56.9,56.97,71950.0,47.335,47.3766,47.2769,47.335,71950.0
2017-03-28 11:50:00,56.97,56.99,56.81,56.82,31237.0,47.335,47.3516,47.2021,47.2104,31237.0
2017-03-28 12:00:00,56.83,56.88,56.81,56.82,38210.0,47.2187,47.2603,47.2021,47.2104,38210.0
2017-03-28 12:10:00,56.81,56.83,56.63,56.66,40077.0,47.2021,47.2187,47.0525,47.0775,40077.0
2017-03-28 12:20:00,56.67,56.68,56.61,56.66,21141.0,47.0858,47.0941,47.0359,47.0775,21141.0
2017-03-28 12:30:00,56.67,56.77,56.65,56.75,27775.0,47.0858,47.1689,47.0691,47.1522,27775.0
2017-03-28 12:40:00,56.76,56.77,56.64,56.71,44539.0,47.1605,47.1689,47.0608,47.119,44539.0
2017-03-28 12:50:00,56.72,56.83,56.7,56.83,21523.0,47.1273,47.2187,47.1107,47.2187,21523.0
2017-03-28 13:00:00,56.83,56.92,56.82,56.9,35644.0,47.2187,47.2935,47.2104,47.2769,35644.0
2017-03-28 13:10:00,56.9,56.94,56.89,56.9,43591.0,47.2769,47.3101,47.2686,47.2769,43591.0
2017-03-28 13:20:00,56.91,56.93,56.89,56.92,25946.0,47.2852,47.3018,47.2686,47.2935,25946.0
2017-03-28 13:30:00,56.92,56.95,56.86,56.94,52164.0,47.2935,47.3184,47.2436,47.3101,52164.0
2017-03-28 13:40:00,56.95,56.97,56.92,56.93,48579.0,47.3184,47.335,47.2935,47.3018,48579.0
2017-03-28 13:50:00,56.92,57.0,56.92,57.0,28882.0,47.2935,47.36,47.2935,47.36,28882.0
2017-03-28 14:00:00,57.0,57.0,56.88,56.95,27302.0,47.36,47.36,47.2603,47.3184,27302.0
2017-03-28 14:10:00,56.96,57.01,56.95,56.97,33170.0,47.3267,47.3683,47.3184,47.335,33170.0
2017-03-28 14:20:00,56.96,57.05,56.93,57.05,23898.0,47.3267,47.4015,47.3018,47.4015,23898.0
2017-03-28 14:30:00,57.05,57.08,56.97,57.07,37160.0,47.4015,47.4264,47.335,47.4181,37160.0
2017-03-28 14:40:00,57.07,57.11,57.04,57.05,40335.0,47.4181,47.4514,47.3932,47.4015,40335.0
2017-03-28 14:50:00,57.05,57.1,57.02,57.02,33147.0,47.4015,47.443,47.3766,47.3766,33147.0
2017-03-28 15:00:00,57.01,57.04,56.97,57.02,40630.0,47.3683,47.3932,47.335,47.3766,40630.0
2017-03-28 15:10:00,57.01,57.1,57.0,57.09,76725.0,47.3683,47.443,47.36,47.4347,76725.0
2017-03-28 15:20:00,57.09,57.17,57.05,57.17,112936.0,47.4347,47.5012,47.4015,47.5012,112936.0
2017-03-28 15:30:00,57.17,57.18,57.1,57.11,168952.0,47.5012,47.5095,47.443,47.4514,168952.0
2017-03-28 15:40:00,57.11,57.11,56.97,56.97,101963.0,47.4514,47.4514,47.335,47.335,101963.0
2017-03-28 15:50:00,56.98,56.99,56.91,56.93,265394.0,47.3433,47.3516,47.2852,47.3018,265394.0
2017-03-29 09:30:00,56.72,56.96,56.7,56.86,71311.0,47.1273,47.3267,47.1107,47.2436,71311.0
2017-03-29 09:40:00,56.88,57.09,56.79,56.97,136336.0,47.2603,47.4347,47.1855,47.335,136336.0
2017-03-29 09:50:00,56.97,57.04,56.95,57.04,47584.0,47.335,47.3932,47.3184,47.3932,47584.0
2017-03-29 10:00:00,57.04,57.14,57.02,57.1,55766.0,47.3932,47.4763,47.3766,47.443,55766.0
2017-03-29 10:10:00,57.11,57.11,57.03,57.05,42846.0,47.4514,47.4514,47.3849,47.4015,42846.0
2017-03-29 10:20:00,57.05,57.07,56.98,57.03,119331.0,47.4015,47.4181,47.3433,47.3849,119331.0
2017-03-29 10:30:00,57.03,57.08,57.01,57.04,38857.0,47.3849,47.4264,47.3683,47.3932,38857.0
2017-03-29 10:40:00,57.04,57.1,57.04,57.06,32642.0,47.3932,47.443,47.3932,47.4098,32642.0
2017-03-29 10:50:00,57.07,57.08,57.02,57.07,48324.0,47.4181,47.4264,47.3766,47.4181,48324.0
2017-03-29 11:00:00,57.06,57.09,56.99,57.0,45542.0,47.4098,47.4347,47.3516,47.36,45542.0
2017-03-29 11:10:00,57.01,57.11,56.99,57.11,53465.0,47.3683,47.4514,47.3516,47.4514,53465.0
2017-03-29 11:20:00,57.12,57.14,57.08,57.09,28982.0,47.4597,47.4763,47.4264,47.4347,28982.0
2017-03-29 11:30:00,57.1,57.1,56.94,56.95,33824.0,47.443,47.443,47.3101,47.3184,33824.0
2017-03-29 11:40:00,56.95,57.01,56.94,57.0,60241.0,47.3184,47.3683,47.3101,47.36,60241.0
2017-03-29 11:50:00,56.99,57.01,56.93,56.98,32443.0,47.3516,47.3683,47.3018,47.3433,32443.0
2017-03-29 12:00:00,56.99,57.01,56.98,57.0,53783.0,47.3516,47.3683,47.3433,47.36,53783.0
2017-03-29 12:10:00,57.0,57.08,57.0,57.08,29518.0,47.36,47.4264,47.36,47.4264,29518.0
2017-03-29 12:20:00,57.08,57.1,57.06,57.07,22025.0,47.4264,47.443,47.4098,47.4181,22025.0
2017-03-29 12:30:00,57.06,57.07,57.0,57.01,22246.0,47.4098,47.4181,47.36,47.3683,22246.0
2017-03-29 12:40:00,57.0,57.02,56.96,56.96,23439.0,47.36,47.3766,47.3267,47.3267,23439.0
2017-03-29 12:50:00,56.96,56.98,56.89,56.9,23390.0,47.3267,47.3433,47.2686,47.2769,23390.0
2017-03-29 13:00:00,56.89,57.0,56.89,56.97,23272.0,47.2686,47.36,47.2686,47.335,23272.0
2017-03-29 13:10:00,56.97,57.01,56.97,56.99,20869.0,47.335,47.3683,47.335,47.3516,20869.0
2017-03-29 13:20:00,56.99,57.02,56.98,57.01,17894.0,47.3516,47.3766,47.3433,47.3683,17894.0
2017-03-29 13:30:00,57.02,57.02,57.0,57.01,36356.0,47.3766,47.3766,47.36,47.3683,36356.0
2017-03-29 13:40:00,57.02,57.07,57.01,57.07,67326.0,47.3766,47.4181,47.3683,47.4181,67326.0
2017-03-29 13:50:00,57.07,57.13,57.07,57.11,79111.0,47.4181,47.468,47.4181,47.4514,79111.0
2017-03-29 14:00:00,57.1,57.12,57.08,57.1,74677.0,47.443,47.4597,47.4264,47.443,74677.0
2017-03-29 14:10:00,57.08,57.22,57.08,57.22,96926.0,47.4264,47.5427,47.4264,47.5427,96926.0
2017-03-29 14:20:00,57.22,57.26,57.21,57.25,207370.0,47.5427,47.576,47.5344,47.5677,207370.0
2017-03-29 14:30:00,57.24,57.3,57.22,57.29,140403.0,47.5594,47.6092,47.5427,47.6009,140403.0
2017-03-29 14:40:00,57.28,57.3,57.25,57.27,171948.0,47.5926,47.6092,47.5677,47.5843,171948.0
2017-03-29 14:50:00,57.27,57.33,57.26,57.32,48570.0,47.5843,47.6341,47.576,47.6258,48570.0
2017-03-29 15:00:00,57.32,57.33,57.23,57.27,78189.0,47.6258,47.6341,47.5511,47.5843,78189.0
2017-03-29 15:10:00,57.26,57.32,57.25,57.29,105172.0,47.576,47.6258,47.5677,47.6009,105172.0
2017-03-29 15:20:00,57.28,57.3,57.26,57.26,54591.0,47.5926,47.6092,47.576,47.576,54591.0
2017-03-29 15:30:00,57.27,57.34,57.26,57.33,46597.0,47.5843,47.6425,47.576,47.6341,46597.0
2017-03-29 15:40:00,57.33,57.33,57.27,57.3,80169.0,47.6341,47.6341,47.5843,47.6092,80169.0
2017-03-29 15:50:00,57.3,57.31,57.21,57.25,334732.0,47.6092,47.6175,47.5344,47.5677,334732.0
2017-03-30 09:30:00,57.3,57.54,57.26,57.28,127103.0,47.6092,47.8086,47.576,47.5926,127103.0
2017-03-30 09:40:00,57.3,57.44,57.17,57.44,62274.0,47.6092,47.7255,47.5012,47.7255,62274.0
2017-03-30 09:50:00,57.44,57.48,57.4,57.44,108566.0,47.7255,47.7588,47.6923,47.7255,108566.0
2017-03-30 10:00:00,57.43,57.48,57.33,57.33,78227.0,47.7172,47.7588,47.6341,47.6341,78227.0
2017-03-30 10:10:00,57.34,57.4,57.34,57.35,52964.0,47.6425,47.6923,47.6425,47.6508,52964.0
2017-03-30 10:20:00,57.35,57.37,57.28,57.37,76414.0,47.6508,47.6674,47.5926,47.6674,76414.0
2017-03-30 10:30:00,57.37,57.41,57.36,57.4,52933.0,47.6674,47.7006,47.6591,47.6923,52933.0
2017-03-30 10:40:00,57.41,57.43,57.33,57.33,60669.0,47.7006,47.7172,47.6341,47.6341,60669.0
2017-03-30 10:50:00,57.34,57.4,57.29,57.4,65783.0,47.6425,47.6923,47.6009,47.6923,65783.0
2017-03-30 11:00:00,57.41,57.42,57.37,57.4,26463.0,47.7006,47.7089,47.6674,47.6923,26463.0
2017-03-30 11:10:00,57.4,57.43,57.32,57.43,269723.0,47.6923,47.7172,47.6258,47.7172,269723.0
2017-03-30 11:20:00,57.43,57.44,57.39,57.44,30505.0,47.7172,47.7255,47.684,47.7255,30505.0
2017-03-30 11:30:00,57.45,57.46,57.31,57.32,32695.0,47.7338,47.7422,47.6175,47.6258,32695.0
2017-03-30 11:40:00,57.31,57.32,57.16,57.19,26391.0,47.6175,47.6258,47.4929,47.5178,26391.0
2017-03-30 11:50:00,57.2,57.25,57.19,57.21,40341.0,47.5261,47.5677,47.5178,47.5344,40341.0
2017-03-30 12:00:00,57.21,57.28,57.19,57.26,30992.0,47.5344,47.5926,47.5178,47.576,30992.0
2017-03-30 12:10:00,57.26,57.29,57.22,57.29,23243.0,47.576,47.6009,47.5427,47.6009,23243.0
2017-03-30 12:20:00,57.29,57.31,57.18,57.24,40081.0,47.6009,47.6175,47.5095,47.5594,40081.0
2017-03-30 12:30:00,57.23,57.27,57.21,57.22,19938.0,47.5511,47.5843,47.5344,47.5427,19938.0
2017-03-30 12:40:00,57.21,57.27,57.2,57.24,21408.0,47.5344,47.5843,47.5261,47.5594,21408.0
2017-03-30 12:50:00,57.24,57.24,57.18,57.19,15536.0,47.5594,47.5594,47.5095,47.5178,15536.0
2017-03-30 13:00:00,57.21,57.22,57.17,57.18,16476.0,47.5344,47.5427,47.5012,47.5095,16476.0
2017-03-30 13:10:00,57.18,57.22,57.17,57.18,11847.0,47.5095,47.5427,47.5012,47.5095,11847.0
2017-03-30 13:20:00,57.18,57.2,57.14,57.16,38031.0,47.5095,47.5261,47.4763,47.4929,38031.0
2017-03-30 13:30:00,57.16,57.21,57.16,57.19,15077.0,47.4929,47.5344,47.4929,47.5178,15077.0
2017-03-30 13:40:00,57.18,57.23,57.17,57.22,16530.0,47.5095,47.5511,47.5012,47.5427,16530.0
2017-03-30 13:50:00,57.22,57.24,57.18,57.19,30060.0,47.5427,47.5594,47.5095,47.5178,30060.0
2017-03-30 14:00:00,57.18,57.23,57.18,57.23,12543.0,47.5095,47.5511,47.5095,47.5511,12543.0
2017-03-30 14:10:00,57.23,57.26,57.21,57.24,19085.0,47.5511,47.576,47.5344,47.5594,19085.0
2017-03-30 14:20:00,57.24,57.26,57.21,57.22,16274.0,47.5594,47.576,47.5344,47.5427,16274.0
2017-03-30 14:30:00,57.21,57.23,57.11,57.21,109016.0,47.5344,47.5511,47.4514,47.5344,109016.0
2017-03-30 14:40:00,57.2,57.2,57.14,57.15,25329.0,47.5261,47.5261,47.4763,47.4846,25329.0
2017-03-30 14:50:00,57.15,57.18,57.13,57.17,37248.0,47.4846,47.5095,47.468,47.5012,37248.0
2017-03-30 15:00:00,57.16,57.2,57.14,57.17,26529.0,47.4929,47.5261,47.4763,47.5012,26529.0
2017-03-30 15:10:00,57.16,57.18,57.1,57.11,31493.0,47.4929,47.5095,47.443,47.4514,31493.0
2017-03-30 15:20:00,57.1,57.15,57.1,57.15,47435.0,47.443,47.4846,47.443,47.4846,47435.0
2017-03-30 15:30:00,57.15,57.16,57.09,57.09,58709.0,47.4846,47.4929,47.4347,47.4347,58709.0
2017-03-30 15:40:00,57.09,57.11,57.07,57.08,57680.0,47.4347,47.4514,47.4181,47.4264,57680.0
2017-03-30 15:50:00,57.08,57.09,57.0,57.04,284145.0,47.4264,47.4347,47.36,47.3932,284145.0
2017-03-31 09:30:00,56.76,56.81,56.59,56.81,105971.0,47.1605,47.2021,47.0193,47.2021,105971.0
2017-03-31 09:40:00,56.82,57.05,56.76,57.02,51558.0,47.2104,47.4015,47.1605,47.3766,51558.0
2017-03-31 09:50:00,57.02,57.16,56.93,56.95,49113.0,47.3766,47.4929,47.3018,47.3184,49113.0
2017-03-31 10:00:00,56.93,57.09,56.9,57.09,91673.0,47.3018,47.4347,47.2769,47.4347,91673.0
2017-03-31 10:10:00,57.08,57.15,57.05,57.1,38365.0,47.4264,47.4846,47.4015,47.443,38365.0
2017-03-31 10:20:00,57.1,57.11,56.94,56.95,41217.0,47.443,47.4514,47.3101,47.3184,41217.0
2017-03-31 10:30:00,56.95,57.03,56.95,57.01,22600.0,47.3184,47.3849,47.3184,47.3683,22600.0
2017-03-31 10:40:00,57.0,57.07,56.99,57.05,45388.0,47.36,47.4181,47.3516,47.4015,45388.0
2017-03-31 10:50:00,57.06,57.14,57.02,57.03,41249.0,47.4098,47.4763,47.3766,47.3849,41249.0
2017-03-31 11:00:00,57.03,57.03,56.89,56.92,83194.0,47.3849,47.3849,47.2686,47.2935,83194.0
2017-03-31 11:10:00,56.93,57.07,56.91,56.99,34788.0,47.3018,47.4181,47.2852,47.3516,34788.0
2017-03-31 11:20:00,56.98,56.99,56.88,56.91,57325.0,47.3433,47.3516,47.2603,47.2852,57325.0
2017-03-31 11:30:00,56.9,56.93,56.86,56.89,28873.0,47.2769,47.3018,47.2436,47.2686,28873.0
2017-03-31 11:40:00,56.89,56.94,56.87,56.92,19055.0,47.2686,47.3101,47.2519,47.2935,19055.0
2017-03-31 11:50:00,56.93,56.95,56.88,56.95,51324.0,47.3018,47.3184,47.2603,47.3184,51324.0
2017-03-31 12:00:00,56.95,56.96,56.89,56.9,46520.0,47.3184,47.3267,47.2686,47.2769,46520.0
2017-03-31 12:10:00,56.91,56.91,56.87,56.9,20292.0,47.2852,47.2852,47.2519,47.2769,20292.0
2017-03-31 12:20:00,56.9,56.9,56.87,56.89,23002.0,47.2769,47.2769,47.2519,47.2686,23002.0
2017-03-31 12:30:00,56.9,56.96,56.9,56.94,13992.0,47.2769,47.3267,47.2769,47.3101,13992.0
2017-03-31 12:40:00,56.94,56.96,56.94,56.94,46532.0,47.3101,47.3267,47.3101,47.3101,46532.0
2017-03-31 12:50:00,56.94,56.95,56.9,56.93,18043.0,47.3101,47.3184,47.2769,47.3018,18043.0
2017-03-31 13:00:00,56.93,56.93,56.86,56.9,19262.0,47.3018,47.3018,47.2436,47.2769,19262.0
2017-03-31 13:10:00,56.91,56.99,56.91,56.99,48931.0,47.2852,47.3516,47.2852,47.3516,48931.0
2017-03-31 13:20:00,56.98,57.03,56.98,57.03,33068.0,47.3433,47.3849,47.3433,47.3849,33068.0
2017-03-31 13:30:00,57.03,57.03,56.98,57.0,36597.0,47.3849,47.3849,47.3433,47.36,36597.0
2017-03-31 13:40:00,57.0,57.01,56.97,57.01,11400.0,47.36,47.3683,47.335,47.3683,11400.0
2017-03-31 13:50:00,57.0,57.01,56.97,56.99,18219.0,47.36,47.3683,47.335,47.3516,18219.0
2017-03-31 14:00:00,56.99,57.0,56.97,56.98,17637.0,47.3516,47.36,47.335,47.3433,17637.0
2017-03-31 14:10:00,56.99,56.99,56.9,56.94,24173.0,47.3516,47.3516,47.2769,47.3101,24173.0
2017-03-31 14:20:00,56.94,56.96,56.93,56.94,12515.0,47.3101,47.3267,47.3018,47.3101,12515.0
2017-03-31 14:30:00,56.94,56.99,56.93,56.98,13690.0,47.3101,47.3516,47.3018,47.3433,13690.0
2017-03-31 14:40:00,56.98,56.98,56.94,56.95,12211.0,47.3433,47.3433,47.3101,47.3184,12211.0
2017-03-31 14:50:00,56.95,56.99,56.94,56.97,23750.0,47.3184,47.3516,47.3101,47.335,23750.0
2017-03-31 15:00:00,56.98,57.09,56.98,57.09,53911.0,47.3433,47.4347,47.3433,47.4347,53911.0
2017-03-31 15:10:00,57.1,57.11,57.06,57.1,26576.0,47.443,47.4514,47.4098,47.443,26576.0
2017-03-31 15:20:00,57.1,57.14,57.08,57.08,38028.0,47.443,47.4763,47.4264,47.4264,38028.0
2017-03-31 15:30:00,57.08,57.2,57.05,57.19,74350.0,47.4264,47.5261,47.4015,47.5178,74350.0
2017-03-31 15:40:00,57.18,57.22,57.09,57.12,90096.0,47.5095,47.5427,47.4347,47.4597,90096.0
2017-03-31 15:50:00,57.11,57.14,57.05,57.06,134152.0,47.4514,47.4763,47.4015,47.4098,134152.0
2017-04-03 09:30:00,57.98,58.48,57.98,58.4,792890.0,48.1742,48.5897,48.1742,48.5232,792890.0
2017-04-03 09:40:00,58.39,58.41,57.92,58.03,293175.0,48.5149,48.5315,48.1244,48.2158,293175.0
2017-04-03 09:50:00,58.04,58.04,57.71,57.8,236567.0,48.2241,48.2241,47.9499,48.0247,236567.0
2017-04-03 10:00:00,57.81,57.93,57.68,57.7,373492.0,48.033,48.1327,47.925,47.9416,373492.0
2017-04-03 10:10:00,57.7,57.82,57.58,57.82,253217.0,47.9416,48.0413,47.8419,48.0413,253217.0
2017-04-03 10:20:00,57.82,57.99,57.8,57.97,164003.0,48.0413,48.1825,48.0247,48.1659,164003.0
2017-04-03 10:30:00,57.96,57.99,57.86,57.88,136501.0,48.1576,48.1825,48.0745,48.0911,136501.0
2017-04-03 10:40:00,57.88,57.89,57.67,57.74,107817.0,48.0911,48.0994,47.9166,47.9748,107817.0
2017-04-03 10:50:00,57.75,57.78,57.36,57.36,171080.0,47.9831,48.008,47.6591,47.6591,171080.0
2017-04-03 11:00:00,57.35,57.42,57.22,57.26,112518.0,47.6508,47.7089,47.5427,47.576,112518.0
2017-04-03 11:10:00,57.27,57.31,57.12,57.12,131176.0,47.5843,47.6175,47.4597,47.4597,131176.0
2017-04-03 11:20:00,57.11,57.2,57.04,57.17,108037.0,47.4514,47.5261,47.3932,47.5012,108037.0
2017-04-03 11:30:00,57.17,57.19,57.04,57.06,116935.0,47.5012,47.5178,47.3932,47.4098,116935.0
2017-04-03 11:40:00,57.06,57.13,56.96,56.97,90933.0,47.4098,47.468,47.3267,47.335,90933.0
2017-04-03 11:50:00,56.97,56.98,56.83,56.97,172356.0,47.335,47.3433,47.2187,47.335,172356.0
2017-04-03 12:00:00,56.97,56.97,56.84,56.91,83303.0,47.335,47.335,47.227,47.2852,83303.0
2017-04-03 12:10:00,56.91,57.02,56.88,56.98,120567.0,47.2852,47.3766,47.2603,47.3433,120567.0
2017-04-03 12:20:00,56.97,57.08,56.88,57.05,97506.0,47.335,47.4264,47.2603,47.4015,97506.0
2017-04-03 12:30:00,57.04,57.13,57.04,57.05,66304.0,47.3932,47.468,47.3932,47.4015,66304.0
2017-04-03 12:40:00,57.04,57.05,56.99,57.01,45536.0,47.3932,47.4015,47.3516,47.3683,45536.0
2017-04-03 12:50:00,57.0,57.02,56.96,57.01,67565.0,47.36,47.3766,47.3267,47.3683,67565.0
2017-04-03 13:00:00,57.0,57.01,56.95,56.95,47819.0,47.36,47.3683,47.3184,47.3184,47819.0
2017-04-03 13:10:00,56.94,57.03,56.93,56.99,40485.0,47.3101,47.3849,47.3018,47.3516,40485.0
2017-04-03 13:20:00,56.98,57.06,56.97,57.02,35498.0,47.3433,47.4098,47.335,47.3766,35498.0
2017-04-03 13:30:00,57.02,57.03,56.86,56.9,53030.0,47.3766,47.3849,47.2436,47.2769,53030.0
2017-04-03 13:40:00,56.9,56.98,56.88,56.95,82632.0,47.2769,47.3433,47.2603,47.3184,82632.0
2017-04-03 13:50:00,56.96,56.99,56.93,56.97,38884.0,47.3267,47.3516,47.3018,47.335,38884.0
2017-04-03 14:00:00,56.98,57.07,56.97,57.06,96370.0,47.3433,47.4181,47.335,47.4098,96370.0
2017-04-03 14:10:00,57.07,57.09,57.02,57.03,59587.0,47.4181,47.4347,47.3766,47.3849,59587.0
2017-04-03 14:20:00,57.03,57.07,57.01,57.07,66078.0,47.3849,47.4181,47.3683,47.4181,66078.0
2017-04-03 14:30:00,57.07,57.19,57.07,57.1,104144.0,47.4181,47.5178,47.4181,47.443,104144.0
2017-04-03 14:40:00,57.11,57.18,57.1,57.13,113634.0,47.4514,47.5095,47.443,47.468,113634.0
2017-04-03 14:50:00,57.12,57.15,57.07,57.08,59621.0,47.4597,47.4846,47.4181,47.4264,59621.0
2017-04-03 15:00:00,57.08,57.11,57.04,57.06,57701.0,47.4264,47.4514,47.3932,47.4098,57701.0
2017-04-03 15:10:00,57.07,57.27,57.07,57.24,102021.0,47.4181,47.5843,47.4181,47.5594,102021.0
2017-04-03 15:20:00,57.24,57.4,57.2,57.37,156925.0,47.5594,47.6923,47.5261,47.6674,156925.0
2017-04-03 15:30:00,57.36,57.39,57.31,57.36,119586.0,47.6591,47.684,47.6175,47.6591,119586.0
2017-04-03 15:40:00,57.36,57.4,57.26,57.28,203035.0,47.6591,47.6923,47.576,47.5926,203035.0
2017-04-03 15:50:00,57.29,57.3,57.16,57.19,248749.0,47.6009,47.6092,47.4929,47.5178,248749.0
2017-04-04 09:30:00,56.97,57.0,56.7,56.76,146482.0,47.335,47.36,47.1107,47.1605,146482.0
2017-04-04 09:40:00,56.77,57.07,56.77,57.01,185481.0,47.1689,47.4181,47.1689,47.3683,185481.0
2017-04-04 09:50:00,57.02,57.04,56.82,56.87,82847.0,47.3766,47.3932,47.2104,47.2519,82847.0
2017-04-04 10:00:00,56.87,56.92,56.72,56.77,110262.0,47.2519,47.2935,47.1273,47.1689,110262.0
2017-04-04 10:10:00,56.77,56.77,56.53,56.65,119368.0,47.1689,47.1689,46.9694,47.0691,119368.0
2017-04-04 10:20:00,56.65,56.89,56.65,56.82,89264.0,47.0691,47.2686,47.0691,47.2104,89264.0
2017-04-04 10:30:00,56.81,56.84,56.73,56.77,54487.0,47.2021,47.227,47.1356,47.1689,54487.0
2017-04-04 10:40:00,56.77,56.83,56.74,56.76,43881.0,47.1689,47.2187,47.1439,47.1605,43881.0
2017-04-04 10:50:00,56.76,56.79,56.73,56.76,53315.0,47.1605,47.1855,47.1356,47.1605,53315.0
2017-04-04 11:00:00,56.76,56.76,56.69,56.7,55833.0,47.1605,47.1605,47.1024,47.1107,55833.0
2017-04-04 11:10:00,56.7,56.82,56.68,56.73,40061.0,47.1107,47.2104,47.0941,47.1356,40061.0
2017-04-04 11:20:00,56.74,56.79,56.62,56.64,81624.0,47.1439,47.1855,47.0442,47.0608,81624.0
2017-04-04 11:30:00,56.64,56.75,56.62,56.68,40657.0,47.0608,47.1522,47.0442,47.0941,40657.0
2017-04-04 11:40:00,56.68,56.71,56.66,56.67,35903.0,47.0941,47.119,47.0775,47.0858,35903.0
2017-04-04 11:50:00,56.68,56.68,56.62,56.65,33006.0,47.0941,47.0941,47.0442,47.0691,33006.0
2017-04-04 12:00:00,56.64,56.66,56.6,56.6,29031.0,47.0608,47.0775,47.0276,47.0276,29031.0
2017-04-04 12:10:00,56.61,56.7,56.59,56.7,12112.0,47.0359,47.1107,47.0193,47.1107,12112.0
2017-04-04 12:20:00,56.7,56.71,56.65,56.71,11347.0,47.1107,47.119,47.0691,47.119,11347.0
2017-04-04 12:30:00,56.7,56.78,56.7,56.78,13831.0,47.1107,47.1772,47.1107,47.1772,13831.0
2017-04-04 12:40:00,56.77,56.78,56.7,56.7,16975.0,47.1689,47.1772,47.1107,47.1107,16975.0
2017-04-04 12:50:00,56.7,56.72,56.6,56.63,18061.0,47.1107,47.1273,47.0276,47.0525,18061.0
2017-04-04 13:00:00,56.64,56.64,56.54,56.61,64094.0,47.0608,47.0608,46.9778,47.0359,64094.0
2017-04-04 13:10:00,56.6,56.64,56.51,56.53,53868.0,47.0276,47.0608,46.9528,46.9694,53868.0
2017-04-04 13:20:00,56.54,56.56,56.46,56.48,56515.0,46.9778,46.9944,46.9113,46.9279,56515.0
2017-04-04 13:30:00,56.48,56.61,56.47,56.59,41775.0,46.9279,47.0359,46.9196,47.0193,41775.0
2017-04-04 13:40:00,56.59,56.62,56.55,56.58,56344.0,47.0193,47.0442,46.9861,47.011,56344.0
2017-04-04 13:50:00,56.58,56.58,56.54,56.57,26161.0,47.011,47.011,46.9778,47.0027,26161.0
2017-04-04 14:00:00,56.57,56.68,56.57,56.65,32821.0,47.0027,47.0941,47.0027,47.0691,32821.0
2017-04-04 14:10:00,56.64,56.66,56.59,56.6,33949.0,47.0608,47.0775,47.0193,47.0276,33949.0
2017-04-04 14:20:00,56.59,56.62,56.57,56.61,38236.0,47.0193,47.0442,47.0027,47.0359,38236.0
2017-04-04 14:30:00,56.61,56.65,56.57,56.58,38691.0,47.0359,47.0691,47.0027,47.011,38691.0
2017-04-04 14:40:00,56.58,56.62,56.55,56.56,33416.0,47.011,47.0442,46.9861,46.9944,33416.0
2017-04-04 14:50:00,56.56,56.58,56.48,56.49,61782.0,46.9944,47.011,46.9279,46.9362,61782.0
2017-04-04 15:00:00,56.49,56.56,56.48,56.52,43288.0,46.9362,46.9944,46.9279,46.9611,43288.0
2017-04-04 15:10:00,56.51,56.53,56.47,56.48,59397.0,46.9528,46.9694,46.9196,46.9279,59397.0
2017-04-04 15:20:00,56.47,56.49,56.38,56.43,92311.0,46.9196,46.9362,46.8448,46.8864,92311.0
2017-04-04 15:30:00,56.43,56.53,56.42,56.52,113425.0,46.8864,46.9694,46.878,46.9611,113425.0
2017-04-04 15:40:00,56.51,56.71,56.51,56.71,123598.0,46.9528,47.119,46.9528,47.119,123598.0
2017-04-04 15:50:00,56.71,56.71,56.65,56.67,268347.0,47.119,47.119,47.0691,47.0858,268347.0
2017-04-05 09:30:00,56.96,57.33,56.91,57.01,330428.0,47.3267,47.6341,47.2852,47.3683,330428.0
2017-04-05 09:40:00,57.0,57.11,56.94,57.05,96014.0,47.36,47.4514,47.3101,47.4015,96014.0
2017-04-05 09:50:00,57.05,57.06,56.93,57.03,99296.0,47.4015,47.4098,47.3018,47.3849,99296.0
2017-04-05 10:00:00,57.02,57.03,56.85,57.03,62712.0,47.3766,47.3849,47.2353,47.3849,62712.0
2017-04-05 10:10:00,57.03,57.04,56.78,56.8,110415.0,47.3849,47.3932,47.1772,47.1938,110415.0
2017-04-05 10:20:00,56.8,56.88,56.7,56.88,77700.0,47.1938,47.2603,47.1107,47.2603,77700.0
2017-04-05 10:30:00,56.88,56.91,56.74,56.79,40602.0,47.2603,47.2852,47.1439,47.1855,40602.0
2017-04-05 10:40:00,56.79,56.85,56.73,56.75,47300.0,47.1855,47.2353,47.1356,47.1522,47300.0
2017-04-05 10:50:00,56.75,56.77,56.62,56.64,90228.0,47.1522,47.1689,47.0442,47.0608,90228.0
2017-04-05 11:00:00,56.64,56.72,56.58,56.71,58006.0,47.0608,47.1273,47.011,47.119,58006.0
2017-04-05 11:10:00,56.71,56.77,56.68,56.74,74445.0,47.119,47.1689,47.0941,47.1439,74445.0
2017-04-05 11:20:00,56.74,56.78,56.7,56.73,62377.0,47.1439,47.1772,47.1107,47.1356,62377.0
2017-04-05 11:30:00,56.72,56.77,56.69,56.75,36326.0,47.1273,47.1689,47.1024,47.1522,36326.0
2017-04-05 11:40:00,56.76,56.82,56.75,56.79,21298.0,47.1605,47.2104,47.1522,47.1855,21298.0
2017-04-05 11:50:00,56.79,56.81,56.68,56.69,22669.0,47.1855,47.2021,47.0941,47.1024,22669.0
2017-04-05 12:00:00,56.69,56.7,56.67,56.68,34331.0,47.1024,47.1107,47.0858,47.0941,34331.0
2017-04-05 12:10:00,56.67,56.7,56.64,56.65,37587.0,47.0858,47.1107,47.0608,47.0691,37587.0
2017-04-05 12:20:00,56.65,56.75,56.65,56.65,41498.0,47.0691,47.1522,47.0691,47.0691,41498.0
2017-04-05 12:30:00,56.65,56.75,56.64,56.71,45801.0,47.0691,47.1522,47.0608,47.119,45801.0
2017-04-05 12:40:00,56.72,56.74,56.64,56.73,74866.0,47.1273,47.1439,47.0608,47.1356,74866.0
2017-04-05 12:50:00,56.73,56.77,56.69,56.75,39598.0,47.1356,47.1689,47.1024,47.1522,39598.0
2017-04-05 13:00:00,56.74,56.82,56.73,56.76,54277.0,47.1439,47.2104,47.1356,47.1605,54277.0
2017-04-05 13:10:00,56.77,56.79,56.75,56.79,25901.0,47.1689,47.1855,47.1522,47.1855,25901.0
2017-04-05 13:20:00,56.78,56.82,56.73,56.82,27214.0,47.1772,47.2104,47.1356,47.2104,27214.0
2017-04-05 13:30:00,56.82,56.82,56.79,56.81,15550.0,47.2104,47.2104,47.1855,47.2021,15550.0
2017-04-05 13:40:00,56.8,56.82,56.76,56.76,27861.0,47.1938,47.2104,47.1605,47.1605,27861.0
2017-04-05 13:50:00,56.76,56.78,56.68,56.7,44970.0,47.1605,47.1772,47.0941,47.1107,44970.0
2017-04-05 14:00:00,56.71,56.75,56.64,56.72,33673.0,47.119,47.1522,47.0608,47.1273,33673.0
2017-04-05 14:10:00,56.72,56.77,56.72,56.76,42590.0,47.1273,47.1689,47.1273,47.1605,42590.0
2017-04-05 14:20:00,56.76,56.77,56.71,56.75,43823.0,47.1605,47.1689,47.119,47.1522,43823.0
2017-04-05 14:30:00,56.74,56.74,56.56,56.56,120557.0,47.1439,47.1439,46.9944,46.9944,120557.0
2017-04-05 14:40:00,56.55,56.58,56.4,56.42,85914.0,46.9861,47.011,46.8614,46.878,85914.0
2017-04-05 14:50:00,56.43,56.48,56.34,56.42,154832.0,46.8864,46.9279,46.8116,46.878,154832.0
2017-04-05 15:00:00,56.42,56.55,56.41,56.55,81334.0,46.878,46.9861,46.8697,46.9861,81334.0
2017-04-05 15:10:00,56.55,56.55,56.37,56.4,75574.0,46.9861,46.9861,46.8365,46.8614,75574.0
2017-04-05 15:20:00,56.4,56.41,56.26,56.33,88765.0,46.8614,46.8697,46.7451,46.8033,88765.0
2017-04-05 15:30:00,56.33,56.34,56.1,56.24,117690.0,46.8033,46.8116,46.6122,46.7285,117690.0
2017-04-05 15:40:00,56.24,56.29,56.16,56.18,168868.0,46.7285,46.77,46.662,46.6786,168868.0
2017-04-05 15:50:00,56.18,56.25,56.1,56.18,415334.0,46.6786,46.7368,46.6122,46.6786,415334.0
2017-04-06 09:30:00,56.2,56.54,56.14,56.5,200746.0,46.6953,46.9778,46.6454,46.9445,200746.0
2017-04-06 09:40:00,56.51,56.56,56.42,56.45,107426.0,46.9528,46.9944,46.878,46.903,107426.0
2017-04-06 09:50:00,56.45,56.87,56.45,56.76,191332.0,46.903,47.2519,46.903,47.1605,191332.0
2017-04-06 10:00:00,56.79,56.94,56.72,56.85,79384.0,47.1855,47.3101,47.1273,47.2353,79384.0
2017-04-06 10:10:00,56.84,56.9,56.75,56.76,51223.0,47.227,47.2769,47.1522,47.1605,51223.0
2017-04-06 10:20:00,56.76,56.88,56.75,56.88,40630.0,47.1605,47.2603,47.1522,47.2603,40630.0
2017-04-06 10:30:00,56.89,56.98,56.86,56.88,48353.0,47.2686,47.3433,47.2436,47.2603,48353.0
2017-04-06 10:40:00,56.89,56.89,56.62,56.72,66849.0,47.2686,47.2686,47.0442,47.1273,66849.0
2017-04-06 10:50:00,56.72,56.72,56.63,56.64,37351.0,47.1273,47.1273,47.0525,47.0608,37351.0
2017-04-06 11:00:00,56.64,56.7,56.63,56.63,36293.0,47.0608,47.1107,47.0525,47.0525,36293.0
2017-04-06 11:10:00,56.64,56.66,56.53,56.63,54082.0,47.0608,47.0775,46.9694,47.0525,54082.0
2017-04-06 11:20:00,56.63,56.8,56.62,56.75,75266.0,47.0525,47.1938,47.0442,47.1522,75266.0
2017-04-06 11:30:00,56.74,56.75,56.71,56.74,46352.0,47.1439,47.1522,47.119,47.1439,46352.0
2017-04-06 11:40:00,56.75,56.89,56.74,56.88,152457.0,47.1522,47.2686,47.1439,47.2603,152457.0
2017-04-06 11:50:00,56.88,57.0,56.88,57.0,54457.0,47.2603,47.36,47.2603,47.36,54457.0
2017-04-06 12:00:00,57.0,57.05,56.94,56.95,45265.0,47.36,47.4015,47.3101,47.3184,45265.0
2017-04-06 12:10:00,56.95,56.96,56.88,56.91,31957.0,47.3184,47.3267,47.2603,47.2852,31957.0
2017-04-06 12:20:00,56.91,57.01,56.91,57.0,25350.0,47.2852,47.3683,47.2852,47.36,25350.0
2017-04-06 12:30:00,57.01,57.04,56.9,56.94,32910.0,47.3683,47.3932,47.2769,47.3101,32910.0
2017-04-06 12:40:00,56.93,56.94,56.79,56.81,54784.0,47.3018,47.3101,47.1855,47.2021,54784.0
2017-04-06 12:50:00,56.82,56.94,56.82,56.91,20430.0,47.2104,47.3101,47.2104,47.2852,20430.0
2017-04-06 13:00:00,56.92,56.94,56.85,56.91,21536.0,47.2935,47.3101,47.2353,47.2852,21536.0
2017-04-06 13:10:00,56.92,56.95,56.9,56.95,14797.0,47.2935,47.3184,47.2769,47.3184,14797.0
2017-04-06 13:20:00,56.95,57.0,56.94,56.97,33658.0,47.3184,47.36,47.3101,47.335,33658.0
2017-04-06 13:30:00,56.98,56.99,56.95,56.97,22322.0,47.3433,47.3516,47.3184,47.335,22322.0
2017-04-06 13:40:00,56.98,56.99,56.95,56.98,36004.0,47.3433,47.3516,47.3184,47.3433,36004.0
2017-04-06 13:50:00,56.98,56.98,56.95,56.96,21798.0,47.3433,47.3433,47.3184,47.3267,21798.0
2017-04-06 14:00:00,56.95,56.97,56.9,56.91,31581.0,47.3184,47.335,47.2769,47.2852,31581.0
2017-04-06 14:10:00,56.91,56.91,56.86,56.89,57424.0,47.2852,47.2852,47.2436,47.2686,57424.0
2017-04-06 14:20:00,56.89,56.89,56.85,56.86,29716.0,47.2686,47.2686,47.2353,47.2436,29716.0
2017-04-06 14:30:00,56.86,56.87,56.83,56.87,24082.0,47.2436,47.2519,47.2187,47.2519,24082.0
2017-04-06 14:40:00,56.87,56.87,56.75,56.78,30788.0,47.2519,47.2519,47.1522,47.1772,30788.0
2017-04-06 14:50:00,56.79,56.8,56.59,56.66,90742.0,47.1855,47.1938,47.0193,47.0775,90742.0
2017-04-06 15:00:00,56.66,56.78,56.63,56.78,30551.0,47.0775,47.1772,47.0525,47.1772,30551.0
2017-04-06 15:10:00,56.79,56.83,56.74,56.82,32881.0,47.1855,47.2187,47.1439,47.2104,32881.0
2017-04-06 15:20:00,56.82,56.83,56.74,56.78,51992.0,47.2104,47.2187,47.1439,47.1772,51992.0
2017-04-06 15:30:00,56.78,56.78,56.71,56.73,51661.0,47.1772,47.1772,47.119,47.1356,51661.0
2017-04-06 15:40:00,56.74,56.76,56.69,56.69,115394.0,47.1439,47.1605,47.1024,47.1024,115394.0
2017-04-06 15:50:00,56.69,56.73,56.66,56.69,230702.0,47.1024,47.1356,47.0775,47.1024,230702.0
2017-04-07 09:30:00,56.56,56.9,56.5,56.74,99630.0,46.9944,47.2769,46.9445,47.1439,99630.0
2017-04-07 09:40:00,56.74,56.74,56.52,56.57,90152.0,47.1439,47.1439,46.9611,47.0027,90152.0
2017-04-07 09:50:00,56.58,56.61,56.37,56.38,68448.0,47.011,47.0359,46.8365,46.8448,68448.0
2017-04-07 10:00:00,56.36,56.49,56.3,56.38,99334.0,46.8282,46.9362,46.7783,46.8448,99334.0
2017-04-07 10:10:00,56.36,56.36,56.19,56.29,125621.0,46.8282,46.8282,46.6869,46.77,125621.0
2017-04-07 10:20:00,56.29,56.31,56.22,56.23,35720.0,46.77,46.7867,46.7119,46.7202,35720.0
2017-04-07 10:30:00,56.24,56.3,56.2,56.25,80958.0,46.7285,46.7783,46.6953,46.7368,80958.0
2017-04-07 10:40:00,56.25,56.32,56.23,56.29,305284.0,46.7368,46.795,46.7202,46.77,305284.0
2017-04-07 10:50:00,56.29,56.35,56.26,56.3,68283.0,46.77,46.8199,46.7451,46.7783,68283.0
2017-04-07 11:00:00,56.3,56.37,56.3,56.36,32589.0,46.7783,46.8365,46.7783,46.8282,32589.0
2017-04-07 11:10:00,56.35,56.39,56.32,56.33,27070.0,46.8199,46.8531,46.795,46.8033,27070.0
2017-04-07 11:20:00,56.33,56.34,56.28,56.3,50263.0,46.8033,46.8116,46.7617,46.7783,50263.0
2017-04-07 11:30:00,56.3,56.35,56.25,56.28,41634.0,46.7783,46.8199,46.7368,46.7617,41634.0
2017-04-07 11:40:00,56.28,56.3,56.24,56.3,58041.0,46.7617,46.7783,46.7285,46.7783,58041.0
2017-04-07 11:50:00,56.31,56.36,56.3,56.33,17190.0,46.7867,46.8282,46.7783,46.8033,17190.0
2017-04-07 12:00:00,56.32,56.36,56.31,56.35,19090.0,46.795,46.8282,46.7867,46.8199,19090.0
2017-04-07 12:10:00,56.34,56.36,56.3,56.3,27692.0,46.8116,46.8282,46.7783,46.7783,27692.0
2017-04-07 12:20:00,56.3,56.31,56.26,56.27,28990.0,46.7783,46.7867,46.7451,46.7534,28990.0
2017-04-07 12:30:00,56.29,56.3,56.23,56.26,15801.0,46.77,46.7783,46.7202,46.7451,15801.0
2017-04-07 12:40:00,56.26,56.3,56.26,56.27,17666.0,46.7451,46.7783,46.7451,46.7534,17666.0
2017-04-07 12:50:00,56.28,56.31,56.26,56.3,25786.0,46.7617,46.7867,46.7451,46.7783,25786.0
2017-04-07 13:00:00,56.3,56.3,56.19,56.21,86580.0,46.7783,46.7783,46.6869,46.7036,86580.0
2017-04-07 13:10:00,56.21,56.21,56.18,56.19,45413.0,46.7036,46.7036,46.6786,46.6869,45413.0
2017-04-07 13:20:00,56.19,56.21,56.14,56.2,112018.0,46.6869,46.7036,46.6454,46.6953,112018.0
2017-04-07 13:30:00,56.2,56.22,56.17,56.17,53948.0,46.6953,46.7119,46.6703,46.6703,53948.0
2017-04-07 13:40:00,56.18,56.18,56.11,56.13,42057.0,46.6786,46.6786,46.6205,46.6371,42057.0
2017-04-07 13:50:00,56.12,56.14,56.09,56.1,25957.0,46.6288,46.6454,46.6039,46.6122,25957.0
2017-04-07 14:00:00,56.1,56.17,56.1,56.11,37213.0,46.6122,46.6703,46.6122,46.6205,37213.0
2017-04-07 14:10:00,56.12,56.16,56.11,56.16,23579.0,46.6288,46.662,46.6205,46.662,23579.0
2017-04-07 14:20:00,56.16,56.19,56.14,56.16,26758.0,46.662,46.6869,46.6454,46.662,26758.0
2017-04-07 14:30:00,56.16,56.17,56.14,56.16,23852.0,46.662,46.6703,46.6454,46.662,23852.0
2017-04-07 14:40:00,56.16,56.2,56.15,56.19,69618.0,46.662,46.6953,46.6537,46.6869,69618.0
2017-04-07 14:50:00,56.19,56.19,56.11,56.12,20693.0,46.6869,46.6869,46.6205,46.6288,20693.0
2017-04-07 15:00:00,56.12,56.19,56.04,56.06,83244.0,46.6288,46.6869,46.5623,46.5789,83244.0
2017-04-07 15:10:00,56.07,56.07,56.04,56.06,60071.0,46.5872,46.5872,46.5623,46.5789,60071.0
2017-04-07 15:20:00,56.06,56.11,56.06,56.1,76310.0,46.5789,46.6205,46.5789,46.6122,76310.0
2017-04-07 15:30:00,56.1,56.12,56.07,56.1,57398.0,46.6122,46.6288,46.5872,46.6122,57398.0
2017-04-07 15:40:00,56.1,56.13,56.07,56.12,115208.0,46.6122,46.6371,46.5872,46.6288,115208.0
2017-04-07 15:50:00,56.12,56.21,56.11,56.19,369111.0,46.6288,46.7036,46.6205,46.6869,369111.0
2017-04-10 09:30:00,56.26,56.28,56.01,56.17,103893.0,46.7451,46.7617,46.5374,46.6703,103893.0
2017-04-10 09:40:00,56.19,56.25,56.1,56.19,49467.0,46.6869,46.7368,46.6122,46.6869,49467.0
2017-04-10 09:50:00,56.19,56.25,56.17,56.23,77826.0,46.6869,46.7368,46.6703,46.7202,77826.0
2017-04-10 10:00:00,56.23,56.23,56.15,56.19,54392.0,46.7202,46.7202,46.6537,46.6869,54392.0
2017-04-10 10:10:00,56.19,56.19,56.08,56.13,109184.0,46.6869,46.6869,46.5955,46.6371,109184.0
2017-04-10 10:20:00,56.14,56.18,56.01,56.04,77922.0,46.6454,46.6786,46.5374,46.5623,77922.0
2017-04-10 10:30:00,56.05,56.06,55.89,55.9,142516.0,46.5706,46.5789,46.4377,46.446,142516.0
2017-04-10 10:40:00,55.91,55.91,55.67,55.67,455623.0,46.4543,46.4543,46.2549,46.2549,455623.0
2017-04-10 10:50:00,55.68,55.74,55.64,55.73,154578.0,46.2632,46.3131,46.23,46.3047,154578.0
2017-04-10 11:00:00,55.73,55.73,55.66,55.69,104944.0,46.3047,46.3047,46.2466,46.2715,104944.0
2017-04-10 11:10:00,55.69,55.69,55.56,55.6,175463.0,46.2715,46.2715,46.1635,46.1967,175463.0
2017-04-10 11:20:00,55.6,55.64,55.37,55.39,217300.0,46.1967,46.23,46.0056,46.0222,217300.0
2017-04-10 11:30:00,55.39,55.44,55.18,55.35,324888.0,46.0222,46.0638,45.8478,45.989,324888.0
2017-04-10 11:40:00,55.36,55.44,55.29,55.44,68838.0,45.9973,46.0638,45.9392,46.0638,68838.0
2017-04-10 11:50:00,55.44,55.53,55.42,55.48,50888.0,46.0638,46.1386,46.0472,46.097,50888.0
2017-04-10 12:00:00,55.48,55.64,55.46,55.63,77148.0,46.097,46.23,46.0804,46.2217,77148.0
2017-04-10 12:10:00,55.62,55.63,55.44,55.49,63339.0,46.2133,46.2217,46.0638,46.1053,63339.0
2017-04-10 12:20:00,55.5,55.6,55.5,55.57,47861.0,46.1136,46.1967,46.1136,46.1718,47861.0
2017-04-10 12:30:00,55.58,55.65,55.53,55.63,79527.0,46.1801,46.2383,46.1386,46.2217,79527.0
2017-04-10 12:40:00,55.63,55.64,55.53,55.57,115760.0,46.2217,46.23,46.1386,46.1718,115760.0
2017-04-10 12:50:00,55.57,55.75,55.56,55.69,61682.0,46.1718,46.3214,46.1635,46.2715,61682.0
2017-04-10 13:00:00,55.68,55.71,55.63,55.7,76490.0,46.2632,46.2881,46.2217,46.2798,76490.0
2017-04-10 13:10:00,55.69,55.72,55.64,55.66,83413.0,46.2715,46.2964,46.23,46.2466,83413.0
2017-04-10 13:20:00,55.66,55.72,55.66,55.69,60147.0,46.2466,46.2964,46.2466,46.2715,60147.0
2017-04-10 13:30:00,55.69,55.77,55.67,55.74,71729.0,46.2715,46.338,46.2549,46.3131,71729.0
2017-04-10 13:40:00,55.74,55.79,55.7,55.79,55382.0,46.3131,46.3546,46.2798,46.3546,55382.0
2017-04-10 13:50:00,55.78,55.79,55.74,55.78,48208.0,46.3463,46.3546,46.3131,46.3463,48208.0
2017-04-10 14:00:00,55.77,55.79,55.66,55.69,63347.0,46.338,46.3546,46.2466,46.2715,63347.0
2017-04-10 14:10:00,55.68,55.78,55.65,55.7,78859.0,46.2632,46.3463,46.2383,46.2798,78859.0
2017-04-10 14:20:00,55.7,55.7,55.66,55.67,35395.0,46.2798,46.2798,46.2466,46.2549,35395.0
2017-04-10 14:30:00,55.67,55.7,55.62,55.64,35031.0,46.2549,46.2798,46.2133,46.23,35031.0
2017-04-10 14:40:00,55.64,55.73,55.62,55.72,35270.0,46.23,46.3047,46.2133,46.2964,35270.0
2017-04-10 14:50:00,55.71,55.73,55.69,55.7,27046.0,46.2881,46.3047,46.2715,46.2798,27046.0
2017-04-10 15:00:00,55.69,55.71,55.59,55.59,65031.0,46.2715,46.2881,46.1884,46.1884,65031.0
2017-04-10 15:10:00,55.59,55.64,55.59,55.6,57338.0,46.1884,46.23,46.1884,46.1967,57338.0
2017-04-10 15:20:00,55.6,55.62,55.49,55.59,167245.0,46.1967,46.2133,46.1053,46.1884,167245.0
2017-04-10 15:30:00,55.58,55.65,55.53,55.63,77875.0,46.1801,46.2383,46.1386,46.2217,77875.0
2017-04-10 15:40:00,55.63,55.64,55.57,55.57,163460.0,46.2217,46.23,46.1718,46.1718,163460.0
2017-04-10 15:50:00,55.57,55.6,55.48,55.54,453472.0,46.1718,46.1967,46.097,46.1469,453472.0
2017-04-11 09:30:00,55.7,55.89,55.56,55.79,103301.0,46.2798,46.4377,46.1635,46.3546,103301.0
2017-04-11 09:40:00,55.77,55.78,55.55,55.55,47777.0,46.338,46.3463,46.1552,46.1552,47777.0
2017-04-11 09:50:00,55.55,55.63,55.42,55.56,78906.0,46.1552,46.2217,46.0472,46.1635,78906.0
2017-04-11 10:00:00,55.58,55.71,55.58,55.7,62944.0,46.1801,46.2881,46.1801,46.2798,62944.0
2017-04-11 10:10:00,55.7,55.71,55.56,55.71,107540.0,46.2798,46.2881,46.1635,46.2881,107540.0
2017-04-11 10:20:00,55.71,55.86,55.67,55.82,56032.0,46.2881,46.4128,46.2549,46.3795,56032.0
2017-04-11 10:30:00,55.82,55.82,55.64,55.77,82177.0,46.3795,46.3795,46.23,46.338,82177.0
2017-04-11 10:40:00,55.77,55.8,55.71,55.73,58265.0,46.338,46.3629,46.2881,46.3047,58265.0
2017-04-11 10:50:00,55.73,55.81,55.6,55.7,96208.0,46.3047,46.3712,46.1967,46.2798,96208.0
2017-04-11 11:00:00,55.7,55.94,55.68,55.93,67004.0,46.2798,46.4792,46.2632,46.4709,67004.0
2017-04-11 11:10:00,55.92,55.93,55.81,55.93,46230.0,46.4626,46.4709,46.3712,46.4709,46230.0
2017-04-11 11:20:00,55.92,55.93,55.83,55.87,41641.0,46.4626,46.4709,46.3878,46.4211,41641.0
2017-04-11 11:30:00,55.88,55.95,55.84,55.88,231733.0,46.4294,46.4875,46.3961,46.4294,231733.0
2017-04-11 11:40:00,55.89,55.9,55.79,55.86,50241.0,46.4377,46.446,46.3546,46.4128,50241.0
2017-04-11 11:50:00,55.85,55.9,55.83,55.85,21346.0,46.4044,46.446,46.3878,46.4044,21346.0
2017-04-11 12:00:00,55.85,55.87,55.8,55.87,24619.0,46.4044,46.4211,46.3629,46.4211,24619.0
2017-04-11 12:10:00,55.86,56.04,55.86,56.0,51891.0,46.4128,46.5623,46.4128,46.5291,51891.0
2017-04-11 12:20:00,56.0,56.14,55.99,56.11,42447.0,46.5291,46.6454,46.5208,46.6205,42447.0
2017-04-11 12:30:00,56.11,56.2,56.11,56.11,47873.0,46.6205,46.6953,46.6205,46.6205,47873.0
2017-04-11 12:40:00,56.11,56.15,56.06,56.1,63261.0,46.6205,46.6537,46.5789,46.6122,63261.0
2017-04-11 12:50:00,56.11,56.19,56.1,56.11,48619.0,46.6205,46.6869,46.6122,46.6205,48619.0
2017-04-11 13:00:00,56.13,56.22,56.11,56.17,52311.0,46.6371,46.7119,46.6205,46.6703,52311.0
2017-04-11 13:10:00,56.16,56.23,56.15,56.2,53559.0,46.662,46.7202,46.6537,46.6953,53559.0
2017-04-11 13:20:00,56.2,56.21,56.14,56.16,49039.0,46.6953,46.7036,46.6454,46.662,49039.0
2017-04-11 13:30:00,56.16,56.21,56.1,56.19,64409.0,46.662,46.7036,46.6122,46.6869,64409.0
2017-04-11 13:40:00,56.18,56.21,56.11,56.13,52032.0,46.6786,46.7036,46.6205,46.6371,52032.0
2017-04-11 13:50:00,56.13,56.18,56.12,56.18,29209.0,46.6371,46.6786,46.6288,46.6786,29209.0
2017-04-11 14:00:00,56.18,56.25,56.17,56.21,66057.0,46.6786,46.7368,46.6703,46.7036,66057.0
2017-04-11 14:10:00,56.22,56.22,56.15,56.19,32959.0,46.7119,46.7119,46.6537,46.6869,32959.0
2017-04-11 14:20:00,56.19,56.22,56.16,56.19,39510.0,46.6869,46.7119,46.662,46.6869,39510.0
2017-04-11 14:30:00,56.19,56.29,56.18,56.24,43822.0,46.6869,46.77,46.6786,46.7285,43822.0
2017-04-11 14:40:00,56.25,56.28,56.2,56.27,27343.0,46.7368,46.7617,46.6953,46.7534,27343.0
2017-04-11 14:50:00,56.27,56.28,56.21,56.22,28804.0,46.7534,46.7617,46.7036,46.7119,28804.0
2017-04-11 15:00:00,56.22,56.22,56.11,56.19,53354.0,46.7119,46.7119,46.6205,46.6869,53354.0
2017-04-11 15:10:00,56.19,56.2,56.1,56.15,42940.0,46.6869,46.6953,46.6122,46.6537,42940.0
2017-04-11 15:20:00,56.14,56.2,56.14,56.2,47178.0,46.6454,46.6953,46.6454,46.6953,47178.0
2017-04-11 15:30:00,56.2,56.2,56.15,56.2,84597.0,46.6953,46.6953,46.6537,46.6953,84597.0
2017-04-11 15:40:00,56.2,56.2,56.1,56.14,102844.0,46.6953,46.6953,46.6122,46.6454,102844.0
2017-04-11 15:50:00,56.15,56.18,56.12,56.16,198241.0,46.6537,46.6786,46.6288,46.662,198241.0
2017-04-12 09:30:00,56.26,56.32,56.15,56.3,102475.0,46.7451,46.795,46.6537,46.7783,102475.0
2017-04-12 09:40:00,56.29,56.37,56.21,56.37,91402.0,46.77,46.8365,46.7036,46.8365,91402.0
2017-04-12 09:50:00,56.39,56.52,56.33,56.48,52693.0,46.8531,46.9611,46.8033,46.9279,52693.0
2017-04-12 10:00:00,56.48,56.6,56.47,56.57,46472.0,46.9279,47.0276,46.9196,47.0027,46472.0
2017-04-12 10:10:00,56.58,56.7,56.55,56.68,50875.0,47.011,47.1107,46.9861,47.0941,50875.0
2017-04-12 10:20:00,56.67,56.69,56.6,56.62,52555.0,47.0858,47.1024,47.0276,47.0442,52555.0
2017-04-12 10:30:00,56.62,56.74,56.62,56.72,81281.0,47.0442,47.1439,47.0442,47.1273,81281.0
2017-04-12 10:40:00,56.72,56.72,56.52,56.54,55772.0,47.1273,47.1273,46.9611,46.9778,55772.0
2017-04-12 10:50:00,56.56,56.56,56.38,56.39,76688.0,46.9944,46.9944,46.8448,46.8531,76688.0
2017-04-12 11:00:00,56.4,56.5,56.38,56.39,91139.0,46.8614,46.9445,46.8448,46.8531,91139.0
2017-04-12 11:10:00,56.38,56.4,56.23,56.37,70195.0,46.8448,46.8614,46.7202,46.8365,70195.0
2017-04-12 11:20:00,56.38,56.45,56.37,56.41,42145.0,46.8448,46.903,46.8365,46.8697,42145.0
2017-04-12 11:30:00,56.41,56.43,56.12,56.16,80461.0,46.8697,46.8864,46.6288,46.662,80461.0
2017-04-12 11:40:00,56.16,56.19,56.13,56.19,48455.0,46.662,46.6869,46.6371,46.6869,48455.0
2017-04-12 11:50:00,56.2,56.36,56.17,56.35,35439.0,46.6953,46.8282,46.6703,46.8199,35439.0
2017-04-12 12:00:00,56.34,56.36,56.25,56.32,25395.0,46.8116,46.8282,46.7368,46.795,25395.0
2017-04-12 12:10:00,56.32,56.38,56.3,56.3,30757.0,46.795,46.8448,46.7783,46.7783,30757.0
2017-04-12 12:20:00,56.32,56.34,56.26,56.29,35738.0,46.795,46.8116,46.7451,46.77,35738.0
2017-04-12 12:30:00,56.28,56.31,56.26,56.29,28872.0,46.7617,46.7867,46.7451,46.77,28872.0
2017-04-12 12:40:00,56.29,56.31,56.27,56.29,19844.0,46.77,46.7867,46.7534,46.77,19844.0
2017-04-12 12:50:00,56.29,56.3,56.23,56.3,25536.0,46.77,46.7783,46.7202,46.7783,25536.0
2017-04-12 13:00:00,56.3,56.44,56.27,56.44,72099.0,46.7783,46.8947,46.7534,46.8947,72099.0
2017-04-12 13:10:00,56.44,56.53,56.43,56.52,59524.0,46.8947,46.9694,46.8864,46.9611,59524.0
2017-04-12 13:20:00,56.52,56.57,56.51,56.57,36546.0,46.9611,47.0027,46.9528,47.0027,36546.0
2017-04-12 13:30:00,56.57,56.57,56.49,56.57,47372.0,47.0027,47.0027,46.9362,47.0027,47372.0
2017-04-12 13:40:00,56.57,56.58,56.51,56.57,23303.0,47.0027,47.011,46.9528,47.0027,23303.0
2017-04-12 13:50:00,56.57,56.61,56.52,56.61,33748.0,47.0027,47.0359,46.9611,47.0359,33748.0
2017-04-12 14:00:00,56.6,56.6,56.54,56.57,32336.0,47.0276,47.0276,46.9778,47.0027,32336.0
2017-04-12 14:10:00,56.57,56.59,56.55,56.56,36109.0,47.0027,47.0193,46.9861,46.9944,36109.0
2017-04-12 14:20:00,56.54,56.54,56.5,56.53,28236.0,46.9778,46.9778,46.9445,46.9694,28236.0
2017-04-12 14:30:00,56.52,56.57,56.5,56.51,40746.0,46.9611,47.0027,46.9445,46.9528,40746.0
2017-04-12 14:40:00,56.5,56.5,56.42,56.44,65096.0,46.9445,46.9445,46.878,46.8947,65096.0
2017-04-12 14:50:00,56.44,56.47,56.41,56.47,62690.0,46.8947,46.9196,46.8697,46.9196,62690.0
2017-04-12 15:00:00,56.48,56.54,56.47,56.52,42772.0,46.9279,46.9778,46.9196,46.9611,42772.0
2017-04-12 15:10:00,56.53,56.57,56.45,56.45,40387.0,46.9694,47.0027,46.903,46.903,40387.0
2017-04-12 15:20:00,56.46,56.61,56.46,56.54,49919.0,46.9113,47.0359,46.9113,46.9778,49919.0
2017-04-12 15:30:00,56.55,56.63,56.54,56.56,87246.0,46.9861,47.0525,46.9778,46.9944,87246.0
2017-04-12 15:40:00,56.56,56.58,56.53,56.54,91150.0,46.9944,47.011,46.9694,46.9778,91150.0
2017-04-12 15:50:00,56.54,56.61,56.5,56.51,228509.0,46.9778,47.0359,46.9445,46.9528,228509.0
2017-04-13 09:30:00,56.5,56.6,56.48,56.5,45442.0,46.9445,47.0276,46.9279,46.9445,45442.0
2017-04-13 09:40:00,56.51,56.53,56.37,56.4,27501.0,46.9528,46.9694,46.8365,46.8614,27501.0
2017-04-13 09:50:00,56.4,56.56,56.39,56.47,29397.0,46.8614,46.9944,46.8531,46.9196,29397.0
2017-04-13 10:00:00,56.48,56.54,56.38,56.38,49538.0,46.9279,46.9778,46.8448,46.8448,49538.0
2017-04-13 10:10:00,56.37,56.56,56.32,56.56,112910.0,46.8365,46.9944,46.795,46.9944,112910.0
2017-04-13 10:20:00,56.55,56.59,56.4,56.42,94279.0,46.9861,47.0193,46.8614,46.878,94279.0
2017-04-13 10:30:00,56.43,56.54,56.42,56.54,65176.0,46.8864,46.9778,46.878,46.9778,65176.0
2017-04-13 10:40:00,56.53,56.71,56.52,56.7,84780.0,46.9694,47.119,46.9611,47.1107,84780.0
2017-04-13 10:50:00,56.7,56.71,56.58,56.71,38988.0,47.1107,47.119,47.011,47.119,38988.0
2017-04-13 11:00:00,56.71,56.85,56.71,56.83,67991.0,47.119,47.2353,47.119,47.2187,67991.0
2017-04-13 11:10:00,56.83,56.94,56.79,56.82,61125.0,47.2187,47.3101,47.1855,47.2104,61125.0
2017-04-13 11:20:00,56.82,56.86,56.75,56.75,53286.0,47.2104,47.2436,47.1522,47.1522,53286.0
2017-04-13 11:30:00,56.74,56.81,56.69,56.81,57400.0,47.1439,47.2021,47.1024,47.2021,57400.0
2017-04-13 11:40:00,56.79,56.79,56.69,56.69,17935.0,47.1855,47.1855,47.1024,47.1024,17935.0
2017-04-13 11:50:00,56.68,56.71,56.62,56.68,31122.0,47.0941,47.119,47.0442,47.0941,31122.0
2017-04-13 12:00:00,56.67,56.67,56.51,56.53,28897.0,47.0858,47.0858,46.9528,46.9694,28897.0
2017-04-13 12:10:00,56.54,56.55,56.49,56.49,21025.0,46.9778,46.9861,46.9362,46.9362,21025.0
2017-04-13 12:20:00,56.49,56.49,56.42,56.48,36156.0,46.9362,46.9362,46.878,46.9279,36156.0
2017-04-13 12:30:00,56.49,56.49,56.37,56.37,20116.0,46.9362,46.9362,46.8365,46.8365,20116.0
2017-04-13 12:40:00,56.38,56.41,56.31,56.34,29615.0,46.8448,46.8697,46.7867,46.8116,29615.0
2017-04-13 12:50:00,56.34,56.4,56.33,56.38,53376.0,46.8116,46.8614,46.8033,46.8448,53376.0
2017-04-13 13:00:00,56.39,56.39,56.22,56.24,26920.0,46.8531,46.8531,46.7119,46.7285,26920.0
2017-04-13 13:10:00,56.23,56.27,56.22,56.24,32588.0,46.7202,46.7534,46.7119,46.7285,32588.0
2017-04-13 13:20:00,56.24,56.25,56.21,56.23,70288.0,46.7285,46.7368,46.7036,46.7202,70288.0
2017-04-13 13:30:00,56.22,56.23,56.16,56.17,25991.0,46.7119,46.7202,46.662,46.6703,25991.0
2017-04-13 13:40:00,56.18,56.21,56.03,56.05,59383.0,46.6786,46.7036,46.554,46.5706,59383.0
2017-04-13 13:50:00,56.05,56.1,56.02,56.09,41645.0,46.5706,46.6122,46.5457,46.6039,41645.0
2017-04-13 14:00:00,56.08,56.2,56.07,56.19,18344.0,46.5955,46.6953,46.5872,46.6869,18344.0
2017-04-13 14:10:00,56.17,56.21,56.06,56.09,63171.0,46.6703,46.7036,46.5789,46.6039,63171.0
2017-04-13 14:20:00,56.1,56.15,56.08,56.1,58488.0,46.6122,46.6537,46.5955,46.6122,58488.0
2017-04-13 14:30:00,56.1,56.13,56.04,56.04,40925.0,46.6122,46.6371,46.5623,46.5623,40925.0
2017-04-13 14:40:00,56.05,56.1,56.04,56.07,31766.0,46.5706,46.6122,46.5623,46.5872,31766.0
2017-04-13 14:50:00,56.07,56.1,56.01,56.05,38842.0,46.5872,46.6122,46.5374,46.5706,38842.0
2017-04-13 15:00:00,56.04,56.08,56.02,56.02,34346.0,46.5623,46.5955,46.5457,46.5457,34346.0
2017-04-13 15:10:00,56.02,56.03,55.85,55.9,66549.0,46.5457,46.554,46.4044,46.446,66549.0
2017-04-13 15:20:00,55.9,55.9,55.85,55.86,56907.0,46.446,46.446,46.4044,46.4128,56907.0
2017-04-13 15:30:00,55.87,55.9,55.71,55.72,56712.0,46.4211,46.446,46.2881,46.2964,56712.0
2017-04-13 15:40:00,55.72,55.9,55.72,55.89,91602.0,46.2964,46.446,46.2964,46.4377,91602.0
2017-04-13 15:50:00,55.9,55.92,55.85,55.9,294053.0,46.446,46.4626,46.4044,46.446,294053.0
2017-04-17 09:30:00,55.94,56.07,55.9,56.05,70288.0,46.4792,46.5872,46.446,46.5706,70288.0
2017-04-17 09:40:00,56.08,56.08,55.7,55.74,79234.0,46.5955,46.5955,46.2798,46.3131,79234.0
2017-04-17 09:50:00,55.74,55.87,55.72,55.85,58657.0,46.3131,46.4211,46.2964,46.4044,58657.0
2017-04-17 10:00:00,55.86,55.88,55.83,55.86,139559.0,46.4128,46.4294,46.3878,46.4128,139559.0
2017-04-17 10:10:00,55.85,56.09,55.84,56.05,64969.0,46.4044,46.6039,46.3961,46.5706,64969.0
2017-04-17 10:20:00,56.03,56.06,55.97,56.02,62047.0,46.554,46.5789,46.5042,46.5457,62047.0
2017-04-17 10:30:00,56.03,56.21,56.02,56.2,60443.0,46.554,46.7036,46.5457,46.6953,60443.0
2017-04-17 10:40:00,56.2,56.28,56.17,56.27,38137.0,46.6953,46.7617,46.6703,46.7534,38137.0
2017-04-17 10:50:00,56.26,56.26,56.16,56.16,79959.0,46.7451,46.7451,46.662,46.662,79959.0
2017-04-17 11:00:00,56.16,56.2,56.1,56.19,75614.0,46.662,46.6953,46.6122,46.6869,75614.0
2017-04-17 11:10:00,56.19,56.34,56.19,56.34,74001.0,46.6869,46.8116,46.6869,46.8116,74001.0
2017-04-17 11:20:00,56.34,56.35,56.22,56.29,64220.0,46.8116,46.8199,46.7119,46.77,64220.0
2017-04-17 11:30:00,56.29,56.45,56.28,56.42,41505.0,46.77,46.903,46.7617,46.878,41505.0
2017-04-17 11:40:00,56.41,56.44,56.4,56.41,32854.0,46.8697,46.8947,46.8614,46.8697,32854.0
2017-04-17 11:50:00,56.4,56.47,56.36,56.38,114128.0,46.8614,46.9196,46.8282,46.8448,114128.0
2017-04-17 12:00:00,56.37,56.45,56.34,56.44,49297.0,46.8365,46.903,46.8116,46.8947,49297.0
2017-04-17 12:10:00,56.44,56.5,56.4,56.49,56004.0,46.8947,46.9445,46.8614,46.9362,56004.0
2017-04-17 12:20:00,56.5,56.5,56.43,56.49,36450.0,46.9445,46.9445,46.8864,46.9362,36450.0
2017-04-17 12:30:00,56.49,56.5,56.3,56.36,48265.0,46.9362,46.9445,46.7783,46.8282,48265.0
2017-04-17 12:40:00,56.37,56.46,56.37,56.4,24500.0,46.8365,46.9113,46.8365,46.8614,24500.0
2017-04-17 12:50:00,56.4,56.53,56.39,56.53,70386.0,46.8614,46.9694,46.8531,46.9694,70386.0
2017-04-17 13:00:00,56.53,56.54,56.49,56.53,51015.0,46.9694,46.9778,46.9362,46.9694,51015.0
2017-04-17 13:10:00,56.52,56.66,56.52,56.64,61818.0,46.9611,47.0775,46.9611,47.0608,61818.0
2017-04-17 13:20:00,56.64,56.67,56.58,56.63,40049.0,47.0608,47.0858,47.011,47.0525,40049.0
2017-04-17 13:30:00,56.64,56.67,56.61,56.67,24605.0,47.0608,47.0858,47.0359,47.0858,24605.0
2017-04-17 13:40:00,56.66,56.7,56.62,56.7,27539.0,47.0775,47.1107,47.0442,47.1107,27539.0
2017-04-17 13:50:00,56.69,56.7,56.6,56.61,42415.0,47.1024,47.1107,47.0276,47.0359,42415.0
2017-04-17 14:00:00,56.61,56.67,56.61,56.61,36756.0,47.0359,47.0858,47.0359,47.0359,36756.0
2017-04-17 14:10:00,56.61,56.64,56.58,56.58,24532.0,47.0359,47.0608,47.011,47.011,24532.0
2017-04-17 14:20:00,56.58,56.65,56.58,56.64,20124.0,47.011,47.0691,47.011,47.0608,20124.0
2017-04-17 14:30:00,56.63,56.67,56.62,56.64,38760.0,47.0525,47.0858,47.0442,47.0608,38760.0
2017-04-17 14:40:00,56.64,56.73,56.63,56.68,42923.0,47.0608,47.1356,47.0525,47.0941,42923.0
2017-04-17 14:50:00,56.68,56.69,56.59,56.62,52388.0,47.0941,47.1024,47.0193,47.0442,52388.0
2017-04-17 15:00:00,56.6,56.77,56.6,56.74,103277.0,47.0276,47.1689,47.0276,47.1439,103277.0
2017-04-17 15:10:00,56.74,56.74,56.61,56.63,80918.0,47.1439,47.1439,47.0359,47.0525,80918.0
2017-04-17 15:20:00,56.62,56.66,56.61,56.62,69485.0,47.0442,47.0775,47.0359,47.0442,69485.0
2017-04-17 15:30:00,56.62,56.63,56.58,56.59,77188.0,47.0442,47.0525,47.011,47.0193,77188.0
2017-04-17 15:40:00,56.6,56.62,56.45,56.46,156076.0,47.0276,47.0442,46.903,46.9113,156076.0
2017-04-17 15:50:00,56.47,56.53,56.42,56.45,399717.0,46.9196,46.9694,46.878,46.903,399717.0
2017-04-18 09:30:00,56.16,56.35,56.07,56.24,123455.0,46.662,46.8199,46.5872,46.7285,123455.0
2017-04-18 09:40:00,56.24,56.27,56.12,56.17,82897.0,46.7285,46.7534,46.6288,46.6703,82897.0
2017-04-18 09:50:00,56.17,56.35,56.17,56.34,140327.0,46.6703,46.8199,46.6703,46.8116,140327.0
2017-04-18 10:00:00,56.34,56.61,56.28,56.49,161323.0,46.8116,47.0359,46.7617,46.9362,161323.0
2017-04-18 10:10:00,56.5,56.54,56.4,56.4,96589.0,46.9445,46.9778,46.8614,46.8614,96589.0
2017-04-18 10:20:00,56.37,56.43,56.21,56.22,116439.0,46.8365,46.8864,46.7036,46.7119,116439.0
2017-04-18 10:30:00,56.24,56.31,56.22,56.31,76487.0,46.7285,46.7867,46.7119,46.7867,76487.0
2017-04-18 10:40:00,56.31,56.34,56.2,56.26,83330.0,46.7867,46.8116,46.6953,46.7451,83330.0
2017-04-18 10:50:00,56.28,56.41,56.26,56.39,79114.0,46.7617,46.8697,46.7451,46.8531,79114.0
2017-04-18 11:00:00,56.39,56.5,56.36,56.49,76690.0,46.8531,46.9445,46.8282,46.9362,76690.0
2017-04-18 11:10:00,56.49,56.58,56.48,56.58,46066.0,46.9362,47.011,46.9279,47.011,46066.0
2017-04-18 11:20:00,56.58,56.67,56.54,56.66,48908.0,47.011,47.0858,46.9778,47.0775,48908.0
2017-04-18 11:30:00,56.66,56.74,56.53,56.59,61765.0,47.0775,47.1439,46.9694,47.0193,61765.0
2017-04-18 11:40:00,56.6,56.6,56.5,56.59,46312.0,47.0276,47.0276,46.9445,47.0193,46312.0
2017-04-18 11:50:00,56.59,56.6,56.42,56.44,55065.0,47.0193,47.0276,46.878,46.8947,55065.0
2017-04-18 12:00:00,56.44,56.49,56.38,56.43,30991.0,46.8947,46.9362,46.8448,46.8864,30991.0
2017-04-18 12:10:00,56.43,56.43,56.36,56.39,28567.0,46.8864,46.8864,46.8282,46.8531,28567.0
2017-04-18 12:20:00,56.39,56.43,56.38,56.42,19678.0,46.8531,46.8864,46.8448,46.878,19678.0
2017-04-18 12:30:00,56.41,56.41,56.34,56.35,26667.0,46.8697,46.8697,46.8116,46.8199,26667.0
2017-04-18 12:40:00,56.36,56.42,56.34,56.42,73258.0,46.8282,46.878,46.8116,46.878,73258.0
2017-04-18 12:50:00,56.42,56.53,56.41,56.53,37123.0,46.878,46.9694,46.8697,46.9694,37123.0
2017-04-18 13:00:00,56.53,56.53,56.47,56.52,41655.0,46.9694,46.9694,46.9196,46.9611,41655.0
2017-04-18 13:10:00,56.52,56.56,56.48,56.5,35466.0,46.9611,46.9944,46.9279,46.9445,35466.0
2017-04-18 13:20:00,56.51,56.69,56.5,56.66,42232.0,46.9528,47.1024,46.9445,47.0775,42232.0
2017-04-18 13:30:00,56.67,56.75,56.55,56.72,45542.0,47.0858,47.1522,46.9861,47.1273,45542.0
2017-04-18 13:40:00,56.72,56.89,56.71,56.85,71316.0,47.1273,47.2686,47.119,47.2353,71316.0
2017-04-18 13:50:00,56.85,56.93,56.84,56.9,46924.0,47.2353,47.3018,47.227,47.2769,46924.0
2017-04-18 14:00:00,56.9,56.99,56.9,56.93,66476.0,47.2769,47.3516,47.2769,47.3018,66476.0
2017-04-18 14:10:00,56.94,57.03,56.93,56.98,63374.0,47.3101,47.3849,47.3018,47.3433,63374.0
2017-04-18 14:20:00,56.98,57.05,56.96,57.02,47425.0,47.3433,47.4015,47.3267,47.3766,47425.0
2017-04-18 14:30:00,57.02,57.04,56.97,56.99,28646.0,47.3766,47.3932,47.335,47.3516,28646.0
2017-04-18 14:40:00,56.98,56.99,56.82,56.86,72479.0,47.3433,47.3516,47.2104,47.2436,72479.0
2017-04-18 14:50:00,56.87,56.91,56.84,56.87,35226.0,47.2519,47.2852,47.227,47.2519,35226.0
2017-04-18 15:00:00,56.88,56.91,56.82,56.9,30392.0,47.2603,47.2852,47.2104,47.2769,30392.0
2017-04-18 15:10:00,56.9,56.96,56.85,56.87,53792.0,47.2769,47.3267,47.2353,47.2519,53792.0
2017-04-18 15:20:00,56.87,56.91,56.85,56.87,64414.0,47.2519,47.2852,47.2353,47.2519,64414.0
2017-04-18 15:30:00,56.86,56.91,56.86,56.87,53515.0,47.2436,47.2852,47.2436,47.2519,53515.0
2017-04-18 15:40:00,56.87,56.95,56.86,56.94,133147.0,47.2519,47.3184,47.2436,47.3101,133147.0
2017-04-18 15:50:00,56.95,57.03,56.86,56.87,308004.0,47.3184,47.3849,47.2436,47.2519,308004.0
2017-04-19 09:30:00,56.83,56.88,56.53,56.68,148295.0,47.2187,47.2603,46.9694,47.0941,148295.0
2017-04-19 09:40:00,56.7,56.7,56.53,56.55,88446.0,47.1107,47.1107,46.9694,46.9861,88446.0
2017-04-19 09:50:00,56.53,56.63,56.47,56.63,149750.0,46.9694,47.0525,46.9196,47.0525,149750.0
2017-04-19 10:00:00,56.64,56.81,56.64,56.81,74197.0,47.0608,47.2021,47.0608,47.2021,74197.0
2017-04-19 10:10:00,56.82,56.86,56.73,56.76,100390.0,47.2104,47.2436,47.1356,47.1605,100390.0
2017-04-19 10:20:00,56.75,56.82,56.75,56.77,58158.0,47.1522,47.2104,47.1522,47.1689,58158.0
2017-04-19 10:30:00,56.77,56.85,56.75,56.82,105364.0,47.1689,47.2353,47.1522,47.2104,105364.0
2017-04-19 10:40:00,56.81,56.83,56.77,56.77,72602.0,47.2021,47.2187,47.1689,47.1689,72602.0
2017-04-19 10:50:00,56.76,56.78,56.66,56.69,109677.0,47.1605,47.1772,47.0775,47.1024,109677.0
2017-04-19 11:00:00,56.69,56.78,56.68,56.72,39282.0,47.1024,47.1772,47.0941,47.1273,39282.0
2017-04-19 11:10:00,56.72,56.72,56.61,56.62,43905.0,47.1273,47.1273,47.0359,47.0442,43905.0
2017-04-19 11:20:00,56.63,56.65,56.56,56.59,48003.0,47.0525,47.0691,46.9944,47.0193,48003.0
2017-04-19 11:30:00,56.59,56.64,56.54,56.55,67913.0,47.0193,47.0608,46.9778,46.9861,67913.0
2017-04-19 11:40:00,56.56,56.6,56.54,56.54,41283.0,46.9944,47.0276,46.9778,46.9778,41283.0
2017-04-19 11:50:00,56.54,56.57,56.48,56.52,51295.0,46.9778,47.0027,46.9279,46.9611,51295.0
2017-04-19 12:00:00,56.52,56.53,56.42,56.44,50102.0,46.9611,46.9694,46.878,46.8947,50102.0
2017-04-19 12:10:00,56.45,56.45,56.35,56.37,44896.0,46.903,46.903,46.8199,46.8365,44896.0
2017-04-19 12:20:00,56.37,56.43,56.32,56.43,88359.0,46.8365,46.8864,46.795,46.8864,88359.0
2017-04-19 12:30:00,56.44,56.53,56.42,56.53,23507.0,46.8947,46.9694,46.878,46.9694,23507.0
2017-04-19 12:40:00,56.54,56.55,56.49,56.54,20662.0,46.9778,46.9861,46.9362,46.9778,20662.0
2017-04-19 12:50:00,56.55,56.61,56.54,56.55,21641.0,46.9861,47.0359,46.9778,46.9861,21641.0
2017-04-19 13:00:00,56.55,56.56,56.4,56.43,42279.0,46.9861,46.9944,46.8614,46.8864,42279.0
2017-04-19 13:10:00,56.43,56.45,56.35,56.36,59466.0,46.8864,46.903,46.8199,46.8282,59466.0
2017-04-19 13:20:00,56.35,56.41,56.33,56.38,37652.0,46.8199,46.8697,46.8033,46.8448,37652.0
2017-04-19 13:30:00,56.37,56.39,56.35,56.36,20339.0,46.8365,46.8531,46.8199,46.8282,20339.0
2017-04-19 13:40:00,56.36,56.41,56.35,56.39,16694.0,46.8282,46.8697,46.8199,46.8531,16694.0
2017-04-19 13:50:00,56.4,56.44,56.38,56.43,15559.0,46.8614,46.8947,46.8448,46.8864,15559.0
2017-04-19 14:00:00,56.44,56.49,56.4,56.41,20590.0,46.8947,46.9362,46.8614,46.8697,20590.0
2017-04-19 14:10:00,56.4,56.45,56.36,56.4,12028.0,46.8614,46.903,46.8282,46.8614,12028.0
2017-04-19 14:20:00,56.41,56.62,56.4,56.59,54005.0,46.8697,47.0442,46.8614,47.0193,54005.0
2017-04-19 14:30:00,56.6,56.75,56.59,56.73,68349.0,47.0276,47.1522,47.0193,47.1356,68349.0
2017-04-19 14:40:00,56.73,56.73,56.67,56.7,45222.0,47.1356,47.1356,47.0858,47.1107,45222.0
2017-04-19 14:50:00,56.71,56.71,56.62,56.7,30415.0,47.119,47.119,47.0442,47.1107,30415.0
2017-04-19 15:00:00,56.7,56.72,56.66,56.7,35498.0,47.1107,47.1273,47.0775,47.1107,35498.0
2017-04-19 15:10:00,56.69,56.74,56.69,56.73,54277.0,47.1024,47.1439,47.1024,47.1356,54277.0
2017-04-19 15:20:00,56.73,56.74,56.62,56.62,66544.0,47.1356,47.1439,47.0442,47.0442,66544.0
2017-04-19 15:30:00,56.61,56.64,56.55,56.64,31989.0,47.0359,47.0608,46.9861,47.0608,31989.0
2017-04-19 15:40:00,56.63,56.64,56.54,56.55,84280.0,47.0525,47.0608,46.9778,46.9861,84280.0
2017-04-19 15:50:00,56.56,56.7,56.52,56.69,165877.0,46.9944,47.1107,46.9611,47.1024,165877.0
2017-04-20 09:30:00,57.1,57.18,56.85,57.15,89913.0,47.443,47.5095,47.2353,47.4846,89913.0
2017-04-20 09:40:00,57.11,57.38,57.09,57.36,143459.0,47.4514,47.6757,47.4347,47.6591,143459.0
2017-04-20 09:50:00,57.38,57.4,57.24,57.34,70158.0,47.6757,47.6923,47.5594,47.6425,70158.0
2017-04-20 10:00:00,57.33,57.4,57.3,57.3,49355.0,47.6341,47.6923,47.6092,47.6092,49355.0
2017-04-20 10:10:00,57.31,57.48,57.31,57.38,50715.0,47.6175,47.7588,47.6175,47.6757,50715.0
2017-04-20 10:20:00,57.38,57.43,57.33,57.38,54375.0,47.6757,47.7172,47.6341,47.6757,54375.0
2017-04-20 10:30:00,57.39,57.43,57.38,57.4,52729.0,47.684,47.7172,47.6757,47.6923,52729.0
2017-04-20 10:40:00,57.4,57.49,57.38,57.47,46160.0,47.6923,47.7671,47.6757,47.7505,46160.0
2017-04-20 10:50:00,57.46,57.52,57.44,57.49,76729.0,47.7422,47.792,47.7255,47.7671,76729.0
2017-04-20 11:00:00,57.5,57.51,57.46,57.48,25640.0,47.7754,47.7837,47.7422,47.7588,25640.0
2017-04-20 11:10:00,57.49,57.52,57.43,57.5,54381.0,47.7671,47.792,47.7172,47.7754,54381.0
2017-04-20 11:20:00,57.49,57.51,57.46,57.51,36025.0,47.7671,47.7837,47.7422,47.7837,36025.0
2017-04-20 11:30:00,57.5,57.55,57.46,57.51,104715.0,47.7754,47.8169,47.7422,47.7837,104715.0
2017-04-20 11:40:00,57.51,57.72,57.5,57.67,125448.0,47.7837,47.9582,47.7754,47.9166,125448.0
2017-04-20 11:50:00,57.67,57.74,57.66,57.7,64424.0,47.9166,47.9748,47.9083,47.9416,64424.0
2017-04-20 12:00:00,57.7,57.73,57.62,57.64,61483.0,47.9416,47.9665,47.8751,47.8917,61483.0
2017-04-20 12:10:00,57.65,57.66,57.57,57.62,46172.0,47.9,47.9083,47.8336,47.8751,46172.0
2017-04-20 12:20:00,57.61,57.7,57.61,57.65,85267.0,47.8668,47.9416,47.8668,47.9,85267.0
2017-04-20 12:30:00,57.65,57.69,57.64,57.68,53979.0,47.9,47.9333,47.8917,47.925,53979.0
2017-04-20 12:40:00,57.68,57.75,57.68,57.73,54696.0,47.925,47.9831,47.925,47.9665,54696.0
2017-04-20 12:50:00,57.73,57.8,57.66,57.68,59773.0,47.9665,48.0247,47.9083,47.925,59773.0
2017-04-20 13:00:00,57.68,57.74,57.65,57.72,45961.0,47.925,47.9748,47.9,47.9582,45961.0
2017-04-20 13:10:00,57.72,57.72,57.56,57.56,27986.0,47.9582,47.9582,47.8252,47.8252,27986.0
2017-04-20 13:20:00,57.57,57.62,57.55,57.6,35855.0,47.8336,47.8751,47.8169,47.8585,35855.0
2017-04-20 13:30:00,57.6,57.64,57.58,57.6,29667.0,47.8585,47.8917,47.8419,47.8585,29667.0
2017-04-20 13:40:00,57.6,57.66,57.59,57.62,55171.0,47.8585,47.9083,47.8502,47.8751,55171.0
2017-04-20 13:50:00,57.61,57.65,57.56,57.65,51358.0,47.8668,47.9,47.8252,47.9,51358.0
2017-04-20 14:00:00,57.65,57.7,57.63,57.65,35864.0,47.9,47.9416,47.8834,47.9,35864.0
2017-04-20 14:10:00,57.65,57.73,57.63,57.71,39451.0,47.9,47.9665,47.8834,47.9499,39451.0
2017-04-20 14:20:00,57.71,57.82,57.68,57.79,49201.0,47.9499,48.0413,47.925,48.0163,49201.0
2017-04-20 14:30:00,57.79,57.82,57.76,57.8,46477.0,48.0163,48.0413,47.9914,48.0247,46477.0
2017-04-20 14:40:00,57.8,57.82,57.77,57.8,78854.0,48.0247,48.0413,47.9997,48.0247,78854.0
2017-04-20 14:50:00,57.79,57.81,57.74,57.74,29302.0,48.0163,48.033,47.9748,47.9748,29302.0
2017-04-20 15:00:00,57.73,57.74,57.67,57.73,39563.0,47.9665,47.9748,47.9166,47.9665,39563.0
2017-04-20 15:10:00,57.73,57.74,57.71,57.72,49357.0,47.9665,47.9748,47.9499,47.9582,49357.0
2017-04-20 15:20:00,57.72,57.72,57.62,57.64,52710.0,47.9582,47.9582,47.8751,47.8917,52710.0
2017-04-20 15:30:00,57.64,57.71,57.62,57.68,57426.0,47.8917,47.9499,47.8751,47.925,57426.0
2017-04-20 15:40:00,57.69,57.94,57.67,57.94,296053.0,47.9333,48.141,47.9166,48.141,296053.0
2017-04-20 15:50:00,57.94,57.94,57.75,57.78,471365.0,48.141,48.141,47.9831,48.008,471365.0
2017-04-21 09:30:00,57.77,57.77,57.2,57.45,164576.0,47.9997,47.9997,47.5261,47.7338,164576.0
2017-04-21 09:40:00,57.45,57.45,57.18,57.27,83504.0,47.7338,47.7338,47.5095,47.5843,83504.0
2017-04-21 09:50:00,57.26,57.35,57.2,57.29,46813.0,47.576,47.6508,47.5261,47.6009,46813.0
2017-04-21 10:00:00,57.29,57.32,56.96,57.04,95323.0,47.6009,47.6258,47.3267,47.3932,95323.0
2017-04-21 10:10:00,57.05,57.17,56.96,57.1,63143.0,47.4015,47.5012,47.3267,47.443,63143.0
2017-04-21 10:20:00,57.11,57.16,57.07,57.12,74728.0,47.4514,47.4929,47.4181,47.4597,74728.0
2017-04-21 10:30:00,57.11,57.3,57.07,57.15,124243.0,47.4514,47.6092,47.4181,47.4846,124243.0
2017-04-21 10:40:00,57.15,57.26,57.11,57.23,68969.0,47.4846,47.576,47.4514,47.5511,68969.0
2017-04-21 10:50:00,57.23,57.33,57.2,57.26,78061.0,47.5511,47.6341,47.5261,47.576,78061.0
2017-04-21 11:00:00,57.28,57.3,57.19,57.26,79261.0,47.5926,47.6092,47.5178,47.576,79261.0
2017-04-21 11:10:00,57.27,57.28,57.16,57.22,75329.0,47.5843,47.5926,47.4929,47.5427,75329.0
2017-04-21 11:20:00,57.23,57.26,57.21,57.22,24270.0,47.5511,47.576,47.5344,47.5427,24270.0
2017-04-21 11:30:00,57.22,57.29,57.21,57.27,40403.0,47.5427,47.6009,47.5344,47.5843,40403.0
2017-04-21 11:40:00,57.27,57.37,57.24,57.31,27208.0,47.5843,47.6674,47.5594,47.6175,27208.0
2017-04-21 11:50:00,57.31,57.33,57.27,57.3,28813.0,47.6175,47.6341,47.5843,47.6092,28813.0
2017-04-21 12:00:00,57.3,57.3,57.24,57.26,26440.0,47.6092,47.6092,47.5594,47.576,26440.0
2017-04-21 12:10:00,57.28,57.31,57.17,57.19,68121.0,47.5926,47.6175,47.5012,47.5178,68121.0
2017-04-21 12:20:00,57.19,57.24,57.1,57.1,41883.0,47.5178,47.5594,47.443,47.443,41883.0
2017-04-21 12:30:00,57.1,57.12,57.05,57.1,49562.0,47.443,47.4597,47.4015,47.443,49562.0
2017-04-21 12:40:00,57.11,57.19,57.09,57.17,53024.0,47.4514,47.5178,47.4347,47.5012,53024.0
2017-04-21 12:50:00,57.17,57.23,57.16,57.18,42330.0,47.5012,47.5511,47.4929,47.5095,42330.0
2017-04-21 13:00:00,57.19,57.21,57.16,57.17,21218.0,47.5178,47.5344,47.4929,47.5012,21218.0
2017-04-21 13:10:00,57.17,57.17,57.07,57.08,22305.0,47.5012,47.5012,47.4181,47.4264,22305.0
2017-04-21 13:20:00,57.07,57.13,57.07,57.12,18467.0,47.4181,47.468,47.4181,47.4597,18467.0
2017-04-21 13:30:00,57.12,57.14,57.11,57.12,13952.0,47.4597,47.4763,47.4514,47.4597,13952.0
2017-04-21 13:40:00,57.12,57.18,57.11,57.17,22741.0,47.4597,47.5095,47.4514,47.5012,22741.0
2017-04-21 13:50:00,57.18,57.28,57.18,57.23,39902.0,47.5095,47.5926,47.5095,47.5511,39902.0
2017-04-21 14:00:00,57.23,57.23,57.14,57.15,30534.0,47.5511,47.5511,47.4763,47.4846,30534.0
2017-04-21 14:10:00,57.15,57.16,57.13,57.15,16085.0,47.4846,47.4929,47.468,47.4846,16085.0
2017-04-21 14:20:00,57.14,57.27,57.14,57.26,31457.0,47.4763,47.5843,47.4763,47.576,31457.0
2017-04-21 14:30:00,57.26,57.29,57.24,57.29,23811.0,47.576,47.6009,47.5594,47.6009,23811.0
2017-04-21 14:40:00,57.28,57.28,57.21,57.22,22374.0,47.5926,47.5926,47.5344,47.5427,22374.0
2017-04-21 14:50:00,57.22,57.25,57.19,57.23,31184.0,47.5427,47.5677,47.5178,47.5511,31184.0
2017-04-21 15:00:00,57.23,57.24,57.17,57.21,24166.0,47.5511,47.5594,47.5012,47.5344,24166.0
2017-04-21 15:10:00,57.21,57.21,57.18,57.19,25755.0,47.5344,47.5344,47.5095,47.5178,25755.0
2017-04-21 15:20:00,57.19,57.28,57.18,57.28,31938.0,47.5178,47.5926,47.5095,47.5926,31938.0
2017-04-21 15:30:00,57.27,57.31,57.23,57.31,49495.0,47.5843,47.6175,47.5511,47.6175,49495.0
2017-04-21 15:40:00,57.3,57.35,57.26,57.29,90572.0,47.6092,47.6508,47.576,47.6009,90572.0
2017-04-21 15:50:00,57.29,57.41,57.28,57.36,211960.0,47.6009,47.7006,47.5926,47.6591,211960.0
2017-04-24 09:30:00,57.84,58.0,57.52,57.61,104548.0,48.0579,48.1908,47.792,47.8668,104548.0
2017-04-24 09:40:00,57.58,57.64,57.37,57.41,95080.0,47.8419,47.8917,47.6674,47.7006,95080.0
2017-04-24 09:50:00,57.41,57.51,57.28,57.3,135301.0,47.7006,47.7837,47.5926,47.6092,135301.0
2017-04-24 10:00:00,57.31,57.38,57.19,57.22,171404.0,47.6175,47.6757,47.5178,47.5427,171404.0
2017-04-24 10:10:00,57.22,57.4,57.2,57.37,104245.0,47.5427,47.6923,47.5261,47.6674,104245.0
2017-04-24 10:20:00,57.38,57.44,57.35,57.41,63948.0,47.6757,47.7255,47.6508,47.7006,63948.0
2017-04-24 10:30:00,57.4,57.44,57.36,57.39,43076.0,47.6923,47.7255,47.6591,47.684,43076.0
2017-04-24 10:40:00,57.39,57.44,57.37,57.4,27754.0,47.684,47.7255,47.6674,47.6923,27754.0
2017-04-24 10:50:00,57.39,57.41,57.35,57.41,25374.0,47.684,47.7006,47.6508,47.7006,25374.0
2017-04-24 11:00:00,57.41,57.41,57.34,57.4,51452.0,47.7006,47.7006,47.6425,47.6923,51452.0
2017-04-24 11:10:00,57.4,57.4,57.34,57.35,31752.0,47.6923,47.6923,47.6425,47.6508,31752.0
2017-04-24 11:20:00,57.37,57.4,57.34,57.36,42556.0,47.6674,47.6923,47.6425,47.6591,42556.0
2017-04-24 11:30:00,57.35,57.37,57.31,57.34,66918.0,47.6508,47.6674,47.6175,47.6425,66918.0
2017-04-24 11:40:00,57.34,57.36,57.27,57.27,28951.0,47.6425,47.6591,47.5843,47.5843,28951.0
2017-04-24 11:50:00,57.28,57.34,57.23,57.28,40684.0,47.5926,47.6425,47.5511,47.5926,40684.0
2017-04-24 12:00:00,57.29,57.37,57.28,57.34,24931.0,47.6009,47.6674,47.5926,47.6425,24931.0
2017-04-24 12:10:00,57.33,57.37,57.33,57.37,15799.0,47.6341,47.6674,47.6341,47.6674,15799.0
2017-04-24 12:20:00,57.37,57.37,57.33,57.36,17643.0,47.6674,47.6674,47.6341,47.6591,17643.0
2017-04-24 12:30:00,57.36,57.38,57.33,57.35,25951.0,47.6591,47.6757,47.6341,47.6508,25951.0
2017-04-24 12:40:00,57.35,57.37,57.28,57.3,31255.0,47.6508,47.6674,47.5926,47.6092,31255.0
2017-04-24 12:50:00,57.31,57.36,57.3,57.33,29863.0,47.6175,47.6591,47.6092,47.6341,29863.0
2017-04-24 13:00:00,57.33,57.41,57.33,57.4,39707.0,47.6341,47.7006,47.6341,47.6923,39707.0
2017-04-24 13:10:00,57.39,57.4,57.36,57.38,29990.0,47.684,47.6923,47.6591,47.6757,29990.0
2017-04-24 13:20:00,57.38,57.4,57.32,57.39,15021.0,47.6757,47.6923,47.6258,47.684,15021.0
2017-04-24 13:30:00,57.39,57.39,57.33,57.38,10915.0,47.684,47.684,47.6341,47.6757,10915.0
2017-04-24 13:40:00,57.36,57.38,57.34,57.35,13845.0,47.6591,47.6757,47.6425,47.6508,13845.0
2017-04-24 13:50:00,57.36,57.39,57.34,57.39,18298.0,47.6591,47.684,47.6425,47.684,18298.0
2017-04-24 14:00:00,57.4,57.43,57.39,57.43,32987.0,47.6923,47.7172,47.684,47.7172,32987.0
2017-04-24 14:10:00,57.43,57.46,57.35,57.46,27347.0,47.7172,47.7422,47.6508,47.7422,27347.0
2017-04-24 14:20:00,57.47,57.54,57.45,57.53,24531.0,47.7505,47.8086,47.7338,47.8003,24531.0
2017-04-24 14:30:00,57.52,57.56,57.52,57.55,44882.0,47.792,47.8252,47.792,47.8169,44882.0
2017-04-24 14:40:00,57.55,57.62,57.54,57.61,25076.0,47.8169,47.8751,47.8086,47.8668,25076.0
2017-04-24 14:50:00,57.61,57.63,57.59,57.61,26519.0,47.8668,47.8834,47.8502,47.8668,26519.0
2017-04-24 15:00:00,57.61,57.71,57.6,57.7,39672.0,47.8668,47.9499,47.8585,47.9416,39672.0
2017-04-24 15:10:00,57.7,57.73,57.67,57.68,33291.0,47.9416,47.9665,47.9166,47.925,33291.0
2017-04-24 15:20:00,57.67,57.67,57.58,57.62,43711.0,47.9166,47.9166,47.8419,47.8751,43711.0
2017-04-24 15:30:00,57.61,57.66,57.59,57.63,53646.0,47.8668,47.9083,47.8502,47.8834,53646.0
2017-04-24 15:40:00,57.63,57.67,57.59,57.6,106053.0,47.8834,47.9166,47.8502,47.8585,106053.0
2017-04-24 15:50:00,57.61,57.69,57.59,57.66,248999.0,47.8668,47.9333,47.8502,47.9083,248999.0
2017-04-25 09:30:00,57.89,58.1,57.83,57.97,134426.0,48.0994,48.2739,48.0496,48.1659,134426.0
2017-04-25 09:40:00,57.96,58.14,57.9,58.14,59152.0,48.1576,48.3072,48.1077,48.3072,59152.0
2017-04-25 09:50:00,58.13,58.19,57.98,58.18,170617.0,48.2988,48.3487,48.1742,48.3404,170617.0
2017-04-25 10:00:00,58.18,58.56,58.15,58.55,281891.0,48.3404,48.6561,48.3155,48.6478,281891.0
2017-04-25 10:10:00,58.54,58.6,58.45,58.56,114174.0,48.6395,48.6894,48.5647,48.6561,114174.0
2017-04-25 10:20:00,58.56,58.57,58.36,58.39,84013.0,48.6561,48.6644,48.4899,48.5149,84013.0
2017-04-25 10:30:00,58.39,58.47,58.34,58.47,65465.0,48.5149,48.5813,48.4733,48.5813,65465.0
2017-04-25 10:40:00,58.46,58.47,58.32,58.37,113991.0,48.573,48.5813,48.4567,48.4983,113991.0
2017-04-25 10:50:00,58.37,58.46,58.32,58.45,61051.0,48.4983,48.573,48.4567,48.5647,61051.0
2017-04-25 11:00:00,58.45,58.45,58.32,58.36,65824.0,48.5647,48.5647,48.4567,48.4899,65824.0
2017-04-25 11:10:00,58.36,58.42,58.33,58.42,33166.0,48.4899,48.5398,48.465,48.5398,33166.0
2017-04-25 11:20:00,58.42,58.5,58.36,58.41,41455.0,48.5398,48.6063,48.4899,48.5315,41455.0
2017-04-25 11:30:00,58.4,58.43,58.38,58.42,38341.0,48.5232,48.5481,48.5066,48.5398,38341.0
2017-04-25 11:40:00,58.41,58.5,58.39,58.47,42611.0,48.5315,48.6063,48.5149,48.5813,42611.0
2017-04-25 11:50:00,58.47,58.49,58.4,58.46,47093.0,48.5813,48.598,48.5232,48.573,47093.0
2017-04-25 12:00:00,58.47,58.63,58.47,58.56,109108.0,48.5813,48.7143,48.5813,48.6561,109108.0
2017-04-25 12:10:00,58.57,58.65,58.56,58.64,41591.0,48.6644,48.7309,48.6561,48.7226,41591.0
2017-04-25 12:20:00,58.63,58.68,58.61,58.68,53360.0,48.7143,48.7558,48.6977,48.7558,53360.0
2017-04-25 12:30:00,58.67,58.69,58.58,58.63,32258.0,48.7475,48.7641,48.6727,48.7143,32258.0
2017-04-25 12:40:00,58.62,58.73,58.61,58.73,47490.0,48.706,48.7974,48.6977,48.7974,47490.0
2017-04-25 12:50:00,58.73,58.8,58.7,58.76,72638.0,48.7974,48.8555,48.7724,48.8223,72638.0
2017-04-25 13:00:00,58.76,58.82,58.71,58.72,118896.0,48.8223,48.8722,48.7808,48.7891,118896.0
2017-04-25 13:10:00,58.72,58.77,58.7,58.73,60608.0,48.7891,48.8306,48.7724,48.7974,60608.0
2017-04-25 13:20:00,58.72,58.72,58.64,58.64,28908.0,48.7891,48.7891,48.7226,48.7226,28908.0
2017-04-25 13:30:00,58.64,58.66,58.61,58.63,24726.0,48.7226,48.7392,48.6977,48.7143,24726.0
2017-04-25 13:40:00,58.63,58.67,58.61,58.64,23509.0,48.7143,48.7475,48.6977,48.7226,23509.0
2017-04-25 13:50:00,58.64,58.65,58.56,58.6,21872.0,48.7226,48.7309,48.6561,48.6894,21872.0
2017-04-25 14:00:00,58.59,58.67,58.57,58.67,21479.0,48.681,48.7475,48.6644,48.7475,21479.0
2017-04-25 14:10:00,58.67,58.69,58.63,58.63,20845.0,48.7475,48.7641,48.7143,48.7143,20845.0
2017-04-25 14:20:00,58.63,58.65,58.59,58.61,26706.0,48.7143,48.7309,48.681,48.6977,26706.0
2017-04-25 14:30:00,58.61,58.65,58.58,58.64,36092.0,48.6977,48.7309,48.6727,48.7226,36092.0
2017-04-25 14:40:00,58.63,58.65,58.58,58.59,22491.0,48.7143,48.7309,48.6727,48.681,22491.0
2017-04-25 14:50:00,58.59,58.59,58.53,58.54,22369.0,48.681,48.681,48.6312,48.6395,22369.0
2017-04-25 15:00:00,58.54,58.67,58.54,58.67,33636.0,48.6395,48.7475,48.6395,48.7475,33636.0
2017-04-25 15:10:00,58.66,58.67,58.59,58.62,44770.0,48.7392,48.7475,48.681,48.706,44770.0
2017-04-25 15:20:00,58.62,58.63,58.57,58.58,42029.0,48.706,48.7143,48.6644,48.6727,42029.0
2017-04-25 15:30:00,58.57,58.67,58.55,58.65,85563.0,48.6644,48.7475,48.6478,48.7309,85563.0
2017-04-25 15:40:00,58.65,58.68,58.54,58.57,160700.0,48.7309,48.7558,48.6395,48.6644,160700.0
2017-04-25 15:50:00,58.57,58.65,58.47,58.48,483385.0,48.6644,48.7309,48.5813,48.5897,483385.0
2017-04-26 09:30:00,59.6,59.6,58.75,58.75,503614.0,49.5202,49.5202,48.814,48.814,503614.0
2017-04-26 09:40:00,58.76,58.9,58.73,58.81,189575.0,48.8223,48.9386,48.7974,48.8638,189575.0
2017-04-26 09:50:00,58.81,59.02,58.8,59.0,256436.0,48.8638,49.0383,48.8555,49.0217,256436.0
2017-04-26 10:00:00,58.99,59.25,58.95,59.08,267859.0,49.0134,49.2294,48.9802,49.0882,267859.0
2017-04-26 10:10:00,59.07,59.27,59.07,59.21,164981.0,49.0799,49.246,49.0799,49.1962,164981.0
2017-04-26 10:20:00,59.21,59.28,59.1,59.11,164533.0,49.1962,49.2544,49.1048,49.1131,164533.0
2017-04-26 10:30:00,59.11,59.31,59.02,59.31,206477.0,49.1131,49.2793,49.0383,49.2793,206477.0
2017-04-26 10:40:00,59.31,59.5,59.23,59.35,159341.0,49.2793,49.4371,49.2128,49.3125,159341.0
2017-04-26 10:50:00,59.35,59.52,59.34,59.48,136532.0,49.3125,49.4538,49.3042,49.4205,136532.0
2017-04-26 11:00:00,59.48,59.56,59.33,59.34,201314.0,49.4205,49.487,49.2959,49.3042,201314.0
2017-04-26 11:10:00,59.34,59.4,59.25,59.33,70138.0,49.3042,49.3541,49.2294,49.2959,70138.0
2017-04-26 11:20:00,59.33,59.4,59.23,59.27,205546.0,49.2959,49.3541,49.2128,49.246,205546.0
2017-04-26 11:30:00,59.27,59.32,59.13,59.19,218189.0,49.246,49.2876,49.1297,49.1796,218189.0
2017-04-26 11:40:00,59.19,59.22,59.0,59.03,137571.0,49.1796,49.2045,49.0217,49.0466,137571.0
2017-04-26 11:50:00,59.03,59.04,58.87,59.03,208596.0,49.0466,49.0549,48.9137,49.0466,208596.0
2017-04-26 12:00:00,59.03,59.07,58.97,59.0,139988.0,49.0466,49.0799,48.9968,49.0217,139988.0
2017-04-26 12:10:00,59.01,59.03,58.88,58.99,143456.0,49.03,49.0466,48.922,49.0134,143456.0
2017-04-26 12:20:00,58.99,58.99,58.83,58.88,127770.0,49.0134,49.0134,48.8805,48.922,127770.0
2017-04-26 12:30:00,58.87,59.09,58.87,59.05,107544.0,48.9137,49.0965,48.9137,49.0633,107544.0
2017-04-26 12:40:00,59.05,59.09,58.98,59.05,59537.0,49.0633,49.0965,49.0051,49.0633,59537.0
2017-04-26 12:50:00,59.04,59.07,59.02,59.06,74415.0,49.0549,49.0799,49.0383,49.0716,74415.0
2017-04-26 13:00:00,59.07,59.2,59.06,59.2,67928.0,49.0799,49.1879,49.0716,49.1879,67928.0
2017-04-26 13:10:00,59.2,59.24,59.09,59.11,141214.0,49.1879,49.2211,49.0965,49.1131,141214.0
2017-04-26 13:20:00,59.11,59.18,58.96,59.01,101911.0,49.1131,49.1713,48.9885,49.03,101911.0
2017-04-26 13:30:00,59.01,59.07,58.98,59.06,85957.0,49.03,49.0799,49.0051,49.0716,85957.0
2017-04-26 13:40:00,59.06,59.18,59.0,59.06,181575.0,49.0716,49.1713,49.0217,49.0716,181575.0
2017-04-26 13:50:00,59.06,59.2,59.01,59.05,89579.0,49.0716,49.1879,49.03,49.0633,89579.0
2017-04-26 14:00:00,59.04,59.13,59.0,59.13,107562.0,49.0549,49.1297,49.0217,49.1297,107562.0
2017-04-26 14:10:00,59.12,59.19,59.1,59.11,80080.0,49.1214,49.1796,49.1048,49.1131,80080.0
2017-04-26 14:20:00,59.11,59.15,59.08,59.11,67072.0,49.1131,49.1463,49.0882,49.1131,67072.0
2017-04-26 14:30:00,59.11,59.17,59.07,59.1,151884.0,49.1131,49.163,49.0799,49.1048,151884.0
2017-04-26 14:40:00,59.1,59.18,59.06,59.12,121439.0,49.1048,49.1713,49.0716,49.1214,121439.0
2017-04-26 14:50:00,59.12,59.25,59.05,59.23,124525.0,49.1214,49.2294,49.0633,49.2128,124525.0
2017-04-26 15:00:00,59.24,59.38,59.22,59.38,125584.0,49.2211,49.3374,49.2045,49.3374,125584.0
2017-04-26 15:10:00,59.38,59.58,59.37,59.44,236627.0,49.3374,49.5036,49.3291,49.3873,236627.0
2017-04-26 15:20:00,59.45,59.53,59.31,59.33,206317.0,49.3956,49.4621,49.2793,49.2959,206317.0
2017-04-26 15:30:00,59.34,59.35,59.25,59.26,152535.0,49.3042,49.3125,49.2294,49.2377,152535.0
2017-04-26 15:40:00,59.27,59.36,59.26,59.34,317097.0,49.246,49.3208,49.2377,49.3042,317097.0
2017-04-26 15:50:00,59.34,59.34,59.23,59.26,652761.0,49.3042,49.3042,49.2128,49.2377,652761.0
2017-04-27 09:30:00,57.74,59.26,57.31,58.67,971951.0,47.9748,49.2377,47.6175,48.7475,971951.0
2017-04-27 09:40:00,58.67,59.05,58.14,58.52,430564.0,48.7475,49.0633,48.3072,48.6229,430564.0
2017-04-27 09:50:00,58.53,58.9,58.49,58.66,198378.0,48.6312,48.9386,48.598,48.7392,198378.0
2017-04-27 10:00:00,58.64,59.26,58.51,59.19,315740.0,48.7226,49.2377,48.6146,49.1796,315740.0
2017-04-27 10:10:00,59.16,59.35,59.07,59.16,368876.0,49.1546,49.3125,49.0799,49.1546,368876.0
2017-04-27 10:20:00,59.15,59.33,58.9,58.98,183251.0,49.1463,49.2959,48.9386,49.0051,183251.0
2017-04-27 10:30:00,58.99,59.3,58.98,59.28,163708.0,49.0134,49.271,49.0051,49.2544,163708.0
2017-04-27 10:40:00,59.26,59.27,58.95,58.96,126060.0,49.2377,49.246,48.9802,48.9885,126060.0
2017-04-27 10:50:00,58.96,58.98,58.6,58.64,208267.0,48.9885,49.0051,48.6894,48.7226,208267.0
2017-04-27 11:00:00,58.64,59.05,58.63,58.98,96110.0,48.7226,49.0633,48.7143,49.0051,96110.0
2017-04-27 11:10:00,58.98,59.14,58.89,59.0,87857.0,49.0051,49.138,48.9303,49.0217,87857.0
2017-04-27 11:20:00,59.0,59.03,58.87,58.99,79983.0,49.0217,49.0466,48.9137,49.0134,79983.0
2017-04-27 11:30:00,58.96,59.2,58.96,59.14,140832.0,48.9885,49.1879,48.9885,49.138,140832.0
2017-04-27 11:40:00,59.13,59.13,58.98,59.11,114329.0,49.1297,49.1297,49.0051,49.1131,114329.0
2017-04-27 11:50:00,59.12,59.15,58.99,59.06,119900.0,49.1214,49.1463,49.0134,49.0716,119900.0
2017-04-27 12:00:00,59.04,59.7,59.04,59.64,332572.0,49.0549,49.6033,49.0549,49.5535,332572.0
2017-04-27 12:10:00,59.63,59.85,59.6,59.73,235567.0,49.5452,49.728,49.5202,49.6282,235567.0
2017-04-27 12:20:00,59.72,59.83,59.42,59.63,192087.0,49.6199,49.7113,49.3707,49.5452,192087.0
2017-04-27 12:30:00,59.63,59.64,59.36,59.39,79953.0,49.5452,49.5535,49.3208,49.3458,79953.0
2017-04-27 12:40:00,59.41,59.57,59.38,59.47,76822.0,49.3624,49.4953,49.3374,49.4122,76822.0
2017-04-27 12:50:00,59.48,59.61,59.48,59.6,49387.0,49.4205,49.5285,49.4205,49.5202,49387.0
2017-04-27 13:00:00,59.59,59.59,59.42,59.46,60646.0,49.5119,49.5119,49.3707,49.4039,60646.0
2017-04-27 13:10:00,59.46,59.53,59.36,59.4,71651.0,49.4039,49.4621,49.3208,49.3541,71651.0
2017-04-27 13:20:00,59.41,59.56,59.41,59.53,65889.0,49.3624,49.487,49.3624,49.4621,65889.0
2017-04-27 13:30:00,59.52,59.53,59.38,59.51,53616.0,49.4538,49.4621,49.3374,49.4455,53616.0
2017-04-27 13:40:00,59.52,59.55,59.36,59.41,76476.0,49.4538,49.4787,49.3208,49.3624,76476.0
2017-04-27 13:50:00,59.43,59.57,59.37,59.49,120404.0,49.379,49.4953,49.3291,49.4288,120404.0
2017-04-27 14:00:00,59.5,59.59,59.49,59.55,63813.0,49.4371,49.5119,49.4288,49.4787,63813.0
2017-04-27 14:10:00,59.55,59.56,59.35,59.38,63004.0,49.4787,49.487,49.3125,49.3374,63004.0
2017-04-27 14:20:00,59.38,59.47,59.32,59.42,60658.0,49.3374,49.4122,49.2876,49.3707,60658.0
2017-04-27 14:30:00,59.43,59.63,59.43,59.58,69261.0,49.379,49.5452,49.379,49.5036,69261.0
2017-04-27 14:40:00,59.58,59.63,59.49,59.62,65662.0,49.5036,49.5452,49.4288,49.5369,65662.0
2017-04-27 14:50:00,59.63,59.63,59.51,59.53,66500.0,49.5452,49.5452,49.4455,49.4621,66500.0
2017-04-27 15:00:00,59.53,59.62,59.46,59.49,81160.0,49.4621,49.5369,49.4039,49.4288,81160.0
2017-04-27 15:10:00,59.49,59.55,59.38,59.48,131267.0,49.4288,49.4787,49.3374,49.4205,131267.0
2017-04-27 15:20:00,59.48,59.51,59.39,59.43,127631.0,49.4205,49.4455,49.3458,49.379,127631.0
2017-04-27 15:30:00,59.42,59.5,59.37,59.39,296118.0,49.3707,49.4371,49.3291,49.3458,296118.0
2017-04-27 15:40:00,59.39,59.5,59.35,59.38,265445.0,49.3458,49.4371,49.3125,49.3374,265445.0
2017-04-27 15:50:00,59.38,59.38,59.16,59.19,674590.0,49.3374,49.3374,49.1546,49.1796,674590.0
2017-04-28 09:30:00,59.33,59.5,59.1,59.13,163232.0,49.2959,49.4371,49.1048,49.1297,163232.0
2017-04-28 09:40:00,59.12,59.16,58.99,59.03,74436.0,49.1214,49.1546,49.0134,49.0466,74436.0
2017-04-28 09:50:00,59.03,59.03,58.75,58.78,58331.0,49.0466,49.0466,48.814,48.8389,58331.0
2017-04-28 10:00:00,58.78,58.81,58.66,58.71,127156.0,48.8389,48.8638,48.7392,48.7808,127156.0
2017-04-28 10:10:00,58.73,58.88,58.72,58.78,50049.0,48.7974,48.922,48.7891,48.8389,50049.0
2017-04-28 10:20:00,58.77,58.79,58.65,58.68,76806.0,48.8306,48.8472,48.7309,48.7558,76806.0
2017-04-28 10:30:00,58.68,58.81,58.64,58.81,90924.0,48.7558,48.8638,48.7226,48.8638,90924.0
2017-04-28 10:40:00,58.82,58.91,58.79,58.86,65108.0,48.8722,48.9469,48.8472,48.9054,65108.0
2017-04-28 10:50:00,58.86,58.99,58.8,58.89,91906.0,48.9054,49.0134,48.8555,48.9303,91906.0
2017-04-28 11:00:00,58.87,59.0,58.79,59.0,65975.0,48.9137,49.0217,48.8472,49.0217,65975.0
2017-04-28 11:10:00,59.0,59.3,58.99,59.3,222436.0,49.0217,49.271,49.0134,49.271,222436.0
2017-04-28 11:20:00,59.3,59.31,59.17,59.24,104961.0,49.271,49.2793,49.163,49.2211,104961.0
2017-04-28 11:30:00,59.24,59.26,59.19,59.23,79640.0,49.2211,49.2377,49.1796,49.2128,79640.0
2017-04-28 11:40:00,59.23,59.32,59.21,59.31,68541.0,49.2128,49.2876,49.1962,49.2793,68541.0
2017-04-28 11:50:00,59.3,59.35,59.25,59.35,65112.0,49.271,49.3125,49.2294,49.3125,65112.0
2017-04-28 12:00:00,59.36,59.37,59.33,59.35,55279.0,49.3208,49.3291,49.2959,49.3125,55279.0
2017-04-28 12:10:00,59.36,59.4,59.35,59.38,49370.0,49.3208,49.3541,49.3125,49.3374,49370.0
2017-04-28 12:20:00,59.37,59.44,59.35,59.35,53656.0,49.3291,49.3873,49.3125,49.3125,53656.0
2017-04-28 12:30:00,59.35,59.37,59.24,59.28,39579.0,49.3125,49.3291,49.2211,49.2544,39579.0
2017-04-28 12:40:00,59.28,59.31,59.22,59.31,51508.0,49.2544,49.2793,49.2045,49.2793,51508.0
2017-04-28 12:50:00,59.32,59.36,59.3,59.33,36609.0,49.2876,49.3208,49.271,49.2959,36609.0
2017-04-28 13:00:00,59.32,59.38,59.25,59.36,51555.0,49.2876,49.3374,49.2294,49.3208,51555.0
2017-04-28 13:10:00,59.36,59.4,59.34,59.38,50001.0,49.3208,49.3541,49.3042,49.3374,50001.0
2017-04-28 13:20:00,59.38,59.5,59.37,59.44,58606.0,49.3374,49.4371,49.3291,49.3873,58606.0
2017-04-28 13:30:00,59.44,59.49,59.38,59.41,57574.0,49.3873,49.4288,49.3374,49.3624,57574.0
2017-04-28 13:40:00,59.41,59.43,59.35,59.41,34033.0,49.3624,49.379,49.3125,49.3624,34033.0
2017-04-28 13:50:00,59.41,59.41,59.26,59.27,29585.0,49.3624,49.3624,49.2377,49.246,29585.0
2017-04-28 14:00:00,59.27,59.36,59.25,59.28,37372.0,49.246,49.3208,49.2294,49.2544,37372.0
2017-04-28 14:10:00,59.27,59.28,59.13,59.14,60475.0,49.246,49.2544,49.1297,49.138,60475.0
2017-04-28 14:20:00,59.15,59.16,59.05,59.07,58087.0,49.1463,49.1546,49.0633,49.0799,58087.0
2017-04-28 14:30:00,59.08,59.11,58.97,59.0,58663.0,49.0882,49.1131,48.9968,49.0217,58663.0
2017-04-28 14:40:00,59.01,59.09,58.99,59.0,63032.0,49.03,49.0965,49.0134,49.0217,63032.0
2017-04-28 14:50:00,59.01,59.06,58.99,59.02,42614.0,49.03,49.0716,49.0134,49.0383,42614.0
2017-04-28 15:00:00,59.01,59.07,59.0,59.04,37373.0,49.03,49.0799,49.0217,49.0549,37373.0
2017-04-28 15:10:00,59.04,59.11,59.03,59.1,56915.0,49.0549,49.1131,49.0466,49.1048,56915.0
2017-04-28 15:20:00,59.1,59.1,58.99,59.02,122629.0,49.1048,49.1048,49.0134,49.0383,122629.0
2017-04-28 15:30:00,59.02,59.08,59.01,59.04,78088.0,49.0383,49.0882,49.03,49.0549,78088.0
2017-04-28 15:40:00,59.04,59.06,58.96,59.0,193103.0,49.0549,49.0716,48.9885,49.0217,193103.0
2017-04-28 15:50:00,59.0,59.04,58.97,58.98,363937.0,49.0217,49.0549,48.9968,49.0051,363937.0
2017-05-01 09:30:00,59.28,59.36,58.86,58.91,123298.0,49.2544,49.3208,48.9054,48.9469,123298.0
2017-05-01 09:40:00,58.94,59.2,58.86,59.15,81845.0,48.9719,49.1879,48.9054,49.1463,81845.0
2017-05-01 09:50:00,59.16,59.34,59.13,59.32,45609.0,49.1546,49.3042,49.1297,49.2876,45609.0
2017-05-01 10:00:00,59.32,59.35,59.18,59.29,89880.0,49.2876,49.3125,49.1713,49.2627,89880.0
2017-05-01 10:10:00,59.29,59.33,59.24,59.32,51128.0,49.2627,49.2959,49.2211,49.2876,51128.0
2017-05-01 10:20:00,59.32,59.33,59.24,59.26,42249.0,49.2876,49.2959,49.2211,49.2377,42249.0
2017-05-01 10:30:00,59.26,59.4,59.25,59.35,68410.0,49.2377,49.3541,49.2294,49.3125,68410.0
2017-05-01 10:40:00,59.36,59.45,59.35,59.44,43835.0,49.3208,49.3956,49.3125,49.3873,43835.0
2017-05-01 10:50:00,59.45,59.5,59.42,59.49,86269.0,49.3956,49.4371,49.3707,49.4288,86269.0
2017-05-01 11:00:00,59.48,59.68,59.46,59.62,107598.0,49.4205,49.5867,49.4039,49.5369,107598.0
2017-05-01 11:10:00,59.62,59.69,59.55,59.59,134456.0,49.5369,49.595,49.4787,49.5119,134456.0
2017-05-01 11:20:00,59.59,59.59,59.45,59.48,61730.0,49.5119,49.5119,49.3956,49.4205,61730.0
2017-05-01 11:30:00,59.48,59.6,59.47,59.58,40044.0,49.4205,49.5202,49.4122,49.5036,40044.0
2017-05-01 11:40:00,59.58,59.66,59.58,59.61,56706.0,49.5036,49.5701,49.5036,49.5285,56706.0
2017-05-01 11:50:00,59.6,59.65,59.58,59.61,48795.0,49.5202,49.5618,49.5036,49.5285,48795.0
2017-05-01 12:00:00,59.61,59.63,59.5,59.5,29486.0,49.5285,49.5452,49.4371,49.4371,29486.0
2017-05-01 12:10:00,59.5,59.56,59.5,59.55,28769.0,49.4371,49.487,49.4371,49.4787,28769.0
2017-05-01 12:20:00,59.54,59.56,59.48,59.56,34058.0,49.4704,49.487,49.4205,49.487,34058.0
2017-05-01 12:30:00,59.55,59.62,59.54,59.61,53466.0,49.4787,49.5369,49.4704,49.5285,53466.0
2017-05-01 12:40:00,59.61,59.63,59.59,59.59,31756.0,49.5285,49.5452,49.5119,49.5119,31756.0
2017-05-01 12:50:00,59.59,59.65,59.58,59.63,38776.0,49.5119,49.5618,49.5036,49.5452,38776.0
2017-05-01 13:00:00,59.63,59.7,59.62,59.69,58260.0,49.5452,49.6033,49.5369,49.595,58260.0
2017-05-01 13:10:00,59.7,59.8,59.69,59.76,54420.0,49.6033,49.6864,49.595,49.6532,54420.0
2017-05-01 13:20:00,59.77,59.77,59.7,59.73,61441.0,49.6615,49.6615,49.6033,49.6282,61441.0
2017-05-01 13:30:00,59.72,59.75,59.7,59.73,34157.0,49.6199,49.6449,49.6033,49.6282,34157.0
2017-05-01 13:40:00,59.74,59.8,59.73,59.79,50647.0,49.6366,49.6864,49.6282,49.6781,50647.0
2017-05-01 13:50:00,59.78,59.8,59.77,59.78,32291.0,49.6698,49.6864,49.6615,49.6698,32291.0
2017-05-01 14:00:00,59.79,59.85,59.78,59.79,53550.0,49.6781,49.728,49.6698,49.6781,53550.0
2017-05-01 14:10:00,59.8,59.83,59.7,59.73,71573.0,49.6864,49.7113,49.6033,49.6282,71573.0
2017-05-01 14:20:00,59.72,59.77,59.69,59.7,104644.0,49.6199,49.6615,49.595,49.6033,104644.0
2017-05-01 14:30:00,59.7,59.77,59.7,59.73,55250.0,49.6033,49.6615,49.6033,49.6282,55250.0
2017-05-01 14:40:00,59.73,59.78,59.72,59.77,56791.0,49.6282,49.6698,49.6199,49.6615,56791.0
2017-05-01 14:50:00,59.77,59.84,59.72,59.77,99460.0,49.6615,49.7196,49.6199,49.6615,99460.0
2017-05-01 15:00:00,59.77,59.82,59.73,59.76,52832.0,49.6615,49.703,49.6282,49.6532,52832.0
2017-05-01 15:10:00,59.76,59.77,59.64,59.64,87317.0,49.6532,49.6615,49.5535,49.5535,87317.0
2017-05-01 15:20:00,59.62,59.63,59.56,59.6,105004.0,49.5369,49.5452,49.487,49.5202,105004.0
2017-05-01 15:30:00,59.61,59.67,59.58,59.62,155541.0,49.5285,49.5784,49.5036,49.5369,155541.0
2017-05-01 15:40:00,59.61,59.67,59.56,59.57,177291.0,49.5285,49.5784,49.487,49.4953,177291.0
2017-05-01 15:50:00,59.56,59.56,59.37,59.38,376607.0,49.487,49.487,49.3291,49.3374,376607.0
2017-05-02 09:30:00,59.47,59.74,59.41,59.56,145183.0,49.4122,49.6366,49.3624,49.487,145183.0
2017-05-02 09:40:00,59.59,59.59,59.18,59.2,100013.0,49.5119,49.5119,49.1713,49.1879,100013.0
2017-05-02 09:50:00,59.21,59.37,59.21,59.26,59981.0,49.1962,49.3291,49.1962,49.2377,59981.0
2017-05-02 10:00:00,59.27,59.33,59.23,59.33,41085.0,49.246,49.2959,49.2128,49.2959,41085.0
2017-05-02 10:10:00,59.33,59.41,59.32,59.36,34043.0,49.2959,49.3624,49.2876,49.3208,34043.0
2017-05-02 10:20:00,59.37,59.52,59.33,59.48,41365.0,49.3291,49.4538,49.2959,49.4205,41365.0
2017-05-02 10:30:00,59.48,59.48,59.32,59.35,51384.0,49.4205,49.4205,49.2876,49.3125,51384.0
2017-05-02 10:40:00,59.36,59.37,59.27,59.32,34664.0,49.3208,49.3291,49.246,49.2876,34664.0
2017-05-02 10:50:00,59.31,59.48,59.31,59.44,55569.0,49.2793,49.4205,49.2793,49.3873,55569.0
2017-05-02 11:00:00,59.43,59.52,59.42,59.5,61990.0,49.379,49.4538,49.3707,49.4371,61990.0
2017-05-02 11:10:00,59.49,59.58,59.45,59.58,51799.0,49.4288,49.5036,49.3956,49.5036,51799.0
2017-05-02 11:20:00,59.57,59.59,59.5,59.53,42261.0,49.4953,49.5119,49.4371,49.4621,42261.0
2017-05-02 11:30:00,59.53,59.53,59.38,59.39,35627.0,49.4621,49.4621,49.3374,49.3458,35627.0
2017-05-02 11:40:00,59.39,59.46,59.39,59.45,28748.0,49.3458,49.4039,49.3458,49.3956,28748.0
2017-05-02 11:50:00,59.45,59.49,59.42,59.48,41625.0,49.3956,49.4288,49.3707,49.4205,41625.0
2017-05-02 12:00:00,59.47,59.52,59.47,59.48,18138.0,49.4122,49.4538,49.4122,49.4205,18138.0
2017-05-02 12:10:00,59.48,59.52,59.47,59.47,84663.0,49.4205,49.4538,49.4122,49.4122,84663.0
2017-05-02 12:20:00,59.48,59.5,59.44,59.45,22185.0,49.4205,49.4371,49.3873,49.3956,22185.0
2017-05-02 12:30:00,59.45,59.47,59.42,59.44,17243.0,49.3956,49.4122,49.3707,49.3873,17243.0
2017-05-02 12:40:00,59.43,59.49,59.37,59.38,27364.0,49.379,49.4288,49.3291,49.3374,27364.0
2017-05-02 12:50:00,59.37,59.41,59.35,59.39,21062.0,49.3291,49.3624,49.3125,49.3458,21062.0
2017-05-02 13:00:00,59.38,59.41,59.37,59.4,35837.0,49.3374,49.3624,49.3291,49.3541,35837.0
2017-05-02 13:10:00,59.4,59.41,59.38,59.41,42484.0,49.3541,49.3624,49.3374,49.3624,42484.0
2017-05-02 13:20:00,59.4,59.41,59.37,59.4,29723.0,49.3541,49.3624,49.3291,49.3541,29723.0
2017-05-02 13:30:00,59.39,59.4,59.36,59.37,29171.0,49.3458,49.3541,49.3208,49.3291,29171.0
2017-05-02 13:40:00,59.36,59.4,59.3,59.31,44800.0,49.3208,49.3541,49.271,49.2793,44800.0
2017-05-02 13:50:00,59.3,59.32,59.26,59.29,26812.0,49.271,49.2876,49.2377,49.2627,26812.0
2017-05-02 14:00:00,59.28,59.31,59.28,59.29,27215.0,49.2544,49.2793,49.2544,49.2627,27215.0
2017-05-02 14:10:00,59.29,59.34,59.28,59.33,45397.0,49.2627,49.3042,49.2544,49.2959,45397.0
2017-05-02 14:20:00,59.32,59.34,59.28,59.29,40660.0,49.2876,49.3042,49.2544,49.2627,40660.0
2017-05-02 14:30:00,59.29,59.3,59.22,59.26,54687.0,49.2627,49.271,49.2045,49.2377,54687.0
2017-05-02 14:40:00,59.25,59.29,59.23,59.27,44178.0,49.2294,49.2627,49.2128,49.246,44178.0
2017-05-02 14:50:00,59.26,59.27,59.23,59.23,35776.0,49.2377,49.246,49.2128,49.2128,35776.0
2017-05-02 15:00:00,59.23,59.28,59.22,59.28,41416.0,49.2128,49.2544,49.2045,49.2544,41416.0
2017-05-02 15:10:00,59.28,59.35,59.25,59.31,31692.0,49.2544,49.3125,49.2294,49.2793,31692.0
2017-05-02 15:20:00,59.32,59.35,59.28,59.3,48326.0,49.2876,49.3125,49.2544,49.271,48326.0
2017-05-02 15:30:00,59.29,59.29,59.2,59.23,89553.0,49.2627,49.2627,49.1879,49.2128,89553.0
2017-05-02 15:40:00,59.23,59.24,59.17,59.19,92302.0,49.2128,49.2211,49.163,49.1796,92302.0
2017-05-02 15:50:00,59.2,59.22,59.18,59.19,290050.0,49.1879,49.2045,49.1713,49.1796,290050.0
2017-05-03 09:30:00,59.22,59.33,59.11,59.16,47755.0,49.2045,49.2959,49.1131,49.1546,47755.0
2017-05-03 09:40:00,59.17,59.25,59.14,59.17,31260.0,49.163,49.2294,49.138,49.163,31260.0
2017-05-03 09:50:00,59.16,59.19,58.85,58.95,65392.0,49.1546,49.1796,48.8971,48.9802,65392.0
2017-05-03 10:00:00,58.95,58.95,58.84,58.91,66067.0,48.9802,48.9802,48.8888,48.9469,66067.0
2017-05-03 10:10:00,58.9,59.0,58.86,58.99,64747.0,48.9386,49.0217,48.9054,49.0134,64747.0
2017-05-03 10:20:00,58.98,59.2,58.98,59.2,41026.0,49.0051,49.1879,49.0051,49.1879,41026.0
2017-05-03 10:30:00,59.18,59.19,58.99,59.0,23213.0,49.1713,49.1796,49.0134,49.0217,23213.0
2017-05-03 10:40:00,58.98,59.01,58.91,58.97,21142.0,49.0051,49.03,48.9469,48.9968,21142.0
2017-05-03 10:50:00,58.97,59.0,58.83,58.98,34370.0,48.9968,49.0217,48.8805,49.0051,34370.0
2017-05-03 11:00:00,58.98,59.0,58.89,58.93,24693.0,49.0051,49.0217,48.9303,48.9635,24693.0
2017-05-03 11:10:00,58.94,58.94,58.86,58.92,25394.0,48.9719,48.9719,48.9054,48.9552,25394.0
2017-05-03 11:20:00,58.92,58.94,58.89,58.92,41426.0,48.9552,48.9719,48.9303,48.9552,41426.0
2017-05-03 11:30:00,58.91,59.06,58.9,59.05,55137.0,48.9469,49.0716,48.9386,49.0633,55137.0
2017-05-03 11:40:00,59.05,59.07,58.98,59.0,16645.0,49.0633,49.0799,49.0051,49.0217,16645.0
2017-05-03 11:50:00,59.0,59.06,58.99,59.06,38972.0,49.0217,49.0716,49.0134,49.0716,38972.0
2017-05-03 12:00:00,59.05,59.06,58.97,59.04,20494.0,49.0633,49.0716,48.9968,49.0549,20494.0
2017-05-03 12:10:00,59.03,59.1,58.98,59.1,25031.0,49.0466,49.1048,49.0051,49.1048,25031.0
2017-05-03 12:20:00,59.1,59.12,59.08,59.1,20750.0,49.1048,49.1214,49.0882,49.1048,20750.0
2017-05-03 12:30:00,59.11,59.12,59.08,59.08,27068.0,49.1131,49.1214,49.0882,49.0882,27068.0
2017-05-03 12:40:00,59.07,59.14,59.07,59.1,51624.0,49.0799,49.138,49.0799,49.1048,51624.0
2017-05-03 12:50:00,59.1,59.1,58.97,58.99,57248.0,49.1048,49.1048,48.9968,49.0134,57248.0
2017-05-03 13:00:00,59.0,59.02,58.92,58.94,40699.0,49.0217,49.0383,48.9552,48.9719,40699.0
2017-05-03 13:10:00,58.94,58.97,58.92,58.94,21583.0,48.9719,48.9968,48.9552,48.9719,21583.0
2017-05-03 13:20:00,58.95,58.95,58.9,58.92,28563.0,48.9802,48.9802,48.9386,48.9552,28563.0
2017-05-03 13:30:00,58.92,58.93,58.83,58.87,44056.0,48.9552,48.9635,48.8805,48.9137,44056.0
2017-05-03 13:40:00,58.87,58.88,58.81,58.87,53875.0,48.9137,48.922,48.8638,48.9137,53875.0
2017-05-03 13:50:00,58.87,58.9,58.8,58.9,36199.0,48.9137,48.9386,48.8555,48.9386,36199.0
2017-05-03 14:00:00,58.9,58.97,58.89,58.96,39565.0,48.9386,48.9968,48.9303,48.9885,39565.0
2017-05-03 14:10:00,58.95,58.97,58.81,58.82,116276.0,48.9802,48.9968,48.8638,48.8722,116276.0
2017-05-03 14:20:00,58.83,58.89,58.78,58.87,63198.0,48.8805,48.9303,48.8389,48.9137,63198.0
2017-05-03 14:30:00,58.87,58.98,58.87,58.95,102608.0,48.9137,49.0051,48.9137,48.9802,102608.0
2017-05-03 14:40:00,58.95,59.24,58.95,59.15,114466.0,48.9802,49.2211,48.9802,49.1463,114466.0
2017-05-03 14:50:00,59.15,59.2,59.1,59.12,40001.0,49.1463,49.1879,49.1048,49.1214,40001.0
2017-05-03 15:00:00,59.13,59.2,59.12,59.17,43071.0,49.1297,49.1879,49.1214,49.163,43071.0
2017-05-03 15:10:00,59.17,59.21,59.16,59.2,57470.0,49.163,49.1962,49.1546,49.1879,57470.0
2017-05-03 15:20:00,59.21,59.28,59.19,59.28,48128.0,49.1962,49.2544,49.1796,49.2544,48128.0
2017-05-03 15:30:00,59.28,59.3,59.23,59.26,94775.0,49.2544,49.271,49.2128,49.2377,94775.0
2017-05-03 15:40:00,59.25,59.33,59.23,59.32,82016.0,49.2294,49.2959,49.2128,49.2876,82016.0
2017-05-03 15:50:00,59.33,59.36,59.28,59.3,110650.0,49.2959,49.3208,49.2544,49.271,110650.0
2017-05-04 09:30:00,59.49,59.54,59.03,59.12,63907.0,49.4288,49.4704,49.0466,49.1214,63907.0
2017-05-04 09:40:00,59.12,59.32,59.05,59.06,50871.0,49.1214,49.2876,49.0633,49.0716,50871.0
2017-05-04 09:50:00,59.08,59.12,58.9,59.0,38579.0,49.0882,49.1214,48.9386,49.0217,38579.0
2017-05-04 10:00:00,59.0,59.11,58.95,59.1,42050.0,49.0217,49.1131,48.9802,49.1048,42050.0
2017-05-04 10:10:00,59.11,59.11,58.97,58.99,87478.0,49.1131,49.1131,48.9968,49.0134,87478.0
2017-05-04 10:20:00,58.99,59.1,58.97,58.99,110436.0,49.0134,49.1048,48.9968,49.0134,110436.0
2017-05-04 10:30:00,59.0,59.0,58.94,58.98,25203.0,49.0217,49.0217,48.9719,49.0051,25203.0
2017-05-04 10:40:00,58.96,58.96,58.88,58.93,59640.0,48.9885,48.9885,48.922,48.9635,59640.0
2017-05-04 10:50:00,58.94,59.0,58.86,58.88,41288.0,48.9719,49.0217,48.9054,48.922,41288.0
2017-05-04 11:00:00,58.88,58.95,58.87,58.91,35307.0,48.922,48.9802,48.9137,48.9469,35307.0
2017-05-04 11:10:00,58.91,59.04,58.91,58.99,32143.0,48.9469,49.0549,48.9469,49.0134,32143.0
2017-05-04 11:20:00,59.0,59.0,58.9,58.92,36995.0,49.0217,49.0217,48.9386,48.9552,36995.0
2017-05-04 11:30:00,58.93,59.01,58.92,58.99,33035.0,48.9635,49.03,48.9552,49.0134,33035.0
2017-05-04 11:40:00,58.99,58.99,58.9,58.97,33221.0,49.0134,49.0134,48.9386,48.9968,33221.0
2017-05-04 11:50:00,58.97,59.03,58.89,58.91,47568.0,48.9968,49.0466,48.9303,48.9469,47568.0
2017-05-04 12:00:00,58.91,58.96,58.86,58.91,33752.0,48.9469,48.9885,48.9054,48.9469,33752.0
2017-05-04 12:10:00,58.88,58.9,58.78,58.79,27271.0,48.922,48.9386,48.8389,48.8472,27271.0
2017-05-04 12:20:00,58.78,58.85,58.78,58.82,54450.0,48.8389,48.8971,48.8389,48.8722,54450.0
2017-05-04 12:30:00,58.81,58.82,58.74,58.75,58727.0,48.8638,48.8722,48.8057,48.814,58727.0
2017-05-04 12:40:00,58.75,58.76,58.73,58.76,22334.0,48.814,48.8223,48.7974,48.8223,22334.0
2017-05-04 12:50:00,58.76,58.81,58.74,58.78,38033.0,48.8223,48.8638,48.8057,48.8389,38033.0
2017-05-04 13:00:00,58.78,58.8,58.72,58.74,34214.0,48.8389,48.8555,48.7891,48.8057,34214.0
2017-05-04 13:10:00,58.74,58.74,58.69,58.71,28730.0,48.8057,48.8057,48.7641,48.7808,28730.0
2017-05-04 13:20:00,58.71,58.73,58.68,58.68,19559.0,48.7808,48.7974,48.7558,48.7558,19559.0
2017-05-04 13:30:00,58.69,58.73,58.64,58.69,46098.0,48.7641,48.7974,48.7226,48.7641,46098.0
2017-05-04 13:40:00,58.69,58.76,58.65,58.76,25677.0,48.7641,48.8223,48.7309,48.8223,25677.0
2017-05-04 13:50:00,58.76,58.77,58.69,58.71,25135.0,48.8223,48.8306,48.7641,48.7808,25135.0
2017-05-04 14:00:00,58.71,58.8,58.71,58.74,19776.0,48.7808,48.8555,48.7808,48.8057,19776.0
2017-05-04 14:10:00,58.74,58.75,58.66,58.68,33189.0,48.8057,48.814,48.7392,48.7558,33189.0
2017-05-04 14:20:00,58.67,58.68,58.6,58.66,73037.0,48.7475,48.7558,48.6894,48.7392,73037.0
2017-05-04 14:30:00,58.66,58.66,58.53,58.59,50372.0,48.7392,48.7392,48.6312,48.681,50372.0
2017-05-04 14:40:00,58.6,58.64,58.53,58.62,51538.0,48.6894,48.7226,48.6312,48.706,51538.0
2017-05-04 14:50:00,58.62,58.62,58.55,58.59,32868.0,48.706,48.706,48.6478,48.681,32868.0
2017-05-04 15:00:00,58.6,58.72,58.58,58.66,40152.0,48.6894,48.7891,48.6727,48.7392,40152.0
2017-05-04 15:10:00,58.65,58.7,58.6,58.62,37654.0,48.7309,48.7724,48.6894,48.706,37654.0
2017-05-04 15:20:00,58.62,58.63,58.56,58.57,60651.0,48.706,48.7143,48.6561,48.6644,60651.0
2017-05-04 15:30:00,58.57,58.59,58.54,58.59,77064.0,48.6644,48.681,48.6395,48.681,77064.0
2017-05-04 15:40:00,58.59,58.71,58.58,58.61,109682.0,48.681,48.7808,48.6727,48.6977,109682.0
2017-05-04 15:50:00,58.62,58.68,58.49,58.5,428927.0,48.706,48.7558,48.598,48.6063,428927.0
2017-05-05 09:30:00,58.39,58.73,58.26,58.71,85946.0,48.5149,48.7974,48.4069,48.7808,85946.0
2017-05-05 09:40:00,58.7,58.7,58.48,58.54,68915.0,48.7724,48.7724,48.5897,48.6395,68915.0
2017-05-05 09:50:00,58.56,58.61,58.3,58.37,92956.0,48.6561,48.6977,48.4401,48.4983,92956.0
2017-05-05 10:00:00,58.38,58.51,58.31,58.36,80505.0,48.5066,48.6146,48.4484,48.4899,80505.0
2017-05-05 10:10:00,58.35,58.35,58.13,58.24,176092.0,48.4816,48.4816,48.2988,48.3902,176092.0
2017-05-05 10:20:00,58.26,58.53,58.26,58.47,63817.0,48.4069,48.6312,48.4069,48.5813,63817.0
2017-05-05 10:30:00,58.47,58.67,58.44,58.67,50436.0,48.5813,48.7475,48.5564,48.7475,50436.0
2017-05-05 10:40:00,58.68,58.77,58.62,58.63,65667.0,48.7558,48.8306,48.706,48.7143,65667.0
2017-05-05 10:50:00,58.64,58.72,57.89,58.3,649984.0,48.7226,48.7891,48.0994,48.4401,649984.0
2017-05-05 11:00:00,58.36,58.39,57.95,58.05,220147.0,48.4899,48.5149,48.1493,48.2324,220147.0
2017-05-05 11:10:00,58.07,58.57,57.9,58.47,198916.0,48.249,48.6644,48.1077,48.5813,198916.0
2017-05-05 11:20:00,58.49,58.6,58.41,58.45,39189.0,48.598,48.6894,48.5315,48.5647,39189.0
2017-05-05 11:30:00,58.45,58.55,58.44,58.49,29520.0,48.5647,48.6478,48.5564,48.598,29520.0
2017-05-05 11:40:00,58.49,58.49,58.27,58.42,99666.0,48.598,48.598,48.4152,48.5398,99666.0
2017-05-05 11:50:00,58.42,58.51,58.4,58.45,134912.0,48.5398,48.6146,48.5232,48.5647,134912.0
2017-05-05 12:00:00,58.45,58.63,58.45,58.63,56136.0,48.5647,48.7143,48.5647,48.7143,56136.0
2017-05-05 12:10:00,58.62,58.64,58.54,58.58,41706.0,48.706,48.7226,48.6395,48.6727,41706.0
2017-05-05 12:20:00,58.58,58.69,58.57,58.68,30452.0,48.6727,48.7641,48.6644,48.7558,30452.0
2017-05-05 12:30:00,58.69,58.71,58.61,58.67,40645.0,48.7641,48.7808,48.6977,48.7475,40645.0
2017-05-05 12:40:00,58.66,58.84,58.66,58.82,80315.0,48.7392,48.8888,48.7392,48.8722,80315.0
2017-05-05 12:50:00,58.8,58.8,58.65,58.71,46329.0,48.8555,48.8555,48.7309,48.7808,46329.0
2017-05-05 13:00:00,58.72,58.75,58.7,58.73,69060.0,48.7891,48.814,48.7724,48.7974,69060.0
2017-05-05 13:10:00,58.71,58.76,58.67,58.73,30094.0,48.7808,48.8223,48.7475,48.7974,30094.0
2017-05-05 13:20:00,58.74,58.78,58.7,58.78,22770.0,48.8057,48.8389,48.7724,48.8389,22770.0
2017-05-05 13:30:00,58.77,58.81,58.74,58.78,32389.0,48.8306,48.8638,48.8057,48.8389,32389.0
2017-05-05 13:40:00,58.79,58.85,58.77,58.85,58827.0,48.8472,48.8971,48.8306,48.8971,58827.0
2017-05-05 13:50:00,58.84,58.95,58.83,58.94,50504.0,48.8888,48.9802,48.8805,48.9719,50504.0
2017-05-05 14:00:00,58.93,58.94,58.85,58.87,19401.0,48.9635,48.9719,48.8971,48.9137,19401.0
2017-05-05 14:10:00,58.86,58.86,58.73,58.74,24553.0,48.9054,48.9054,48.7974,48.8057,24553.0
2017-05-05 14:20:00,58.73,58.81,58.7,58.76,92690.0,48.7974,48.8638,48.7724,48.8223,92690.0
2017-05-05 14:30:00,58.77,58.8,58.76,58.79,19382.0,48.8306,48.8555,48.8223,48.8472,19382.0
2017-05-05 14:40:00,58.8,58.93,58.78,58.9,48374.0,48.8555,48.9635,48.8389,48.9386,48374.0
2017-05-05 14:50:00,58.89,58.9,58.78,58.79,19460.0,48.9303,48.9386,48.8389,48.8472,19460.0
2017-05-05 15:00:00,58.79,58.86,58.78,58.81,35100.0,48.8472,48.9054,48.8389,48.8638,35100.0
2017-05-05 15:10:00,58.82,58.84,58.78,58.82,23341.0,48.8722,48.8888,48.8389,48.8722,23341.0
2017-05-05 15:20:00,58.82,58.83,58.76,58.77,74820.0,48.8722,48.8805,48.8223,48.8306,74820.0
2017-05-05 15:30:00,58.76,58.79,58.74,58.74,107373.0,48.8223,48.8472,48.8057,48.8057,107373.0
2017-05-05 15:40:00,58.74,58.75,58.68,58.72,151154.0,48.8057,48.814,48.7558,48.7891,151154.0
2017-05-05 15:50:00,58.73,58.76,58.69,58.75,494633.0,48.7974,48.8223,48.7641,48.814,494633.0
2017-05-08 09:30:00,57.91,57.97,56.82,57.15,577166.0,48.1161,48.1659,47.2104,47.4846,577166.0
2017-05-08 09:40:00,57.14,57.47,56.86,56.88,300546.0,47.4763,47.7505,47.2436,47.2603,300546.0
2017-05-08 09:50:00,56.89,57.01,56.81,56.98,181961.0,47.2686,47.3683,47.2021,47.3433,181961.0
2017-05-08 10:00:00,57.0,57.11,56.94,57.0,126724.0,47.36,47.4514,47.3101,47.36,126724.0
2017-05-08 10:10:00,57.0,57.02,56.89,56.99,108316.0,47.36,47.3766,47.2686,47.3516,108316.0
2017-05-08 10:20:00,56.99,57.08,56.92,56.96,119730.0,47.3516,47.4264,47.2935,47.3267,119730.0
2017-05-08 10:30:00,56.97,57.19,56.92,57.18,139983.0,47.335,47.5178,47.2935,47.5095,139983.0
2017-05-08 10:40:00,57.19,57.2,57.04,57.05,77737.0,47.5178,47.5261,47.3932,47.4015,77737.0
2017-05-08 10:50:00,57.04,57.12,57.03,57.12,116268.0,47.3932,47.4597,47.3849,47.4597,116268.0
2017-05-08 11:00:00,57.12,57.16,57.07,57.14,86725.0,47.4597,47.4929,47.4181,47.4763,86725.0
2017-05-08 11:10:00,57.14,57.15,57.07,57.12,54987.0,47.4763,47.4846,47.4181,47.4597,54987.0
2017-05-08 11:20:00,57.12,57.19,57.05,57.05,76463.0,47.4597,47.5178,47.4015,47.4015,76463.0
2017-05-08 11:30:00,57.05,57.17,57.02,57.14,144770.0,47.4015,47.5012,47.3766,47.4763,144770.0
2017-05-08 11:40:00,57.14,57.17,57.07,57.11,77611.0,47.4763,47.5012,47.4181,47.4514,77611.0
2017-05-08 11:50:00,57.12,57.12,57.03,57.06,64304.0,47.4597,47.4597,47.3849,47.4098,64304.0
2017-05-08 12:00:00,57.06,57.11,57.03,57.1,34928.0,47.4098,47.4514,47.3849,47.443,34928.0
2017-05-08 12:10:00,57.1,57.1,56.96,56.96,68884.0,47.443,47.443,47.3267,47.3267,68884.0
2017-05-08 12:20:00,56.96,57.03,56.95,56.96,48827.0,47.3267,47.3849,47.3184,47.3267,48827.0
2017-05-08 12:30:00,56.96,57.02,56.94,57.01,32991.0,47.3267,47.3766,47.3101,47.3683,32991.0
2017-05-08 12:40:00,57.02,57.12,56.99,57.08,51120.0,47.3766,47.4597,47.3516,47.4264,51120.0
2017-05-08 12:50:00,57.07,57.09,57.03,57.09,29823.0,47.4181,47.4347,47.3849,47.4347,29823.0
2017-05-08 13:00:00,57.09,57.21,57.08,57.2,58831.0,47.4347,47.5344,47.4264,47.5261,58831.0
2017-05-08 13:10:00,57.21,57.24,57.14,57.17,51744.0,47.5344,47.5594,47.4763,47.5012,51744.0
2017-05-08 13:20:00,57.16,57.23,57.16,57.2,23939.0,47.4929,47.5511,47.4929,47.5261,23939.0
2017-05-08 13:30:00,57.19,57.23,57.11,57.16,45199.0,47.5178,47.5511,47.4514,47.4929,45199.0
2017-05-08 13:40:00,57.15,57.16,57.06,57.07,48658.0,47.4846,47.4929,47.4098,47.4181,48658.0
2017-05-08 13:50:00,57.09,57.11,57.06,57.1,16967.0,47.4347,47.4514,47.4098,47.443,16967.0
2017-05-08 14:00:00,57.11,57.18,57.1,57.18,46576.0,47.4514,47.5095,47.443,47.5095,46576.0
2017-05-08 14:10:00,57.18,57.19,57.13,57.15,35960.0,47.5095,47.5178,47.468,47.4846,35960.0
2017-05-08 14:20:00,57.15,57.16,57.11,57.13,68984.0,47.4846,47.4929,47.4514,47.468,68984.0
2017-05-08 14:30:00,57.14,57.14,57.13,57.14,9845.0,47.4763,47.4763,47.468,47.4763,9845.0
2017-05-08 14:40:00,57.13,57.14,57.02,57.07,60285.0,47.468,47.4763,47.3766,47.4181,60285.0
2017-05-08 14:50:00,57.08,57.12,57.07,57.12,70593.0,47.4264,47.4597,47.4181,47.4597,70593.0
2017-05-08 15:00:00,57.12,57.15,57.1,57.13,50700.0,47.4597,47.4846,47.443,47.468,50700.0
2017-05-08 15:10:00,57.13,57.13,57.04,57.05,36912.0,47.468,47.468,47.3932,47.4015,36912.0
2017-05-08 15:20:00,57.05,57.06,56.97,56.98,79818.0,47.4015,47.4098,47.335,47.3433,79818.0
2017-05-08 15:30:00,56.99,57.02,56.98,57.0,75858.0,47.3516,47.3766,47.3433,47.36,75858.0
2017-05-08 15:40:00,57.0,57.09,56.99,57.08,136002.0,47.36,47.4347,47.3516,47.4264,136002.0
2017-05-08 15:50:00,57.08,57.22,57.08,57.2,473982.0,47.4264,47.5427,47.4264,47.5261,473982.0
2017-05-09 09:30:00,57.48,57.71,57.34,57.5,146660.0,47.7588,47.9499,47.6425,47.7754,146660.0
2017-05-09 09:40:00,57.52,57.63,57.33,57.63,99724.0,47.792,47.8834,47.6341,47.8834,99724.0
2017-05-09 09:50:00,57.63,57.7,57.53,57.62,108595.0,47.8834,47.9416,47.8003,47.8751,108595.0
2017-05-09 10:00:00,57.63,57.71,57.51,57.69,88976.0,47.8834,47.9499,47.7837,47.9333,88976.0
2017-05-09 10:10:00,57.69,57.76,57.58,57.72,101743.0,47.9333,47.9914,47.8419,47.9582,101743.0
2017-05-09 10:20:00,57.73,57.87,57.72,57.73,84431.0,47.9665,48.0828,47.9582,47.9665,84431.0
2017-05-09 10:30:00,57.74,57.78,57.65,57.74,45208.0,47.9748,48.008,47.9,47.9748,45208.0
2017-05-09 10:40:00,57.74,57.75,57.66,57.68,36778.0,47.9748,47.9831,47.9083,47.925,36778.0
2017-05-09 10:50:00,57.68,57.8,57.68,57.8,50368.0,47.925,48.0247,47.925,48.0247,50368.0
2017-05-09 11:00:00,57.8,57.9,57.77,57.83,80876.0,48.0247,48.1077,47.9997,48.0496,80876.0
2017-05-09 11:10:00,57.83,57.89,57.81,57.82,42325.0,48.0496,48.0994,48.033,48.0413,42325.0
2017-05-09 11:20:00,57.83,57.84,57.73,57.79,45313.0,48.0496,48.0579,47.9665,48.0163,45313.0
2017-05-09 11:30:00,57.79,57.93,57.79,57.89,59855.0,48.0163,48.1327,48.0163,48.0994,59855.0
2017-05-09 11:40:00,57.9,57.96,57.86,57.89,31835.0,48.1077,48.1576,48.0745,48.0994,31835.0
2017-05-09 11:50:00,57.89,57.92,57.84,57.86,26771.0,48.0994,48.1244,48.0579,48.0745,26771.0
2017-05-09 12:00:00,57.85,57.98,57.81,57.97,24990.0,48.0662,48.1742,48.033,48.1659,24990.0
2017-05-09 12:10:00,57.96,57.97,57.87,57.88,96983.0,48.1576,48.1659,48.0828,48.0911,96983.0
2017-05-09 12:20:00,57.88,57.92,57.86,57.89,18092.0,48.0911,48.1244,48.0745,48.0994,18092.0
2017-05-09 12:30:00,57.9,57.91,57.81,57.83,19388.0,48.1077,48.1161,48.033,48.0496,19388.0
2017-05-09 12:40:00,57.83,57.85,57.81,57.84,15584.0,48.0496,48.0662,48.033,48.0579,15584.0
2017-05-09 12:50:00,57.85,57.9,57.82,57.89,17225.0,48.0662,48.1077,48.0413,48.0994,17225.0
2017-05-09 13:00:00,57.89,57.98,57.88,57.96,32069.0,48.0994,48.1742,48.0911,48.1576,32069.0
2017-05-09 13:10:00,57.95,57.98,57.93,57.96,29229.0,48.1493,48.1742,48.1327,48.1576,29229.0
2017-05-09 13:20:00,57.97,57.97,57.86,57.88,22841.0,48.1659,48.1659,48.0745,48.0911,22841.0
2017-05-09 13:30:00,57.88,57.97,57.87,57.94,25200.0,48.0911,48.1659,48.0828,48.141,25200.0
2017-05-09 13:40:00,57.94,57.97,57.93,57.97,14062.0,48.141,48.1659,48.1327,48.1659,14062.0
2017-05-09 13:50:00,57.96,58.04,57.95,58.01,34299.0,48.1576,48.2241,48.1493,48.1991,34299.0
2017-05-09 14:00:00,58.03,58.15,58.01,58.14,90880.0,48.2158,48.3155,48.1991,48.3072,90880.0
2017-05-09 14:10:00,58.15,58.18,58.13,58.15,50437.0,48.3155,48.3404,48.2988,48.3155,50437.0
2017-05-09 14:20:00,58.16,58.18,58.12,58.12,40815.0,48.3238,48.3404,48.2905,48.2905,40815.0
2017-05-09 14:30:00,58.13,58.16,58.1,58.13,34470.0,48.2988,48.3238,48.2739,48.2988,34470.0
2017-05-09 14:40:00,58.13,58.24,58.12,58.24,52319.0,48.2988,48.3902,48.2905,48.3902,52319.0
2017-05-09 14:50:00,58.24,58.28,58.22,58.23,39055.0,48.3902,48.4235,48.3736,48.3819,39055.0
2017-05-09 15:00:00,58.23,58.28,58.23,58.24,43304.0,48.3819,48.4235,48.3819,48.3902,43304.0
2017-05-09 15:10:00,58.23,58.29,58.23,58.28,69308.0,48.3819,48.4318,48.3819,48.4235,69308.0
2017-05-09 15:20:00,58.27,58.3,58.23,58.3,59662.0,48.4152,48.4401,48.3819,48.4401,59662.0
2017-05-09 15:30:00,58.29,58.3,58.15,58.17,71079.0,48.4318,48.4401,48.3155,48.3321,71079.0
2017-05-09 15:40:00,58.17,58.17,58.02,58.08,142421.0,48.3321,48.3321,48.2074,48.2573,142421.0
2017-05-09 15:50:00,58.08,58.11,58.03,58.05,292565.0,48.2573,48.2822,48.2158,48.2324,292565.0
2017-05-10 09:30:00,57.99,58.09,57.87,57.91,127232.0,48.1825,48.2656,48.0828,48.1161,127232.0
2017-05-10 09:40:00,57.92,58.26,57.83,58.22,75453.0,48.1244,48.4069,48.0496,48.3736,75453.0
2017-05-10 09:50:00,58.24,58.36,58.21,58.35,51818.0,48.3902,48.4899,48.3653,48.4816,51818.0
2017-05-10 10:00:00,58.35,58.49,58.26,58.45,63555.0,48.4816,48.598,48.4069,48.5647,63555.0
2017-05-10 10:10:00,58.45,58.46,58.22,58.31,97234.0,48.5647,48.573,48.3736,48.4484,97234.0
2017-05-10 10:20:00,58.3,58.34,58.21,58.25,45628.0,48.4401,48.4733,48.3653,48.3986,45628.0
2017-05-10 10:30:00,58.26,58.38,58.25,58.31,48962.0,48.4069,48.5066,48.3986,48.4484,48962.0
2017-05-10 10:40:00,58.31,58.32,58.1,58.11,83377.0,48.4484,48.4567,48.2739,48.2822,83377.0
2017-05-10 10:50:00,58.11,58.13,58.02,58.06,45002.0,48.2822,48.2988,48.2074,48.2407,45002.0
2017-05-10 11:00:00,58.06,58.06,57.88,57.91,69686.0,48.2407,48.2407,48.0911,48.1161,69686.0
2017-05-10 11:10:00,57.91,57.91,57.85,57.86,81586.0,48.1161,48.1161,48.0662,48.0745,81586.0
2017-05-10 11:20:00,57.87,58.07,57.87,58.0,53874.0,48.0828,48.249,48.0828,48.1908,53874.0
2017-05-10 11:30:00,58.0,58.0,57.95,58.0,30870.0,48.1908,48.1908,48.1493,48.1908,30870.0
2017-05-10 11:40:00,58.0,58.07,57.96,58.06,67889.0,48.1908,48.249,48.1576,48.2407,67889.0
2017-05-10 11:50:00,58.05,58.07,57.95,57.98,46971.0,48.2324,48.249,48.1493,48.1742,46971.0
2017-05-10 12:00:00,57.98,58.02,57.9,57.93,45566.0,48.1742,48.2074,48.1077,48.1327,45566.0
2017-05-10 12:10:00,57.92,57.96,57.89,57.96,30985.0,48.1244,48.1576,48.0994,48.1576,30985.0
2017-05-10 12:20:00,57.96,57.96,57.88,57.95,69872.0,48.1576,48.1576,48.0911,48.1493,69872.0
2017-05-10 12:30:00,57.95,57.97,57.88,57.89,20717.0,48.1493,48.1659,48.0911,48.0994,20717.0
2017-05-10 12:40:00,57.89,57.95,57.88,57.93,31336.0,48.0994,48.1493,48.0911,48.1327,31336.0
2017-05-10 12:50:00,57.94,57.98,57.92,57.97,22981.0,48.141,48.1742,48.1244,48.1659,22981.0
2017-05-10 13:00:00,57.97,57.97,57.89,57.94,28067.0,48.1659,48.1659,48.0994,48.141,28067.0
2017-05-10 13:10:00,57.93,57.99,57.9,57.97,26522.0,48.1327,48.1825,48.1077,48.1659,26522.0
2017-05-10 13:20:00,57.97,58.09,57.96,58.07,107644.0,48.1659,48.2656,48.1576,48.249,107644.0
2017-05-10 13:30:00,58.07,58.1,58.06,58.1,18011.0,48.249,48.2739,48.2407,48.2739,18011.0
2017-05-10 13:40:00,58.09,58.15,58.09,58.12,21643.0,48.2656,48.3155,48.2656,48.2905,21643.0
2017-05-10 13:50:00,58.12,58.15,58.08,58.11,19805.0,48.2905,48.3155,48.2573,48.2822,19805.0
2017-05-10 14:00:00,58.11,58.21,58.11,58.21,36186.0,48.2822,48.3653,48.2822,48.3653,36186.0
2017-05-10 14:10:00,58.2,58.21,58.16,58.2,16972.0,48.357,48.3653,48.3238,48.357,16972.0
2017-05-10 14:20:00,58.2,58.28,58.19,58.26,37153.0,48.357,48.4235,48.3487,48.4069,37153.0
2017-05-10 14:30:00,58.25,58.29,58.22,58.29,17463.0,48.3986,48.4318,48.3736,48.4318,17463.0
2017-05-10 14:40:00,58.28,58.4,58.25,58.39,41176.0,48.4235,48.5232,48.3986,48.5149,41176.0
2017-05-10 14:50:00,58.39,58.39,58.33,58.34,23105.0,48.5149,48.5149,48.465,48.4733,23105.0
2017-05-10 15:00:00,58.33,58.47,58.33,58.45,70971.0,48.465,48.5813,48.465,48.5647,70971.0
2017-05-10 15:10:00,58.46,58.53,58.45,58.47,40812.0,48.573,48.6312,48.5647,48.5813,40812.0
2017-05-10 15:20:00,58.46,58.46,58.41,58.43,55795.0,48.573,48.573,48.5315,48.5481,55795.0
2017-05-10 15:30:00,58.43,58.52,58.43,58.5,99750.0,48.5481,48.6229,48.5481,48.6063,99750.0
2017-05-10 15:40:00,58.5,58.5,58.42,58.43,127533.0,48.6063,48.6063,48.5398,48.5481,127533.0
2017-05-10 15:50:00,58.44,58.45,58.33,58.33,318820.0,48.5564,48.5647,48.465,48.465,318820.0
2017-05-11 09:30:00,58.25,58.3,57.99,57.99,63571.0,48.3986,48.4401,48.1825,48.1825,63571.0
2017-05-11 09:40:00,57.99,58.08,57.91,57.98,61712.0,48.1825,48.2573,48.1161,48.1742,61712.0
2017-05-11 09:50:00,57.95,57.99,57.88,57.95,54112.0,48.1493,48.1825,48.0911,48.1493,54112.0
2017-05-11 10:00:00,57.94,57.94,57.7,57.73,66531.0,48.141,48.141,47.9416,47.9665,66531.0
2017-05-11 10:10:00,57.73,57.79,57.67,57.67,70166.0,47.9665,48.0163,47.9166,47.9166,70166.0
2017-05-11 10:20:00,57.68,57.68,57.44,57.59,110589.0,47.925,47.925,47.7255,47.8502,110589.0
2017-05-11 10:30:00,57.59,57.61,57.37,57.45,135243.0,47.8502,47.8668,47.6674,47.7338,135243.0
2017-05-11 10:40:00,57.45,57.62,57.4,57.55,177608.0,47.7338,47.8751,47.6923,47.8169,177608.0
2017-05-11 10:50:00,57.53,57.55,57.4,57.44,49146.0,47.8003,47.8169,47.6923,47.7255,49146.0
2017-05-11 11:00:00,57.44,57.66,57.41,57.65,76257.0,47.7255,47.9083,47.7006,47.9,76257.0
2017-05-11 11:10:00,57.65,57.67,57.58,57.59,96685.0,47.9,47.9166,47.8419,47.8502,96685.0
2017-05-11 11:20:00,57.59,57.62,57.54,57.56,40064.0,47.8502,47.8751,47.8086,47.8252,40064.0
2017-05-11 11:30:00,57.55,57.66,57.55,57.57,179647.0,47.8169,47.9083,47.8169,47.8336,179647.0
2017-05-11 11:40:00,57.57,57.62,57.57,57.6,37200.0,47.8336,47.8751,47.8336,47.8585,37200.0
2017-05-11 11:50:00,57.59,57.62,57.57,57.61,49287.0,47.8502,47.8751,47.8336,47.8668,49287.0
2017-05-11 12:00:00,57.61,57.71,57.6,57.71,39981.0,47.8668,47.9499,47.8585,47.9499,39981.0
2017-05-11 12:10:00,57.7,57.75,57.67,57.72,43541.0,47.9416,47.9831,47.9166,47.9582,43541.0
2017-05-11 12:20:00,57.72,57.73,57.68,57.72,27575.0,47.9582,47.9665,47.925,47.9582,27575.0
2017-05-11 12:30:00,57.71,57.72,57.65,57.68,28911.0,47.9499,47.9582,47.9,47.925,28911.0
2017-05-11 12:40:00,57.68,57.73,57.66,57.71,42951.0,47.925,47.9665,47.9083,47.9499,42951.0
2017-05-11 12:50:00,57.71,57.71,57.61,57.62,42403.0,47.9499,47.9499,47.8668,47.8751,42403.0
2017-05-11 13:00:00,57.63,57.63,57.59,57.6,50413.0,47.8834,47.8834,47.8502,47.8585,50413.0
2017-05-11 13:10:00,57.6,57.61,57.5,57.51,62712.0,47.8585,47.8668,47.7754,47.7837,62712.0
2017-05-11 13:20:00,57.51,57.51,57.48,57.5,109764.0,47.7837,47.7837,47.7588,47.7754,109764.0
2017-05-11 13:30:00,57.51,57.51,57.48,57.5,71416.0,47.7837,47.7837,47.7588,47.7754,71416.0
2017-05-11 13:40:00,57.49,57.62,57.45,57.59,52473.0,47.7671,47.8751,47.7338,47.8502,52473.0
2017-05-11 13:50:00,57.59,57.64,57.54,57.64,29184.0,47.8502,47.8917,47.8086,47.8917,29184.0
2017-05-11 14:00:00,57.65,57.65,57.55,57.56,30032.0,47.9,47.9,47.8169,47.8252,30032.0
2017-05-11 14:10:00,57.57,57.62,57.56,57.61,37136.0,47.8336,47.8751,47.8252,47.8668,37136.0
2017-05-11 14:20:00,57.61,57.63,57.55,57.55,34638.0,47.8668,47.8834,47.8169,47.8169,34638.0
2017-05-11 14:30:00,57.56,57.59,57.53,57.55,45096.0,47.8252,47.8502,47.8003,47.8169,45096.0
2017-05-11 14:40:00,57.55,57.57,57.54,57.56,35433.0,47.8169,47.8336,47.8086,47.8252,35433.0
2017-05-11 14:50:00,57.56,57.57,57.5,57.5,38008.0,47.8252,47.8336,47.7754,47.7754,38008.0
2017-05-11 15:00:00,57.5,57.52,57.48,57.5,46553.0,47.7754,47.792,47.7588,47.7754,46553.0
2017-05-11 15:10:00,57.5,57.54,57.5,57.52,66729.0,47.7754,47.8086,47.7754,47.792,66729.0
2017-05-11 15:20:00,57.52,57.54,57.47,57.5,75084.0,47.792,47.8086,47.7505,47.7754,75084.0
2017-05-11 15:30:00,57.5,57.6,57.48,57.58,88712.0,47.7754,47.8585,47.7588,47.8419,88712.0
2017-05-11 15:40:00,57.59,57.6,57.56,57.58,152845.0,47.8502,47.8585,47.8252,47.8419,152845.0
2017-05-11 15:50:00,57.58,57.59,57.42,57.45,462888.0,47.8419,47.8502,47.7089,47.7338,462888.0
2017-05-12 09:30:00,58.1,58.68,58.09,58.66,290380.0,48.2739,48.7558,48.2656,48.7392,290380.0
2017-05-12 09:40:00,58.65,58.75,58.39,58.69,230330.0,48.7309,48.814,48.5149,48.7641,230330.0
2017-05-12 09:50:00,58.69,58.81,58.56,58.81,199931.0,48.7641,48.8638,48.6561,48.8638,199931.0
2017-05-12 10:00:00,58.8,59.0,58.74,58.86,205521.0,48.8555,49.0217,48.8057,48.9054,205521.0
2017-05-12 10:10:00,58.86,58.87,58.7,58.81,81513.0,48.9054,48.9137,48.7724,48.8638,81513.0
2017-05-12 10:20:00,58.81,59.06,58.81,58.99,177259.0,48.8638,49.0716,48.8638,49.0134,177259.0
2017-05-12 10:30:00,59.0,59.14,58.87,58.89,128525.0,49.0217,49.138,48.9137,48.9303,128525.0
2017-05-12 10:40:00,58.91,58.97,58.81,58.84,108480.0,48.9469,48.9968,48.8638,48.8888,108480.0
2017-05-12 10:50:00,58.83,58.85,58.67,58.71,81164.0,48.8805,48.8971,48.7475,48.7808,81164.0
2017-05-12 11:00:00,58.7,58.72,58.58,58.65,102540.0,48.7724,48.7891,48.6727,48.7309,102540.0
2017-05-12 11:10:00,58.65,58.72,58.6,58.7,76980.0,48.7309,48.7891,48.6894,48.7724,76980.0
2017-05-12 11:20:00,58.71,58.78,58.66,58.75,77132.0,48.7808,48.8389,48.7392,48.814,77132.0
2017-05-12 11:30:00,58.75,58.82,58.7,58.78,69138.0,48.814,48.8722,48.7724,48.8389,69138.0
2017-05-12 11:40:00,58.78,58.81,58.68,58.7,63356.0,48.8389,48.8638,48.7558,48.7724,63356.0
2017-05-12 11:50:00,58.7,58.81,58.7,58.77,87959.0,48.7724,48.8638,48.7724,48.8306,87959.0
2017-05-12 12:00:00,58.77,58.81,58.74,58.75,68244.0,48.8306,48.8638,48.8057,48.814,68244.0
2017-05-12 12:10:00,58.75,58.79,58.7,58.74,59705.0,48.814,48.8472,48.7724,48.8057,59705.0
2017-05-12 12:20:00,58.73,58.74,58.69,58.71,40077.0,48.7974,48.8057,48.7641,48.7808,40077.0
2017-05-12 12:30:00,58.7,58.75,58.68,58.69,40046.0,48.7724,48.814,48.7558,48.7641,40046.0
2017-05-12 12:40:00,58.68,58.71,58.59,58.7,39492.0,48.7558,48.7808,48.681,48.7724,39492.0
2017-05-12 12:50:00,58.71,58.78,58.69,58.78,55066.0,48.7808,48.8389,48.7641,48.8389,55066.0
2017-05-12 13:00:00,58.77,58.81,58.71,58.77,46873.0,48.8306,48.8638,48.7808,48.8306,46873.0
2017-05-12 13:10:00,58.77,58.78,58.71,58.74,51657.0,48.8306,48.8389,48.7808,48.8057,51657.0
2017-05-12 13:20:00,58.75,58.79,58.69,58.74,41670.0,48.814,48.8472,48.7641,48.8057,41670.0
2017-05-12 13:30:00,58.74,58.76,58.68,58.75,71284.0,48.8057,48.8223,48.7558,48.814,71284.0
2017-05-12 13:40:00,58.74,58.83,58.73,58.79,59808.0,48.8057,48.8805,48.7974,48.8472,59808.0
2017-05-12 13:50:00,58.79,58.81,58.74,58.77,45871.0,48.8472,48.8638,48.8057,48.8306,45871.0
2017-05-12 14:00:00,58.77,58.81,58.72,58.75,44124.0,48.8306,48.8638,48.7891,48.814,44124.0
2017-05-12 14:10:00,58.75,58.82,58.74,58.77,37856.0,48.814,48.8722,48.8057,48.8306,37856.0
2017-05-12 14:20:00,58.77,58.85,58.76,58.84,48353.0,48.8306,48.8971,48.8223,48.8888,48353.0
2017-05-12 14:30:00,58.84,58.86,58.82,58.85,55777.0,48.8888,48.9054,48.8722,48.8971,55777.0
2017-05-12 14:40:00,58.85,58.85,58.78,58.82,60140.0,48.8971,48.8971,48.8389,48.8722,60140.0
2017-05-12 14:50:00,58.82,58.85,58.79,58.81,46193.0,48.8722,48.8971,48.8472,48.8638,46193.0
2017-05-12 15:00:00,58.82,58.85,58.81,58.83,55900.0,48.8722,48.8971,48.8638,48.8805,55900.0
2017-05-12 15:10:00,58.83,58.85,58.82,58.84,58846.0,48.8805,48.8971,48.8722,48.8888,58846.0
2017-05-12 15:20:00,58.84,58.84,58.76,58.78,80653.0,48.8888,48.8888,48.8223,48.8389,80653.0
2017-05-12 15:30:00,58.79,58.8,58.66,58.7,109584.0,48.8472,48.8555,48.7392,48.7724,109584.0
2017-05-12 15:40:00,58.71,58.74,58.65,58.69,140291.0,48.7808,48.8057,48.7309,48.7641,140291.0
2017-05-12 15:50:00,58.69,58.72,58.62,58.63,338691.0,48.7641,48.7891,48.706,48.7143,338691.0
2017-05-15 09:30:00,58.65,58.68,58.36,58.39,118962.0,48.7309,48.7558,48.4899,48.5149,118962.0
2017-05-15 09:40:00,58.39,58.49,58.36,58.45,82216.0,48.5149,48.598,48.4899,48.5647,82216.0
2017-05-15 09:50:00,58.47,58.7,58.47,58.47,109281.0,48.5813,48.7724,48.5813,48.5813,109281.0
2017-05-15 10:00:00,58.48,58.64,58.48,58.64,77510.0,48.5897,48.7226,48.5897,48.7226,77510.0
2017-05-15 10:10:00,58.64,58.65,58.41,58.43,58605.0,48.7226,48.7309,48.5315,48.5481,58605.0
2017-05-15 10:20:00,58.42,58.44,58.28,58.33,131561.0,48.5398,48.5564,48.4235,48.465,131561.0
2017-05-15 10:30:00,58.33,58.43,58.3,58.43,67550.0,48.465,48.5481,48.4401,48.5481,67550.0
2017-05-15 10:40:00,58.43,58.44,58.35,58.44,35931.0,48.5481,48.5564,48.4816,48.5564,35931.0
2017-05-15 10:50:00,58.45,58.49,58.39,58.43,109819.0,48.5647,48.598,48.5149,48.5481,109819.0
2017-05-15 11:00:00,58.43,58.5,58.4,58.44,124520.0,48.5481,48.6063,48.5232,48.5564,124520.0
2017-05-15 11:10:00,58.44,58.47,58.38,58.39,42635.0,48.5564,48.5813,48.5066,48.5149,42635.0
2017-05-15 11:20:00,58.39,58.4,58.27,58.37,45008.0,48.5149,48.5232,48.4152,48.4983,45008.0
2017-05-15 11:30:00,58.37,58.38,58.27,58.29,34600.0,48.4983,48.5066,48.4152,48.4318,34600.0
2017-05-15 11:40:00,58.28,58.29,58.23,58.25,52369.0,48.4235,48.4318,48.3819,48.3986,52369.0
2017-05-15 11:50:00,58.25,58.34,58.23,58.33,46063.0,48.3986,48.4733,48.3819,48.465,46063.0
2017-05-15 12:00:00,58.33,58.34,58.29,58.31,23610.0,48.465,48.4733,48.4318,48.4484,23610.0
2017-05-15 12:10:00,58.31,58.34,58.19,58.26,46064.0,48.4484,48.4733,48.3487,48.4069,46064.0
2017-05-15 12:20:00,58.26,58.29,58.23,58.24,21452.0,48.4069,48.4318,48.3819,48.3902,21452.0
2017-05-15 12:30:00,58.24,58.28,58.24,58.24,20354.0,48.3902,48.4235,48.3902,48.3902,20354.0
2017-05-15 12:40:00,58.25,58.27,58.21,58.26,20895.0,48.3986,48.4152,48.3653,48.4069,20895.0
2017-05-15 12:50:00,58.26,58.28,58.26,58.26,16926.0,48.4069,48.4235,48.4069,48.4069,16926.0
2017-05-15 13:00:00,58.27,58.29,58.26,58.28,19430.0,48.4152,48.4318,48.4069,48.4235,19430.0
2017-05-15 13:10:00,58.28,58.29,58.23,58.25,32672.0,48.4235,48.4318,48.3819,48.3986,32672.0
2017-05-15 13:20:00,58.25,58.29,58.24,58.29,26912.0,48.3986,48.4318,48.3902,48.4318,26912.0
2017-05-15 13:30:00,58.29,58.31,58.25,58.25,32602.0,48.4318,48.4484,48.3986,48.3986,32602.0
2017-05-15 13:40:00,58.25,58.26,58.22,58.22,16526.0,48.3986,48.4069,48.3736,48.3736,16526.0
2017-05-15 13:50:00,58.22,58.23,58.18,58.21,24167.0,48.3736,48.3819,48.3404,48.3653,24167.0
2017-05-15 14:00:00,58.2,58.21,58.15,58.2,94965.0,48.357,48.3653,48.3155,48.357,94965.0
2017-05-15 14:10:00,58.2,58.23,58.14,58.2,46154.0,48.357,48.3819,48.3072,48.357,46154.0
2017-05-15 14:20:00,58.19,58.2,58.13,58.13,27718.0,48.3487,48.357,48.2988,48.2988,27718.0
2017-05-15 14:30:00,58.13,58.21,58.13,58.2,56401.0,48.2988,48.3653,48.2988,48.357,56401.0
2017-05-15 14:40:00,58.2,58.2,58.13,58.16,22803.0,48.357,48.357,48.2988,48.3238,22803.0
2017-05-15 14:50:00,58.16,58.16,58.13,58.13,11528.0,48.3238,48.3238,48.2988,48.2988,11528.0
2017-05-15 15:00:00,58.14,58.21,58.13,58.2,63903.0,48.3072,48.3653,48.2988,48.357,63903.0
2017-05-15 15:10:00,58.2,58.21,58.17,58.18,20505.0,48.357,48.3653,48.3321,48.3404,20505.0
2017-05-15 15:20:00,58.18,58.23,58.17,58.22,19378.0,48.3404,48.3819,48.3321,48.3736,19378.0
2017-05-15 15:30:00,58.21,58.25,58.19,58.24,47291.0,48.3653,48.3986,48.3487,48.3902,47291.0
2017-05-15 15:40:00,58.24,58.29,58.19,58.26,181807.0,48.3902,48.4318,48.3487,48.4069,181807.0
2017-05-15 15:50:00,58.26,58.3,58.24,58.3,180064.0,48.4069,48.4401,48.3902,48.4401,180064.0
2017-05-16 09:30:00,58.25,58.34,58.17,58.31,81624.0,48.3986,48.4733,48.3321,48.4484,81624.0
2017-05-16 09:40:00,58.32,58.64,58.31,58.59,136414.0,48.4567,48.7226,48.4484,48.681,136414.0
2017-05-16 09:50:00,58.58,58.72,58.54,58.58,74199.0,48.6727,48.7891,48.6395,48.6727,74199.0
2017-05-16 10:00:00,58.59,58.6,58.39,58.4,116601.0,48.681,48.6894,48.5149,48.5232,116601.0
2017-05-16 10:10:00,58.38,58.47,58.33,58.39,79973.0,48.5066,48.5813,48.465,48.5149,79973.0
2017-05-16 10:20:00,58.4,58.41,57.98,58.02,97612.0,48.5232,48.5315,48.1742,48.2074,97612.0
2017-05-16 10:30:00,58.01,58.2,57.99,58.09,69733.0,48.1991,48.357,48.1825,48.2656,69733.0
2017-05-16 10:40:00,58.1,58.21,58.02,58.14,52871.0,48.2739,48.3653,48.2074,48.3072,52871.0
2017-05-16 10:50:00,58.14,58.2,58.07,58.14,49911.0,48.3072,48.357,48.249,48.3072,49911.0
2017-05-16 11:00:00,58.12,58.25,58.12,58.21,76516.0,48.2905,48.3986,48.2905,48.3653,76516.0
2017-05-16 11:10:00,58.2,58.21,58.08,58.11,80525.0,48.357,48.3653,48.2573,48.2822,80525.0
2017-05-16 11:20:00,58.11,58.16,58.07,58.11,35091.0,48.2822,48.3238,48.249,48.2822,35091.0
2017-05-16 11:30:00,58.1,58.19,58.08,58.17,51293.0,48.2739,48.3487,48.2573,48.3321,51293.0
2017-05-16 11:40:00,58.17,58.22,58.11,58.2,59127.0,48.3321,48.3736,48.2822,48.357,59127.0
2017-05-16 11:50:00,58.21,58.26,58.13,58.15,34135.0,48.3653,48.4069,48.2988,48.3155,34135.0
2017-05-16 12:00:00,58.15,58.26,58.15,58.21,39886.0,48.3155,48.4069,48.3155,48.3653,39886.0
2017-05-16 12:10:00,58.21,58.22,58.12,58.14,27389.0,48.3653,48.3736,48.2905,48.3072,27389.0
2017-05-16 12:20:00,58.14,58.2,58.13,58.2,45620.0,48.3072,48.357,48.2988,48.357,45620.0
2017-05-16 12:30:00,58.2,58.2,58.05,58.16,63498.0,48.357,48.357,48.2324,48.3238,63498.0
2017-05-16 12:40:00,58.16,58.17,58.12,58.14,24365.0,48.3238,48.3321,48.2905,48.3072,24365.0
2017-05-16 12:50:00,58.13,58.15,58.1,58.13,73122.0,48.2988,48.3155,48.2739,48.2988,73122.0
2017-05-16 13:00:00,58.13,58.2,58.12,58.14,27661.0,48.2988,48.357,48.2905,48.3072,27661.0
2017-05-16 13:10:00,58.13,58.15,58.1,58.11,41684.0,48.2988,48.3155,48.2739,48.2822,41684.0
2017-05-16 13:20:00,58.11,58.13,58.07,58.08,23645.0,48.2822,48.2988,48.249,48.2573,23645.0
2017-05-16 13:30:00,58.08,58.1,58.07,58.09,16154.0,48.2573,48.2739,48.249,48.2656,16154.0
2017-05-16 13:40:00,58.08,58.15,58.06,58.13,25115.0,48.2573,48.3155,48.2407,48.2988,25115.0
2017-05-16 13:50:00,58.14,58.21,58.13,58.18,51020.0,48.3072,48.3653,48.2988,48.3404,51020.0
2017-05-16 14:00:00,58.18,58.18,58.07,58.1,51983.0,48.3404,48.3404,48.249,48.2739,51983.0
2017-05-16 14:10:00,58.1,58.1,57.98,58.02,60119.0,48.2739,48.2739,48.1742,48.2074,60119.0
2017-05-16 14:20:00,58.01,58.04,57.98,58.01,56654.0,48.1991,48.2241,48.1742,48.1991,56654.0
2017-05-16 14:30:00,58.0,58.01,57.95,57.98,24063.0,48.1908,48.1991,48.1493,48.1742,24063.0
2017-05-16 14:40:00,57.97,57.98,57.91,57.94,43420.0,48.1659,48.1742,48.1161,48.141,43420.0
2017-05-16 14:50:00,57.94,57.94,57.86,57.88,80081.0,48.141,48.141,48.0745,48.0911,80081.0
2017-05-16 15:00:00,57.88,57.88,57.83,57.86,67701.0,48.0911,48.0911,48.0496,48.0745,67701.0
2017-05-16 15:10:00,57.86,57.92,57.82,57.91,70962.0,48.0745,48.1244,48.0413,48.1161,70962.0
2017-05-16 15:20:00,57.91,57.99,57.9,57.98,91404.0,48.1161,48.1825,48.1077,48.1742,91404.0
2017-05-16 15:30:00,57.98,58.04,57.97,58.02,140853.0,48.1742,48.2241,48.1659,48.2074,140853.0
2017-05-16 15:40:00,58.02,58.1,57.99,58.08,206876.0,48.2074,48.2739,48.1825,48.2573,206876.0
2017-05-16 15:50:00,58.08,58.14,58.07,58.08,279852.0,48.2573,48.3072,48.249,48.2573,279852.0
2017-05-17 09:30:00,57.63,57.66,57.43,57.51,139459.0,47.8834,47.9083,47.7172,47.7837,139459.0
2017-05-17 09:40:00,57.53,57.53,57.16,57.2,238293.0,47.8003,47.8003,47.4929,47.5261,238293.0
2017-05-17 09:50:00,57.21,57.4,56.96,57.0,183105.0,47.5344,47.6923,47.3267,47.36,183105.0
2017-05-17 10:00:00,57.0,57.05,56.92,57.01,105634.0,47.36,47.4015,47.2935,47.3683,105634.0
2017-05-17 10:10:00,57.01,57.19,56.92,57.18,88681.0,47.3683,47.5178,47.2935,47.5095,88681.0
2017-05-17 10:20:00,57.18,57.29,57.08,57.28,113829.0,47.5095,47.6009,47.4264,47.5926,113829.0
2017-05-17 10:30:00,57.24,57.29,57.06,57.08,77674.0,47.5594,47.6009,47.4098,47.4264,77674.0
2017-05-17 10:40:00,57.09,57.24,57.06,57.12,42813.0,47.4347,47.5594,47.4098,47.4597,42813.0
2017-05-17 10:50:00,57.11,57.12,56.96,56.97,84606.0,47.4514,47.4597,47.3267,47.335,84606.0
2017-05-17 11:00:00,56.97,57.11,56.97,57.08,101307.0,47.335,47.4514,47.335,47.4264,101307.0
2017-05-17 11:10:00,57.06,57.33,57.04,57.33,137305.0,47.4098,47.6341,47.3932,47.6341,137305.0
2017-05-17 11:20:00,57.32,57.41,57.26,57.35,72878.0,47.6258,47.7006,47.576,47.6508,72878.0
2017-05-17 11:30:00,57.35,57.37,57.25,57.34,56979.0,47.6508,47.6674,47.5677,47.6425,56979.0
2017-05-17 11:40:00,57.33,57.36,57.3,57.35,57789.0,47.6341,47.6591,47.6092,47.6508,57789.0
2017-05-17 11:50:00,57.35,57.42,57.29,57.39,91489.0,47.6508,47.7089,47.6009,47.684,91489.0
2017-05-17 12:00:00,57.39,57.4,57.33,57.39,79835.0,47.684,47.6923,47.6341,47.684,79835.0
2017-05-17 12:10:00,57.39,57.39,57.26,57.26,34597.0,47.684,47.684,47.576,47.576,34597.0
2017-05-17 12:20:00,57.27,57.32,57.24,57.27,44408.0,47.5843,47.6258,47.5594,47.5843,44408.0
2017-05-17 12:30:00,57.26,57.31,57.22,57.3,46355.0,47.576,47.6175,47.5427,47.6092,46355.0
2017-05-17 12:40:00,57.3,57.36,57.24,57.33,71847.0,47.6092,47.6591,47.5594,47.6341,71847.0
2017-05-17 12:50:00,57.32,57.36,57.3,57.33,50945.0,47.6258,47.6591,47.6092,47.6341,50945.0
2017-05-17 13:00:00,57.32,57.36,57.3,57.35,38772.0,47.6258,47.6591,47.6092,47.6508,38772.0
2017-05-17 13:10:00,57.36,57.36,57.3,57.33,48873.0,47.6591,47.6591,47.6092,47.6341,48873.0
2017-05-17 13:20:00,57.32,57.34,57.24,57.25,31226.0,47.6258,47.6425,47.5594,47.5677,31226.0
2017-05-17 13:30:00,57.25,57.34,57.24,57.25,33310.0,47.5677,47.6425,47.5594,47.5677,33310.0
2017-05-17 13:40:00,57.25,57.27,57.14,57.21,41920.0,47.5677,47.5843,47.4763,47.5344,41920.0
2017-05-17 13:50:00,57.21,57.22,57.15,57.18,35253.0,47.5344,47.5427,47.4846,47.5095,35253.0
2017-05-17 14:00:00,57.17,57.22,57.16,57.2,71249.0,47.5012,47.5427,47.4929,47.5261,71249.0
2017-05-17 14:10:00,57.19,57.22,57.04,57.04,45171.0,47.5178,47.5427,47.3932,47.3932,45171.0
2017-05-17 14:20:00,57.03,57.06,56.94,56.94,67825.0,47.3849,47.4098,47.3101,47.3101,67825.0
2017-05-17 14:30:00,56.95,56.98,56.93,56.95,58458.0,47.3184,47.3433,47.3018,47.3184,58458.0
2017-05-17 14:40:00,56.95,57.0,56.83,56.85,123719.0,47.3184,47.36,47.2187,47.2353,123719.0
2017-05-17 14:50:00,56.86,56.97,56.84,56.96,84957.0,47.2436,47.335,47.227,47.3267,84957.0
2017-05-17 15:00:00,56.95,57.01,56.91,56.97,163576.0,47.3184,47.3683,47.2852,47.335,163576.0
2017-05-17 15:10:00,56.96,57.03,56.86,57.0,122358.0,47.3267,47.3849,47.2436,47.36,122358.0
2017-05-17 15:20:00,57.0,57.09,56.98,56.99,94828.0,47.36,47.4347,47.3433,47.3516,94828.0
2017-05-17 15:30:00,56.98,57.06,56.98,57.03,180979.0,47.3433,47.4098,47.3433,47.3849,180979.0
2017-05-17 15:40:00,57.03,57.06,56.92,56.93,205659.0,47.3849,47.4098,47.2935,47.3018,205659.0
2017-05-17 15:50:00,56.93,56.93,56.75,56.83,580108.0,47.3018,47.3018,47.1522,47.2187,580108.0
2017-05-18 09:30:00,56.48,56.93,56.33,56.9,144926.0,46.9279,47.3018,46.8033,47.2769,144926.0
2017-05-18 09:40:00,56.91,56.97,56.49,56.49,158726.0,47.2852,47.335,46.9362,46.9362,158726.0
2017-05-18 09:50:00,56.5,56.67,56.35,56.61,148527.0,46.9445,47.0858,46.8199,47.0359,148527.0
2017-05-18 10:00:00,56.62,57.07,56.56,56.9,202220.0,47.0442,47.4181,46.9944,47.2769,202220.0
2017-05-18 10:10:00,56.9,57.1,56.86,56.94,127923.0,47.2769,47.443,47.2436,47.3101,127923.0
2017-05-18 10:20:00,56.96,57.09,56.82,57.07,79223.0,47.3267,47.4347,47.2104,47.4181,79223.0
2017-05-18 10:30:00,57.05,57.18,57.03,57.05,91684.0,47.4015,47.5095,47.3849,47.4015,91684.0
2017-05-18 10:40:00,57.04,57.11,57.0,57.11,61073.0,47.3932,47.4514,47.36,47.4514,61073.0
2017-05-18 10:50:00,57.11,57.16,57.08,57.15,145080.0,47.4514,47.4929,47.4264,47.4846,145080.0
2017-05-18 11:00:00,57.16,57.36,57.15,57.27,95270.0,47.4929,47.6591,47.4846,47.5843,95270.0
2017-05-18 11:10:00,57.3,57.36,57.27,57.36,63482.0,47.6092,47.6591,47.5843,47.6591,63482.0
2017-05-18 11:20:00,57.36,57.46,57.21,57.22,92579.0,47.6591,47.7422,47.5344,47.5427,92579.0
2017-05-18 11:30:00,57.23,57.27,57.19,57.2,61216.0,47.5511,47.5843,47.5178,47.5261,61216.0
2017-05-18 11:40:00,57.19,57.24,57.19,57.22,45138.0,47.5178,47.5594,47.5178,47.5427,45138.0
2017-05-18 11:50:00,57.22,57.23,57.16,57.19,56123.0,47.5427,47.5511,47.4929,47.5178,56123.0
2017-05-18 12:00:00,57.19,57.21,57.05,57.15,83094.0,47.5178,47.5344,47.4015,47.4846,83094.0
2017-05-18 12:10:00,57.15,57.16,57.0,57.07,52691.0,47.4846,47.4929,47.36,47.4181,52691.0
2017-05-18 12:20:00,57.07,57.09,56.99,56.99,61111.0,47.4181,47.4347,47.3516,47.3516,61111.0
2017-05-18 12:30:00,57.0,57.07,56.99,57.05,51452.0,47.36,47.4181,47.3516,47.4015,51452.0
2017-05-18 12:40:00,57.04,57.06,57.0,57.04,38201.0,47.3932,47.4098,47.36,47.3932,38201.0
2017-05-18 12:50:00,57.03,57.03,56.94,57.02,38566.0,47.3849,47.3849,47.3101,47.3766,38566.0
2017-05-18 13:00:00,57.04,57.07,56.89,56.9,59811.0,47.3932,47.4181,47.2686,47.2769,59811.0
2017-05-18 13:10:00,56.89,57.03,56.89,56.98,45491.0,47.2686,47.3849,47.2686,47.3433,45491.0
2017-05-18 13:20:00,56.98,57.01,56.94,56.94,24364.0,47.3433,47.3683,47.3101,47.3101,24364.0
2017-05-18 13:30:00,56.95,57.0,56.94,56.98,36636.0,47.3184,47.36,47.3101,47.3433,36636.0
2017-05-18 13:40:00,56.98,57.02,56.98,57.01,46673.0,47.3433,47.3766,47.3433,47.3683,46673.0
2017-05-18 13:50:00,57.01,57.04,56.96,56.97,87391.0,47.3683,47.3932,47.3267,47.335,87391.0
2017-05-18 14:00:00,56.97,57.17,56.97,57.17,48912.0,47.335,47.5012,47.335,47.5012,48912.0
2017-05-18 14:10:00,57.18,57.18,57.02,57.05,42610.0,47.5095,47.5095,47.3766,47.4015,42610.0
2017-05-18 14:20:00,57.07,57.12,57.03,57.04,42582.0,47.4181,47.4597,47.3849,47.3932,42582.0
2017-05-18 14:30:00,57.04,57.12,57.01,57.01,49056.0,47.3932,47.4597,47.3683,47.3683,49056.0
2017-05-18 14:40:00,57.01,57.04,56.89,56.9,56353.0,47.3683,47.3932,47.2686,47.2769,56353.0
2017-05-18 14:50:00,56.9,56.91,56.81,56.86,85123.0,47.2769,47.2852,47.2021,47.2436,85123.0
2017-05-18 15:00:00,56.86,57.06,56.85,57.05,96472.0,47.2436,47.4098,47.2353,47.4015,96472.0
2017-05-18 15:10:00,57.05,57.08,56.9,56.95,55239.0,47.4015,47.4264,47.2769,47.3184,55239.0
2017-05-18 15:20:00,56.95,57.01,56.92,56.98,92632.0,47.3184,47.3683,47.2935,47.3433,92632.0
2017-05-18 15:30:00,56.99,57.0,56.91,56.99,80964.0,47.3516,47.36,47.2852,47.3516,80964.0
2017-05-18 15:40:00,56.99,57.01,56.92,56.96,125239.0,47.3516,47.3683,47.2935,47.3267,125239.0
2017-05-18 15:50:00,56.96,57.01,56.84,56.85,233875.0,47.3267,47.3683,47.227,47.2353,233875.0
2017-05-19 09:30:00,57.04,57.3,57.01,57.16,44306.0,47.3932,47.6092,47.3683,47.4929,44306.0
2017-05-19 09:40:00,57.15,57.58,57.07,57.55,85907.0,47.4846,47.8419,47.4181,47.8169,85907.0
2017-05-19 09:50:00,57.56,57.57,57.36,57.37,95131.0,47.8252,47.8336,47.6591,47.6674,95131.0
2017-05-19 10:00:00,57.36,57.48,57.36,57.48,72865.0,47.6591,47.7588,47.6591,47.7588,72865.0
2017-05-19 10:10:00,57.48,57.5,57.39,57.44,48256.0,47.7588,47.7754,47.684,47.7255,48256.0
2017-05-19 10:20:00,57.44,57.65,57.44,57.59,91938.0,47.7255,47.9,47.7255,47.8502,91938.0
2017-05-19 10:30:00,57.58,57.66,57.55,57.64,26659.0,47.8419,47.9083,47.8169,47.8917,26659.0
2017-05-19 10:40:00,57.64,57.66,57.56,57.58,49349.0,47.8917,47.9083,47.8252,47.8419,49349.0
2017-05-19 10:50:00,57.58,57.61,57.56,57.59,38254.0,47.8419,47.8668,47.8252,47.8502,38254.0
2017-05-19 11:00:00,57.59,57.71,57.54,57.67,71373.0,47.8502,47.9499,47.8086,47.9166,71373.0
2017-05-19 11:10:00,57.68,57.72,57.58,57.59,50023.0,47.925,47.9582,47.8419,47.8502,50023.0
2017-05-19 11:20:00,57.59,57.7,57.48,57.51,82277.0,47.8502,47.9416,47.7588,47.7837,82277.0
2017-05-19 11:30:00,57.51,57.51,57.05,57.06,92998.0,47.7837,47.7837,47.4015,47.4098,92998.0
2017-05-19 11:40:00,57.07,57.09,56.75,57.01,235810.0,47.4181,47.4347,47.1522,47.3683,235810.0
2017-05-19 11:50:00,57.01,57.31,56.58,56.59,288231.0,47.3683,47.6175,47.011,47.0193,288231.0
2017-05-19 12:00:00,56.58,57.06,56.54,56.72,196670.0,47.011,47.4098,46.9778,47.1273,196670.0
2017-05-19 12:10:00,56.75,56.85,56.63,56.7,159384.0,47.1522,47.2353,47.0525,47.1107,159384.0
2017-05-19 12:20:00,56.72,57.08,56.68,57.07,67565.0,47.1273,47.4264,47.0941,47.4181,67565.0
2017-05-19 12:30:00,57.08,57.12,57.01,57.03,73202.0,47.4264,47.4597,47.3683,47.3849,73202.0
2017-05-19 12:40:00,57.03,57.14,57.0,57.13,64375.0,47.3849,47.4763,47.36,47.468,64375.0
2017-05-19 12:50:00,57.12,57.12,57.05,57.09,21421.0,47.4597,47.4597,47.4015,47.4347,21421.0
2017-05-19 13:00:00,57.08,57.09,56.97,56.99,31959.0,47.4264,47.4347,47.335,47.3516,31959.0
2017-05-19 13:10:00,56.98,57.15,56.98,57.05,53072.0,47.3433,47.4846,47.3433,47.4015,53072.0
2017-05-19 13:20:00,57.05,57.16,57.05,57.08,30533.0,47.4015,47.4929,47.4015,47.4264,30533.0
2017-05-19 13:30:00,57.09,57.11,57.02,57.07,20215.0,47.4347,47.4514,47.3766,47.4181,20215.0
2017-05-19 13:40:00,57.05,57.1,56.95,56.99,56606.0,47.4015,47.443,47.3184,47.3516,56606.0
2017-05-19 13:50:00,57.0,57.04,56.95,56.99,51614.0,47.36,47.3932,47.3184,47.3516,51614.0
2017-05-19 14:00:00,57.0,57.01,56.92,56.95,119571.0,47.36,47.3683,47.2935,47.3184,119571.0
2017-05-19 14:10:00,56.96,57.01,56.91,56.92,28884.0,47.3267,47.3683,47.2852,47.2935,28884.0
2017-05-19 14:20:00,56.91,56.97,56.91,56.96,36983.0,47.2852,47.335,47.2852,47.3267,36983.0
2017-05-19 14:30:00,56.96,56.96,56.91,56.93,33156.0,47.3267,47.3267,47.2852,47.3018,33156.0
2017-05-19 14:40:00,56.93,56.95,56.87,56.9,37507.0,47.3018,47.3184,47.2519,47.2769,37507.0
2017-05-19 14:50:00,56.91,56.92,56.83,56.84,48992.0,47.2852,47.2935,47.2187,47.227,48992.0
2017-05-19 15:00:00,56.85,56.85,56.71,56.71,138182.0,47.2353,47.2353,47.119,47.119,138182.0
2017-05-19 15:10:00,56.71,56.76,56.7,56.72,145988.0,47.119,47.1605,47.1107,47.1273,145988.0
2017-05-19 15:20:00,56.72,56.9,56.71,56.82,106495.0,47.1273,47.2769,47.119,47.2104,106495.0
2017-05-19 15:30:00,56.81,56.82,56.65,56.78,113151.0,47.2021,47.2104,47.0691,47.1772,113151.0
2017-05-19 15:40:00,56.78,56.84,56.7,56.77,203813.0,47.1772,47.227,47.1107,47.1689,203813.0
2017-05-19 15:50:00,56.77,56.83,56.76,56.77,320298.0,47.1689,47.2187,47.1605,47.1689,320298.0
2017-05-22 09:30:00,57.48,57.77,57.25,57.74,294153.0,47.7588,47.9997,47.5677,47.9748,294153.0
2017-05-22 09:40:00,57.74,57.86,57.59,57.68,190861.0,47.9748,48.0745,47.8502,47.925,190861.0
2017-05-22 09:50:00,57.68,57.97,57.66,57.96,161556.0,47.925,48.1659,47.9083,48.1576,161556.0
2017-05-22 10:00:00,57.96,57.98,57.69,57.77,105927.0,48.1576,48.1742,47.9333,47.9997,105927.0
2017-05-22 10:10:00,57.78,57.78,57.52,57.54,194608.0,48.008,48.008,47.792,47.8086,194608.0
2017-05-22 10:20:00,57.53,57.7,57.52,57.69,94735.0,47.8003,47.9416,47.792,47.9333,94735.0
2017-05-22 10:30:00,57.7,57.82,57.7,57.73,68399.0,47.9416,48.0413,47.9416,47.9665,68399.0
2017-05-22 10:40:00,57.71,57.71,57.58,57.63,65976.0,47.9499,47.9499,47.8419,47.8834,65976.0
2017-05-22 10:50:00,57.63,57.71,57.6,57.65,72715.0,47.8834,47.9499,47.8585,47.9,72715.0
2017-05-22 11:00:00,57.65,57.87,57.65,57.84,98188.0,47.9,48.0828,47.9,48.0579,98188.0
2017-05-22 11:10:00,57.84,57.86,57.79,57.84,102564.0,48.0579,48.0745,48.0163,48.0579,102564.0
2017-05-22 11:20:00,57.84,57.94,57.81,57.94,114923.0,48.0579,48.141,48.033,48.141,114923.0
2017-05-22 11:30:00,57.93,57.94,57.86,57.9,108312.0,48.1327,48.141,48.0745,48.1077,108312.0
2017-05-22 11:40:00,57.9,57.92,57.85,57.87,97302.0,48.1077,48.1244,48.0662,48.0828,97302.0
2017-05-22 11:50:00,57.87,57.91,57.82,57.83,65341.0,48.0828,48.1161,48.0413,48.0496,65341.0
2017-05-22 12:00:00,57.83,57.83,57.7,57.71,48814.0,48.0496,48.0496,47.9416,47.9499,48814.0
2017-05-22 12:10:00,57.72,57.72,57.57,57.58,55397.0,47.9582,47.9582,47.8336,47.8419,55397.0
2017-05-22 12:20:00,57.57,57.73,57.57,57.69,37440.0,47.8336,47.9665,47.8336,47.9333,37440.0
2017-05-22 12:30:00,57.7,57.74,57.64,57.73,37046.0,47.9416,47.9748,47.8917,47.9665,37046.0
2017-05-22 12:40:00,57.73,57.87,57.72,57.82,55628.0,47.9665,48.0828,47.9582,48.0413,55628.0
2017-05-22 12:50:00,57.83,57.84,57.76,57.77,32231.0,48.0496,48.0579,47.9914,47.9997,32231.0
2017-05-22 13:00:00,57.77,57.87,57.77,57.8,46572.0,47.9997,48.0828,47.9997,48.0247,46572.0
2017-05-22 13:10:00,57.8,57.85,57.8,57.85,33727.0,48.0247,48.0662,48.0247,48.0662,33727.0
2017-05-22 13:20:00,57.84,57.88,57.8,57.84,48346.0,48.0579,48.0911,48.0247,48.0579,48346.0
2017-05-22 13:30:00,57.84,57.84,57.75,57.79,45484.0,48.0579,48.0579,47.9831,48.0163,45484.0
2017-05-22 13:40:00,57.79,57.84,57.79,57.8,32580.0,48.0163,48.0579,48.0163,48.0247,32580.0
2017-05-22 13:50:00,57.8,57.82,57.75,57.75,29943.0,48.0247,48.0413,47.9831,47.9831,29943.0
2017-05-22 14:00:00,57.76,57.78,57.72,57.72,40154.0,47.9914,48.008,47.9582,47.9582,40154.0
2017-05-22 14:10:00,57.73,57.81,57.7,57.8,41402.0,47.9665,48.033,47.9416,48.0247,41402.0
2017-05-22 14:20:00,57.8,57.85,57.78,57.8,21770.0,48.0247,48.0662,48.008,48.0247,21770.0
2017-05-22 14:30:00,57.79,57.81,57.76,57.77,31203.0,48.0163,48.033,47.9914,47.9997,31203.0
2017-05-22 14:40:00,57.77,57.77,57.72,57.72,43973.0,47.9997,47.9997,47.9582,47.9582,43973.0
2017-05-22 14:50:00,57.72,57.85,57.72,57.82,45549.0,47.9582,48.0662,47.9582,48.0413,45549.0
2017-05-22 15:00:00,57.82,57.82,57.76,57.8,31260.0,48.0413,48.0413,47.9914,48.0247,31260.0
2017-05-22 15:10:00,57.8,57.81,57.76,57.79,51889.0,48.0247,48.033,47.9914,48.0163,51889.0
2017-05-22 15:20:00,57.79,57.85,57.76,57.84,87776.0,48.0163,48.0662,47.9914,48.0579,87776.0
2017-05-22 15:30:00,57.85,57.95,57.83,57.94,140788.0,48.0662,48.1493,48.0496,48.141,140788.0
2017-05-22 15:40:00,57.94,57.94,57.82,57.84,142822.0,48.141,48.141,48.0413,48.0579,142822.0
2017-05-22 15:50:00,57.85,57.88,57.69,57.71,381176.0,48.0662,48.0911,47.9333,47.9499,381176.0
2017-05-23 09:30:00,57.9,58.56,57.69,58.41,293043.0,48.1077,48.6561,47.9333,48.5315,293043.0
2017-05-23 09:40:00,58.36,58.54,58.33,58.35,151277.0,48.4899,48.6395,48.465,48.4816,151277.0
2017-05-23 09:50:00,58.36,58.37,57.88,57.95,113801.0,48.4899,48.4983,48.0911,48.1493,113801.0
2017-05-23 10:00:00,57.95,58.0,57.73,57.74,91465.0,48.1493,48.1908,47.9665,47.9748,91465.0
2017-05-23 10:10:00,57.72,57.74,57.6,57.68,52030.0,47.9582,47.9748,47.8585,47.925,52030.0
2017-05-23 10:20:00,57.68,57.78,57.65,57.69,63343.0,47.925,48.008,47.9,47.9333,63343.0
2017-05-23 10:30:00,57.68,57.71,57.49,57.55,56800.0,47.925,47.9499,47.7671,47.8169,56800.0
2017-05-23 10:40:00,57.56,57.63,57.46,57.51,42530.0,47.8252,47.8834,47.7422,47.7837,42530.0
2017-05-23 10:50:00,57.51,57.56,57.41,57.46,111036.0,47.7837,47.8252,47.7006,47.7422,111036.0
2017-05-23 11:00:00,57.48,57.74,57.47,57.72,66095.0,47.7588,47.9748,47.7505,47.9582,66095.0
2017-05-23 11:10:00,57.71,57.83,57.71,57.8,54990.0,47.9499,48.0496,47.9499,48.0247,54990.0
2017-05-23 11:20:00,57.81,57.9,57.8,57.88,50503.0,48.033,48.1077,48.0247,48.0911,50503.0
2017-05-23 11:30:00,57.87,57.89,57.79,57.84,32844.0,48.0828,48.0994,48.0163,48.0579,32844.0
2017-05-23 11:40:00,57.83,57.87,57.78,57.8,22951.0,48.0496,48.0828,48.008,48.0247,22951.0
2017-05-23 11:50:00,57.8,57.86,57.78,57.85,39816.0,48.0247,48.0745,48.008,48.0662,39816.0
2017-05-23 12:00:00,57.84,57.9,57.81,57.82,70649.0,48.0579,48.1077,48.033,48.0413,70649.0
2017-05-23 12:10:00,57.82,57.84,57.71,57.71,14757.0,48.0413,48.0579,47.9499,47.9499,14757.0
2017-05-23 12:20:00,57.72,57.72,57.51,57.53,17360.0,47.9582,47.9582,47.7837,47.8003,17360.0
2017-05-23 12:30:00,57.52,57.55,57.49,57.53,47233.0,47.792,47.8169,47.7671,47.8003,47233.0
2017-05-23 12:40:00,57.53,57.62,57.52,57.61,27431.0,47.8003,47.8751,47.792,47.8668,27431.0
2017-05-23 12:50:00,57.61,57.61,57.47,57.51,70902.0,47.8668,47.8668,47.7505,47.7837,70902.0
2017-05-23 13:00:00,57.51,57.54,57.48,57.53,39852.0,47.7837,47.8086,47.7588,47.8003,39852.0
2017-05-23 13:10:00,57.52,57.59,57.5,57.54,26007.0,47.792,47.8502,47.7754,47.8086,26007.0
2017-05-23 13:20:00,57.54,57.58,57.51,57.56,26869.0,47.8086,47.8419,47.7837,47.8252,26869.0
2017-05-23 13:30:00,57.57,57.58,57.53,57.56,37878.0,47.8336,47.8419,47.8003,47.8252,37878.0
2017-05-23 13:40:00,57.55,57.57,57.54,57.55,24001.0,47.8169,47.8336,47.8086,47.8169,24001.0
2017-05-23 13:50:00,57.55,57.57,57.48,57.49,56872.0,47.8169,47.8336,47.7588,47.7671,56872.0
2017-05-23 14:00:00,57.49,57.52,57.48,57.51,23126.0,47.7671,47.792,47.7588,47.7837,23126.0
2017-05-23 14:10:00,57.51,57.52,57.47,57.48,22068.0,47.7837,47.792,47.7505,47.7588,22068.0
2017-05-23 14:20:00,57.49,57.49,57.43,57.44,28588.0,47.7671,47.7671,47.7172,47.7255,28588.0
2017-05-23 14:30:00,57.44,57.47,57.4,57.47,29164.0,47.7255,47.7505,47.6923,47.7505,29164.0
2017-05-23 14:40:00,57.47,57.52,57.37,57.49,39316.0,47.7505,47.792,47.6674,47.7671,39316.0
2017-05-23 14:50:00,57.49,57.58,57.48,57.57,58173.0,47.7671,47.8419,47.7588,47.8336,58173.0
2017-05-23 15:00:00,57.58,57.65,57.55,57.64,46158.0,47.8419,47.9,47.8169,47.8917,46158.0
2017-05-23 15:10:00,57.63,57.67,57.61,57.63,34493.0,47.8834,47.9166,47.8668,47.8834,34493.0
2017-05-23 15:20:00,57.63,57.63,57.55,57.57,49986.0,47.8834,47.8834,47.8169,47.8336,49986.0
2017-05-23 15:30:00,57.56,57.56,57.53,57.55,28016.0,47.8252,47.8252,47.8003,47.8169,28016.0
2017-05-23 15:40:00,57.55,57.57,57.48,57.53,74706.0,47.8169,47.8336,47.7588,47.8003,74706.0
2017-05-23 15:50:00,57.53,57.55,57.49,57.52,156343.0,47.8003,47.8169,47.7671,47.792,156343.0
2017-05-24 09:30:00,57.47,57.57,57.38,57.51,62328.0,47.7505,47.8336,47.6757,47.7837,62328.0
2017-05-24 09:40:00,57.51,57.62,57.43,57.52,42279.0,47.7837,47.8751,47.7172,47.792,42279.0
2017-05-24 09:50:00,57.52,57.53,57.47,57.51,47180.0,47.792,47.8003,47.7505,47.7837,47180.0
2017-05-24 10:00:00,57.52,57.59,57.49,57.58,28046.0,47.792,47.8502,47.7671,47.8419,28046.0
2017-05-24 10:10:00,57.58,57.75,57.57,57.64,61424.0,47.8419,47.9831,47.8336,47.8917,61424.0
2017-05-24 10:20:00,57.64,57.69,57.58,57.67,19518.0,47.8917,47.9333,47.8419,47.9166,19518.0
2017-05-24 10:30:00,57.67,57.71,57.55,57.56,43149.0,47.9166,47.9499,47.8169,47.8252,43149.0
2017-05-24 10:40:00,57.55,57.64,57.53,57.63,34448.0,47.8169,47.8917,47.8003,47.8834,34448.0
2017-05-24 10:50:00,57.62,57.73,57.59,57.72,50577.0,47.8751,47.9665,47.8502,47.9582,50577.0
2017-05-24 11:00:00,57.72,57.74,57.54,57.58,54306.0,47.9582,47.9748,47.8086,47.8419,54306.0
2017-05-24 11:10:00,57.58,57.61,57.55,57.57,21137.0,47.8419,47.8668,47.8169,47.8336,21137.0
2017-05-24 11:20:00,57.58,57.61,57.54,57.57,14722.0,47.8419,47.8668,47.8086,47.8336,14722.0
2017-05-24 11:30:00,57.57,57.61,57.53,57.57,25176.0,47.8336,47.8668,47.8003,47.8336,25176.0
2017-05-24 11:40:00,57.57,57.61,57.56,57.59,19033.0,47.8336,47.8668,47.8252,47.8502,19033.0
2017-05-24 11:50:00,57.57,57.57,57.49,57.54,30301.0,47.8336,47.8336,47.7671,47.8086,30301.0
2017-05-24 12:00:00,57.54,57.6,57.53,57.55,27692.0,47.8086,47.8585,47.8003,47.8169,27692.0
2017-05-24 12:10:00,57.56,57.56,57.48,57.51,32362.0,47.8252,47.8252,47.7588,47.7837,32362.0
2017-05-24 12:20:00,57.51,57.53,57.48,57.5,21431.0,47.7837,47.8003,47.7588,47.7754,21431.0
2017-05-24 12:30:00,57.5,57.54,57.5,57.52,15410.0,47.7754,47.8086,47.7754,47.792,15410.0
2017-05-24 12:40:00,57.53,57.54,57.52,57.53,10858.0,47.8003,47.8086,47.792,47.8003,10858.0
2017-05-24 12:50:00,57.53,57.54,57.5,57.51,14005.0,47.8003,47.8086,47.7754,47.7837,14005.0
2017-05-24 13:00:00,57.51,57.53,57.49,57.51,24584.0,47.7837,47.8003,47.7671,47.7837,24584.0
2017-05-24 13:10:00,57.51,57.52,57.43,57.44,45050.0,47.7837,47.792,47.7172,47.7255,45050.0
2017-05-24 13:20:00,57.43,57.46,57.42,57.42,17383.0,47.7172,47.7422,47.7089,47.7089,17383.0
2017-05-24 13:30:00,57.42,57.45,57.41,57.45,23480.0,47.7089,47.7338,47.7006,47.7338,23480.0
2017-05-24 13:40:00,57.45,57.45,57.41,57.41,10405.0,47.7338,47.7338,47.7006,47.7006,10405.0
2017-05-24 13:50:00,57.42,57.45,57.41,57.44,12109.0,47.7089,47.7338,47.7006,47.7255,12109.0
2017-05-24 14:00:00,57.44,57.51,57.41,57.5,32671.0,47.7255,47.7837,47.7006,47.7754,32671.0
2017-05-24 14:10:00,57.49,57.58,57.47,57.54,25834.0,47.7671,47.8419,47.7505,47.8086,25834.0
2017-05-24 14:20:00,57.54,57.54,57.49,57.52,16319.0,47.8086,47.8086,47.7671,47.792,16319.0
2017-05-24 14:30:00,57.53,57.59,57.51,57.55,39945.0,47.8003,47.8502,47.7837,47.8169,39945.0
2017-05-24 14:40:00,57.55,57.56,57.48,57.52,25000.0,47.8169,47.8252,47.7588,47.792,25000.0
2017-05-24 14:50:00,57.53,57.53,57.44,57.48,17931.0,47.8003,47.8003,47.7255,47.7588,17931.0
2017-05-24 15:00:00,57.49,57.49,57.44,57.45,16768.0,47.7671,47.7671,47.7255,47.7338,16768.0
2017-05-24 15:10:00,57.45,57.45,57.38,57.39,18530.0,47.7338,47.7338,47.6757,47.684,18530.0
2017-05-24 15:20:00,57.39,57.42,57.38,57.42,38174.0,47.684,47.7089,47.6757,47.7089,38174.0
2017-05-24 15:30:00,57.42,57.5,57.41,57.5,45527.0,47.7089,47.7754,47.7006,47.7754,45527.0
2017-05-24 15:40:00,57.5,57.54,57.46,57.49,92455.0,47.7754,47.8086,47.7422,47.7671,92455.0
2017-05-24 15:50:00,57.49,57.55,57.49,57.53,185242.0,47.7671,47.8169,47.7671,47.8003,185242.0
2017-05-25 09:30:00,57.5,57.5,57.31,57.42,97555.0,47.7754,47.7754,47.6175,47.7089,97555.0
2017-05-25 09:40:00,57.43,57.59,57.4,57.56,45684.0,47.7172,47.8502,47.6923,47.8252,45684.0
2017-05-25 09:50:00,57.54,57.72,57.48,57.6,93065.0,47.8086,47.9582,47.7588,47.8585,93065.0
2017-05-25 10:00:00,57.61,57.7,57.59,57.7,57391.0,47.8668,47.9416,47.8502,47.9416,57391.0
2017-05-25 10:10:00,57.7,57.88,57.66,57.87,55213.0,47.9416,48.0911,47.9083,48.0828,55213.0
2017-05-25 10:20:00,57.87,57.88,57.73,57.77,32498.0,48.0828,48.0911,47.9665,47.9997,32498.0
2017-05-25 10:30:00,57.77,57.78,57.63,57.66,32558.0,47.9997,48.008,47.8834,47.9083,32558.0
2017-05-25 10:40:00,57.66,57.75,57.66,57.75,26734.0,47.9083,47.9831,47.9083,47.9831,26734.0
2017-05-25 10:50:00,57.75,57.81,57.74,57.75,33459.0,47.9831,48.033,47.9748,47.9831,33459.0
2017-05-25 11:00:00,57.75,57.82,57.75,57.78,50574.0,47.9831,48.0413,47.9831,48.008,50574.0
2017-05-25 11:10:00,57.78,57.79,57.65,57.65,48378.0,48.008,48.0163,47.9,47.9,48378.0
2017-05-25 11:20:00,57.65,57.69,57.6,57.66,54997.0,47.9,47.9333,47.8585,47.9083,54997.0
2017-05-25 11:30:00,57.66,57.77,57.64,57.75,137659.0,47.9083,47.9997,47.8917,47.9831,137659.0
2017-05-25 11:40:00,57.75,57.85,57.73,57.79,34202.0,47.9831,48.0662,47.9665,48.0163,34202.0
2017-05-25 11:50:00,57.81,57.92,57.79,57.88,43809.0,48.033,48.1244,48.0163,48.0911,43809.0
2017-05-25 12:00:00,57.89,57.92,57.88,57.89,31406.0,48.0994,48.1244,48.0911,48.0994,31406.0
2017-05-25 12:10:00,57.88,57.88,57.8,57.84,45617.0,48.0911,48.0911,48.0247,48.0579,45617.0
2017-05-25 12:20:00,57.83,57.86,57.73,57.78,89737.0,48.0496,48.0745,47.9665,48.008,89737.0
2017-05-25 12:30:00,57.78,57.87,57.77,57.87,35444.0,48.008,48.0828,47.9997,48.0828,35444.0
2017-05-25 12:40:00,57.87,57.88,57.84,57.88,17048.0,48.0828,48.0911,48.0579,48.0911,17048.0
2017-05-25 12:50:00,57.87,57.95,57.86,57.91,29078.0,48.0828,48.1493,48.0745,48.1161,29078.0
2017-05-25 13:00:00,57.91,57.91,57.84,57.85,18934.0,48.1161,48.1161,48.0579,48.0662,18934.0
2017-05-25 13:10:00,57.85,57.91,57.83,57.89,44259.0,48.0662,48.1161,48.0496,48.0994,44259.0
2017-05-25 13:20:00,57.89,57.96,57.89,57.92,33767.0,48.0994,48.1576,48.0994,48.1244,33767.0
2017-05-25 13:30:00,57.93,57.94,57.87,57.93,16090.0,48.1327,48.141,48.0828,48.1327,16090.0
2017-05-25 13:40:00,57.93,57.99,57.92,57.96,49628.0,48.1327,48.1825,48.1244,48.1576,49628.0
2017-05-25 13:50:00,57.95,58.05,57.95,58.04,51410.0,48.1493,48.2324,48.1493,48.2241,51410.0
2017-05-25 14:00:00,58.04,58.04,57.99,58.0,27857.0,48.2241,48.2241,48.1825,48.1908,27857.0
2017-05-25 14:10:00,58.0,58.0,57.94,57.96,20597.0,48.1908,48.1908,48.141,48.1576,20597.0
2017-05-25 14:20:00,57.96,58.04,57.95,58.04,48166.0,48.1576,48.2241,48.1493,48.2241,48166.0
2017-05-25 14:30:00,58.02,58.05,58.02,58.05,26819.0,48.2074,48.2324,48.2074,48.2324,26819.0
2017-05-25 14:40:00,58.05,58.05,58.0,58.0,38958.0,48.2324,48.2324,48.1908,48.1908,38958.0
2017-05-25 14:50:00,58.0,58.03,57.98,58.02,17366.0,48.1908,48.2158,48.1742,48.2074,17366.0
2017-05-25 15:00:00,58.02,58.06,58.0,58.04,57500.0,48.2074,48.2407,48.1908,48.2241,57500.0
2017-05-25 15:10:00,58.04,58.07,58.02,58.05,29641.0,48.2241,48.249,48.2074,48.2324,29641.0
2017-05-25 15:20:00,58.05,58.05,58.0,58.0,32224.0,48.2324,48.2324,48.1908,48.1908,32224.0
2017-05-25 15:30:00,58.0,58.02,57.96,58.01,58904.0,48.1908,48.2074,48.1576,48.1991,58904.0
2017-05-25 15:40:00,58.01,58.1,58.0,58.09,82681.0,48.1991,48.2739,48.1908,48.2656,82681.0
2017-05-25 15:50:00,58.09,58.09,57.95,57.96,179863.0,48.2656,48.2656,48.1493,48.1576,179863.0
2017-05-26 09:30:00,58.04,58.12,57.82,57.95,66881.0,48.2241,48.2905,48.0413,48.1493,66881.0
2017-05-26 09:40:00,57.95,58.25,57.87,58.2,42623.0,48.1493,48.3986,48.0828,48.357,42623.0
2017-05-26 09:50:00,58.18,58.45,58.14,58.37,78865.0,48.3404,48.5647,48.3072,48.4983,78865.0
2017-05-26 10:00:00,58.35,58.44,58.34,58.39,30840.0,48.4816,48.5564,48.4733,48.5149,30840.0
2017-05-26 10:10:00,58.39,58.49,58.37,58.42,32730.0,48.5149,48.598,48.4983,48.5398,32730.0
2017-05-26 10:20:00,58.42,58.43,58.35,58.4,32857.0,48.5398,48.5481,48.4816,48.5232,32857.0
2017-05-26 10:30:00,58.41,58.42,58.27,58.32,51478.0,48.5315,48.5398,48.4152,48.4567,51478.0
2017-05-26 10:40:00,58.33,58.42,58.27,58.29,67389.0,48.465,48.5398,48.4152,48.4318,67389.0
2017-05-26 10:50:00,58.29,58.3,58.14,58.21,58607.0,48.4318,48.4401,48.3072,48.3653,58607.0
2017-05-26 11:00:00,58.21,58.31,58.12,58.17,44496.0,48.3653,48.4484,48.2905,48.3321,44496.0
2017-05-26 11:10:00,58.19,58.26,58.14,58.18,26327.0,48.3487,48.4069,48.3072,48.3404,26327.0
2017-05-26 11:20:00,58.18,58.22,58.15,58.17,35612.0,48.3404,48.3736,48.3155,48.3321,35612.0
2017-05-26 11:30:00,58.17,58.21,58.11,58.12,25730.0,48.3321,48.3653,48.2822,48.2905,25730.0
2017-05-26 11:40:00,58.11,58.15,58.03,58.05,31355.0,48.2822,48.3155,48.2158,48.2324,31355.0
2017-05-26 11:50:00,58.04,58.05,57.87,57.88,29160.0,48.2241,48.2324,48.0828,48.0911,29160.0
2017-05-26 12:00:00,57.89,58.05,57.82,58.01,80691.0,48.0994,48.2324,48.0413,48.1991,80691.0
2017-05-26 12:10:00,58.03,58.03,57.94,57.98,27897.0,48.2158,48.2158,48.141,48.1742,27897.0
2017-05-26 12:20:00,57.97,58.0,57.92,58.0,14860.0,48.1659,48.1908,48.1244,48.1908,14860.0
2017-05-26 12:30:00,58.0,58.05,57.99,57.99,19728.0,48.1908,48.2324,48.1825,48.1825,19728.0
2017-05-26 12:40:00,58.0,58.05,57.99,58.01,29070.0,48.1908,48.2324,48.1825,48.1991,29070.0
2017-05-26 12:50:00,58.01,58.01,57.93,57.98,18529.0,48.1991,48.1991,48.1327,48.1742,18529.0
2017-05-26 13:00:00,57.98,57.99,57.92,57.93,17294.0,48.1742,48.1825,48.1244,48.1327,17294.0
2017-05-26 13:10:00,57.94,57.99,57.92,57.94,26403.0,48.141,48.1825,48.1244,48.141,26403.0
2017-05-26 13:20:00,57.94,57.97,57.92,57.93,16588.0,48.141,48.1659,48.1244,48.1327,16588.0
2017-05-26 13:30:00,57.94,57.99,57.9,57.99,16983.0,48.141,48.1825,48.1077,48.1825,16983.0
2017-05-26 13:40:00,57.99,58.0,57.93,57.95,26295.0,48.1825,48.1908,48.1327,48.1493,26295.0
2017-05-26 13:50:00,57.95,57.97,57.94,57.97,18375.0,48.1493,48.1659,48.141,48.1659,18375.0
2017-05-26 14:00:00,57.97,58.0,57.95,57.99,16942.0,48.1659,48.1908,48.1493,48.1825,16942.0
2017-05-26 14:10:00,58.0,58.01,57.95,57.95,20689.0,48.1908,48.1991,48.1493,48.1493,20689.0
2017-05-26 14:20:00,57.95,57.98,57.94,57.97,19823.0,48.1493,48.1742,48.141,48.1659,19823.0
2017-05-26 14:30:00,57.96,57.96,57.86,57.87,27258.0,48.1576,48.1576,48.0745,48.0828,27258.0
2017-05-26 14:40:00,57.87,57.92,57.86,57.88,17528.0,48.0828,48.1244,48.0745,48.0911,17528.0
2017-05-26 14:50:00,57.88,57.97,57.87,57.94,26298.0,48.0911,48.1659,48.0828,48.141,26298.0
2017-05-26 15:00:00,57.94,58.0,57.93,57.98,18573.0,48.141,48.1908,48.1327,48.1742,18573.0
2017-05-26 15:10:00,57.97,58.05,57.96,58.05,30086.0,48.1659,48.2324,48.1576,48.2324,30086.0
2017-05-26 15:20:00,58.04,58.09,58.01,58.01,31926.0,48.2241,48.2656,48.1991,48.1991,31926.0
2017-05-26 15:30:00,58.01,58.02,57.96,57.97,35691.0,48.1991,48.2074,48.1576,48.1659,35691.0
2017-05-26 15:40:00,57.97,58.03,57.96,58.01,52078.0,48.1659,48.2158,48.1576,48.1991,52078.0
2017-05-26 15:50:00,58.02,58.05,57.96,58.02,164490.0,48.2074,48.2324,48.1576,48.2074,164490.0
2017-05-30 09:30:00,58.08,58.68,58.04,58.58,173499.0,48.2573,48.7558,48.2241,48.6727,173499.0
2017-05-30 09:40:00,58.57,58.59,58.36,58.4,41014.0,48.6644,48.681,48.4899,48.5232,41014.0
2017-05-30 09:50:00,58.43,58.51,58.37,58.4,36746.0,48.5481,48.6146,48.4983,48.5232,36746.0
2017-05-30 10:00:00,58.39,58.57,58.36,58.54,49469.0,48.5149,48.6644,48.4899,48.6395,49469.0
2017-05-30 10:10:00,58.52,58.6,58.48,58.59,57549.0,48.6229,48.6894,48.5897,48.681,57549.0
2017-05-30 10:20:00,58.59,58.65,58.56,58.6,53937.0,48.681,48.7309,48.6561,48.6894,53937.0
2017-05-30 10:30:00,58.59,58.65,58.51,58.53,53988.0,48.681,48.7309,48.6146,48.6312,53988.0
2017-05-30 10:40:00,58.52,58.65,58.52,58.64,26609.0,48.6229,48.7309,48.6229,48.7226,26609.0
2017-05-30 10:50:00,58.64,58.79,58.64,58.75,70246.0,48.7226,48.8472,48.7226,48.814,70246.0
2017-05-30 11:00:00,58.72,58.75,58.65,58.73,32029.0,48.7891,48.814,48.7309,48.7974,32029.0
2017-05-30 11:10:00,58.73,58.77,58.69,58.7,28597.0,48.7974,48.8306,48.7641,48.7724,28597.0
2017-05-30 11:20:00,58.7,58.81,58.69,58.74,77921.0,48.7724,48.8638,48.7641,48.8057,77921.0
2017-05-30 11:30:00,58.73,58.77,58.63,58.71,110970.0,48.7974,48.8306,48.7143,48.7808,110970.0
2017-05-30 11:40:00,58.7,58.77,58.69,58.75,25007.0,48.7724,48.8306,48.7641,48.814,25007.0
2017-05-30 11:50:00,58.75,58.84,58.74,58.84,60322.0,48.814,48.8888,48.8057,48.8888,60322.0
2017-05-30 12:00:00,58.83,58.9,58.83,58.89,54624.0,48.8805,48.9386,48.8805,48.9303,54624.0
2017-05-30 12:10:00,58.89,58.9,58.87,58.89,29026.0,48.9303,48.9386,48.9137,48.9303,29026.0
2017-05-30 12:20:00,58.89,58.9,58.84,58.87,29500.0,48.9303,48.9386,48.8888,48.9137,29500.0
2017-05-30 12:30:00,58.88,58.91,58.86,58.87,21615.0,48.922,48.9469,48.9054,48.9137,21615.0
2017-05-30 12:40:00,58.86,58.91,58.85,58.87,30267.0,48.9054,48.9469,48.8971,48.9137,30267.0
2017-05-30 12:50:00,58.87,58.88,58.85,58.88,44934.0,48.9137,48.922,48.8971,48.922,44934.0
2017-05-30 13:00:00,58.88,58.89,58.85,58.88,18876.0,48.922,48.9303,48.8971,48.922,18876.0
2017-05-30 13:10:00,58.87,58.9,58.84,58.86,27405.0,48.9137,48.9386,48.8888,48.9054,27405.0
2017-05-30 13:20:00,58.86,58.91,58.81,58.82,68880.0,48.9054,48.9469,48.8638,48.8722,68880.0
2017-05-30 13:30:00,58.82,58.84,58.77,58.8,63150.0,48.8722,48.8888,48.8306,48.8555,63150.0
2017-05-30 13:40:00,58.79,58.89,58.74,58.89,57617.0,48.8472,48.9303,48.8057,48.9303,57617.0
2017-05-30 13:50:00,58.88,58.95,58.88,58.9,43717.0,48.922,48.9802,48.922,48.9386,43717.0
2017-05-30 14:00:00,58.9,58.91,58.85,58.89,24209.0,48.9386,48.9469,48.8971,48.9303,24209.0
2017-05-30 14:10:00,58.88,58.92,58.86,58.88,22496.0,48.922,48.9552,48.9054,48.922,22496.0
2017-05-30 14:20:00,58.89,58.95,58.84,58.92,29370.0,48.9303,48.9802,48.8888,48.9552,29370.0
2017-05-30 14:30:00,58.91,58.92,58.82,58.85,24288.0,48.9469,48.9552,48.8722,48.8971,24288.0
2017-05-30 14:40:00,58.85,58.85,58.81,58.83,38003.0,48.8971,48.8971,48.8638,48.8805,38003.0
2017-05-30 14:50:00,58.82,58.86,58.8,58.85,26723.0,48.8722,48.9054,48.8555,48.8971,26723.0
2017-05-30 15:00:00,58.86,58.89,58.79,58.81,39911.0,48.9054,48.9303,48.8472,48.8638,39911.0
2017-05-30 15:10:00,58.81,58.81,58.77,58.79,25681.0,48.8638,48.8638,48.8306,48.8472,25681.0
2017-05-30 15:20:00,58.79,58.83,58.77,58.83,26221.0,48.8472,48.8805,48.8306,48.8805,26221.0
2017-05-30 15:30:00,58.83,58.83,58.76,58.78,62888.0,48.8805,48.8805,48.8223,48.8389,62888.0
2017-05-30 15:40:00,58.78,58.82,58.74,58.75,119422.0,48.8389,48.8722,48.8057,48.814,119422.0
2017-05-30 15:50:00,58.75,58.78,58.7,58.7,226376.0,48.814,48.8389,48.7724,48.7724,226376.0
2017-05-31 09:30:00,58.91,59.47,58.8,59.35,189541.0,48.9469,49.4122,48.8555,49.3125,189541.0
2017-05-31 09:40:00,59.36,59.42,58.99,58.99,106739.0,49.3208,49.3707,49.0134,49.0134,106739.0
2017-05-31 09:50:00,58.99,59.0,58.36,58.36,104353.0,49.0134,49.0217,48.4899,48.4899,104353.0
2017-05-31 10:00:00,58.35,58.43,58.2,58.3,108232.0,48.4816,48.5481,48.357,48.4401,108232.0
2017-05-31 10:10:00,58.31,58.46,58.25,58.45,92777.0,48.4484,48.573,48.3986,48.5647,92777.0
2017-05-31 10:20:00,58.46,58.6,58.4,58.56,81851.0,48.573,48.6894,48.5232,48.6561,81851.0
2017-05-31 10:30:00,58.56,58.56,58.4,58.5,64661.0,48.6561,48.6561,48.5232,48.6063,64661.0
2017-05-31 10:40:00,58.5,58.58,58.43,58.45,59240.0,48.6063,48.6727,48.5481,48.5647,59240.0
2017-05-31 10:50:00,58.45,58.46,58.31,58.36,48024.0,48.5647,48.573,48.4484,48.4899,48024.0
2017-05-31 11:00:00,58.37,58.4,58.33,58.4,43186.0,48.4983,48.5232,48.465,48.5232,43186.0
2017-05-31 11:10:00,58.4,58.48,58.38,58.47,59311.0,48.5232,48.5897,48.5066,48.5813,59311.0
2017-05-31 11:20:00,58.47,58.48,58.38,58.47,54465.0,48.5813,48.5897,48.5066,48.5813,54465.0
2017-05-31 11:30:00,58.47,58.5,58.39,58.39,50424.0,48.5813,48.6063,48.5149,48.5149,50424.0
2017-05-31 11:40:00,58.4,58.52,58.39,58.49,43388.0,48.5232,48.6229,48.5149,48.598,43388.0
2017-05-31 11:50:00,58.49,58.52,58.42,58.45,32025.0,48.598,48.6229,48.5398,48.5647,32025.0
2017-05-31 12:00:00,58.45,58.52,58.45,58.47,21646.0,48.5647,48.6229,48.5647,48.5813,21646.0
2017-05-31 12:10:00,58.48,58.51,58.46,58.51,33183.0,48.5897,48.6146,48.573,48.6146,33183.0
2017-05-31 12:20:00,58.5,58.53,58.46,58.48,31419.0,48.6063,48.6312,48.573,48.5897,31419.0
2017-05-31 12:30:00,58.47,58.52,58.43,58.48,28732.0,48.5813,48.6229,48.5481,48.5897,28732.0
2017-05-31 12:40:00,58.47,58.54,58.44,58.47,35458.0,48.5813,48.6395,48.5564,48.5813,35458.0
2017-05-31 12:50:00,58.47,58.53,58.42,58.52,48450.0,48.5813,48.6312,48.5398,48.6229,48450.0
2017-05-31 13:00:00,58.53,58.66,58.53,58.62,35902.0,48.6312,48.7392,48.6312,48.706,35902.0
2017-05-31 13:10:00,58.64,58.69,58.55,58.57,27597.0,48.7226,48.7641,48.6478,48.6644,27597.0
2017-05-31 13:20:00,58.58,58.67,58.54,58.64,28728.0,48.6727,48.7475,48.6395,48.7226,28728.0
2017-05-31 13:30:00,58.64,58.76,58.63,58.63,34761.0,48.7226,48.8223,48.7143,48.7143,34761.0
2017-05-31 13:40:00,58.64,58.65,58.58,58.64,26709.0,48.7226,48.7309,48.6727,48.7226,26709.0
2017-05-31 13:50:00,58.65,58.76,58.65,58.73,37244.0,48.7309,48.8223,48.7309,48.7974,37244.0
2017-05-31 14:00:00,58.73,58.85,58.68,58.8,60424.0,48.7974,48.8971,48.7558,48.8555,60424.0
2017-05-31 14:10:00,58.78,58.78,58.64,58.72,49620.0,48.8389,48.8389,48.7226,48.7891,49620.0
2017-05-31 14:20:00,58.71,58.82,58.69,58.76,36641.0,48.7808,48.8722,48.7641,48.8223,36641.0
2017-05-31 14:30:00,58.76,58.82,58.69,58.79,47151.0,48.8223,48.8722,48.7641,48.8472,47151.0
2017-05-31 14:40:00,58.78,58.79,58.7,58.73,45948.0,48.8389,48.8472,48.7724,48.7974,45948.0
2017-05-31 14:50:00,58.73,58.75,58.64,58.71,52381.0,48.7974,48.814,48.7226,48.7808,52381.0
2017-05-31 15:00:00,58.71,58.96,58.71,58.88,82118.0,48.7808,48.9885,48.7808,48.922,82118.0
2017-05-31 15:10:00,58.88,58.97,58.85,58.9,48427.0,48.922,48.9968,48.8971,48.9386,48427.0
2017-05-31 15:20:00,58.9,59.03,58.9,59.0,66891.0,48.9386,49.0466,48.9386,49.0217,66891.0
2017-05-31 15:30:00,59.0,59.04,58.97,58.98,74152.0,49.0217,49.0549,48.9968,49.0051,74152.0
2017-05-31 15:40:00,58.98,59.06,58.92,59.04,210024.0,49.0051,49.0716,48.9552,49.0549,210024.0
2017-05-31 15:50:00,59.04,59.18,59.03,59.13,306851.0,49.0549,49.1713,49.0466,49.1297,306851.0
2017-06-01 09:30:00,59.56,60.0,59.55,59.8,332809.0,49.487,49.8526,49.4787,49.6864,332809.0
2017-06-01 09:40:00,59.81,60.78,59.77,60.54,356796.0,49.6947,50.5007,49.6615,50.3013,356796.0
2017-06-01 09:50:00,60.51,60.87,60.47,60.58,233203.0,50.2763,50.5754,50.2431,50.3345,233203.0
2017-06-01 10:00:00,60.58,60.65,60.37,60.38,214558.0,50.3345,50.3927,50.16,50.1683,214558.0
2017-06-01 10:10:00,60.4,60.74,60.39,60.73,362043.0,50.1849,50.4674,50.1766,50.4591,362043.0
2017-06-01 10:20:00,60.72,60.84,60.6,60.71,242357.0,50.4508,50.5505,50.3511,50.4425,242357.0
2017-06-01 10:30:00,60.72,60.87,60.66,60.86,264848.0,50.4508,50.5754,50.401,50.5671,264848.0
2017-06-01 10:40:00,60.86,61.23,60.78,61.23,404049.0,50.5671,50.8746,50.5007,50.8746,404049.0
2017-06-01 10:50:00,61.22,61.25,61.06,61.23,232780.0,50.8663,50.8912,50.7333,50.8746,232780.0
2017-06-01 11:00:00,61.21,61.52,61.06,61.44,239529.0,50.8579,51.1155,50.7333,51.049,239529.0
2017-06-01 11:10:00,61.44,61.54,61.2,61.2,248439.0,51.049,51.1321,50.8496,50.8496,248439.0
2017-06-01 11:20:00,61.2,61.23,61.08,61.14,175101.0,50.8496,50.8746,50.7499,50.7998,175101.0
2017-06-01 11:30:00,61.13,61.31,61.13,61.18,159970.0,50.7915,50.941,50.7915,50.833,159970.0
2017-06-01 11:40:00,61.17,61.36,61.14,61.34,160317.0,50.8247,50.9826,50.7998,50.966,160317.0
2017-06-01 11:50:00,61.35,61.59,61.34,61.52,240950.0,50.9743,51.1737,50.966,51.1155,240950.0
2017-06-01 12:00:00,61.52,61.58,61.36,61.49,79850.0,51.1155,51.1654,50.9826,51.0906,79850.0
2017-06-01 12:10:00,61.51,61.54,61.26,61.3,113125.0,51.1072,51.1321,50.8995,50.9327,113125.0
2017-06-01 12:20:00,61.31,61.41,61.28,61.38,72665.0,50.941,51.0241,50.9161,50.9992,72665.0
2017-06-01 12:30:00,61.38,61.49,61.38,61.49,132831.0,50.9992,51.0906,50.9992,51.0906,132831.0
2017-06-01 12:40:00,61.5,61.7,61.49,61.67,269482.0,51.0989,51.2651,51.0906,51.2401,269482.0
2017-06-01 12:50:00,61.67,61.75,61.55,61.55,136899.0,51.2401,51.3066,51.1404,51.1404,136899.0
2017-06-01 13:00:00,61.55,61.67,61.55,61.63,236392.0,51.1404,51.2401,51.1404,51.2069,236392.0
2017-06-01 13:10:00,61.63,61.72,61.6,61.65,110188.0,51.2069,51.2817,51.182,51.2235,110188.0
2017-06-01 13:20:00,61.65,61.65,61.55,61.62,93703.0,51.2235,51.2235,51.1404,51.1986,93703.0
2017-06-01 13:30:00,61.62,61.68,61.53,61.68,106113.0,51.1986,51.2485,51.1238,51.2485,106113.0
2017-06-01 13:40:00,61.67,61.91,61.65,61.81,170072.0,51.2401,51.4396,51.2235,51.3565,170072.0
2017-06-01 13:50:00,61.81,61.87,61.69,61.73,147077.0,51.3565,51.4063,51.2568,51.29,147077.0
2017-06-01 14:00:00,61.73,61.81,61.69,61.79,101593.0,51.29,51.3565,51.2568,51.3399,101593.0
2017-06-01 14:10:00,61.8,61.99,61.8,61.99,185818.0,51.3482,51.506,51.3482,51.506,185818.0
2017-06-01 14:20:00,61.98,61.99,61.87,61.91,137491.0,51.4977,51.506,51.4063,51.4396,137491.0
2017-06-01 14:30:00,61.9,61.95,61.85,61.9,112210.0,51.4312,51.4728,51.3897,51.4312,112210.0
2017-06-01 14:40:00,61.91,62.07,61.89,62.03,182609.0,51.4396,51.5725,51.4229,51.5393,182609.0
2017-06-01 14:50:00,62.04,62.04,61.9,61.93,117815.0,51.5476,51.5476,51.4312,51.4562,117815.0
2017-06-01 15:00:00,61.93,62.04,61.89,62.0,169749.0,51.4562,51.5476,51.4229,51.5143,169749.0
2017-06-01 15:10:00,62.01,62.08,61.96,62.07,148497.0,51.5226,51.5808,51.4811,51.5725,148497.0
2017-06-01 15:20:00,62.06,62.27,62.05,62.24,210627.0,51.5642,51.7387,51.5559,51.7137,210627.0
2017-06-01 15:30:00,62.25,62.36,62.06,62.07,384187.0,51.7221,51.8135,51.5642,51.5725,384187.0
2017-06-01 15:40:00,62.07,62.18,61.97,62.12,367014.0,51.5725,51.6639,51.4894,51.614,367014.0
2017-06-01 15:50:00,62.11,62.25,62.0,62.06,795476.0,51.6057,51.7221,51.5143,51.5642,795476.0
2017-06-02 09:30:00,62.0,62.24,61.69,61.88,327214.0,51.5143,51.7137,51.2568,51.4146,327214.0
2017-06-02 09:40:00,61.86,61.96,61.64,61.84,194298.0,51.398,51.4811,51.2152,51.3814,194298.0
2017-06-02 09:50:00,61.85,61.92,61.7,61.84,81177.0,51.3897,51.4479,51.2651,51.3814,81177.0
2017-06-02 10:00:00,61.84,62.0,61.8,61.89,100348.0,51.3814,51.5143,51.3482,51.4229,100348.0
2017-06-02 10:10:00,61.89,61.93,61.77,61.89,53473.0,51.4229,51.4562,51.3232,51.4229,53473.0
2017-06-02 10:20:00,61.9,62.13,61.87,62.12,91278.0,51.4312,51.6224,51.4063,51.614,91278.0
2017-06-02 10:30:00,62.13,62.23,62.11,62.17,90216.0,51.6224,51.7054,51.6057,51.6556,90216.0
2017-06-02 10:40:00,62.17,62.19,62.05,62.1,55054.0,51.6556,51.6722,51.5559,51.5974,55054.0
2017-06-02 10:50:00,62.11,62.15,62.01,62.05,75064.0,51.6057,51.639,51.5226,51.5559,75064.0
2017-06-02 11:00:00,62.05,62.12,62.03,62.04,57531.0,51.5559,51.614,51.5393,51.5476,57531.0
2017-06-02 11:10:00,62.04,62.04,61.88,61.95,127174.0,51.5476,51.5476,51.4146,51.4728,127174.0
2017-06-02 11:20:00,61.95,62.06,61.87,61.92,46789.0,51.4728,51.5642,51.4063,51.4479,46789.0
2017-06-02 11:30:00,61.93,61.95,61.76,61.8,93492.0,51.4562,51.4728,51.3149,51.3482,93492.0
2017-06-02 11:40:00,61.78,61.86,61.76,61.81,44650.0,51.3315,51.398,51.3149,51.3565,44650.0
2017-06-02 11:50:00,61.8,61.9,61.77,61.84,40746.0,51.3482,51.4312,51.3232,51.3814,40746.0
2017-06-02 12:00:00,61.83,61.84,61.62,61.75,56949.0,51.3731,51.3814,51.1986,51.3066,56949.0
2017-06-02 12:10:00,61.73,61.8,61.68,61.79,42473.0,51.29,51.3482,51.2485,51.3399,42473.0
2017-06-02 12:20:00,61.79,62.11,61.77,62.1,137848.0,51.3399,51.6057,51.3232,51.5974,137848.0
2017-06-02 12:30:00,62.1,62.22,62.02,62.11,68278.0,51.5974,51.6971,51.531,51.6057,68278.0
2017-06-02 12:40:00,62.11,62.2,62.04,62.18,53017.0,51.6057,51.6805,51.5476,51.6639,53017.0
2017-06-02 12:50:00,62.18,62.32,62.15,62.32,81577.0,51.6639,51.7802,51.639,51.7802,81577.0
2017-06-02 13:00:00,62.3,62.31,62.19,62.25,121951.0,51.7636,51.7719,51.6722,51.7221,121951.0
2017-06-02 13:10:00,62.25,62.27,62.2,62.22,34309.0,51.7221,51.7387,51.6805,51.6971,34309.0
2017-06-02 13:20:00,62.22,62.35,62.22,62.32,51665.0,51.6971,51.8051,51.6971,51.7802,51665.0
2017-06-02 13:30:00,62.33,62.53,62.32,62.45,180429.0,51.7885,51.9547,51.7802,51.8882,180429.0
2017-06-02 13:40:00,62.44,62.55,62.4,62.51,81010.0,51.8799,51.9713,51.8467,51.9381,81010.0
2017-06-02 13:50:00,62.51,62.51,62.39,62.41,63618.0,51.9381,51.9381,51.8384,51.855,63618.0
2017-06-02 14:00:00,62.4,62.42,62.34,62.37,96566.0,51.8467,51.8633,51.7968,51.8218,96566.0
2017-06-02 14:10:00,62.38,62.47,62.25,62.28,98403.0,51.8301,51.9048,51.7221,51.747,98403.0
2017-06-02 14:20:00,62.27,62.41,62.23,62.32,91591.0,51.7387,51.855,51.7054,51.7802,91591.0
2017-06-02 14:30:00,62.31,62.44,62.29,62.39,59631.0,51.7719,51.8799,51.7553,51.8384,59631.0
2017-06-02 14:40:00,62.39,62.43,62.35,62.35,66981.0,51.8384,51.8716,51.8051,51.8051,66981.0
2017-06-02 14:50:00,62.34,62.46,62.34,62.42,93677.0,51.7968,51.8965,51.7968,51.8633,93677.0
2017-06-02 15:00:00,62.42,62.47,62.38,62.46,83482.0,51.8633,51.9048,51.8301,51.8965,83482.0
2017-06-02 15:10:00,62.45,62.5,62.4,62.5,96335.0,51.8882,51.9298,51.8467,51.9298,96335.0
2017-06-02 15:20:00,62.49,62.5,62.36,62.48,98452.0,51.9215,51.9298,51.8135,51.9132,98452.0
2017-06-02 15:30:00,62.48,62.62,62.45,62.58,213119.0,51.9132,52.0295,51.8882,51.9962,213119.0
2017-06-02 15:40:00,62.58,62.76,62.55,62.72,321709.0,51.9962,52.1458,51.9713,52.1126,321709.0
2017-06-02 15:50:00,62.73,62.76,62.52,62.56,429884.0,52.1209,52.1458,51.9464,51.9796,429884.0
2017-06-05 09:30:00,62.47,62.68,62.12,62.21,164191.0,51.9048,52.0793,51.614,51.6888,164191.0
2017-06-05 09:40:00,62.19,62.35,61.99,62.3,160896.0,51.6722,51.8051,51.506,51.7636,160896.0
2017-06-05 09:50:00,62.27,62.36,62.02,62.23,76540.0,51.7387,51.8135,51.531,51.7054,76540.0
2017-06-05 10:00:00,62.21,62.38,62.15,62.17,111317.0,51.6888,51.8301,51.639,51.6556,111317.0
2017-06-05 10:10:00,62.14,62.26,62.07,62.24,53652.0,51.6307,51.7304,51.5725,51.7137,53652.0
2017-06-05 10:20:00,62.24,62.34,62.18,62.29,42903.0,51.7137,51.7968,51.6639,51.7553,42903.0
2017-06-05 10:30:00,62.29,62.3,62.13,62.14,36819.0,51.7553,51.7636,51.6224,51.6307,36819.0
2017-06-05 10:40:00,62.14,62.28,62.14,62.21,41484.0,51.6307,51.747,51.6307,51.6888,41484.0
2017-06-05 10:50:00,62.2,62.29,62.18,62.25,51875.0,51.6805,51.7553,51.6639,51.7221,51875.0
2017-06-05 11:00:00,62.24,62.44,62.23,62.39,94734.0,51.7137,51.8799,51.7054,51.8384,94734.0
2017-06-05 11:10:00,62.39,62.41,62.37,62.37,72280.0,51.8384,51.855,51.8218,51.8218,72280.0
2017-06-05 11:20:00,62.37,62.37,62.14,62.18,61931.0,51.8218,51.8218,51.6307,51.6639,61931.0
2017-06-05 11:30:00,62.2,62.23,62.1,62.18,34921.0,51.6805,51.7054,51.5974,51.6639,34921.0
2017-06-05 11:40:00,62.18,62.28,62.13,62.13,32894.0,51.6639,51.747,51.6224,51.6224,32894.0
2017-06-05 11:50:00,62.13,62.23,62.12,62.23,35041.0,51.6224,51.7054,51.614,51.7054,35041.0
2017-06-05 12:00:00,62.23,62.31,62.2,62.21,38058.0,51.7054,51.7719,51.6805,51.6888,38058.0
2017-06-05 12:10:00,62.21,62.41,62.21,62.38,51396.0,51.6888,51.855,51.6888,51.8301,51396.0
2017-06-05 12:20:00,62.39,62.4,62.33,62.33,32425.0,51.8384,51.8467,51.7885,51.7885,32425.0
2017-06-05 12:30:00,62.33,62.38,62.24,62.28,19188.0,51.7885,51.8301,51.7137,51.747,19188.0
2017-06-05 12:40:00,62.29,62.32,62.23,62.28,38693.0,51.7553,51.7802,51.7054,51.747,38693.0
2017-06-05 12:50:00,62.27,62.27,62.19,62.24,51611.0,51.7387,51.7387,51.6722,51.7137,51611.0
2017-06-05 13:00:00,62.25,62.29,62.24,62.27,26159.0,51.7221,51.7553,51.7137,51.7387,26159.0
2017-06-05 13:10:00,62.28,62.47,62.27,62.44,110336.0,51.747,51.9048,51.7387,51.8799,110336.0
2017-06-05 13:20:00,62.43,62.66,62.39,62.63,81873.0,51.8716,52.0627,51.8384,52.0378,81873.0
2017-06-05 13:30:00,62.63,62.63,62.44,62.48,58993.0,52.0378,52.0378,51.8799,51.9132,58993.0
2017-06-05 13:40:00,62.49,62.58,62.49,62.57,24441.0,51.9215,51.9962,51.9215,51.9879,24441.0
2017-06-05 13:50:00,62.56,62.61,62.5,62.5,46800.0,51.9796,52.0212,51.9298,51.9298,46800.0
2017-06-05 14:00:00,62.5,62.55,62.44,62.47,31801.0,51.9298,51.9713,51.8799,51.9048,31801.0
2017-06-05 14:10:00,62.46,62.49,62.41,62.49,34200.0,51.8965,51.9215,51.855,51.9215,34200.0
2017-06-05 14:20:00,62.49,62.69,62.47,62.69,76302.0,51.9215,52.0876,51.9048,52.0876,76302.0
2017-06-05 14:30:00,62.67,62.77,62.67,62.69,72673.0,52.071,52.1541,52.071,52.0876,72673.0
2017-06-05 14:40:00,62.69,62.69,62.56,62.62,52039.0,52.0876,52.0876,51.9796,52.0295,52039.0
2017-06-05 14:50:00,62.61,62.66,62.55,62.57,51907.0,52.0212,52.0627,51.9713,51.9879,51907.0
2017-06-05 15:00:00,62.57,62.58,62.5,62.51,43622.0,51.9879,51.9962,51.9298,51.9381,43622.0
2017-06-05 15:10:00,62.51,62.52,62.43,62.45,38922.0,51.9381,51.9464,51.8716,51.8882,38922.0
2017-06-05 15:20:00,62.46,62.56,62.44,62.55,71934.0,51.8965,51.9796,51.8799,51.9713,71934.0
2017-06-05 15:30:00,62.55,62.58,62.49,62.49,70751.0,51.9713,51.9962,51.9215,51.9215,70751.0
2017-06-05 15:40:00,62.49,62.55,62.49,62.52,129088.0,51.9215,51.9713,51.9215,51.9464,129088.0
2017-06-05 15:50:00,62.52,62.53,62.38,62.41,272210.0,51.9464,51.9547,51.8301,51.855,272210.0
2017-06-06 09:30:00,62.31,62.64,62.03,62.58,117948.0,51.7719,52.0461,51.5393,51.9962,117948.0
2017-06-06 09:40:00,62.6,62.94,62.58,62.93,208361.0,52.0129,52.2954,51.9962,52.2871,208361.0
2017-06-06 09:50:00,62.94,63.26,62.93,63.2,206308.0,52.2954,52.5612,52.2871,52.5114,206308.0
2017-06-06 10:00:00,63.22,63.28,63.16,63.26,149037.0,52.528,52.5779,52.4782,52.5612,149037.0
2017-06-06 10:10:00,63.25,63.56,63.25,63.51,232092.0,52.5529,52.8105,52.5529,52.769,232092.0
2017-06-06 10:20:00,63.51,63.79,63.5,63.77,267966.0,52.769,53.0016,52.7607,52.985,267966.0
2017-06-06 10:30:00,63.77,63.95,63.65,63.8,357190.0,52.985,53.1345,52.8853,53.0099,357190.0
2017-06-06 10:40:00,63.8,63.88,63.55,63.55,167106.0,53.0099,53.0764,52.8022,52.8022,167106.0
2017-06-06 10:50:00,63.56,63.79,63.53,63.75,101694.0,52.8105,53.0016,52.7856,52.9684,101694.0
2017-06-06 11:00:00,63.73,63.82,63.65,63.76,117683.0,52.9518,53.0265,52.8853,52.9767,117683.0
2017-06-06 11:10:00,63.78,63.87,63.57,63.58,95488.0,52.9933,53.0681,52.8188,52.8271,95488.0
2017-06-06 11:20:00,63.57,63.68,63.57,63.64,78844.0,52.8188,52.9102,52.8188,52.877,78844.0
2017-06-06 11:30:00,63.63,63.64,63.42,63.47,95787.0,52.8687,52.877,52.6942,52.7357,95787.0
2017-06-06 11:40:00,63.47,63.53,63.35,63.36,36521.0,52.7357,52.7856,52.636,52.6443,36521.0
2017-06-06 11:50:00,63.38,63.47,63.37,63.47,51345.0,52.6609,52.7357,52.6526,52.7357,51345.0
2017-06-06 12:00:00,63.47,63.49,63.41,63.43,32814.0,52.7357,52.7523,52.6859,52.7025,32814.0
2017-06-06 12:10:00,63.43,63.48,63.34,63.35,33516.0,52.7025,52.744,52.6277,52.636,33516.0
2017-06-06 12:20:00,63.34,63.46,63.34,63.41,26553.0,52.6277,52.7274,52.6277,52.6859,26553.0
2017-06-06 12:30:00,63.41,63.41,63.3,63.33,49250.0,52.6859,52.6859,52.5945,52.6194,49250.0
2017-06-06 12:40:00,63.32,63.43,63.31,63.42,29325.0,52.6111,52.7025,52.6028,52.6942,29325.0
2017-06-06 12:50:00,63.43,63.47,63.37,63.47,41061.0,52.7025,52.7357,52.6526,52.7357,41061.0
2017-06-06 13:00:00,63.47,63.53,63.44,63.5,69692.0,52.7357,52.7856,52.7108,52.7607,69692.0
2017-06-06 13:10:00,63.49,63.53,63.45,63.5,26032.0,52.7523,52.7856,52.7191,52.7607,26032.0
2017-06-06 13:20:00,63.5,63.55,63.48,63.53,48069.0,52.7607,52.8022,52.744,52.7856,48069.0
2017-06-06 13:30:00,63.53,63.55,63.49,63.5,62535.0,52.7856,52.8022,52.7523,52.7607,62535.0
2017-06-06 13:40:00,63.5,63.59,63.5,63.58,43684.0,52.7607,52.8354,52.7607,52.8271,43684.0
2017-06-06 13:50:00,63.58,63.66,63.56,63.65,68713.0,52.8271,52.8936,52.8105,52.8853,68713.0
2017-06-06 14:00:00,63.64,63.65,63.57,63.63,89843.0,52.877,52.8853,52.8188,52.8687,89843.0
2017-06-06 14:10:00,63.62,63.68,63.55,63.65,126742.0,52.8604,52.9102,52.8022,52.8853,126742.0
2017-06-06 14:20:00,63.64,63.69,63.6,63.67,62643.0,52.877,52.9185,52.8437,52.9019,62643.0
2017-06-06 14:30:00,63.68,63.8,63.66,63.8,142883.0,52.9102,53.0099,52.8936,53.0099,142883.0
2017-06-06 14:40:00,63.78,63.87,63.78,63.83,108041.0,52.9933,53.0681,52.9933,53.0348,108041.0
2017-06-06 14:50:00,63.84,64.16,63.83,64.01,204110.0,53.0432,53.309,53.0348,53.1844,204110.0
2017-06-06 15:00:00,64.0,64.1,63.99,64.01,166594.0,53.1761,53.2592,53.1678,53.1844,166594.0
2017-06-06 15:10:00,64.02,64.15,63.97,64.0,271673.0,53.1927,53.3007,53.1512,53.1761,271673.0
2017-06-06 15:20:00,64.0,64.0,63.7,63.72,148809.0,53.1761,53.1761,52.9268,52.9434,148809.0
2017-06-06 15:30:00,63.72,63.76,63.53,63.57,159813.0,52.9434,52.9767,52.7856,52.8188,159813.0
2017-06-06 15:40:00,63.56,63.79,63.52,63.77,247802.0,52.8105,53.0016,52.7773,52.985,247802.0
2017-06-06 15:50:00,63.77,63.81,63.64,63.66,444428.0,52.985,53.0182,52.877,52.8936,444428.0
2017-06-07 09:30:00,63.66,63.66,63.11,63.38,179827.0,52.8936,52.8936,52.4366,52.6609,179827.0
2017-06-07 09:40:00,63.39,63.68,63.38,63.54,102248.0,52.6693,52.9102,52.6609,52.7939,102248.0
2017-06-07 09:50:00,63.52,63.64,63.4,63.56,35506.0,52.7773,52.877,52.6776,52.8105,35506.0
2017-06-07 10:00:00,63.58,63.7,63.44,63.7,75534.0,52.8271,52.9268,52.7108,52.9268,75534.0
2017-06-07 10:10:00,63.7,63.89,63.68,63.7,106148.0,52.9268,53.0847,52.9102,52.9268,106148.0
2017-06-07 10:20:00,63.73,63.82,63.67,63.72,42193.0,52.9518,53.0265,52.9019,52.9434,42193.0
2017-06-07 10:30:00,63.73,63.73,63.5,63.67,83448.0,52.9518,52.9518,52.7607,52.9019,83448.0
2017-06-07 10:40:00,63.66,63.66,63.53,63.59,42556.0,52.8936,52.8936,52.7856,52.8354,42556.0
2017-06-07 10:50:00,63.58,63.84,63.55,63.75,87579.0,52.8271,53.0432,52.8022,52.9684,87579.0
2017-06-07 11:00:00,63.77,63.83,63.59,63.65,145650.0,52.985,53.0348,52.8354,52.8853,145650.0
2017-06-07 11:10:00,63.66,63.67,63.44,63.48,72053.0,52.8936,52.9019,52.7108,52.744,72053.0
2017-06-07 11:20:00,63.5,63.53,63.28,63.32,96631.0,52.7607,52.7856,52.5779,52.6111,96631.0
2017-06-07 11:30:00,63.32,63.4,63.31,63.4,56050.0,52.6111,52.6776,52.6028,52.6776,56050.0
2017-06-07 11:40:00,63.39,63.41,63.32,63.38,46400.0,52.6693,52.6859,52.6111,52.6609,46400.0
2017-06-07 11:50:00,63.36,63.4,63.32,63.39,48215.0,52.6443,52.6776,52.6111,52.6693,48215.0
2017-06-07 12:00:00,63.39,63.41,63.29,63.39,49652.0,52.6693,52.6859,52.5862,52.6693,49652.0
2017-06-07 12:10:00,63.39,63.45,63.36,63.4,57843.0,52.6693,52.7191,52.6443,52.6776,57843.0
2017-06-07 12:20:00,63.4,63.48,63.38,63.48,70535.0,52.6776,52.744,52.6609,52.744,70535.0
2017-06-07 12:30:00,63.48,63.48,63.38,63.38,32877.0,52.744,52.744,52.6609,52.6609,32877.0
2017-06-07 12:40:00,63.38,63.53,63.35,63.47,80640.0,52.6609,52.7856,52.636,52.7357,80640.0
2017-06-07 12:50:00,63.48,63.55,63.41,63.45,64583.0,52.744,52.8022,52.6859,52.7191,64583.0
2017-06-07 13:00:00,63.46,63.54,63.42,63.52,60164.0,52.7274,52.7939,52.6942,52.7773,60164.0
2017-06-07 13:10:00,63.52,63.6,63.51,63.54,28282.0,52.7773,52.8437,52.769,52.7939,28282.0
2017-06-07 13:20:00,63.53,63.62,63.46,63.59,29471.0,52.7856,52.8604,52.7274,52.8354,29471.0
2017-06-07 13:30:00,63.6,63.64,63.56,63.62,31236.0,52.8437,52.877,52.8105,52.8604,31236.0
2017-06-07 13:40:00,63.61,63.75,63.58,63.75,49652.0,52.852,52.9684,52.8271,52.9684,49652.0
2017-06-07 13:50:00,63.72,63.82,63.67,63.77,44952.0,52.9434,53.0265,52.9019,52.985,44952.0
2017-06-07 14:00:00,63.77,63.88,63.76,63.84,40671.0,52.985,53.0764,52.9767,53.0432,40671.0
2017-06-07 14:10:00,63.84,63.88,63.78,63.78,38171.0,53.0432,53.0764,52.9933,52.9933,38171.0
2017-06-07 14:20:00,63.79,63.83,63.71,63.72,39404.0,53.0016,53.0348,52.9351,52.9434,39404.0
2017-06-07 14:30:00,63.73,63.81,63.72,63.75,34691.0,52.9518,53.0182,52.9434,52.9684,34691.0
2017-06-07 14:40:00,63.75,63.83,63.73,63.79,41865.0,52.9684,53.0348,52.9518,53.0016,41865.0
2017-06-07 14:50:00,63.8,63.83,63.73,63.77,43303.0,53.0099,53.0348,52.9518,52.985,43303.0
2017-06-07 15:00:00,63.78,63.81,63.72,63.78,38455.0,52.9933,53.0182,52.9434,52.9933,38455.0
2017-06-07 15:10:00,63.78,63.87,63.73,63.86,45770.0,52.9933,53.0681,52.9518,53.0598,45770.0
2017-06-07 15:20:00,63.85,63.9,63.85,63.88,56879.0,53.0515,53.093,53.0515,53.0764,56879.0
2017-06-07 15:30:00,63.88,63.92,63.85,63.87,95176.0,53.0764,53.1096,53.0515,53.0681,95176.0
2017-06-07 15:40:00,63.86,63.98,63.86,63.96,135367.0,53.0598,53.1595,53.0598,53.1429,135367.0
2017-06-07 15:50:00,63.96,63.97,63.79,63.86,264726.0,53.1429,53.1512,53.0016,53.0598,264726.0
2017-06-08 09:30:00,63.8,64.3,63.7,64.12,163488.0,53.0099,53.4254,52.9268,53.2758,163488.0
2017-06-08 09:40:00,64.12,64.18,63.84,63.91,63799.0,53.2758,53.3256,53.0432,53.1013,63799.0
2017-06-08 09:50:00,63.9,64.0,63.78,63.81,71456.0,53.093,53.1761,52.9933,53.0182,71456.0
2017-06-08 10:00:00,63.79,63.82,63.62,63.65,64704.0,53.0016,53.0265,52.8604,52.8853,64704.0
2017-06-08 10:10:00,63.65,63.78,63.59,63.64,60612.0,52.8853,52.9933,52.8354,52.877,60612.0
2017-06-08 10:20:00,63.63,63.83,63.56,63.8,57258.0,52.8687,53.0348,52.8105,53.0099,57258.0
2017-06-08 10:30:00,63.82,64.07,63.82,64.01,45712.0,53.0265,53.2343,53.0265,53.1844,45712.0
2017-06-08 10:40:00,64.02,64.15,63.98,64.15,26591.0,53.1927,53.3007,53.1595,53.3007,26591.0
2017-06-08 10:50:00,64.15,64.16,63.98,64.09,64819.0,53.3007,53.309,53.1595,53.2509,64819.0
2017-06-08 11:00:00,64.09,64.19,64.05,64.17,64018.0,53.2509,53.334,53.2176,53.3173,64018.0
2017-06-08 11:10:00,64.18,64.37,64.18,64.31,114195.0,53.3256,53.4835,53.3256,53.4337,114195.0
2017-06-08 11:20:00,64.3,64.3,64.12,64.14,43979.0,53.4254,53.4254,53.2758,53.2924,43979.0
2017-06-08 11:30:00,64.15,64.28,64.14,64.26,35676.0,53.3007,53.4087,53.2924,53.3921,35676.0
2017-06-08 11:40:00,64.26,64.29,64.2,64.26,36680.0,53.3921,53.417,53.3423,53.3921,36680.0
2017-06-08 11:50:00,64.26,64.39,64.25,64.34,49938.0,53.3921,53.5001,53.3838,53.4586,49938.0
2017-06-08 12:00:00,64.35,64.39,64.32,64.37,47183.0,53.4669,53.5001,53.442,53.4835,47183.0
2017-06-08 12:10:00,64.37,64.44,64.27,64.43,182987.0,53.4835,53.5417,53.4004,53.5334,182987.0
2017-06-08 12:20:00,64.44,64.47,64.37,64.44,39668.0,53.5417,53.5666,53.4835,53.5417,39668.0
2017-06-08 12:30:00,64.44,64.6,64.43,64.55,109797.0,53.5417,53.6746,53.5334,53.6331,109797.0
2017-06-08 12:40:00,64.56,64.56,64.41,64.48,23226.0,53.6414,53.6414,53.5167,53.5749,23226.0
2017-06-08 12:50:00,64.48,64.49,64.39,64.42,27277.0,53.5749,53.5832,53.5001,53.5251,27277.0
2017-06-08 13:00:00,64.43,64.45,64.28,64.31,59215.0,53.5334,53.55,53.4087,53.4337,59215.0
2017-06-08 13:10:00,64.32,64.37,64.3,64.37,37201.0,53.442,53.4835,53.4254,53.4835,37201.0
2017-06-08 13:20:00,64.36,64.39,64.29,64.39,61002.0,53.4752,53.5001,53.417,53.5001,61002.0
2017-06-08 13:30:00,64.39,64.5,64.37,64.5,60583.0,53.5001,53.5915,53.4835,53.5915,60583.0
2017-06-08 13:40:00,64.5,64.53,64.47,64.53,59037.0,53.5915,53.6165,53.5666,53.6165,59037.0
2017-06-08 13:50:00,64.52,64.55,64.39,64.39,71622.0,53.6081,53.6331,53.5001,53.5001,71622.0
2017-06-08 14:00:00,64.39,64.48,64.39,64.43,45402.0,53.5001,53.5749,53.5001,53.5334,45402.0
2017-06-08 14:10:00,64.44,64.5,64.4,64.49,46617.0,53.5417,53.5915,53.5084,53.5832,46617.0
2017-06-08 14:20:00,64.49,64.49,64.4,64.45,41145.0,53.5832,53.5832,53.5084,53.55,41145.0
2017-06-08 14:30:00,64.45,64.49,64.42,64.47,55437.0,53.55,53.5832,53.5251,53.5666,55437.0
2017-06-08 14:40:00,64.47,64.53,64.4,64.42,103858.0,53.5666,53.6165,53.5084,53.5251,103858.0
2017-06-08 14:50:00,64.41,64.47,64.4,64.45,58890.0,53.5167,53.5666,53.5084,53.55,58890.0
2017-06-08 15:00:00,64.45,64.52,64.43,64.48,89944.0,53.55,53.6081,53.5334,53.5749,89944.0
2017-06-08 15:10:00,64.47,64.47,64.38,64.42,62248.0,53.5666,53.5666,53.4918,53.5251,62248.0
2017-06-08 15:20:00,64.43,64.49,64.42,64.48,36535.0,53.5334,53.5832,53.5251,53.5749,36535.0
2017-06-08 15:30:00,64.48,64.54,64.42,64.48,133885.0,53.5749,53.6248,53.5251,53.5749,133885.0
2017-06-08 15:40:00,64.48,64.58,64.48,64.58,157437.0,53.5749,53.658,53.5749,53.658,157437.0
2017-06-08 15:50:00,64.58,64.71,64.57,64.68,514041.0,53.658,53.766,53.6497,53.7411,514041.0
2017-06-09 09:30:00,64.55,64.85,64.39,64.76,78383.0,53.6331,53.8823,53.5001,53.8076,78383.0
2017-06-09 09:40:00,64.73,64.74,64.56,64.62,81407.0,53.7826,53.7909,53.6414,53.6912,81407.0
2017-06-09 09:50:00,64.59,64.69,64.54,64.63,59114.0,53.6663,53.7494,53.6248,53.6995,59114.0
2017-06-09 10:00:00,64.64,64.83,64.59,64.82,86136.0,53.7079,53.8657,53.6663,53.8574,86136.0
2017-06-09 10:10:00,64.82,64.84,64.64,64.81,80166.0,53.8574,53.874,53.7079,53.8491,80166.0
2017-06-09 10:20:00,64.8,64.8,64.69,64.7,45832.0,53.8408,53.8408,53.7494,53.7577,45832.0
2017-06-09 10:30:00,64.71,64.8,64.68,64.79,63865.0,53.766,53.8408,53.7411,53.8325,63865.0
2017-06-09 10:40:00,64.79,64.82,64.73,64.75,51541.0,53.8325,53.8574,53.7826,53.7992,51541.0
2017-06-09 10:50:00,64.75,64.84,64.74,64.8,68898.0,53.7992,53.874,53.7909,53.8408,68898.0
2017-06-09 11:00:00,64.8,64.8,64.69,64.8,54810.0,53.8408,53.8408,53.7494,53.8408,54810.0
2017-06-09 11:10:00,64.8,64.88,64.74,64.88,88564.0,53.8408,53.9073,53.7909,53.9073,88564.0
2017-06-09 11:20:00,64.88,64.89,64.72,64.81,106210.0,53.9073,53.9156,53.7743,53.8491,106210.0
2017-06-09 11:30:00,64.81,64.89,64.79,64.79,86104.0,53.8491,53.9156,53.8325,53.8325,86104.0
2017-06-09 11:40:00,64.78,64.81,64.75,64.8,122277.0,53.8242,53.8491,53.7992,53.8408,122277.0
2017-06-09 11:50:00,64.81,64.84,64.78,64.78,48366.0,53.8491,53.874,53.8242,53.8242,48366.0
2017-06-09 12:00:00,64.78,64.8,64.59,64.61,61238.0,53.8242,53.8408,53.6663,53.6829,61238.0
2017-06-09 12:10:00,64.61,64.63,64.33,64.36,89884.0,53.6829,53.6995,53.4503,53.4752,89884.0
2017-06-09 12:20:00,64.36,64.36,64.21,64.27,53082.0,53.4752,53.4752,53.3506,53.4004,53082.0
2017-06-09 12:30:00,64.26,64.34,64.22,64.29,41026.0,53.3921,53.4586,53.3589,53.417,41026.0
2017-06-09 12:40:00,64.29,64.3,64.03,64.11,156452.0,53.417,53.4254,53.201,53.2675,156452.0
2017-06-09 12:50:00,64.11,64.17,64.06,64.14,61077.0,53.2675,53.3173,53.2259,53.2924,61077.0
2017-06-09 13:00:00,64.14,64.14,64.03,64.08,42884.0,53.2924,53.2924,53.201,53.2426,42884.0
2017-06-09 13:10:00,64.07,64.07,63.78,63.88,156408.0,53.2343,53.2343,52.9933,53.0764,156408.0
2017-06-09 13:20:00,63.87,63.9,63.69,63.7,81922.0,53.0681,53.093,52.9185,52.9268,81922.0
2017-06-09 13:30:00,63.7,63.77,63.6,63.64,50145.0,52.9268,52.985,52.8437,52.877,50145.0
2017-06-09 13:40:00,63.65,63.68,63.44,63.44,68420.0,52.8853,52.9102,52.7108,52.7108,68420.0
2017-06-09 13:50:00,63.45,63.48,63.31,63.31,81847.0,52.7191,52.744,52.6028,52.6028,81847.0
2017-06-09 14:00:00,63.31,63.59,63.31,63.48,50963.0,52.6028,52.8354,52.6028,52.744,50963.0
2017-06-09 14:10:00,63.48,63.51,63.3,63.44,66944.0,52.744,52.769,52.5945,52.7108,66944.0
2017-06-09 14:20:00,63.44,63.5,63.39,63.45,68915.0,52.7108,52.7607,52.6693,52.7191,68915.0
2017-06-09 14:30:00,63.45,63.48,63.19,63.22,81382.0,52.7191,52.744,52.5031,52.528,81382.0
2017-06-09 14:40:00,63.21,63.21,62.66,62.68,163950.0,52.5197,52.5197,52.0627,52.0793,163950.0
2017-06-09 14:50:00,62.66,63.04,62.51,63.03,190620.0,52.0627,52.3784,51.9381,52.3701,190620.0
2017-06-09 15:00:00,63.04,63.53,62.99,63.53,121569.0,52.3784,52.7856,52.3369,52.7856,121569.0
2017-06-09 15:10:00,63.53,63.72,63.5,63.63,130901.0,52.7856,52.9434,52.7607,52.8687,130901.0
2017-06-09 15:20:00,63.61,63.85,63.6,63.82,93938.0,52.852,53.0515,52.8437,53.0265,93938.0
2017-06-09 15:30:00,63.82,63.82,63.67,63.77,157832.0,53.0265,53.0265,52.9019,52.985,157832.0
2017-06-09 15:40:00,63.77,63.78,63.58,63.61,224606.0,52.985,52.9933,52.8271,52.852,224606.0
2017-06-09 15:50:00,63.61,64.04,63.6,63.69,304185.0,52.852,53.2093,52.8437,52.9185,304185.0
2017-06-12 09:30:00,63.68,64.14,63.47,63.78,98199.0,52.9102,53.2924,52.7357,52.9933,98199.0
2017-06-12 09:40:00,63.81,64.01,63.22,63.23,108605.0,53.0182,53.1844,52.528,52.5363,108605.0
2017-06-12 09:50:00,63.23,63.35,62.88,63.29,146918.0,52.5363,52.636,52.2455,52.5862,146918.0
2017-06-12 10:00:00,63.33,63.38,62.89,62.91,127375.0,52.6194,52.6609,52.2538,52.2704,127375.0
2017-06-12 10:10:00,62.9,63.47,62.9,63.42,64851.0,52.2621,52.7357,52.2621,52.6942,64851.0
2017-06-12 10:20:00,63.44,63.6,63.23,63.25,83065.0,52.7108,52.8437,52.5363,52.5529,83065.0
2017-06-12 10:30:00,63.25,63.54,63.17,63.45,56418.0,52.5529,52.7939,52.4865,52.7191,56418.0
2017-06-12 10:40:00,63.46,63.8,63.43,63.75,45522.0,52.7274,53.0099,52.7025,52.9684,45522.0
2017-06-12 10:50:00,63.77,63.93,63.72,63.88,49863.0,52.985,53.1179,52.9434,53.0764,49863.0
2017-06-12 11:00:00,63.87,63.94,63.81,63.9,48211.0,53.0681,53.1262,53.0182,53.093,48211.0
2017-06-12 11:10:00,63.89,64.18,63.89,64.06,97022.0,53.0847,53.3256,53.0847,53.2259,97022.0
2017-06-12 11:20:00,64.06,64.29,64.06,64.2,66185.0,53.2259,53.417,53.2259,53.3423,66185.0
2017-06-12 11:30:00,64.21,64.22,64.08,64.18,52130.0,53.3506,53.3589,53.2426,53.3256,52130.0
2017-06-12 11:40:00,64.17,64.27,64.11,64.14,35239.0,53.3173,53.4004,53.2675,53.2924,35239.0
2017-06-12 11:50:00,64.13,64.15,64.0,64.05,31659.0,53.2841,53.3007,53.1761,53.2176,31659.0
2017-06-12 12:00:00,64.04,64.06,63.91,63.99,41353.0,53.2093,53.2259,53.1013,53.1678,41353.0
2017-06-12 12:10:00,64.0,64.06,63.95,64.01,22207.0,53.1761,53.2259,53.1345,53.1844,22207.0
2017-06-12 12:20:00,64.01,64.08,63.94,63.97,27077.0,53.1844,53.2426,53.1262,53.1512,27077.0
2017-06-12 12:30:00,63.95,63.98,63.87,63.92,18836.0,53.1345,53.1595,53.0681,53.1096,18836.0
2017-06-12 12:40:00,63.93,63.99,63.85,63.89,12353.0,53.1179,53.1678,53.0515,53.0847,12353.0
2017-06-12 12:50:00,63.9,63.94,63.83,63.86,18898.0,53.093,53.1262,53.0348,53.0598,18898.0
2017-06-12 13:00:00,63.83,63.93,63.81,63.84,27600.0,53.0348,53.1179,53.0182,53.0432,27600.0
2017-06-12 13:10:00,63.86,63.91,63.79,63.81,14734.0,53.0598,53.1013,53.0016,53.0182,14734.0
2017-06-12 13:20:00,63.8,63.85,63.77,63.85,12362.0,53.0099,53.0515,52.985,53.0515,12362.0
2017-06-12 13:30:00,63.86,63.87,63.75,63.79,18843.0,53.0598,53.0681,52.9684,53.0016,18843.0
2017-06-12 13:40:00,63.79,63.82,63.75,63.77,10900.0,53.0016,53.0265,52.9684,52.985,10900.0
2017-06-12 13:50:00,63.78,63.8,63.72,63.74,19642.0,52.9933,53.0099,52.9434,52.9601,19642.0
2017-06-12 14:00:00,63.71,63.79,63.71,63.75,14713.0,52.9351,53.0016,52.9351,52.9684,14713.0
2017-06-12 14:10:00,63.75,63.89,63.75,63.86,21013.0,52.9684,53.0847,52.9684,53.0598,21013.0
2017-06-12 14:20:00,63.85,63.88,63.79,63.82,16496.0,53.0515,53.0764,53.0016,53.0265,16496.0
2017-06-12 14:30:00,63.82,63.92,63.8,63.89,22423.0,53.0265,53.1096,53.0099,53.0847,22423.0
2017-06-12 14:40:00,63.89,64.05,63.89,64.05,77621.0,53.0847,53.2176,53.0847,53.2176,77621.0
2017-06-12 14:50:00,64.05,64.06,64.03,64.04,48758.0,53.2176,53.2259,53.201,53.2093,48758.0
2017-06-12 15:00:00,64.04,64.07,63.97,64.01,162824.0,53.2093,53.2343,53.1512,53.1844,162824.0
2017-06-12 15:10:00,64.03,64.07,63.97,64.04,59187.0,53.201,53.2343,53.1512,53.2093,59187.0
2017-06-12 15:20:00,64.04,64.13,63.94,63.94,58551.0,53.2093,53.2841,53.1262,53.1262,58551.0
2017-06-12 15:30:00,63.95,64.0,63.92,63.92,56802.0,53.1345,53.1761,53.1096,53.1096,56802.0
2017-06-12 15:40:00,63.93,63.95,63.86,63.89,85570.0,53.1179,53.1345,53.0598,53.0847,85570.0
2017-06-12 15:50:00,63.9,63.97,63.87,63.96,142833.0,53.093,53.1512,53.0681,53.1429,142833.0
2017-06-13 09:30:00,64.36,65.17,64.36,64.79,387458.0,53.4752,54.1482,53.4752,53.8325,387458.0
2017-06-13 09:40:00,64.77,64.99,64.7,64.98,123103.0,53.8159,53.9987,53.7577,53.9903,123103.0
2017-06-13 09:50:00,64.98,65.07,64.5,64.61,127830.0,53.9903,54.0651,53.5915,53.6829,127830.0
2017-06-13 10:00:00,64.62,64.8,64.56,64.57,68539.0,53.6912,53.8408,53.6414,53.6497,68539.0
2017-06-13 10:10:00,64.57,64.84,64.57,64.81,47881.0,53.6497,53.874,53.6497,53.8491,47881.0
2017-06-13 10:20:00,64.8,64.93,64.75,64.9,61334.0,53.8408,53.9488,53.7992,53.9239,61334.0
2017-06-13 10:30:00,64.93,65.3,64.93,65.09,167318.0,53.9488,54.2562,53.9488,54.0817,167318.0
2017-06-13 10:40:00,65.08,65.13,64.79,64.82,69822.0,54.0734,54.115,53.8325,53.8574,69822.0
2017-06-13 10:50:00,64.81,64.81,64.51,64.51,55306.0,53.8491,53.8491,53.5998,53.5998,55306.0
2017-06-13 11:00:00,64.51,64.62,64.47,64.6,58963.0,53.5998,53.6912,53.5666,53.6746,58963.0
2017-06-13 11:10:00,64.6,64.6,64.42,64.54,65096.0,53.6746,53.6746,53.5251,53.6248,65096.0
2017-06-13 11:20:00,64.53,64.6,64.45,64.51,52637.0,53.6165,53.6746,53.55,53.5998,52637.0
2017-06-13 11:30:00,64.5,64.51,64.38,64.42,39993.0,53.5915,53.5998,53.4918,53.5251,39993.0
2017-06-13 11:40:00,64.43,64.57,64.4,64.56,32755.0,53.5334,53.6497,53.5084,53.6414,32755.0
2017-06-13 11:50:00,64.56,64.65,64.51,64.61,44968.0,53.6414,53.7162,53.5998,53.6829,44968.0
2017-06-13 12:00:00,64.6,64.67,64.57,64.64,30626.0,53.6746,53.7328,53.6497,53.7079,30626.0
2017-06-13 12:10:00,64.65,64.66,64.59,64.61,18896.0,53.7162,53.7245,53.6663,53.6829,18896.0
2017-06-13 12:20:00,64.63,64.73,64.58,64.69,36336.0,53.6995,53.7826,53.658,53.7494,36336.0
2017-06-13 12:30:00,64.69,64.91,64.68,64.89,38835.0,53.7494,53.9322,53.7411,53.9156,38835.0
2017-06-13 12:40:00,64.89,64.99,64.89,64.97,29792.0,53.9156,53.9987,53.9156,53.982,29792.0
2017-06-13 12:50:00,64.97,65.0,64.91,64.98,39575.0,53.982,54.007,53.9322,53.9903,39575.0
2017-06-13 13:00:00,64.97,65.03,64.93,64.98,39452.0,53.982,54.0319,53.9488,53.9903,39452.0
2017-06-13 13:10:00,64.98,65.07,64.98,65.04,57694.0,53.9903,54.0651,53.9903,54.0402,57694.0
2017-06-13 13:20:00,65.05,65.11,65.02,65.06,20110.0,54.0485,54.0984,54.0236,54.0568,20110.0
2017-06-13 13:30:00,65.05,65.08,65.03,65.08,18644.0,54.0485,54.0734,54.0319,54.0734,18644.0
2017-06-13 13:40:00,65.07,65.07,64.87,64.92,27148.0,54.0651,54.0651,53.899,53.9405,27148.0
2017-06-13 13:50:00,64.92,64.93,64.84,64.89,26532.0,53.9405,53.9488,53.874,53.9156,26532.0
2017-06-13 14:00:00,64.89,64.96,64.88,64.92,31370.0,53.9156,53.9737,53.9073,53.9405,31370.0
2017-06-13 14:10:00,64.93,64.99,64.87,64.89,31945.0,53.9488,53.9987,53.899,53.9156,31945.0
2017-06-13 14:20:00,64.89,64.9,64.79,64.83,38011.0,53.9156,53.9239,53.8325,53.8657,38011.0
2017-06-13 14:30:00,64.84,64.9,64.81,64.85,34438.0,53.874,53.9239,53.8491,53.8823,34438.0
2017-06-13 14:40:00,64.86,64.86,64.78,64.82,26185.0,53.8906,53.8906,53.8242,53.8574,26185.0
2017-06-13 14:50:00,64.81,64.89,64.81,64.89,149170.0,53.8491,53.9156,53.8491,53.9156,149170.0
2017-06-13 15:00:00,64.89,64.98,64.89,64.96,42919.0,53.9156,53.9903,53.9156,53.9737,42919.0
2017-06-13 15:10:00,64.96,65.0,64.96,64.98,67419.0,53.9737,54.007,53.9737,53.9903,67419.0
2017-06-13 15:20:00,64.98,65.05,64.97,65.04,128417.0,53.9903,54.0485,53.982,54.0402,128417.0
2017-06-13 15:30:00,65.04,65.08,65.01,65.03,81967.0,54.0402,54.0734,54.0153,54.0319,81967.0
2017-06-13 15:40:00,65.04,65.06,64.95,64.98,87882.0,54.0402,54.0568,53.9654,53.9903,87882.0
2017-06-13 15:50:00,64.97,64.98,64.86,64.87,206811.0,53.982,53.9903,53.8906,53.899,206811.0
2017-06-14 09:30:00,64.58,65.06,64.55,64.75,155569.0,53.658,54.0568,53.6331,53.7992,155569.0
2017-06-14 09:40:00,64.75,64.99,64.69,64.91,85465.0,53.7992,53.9987,53.7494,53.9322,85465.0
2017-06-14 09:50:00,64.9,64.98,64.78,64.94,42150.0,53.9239,53.9903,53.8242,53.9571,42150.0
2017-06-14 10:00:00,64.96,65.02,64.92,64.97,50908.0,53.9737,54.0236,53.9405,53.982,50908.0
2017-06-14 10:10:00,64.98,65.12,64.85,65.11,60218.0,53.9903,54.1067,53.8823,54.0984,60218.0
2017-06-14 10:20:00,65.13,65.19,65.05,65.18,48154.0,54.115,54.1648,54.0485,54.1565,48154.0
2017-06-14 10:30:00,65.15,65.22,65.07,65.22,59295.0,54.1316,54.1898,54.0651,54.1898,59295.0
2017-06-14 10:40:00,65.22,65.22,64.94,64.96,67271.0,54.1898,54.1898,53.9571,53.9737,67271.0
2017-06-14 10:50:00,64.97,65.09,64.95,64.98,45049.0,53.982,54.0817,53.9654,53.9903,45049.0
2017-06-14 11:00:00,64.99,65.17,64.99,65.17,36140.0,53.9987,54.1482,53.9987,54.1482,36140.0
2017-06-14 11:10:00,65.17,65.22,65.09,65.17,52804.0,54.1482,54.1898,54.0817,54.1482,52804.0
2017-06-14 11:20:00,65.17,65.24,65.12,65.14,46261.0,54.1482,54.2064,54.1067,54.1233,46261.0
2017-06-14 11:30:00,65.13,65.17,65.08,65.15,39892.0,54.115,54.1482,54.0734,54.1316,39892.0
2017-06-14 11:40:00,65.16,65.31,65.15,65.27,50045.0,54.1399,54.2645,54.1316,54.2313,50045.0
2017-06-14 11:50:00,65.26,65.27,65.17,65.2,33498.0,54.223,54.2313,54.1482,54.1731,33498.0
2017-06-14 12:00:00,65.2,65.28,65.17,65.19,49911.0,54.1731,54.2396,54.1482,54.1648,49911.0
2017-06-14 12:10:00,65.19,65.21,65.04,65.07,30861.0,54.1648,54.1815,54.0402,54.0651,30861.0
2017-06-14 12:20:00,65.08,65.26,65.02,65.26,49141.0,54.0734,54.223,54.0236,54.223,49141.0
2017-06-14 12:30:00,65.25,65.4,65.24,65.4,61104.0,54.2147,54.3393,54.2064,54.3393,61104.0
2017-06-14 12:40:00,65.4,65.42,65.37,65.38,76982.0,54.3393,54.3559,54.3144,54.3227,76982.0
2017-06-14 12:50:00,65.39,65.49,65.29,65.37,91958.0,54.331,54.4141,54.2479,54.3144,91958.0
2017-06-14 13:00:00,65.39,65.59,65.38,65.45,110587.0,54.331,54.4972,54.3227,54.3809,110587.0
2017-06-14 13:10:00,65.45,65.5,65.44,65.44,64858.0,54.3809,54.4224,54.3726,54.3726,64858.0
2017-06-14 13:20:00,65.44,65.5,65.43,65.46,51645.0,54.3726,54.4224,54.3642,54.3892,51645.0
2017-06-14 13:30:00,65.46,65.49,65.33,65.41,64589.0,54.3892,54.4141,54.2812,54.3476,64589.0
2017-06-14 13:40:00,65.42,65.45,65.38,65.43,36672.0,54.3559,54.3809,54.3227,54.3642,36672.0
2017-06-14 13:50:00,65.42,65.48,65.32,65.46,71193.0,54.3559,54.4058,54.2728,54.3892,71193.0
2017-06-14 14:00:00,65.44,65.58,65.41,65.46,77209.0,54.3726,54.4889,54.3476,54.3892,77209.0
2017-06-14 14:10:00,65.45,65.57,65.36,65.48,105802.0,54.3809,54.4806,54.3061,54.4058,105802.0
2017-06-14 14:20:00,65.48,65.55,65.45,65.54,48718.0,54.4058,54.4639,54.3809,54.4556,48718.0
2017-06-14 14:30:00,65.54,65.59,65.42,65.51,86680.0,54.4556,54.4972,54.3559,54.4307,86680.0
2017-06-14 14:40:00,65.51,65.54,65.22,65.22,164098.0,54.4307,54.4556,54.1898,54.1898,164098.0
2017-06-14 14:50:00,65.22,65.32,65.19,65.21,81807.0,54.1898,54.2728,54.1648,54.1815,81807.0
2017-06-14 15:00:00,65.2,65.33,65.17,65.21,81110.0,54.1731,54.2812,54.1482,54.1815,81110.0
2017-06-14 15:10:00,65.22,65.22,64.86,65.14,214892.0,54.1898,54.1898,53.8906,54.1233,214892.0
2017-06-14 15:20:00,65.14,65.25,65.06,65.11,82333.0,54.1233,54.2147,54.0568,54.0984,82333.0
2017-06-14 15:30:00,65.12,65.21,65.04,65.21,76049.0,54.1067,54.1815,54.0402,54.1815,76049.0
2017-06-14 15:40:00,65.23,65.25,65.1,65.21,106488.0,54.1981,54.2147,54.0901,54.1815,106488.0
2017-06-14 15:50:00,65.22,65.27,65.15,65.25,216456.0,54.1898,54.2313,54.1316,54.2147,216456.0
2017-06-15 09:30:00,64.6,64.96,64.54,64.93,129092.0,53.6746,53.9737,53.6248,53.9488,129092.0
2017-06-15 09:40:00,64.95,64.95,64.39,64.6,83757.0,53.9654,53.9654,53.5001,53.6746,83757.0
2017-06-15 09:50:00,64.56,64.89,64.52,64.82,43985.0,53.6414,53.9156,53.6081,53.8574,43985.0
2017-06-15 10:00:00,64.86,64.91,64.73,64.82,48496.0,53.8906,53.9322,53.7826,53.8574,48496.0
2017-06-15 10:10:00,64.85,64.97,64.82,64.87,34774.0,53.8823,53.982,53.8574,53.899,34774.0
2017-06-15 10:20:00,64.86,64.86,64.53,64.72,52574.0,53.8906,53.8906,53.6165,53.7743,52574.0
2017-06-15 10:30:00,64.72,64.79,64.64,64.71,36202.0,53.7743,53.8325,53.7079,53.766,36202.0
2017-06-15 10:40:00,64.72,64.72,64.56,64.6,34714.0,53.7743,53.7743,53.6414,53.6746,34714.0
2017-06-15 10:50:00,64.61,64.74,64.6,64.73,42717.0,53.6829,53.7909,53.6746,53.7826,42717.0
2017-06-15 11:00:00,64.73,64.73,64.5,64.51,51942.0,53.7826,53.7826,53.5915,53.5998,51942.0
2017-06-15 11:10:00,64.52,64.69,64.52,64.64,31250.0,53.6081,53.7494,53.6081,53.7079,31250.0
2017-06-15 11:20:00,64.66,64.73,64.59,64.65,35853.0,53.7245,53.7826,53.6663,53.7162,35853.0
2017-06-15 11:30:00,64.66,64.73,64.61,64.63,42801.0,53.7245,53.7826,53.6829,53.6995,42801.0
2017-06-15 11:40:00,64.63,64.69,64.61,64.66,16096.0,53.6995,53.7494,53.6829,53.7245,16096.0
2017-06-15 11:50:00,64.66,64.69,64.61,64.62,21522.0,53.7245,53.7494,53.6829,53.6912,21522.0
2017-06-15 12:00:00,64.63,64.63,64.47,64.49,58258.0,53.6995,53.6995,53.5666,53.5832,58258.0
2017-06-15 12:10:00,64.5,64.5,64.4,64.45,51887.0,53.5915,53.5915,53.5084,53.55,51887.0
2017-06-15 12:20:00,64.45,64.46,64.33,64.37,74111.0,53.55,53.5583,53.4503,53.4835,74111.0
2017-06-15 12:30:00,64.37,64.5,64.35,64.5,21400.0,53.4835,53.5915,53.4669,53.5915,21400.0
2017-06-15 12:40:00,64.49,64.54,64.46,64.51,42084.0,53.5832,53.6248,53.5583,53.5998,42084.0
2017-06-15 12:50:00,64.51,64.63,64.49,64.58,41824.0,53.5998,53.6995,53.5832,53.658,41824.0
2017-06-15 13:00:00,64.58,64.62,64.51,64.55,68442.0,53.658,53.6912,53.5998,53.6331,68442.0
2017-06-15 13:10:00,64.54,64.67,64.54,64.64,26408.0,53.6248,53.7328,53.6248,53.7079,26408.0
2017-06-15 13:20:00,64.62,64.64,64.5,64.5,40440.0,53.6912,53.7079,53.5915,53.5915,40440.0
2017-06-15 13:30:00,64.52,64.65,64.52,64.63,29701.0,53.6081,53.7162,53.6081,53.6995,29701.0
2017-06-15 13:40:00,64.63,64.7,64.55,64.61,21879.0,53.6995,53.7577,53.6331,53.6829,21879.0
2017-06-15 13:50:00,64.62,64.66,64.6,64.63,24632.0,53.6912,53.7245,53.6746,53.6995,24632.0
2017-06-15 14:00:00,64.62,64.67,64.56,64.66,20184.0,53.6912,53.7328,53.6414,53.7245,20184.0
2017-06-15 14:10:00,64.67,64.74,64.61,64.62,44353.0,53.7328,53.7909,53.6829,53.6912,44353.0
2017-06-15 14:20:00,64.63,64.79,64.63,64.7,48190.0,53.6995,53.8325,53.6995,53.7577,48190.0
2017-06-15 14:30:00,64.71,64.75,64.67,64.7,51844.0,53.766,53.7992,53.7328,53.7577,51844.0
2017-06-15 14:40:00,64.71,64.85,64.7,64.82,29944.0,53.766,53.8823,53.7577,53.8574,29944.0
2017-06-15 14:50:00,64.82,64.83,64.74,64.76,23680.0,53.8574,53.8657,53.7909,53.8076,23680.0
2017-06-15 15:00:00,64.76,64.88,64.74,64.88,30579.0,53.8076,53.9073,53.7909,53.9073,30579.0
2017-06-15 15:10:00,64.87,64.87,64.77,64.81,26348.0,53.899,53.899,53.8159,53.8491,26348.0
2017-06-15 15:20:00,64.82,64.91,64.81,64.86,32654.0,53.8574,53.9322,53.8491,53.8906,32654.0
2017-06-15 15:30:00,64.86,64.9,64.71,64.72,72838.0,53.8906,53.9239,53.766,53.7743,72838.0
2017-06-15 15:40:00,64.72,64.78,64.7,64.73,90733.0,53.7743,53.8242,53.7577,53.7826,90733.0
2017-06-15 15:50:00,64.73,64.79,64.66,64.77,207301.0,53.7826,53.8325,53.7245,53.8159,207301.0
2017-06-16 09:30:00,64.97,64.97,64.65,64.92,61451.0,53.982,53.982,53.7162,53.9405,61451.0
2017-06-16 09:40:00,64.93,64.96,64.81,64.88,51794.0,53.9488,53.9737,53.8491,53.9073,51794.0
2017-06-16 09:50:00,64.86,65.12,64.85,65.06,96380.0,53.8906,54.1067,53.8823,54.0568,96380.0
2017-06-16 10:00:00,65.06,65.06,64.89,64.92,71660.0,54.0568,54.0568,53.9156,53.9405,71660.0
2017-06-16 10:10:00,64.91,65.1,64.88,64.9,88984.0,53.9322,54.0901,53.9073,53.9239,88984.0
2017-06-16 10:20:00,64.9,64.9,64.63,64.68,52521.0,53.9239,53.9239,53.6995,53.7411,52521.0
2017-06-16 10:30:00,64.68,64.77,64.62,64.67,28386.0,53.7411,53.8159,53.6912,53.7328,28386.0
2017-06-16 10:40:00,64.67,64.68,64.56,64.59,43222.0,53.7328,53.7411,53.6414,53.6663,43222.0
2017-06-16 10:50:00,64.6,64.67,64.52,64.67,30949.0,53.6746,53.7328,53.6081,53.7328,30949.0
2017-06-16 11:00:00,64.69,64.76,64.63,64.63,28488.0,53.7494,53.8076,53.6995,53.6995,28488.0
2017-06-16 11:10:00,64.64,64.82,64.6,64.74,22493.0,53.7079,53.8574,53.6746,53.7909,22493.0
2017-06-16 11:20:00,64.71,64.78,64.67,64.71,25619.0,53.766,53.8242,53.7328,53.766,25619.0
2017-06-16 11:30:00,64.73,64.97,64.71,64.97,24979.0,53.7826,53.982,53.766,53.982,24979.0
2017-06-16 11:40:00,64.97,65.07,64.97,64.98,33221.0,53.982,54.0651,53.982,53.9903,33221.0
2017-06-16 11:50:00,65.0,65.07,64.97,65.07,26267.0,54.007,54.0651,53.982,54.0651,26267.0
2017-06-16 12:00:00,65.08,65.11,64.95,64.97,60648.0,54.0734,54.0984,53.9654,53.982,60648.0
2017-06-16 12:10:00,64.96,64.96,64.84,64.85,16941.0,53.9737,53.9737,53.874,53.8823,16941.0
2017-06-16 12:20:00,64.87,64.91,64.85,64.9,7966.0,53.899,53.9322,53.8823,53.9239,7966.0
2017-06-16 12:30:00,64.94,64.96,64.88,64.93,9583.0,53.9571,53.9737,53.9073,53.9488,9583.0
2017-06-16 12:40:00,64.93,64.98,64.92,64.96,16350.0,53.9488,53.9903,53.9405,53.9737,16350.0
2017-06-16 12:50:00,64.98,65.02,64.94,64.96,29934.0,53.9903,54.0236,53.9571,53.9737,29934.0
2017-06-16 13:00:00,64.97,65.02,64.94,64.99,35509.0,53.982,54.0236,53.9571,53.9987,35509.0
2017-06-16 13:10:00,64.99,64.99,64.93,64.97,20341.0,53.9987,53.9987,53.9488,53.982,20341.0
2017-06-16 13:20:00,64.99,64.99,64.94,64.96,17523.0,53.9987,53.9987,53.9571,53.9737,17523.0
2017-06-16 13:30:00,64.98,64.98,64.85,64.89,24286.0,53.9903,53.9903,53.8823,53.9156,24286.0
2017-06-16 13:40:00,64.89,64.91,64.81,64.81,16494.0,53.9156,53.9322,53.8491,53.8491,16494.0
2017-06-16 13:50:00,64.8,64.87,64.69,64.77,31994.0,53.8408,53.899,53.7494,53.8159,31994.0
2017-06-16 14:00:00,64.76,64.86,64.74,64.85,14451.0,53.8076,53.8906,53.7909,53.8823,14451.0
2017-06-16 14:10:00,64.84,64.87,64.8,64.82,44276.0,53.874,53.899,53.8408,53.8574,44276.0
2017-06-16 14:20:00,64.83,64.87,64.78,64.78,12358.0,53.8657,53.899,53.8242,53.8242,12358.0
2017-06-16 14:30:00,64.78,64.85,64.77,64.77,25902.0,53.8242,53.8823,53.8159,53.8159,25902.0
2017-06-16 14:40:00,64.77,64.85,64.76,64.84,18625.0,53.8159,53.8823,53.8076,53.874,18625.0
2017-06-16 14:50:00,64.85,64.91,64.82,64.84,15828.0,53.8823,53.9322,53.8574,53.874,15828.0
2017-06-16 15:00:00,64.85,64.91,64.82,64.91,40856.0,53.8823,53.9322,53.8574,53.9322,40856.0
2017-06-16 15:10:00,64.91,64.96,64.87,64.95,40923.0,53.9322,53.9737,53.899,53.9654,40923.0
2017-06-16 15:20:00,64.96,64.96,64.84,64.85,53938.0,53.9737,53.9737,53.874,53.8823,53938.0
2017-06-16 15:30:00,64.85,64.98,64.85,64.97,70215.0,53.8823,53.9903,53.8823,53.982,70215.0
2017-06-16 15:40:00,64.96,65.1,64.95,65.04,132104.0,53.9737,54.0901,53.9654,54.0402,132104.0
2017-06-16 15:50:00,65.04,65.06,64.98,65.0,200054.0,54.0402,54.0568,53.9903,54.007,200054.0
2017-06-19 09:30:00,65.53,65.59,65.32,65.53,149598.0,54.4473,54.4972,54.2728,54.4473,149598.0
2017-06-19 09:40:00,65.53,65.73,65.51,65.51,163978.0,54.4473,54.6135,54.4307,54.4307,163978.0
2017-06-19 09:50:00,65.5,65.58,65.42,65.56,99078.0,54.4224,54.4889,54.3559,54.4723,99078.0
2017-06-19 10:00:00,65.58,65.67,65.54,65.61,54664.0,54.4889,54.5637,54.4556,54.5138,54664.0
2017-06-19 10:10:00,65.61,65.73,65.59,65.69,46656.0,54.5138,54.6135,54.4972,54.5803,46656.0
2017-06-19 10:20:00,65.69,65.71,65.59,65.63,64071.0,54.5803,54.5969,54.4972,54.5304,64071.0
2017-06-19 10:30:00,65.63,65.7,65.54,65.59,75861.0,54.5304,54.5886,54.4556,54.4972,75861.0
2017-06-19 10:40:00,65.59,65.6,65.54,65.6,69883.0,54.4972,54.5055,54.4556,54.5055,69883.0
2017-06-19 10:50:00,65.59,65.75,65.59,65.71,156913.0,54.4972,54.6301,54.4972,54.5969,156913.0
2017-06-19 11:00:00,65.72,65.73,65.66,65.67,36778.0,54.6052,54.6135,54.5553,54.5637,36778.0
2017-06-19 11:10:00,65.68,65.73,65.6,65.62,61554.0,54.572,54.6135,54.5055,54.5221,61554.0
2017-06-19 11:20:00,65.62,65.68,65.58,65.62,52153.0,54.5221,54.572,54.4889,54.5221,52153.0
2017-06-19 11:30:00,65.62,65.69,65.58,65.65,96300.0,54.5221,54.5803,54.4889,54.547,96300.0
2017-06-19 11:40:00,65.65,65.8,65.63,65.71,70252.0,54.547,54.6717,54.5304,54.5969,70252.0
2017-06-19 11:50:00,65.71,65.75,65.66,65.7,38775.0,54.5969,54.6301,54.5553,54.5886,38775.0
2017-06-19 12:00:00,65.7,65.77,65.7,65.7,32293.0,54.5886,54.6467,54.5886,54.5886,32293.0
2017-06-19 12:10:00,65.7,65.82,65.68,65.74,43181.0,54.5886,54.6883,54.572,54.6218,43181.0
2017-06-19 12:20:00,65.75,65.83,65.71,65.8,70708.0,54.6301,54.6966,54.5969,54.6717,70708.0
2017-06-19 12:30:00,65.79,65.79,65.68,65.7,50021.0,54.6634,54.6634,54.572,54.5886,50021.0
2017-06-19 12:40:00,65.7,65.77,65.7,65.75,24855.0,54.5886,54.6467,54.5886,54.6301,24855.0
2017-06-19 12:50:00,65.76,65.76,65.71,65.71,47895.0,54.6384,54.6384,54.5969,54.5969,47895.0
2017-06-19 13:00:00,65.71,65.8,65.71,65.79,26537.0,54.5969,54.6717,54.5969,54.6634,26537.0
2017-06-19 13:10:00,65.78,65.85,65.77,65.8,53368.0,54.6551,54.7132,54.6467,54.6717,53368.0
2017-06-19 13:20:00,65.79,65.89,65.79,65.86,56061.0,54.6634,54.7464,54.6634,54.7215,56061.0
2017-06-19 13:30:00,65.87,65.94,65.84,65.86,47445.0,54.7298,54.788,54.7049,54.7215,47445.0
2017-06-19 13:40:00,65.86,65.94,65.84,65.93,45148.0,54.7215,54.788,54.7049,54.7797,45148.0
2017-06-19 13:50:00,65.93,66.08,65.93,66.07,149988.0,54.7797,54.9043,54.7797,54.896,149988.0
2017-06-19 14:00:00,66.06,66.07,65.92,65.94,72752.0,54.8877,54.896,54.7714,54.788,72752.0
2017-06-19 14:10:00,65.94,65.95,65.87,65.88,38862.0,54.788,54.7963,54.7298,54.7381,38862.0
2017-06-19 14:20:00,65.88,65.89,65.81,65.84,23305.0,54.7381,54.7464,54.68,54.7049,23305.0
2017-06-19 14:30:00,65.83,65.85,65.76,65.83,41896.0,54.6966,54.7132,54.6384,54.6966,41896.0
2017-06-19 14:40:00,65.83,65.88,65.78,65.87,57021.0,54.6966,54.7381,54.6551,54.7298,57021.0
2017-06-19 14:50:00,65.87,66.0,65.85,66.0,99059.0,54.7298,54.8378,54.7132,54.8378,99059.0
2017-06-19 15:00:00,65.99,66.04,65.96,66.0,80594.0,54.8295,54.8711,54.8046,54.8378,80594.0
2017-06-19 15:10:00,65.99,66.09,65.98,66.06,83373.0,54.8295,54.9126,54.8212,54.8877,83373.0
2017-06-19 15:20:00,66.07,66.13,66.05,66.12,109018.0,54.896,54.9459,54.8794,54.9375,109018.0
2017-06-19 15:30:00,66.11,66.14,66.1,66.13,182021.0,54.9292,54.9542,54.9209,54.9459,182021.0
2017-06-19 15:40:00,66.13,66.17,66.09,66.12,198029.0,54.9459,54.9791,54.9126,54.9375,198029.0
2017-06-19 15:50:00,66.12,66.22,66.09,66.18,423961.0,54.9375,55.0206,54.9126,54.9874,423961.0
2017-06-20 09:30:00,65.09,65.15,64.56,65.11,222615.0,54.6927,54.7431,54.2474,54.7095,222615.0
2017-06-20 09:40:00,65.1,65.2,65.03,65.05,157695.0,54.7011,54.7851,54.6423,54.6591,157695.0
2017-06-20 09:50:00,65.05,65.05,64.82,64.87,109141.0,54.6591,54.6591,54.4658,54.5078,109141.0
2017-06-20 10:00:00,64.86,64.87,64.76,64.78,68868.0,54.4994,54.5078,54.4154,54.4322,68868.0
2017-06-20 10:10:00,64.78,64.94,64.74,64.89,54993.0,54.4322,54.5667,54.3986,54.5246,54993.0
2017-06-20 10:20:00,64.87,64.93,64.79,64.88,58890.0,54.5078,54.5583,54.4406,54.5162,58890.0
2017-06-20 10:30:00,64.88,64.99,64.88,64.91,41912.0,54.5162,54.6087,54.5162,54.5414,41912.0
2017-06-20 10:40:00,64.94,65.07,64.9,65.04,38567.0,54.5667,54.6759,54.533,54.6507,38567.0
2017-06-20 10:50:00,65.05,65.05,64.92,65.03,27007.0,54.6591,54.6591,54.5499,54.6423,27007.0
2017-06-20 11:00:00,65.03,65.03,64.89,64.97,38183.0,54.6423,54.6423,54.5246,54.5919,38183.0
2017-06-20 11:10:00,64.96,64.98,64.92,64.97,40080.0,54.5835,54.6003,54.5499,54.5919,40080.0
2017-06-20 11:20:00,64.96,64.97,64.83,64.85,45949.0,54.5835,54.5919,54.4742,54.491,45949.0
2017-06-20 11:30:00,64.85,64.87,64.78,64.8,63776.0,54.491,54.5078,54.4322,54.449,63776.0
2017-06-20 11:40:00,64.82,64.91,64.8,64.89,38449.0,54.4658,54.5414,54.449,54.5246,38449.0
2017-06-20 11:50:00,64.89,64.94,64.85,64.87,54706.0,54.5246,54.5667,54.491,54.5078,54706.0
2017-06-20 12:00:00,64.87,64.88,64.8,64.84,35810.0,54.5078,54.5162,54.449,54.4826,35810.0
2017-06-20 12:10:00,64.84,64.87,64.72,64.8,58876.0,54.4826,54.5078,54.3818,54.449,58876.0
2017-06-20 12:20:00,64.8,64.83,64.73,64.76,84718.0,54.449,54.4742,54.3902,54.4154,84718.0
2017-06-20 12:30:00,64.77,64.81,64.73,64.75,84327.0,54.4238,54.4574,54.3902,54.407,84327.0
2017-06-20 12:40:00,64.74,64.82,64.72,64.72,39967.0,54.3986,54.4658,54.3818,54.3818,39967.0
2017-06-20 12:50:00,64.73,64.73,64.63,64.65,32987.0,54.3902,54.3902,54.3062,54.323,32987.0
2017-06-20 13:00:00,64.64,64.66,64.51,64.54,81691.0,54.3146,54.3314,54.2053,54.2306,81691.0
2017-06-20 13:10:00,64.54,64.6,64.53,64.56,49256.0,54.2306,54.281,54.2221,54.2474,49256.0
2017-06-20 13:20:00,64.56,64.59,64.46,64.5,62949.0,54.2474,54.2726,54.1633,54.1969,62949.0
2017-06-20 13:30:00,64.5,64.58,64.49,64.52,38041.0,54.1969,54.2642,54.1885,54.2137,38041.0
2017-06-20 13:40:00,64.51,64.53,64.48,64.51,63318.0,54.2053,54.2221,54.1801,54.2053,63318.0
2017-06-20 13:50:00,64.5,64.57,64.49,64.55,45370.0,54.1969,54.2558,54.1885,54.239,45370.0
2017-06-20 14:00:00,64.55,64.57,64.49,64.5,45068.0,54.239,54.2558,54.1885,54.1969,45068.0
2017-06-20 14:10:00,64.5,64.52,64.43,64.43,55664.0,54.1969,54.2137,54.1381,54.1381,55664.0
2017-06-20 14:20:00,64.43,64.44,64.33,64.35,73324.0,54.1381,54.1465,54.0541,54.0709,73324.0
2017-06-20 14:30:00,64.34,64.48,64.32,64.47,54927.0,54.0625,54.1801,54.0457,54.1717,54927.0
2017-06-20 14:40:00,64.47,64.58,64.45,64.55,39826.0,54.1717,54.2642,54.1549,54.239,39826.0
2017-06-20 14:50:00,64.55,64.59,64.52,64.58,34044.0,54.239,54.2726,54.2137,54.2642,34044.0
2017-06-20 15:00:00,64.58,64.69,64.55,64.58,44982.0,54.2642,54.3566,54.239,54.2642,44982.0
2017-06-20 15:10:00,64.59,64.73,64.59,64.67,38101.0,54.2726,54.3902,54.2726,54.3398,38101.0
2017-06-20 15:20:00,64.67,64.69,64.59,64.66,48278.0,54.3398,54.3566,54.2726,54.3314,48278.0
2017-06-20 15:30:00,64.66,64.67,64.55,64.64,78333.0,54.3314,54.3398,54.239,54.3146,78333.0
2017-06-20 15:40:00,64.64,64.68,64.52,64.54,111092.0,54.3146,54.3482,54.2137,54.2306,111092.0
2017-06-20 15:50:00,64.54,64.64,64.53,64.61,207079.0,54.2306,54.3146,54.2221,54.2894,207079.0
2017-06-21 09:30:00,64.39,64.59,64.27,64.52,145940.0,54.1045,54.2726,54.0037,54.2137,145940.0
2017-06-21 09:40:00,64.5,64.72,64.47,64.63,66257.0,54.1969,54.3818,54.1717,54.3062,66257.0
2017-06-21 09:50:00,64.63,64.64,64.42,64.44,26083.0,54.3062,54.3146,54.1297,54.1465,26083.0
2017-06-21 10:00:00,64.47,64.57,64.39,64.48,61712.0,54.1717,54.2558,54.1045,54.1801,61712.0
2017-06-21 10:10:00,64.48,64.55,64.42,64.5,25161.0,54.1801,54.239,54.1297,54.1969,25161.0
2017-06-21 10:20:00,64.5,64.55,64.48,64.51,24320.0,54.1969,54.239,54.1801,54.2053,24320.0
2017-06-21 10:30:00,64.52,64.62,64.5,64.58,30515.0,54.2137,54.2978,54.1969,54.2642,30515.0
2017-06-21 10:40:00,64.59,64.69,64.55,64.58,34487.0,54.2726,54.3566,54.239,54.2642,34487.0
2017-06-21 10:50:00,64.58,64.61,64.48,64.53,36016.0,54.2642,54.2894,54.1801,54.2221,36016.0
2017-06-21 11:00:00,64.53,64.56,64.44,64.52,31053.0,54.2221,54.2474,54.1465,54.2137,31053.0
2017-06-21 11:10:00,64.53,64.59,64.49,64.5,25918.0,54.2221,54.2726,54.1885,54.1969,25918.0
2017-06-21 11:20:00,64.5,64.57,64.47,64.48,27014.0,54.1969,54.2558,54.1717,54.1801,27014.0
2017-06-21 11:30:00,64.49,64.54,64.35,64.38,29138.0,54.1885,54.2306,54.0709,54.0961,29138.0
2017-06-21 11:40:00,64.38,64.49,64.37,64.43,21048.0,54.0961,54.1885,54.0877,54.1381,21048.0
2017-06-21 11:50:00,64.43,64.51,64.42,64.51,32963.0,54.1381,54.2053,54.1297,54.2053,32963.0
2017-06-21 12:00:00,64.51,64.51,64.43,64.51,31032.0,54.2053,54.2053,54.1381,54.2053,31032.0
2017-06-21 12:10:00,64.52,64.53,64.48,64.49,23316.0,54.2137,54.2221,54.1801,54.1885,23316.0
2017-06-21 12:20:00,64.5,64.59,64.5,64.57,21645.0,54.1969,54.2726,54.1969,54.2558,21645.0
2017-06-21 12:30:00,64.57,64.61,64.52,64.54,21458.0,54.2558,54.2894,54.2137,54.2306,21458.0
2017-06-21 12:40:00,64.53,64.57,64.49,64.52,16016.0,54.2221,54.2558,54.1885,54.2137,16016.0
2017-06-21 12:50:00,64.51,64.56,64.44,64.47,20689.0,54.2053,54.2474,54.1465,54.1717,20689.0
2017-06-21 13:00:00,64.47,64.52,64.44,64.47,17526.0,54.1717,54.2137,54.1465,54.1717,17526.0
2017-06-21 13:10:00,64.47,64.59,64.45,64.55,26971.0,54.1717,54.2726,54.1549,54.239,26971.0
2017-06-21 13:20:00,64.55,64.57,64.5,64.55,9299.0,54.239,54.2558,54.1969,54.239,9299.0
2017-06-21 13:30:00,64.55,64.56,64.51,64.52,11248.0,54.239,54.2474,54.2053,54.2137,11248.0
2017-06-21 13:40:00,64.54,64.54,64.44,64.47,11894.0,54.2306,54.2306,54.1465,54.1717,11894.0
2017-06-21 13:50:00,64.48,64.48,64.37,64.38,40664.0,54.1801,54.1801,54.0877,54.0961,40664.0
2017-06-21 14:00:00,64.37,64.45,64.27,64.39,33108.0,54.0877,54.1549,54.0037,54.1045,33108.0
2017-06-21 14:10:00,64.39,64.44,64.38,64.4,10497.0,54.1045,54.1465,54.0961,54.1129,10497.0
2017-06-21 14:20:00,64.39,64.4,64.32,64.32,8268.0,54.1045,54.1129,54.0457,54.0457,8268.0
2017-06-21 14:30:00,64.3,64.43,64.27,64.4,22887.0,54.0289,54.1381,54.0037,54.1129,22887.0
2017-06-21 14:40:00,64.41,64.44,64.36,64.4,11104.0,54.1213,54.1465,54.0793,54.1129,11104.0
2017-06-21 14:50:00,64.39,64.42,64.37,64.4,10079.0,54.1045,54.1297,54.0877,54.1129,10079.0
2017-06-21 15:00:00,64.39,64.42,64.32,64.41,14221.0,54.1045,54.1297,54.0457,54.1213,14221.0
2017-06-21 15:10:00,64.44,64.44,64.37,64.4,19332.0,54.1465,54.1465,54.0877,54.1129,19332.0
2017-06-21 15:20:00,64.4,64.48,64.39,64.46,22523.0,54.1129,54.1801,54.1045,54.1633,22523.0
2017-06-21 15:30:00,64.47,64.47,64.41,64.42,37811.0,54.1717,54.1717,54.1213,54.1297,37811.0
2017-06-21 15:40:00,64.41,64.51,64.41,64.51,59768.0,54.1213,54.2053,54.1213,54.2053,59768.0
2017-06-21 15:50:00,64.51,64.59,64.47,64.56,119279.0,54.2053,54.2726,54.1717,54.2474,119279.0
2017-06-22 09:30:00,64.61,64.68,64.5,64.62,53270.0,54.2894,54.3482,54.1969,54.2978,53270.0
2017-06-22 09:40:00,64.61,64.69,64.52,64.56,18418.0,54.2894,54.3566,54.2137,54.2474,18418.0
2017-06-22 09:50:00,64.56,64.6,64.42,64.44,22612.0,54.2474,54.281,54.1297,54.1465,22612.0
2017-06-22 10:00:00,64.44,64.44,64.2,64.23,25129.0,54.1465,54.1465,53.9449,53.9701,25129.0
2017-06-22 10:10:00,64.24,64.29,64.21,64.29,23217.0,53.9785,54.0205,53.9533,54.0205,23217.0
2017-06-22 10:20:00,64.28,64.38,64.16,64.34,23570.0,54.0121,54.0961,53.9113,54.0625,23570.0
2017-06-22 10:30:00,64.33,64.46,64.28,64.45,37536.0,54.0541,54.1633,54.0121,54.1549,37536.0
2017-06-22 10:40:00,64.46,64.57,64.46,64.55,25866.0,54.1633,54.2558,54.1633,54.239,25866.0
2017-06-22 10:50:00,64.54,64.57,64.47,64.47,15541.0,54.2306,54.2558,54.1717,54.1717,15541.0
2017-06-22 11:00:00,64.46,64.51,64.35,64.36,19080.0,54.1633,54.2053,54.0709,54.0793,19080.0
2017-06-22 11:10:00,64.37,64.41,64.32,64.33,14166.0,54.0877,54.1213,54.0457,54.0541,14166.0
2017-06-22 11:20:00,64.33,64.37,64.32,64.36,12573.0,54.0541,54.0877,54.0457,54.0793,12573.0
2017-06-22 11:30:00,64.36,64.36,64.28,64.3,11723.0,54.0793,54.0793,54.0121,54.0289,11723.0
2017-06-22 11:40:00,64.3,64.34,64.28,64.33,15286.0,54.0289,54.0625,54.0121,54.0541,15286.0
2017-06-22 11:50:00,64.34,64.39,64.33,64.39,19742.0,54.0625,54.1045,54.0541,54.1045,19742.0
2017-06-22 12:00:00,64.4,64.43,64.29,64.3,16784.0,54.1129,54.1381,54.0205,54.0289,16784.0
2017-06-22 12:10:00,64.3,64.34,64.3,64.34,10141.0,54.0289,54.0625,54.0289,54.0625,10141.0
2017-06-22 12:20:00,64.35,64.39,64.34,64.36,3847.0,54.0709,54.1045,54.0625,54.0793,3847.0
2017-06-22 12:30:00,64.35,64.47,64.35,64.47,14217.0,54.0709,54.1717,54.0709,54.1717,14217.0
2017-06-22 12:40:00,64.47,64.5,64.44,64.47,12767.0,54.1717,54.1969,54.1465,54.1717,12767.0
2017-06-22 12:50:00,64.46,64.53,64.46,64.52,11563.0,54.1633,54.2221,54.1633,54.2137,11563.0
2017-06-22 13:00:00,64.51,64.51,64.47,64.49,2860.0,54.2053,54.2053,54.1717,54.1885,2860.0
2017-06-22 13:10:00,64.48,64.52,64.46,64.52,7376.0,54.1801,54.2137,54.1633,54.2137,7376.0
2017-06-22 13:20:00,64.52,64.54,64.47,64.54,14283.0,54.2137,54.2306,54.1717,54.2306,14283.0
2017-06-22 13:30:00,64.54,64.58,64.52,64.56,10793.0,54.2306,54.2642,54.2137,54.2474,10793.0
2017-06-22 13:40:00,64.55,64.6,64.53,64.57,11753.0,54.239,54.281,54.2221,54.2558,11753.0
2017-06-22 13:50:00,64.57,64.61,64.56,64.61,9051.0,54.2558,54.2894,54.2474,54.2894,9051.0
2017-06-22 14:00:00,64.59,64.62,64.57,64.59,8857.0,54.2726,54.2978,54.2558,54.2726,8857.0
2017-06-22 14:10:00,64.58,64.61,64.55,64.55,10872.0,54.2642,54.2894,54.239,54.239,10872.0
2017-06-22 14:20:00,64.55,64.58,64.51,64.55,26463.0,54.239,54.2642,54.2053,54.239,26463.0
2017-06-22 14:30:00,64.55,64.55,64.46,64.49,19018.0,54.239,54.239,54.1633,54.1885,19018.0
2017-06-22 14:40:00,64.48,64.54,64.47,64.51,13203.0,54.1801,54.2306,54.1717,54.2053,13203.0
2017-06-22 14:50:00,64.52,64.56,64.5,64.54,20270.0,54.2137,54.2474,54.1969,54.2306,20270.0
2017-06-22 15:00:00,64.54,64.57,64.52,64.55,20856.0,54.2306,54.2558,54.2137,54.239,20856.0
2017-06-22 15:10:00,64.54,64.58,64.51,64.56,18203.0,54.2306,54.2642,54.2053,54.2474,18203.0
2017-06-22 15:20:00,64.56,64.57,64.51,64.54,24100.0,54.2474,54.2558,54.2053,54.2306,24100.0
2017-06-22 15:30:00,64.53,64.54,64.43,64.44,42991.0,54.2221,54.2306,54.1381,54.1465,42991.0
2017-06-22 15:40:00,64.44,64.46,64.36,64.42,61072.0,54.1465,54.1633,54.0793,54.1297,61072.0
2017-06-22 15:50:00,64.42,64.43,64.34,64.36,195340.0,54.1297,54.1381,54.0625,54.0793,195340.0
2017-06-23 09:30:00,64.3,64.3,63.8,64.05,115826.0,54.0289,54.0289,53.6088,53.8188,115826.0
2017-06-23 09:40:00,64.06,64.2,63.81,63.84,57593.0,53.8272,53.9449,53.6172,53.6424,57593.0
2017-06-23 09:50:00,63.82,63.99,63.77,63.85,99250.0,53.6256,53.7684,53.5836,53.6508,99250.0
2017-06-23 10:00:00,63.84,64.06,63.78,64.05,75099.0,53.6424,53.8272,53.592,53.8188,75099.0
2017-06-23 10:10:00,64.04,64.12,63.92,63.98,74497.0,53.8104,53.8776,53.7096,53.76,74497.0
2017-06-23 10:20:00,63.99,64.22,63.97,64.15,49941.0,53.7684,53.9617,53.7516,53.9029,49941.0
2017-06-23 10:30:00,64.15,64.47,64.13,64.45,37869.0,53.9029,54.1717,53.886,54.1549,37869.0
2017-06-23 10:40:00,64.46,64.48,64.4,64.47,20656.0,54.1633,54.1801,54.1129,54.1717,20656.0
2017-06-23 10:50:00,64.46,64.52,64.38,64.38,18546.0,54.1633,54.2137,54.0961,54.0961,18546.0
2017-06-23 11:00:00,64.4,64.44,64.36,64.37,24086.0,54.1129,54.1465,54.0793,54.0877,24086.0
2017-06-23 11:10:00,64.37,64.42,64.37,64.42,29033.0,54.0877,54.1297,54.0877,54.1297,29033.0
2017-06-23 11:20:00,64.43,64.52,64.34,64.34,25128.0,54.1381,54.2137,54.0625,54.0625,25128.0
2017-06-23 11:30:00,64.36,64.48,64.36,64.44,21240.0,54.0793,54.1801,54.0793,54.1465,21240.0
2017-06-23 11:40:00,64.46,64.47,64.38,64.44,21368.0,54.1633,54.1717,54.0961,54.1465,21368.0
2017-06-23 11:50:00,64.43,64.5,64.42,64.45,10703.0,54.1381,54.1969,54.1297,54.1549,10703.0
2017-06-23 12:00:00,64.45,64.49,64.44,64.48,10126.0,54.1549,54.1885,54.1465,54.1801,10126.0
2017-06-23 12:10:00,64.49,64.49,64.48,64.49,18975.0,54.1885,54.1885,54.1801,54.1885,18975.0
2017-06-23 12:20:00,64.49,64.65,64.49,64.64,35987.0,54.1885,54.323,54.1885,54.3146,35987.0
2017-06-23 12:30:00,64.64,64.65,64.61,64.64,16570.0,54.3146,54.323,54.2894,54.3146,16570.0
2017-06-23 12:40:00,64.64,64.7,64.61,64.69,30651.0,54.3146,54.365,54.2894,54.3566,30651.0
2017-06-23 12:50:00,64.7,64.71,64.65,64.66,21440.0,54.365,54.3734,54.323,54.3314,21440.0
2017-06-23 13:00:00,64.67,64.69,64.65,64.67,13025.0,54.3398,54.3566,54.323,54.3398,13025.0
2017-06-23 13:10:00,64.68,64.72,64.67,64.72,17171.0,54.3482,54.3818,54.3398,54.3818,17171.0
2017-06-23 13:20:00,64.73,64.79,64.72,64.75,23607.0,54.3902,54.4406,54.3818,54.407,23607.0
2017-06-23 13:30:00,64.76,64.8,64.71,64.75,38353.0,54.4154,54.449,54.3734,54.407,38353.0
2017-06-23 13:40:00,64.76,64.8,64.74,64.77,14583.0,54.4154,54.449,54.3986,54.4238,14583.0
2017-06-23 13:50:00,64.77,64.81,64.75,64.75,16142.0,54.4238,54.4574,54.407,54.407,16142.0
2017-06-23 14:00:00,64.75,64.81,64.74,64.77,19089.0,54.407,54.4574,54.3986,54.4238,19089.0
2017-06-23 14:10:00,64.77,64.83,64.76,64.79,26071.0,54.4238,54.4742,54.4154,54.4406,26071.0
2017-06-23 14:20:00,64.79,64.83,64.76,64.81,23568.0,54.4406,54.4742,54.4154,54.4574,23568.0
2017-06-23 14:30:00,64.81,64.87,64.76,64.87,56010.0,54.4574,54.5078,54.4154,54.5078,56010.0
2017-06-23 14:40:00,64.87,64.87,64.75,64.84,83755.0,54.5078,54.5078,54.407,54.4826,83755.0
2017-06-23 14:50:00,64.83,64.95,64.83,64.89,32621.0,54.4742,54.5751,54.4742,54.5246,32621.0
2017-06-23 15:00:00,64.89,64.9,64.75,64.84,30210.0,54.5246,54.533,54.407,54.4826,30210.0
2017-06-23 15:10:00,64.83,64.9,64.83,64.86,35498.0,54.4742,54.533,54.4742,54.4994,35498.0
2017-06-23 15:20:00,64.87,64.88,64.73,64.73,40683.0,54.5078,54.5162,54.3902,54.3902,40683.0
2017-06-23 15:30:00,64.73,64.84,64.73,64.8,60285.0,54.3902,54.4826,54.3902,54.449,60285.0
2017-06-23 15:40:00,64.81,64.94,64.8,64.91,100641.0,54.4574,54.5667,54.449,54.5414,100641.0
2017-06-23 15:50:00,64.91,64.98,64.88,64.93,212914.0,54.5414,54.6003,54.5162,54.5583,212914.0
2017-06-26 09:30:00,64.98,65.3,64.67,65.14,144045.0,54.6003,54.8692,54.3398,54.7347,144045.0
2017-06-26 09:40:00,65.09,65.29,64.98,65.13,92999.0,54.6927,54.8607,54.6003,54.7263,92999.0
2017-06-26 09:50:00,65.12,65.12,64.96,64.99,69428.0,54.7179,54.7179,54.5835,54.6087,69428.0
2017-06-26 10:00:00,64.99,65.04,64.82,64.85,78076.0,54.6087,54.6507,54.4658,54.491,78076.0
2017-06-26 10:10:00,64.84,64.88,64.53,64.58,49913.0,54.4826,54.5162,54.2221,54.2642,49913.0
2017-06-26 10:20:00,64.57,64.67,64.52,64.6,43259.0,54.2558,54.3398,54.2137,54.281,43259.0
2017-06-26 10:30:00,64.59,64.61,64.34,64.39,41440.0,54.2726,54.2894,54.0625,54.1045,41440.0
2017-06-26 10:40:00,64.38,64.38,64.24,64.31,56806.0,54.0961,54.0961,53.9785,54.0373,56806.0
2017-06-26 10:50:00,64.3,64.5,64.29,64.46,34521.0,54.0289,54.1969,54.0205,54.1633,34521.0
2017-06-26 11:00:00,64.47,64.54,64.32,64.37,22226.0,54.1717,54.2306,54.0457,54.0877,22226.0
2017-06-26 11:10:00,64.38,64.47,64.34,64.43,22377.0,54.0961,54.1717,54.0625,54.1381,22377.0
2017-06-26 11:20:00,64.42,64.64,64.36,64.58,30225.0,54.1297,54.3146,54.0793,54.2642,30225.0
2017-06-26 11:30:00,64.58,64.58,64.39,64.52,33721.0,54.2642,54.2642,54.1045,54.2137,33721.0
2017-06-26 11:40:00,64.54,64.54,64.45,64.5,19168.0,54.2306,54.2306,54.1549,54.1969,19168.0
2017-06-26 11:50:00,64.51,64.56,64.43,64.55,29309.0,54.2053,54.2474,54.1381,54.239,29309.0
2017-06-26 12:00:00,64.54,64.62,64.49,64.62,18195.0,54.2306,54.2978,54.1885,54.2978,18195.0
2017-06-26 12:10:00,64.62,64.63,64.55,64.59,13616.0,54.2978,54.3062,54.239,54.2726,13616.0
2017-06-26 12:20:00,64.6,64.61,64.54,64.56,15959.0,54.281,54.2894,54.2306,54.2474,15959.0
2017-06-26 12:30:00,64.56,64.59,64.53,64.57,15393.0,54.2474,54.2726,54.2221,54.2558,15393.0
2017-06-26 12:40:00,64.58,64.65,64.57,64.58,26133.0,54.2642,54.323,54.2558,54.2642,26133.0
2017-06-26 12:50:00,64.58,64.62,64.48,64.5,21576.0,54.2642,54.2978,54.1801,54.1969,21576.0
2017-06-26 13:00:00,64.49,64.5,64.32,64.35,48509.0,54.1885,54.1969,54.0457,54.0709,48509.0
2017-06-26 13:10:00,64.35,64.38,64.3,64.34,33143.0,54.0709,54.0961,54.0289,54.0625,33143.0
2017-06-26 13:20:00,64.36,64.38,64.25,64.27,57019.0,54.0793,54.0961,53.9869,54.0037,57019.0
2017-06-26 13:30:00,64.27,64.45,64.24,64.44,40878.0,54.0037,54.1549,53.9785,54.1465,40878.0
2017-06-26 13:40:00,64.45,64.48,64.42,64.42,14681.0,54.1549,54.1801,54.1297,54.1297,14681.0
2017-06-26 13:50:00,64.42,64.55,64.41,64.53,16761.0,54.1297,54.239,54.1213,54.2221,16761.0
2017-06-26 14:00:00,64.52,64.56,64.47,64.54,19771.0,54.2137,54.2474,54.1717,54.2306,19771.0
2017-06-26 14:10:00,64.53,64.53,64.38,64.43,23309.0,54.2221,54.2221,54.0961,54.1381,23309.0
2017-06-26 14:20:00,64.42,64.43,64.32,64.33,24096.0,54.1297,54.1381,54.0457,54.0541,24096.0
2017-06-26 14:30:00,64.34,64.44,64.31,64.44,17751.0,54.0625,54.1465,54.0373,54.1465,17751.0
2017-06-26 14:40:00,64.43,64.46,64.36,64.37,20349.0,54.1381,54.1633,54.0793,54.0877,20349.0
2017-06-26 14:50:00,64.36,64.42,64.34,64.38,29401.0,54.0793,54.1297,54.0625,54.0961,29401.0
2017-06-26 15:00:00,64.38,64.46,64.3,64.41,35474.0,54.0961,54.1633,54.0289,54.1213,35474.0
2017-06-26 15:10:00,64.42,64.43,64.36,64.38,40075.0,54.1297,54.1381,54.0793,54.0961,40075.0
2017-06-26 15:20:00,64.38,64.42,64.33,64.42,41722.0,54.0961,54.1297,54.0541,54.1297,41722.0
2017-06-26 15:30:00,64.42,64.52,64.41,64.46,35895.0,54.1297,54.2137,54.1213,54.1633,35895.0
2017-06-26 15:40:00,64.46,64.52,64.37,64.49,67940.0,54.1633,54.2137,54.0877,54.1885,67940.0
2017-06-26 15:50:00,64.48,64.55,64.38,64.48,166568.0,54.1801,54.239,54.0961,54.1801,166568.0
2017-06-27 09:30:00,64.63,64.66,64.39,64.54,70477.0,54.3062,54.3314,54.1045,54.2306,70477.0
2017-06-27 09:40:00,64.53,64.95,64.53,64.85,79251.0,54.2221,54.5751,54.2221,54.491,79251.0
2017-06-27 09:50:00,64.83,64.96,64.74,64.91,101975.0,54.4742,54.5835,54.3986,54.5414,101975.0
2017-06-27 10:00:00,64.9,65.06,64.86,65.03,53500.0,54.533,54.6675,54.4994,54.6423,53500.0
2017-06-27 10:10:00,65.04,65.09,64.92,64.94,46260.0,54.6507,54.6927,54.5499,54.5667,46260.0
2017-06-27 10:20:00,64.95,65.01,64.84,64.91,37186.0,54.5751,54.6255,54.4826,54.5414,37186.0
2017-06-27 10:30:00,64.9,65.02,64.89,65.02,39352.0,54.533,54.6339,54.5246,54.6339,39352.0
2017-06-27 10:40:00,65.01,65.07,64.96,65.06,45105.0,54.6255,54.6759,54.5835,54.6675,45105.0
2017-06-27 10:50:00,65.06,65.08,65.02,65.06,18575.0,54.6675,54.6843,54.6339,54.6675,18575.0
2017-06-27 11:00:00,65.06,65.1,65.0,65.0,21319.0,54.6675,54.7011,54.6171,54.6171,21319.0
2017-06-27 11:10:00,64.99,65.03,64.92,64.97,21587.0,54.6087,54.6423,54.5499,54.5919,21587.0
2017-06-27 11:20:00,64.97,65.01,64.91,64.91,18819.0,54.5919,54.6255,54.5414,54.5414,18819.0
2017-06-27 11:30:00,64.91,64.99,64.87,64.91,27975.0,54.5414,54.6087,54.5078,54.5414,27975.0
2017-06-27 11:40:00,64.91,64.91,64.85,64.85,26634.0,54.5414,54.5414,54.491,54.491,26634.0
2017-06-27 11:50:00,64.85,64.89,64.77,64.84,40661.0,54.491,54.5246,54.4238,54.4826,40661.0
2017-06-27 12:00:00,64.84,64.91,64.84,64.84,21522.0,54.4826,54.5414,54.4826,54.4826,21522.0
2017-06-27 12:10:00,64.85,64.91,64.83,64.85,13152.0,54.491,54.5414,54.4742,54.491,13152.0
2017-06-27 12:20:00,64.84,64.92,64.81,64.86,19375.0,54.4826,54.5499,54.4574,54.4994,19375.0
2017-06-27 12:30:00,64.87,64.88,64.78,64.81,22046.0,54.5078,54.5162,54.4322,54.4574,22046.0
2017-06-27 12:40:00,64.78,64.87,64.78,64.81,15924.0,54.4322,54.5078,54.4322,54.4574,15924.0
2017-06-27 12:50:00,64.81,64.82,64.73,64.77,23148.0,54.4574,54.4658,54.3902,54.4238,23148.0
2017-06-27 13:00:00,64.77,64.81,64.74,64.75,22493.0,54.4238,54.4574,54.3986,54.407,22493.0
2017-06-27 13:10:00,64.74,64.76,64.68,64.7,23781.0,54.3986,54.4154,54.3482,54.365,23781.0
2017-06-27 13:20:00,64.7,64.72,64.63,64.63,18498.0,54.365,54.3818,54.3062,54.3062,18498.0
2017-06-27 13:30:00,64.64,64.67,64.39,64.39,45217.0,54.3146,54.3398,54.1045,54.1045,45217.0
2017-06-27 13:40:00,64.39,64.46,64.31,64.37,30730.0,54.1045,54.1633,54.0373,54.0877,30730.0
2017-06-27 13:50:00,64.36,64.48,64.36,64.48,25376.0,54.0793,54.1801,54.0793,54.1801,25376.0
2017-06-27 14:00:00,64.48,64.48,64.23,64.28,36107.0,54.1801,54.1801,53.9701,54.0121,36107.0
2017-06-27 14:10:00,64.27,64.27,64.14,64.25,81875.0,54.0037,54.0037,53.8944,53.9869,81875.0
2017-06-27 14:20:00,64.25,64.38,64.23,64.37,24485.0,53.9869,54.0961,53.9701,54.0877,24485.0
2017-06-27 14:30:00,64.36,64.43,64.33,64.34,45419.0,54.0793,54.1381,54.0541,54.0625,45419.0
2017-06-27 14:40:00,64.35,64.48,64.32,64.41,39534.0,54.0709,54.1801,54.0457,54.1213,39534.0
2017-06-27 14:50:00,64.4,64.55,64.4,64.53,21903.0,54.1129,54.239,54.1129,54.2221,21903.0
2017-06-27 15:00:00,64.52,64.61,64.43,64.44,51921.0,54.2137,54.2894,54.1381,54.1465,51921.0
2017-06-27 15:10:00,64.43,64.46,64.38,64.39,53628.0,54.1381,54.1633,54.0961,54.1045,53628.0
2017-06-27 15:20:00,64.38,64.48,64.29,64.31,38401.0,54.0961,54.1801,54.0205,54.0373,38401.0
2017-06-27 15:30:00,64.31,64.35,64.21,64.23,74797.0,54.0373,54.0709,53.9533,53.9701,74797.0
2017-06-27 15:40:00,64.23,64.26,64.17,64.2,126145.0,53.9701,53.9953,53.9197,53.9449,126145.0
2017-06-27 15:50:00,64.19,64.2,64.12,64.13,232074.0,53.9365,53.9449,53.8776,53.886,232074.0
2017-06-28 09:30:00,64.48,64.74,64.33,64.36,54553.0,54.1801,54.3986,54.0541,54.0793,54553.0
2017-06-28 09:40:00,64.36,64.44,64.19,64.27,37969.0,54.0793,54.1465,53.9365,54.0037,37969.0
2017-06-28 09:50:00,64.29,64.34,64.21,64.22,28723.0,54.0205,54.0625,53.9533,53.9617,28723.0
2017-06-28 10:00:00,64.2,64.47,64.2,64.44,33241.0,53.9449,54.1717,53.9449,54.1465,33241.0
2017-06-28 10:10:00,64.45,64.64,64.42,64.62,31388.0,54.1549,54.3146,54.1297,54.2978,31388.0
2017-06-28 10:20:00,64.6,64.63,64.56,64.56,25377.0,54.281,54.3062,54.2474,54.2474,25377.0
2017-06-28 10:30:00,64.56,64.63,64.52,64.57,23597.0,54.2474,54.3062,54.2137,54.2558,23597.0
2017-06-28 10:40:00,64.57,64.71,64.56,64.71,32074.0,54.2558,54.3734,54.2474,54.3734,32074.0
2017-06-28 10:50:00,64.7,64.77,64.68,64.68,36200.0,54.365,54.4238,54.3482,54.3482,36200.0
2017-06-28 11:00:00,64.68,64.73,64.57,64.6,37263.0,54.3482,54.3902,54.2558,54.281,37263.0
2017-06-28 11:10:00,64.58,64.8,64.57,64.78,45929.0,54.2642,54.449,54.2558,54.4322,45929.0
2017-06-28 11:20:00,64.77,64.81,64.71,64.8,41611.0,54.4238,54.4574,54.3734,54.449,41611.0
2017-06-28 11:30:00,64.81,64.87,64.78,64.87,53283.0,54.4574,54.5078,54.4322,54.5078,53283.0
2017-06-28 11:40:00,64.88,64.91,64.86,64.87,30026.0,54.5162,54.5414,54.4994,54.5078,30026.0
2017-06-28 11:50:00,64.88,65.1,64.87,64.97,78598.0,54.5162,54.7011,54.5078,54.5919,78598.0
2017-06-28 12:00:00,64.98,64.98,64.65,64.79,123349.0,54.6003,54.6003,54.323,54.4406,123349.0
2017-06-28 12:10:00,64.8,64.91,64.79,64.88,32882.0,54.449,54.5414,54.4406,54.5162,32882.0
2017-06-28 12:20:00,64.87,64.89,64.75,64.76,26066.0,54.5078,54.5246,54.407,54.4154,26066.0
2017-06-28 12:30:00,64.76,64.82,64.75,64.8,21108.0,54.4154,54.4658,54.407,54.449,21108.0
2017-06-28 12:40:00,64.79,64.83,64.76,64.8,29661.0,54.4406,54.4742,54.4154,54.449,29661.0
2017-06-28 12:50:00,64.8,64.81,64.73,64.75,15081.0,54.449,54.4574,54.3902,54.407,15081.0
2017-06-28 13:00:00,64.74,64.82,64.73,64.77,26841.0,54.3986,54.4658,54.3902,54.4238,26841.0
2017-06-28 13:10:00,64.76,64.81,64.73,64.74,17684.0,54.4154,54.4574,54.3902,54.3986,17684.0
2017-06-28 13:20:00,64.75,64.83,64.73,64.81,35195.0,54.407,54.4742,54.3902,54.4574,35195.0
2017-06-28 13:30:00,64.81,64.92,64.81,64.89,23388.0,54.4574,54.5499,54.4574,54.5246,23388.0
2017-06-28 13:40:00,64.89,64.95,64.86,64.92,18534.0,54.5246,54.5751,54.4994,54.5499,18534.0
2017-06-28 13:50:00,64.92,65.0,64.92,64.98,20680.0,54.5499,54.6171,54.5499,54.6003,20680.0
2017-06-28 14:00:00,64.97,64.99,64.91,64.96,25245.0,54.5919,54.6087,54.5414,54.5835,25245.0
2017-06-28 14:10:00,64.97,64.99,64.93,64.96,22282.0,54.5919,54.6087,54.5583,54.5835,22282.0
2017-06-28 14:20:00,64.96,64.96,64.89,64.89,15726.0,54.5835,54.5835,54.5246,54.5246,15726.0
2017-06-28 14:30:00,64.89,64.92,64.88,64.9,20566.0,54.5246,54.5499,54.5162,54.533,20566.0
2017-06-28 14:40:00,64.92,64.96,64.9,64.91,20796.0,54.5499,54.5835,54.533,54.5414,20796.0
2017-06-28 14:50:00,64.91,65.01,64.9,64.99,25637.0,54.5414,54.6255,54.533,54.6087,25637.0
2017-06-28 15:00:00,64.99,64.99,64.93,64.95,29305.0,54.6087,54.6087,54.5583,54.5751,29305.0
2017-06-28 15:10:00,64.94,65.0,64.94,64.96,21263.0,54.5667,54.6171,54.5667,54.5835,21263.0
2017-06-28 15:20:00,64.96,64.98,64.92,64.97,37163.0,54.5835,54.6003,54.5499,54.5919,37163.0
2017-06-28 15:30:00,64.97,65.03,64.96,65.02,76770.0,54.5919,54.6423,54.5835,54.6339,76770.0
2017-06-28 15:40:00,65.01,65.04,64.97,65.0,90385.0,54.6255,54.6507,54.5919,54.6171,90385.0
2017-06-28 15:50:00,65.0,65.06,64.94,64.95,169134.0,54.6171,54.6675,54.5667,54.5751,169134.0
2017-06-29 09:30:00,64.85,64.9,64.36,64.74,95050.0,54.491,54.533,54.0793,54.3986,95050.0
2017-06-29 09:40:00,64.74,64.81,64.46,64.58,54211.0,54.3986,54.4574,54.1633,54.2642,54211.0
2017-06-29 09:50:00,64.54,64.71,64.49,64.57,59577.0,54.2306,54.3734,54.1885,54.2558,59577.0
2017-06-29 10:00:00,64.52,64.59,64.3,64.44,56772.0,54.2137,54.2726,54.0289,54.1465,56772.0
2017-06-29 10:10:00,64.47,64.52,64.34,64.39,36350.0,54.1717,54.2137,54.0625,54.1045,36350.0
2017-06-29 10:20:00,64.39,64.53,64.31,64.48,39063.0,54.1045,54.2221,54.0373,54.1801,39063.0
2017-06-29 10:30:00,64.5,64.61,64.47,64.47,38397.0,54.1969,54.2894,54.1717,54.1717,38397.0
2017-06-29 10:40:00,64.47,64.68,64.45,64.66,34487.0,54.1717,54.3482,54.1549,54.3314,34487.0
2017-06-29 10:50:00,64.64,64.66,64.57,64.6,27234.0,54.3146,54.3314,54.2558,54.281,27234.0
2017-06-29 11:00:00,64.6,64.63,64.4,64.47,21764.0,54.281,54.3062,54.1129,54.1717,21764.0
2017-06-29 11:10:00,64.46,64.46,64.31,64.33,43348.0,54.1633,54.1633,54.0373,54.0541,43348.0
2017-06-29 11:20:00,64.32,64.33,64.06,64.09,91087.0,54.0457,54.0541,53.8272,53.8524,91087.0
2017-06-29 11:30:00,64.1,64.19,63.91,64.09,72056.0,53.8608,53.9365,53.7012,53.8524,72056.0
2017-06-29 11:40:00,64.07,64.08,63.96,64.07,27359.0,53.8356,53.844,53.7432,53.8356,27359.0
2017-06-29 11:50:00,64.07,64.07,63.85,63.85,51830.0,53.8356,53.8356,53.6508,53.6508,51830.0
2017-06-29 12:00:00,63.85,63.94,63.76,63.88,33328.0,53.6508,53.7264,53.5751,53.676,33328.0
2017-06-29 12:10:00,63.89,64.02,63.83,64.02,55450.0,53.6844,53.7936,53.634,53.7936,55450.0
2017-06-29 12:20:00,64.0,64.03,63.94,63.99,27243.0,53.7768,53.802,53.7264,53.7684,27243.0
2017-06-29 12:30:00,63.98,63.99,63.86,63.86,19341.0,53.76,53.7684,53.6592,53.6592,19341.0
2017-06-29 12:40:00,63.87,63.87,63.76,63.77,42836.0,53.6676,53.6676,53.5751,53.5836,42836.0
2017-06-29 12:50:00,63.75,63.75,63.51,63.51,79755.0,53.5667,53.5667,53.3651,53.3651,79755.0
2017-06-29 13:00:00,63.53,63.67,63.48,63.51,63966.0,53.3819,53.4995,53.3399,53.3651,63966.0
2017-06-29 13:10:00,63.49,63.5,63.3,63.37,47654.0,53.3483,53.3567,53.1886,53.2474,47654.0
2017-06-29 13:20:00,63.37,63.38,62.88,62.96,100345.0,53.2474,53.2558,52.8357,52.9029,100345.0
2017-06-29 13:30:00,62.96,63.36,62.95,63.36,51515.0,52.9029,53.239,52.8945,53.239,51515.0
2017-06-29 13:40:00,63.38,63.38,63.23,63.34,35163.0,53.2558,53.2558,53.1298,53.2222,35163.0
2017-06-29 13:50:00,63.34,63.4,63.24,63.33,34726.0,53.2222,53.2727,53.1382,53.2138,34726.0
2017-06-29 14:00:00,63.3,63.52,63.23,63.48,42897.0,53.1886,53.3735,53.1298,53.3399,42897.0
2017-06-29 14:10:00,63.47,63.67,63.47,63.56,44348.0,53.3315,53.4995,53.3315,53.4071,44348.0
2017-06-29 14:20:00,63.55,63.75,63.53,63.68,54418.0,53.3987,53.5667,53.3819,53.5079,54418.0
2017-06-29 14:30:00,63.69,63.7,63.44,63.52,52355.0,53.5163,53.5247,53.3063,53.3735,52355.0
2017-06-29 14:40:00,63.51,63.54,63.31,63.32,87571.0,53.3651,53.3903,53.197,53.2054,87571.0
2017-06-29 14:50:00,63.33,63.54,63.31,63.54,66270.0,53.2138,53.3903,53.197,53.3903,66270.0
2017-06-29 15:00:00,63.53,63.68,63.47,63.58,80573.0,53.3819,53.5079,53.3315,53.4239,80573.0
2017-06-29 15:10:00,63.6,63.69,63.51,63.67,50835.0,53.4407,53.5163,53.3651,53.4995,50835.0
2017-06-29 15:20:00,63.69,63.7,63.49,63.53,55944.0,53.5163,53.5247,53.3483,53.3819,55944.0
2017-06-29 15:30:00,63.53,63.67,63.53,63.67,69452.0,53.3819,53.4995,53.3819,53.4995,69452.0
2017-06-29 15:40:00,63.66,63.66,63.48,63.52,116147.0,53.4911,53.4911,53.3399,53.3735,116147.0
2017-06-29 15:50:00,63.52,63.55,63.47,63.51,299434.0,53.3735,53.3987,53.3315,53.3651,299434.0
2017-06-30 09:30:00,63.6,64.17,63.33,64.08,118811.0,53.4407,53.9197,53.2138,53.844,118811.0
2017-06-30 09:40:00,64.04,64.14,63.69,63.73,76812.0,53.8104,53.8944,53.5163,53.5499,76812.0
2017-06-30 09:50:00,63.75,63.8,63.39,63.57,76834.0,53.5667,53.6088,53.2643,53.4155,76834.0
2017-06-30 10:00:00,63.52,63.68,63.46,63.61,51297.0,53.3735,53.5079,53.3231,53.4491,51297.0
2017-06-30 10:10:00,63.6,63.68,63.48,63.63,54527.0,53.4407,53.5079,53.3399,53.4659,54527.0
2017-06-30 10:20:00,63.65,63.77,63.53,63.68,57451.0,53.4827,53.5836,53.3819,53.5079,57451.0
2017-06-30 10:30:00,63.68,63.71,63.5,63.5,39404.0,53.5079,53.5331,53.3567,53.3567,39404.0
2017-06-30 10:40:00,63.5,63.62,63.48,63.51,34000.0,53.3567,53.4575,53.3399,53.3651,34000.0
2017-06-30 10:50:00,63.51,63.65,63.44,63.64,73422.0,53.3651,53.4827,53.3063,53.4743,73422.0
2017-06-30 11:00:00,63.64,63.92,63.64,63.89,22420.0,53.4743,53.7096,53.4743,53.6844,22420.0
2017-06-30 11:10:00,63.89,63.89,63.76,63.8,31414.0,53.6844,53.6844,53.5751,53.6088,31414.0
2017-06-30 11:20:00,63.8,63.81,63.65,63.65,20556.0,53.6088,53.6172,53.4827,53.4827,20556.0
2017-06-30 11:30:00,63.63,63.82,63.6,63.81,24506.0,53.4659,53.6256,53.4407,53.6172,24506.0
2017-06-30 11:40:00,63.82,63.86,63.73,63.86,38587.0,53.6256,53.6592,53.5499,53.6592,38587.0
2017-06-30 11:50:00,63.87,64.11,63.86,64.1,68434.0,53.6676,53.8692,53.6592,53.8608,68434.0
2017-06-30 12:00:00,64.1,64.1,63.97,64.04,36354.0,53.8608,53.8608,53.7516,53.8104,36354.0
2017-06-30 12:10:00,64.03,64.11,64.0,64.03,26523.0,53.802,53.8692,53.7768,53.802,26523.0
2017-06-30 12:20:00,64.03,64.11,64.03,64.09,15753.0,53.802,53.8692,53.802,53.8524,15753.0
2017-06-30 12:30:00,64.1,64.13,64.09,64.09,22592.0,53.8608,53.886,53.8524,53.8524,22592.0
2017-06-30 12:40:00,64.09,64.13,64.04,64.04,16172.0,53.8524,53.886,53.8104,53.8104,16172.0
2017-06-30 12:50:00,64.03,64.25,64.03,64.23,60020.0,53.802,53.9869,53.802,53.9701,60020.0
2017-06-30 13:00:00,64.22,64.25,64.11,64.11,56676.0,53.9617,53.9869,53.8692,53.8692,56676.0
2017-06-30 13:10:00,64.11,64.14,64.1,64.11,11956.0,53.8692,53.8944,53.8608,53.8692,11956.0
2017-06-30 13:20:00,64.13,64.23,64.13,64.2,33536.0,53.886,53.9701,53.886,53.9449,33536.0
2017-06-30 13:30:00,64.2,64.22,64.15,64.22,44015.0,53.9449,53.9617,53.9029,53.9617,44015.0
2017-06-30 13:40:00,64.21,64.28,64.2,64.26,36853.0,53.9533,54.0121,53.9449,53.9953,36853.0
2017-06-30 13:50:00,64.25,64.28,64.21,64.22,34335.0,53.9869,54.0121,53.9533,53.9617,34335.0
2017-06-30 14:00:00,64.21,64.28,64.18,64.21,32759.0,53.9533,54.0121,53.9281,53.9533,32759.0
2017-06-30 14:10:00,64.21,64.34,64.21,64.28,27547.0,53.9533,54.0625,53.9533,54.0121,27547.0
2017-06-30 14:20:00,64.28,64.28,64.21,64.24,29094.0,54.0121,54.0121,53.9533,53.9785,29094.0
2017-06-30 14:30:00,64.24,64.28,64.12,64.14,53732.0,53.9785,54.0121,53.8776,53.8944,53732.0
2017-06-30 14:40:00,64.15,64.22,64.11,64.19,34131.0,53.9029,53.9617,53.8692,53.9365,34131.0
2017-06-30 14:50:00,64.2,64.23,64.12,64.21,25908.0,53.9449,53.9701,53.8776,53.9533,25908.0
2017-06-30 15:00:00,64.21,64.23,64.13,64.14,46429.0,53.9533,53.9701,53.886,53.8944,46429.0
2017-06-30 15:10:00,64.15,64.15,64.06,64.15,71155.0,53.9029,53.9029,53.8272,53.9029,71155.0
2017-06-30 15:20:00,64.16,64.21,64.1,64.18,46649.0,53.9113,53.9533,53.8608,53.9281,46649.0
2017-06-30 15:30:00,64.17,64.18,64.08,64.11,66253.0,53.9197,53.9281,53.844,53.8692,66253.0
2017-06-30 15:40:00,64.11,64.15,64.08,64.14,118230.0,53.8692,53.9029,53.844,53.8944,118230.0
2017-06-30 15:50:00,64.13,64.13,63.88,63.89,220910.0,53.886,53.886,53.676,53.6844,220910.0
2017-07-03 09:30:00,63.3,63.38,62.12,62.95,474209.0,53.1886,53.2558,52.1971,52.8945,474209.0
2017-07-03 09:40:00,63.02,63.33,63.0,63.19,115267.0,52.9534,53.2138,52.9365,53.0962,115267.0
2017-07-03 09:50:00,63.22,63.45,62.94,63.08,116948.0,53.1214,53.3147,52.8861,53.0038,116948.0
2017-07-03 10:00:00,63.11,63.28,63.0,63.26,114585.0,53.029,53.1718,52.9365,53.155,114585.0
2017-07-03 10:10:00,63.26,63.46,63.25,63.39,103291.0,53.155,53.3231,53.1466,53.2643,103291.0
2017-07-03 10:20:00,63.39,63.39,62.88,62.96,121298.0,53.2643,53.2643,52.8357,52.9029,121298.0
2017-07-03 10:30:00,62.98,62.99,62.77,62.91,168933.0,52.9197,52.9281,52.7433,52.8609,168933.0
2017-07-03 10:40:00,62.9,62.94,62.75,62.81,57642.0,52.8525,52.8861,52.7265,52.7769,57642.0
2017-07-03 10:50:00,62.8,62.8,62.49,62.53,139570.0,52.7685,52.7685,52.508,52.5416,139570.0
2017-07-03 11:00:00,62.5,62.53,62.24,62.35,76567.0,52.5164,52.5416,52.2979,52.3904,76567.0
2017-07-03 11:10:00,62.34,62.68,62.34,62.44,97434.0,52.382,52.6677,52.382,52.466,97434.0
2017-07-03 11:20:00,62.42,62.55,62.38,62.51,50042.0,52.4492,52.5584,52.4156,52.5248,50042.0
2017-07-03 11:30:00,62.51,62.71,62.51,62.69,43993.0,52.5248,52.6929,52.5248,52.6761,43993.0
2017-07-03 11:40:00,62.7,62.86,62.68,62.84,31005.0,52.6845,52.8189,52.6677,52.8021,31005.0
2017-07-03 11:50:00,62.83,62.89,62.75,62.89,36845.0,52.7937,52.8441,52.7265,52.8441,36845.0
2017-07-03 12:00:00,62.9,62.9,62.79,62.84,38846.0,52.8525,52.8525,52.7601,52.8021,38846.0
2017-07-03 12:10:00,62.84,62.91,62.75,62.76,37463.0,52.8021,52.8609,52.7265,52.7349,37463.0
2017-07-03 12:20:00,62.77,62.85,62.7,62.76,57173.0,52.7433,52.8105,52.6845,52.7349,57173.0
2017-07-03 12:30:00,62.76,62.76,62.56,62.57,55758.0,52.7349,52.7349,52.5668,52.5752,55758.0
2017-07-03 12:40:00,62.56,62.59,62.38,62.41,141080.0,52.5668,52.592,52.4156,52.4408,141080.0
2017-07-03 12:50:00,62.42,62.66,62.41,62.62,185570.0,52.4492,52.6509,52.4408,52.6172,185570.0
2017-07-05 09:30:00,62.66,63.06,62.56,62.79,97897.0,52.6509,52.987,52.5668,52.7601,97897.0
2017-07-05 09:40:00,62.77,62.77,62.39,62.54,57772.0,52.7433,52.7433,52.424,52.55,57772.0
2017-07-05 09:50:00,62.55,62.58,62.28,62.37,102685.0,52.5584,52.5836,52.3316,52.4072,102685.0
2017-07-05 10:00:00,62.37,62.51,62.26,62.49,83801.0,52.4072,52.5248,52.3148,52.508,83801.0
2017-07-05 10:10:00,62.48,62.6,62.44,62.53,42783.0,52.4996,52.6004,52.466,52.5416,42783.0
2017-07-05 10:20:00,62.54,62.67,62.51,62.6,59637.0,52.55,52.6593,52.5248,52.6004,59637.0
2017-07-05 10:30:00,62.61,62.88,62.61,62.88,60393.0,52.6088,52.8357,52.6088,52.8357,60393.0
2017-07-05 10:40:00,62.87,63.02,62.81,62.89,73124.0,52.8273,52.9534,52.7769,52.8441,73124.0
2017-07-05 10:50:00,62.88,62.89,62.68,62.74,57380.0,52.8357,52.8441,52.6677,52.7181,57380.0
2017-07-05 11:00:00,62.74,62.85,62.65,62.84,25330.0,52.7181,52.8105,52.6425,52.8021,25330.0
2017-07-05 11:10:00,62.83,62.87,62.79,62.81,17147.0,52.7937,52.8273,52.7601,52.7769,17147.0
2017-07-05 11:20:00,62.79,62.84,62.74,62.79,51574.0,52.7601,52.8021,52.7181,52.7601,51574.0
2017-07-05 11:30:00,62.8,62.81,62.67,62.78,38358.0,52.7685,52.7769,52.6593,52.7517,38358.0
2017-07-05 11:40:00,62.78,62.82,62.69,62.69,25298.0,52.7517,52.7853,52.6761,52.6761,25298.0
2017-07-05 11:50:00,62.67,62.81,62.66,62.76,27419.0,52.6593,52.7769,52.6509,52.7349,27419.0
2017-07-05 12:00:00,62.75,62.85,62.71,62.76,40397.0,52.7265,52.8105,52.6929,52.7349,40397.0
2017-07-05 12:10:00,62.77,62.78,62.7,62.72,26649.0,52.7433,52.7517,52.6845,52.7013,26649.0
2017-07-05 12:20:00,62.72,62.8,62.71,62.73,29449.0,52.7013,52.7685,52.6929,52.7097,29449.0
2017-07-05 12:30:00,62.73,62.73,62.66,62.7,14696.0,52.7097,52.7097,52.6509,52.6845,14696.0
2017-07-05 12:40:00,62.7,62.73,62.65,62.67,20717.0,52.6845,52.7097,52.6425,52.6593,20717.0
2017-07-05 12:50:00,62.67,62.73,62.65,62.68,17975.0,52.6593,52.7097,52.6425,52.6677,17975.0
2017-07-05 13:00:00,62.67,62.74,62.67,62.71,30225.0,52.6593,52.7181,52.6593,52.6929,30225.0
2017-07-05 13:10:00,62.71,62.78,62.69,62.77,37234.0,52.6929,52.7517,52.6761,52.7433,37234.0
2017-07-05 13:20:00,62.78,62.87,62.77,62.83,13720.0,52.7517,52.8273,52.7433,52.7937,13720.0
2017-07-05 13:30:00,62.84,62.86,62.81,62.81,20636.0,52.8021,52.8189,52.7769,52.7769,20636.0
2017-07-05 13:40:00,62.81,62.82,62.77,62.78,12843.0,52.7769,52.7853,52.7433,52.7517,12843.0
2017-07-05 13:50:00,62.78,62.81,62.77,62.79,10214.0,52.7517,52.7769,52.7433,52.7601,10214.0
2017-07-05 14:00:00,62.81,62.86,62.7,62.73,16684.0,52.7769,52.8189,52.6845,52.7097,16684.0
2017-07-05 14:10:00,62.72,62.82,62.72,62.77,18472.0,52.7013,52.7853,52.7013,52.7433,18472.0
2017-07-05 14:20:00,62.78,62.84,62.73,62.82,25710.0,52.7517,52.8021,52.7097,52.7853,25710.0
2017-07-05 14:30:00,62.82,62.88,62.82,62.85,22507.0,52.7853,52.8357,52.7853,52.8105,22507.0
2017-07-05 14:40:00,62.84,62.84,62.7,62.71,31968.0,52.8021,52.8021,52.6845,52.6929,31968.0
2017-07-05 14:50:00,62.71,62.76,62.69,62.72,19935.0,52.6929,52.7349,52.6761,52.7013,19935.0
2017-07-05 15:00:00,62.72,62.78,62.65,62.68,32590.0,52.7013,52.7517,52.6425,52.6677,32590.0
2017-07-05 15:10:00,62.68,62.74,62.66,62.72,50361.0,52.6677,52.7181,52.6509,52.7013,50361.0
2017-07-05 15:20:00,62.73,62.73,62.64,62.67,44620.0,52.7097,52.7097,52.6341,52.6593,44620.0
2017-07-05 15:30:00,62.68,62.77,62.67,62.76,68129.0,52.6677,52.7433,52.6593,52.7349,68129.0
2017-07-05 15:40:00,62.76,62.87,62.75,62.82,91554.0,52.7349,52.8273,52.7265,52.7853,91554.0
2017-07-05 15:50:00,62.81,62.89,62.8,62.81,191084.0,52.7769,52.8441,52.7685,52.7769,191084.0
2017-07-06 09:30:00,62.25,62.49,62.25,62.3,86810.0,52.3064,52.508,52.3064,52.3484,86810.0
2017-07-06 09:40:00,62.29,62.55,62.25,62.32,46999.0,52.34,52.5584,52.3064,52.3652,46999.0
2017-07-06 09:50:00,62.3,62.54,62.2,62.38,75625.0,52.3484,52.55,52.2643,52.4156,75625.0
2017-07-06 10:00:00,62.34,62.36,62.04,62.14,118442.0,52.382,52.3988,52.1299,52.2139,118442.0
2017-07-06 10:10:00,62.12,62.19,61.98,62.05,98911.0,52.1971,52.2559,52.0795,52.1383,98911.0
2017-07-06 10:20:00,62.05,62.16,61.98,62.08,77470.0,52.1383,52.2307,52.0795,52.1635,77470.0
2017-07-06 10:30:00,62.06,62.17,61.99,62.13,48328.0,52.1467,52.2391,52.0879,52.2055,48328.0
2017-07-06 10:40:00,62.12,62.19,61.93,62.08,98221.0,52.1971,52.2559,52.0375,52.1635,98221.0
2017-07-06 10:50:00,62.08,62.13,61.97,62.06,53394.0,52.1635,52.2055,52.0711,52.1467,53394.0
2017-07-06 11:00:00,62.07,62.18,62.01,62.16,46627.0,52.1551,52.2475,52.1047,52.2307,46627.0
2017-07-06 11:10:00,62.15,62.15,61.97,62.0,35076.0,52.2223,52.2223,52.0711,52.0963,35076.0
2017-07-06 11:20:00,61.99,62.09,61.94,62.01,51954.0,52.0879,52.1719,52.0459,52.1047,51954.0
2017-07-06 11:30:00,62.02,62.12,62.01,62.04,85458.0,52.1131,52.1971,52.1047,52.1299,85458.0
2017-07-06 11:40:00,62.04,62.05,61.88,61.91,74368.0,52.1299,52.1383,51.9955,52.0207,74368.0
2017-07-06 11:50:00,61.91,61.99,61.86,61.93,55590.0,52.0207,52.0879,51.9786,52.0375,55590.0
2017-07-06 12:00:00,61.93,61.94,61.86,61.91,57592.0,52.0375,52.0459,51.9786,52.0207,57592.0
2017-07-06 12:10:00,61.91,61.94,61.84,61.91,34027.0,52.0207,52.0459,51.9618,52.0207,34027.0
2017-07-06 12:20:00,61.89,61.92,61.77,61.81,47327.0,52.0039,52.0291,51.903,51.9366,47327.0
2017-07-06 12:30:00,61.82,61.94,61.81,61.92,44482.0,51.945,52.0459,51.9366,52.0291,44482.0
2017-07-06 12:40:00,61.93,61.94,61.84,61.9,68456.0,52.0375,52.0459,51.9618,52.0123,68456.0
2017-07-06 12:50:00,61.9,61.93,61.81,61.92,48579.0,52.0123,52.0375,51.9366,52.0291,48579.0
2017-07-06 13:00:00,61.93,61.94,61.83,61.88,38124.0,52.0375,52.0459,51.9534,51.9955,38124.0
2017-07-06 13:10:00,61.87,61.89,61.79,61.88,24315.0,51.9871,52.0039,51.9198,51.9955,24315.0
2017-07-06 13:20:00,61.87,61.89,61.8,61.83,33442.0,51.9871,52.0039,51.9282,51.9534,33442.0
2017-07-06 13:30:00,61.82,61.87,61.78,61.86,33415.0,51.945,51.9871,51.9114,51.9786,33415.0
2017-07-06 13:40:00,61.85,61.92,61.81,61.9,22921.0,51.9702,52.0291,51.9366,52.0123,22921.0
2017-07-06 13:50:00,61.88,61.88,61.8,61.81,41507.0,51.9955,51.9955,51.9282,51.9366,41507.0
2017-07-06 14:00:00,61.82,61.87,61.76,61.87,29766.0,51.945,51.9871,51.8946,51.9871,29766.0
2017-07-06 14:10:00,61.87,61.87,61.76,61.77,41519.0,51.9871,51.9871,51.8946,51.903,41519.0
2017-07-06 14:20:00,61.78,61.88,61.77,61.85,36990.0,51.9114,51.9955,51.903,51.9702,36990.0
2017-07-06 14:30:00,61.84,61.89,61.79,61.82,45144.0,51.9618,52.0039,51.9198,51.945,45144.0
2017-07-06 14:40:00,61.81,61.82,61.76,61.81,50851.0,51.9366,51.945,51.8946,51.9366,50851.0
2017-07-06 14:50:00,61.82,61.82,61.69,61.71,78218.0,51.945,51.945,51.8358,51.8526,78218.0
2017-07-06 15:00:00,61.71,61.71,61.57,61.67,96452.0,51.8526,51.8526,51.735,51.819,96452.0
2017-07-06 15:10:00,61.66,61.67,61.58,61.67,88266.0,51.8106,51.819,51.7434,51.819,88266.0
2017-07-06 15:20:00,61.66,61.67,61.59,61.63,55856.0,51.8106,51.819,51.7518,51.7854,55856.0
2017-07-06 15:30:00,61.62,61.64,61.45,61.51,127610.0,51.777,51.7938,51.6341,51.6846,127610.0
2017-07-06 15:40:00,61.51,61.52,61.45,61.48,166754.0,51.6846,51.693,51.6341,51.6593,166754.0
2017-07-06 15:50:00,61.47,61.58,61.47,61.55,333204.0,51.6509,51.7434,51.6509,51.7182,333204.0
2017-07-07 09:30:00,61.75,61.76,61.29,61.63,85169.0,51.8862,51.8946,51.4997,51.7854,85169.0
2017-07-07 09:40:00,61.65,61.77,61.49,61.57,57791.0,51.8022,51.903,51.6678,51.735,57791.0
2017-07-07 09:50:00,61.57,61.9,61.54,61.88,69345.0,51.735,52.0123,51.7098,51.9955,69345.0
2017-07-07 10:00:00,61.87,61.89,61.55,61.57,111270.0,51.9871,52.0039,51.7182,51.735,111270.0
2017-07-07 10:10:00,61.56,61.65,61.54,61.54,120096.0,51.7266,51.8022,51.7098,51.7098,120096.0
2017-07-07 10:20:00,61.55,61.66,61.53,61.59,60482.0,51.7182,51.8106,51.7014,51.7518,60482.0
2017-07-07 10:30:00,61.59,61.78,61.5,61.62,1685962.0,51.7518,51.9114,51.6762,51.777,1685962.0
2017-07-07 10:40:00,61.64,61.77,61.57,61.71,109415.0,51.7938,51.903,51.735,51.8526,109415.0
2017-07-07 10:50:00,61.71,61.72,61.55,61.57,93570.0,51.8526,51.861,51.7182,51.735,93570.0
2017-07-07 11:00:00,61.58,61.64,61.5,61.62,64267.0,51.7434,51.7938,51.6762,51.777,64267.0
2017-07-07 11:10:00,61.62,61.63,61.55,61.57,76530.0,51.777,51.7854,51.7182,51.735,76530.0
2017-07-07 11:20:00,61.57,61.65,61.55,61.59,51629.0,51.735,51.8022,51.7182,51.7518,51629.0
2017-07-07 11:30:00,61.57,61.65,61.57,61.57,107490.0,51.735,51.8022,51.735,51.735,107490.0
2017-07-07 11:40:00,61.59,61.63,61.53,61.59,42576.0,51.7518,51.7854,51.7014,51.7518,42576.0
2017-07-07 11:50:00,61.6,61.62,61.53,61.61,28037.0,51.7602,51.777,51.7014,51.7686,28037.0
2017-07-07 12:00:00,61.61,61.65,61.6,61.62,82580.0,51.7686,51.8022,51.7602,51.777,82580.0
2017-07-07 12:10:00,61.61,61.65,61.53,61.6,101683.0,51.7686,51.8022,51.7014,51.7602,101683.0
2017-07-07 12:20:00,61.59,61.75,61.59,61.75,264658.0,51.7518,51.8862,51.7518,51.8862,264658.0
2017-07-07 12:30:00,61.75,61.87,61.7,61.86,178865.0,51.8862,51.9871,51.8442,51.9786,178865.0
2017-07-07 12:40:00,61.86,61.96,61.86,61.94,48359.0,51.9786,52.0627,51.9786,52.0459,48359.0
2017-07-07 12:50:00,61.95,61.99,61.91,61.92,54337.0,52.0543,52.0879,52.0207,52.0291,54337.0
2017-07-07 13:00:00,61.92,61.92,61.8,61.82,70919.0,52.0291,52.0291,51.9282,51.945,70919.0
2017-07-07 13:10:00,61.81,61.87,61.74,61.81,76994.0,51.9366,51.9871,51.8778,51.9366,76994.0
2017-07-07 13:20:00,61.81,61.84,61.74,61.78,79000.0,51.9366,51.9618,51.8778,51.9114,79000.0
2017-07-07 13:30:00,61.77,61.78,61.67,61.75,44202.0,51.903,51.9114,51.819,51.8862,44202.0
2017-07-07 13:40:00,61.75,61.83,61.73,61.79,47879.0,51.8862,51.9534,51.8694,51.9198,47879.0
2017-07-07 13:50:00,61.79,61.81,61.73,61.73,34510.0,51.9198,51.9366,51.8694,51.8694,34510.0
2017-07-07 14:00:00,61.73,61.88,61.73,61.88,41441.0,51.8694,51.9955,51.8694,51.9955,41441.0
2017-07-07 14:10:00,61.89,61.89,61.78,61.78,57426.0,52.0039,52.0039,51.9114,51.9114,57426.0
2017-07-07 14:20:00,61.78,61.81,61.69,61.7,45194.0,51.9114,51.9366,51.8358,51.8442,45194.0
2017-07-07 14:30:00,61.69,61.72,61.62,61.62,65965.0,51.8358,51.861,51.777,51.777,65965.0
2017-07-07 14:40:00,61.63,61.77,61.61,61.77,132555.0,51.7854,51.903,51.7686,51.903,132555.0
2017-07-07 14:50:00,61.78,61.84,61.74,61.79,98010.0,51.9114,51.9618,51.8778,51.9198,98010.0
2017-07-07 15:00:00,61.79,61.79,61.72,61.75,139229.0,51.9198,51.9198,51.861,51.8862,139229.0
2017-07-07 15:10:00,61.76,61.96,61.73,61.93,103213.0,51.8946,52.0627,51.8694,52.0375,103213.0
2017-07-07 15:20:00,61.92,61.98,61.89,61.93,66724.0,52.0291,52.0795,52.0039,52.0375,66724.0
2017-07-07 15:30:00,61.93,61.93,61.77,61.8,123226.0,52.0375,52.0375,51.903,51.9282,123226.0
2017-07-07 15:40:00,61.8,61.87,61.73,61.77,136786.0,51.9282,51.9871,51.8694,51.903,136786.0
2017-07-07 15:50:00,61.77,61.8,61.68,61.77,282170.0,51.903,51.9282,51.8274,51.903,282170.0
2017-07-10 09:30:00,61.73,62.01,61.55,61.92,86788.0,51.8694,52.1047,51.7182,52.0291,86788.0
2017-07-10 09:40:00,61.91,62.07,61.74,62.01,65096.0,52.0207,52.1551,51.8778,52.1047,65096.0
2017-07-10 09:50:00,62.02,62.05,61.75,61.8,68597.0,52.1131,52.1383,51.8862,51.9282,68597.0
2017-07-10 10:00:00,61.81,62.24,61.79,61.96,143049.0,51.9366,52.2979,51.9198,52.0627,143049.0
2017-07-10 10:10:00,61.97,61.99,61.78,61.92,70303.0,52.0711,52.0879,51.9114,52.0291,70303.0
2017-07-10 10:20:00,61.92,61.95,61.79,61.84,70494.0,52.0291,52.0543,51.9198,51.9618,70494.0
2017-07-10 10:30:00,61.85,61.88,61.71,61.88,77863.0,51.9702,51.9955,51.8526,51.9955,77863.0
2017-07-10 10:40:00,61.87,61.95,61.86,61.9,60553.0,51.9871,52.0543,51.9786,52.0123,60553.0
2017-07-10 10:50:00,61.9,62.08,61.88,62.08,79812.0,52.0123,52.1635,51.9955,52.1635,79812.0
2017-07-10 11:00:00,62.08,62.11,61.98,62.02,43392.0,52.1635,52.1887,52.0795,52.1131,43392.0
2017-07-10 11:10:00,62.02,62.1,61.99,62.0,40070.0,52.1131,52.1803,52.0879,52.0963,40070.0
2017-07-10 11:20:00,62.01,62.04,61.92,61.93,38018.0,52.1047,52.1299,52.0291,52.0375,38018.0
2017-07-10 11:30:00,61.93,62.05,61.93,62.0,29069.0,52.0375,52.1383,52.0375,52.0963,29069.0
2017-07-10 11:40:00,62.0,62.13,61.97,62.13,34129.0,52.0963,52.2055,52.0711,52.2055,34129.0
2017-07-10 11:50:00,62.12,62.19,62.1,62.18,38594.0,52.1971,52.2559,52.1803,52.2475,38594.0
2017-07-10 12:00:00,62.18,62.27,62.17,62.21,44959.0,52.2475,52.3232,52.2391,52.2727,44959.0
2017-07-10 12:10:00,62.2,62.37,62.2,62.35,55420.0,52.2643,52.4072,52.2643,52.3904,55420.0
2017-07-10 12:20:00,62.35,62.4,62.33,62.4,55239.0,52.3904,52.4324,52.3736,52.4324,55239.0
2017-07-10 12:30:00,62.38,62.41,62.29,62.32,35424.0,52.4156,52.4408,52.34,52.3652,35424.0
2017-07-10 12:40:00,62.33,62.46,62.33,62.44,49873.0,52.3736,52.4828,52.3736,52.466,49873.0
2017-07-10 12:50:00,62.43,62.52,62.4,62.45,57153.0,52.4576,52.5332,52.4324,52.4744,57153.0
2017-07-10 13:00:00,62.44,62.48,62.42,62.44,16212.0,52.466,52.4996,52.4492,52.466,16212.0
2017-07-10 13:10:00,62.44,62.45,62.34,62.35,31078.0,52.466,52.4744,52.382,52.3904,31078.0
2017-07-10 13:20:00,62.36,62.36,62.28,62.32,30973.0,52.3988,52.3988,52.3316,52.3652,30973.0
2017-07-10 13:30:00,62.32,62.35,62.27,62.28,24951.0,52.3652,52.3904,52.3232,52.3316,24951.0
2017-07-10 13:40:00,62.28,62.36,62.26,62.36,32484.0,52.3316,52.3988,52.3148,52.3988,32484.0
2017-07-10 13:50:00,62.37,62.47,62.36,62.47,23397.0,52.4072,52.4912,52.3988,52.4912,23397.0
2017-07-10 14:00:00,62.47,62.55,62.42,62.42,23479.0,52.4912,52.5584,52.4492,52.4492,23479.0
2017-07-10 14:10:00,62.42,62.44,62.38,62.43,37854.0,52.4492,52.466,52.4156,52.4576,37854.0
2017-07-10 14:20:00,62.43,62.46,62.3,62.32,36404.0,52.4576,52.4828,52.3484,52.3652,36404.0
2017-07-10 14:30:00,62.31,62.34,62.26,62.33,46207.0,52.3568,52.382,52.3148,52.3736,46207.0
2017-07-10 14:40:00,62.33,62.35,62.28,62.29,31508.0,52.3736,52.3904,52.3316,52.34,31508.0
2017-07-10 14:50:00,62.29,62.34,62.28,62.32,49283.0,52.34,52.382,52.3316,52.3652,49283.0
2017-07-10 15:00:00,62.31,62.32,62.14,62.15,41623.0,52.3568,52.3652,52.2139,52.2223,41623.0
2017-07-10 15:10:00,62.15,62.31,62.15,62.22,43608.0,52.2223,52.3568,52.2223,52.2811,43608.0
2017-07-10 15:20:00,62.23,62.33,62.22,62.27,56797.0,52.2895,52.3736,52.2811,52.3232,56797.0
2017-07-10 15:30:00,62.26,62.31,62.22,62.29,95087.0,52.3148,52.3568,52.2811,52.34,95087.0
2017-07-10 15:40:00,62.28,62.33,62.27,62.3,92770.0,52.3316,52.3736,52.3232,52.3484,92770.0
2017-07-10 15:50:00,62.3,62.31,62.16,62.17,291521.0,52.3484,52.3568,52.2307,52.2391,291521.0
2017-07-11 09:30:00,62.26,62.5,62.23,62.28,77652.0,52.3148,52.5164,52.2895,52.3316,77652.0
2017-07-11 09:40:00,62.28,62.38,62.21,62.3,18782.0,52.3316,52.4156,52.2727,52.3484,18782.0
2017-07-11 09:50:00,62.29,62.33,62.25,62.28,30728.0,52.34,52.3736,52.3064,52.3316,30728.0
2017-07-11 10:00:00,62.28,62.37,62.26,62.37,50605.0,52.3316,52.4072,52.3148,52.4072,50605.0
2017-07-11 10:10:00,62.36,62.36,62.27,62.28,41169.0,52.3988,52.3988,52.3232,52.3316,41169.0
2017-07-11 10:20:00,62.28,62.28,62.06,62.1,55310.0,52.3316,52.3316,52.1467,52.1803,55310.0
2017-07-11 10:30:00,62.1,62.21,62.1,62.21,35186.0,52.1803,52.2727,52.1803,52.2727,35186.0
2017-07-11 10:40:00,62.21,62.22,62.04,62.05,29301.0,52.2727,52.2811,52.1299,52.1383,29301.0
2017-07-11 10:50:00,62.05,62.09,61.95,62.07,19223.0,52.1383,52.1719,52.0543,52.1551,19223.0
2017-07-11 11:00:00,62.09,62.12,62.0,62.01,29473.0,52.1719,52.1971,52.0963,52.1047,29473.0
2017-07-11 11:10:00,62.0,62.01,61.82,61.83,28327.0,52.0963,52.1047,51.945,51.9534,28327.0
2017-07-11 11:20:00,61.85,61.86,61.57,61.63,78498.0,51.9702,51.9786,51.735,51.7854,78498.0
2017-07-11 11:30:00,61.64,61.79,61.58,61.73,117202.0,51.7938,51.9198,51.7434,51.8694,117202.0
2017-07-11 11:40:00,61.74,61.76,61.65,61.72,47026.0,51.8778,51.8946,51.8022,51.861,47026.0
2017-07-11 11:50:00,61.73,61.89,61.73,61.85,22425.0,51.8694,52.0039,51.8694,51.9702,22425.0
2017-07-11 12:00:00,61.85,61.97,61.84,61.87,24735.0,51.9702,52.0711,51.9618,51.9871,24735.0
2017-07-11 12:10:00,61.86,61.87,61.78,61.81,22081.0,51.9786,51.9871,51.9114,51.9366,22081.0
2017-07-11 12:20:00,61.82,61.83,61.74,61.83,18451.0,51.945,51.9534,51.8778,51.9534,18451.0
2017-07-11 12:30:00,61.85,61.89,61.79,61.83,26079.0,51.9702,52.0039,51.9198,51.9534,26079.0
2017-07-11 12:40:00,61.83,61.91,61.81,61.86,74002.0,51.9534,52.0207,51.9366,51.9786,74002.0
2017-07-11 12:50:00,61.85,61.91,61.83,61.85,20992.0,51.9702,52.0207,51.9534,51.9702,20992.0
2017-07-11 13:00:00,61.85,61.94,61.84,61.92,34103.0,51.9702,52.0459,51.9618,52.0291,34103.0
2017-07-11 13:10:00,61.92,61.95,61.9,61.94,21758.0,52.0291,52.0543,52.0123,52.0459,21758.0
2017-07-11 13:20:00,61.93,61.97,61.87,61.87,19436.0,52.0375,52.0711,51.9871,51.9871,19436.0
2017-07-11 13:30:00,61.87,61.92,61.86,61.92,13602.0,51.9871,52.0291,51.9786,52.0291,13602.0
2017-07-11 13:40:00,61.93,62.04,61.93,61.98,31906.0,52.0375,52.1299,52.0375,52.0795,31906.0
2017-07-11 13:50:00,61.98,62.04,61.98,62.01,20979.0,52.0795,52.1299,52.0795,52.1047,20979.0
2017-07-11 14:00:00,62.0,62.09,61.96,61.99,22279.0,52.0963,52.1719,52.0627,52.0879,22279.0
2017-07-11 14:10:00,61.99,62.0,61.91,61.92,28360.0,52.0879,52.0963,52.0207,52.0291,28360.0
2017-07-11 14:20:00,61.93,61.97,61.92,61.96,16627.0,52.0375,52.0711,52.0291,52.0627,16627.0
2017-07-11 14:30:00,61.96,61.98,61.94,61.95,19405.0,52.0627,52.0795,52.0459,52.0543,19405.0
2017-07-11 14:40:00,61.94,61.96,61.89,61.9,16654.0,52.0459,52.0627,52.0039,52.0123,16654.0
2017-07-11 14:50:00,61.9,61.93,61.87,61.89,24338.0,52.0123,52.0375,51.9871,52.0039,24338.0
2017-07-11 15:00:00,61.89,61.94,61.89,61.94,31040.0,52.0039,52.0459,52.0039,52.0459,31040.0
2017-07-11 15:10:00,61.94,61.97,61.9,61.93,33945.0,52.0459,52.0711,52.0123,52.0375,33945.0
2017-07-11 15:20:00,61.94,61.96,61.91,61.93,52995.0,52.0459,52.0627,52.0207,52.0375,52995.0
2017-07-11 15:30:00,61.93,61.93,61.88,61.89,80451.0,52.0375,52.0375,51.9955,52.0039,80451.0
2017-07-11 15:40:00,61.9,61.91,61.83,61.85,76260.0,52.0123,52.0207,51.9534,51.9702,76260.0
2017-07-11 15:50:00,61.84,61.89,61.81,61.88,184597.0,51.9618,52.0039,51.9366,51.9955,184597.0
2017-07-12 09:30:00,62.07,62.45,62.07,62.4,52956.0,52.1551,52.4744,52.1551,52.4324,52956.0
2017-07-12 09:40:00,62.38,62.49,62.28,62.43,31402.0,52.4156,52.508,52.3316,52.4576,31402.0
2017-07-12 09:50:00,62.44,62.59,62.34,62.49,52536.0,52.466,52.592,52.382,52.508,52536.0
2017-07-12 10:00:00,62.5,62.52,62.36,62.38,78355.0,52.5164,52.5332,52.3988,52.4156,78355.0
2017-07-12 10:10:00,62.35,62.41,62.31,62.34,23446.0,52.3904,52.4408,52.3568,52.382,23446.0
2017-07-12 10:20:00,62.33,62.41,62.29,62.35,20760.0,52.3736,52.4408,52.34,52.3904,20760.0
2017-07-12 10:30:00,62.36,62.4,62.17,62.21,21432.0,52.3988,52.4324,52.2391,52.2727,21432.0
2017-07-12 10:40:00,62.22,62.29,62.1,62.29,29365.0,52.2811,52.34,52.1803,52.34,29365.0
2017-07-12 10:50:00,62.28,62.38,62.28,62.37,29105.0,52.3316,52.4156,52.3316,52.4072,29105.0
2017-07-12 11:00:00,62.37,62.49,62.3,62.33,60162.0,52.4072,52.508,52.3484,52.3736,60162.0
2017-07-12 11:10:00,62.35,62.57,62.35,62.53,34551.0,52.3904,52.5752,52.3904,52.5416,34551.0
2017-07-12 11:20:00,62.52,62.6,62.49,62.55,45260.0,52.5332,52.6004,52.508,52.5584,45260.0
2017-07-12 11:30:00,62.54,62.58,62.48,62.58,48256.0,52.55,52.5836,52.4996,52.5836,48256.0
2017-07-12 11:40:00,62.57,62.62,62.52,62.6,26059.0,52.5752,52.6172,52.5332,52.6004,26059.0
2017-07-12 11:50:00,62.6,62.69,62.52,62.65,48206.0,52.6004,52.6761,52.5332,52.6425,48206.0
2017-07-12 12:00:00,62.66,62.67,62.58,62.62,23659.0,52.6509,52.6593,52.5836,52.6172,23659.0
2017-07-12 12:10:00,62.61,62.61,62.46,62.48,43562.0,52.6088,52.6088,52.4828,52.4996,43562.0
2017-07-12 12:20:00,62.46,62.53,62.42,62.45,13958.0,52.4828,52.5416,52.4492,52.4744,13958.0
2017-07-12 12:30:00,62.45,62.47,62.42,62.47,21124.0,52.4744,52.4912,52.4492,52.4912,21124.0
2017-07-12 12:40:00,62.47,62.51,62.41,62.45,30606.0,52.4912,52.5248,52.4408,52.4744,30606.0
2017-07-12 12:50:00,62.43,62.5,62.43,62.49,15920.0,52.4576,52.5164,52.4576,52.508,15920.0
2017-07-12 13:00:00,62.49,62.5,62.44,62.45,18489.0,52.508,52.5164,52.466,52.4744,18489.0
2017-07-12 13:10:00,62.44,62.45,62.36,62.37,24992.0,52.466,52.4744,52.3988,52.4072,24992.0
2017-07-12 13:20:00,62.36,62.39,62.35,62.39,23124.0,52.3988,52.424,52.3904,52.424,23124.0
2017-07-12 13:30:00,62.39,62.49,62.39,62.45,24494.0,52.424,52.508,52.424,52.4744,24494.0
2017-07-12 13:40:00,62.45,62.48,62.44,62.46,14774.0,52.4744,52.4996,52.466,52.4828,14774.0
2017-07-12 13:50:00,62.46,62.52,62.43,62.51,33660.0,52.4828,52.5332,52.4576,52.5248,33660.0
2017-07-12 14:00:00,62.53,62.53,62.46,62.5,14277.0,52.5416,52.5416,52.4828,52.5164,14277.0
2017-07-12 14:10:00,62.5,62.56,62.47,62.51,24253.0,52.5164,52.5668,52.4912,52.5248,24253.0
2017-07-12 14:20:00,62.51,62.53,62.48,62.51,20404.0,52.5248,52.5416,52.4996,52.5248,20404.0
2017-07-12 14:30:00,62.5,62.52,62.46,62.46,12431.0,52.5164,52.5332,52.4828,52.4828,12431.0
2017-07-12 14:40:00,62.47,62.49,62.4,62.42,28597.0,52.4912,52.508,52.4324,52.4492,28597.0
2017-07-12 14:50:00,62.43,62.46,62.38,62.38,33190.0,52.4576,52.4828,52.4156,52.4156,33190.0
2017-07-12 15:00:00,62.38,62.43,62.33,62.4,50213.0,52.4156,52.4576,52.3736,52.4324,50213.0
2017-07-12 15:10:00,62.39,62.42,62.34,62.36,19606.0,52.424,52.4492,52.382,52.3988,19606.0
2017-07-12 15:20:00,62.36,62.38,62.29,62.32,33302.0,52.3988,52.4156,52.34,52.3652,33302.0
2017-07-12 15:30:00,62.32,62.32,62.23,62.25,38377.0,52.3652,52.3652,52.2895,52.3064,38377.0
2017-07-12 15:40:00,62.24,62.27,62.19,62.24,62833.0,52.2979,52.3232,52.2559,52.2979,62833.0
2017-07-12 15:50:00,62.23,62.29,62.16,62.25,200829.0,52.2895,52.34,52.2307,52.3064,200829.0
2017-07-13 09:30:00,62.7,62.7,62.28,62.28,93587.0,52.6845,52.6845,52.3316,52.3316,93587.0
2017-07-13 09:40:00,62.25,62.28,62.07,62.09,23173.0,52.3064,52.3316,52.1551,52.1719,23173.0
2017-07-13 09:50:00,62.1,62.21,62.07,62.18,28687.0,52.1803,52.2727,52.1551,52.2475,28687.0
2017-07-13 10:00:00,62.17,62.28,62.04,62.08,116981.0,52.2391,52.3316,52.1299,52.1635,116981.0
2017-07-13 10:10:00,62.08,62.09,61.77,61.77,45789.0,52.1635,52.1719,51.903,51.903,45789.0
2017-07-13 10:20:00,61.77,61.82,61.6,61.68,82649.0,51.903,51.945,51.7602,51.8274,82649.0
2017-07-13 10:30:00,61.68,61.75,61.63,61.68,46948.0,51.8274,51.8862,51.7854,51.8274,46948.0
2017-07-13 10:40:00,61.68,61.81,61.65,61.65,46747.0,51.8274,51.9366,51.8022,51.8022,46747.0
2017-07-13 10:50:00,61.67,61.87,61.67,61.87,25091.0,51.819,51.9871,51.819,51.9871,25091.0
2017-07-13 11:00:00,61.88,61.9,61.75,61.76,45268.0,51.9955,52.0123,51.8862,51.8946,45268.0
2017-07-13 11:10:00,61.76,61.88,61.67,61.87,56904.0,51.8946,51.9955,51.819,51.9871,56904.0
2017-07-13 11:20:00,61.87,61.87,61.58,61.66,61814.0,51.9871,51.9871,51.7434,51.8106,61814.0
2017-07-13 11:30:00,61.67,61.72,61.65,61.66,32170.0,51.819,51.861,51.8022,51.8106,32170.0
2017-07-13 11:40:00,61.66,61.7,61.63,61.64,64107.0,51.8106,51.8442,51.7854,51.7938,64107.0
2017-07-13 11:50:00,61.64,61.8,61.63,61.79,190764.0,51.7938,51.9282,51.7854,51.9198,190764.0
2017-07-13 12:00:00,61.79,61.87,61.75,61.87,48343.0,51.9198,51.9871,51.8862,51.9871,48343.0
2017-07-13 12:10:00,61.88,62.09,61.87,62.09,70082.0,51.9955,52.1719,51.9871,52.1719,70082.0
2017-07-13 12:20:00,62.08,62.16,62.03,62.11,52605.0,52.1635,52.2307,52.1215,52.1887,52605.0
2017-07-13 12:30:00,62.11,62.11,62.01,62.01,36888.0,52.1887,52.1887,52.1047,52.1047,36888.0
2017-07-13 12:40:00,62.01,62.02,61.89,62.02,41664.0,52.1047,52.1131,52.0039,52.1131,41664.0
2017-07-13 12:50:00,62.02,62.02,61.96,61.98,41935.0,52.1131,52.1131,52.0627,52.0795,41935.0
2017-07-13 13:00:00,61.98,62.04,61.96,61.99,40141.0,52.0795,52.1299,52.0627,52.0879,40141.0
2017-07-13 13:10:00,62.0,62.11,61.99,62.09,35290.0,52.0963,52.1887,52.0879,52.1719,35290.0
2017-07-13 13:20:00,62.09,62.13,62.01,62.12,83682.0,52.1719,52.2055,52.1047,52.1971,83682.0
2017-07-13 13:30:00,62.12,62.2,62.08,62.08,58585.0,52.1971,52.2643,52.1635,52.1635,58585.0
2017-07-13 13:40:00,62.09,62.11,61.94,61.97,48592.0,52.1719,52.1887,52.0459,52.0711,48592.0
2017-07-13 13:50:00,61.96,61.97,61.87,61.93,22805.0,52.0627,52.0711,51.9871,52.0375,22805.0
2017-07-13 14:00:00,61.91,61.92,61.81,61.88,28470.0,52.0207,52.0291,51.9366,51.9955,28470.0
2017-07-13 14:10:00,61.87,61.91,61.81,61.88,24461.0,51.9871,52.0207,51.9366,51.9955,24461.0
2017-07-13 14:20:00,61.87,61.94,61.87,61.9,22589.0,51.9871,52.0459,51.9871,52.0123,22589.0
2017-07-13 14:30:00,61.91,61.97,61.91,61.95,25188.0,52.0207,52.0711,52.0207,52.0543,25188.0
2017-07-13 14:40:00,61.96,62.02,61.94,62.0,29168.0,52.0627,52.1131,52.0459,52.0963,29168.0
2017-07-13 14:50:00,62.0,62.05,61.95,62.05,32062.0,52.0963,52.1383,52.0543,52.1383,32062.0
2017-07-13 15:00:00,62.05,62.06,62.0,62.05,38222.0,52.1383,52.1467,52.0963,52.1383,38222.0
2017-07-13 15:10:00,62.06,62.12,62.05,62.1,40612.0,52.1467,52.1971,52.1383,52.1803,40612.0
2017-07-13 15:20:00,62.1,62.17,62.08,62.13,38617.0,52.1803,52.2391,52.1635,52.2055,38617.0
2017-07-13 15:30:00,62.14,62.19,62.12,62.12,57091.0,52.2139,52.2559,52.1971,52.1971,57091.0
2017-07-13 15:40:00,62.11,62.2,62.08,62.16,66742.0,52.1887,52.2643,52.1635,52.2307,66742.0
2017-07-13 15:50:00,62.17,62.21,62.14,62.17,146782.0,52.2391,52.2727,52.2139,52.2391,146782.0
2017-07-14 09:30:00,60.18,60.93,59.7,60.57,788830.0,50.567,51.1972,50.1637,50.8947,788830.0
2017-07-14 09:40:00,60.57,60.94,60.53,60.88,378164.0,50.8947,51.2056,50.8611,51.1552,378164.0
2017-07-14 09:50:00,60.87,60.92,60.42,60.44,232782.0,51.1468,51.1888,50.7687,50.7855,232782.0
2017-07-14 10:00:00,60.46,60.63,60.22,60.6,209800.0,50.8023,50.9451,50.6006,50.9199,209800.0
2017-07-14 10:10:00,60.61,60.76,60.42,60.47,161269.0,50.9283,51.0544,50.7687,50.8107,161269.0
2017-07-14 10:20:00,60.49,60.55,60.28,60.31,124789.0,50.8275,50.8779,50.651,50.6762,124789.0
2017-07-14 10:30:00,60.34,60.54,60.24,60.4,172214.0,50.7014,50.8695,50.6174,50.7519,172214.0
2017-07-14 10:40:00,60.4,60.53,60.32,60.4,153172.0,50.7519,50.8611,50.6846,50.7519,153172.0
2017-07-14 10:50:00,60.4,60.66,60.39,60.57,96775.0,50.7519,50.9703,50.7435,50.8947,96775.0
2017-07-14 11:00:00,60.58,60.93,60.54,60.9,135766.0,50.9031,51.1972,50.8695,51.172,135766.0
2017-07-14 11:10:00,60.9,60.92,60.82,60.9,99750.0,51.172,51.1888,51.1048,51.172,99750.0
2017-07-14 11:20:00,60.91,61.11,60.89,61.1,309031.0,51.1804,51.3485,51.1636,51.34,309031.0
2017-07-14 11:30:00,61.1,61.17,61.03,61.16,113368.0,51.34,51.3989,51.2812,51.3905,113368.0
2017-07-14 11:40:00,61.16,61.18,61.03,61.09,90976.0,51.3905,51.4073,51.2812,51.3316,90976.0
2017-07-14 11:50:00,61.09,61.18,60.93,61.11,66470.0,51.3316,51.4073,51.1972,51.3485,66470.0
2017-07-14 12:00:00,61.13,61.22,61.13,61.2,71453.0,51.3653,51.4409,51.3653,51.4241,71453.0
2017-07-14 12:10:00,61.2,61.25,61.13,61.14,50539.0,51.4241,51.4661,51.3653,51.3737,50539.0
2017-07-14 12:20:00,61.15,61.31,61.15,61.21,66498.0,51.3821,51.5165,51.3821,51.4325,66498.0
2017-07-14 12:30:00,61.2,61.2,60.99,61.1,185490.0,51.4241,51.4241,51.2476,51.34,185490.0
2017-07-14 12:40:00,61.1,61.2,61.04,61.04,62075.0,51.34,51.4241,51.2896,51.2896,62075.0
2017-07-14 12:50:00,61.05,61.19,61.05,61.16,37831.0,51.298,51.4157,51.298,51.3905,37831.0
2017-07-14 13:00:00,61.16,61.18,61.06,61.16,38880.0,51.3905,51.4073,51.3064,51.3905,38880.0
2017-07-14 13:10:00,61.15,61.2,61.12,61.19,40672.0,51.3821,51.4241,51.3569,51.4157,40672.0
2017-07-14 13:20:00,61.2,61.26,61.19,61.21,46812.0,51.4241,51.4745,51.4157,51.4325,46812.0
2017-07-14 13:30:00,61.2,61.23,61.16,61.2,33923.0,51.4241,51.4493,51.3905,51.4241,33923.0
2017-07-14 13:40:00,61.21,61.23,61.04,61.1,50602.0,51.4325,51.4493,51.2896,51.34,50602.0
2017-07-14 13:50:00,61.1,61.11,61.04,61.05,35265.0,51.34,51.3485,51.2896,51.298,35265.0
2017-07-14 14:00:00,61.05,61.07,60.97,61.03,50891.0,51.298,51.3148,51.2308,51.2812,50891.0
2017-07-14 14:10:00,61.03,61.04,60.99,61.03,61931.0,51.2812,51.2896,51.2476,51.2812,61931.0
2017-07-14 14:20:00,61.02,61.04,60.99,61.04,66503.0,51.2728,51.2896,51.2476,51.2896,66503.0
2017-07-14 14:30:00,61.03,61.04,61.01,61.04,62399.0,51.2812,51.2896,51.2644,51.2896,62399.0
2017-07-14 14:40:00,61.03,61.1,60.96,60.98,98312.0,51.2812,51.34,51.2224,51.2392,98312.0
2017-07-14 14:50:00,60.99,61.0,60.91,60.91,60480.0,51.2476,51.256,51.1804,51.1804,60480.0
2017-07-14 15:00:00,60.9,60.94,60.86,60.88,123539.0,51.172,51.2056,51.1384,51.1552,123539.0
2017-07-14 15:10:00,60.88,61.0,60.87,61.0,92258.0,51.1552,51.256,51.1468,51.256,92258.0
2017-07-14 15:20:00,61.0,61.09,60.95,60.97,63965.0,51.256,51.3316,51.214,51.2308,63965.0
2017-07-14 15:30:00,60.97,61.05,60.96,61.03,88255.0,51.2308,51.298,51.2224,51.2812,88255.0
2017-07-14 15:40:00,61.03,61.04,60.95,60.96,126307.0,51.2812,51.2896,51.214,51.2224,126307.0
2017-07-14 15:50:00,60.96,61.1,60.94,61.07,420377.0,51.2224,51.34,51.2056,51.3148,420377.0
2017-07-17 09:30:00,61.0,61.14,60.84,60.94,105883.0,51.256,51.3737,51.1216,51.2056,105883.0
2017-07-17 09:40:00,60.95,60.96,60.38,60.86,125479.0,51.214,51.2224,50.7351,51.1384,125479.0
2017-07-17 09:50:00,60.86,60.95,60.74,60.77,73507.0,51.1384,51.214,51.0376,51.0628,73507.0
2017-07-17 10:00:00,60.77,60.78,60.55,60.72,69333.0,51.0628,51.0712,50.8779,51.0207,69333.0
2017-07-17 10:10:00,60.71,60.82,60.66,60.79,49465.0,51.0123,51.1048,50.9703,51.0796,49465.0
2017-07-17 10:20:00,60.79,61.08,60.78,60.98,79918.0,51.0796,51.3232,51.0712,51.2392,79918.0
2017-07-17 10:30:00,61.0,61.05,60.93,60.99,48803.0,51.256,51.298,51.1972,51.2476,48803.0
2017-07-17 10:40:00,60.99,61.15,60.97,61.07,96931.0,51.2476,51.3821,51.2308,51.3148,96931.0
2017-07-17 10:50:00,61.07,61.09,60.99,61.08,41127.0,51.3148,51.3316,51.2476,51.3232,41127.0
2017-07-17 11:00:00,61.08,61.17,61.02,61.05,59876.0,51.3232,51.3989,51.2728,51.298,59876.0
2017-07-17 11:10:00,61.04,61.1,60.97,61.1,36140.0,51.2896,51.34,51.2308,51.34,36140.0
2017-07-17 11:20:00,61.08,61.11,61.02,61.02,35249.0,51.3232,51.3485,51.2728,51.2728,35249.0
2017-07-17 11:30:00,61.02,61.07,60.94,61.0,88588.0,51.2728,51.3148,51.2056,51.256,88588.0
2017-07-17 11:40:00,61.02,61.12,61.0,61.11,74391.0,51.2728,51.3569,51.256,51.3485,74391.0
2017-07-17 11:50:00,61.11,61.17,61.04,61.12,27523.0,51.3485,51.3989,51.2896,51.3569,27523.0
2017-07-17 12:00:00,61.14,61.23,61.13,61.16,77007.0,51.3737,51.4493,51.3653,51.3905,77007.0
2017-07-17 12:10:00,61.15,61.25,61.14,61.18,43958.0,51.3821,51.4661,51.3737,51.4073,43958.0
2017-07-17 12:20:00,61.17,61.22,61.11,61.15,36450.0,51.3989,51.4409,51.3485,51.3821,36450.0
2017-07-17 12:30:00,61.15,61.18,61.11,61.18,13448.0,51.3821,51.4073,51.3485,51.4073,13448.0
2017-07-17 12:40:00,61.16,61.22,61.15,61.21,22171.0,51.3905,51.4409,51.3821,51.4325,22171.0
2017-07-17 12:50:00,61.21,61.23,61.18,61.2,18600.0,51.4325,51.4493,51.4073,51.4241,18600.0
2017-07-17 13:00:00,61.2,61.23,61.17,61.18,21234.0,51.4241,51.4493,51.3989,51.4073,21234.0
2017-07-17 13:10:00,61.18,61.27,61.18,61.22,22630.0,51.4073,51.4829,51.4073,51.4409,22630.0
2017-07-17 13:20:00,61.22,61.26,61.15,61.16,25027.0,51.4409,51.4745,51.3821,51.3905,25027.0
2017-07-17 13:30:00,61.17,61.19,61.1,61.12,19627.0,51.3989,51.4157,51.34,51.3569,19627.0
2017-07-17 13:40:00,61.11,61.12,61.06,61.07,29168.0,51.3485,51.3569,51.3064,51.3148,29168.0
2017-07-17 13:50:00,61.07,61.11,61.04,61.05,30621.0,51.3148,51.3485,51.2896,51.298,30621.0
2017-07-17 14:00:00,61.05,61.15,61.05,61.12,17773.0,51.298,51.3821,51.298,51.3569,17773.0
2017-07-17 14:10:00,61.13,61.13,61.05,61.1,21978.0,51.3653,51.3653,51.298,51.34,21978.0
2017-07-17 14:20:00,61.11,61.11,61.05,61.06,26106.0,51.3485,51.3485,51.298,51.3064,26106.0
2017-07-17 14:30:00,61.05,61.07,61.02,61.06,20901.0,51.298,51.3148,51.2728,51.3064,20901.0
2017-07-17 14:40:00,61.06,61.1,61.05,61.07,19628.0,51.3064,51.34,51.298,51.3148,19628.0
2017-07-17 14:50:00,61.07,61.13,61.05,61.11,23985.0,51.3148,51.3653,51.298,51.3485,23985.0
2017-07-17 15:00:00,61.11,61.26,61.09,61.26,126508.0,51.3485,51.4745,51.3316,51.4745,126508.0
2017-07-17 15:10:00,61.26,61.26,61.19,61.22,40032.0,51.4745,51.4745,51.4157,51.4409,40032.0
2017-07-17 15:20:00,61.22,61.23,61.19,61.2,55797.0,51.4409,51.4493,51.4157,51.4241,55797.0
2017-07-17 15:30:00,61.2,61.21,61.17,61.18,144899.0,51.4241,51.4325,51.3989,51.4073,144899.0
2017-07-17 15:40:00,61.18,61.19,61.05,61.05,118158.0,51.4073,51.4157,51.298,51.298,118158.0
2017-07-17 15:50:00,61.06,61.13,60.99,61.13,206590.0,51.3064,51.3653,51.2476,51.3653,206590.0
2017-07-18 09:30:00,61.64,61.78,61.3,61.64,209721.0,51.7938,51.9114,51.5081,51.7938,209721.0
2017-07-18 09:40:00,61.64,62.01,61.6,61.99,118888.0,51.7938,52.1047,51.7602,52.0879,118888.0
2017-07-18 09:50:00,61.98,62.11,61.93,61.97,151600.0,52.0795,52.1887,52.0375,52.0711,151600.0
2017-07-18 10:00:00,61.97,62.13,61.94,62.07,72041.0,52.0711,52.2055,52.0459,52.1551,72041.0
2017-07-18 10:10:00,62.11,62.25,62.0,62.21,70705.0,52.1887,52.3064,52.0963,52.2727,70705.0
2017-07-18 10:20:00,62.22,62.38,62.19,62.36,49629.0,52.2811,52.4156,52.2559,52.3988,49629.0
2017-07-18 10:30:00,62.38,62.6,62.38,62.5,150198.0,52.4156,52.6004,52.4156,52.5164,150198.0
2017-07-18 10:40:00,62.47,62.67,62.31,62.63,113575.0,52.4912,52.6593,52.3568,52.6257,113575.0
2017-07-18 10:50:00,62.63,62.78,62.59,62.73,79943.0,52.6257,52.7517,52.592,52.7097,79943.0
2017-07-18 11:00:00,62.73,62.81,62.62,62.64,131275.0,52.7097,52.7769,52.6172,52.6341,131275.0
2017-07-18 11:10:00,62.64,62.67,62.5,62.62,85514.0,52.6341,52.6593,52.5164,52.6172,85514.0
2017-07-18 11:20:00,62.61,62.79,62.53,62.53,88656.0,52.6088,52.7601,52.5416,52.5416,88656.0
2017-07-18 11:30:00,62.52,62.55,62.4,62.41,91126.0,52.5332,52.5584,52.4324,52.4408,91126.0
2017-07-18 11:40:00,62.41,62.48,62.39,62.46,31598.0,52.4408,52.4996,52.424,52.4828,31598.0
2017-07-18 11:50:00,62.47,62.58,62.44,62.58,49372.0,52.4912,52.5836,52.466,52.5836,49372.0
2017-07-18 12:00:00,62.58,62.67,62.54,62.66,37432.0,52.5836,52.6593,52.55,52.6509,37432.0
2017-07-18 12:10:00,62.65,62.7,62.61,62.66,47538.0,52.6425,52.6845,52.6088,52.6509,47538.0
2017-07-18 12:20:00,62.67,62.74,62.62,62.72,39969.0,52.6593,52.7181,52.6172,52.7013,39969.0
2017-07-18 12:30:00,62.71,62.73,62.65,62.71,43798.0,52.6929,52.7097,52.6425,52.6929,43798.0
2017-07-18 12:40:00,62.71,62.72,62.49,62.5,28981.0,52.6929,52.7013,52.508,52.5164,28981.0
2017-07-18 12:50:00,62.49,62.55,62.45,62.47,21576.0,52.508,52.5584,52.4744,52.4912,21576.0
2017-07-18 13:00:00,62.46,62.5,62.4,62.44,22319.0,52.4828,52.5164,52.4324,52.466,22319.0
2017-07-18 13:10:00,62.43,62.5,62.41,62.48,16405.0,52.4576,52.5164,52.4408,52.4996,16405.0
2017-07-18 13:20:00,62.48,62.52,62.42,62.44,23186.0,52.4996,52.5332,52.4492,52.466,23186.0
2017-07-18 13:30:00,62.45,62.56,62.43,62.55,26547.0,52.4744,52.5668,52.4576,52.5584,26547.0
2017-07-18 13:40:00,62.55,62.57,62.51,62.54,17135.0,52.5584,52.5752,52.5248,52.55,17135.0
2017-07-18 13:50:00,62.55,62.57,62.46,62.51,26424.0,52.5584,52.5752,52.4828,52.5248,26424.0
2017-07-18 14:00:00,62.51,62.56,62.5,62.53,20608.0,52.5248,52.5668,52.5164,52.5416,20608.0
2017-07-18 14:10:00,62.52,62.58,62.42,62.45,79456.0,52.5332,52.5836,52.4492,52.4744,79456.0
2017-07-18 14:20:00,62.44,62.57,62.44,62.57,39243.0,52.466,52.5752,52.466,52.5752,39243.0
2017-07-18 14:30:00,62.57,62.62,62.54,62.54,20958.0,52.5752,52.6172,52.55,52.55,20958.0
2017-07-18 14:40:00,62.55,62.58,62.52,62.56,18226.0,52.5584,52.5836,52.5332,52.5668,18226.0
2017-07-18 14:50:00,62.57,62.64,62.54,62.64,22840.0,52.5752,52.6341,52.55,52.6341,22840.0
2017-07-18 15:00:00,62.63,62.64,62.57,62.58,30473.0,52.6257,52.6341,52.5752,52.5836,30473.0
2017-07-18 15:10:00,62.58,62.6,62.53,62.55,23757.0,52.5836,52.6004,52.5416,52.5584,23757.0
2017-07-18 15:20:00,62.56,62.56,62.48,62.54,34753.0,52.5668,52.5668,52.4996,52.55,34753.0
2017-07-18 15:30:00,62.54,62.55,62.47,62.47,46642.0,52.55,52.5584,52.4912,52.4912,46642.0
2017-07-18 15:40:00,62.48,62.5,62.43,62.47,77656.0,52.4996,52.5164,52.4576,52.4912,77656.0
2017-07-18 15:50:00,62.47,62.5,62.46,62.48,162048.0,52.4912,52.5164,52.4828,52.4996,162048.0
2017-07-19 09:30:00,62.62,62.67,62.46,62.54,83042.0,52.6172,52.6593,52.4828,52.55,83042.0
2017-07-19 09:40:00,62.57,62.6,62.28,62.28,29448.0,52.5752,52.6004,52.3316,52.3316,29448.0
2017-07-19 09:50:00,62.32,62.39,62.23,62.26,50375.0,52.3652,52.424,52.2895,52.3148,50375.0
2017-07-19 10:00:00,62.28,62.34,62.0,62.01,64818.0,52.3316,52.382,52.0963,52.1047,64818.0
2017-07-19 10:10:00,62.03,62.17,61.95,62.1,63906.0,52.1215,52.2391,52.0543,52.1803,63906.0
2017-07-19 10:20:00,62.09,62.09,61.92,61.98,79517.0,52.1719,52.1719,52.0291,52.0795,79517.0
2017-07-19 10:30:00,61.96,62.01,61.75,61.79,68899.0,52.0627,52.1047,51.8862,51.9198,68899.0
2017-07-19 10:40:00,61.79,61.79,61.52,61.7,139360.0,51.9198,51.9198,51.693,51.8442,139360.0
2017-07-19 10:50:00,61.72,61.74,61.66,61.69,30389.0,51.861,51.8778,51.8106,51.8358,30389.0
2017-07-19 11:00:00,61.69,61.73,61.65,61.67,60383.0,51.8358,51.8694,51.8022,51.819,60383.0
2017-07-19 11:10:00,61.69,61.87,61.69,61.76,57558.0,51.8358,51.9871,51.8358,51.8946,57558.0
2017-07-19 11:20:00,61.76,61.77,61.65,61.66,26134.0,51.8946,51.903,51.8022,51.8106,26134.0
2017-07-19 11:30:00,61.66,61.85,61.66,61.74,84526.0,51.8106,51.9702,51.8106,51.8778,84526.0
2017-07-19 11:40:00,61.74,61.82,61.72,61.72,20495.0,51.8778,51.945,51.861,51.861,20495.0
2017-07-19 11:50:00,61.73,61.75,61.64,61.65,57455.0,51.8694,51.8862,51.7938,51.8022,57455.0
2017-07-19 12:00:00,61.65,61.7,61.58,61.6,66238.0,51.8022,51.8442,51.7434,51.7602,66238.0
2017-07-19 12:10:00,61.6,61.66,61.56,61.59,99033.0,51.7602,51.8106,51.7266,51.7518,99033.0
2017-07-19 12:20:00,61.58,61.75,61.58,61.69,52839.0,51.7434,51.8862,51.7434,51.8358,52839.0
2017-07-19 12:30:00,61.69,61.79,61.68,61.77,23917.0,51.8358,51.9198,51.8274,51.903,23917.0
2017-07-19 12:40:00,61.77,61.78,61.72,61.75,16594.0,51.903,51.9114,51.861,51.8862,16594.0
2017-07-19 12:50:00,61.74,61.78,61.72,61.75,21396.0,51.8778,51.9114,51.861,51.8862,21396.0
2017-07-19 13:00:00,61.77,61.89,61.76,61.89,16729.0,51.903,52.0039,51.8946,52.0039,16729.0
2017-07-19 13:10:00,61.89,61.93,61.85,61.88,23721.0,52.0039,52.0375,51.9702,51.9955,23721.0
2017-07-19 13:20:00,61.88,61.91,61.82,61.86,43291.0,51.9955,52.0207,51.945,51.9786,43291.0
2017-07-19 13:30:00,61.85,61.9,61.82,61.84,24394.0,51.9702,52.0123,51.945,51.9618,24394.0
2017-07-19 13:40:00,61.84,61.84,61.79,61.81,17163.0,51.9618,51.9618,51.9198,51.9366,17163.0
2017-07-19 13:50:00,61.82,61.89,61.79,61.88,25169.0,51.945,52.0039,51.9198,51.9955,25169.0
2017-07-19 14:00:00,61.91,61.93,61.85,61.86,19764.0,52.0207,52.0375,51.9702,51.9786,19764.0
2017-07-19 14:10:00,61.87,61.95,61.87,61.94,19273.0,51.9871,52.0543,51.9871,52.0459,19273.0
2017-07-19 14:20:00,61.93,61.97,61.9,61.97,27215.0,52.0375,52.0711,52.0123,52.0711,27215.0
2017-07-19 14:30:00,61.97,61.99,61.9,61.94,33623.0,52.0711,52.0879,52.0123,52.0459,33623.0
2017-07-19 14:40:00,61.95,61.96,61.93,61.95,29963.0,52.0543,52.0627,52.0375,52.0543,29963.0
2017-07-19 14:50:00,61.95,61.95,61.87,61.88,29468.0,52.0543,52.0543,51.9871,51.9955,29468.0
2017-07-19 15:00:00,61.89,61.92,61.88,61.89,15358.0,52.0039,52.0291,51.9955,52.0039,15358.0
2017-07-19 15:10:00,61.88,61.88,61.77,61.86,30115.0,51.9955,51.9955,51.903,51.9786,30115.0
2017-07-19 15:20:00,61.85,61.91,61.81,61.88,36413.0,51.9702,52.0207,51.9366,51.9955,36413.0
2017-07-19 15:30:00,61.89,61.9,61.85,61.87,30710.0,52.0039,52.0123,51.9702,51.9871,30710.0
2017-07-19 15:40:00,61.88,61.99,61.86,61.93,85615.0,51.9955,52.0879,51.9786,52.0375,85615.0
2017-07-19 15:50:00,61.92,61.96,61.88,61.9,129687.0,52.0291,52.0627,51.9955,52.0123,129687.0
2017-07-20 09:30:00,62.15,62.37,61.86,61.89,84961.0,52.2223,52.4072,51.9786,52.0039,84961.0
2017-07-20 09:40:00,61.9,62.19,61.75,62.12,86525.0,52.0123,52.2559,51.8862,52.1971,86525.0
2017-07-20 09:50:00,62.14,62.17,62.07,62.16,31454.0,52.2139,52.2391,52.1551,52.2307,31454.0
2017-07-20 10:00:00,62.17,62.18,61.98,62.01,47116.0,52.2391,52.2475,52.0795,52.1047,47116.0
2017-07-20 10:10:00,62.01,62.12,61.99,62.07,45645.0,52.1047,52.1971,52.0879,52.1551,45645.0
2017-07-20 10:20:00,62.07,62.1,61.93,61.93,31195.0,52.1551,52.1803,52.0375,52.0375,31195.0
2017-07-20 10:30:00,61.93,62.12,61.84,62.01,58685.0,52.0375,52.1971,51.9618,52.1047,58685.0
2017-07-20 10:40:00,62.0,62.01,61.88,61.93,55051.0,52.0963,52.1047,51.9955,52.0375,55051.0
2017-07-20 10:50:00,61.93,62.01,61.9,61.99,45824.0,52.0375,52.1047,52.0123,52.0879,45824.0
2017-07-20 11:00:00,61.98,62.14,61.96,62.07,42775.0,52.0795,52.2139,52.0627,52.1551,42775.0
2017-07-20 11:10:00,62.05,62.11,62.0,62.02,115864.0,52.1383,52.1887,52.0963,52.1131,115864.0
2017-07-20 11:20:00,62.02,62.11,61.98,62.0,99108.0,52.1131,52.1887,52.0795,52.0963,99108.0
2017-07-20 11:30:00,62.0,62.05,61.95,62.05,29671.0,52.0963,52.1383,52.0543,52.1383,29671.0
2017-07-20 11:40:00,62.06,62.17,62.02,62.14,37943.0,52.1467,52.2391,52.1131,52.2139,37943.0
2017-07-20 11:50:00,62.11,62.17,62.09,62.11,27646.0,52.1887,52.2391,52.1719,52.1887,27646.0
2017-07-20 12:00:00,62.1,62.13,62.05,62.1,23261.0,52.1803,52.2055,52.1383,52.1803,23261.0
2017-07-20 12:10:00,62.1,62.1,62.03,62.06,18455.0,52.1803,52.1803,52.1215,52.1467,18455.0
2017-07-20 12:20:00,62.06,62.1,62.04,62.06,16131.0,52.1467,52.1803,52.1299,52.1467,16131.0
2017-07-20 12:30:00,62.06,62.09,62.03,62.08,19591.0,52.1467,52.1719,52.1215,52.1635,19591.0
2017-07-20 12:40:00,62.09,62.11,62.04,62.05,26737.0,52.1719,52.1887,52.1299,52.1383,26737.0
2017-07-20 12:50:00,62.05,62.1,62.03,62.05,36052.0,52.1383,52.1803,52.1215,52.1383,36052.0
2017-07-20 13:00:00,62.05,62.28,62.02,62.22,49601.0,52.1383,52.3316,52.1131,52.2811,49601.0
2017-07-20 13:10:00,62.23,62.23,62.16,62.17,30636.0,52.2895,52.2895,52.2307,52.2391,30636.0
2017-07-20 13:20:00,62.17,62.21,62.12,62.2,23260.0,52.2391,52.2727,52.1971,52.2643,23260.0
2017-07-20 13:30:00,62.16,62.24,62.16,62.23,17775.0,52.2307,52.2979,52.2307,52.2895,17775.0
2017-07-20 13:40:00,62.22,62.22,62.12,62.15,17068.0,52.2811,52.2811,52.1971,52.2223,17068.0
2017-07-20 13:50:00,62.15,62.28,62.15,62.27,17057.0,52.2223,52.3316,52.2223,52.3232,17057.0
2017-07-20 14:00:00,62.27,62.28,62.23,62.27,21610.0,52.3232,52.3316,52.2895,52.3232,21610.0
2017-07-20 14:10:00,62.27,62.32,62.21,62.24,27680.0,52.3232,52.3652,52.2727,52.2979,27680.0
2017-07-20 14:20:00,62.24,62.24,62.16,62.18,18715.0,52.2979,52.2979,52.2307,52.2475,18715.0
2017-07-20 14:30:00,62.17,62.2,62.08,62.09,21563.0,52.2391,52.2643,52.1635,52.1719,21563.0
2017-07-20 14:40:00,62.09,62.15,62.08,62.13,28324.0,52.1719,52.2223,52.1635,52.2055,28324.0
2017-07-20 14:50:00,62.13,62.23,62.13,62.2,25432.0,52.2055,52.2895,52.2055,52.2643,25432.0
2017-07-20 15:00:00,62.2,62.23,62.17,62.19,27139.0,52.2643,52.2895,52.2391,52.2559,27139.0
2017-07-20 15:10:00,62.2,62.26,62.19,62.23,28811.0,52.2643,52.3148,52.2559,52.2895,28811.0
2017-07-20 15:20:00,62.23,62.33,62.22,62.3,67797.0,52.2895,52.3736,52.2811,52.3484,67797.0
2017-07-20 15:30:00,62.3,62.33,62.26,62.3,42881.0,52.3484,52.3736,52.3148,52.3484,42881.0
2017-07-20 15:40:00,62.29,62.3,62.16,62.2,87421.0,52.34,52.3484,52.2307,52.2643,87421.0
2017-07-20 15:50:00,62.2,62.21,62.12,62.13,116450.0,52.2643,52.2727,52.1971,52.2055,116450.0
2017-07-21 09:30:00,62.25,62.7,62.25,62.69,99896.0,52.3064,52.6845,52.3064,52.6761,99896.0
2017-07-21 09:40:00,62.69,62.7,62.53,62.63,60387.0,52.6761,52.6845,52.5416,52.6257,60387.0
2017-07-21 09:50:00,62.61,62.76,62.58,62.72,59749.0,52.6088,52.7349,52.5836,52.7013,59749.0
2017-07-21 10:00:00,62.73,62.77,62.63,62.74,46208.0,52.7097,52.7433,52.6257,52.7181,46208.0
2017-07-21 10:10:00,62.73,62.76,62.63,62.69,53348.0,52.7097,52.7349,52.6257,52.6761,53348.0
2017-07-21 10:20:00,62.69,62.73,62.57,62.57,22794.0,52.6761,52.7097,52.5752,52.5752,22794.0
2017-07-21 10:30:00,62.57,62.69,62.54,62.64,26058.0,52.5752,52.6761,52.55,52.6341,26058.0
2017-07-21 10:40:00,62.63,62.65,62.56,62.61,20059.0,52.6257,52.6425,52.5668,52.6088,20059.0
2017-07-21 10:50:00,62.6,62.68,62.59,62.67,20082.0,52.6004,52.6677,52.592,52.6593,20082.0
2017-07-21 11:00:00,62.67,62.75,62.66,62.66,35816.0,52.6593,52.7265,52.6509,52.6509,35816.0
2017-07-21 11:10:00,62.65,62.78,62.63,62.77,37784.0,52.6425,52.7517,52.6257,52.7433,37784.0
2017-07-21 11:20:00,62.76,62.77,62.68,62.68,24457.0,52.7349,52.7433,52.6677,52.6677,24457.0
2017-07-21 11:30:00,62.67,62.74,62.65,62.71,27127.0,52.6593,52.7181,52.6425,52.6929,27127.0
2017-07-21 11:40:00,62.72,62.74,62.67,62.71,16603.0,52.7013,52.7181,52.6593,52.6929,16603.0
2017-07-21 11:50:00,62.71,62.74,62.64,62.65,16945.0,52.6929,52.7181,52.6341,52.6425,16945.0
2017-07-21 12:00:00,62.65,62.66,62.54,62.58,19326.0,52.6425,52.6509,52.55,52.5836,19326.0
2017-07-21 12:10:00,62.58,62.59,62.52,62.52,23669.0,52.5836,52.592,52.5332,52.5332,23669.0
2017-07-21 12:20:00,62.52,62.56,62.47,62.55,34118.0,52.5332,52.5668,52.4912,52.5584,34118.0
2017-07-21 12:30:00,62.55,62.67,62.55,62.67,14732.0,52.5584,52.6593,52.5584,52.6593,14732.0
2017-07-21 12:40:00,62.66,62.7,62.65,62.69,13352.0,52.6509,52.6845,52.6425,52.6761,13352.0
2017-07-21 12:50:00,62.68,62.7,62.65,62.7,16083.0,52.6677,52.6845,52.6425,52.6845,16083.0
2017-07-21 13:00:00,62.7,62.71,62.62,62.68,22626.0,52.6845,52.6929,52.6172,52.6677,22626.0
2017-07-21 13:10:00,62.69,62.69,62.64,62.64,10350.0,52.6761,52.6761,52.6341,52.6341,10350.0
2017-07-21 13:20:00,62.64,62.69,62.6,62.62,16465.0,52.6341,52.6761,52.6004,52.6172,16465.0
2017-07-21 13:30:00,62.63,62.64,62.6,62.62,16073.0,52.6257,52.6341,52.6004,52.6172,16073.0
2017-07-21 13:40:00,62.62,62.64,62.58,62.61,19456.0,52.6172,52.6341,52.5836,52.6088,19456.0
2017-07-21 13:50:00,62.61,62.64,62.57,62.6,18246.0,52.6088,52.6341,52.5752,52.6004,18246.0
2017-07-21 14:00:00,62.61,62.62,62.55,62.56,12384.0,52.6088,52.6172,52.5584,52.5668,12384.0
2017-07-21 14:10:00,62.57,62.57,62.5,62.51,24589.0,52.5752,52.5752,52.5164,52.5248,24589.0
2017-07-21 14:20:00,62.5,62.53,62.46,62.53,24591.0,52.5164,52.5416,52.4828,52.5416,24591.0
2017-07-21 14:30:00,62.53,62.56,62.51,62.54,26312.0,52.5416,52.5668,52.5248,52.55,26312.0
2017-07-21 14:40:00,62.53,62.55,62.5,62.54,29649.0,52.5416,52.5584,52.5164,52.55,29649.0
2017-07-21 14:50:00,62.53,62.56,62.49,62.53,48694.0,52.5416,52.5668,52.508,52.5416,48694.0
2017-07-21 15:00:00,62.53,62.58,62.52,62.57,28655.0,52.5416,52.5836,52.5332,52.5752,28655.0
2017-07-21 15:10:00,62.57,62.57,62.53,62.54,18162.0,52.5752,52.5752,52.5416,52.55,18162.0
2017-07-21 15:20:00,62.54,62.57,62.52,62.52,24806.0,52.55,52.5752,52.5332,52.5332,24806.0
2017-07-21 15:30:00,62.52,62.53,62.42,62.42,40007.0,52.5332,52.5416,52.4492,52.4492,40007.0
2017-07-21 15:40:00,62.43,62.44,62.38,62.41,71232.0,52.4576,52.466,52.4156,52.4408,71232.0
2017-07-21 15:50:00,62.41,62.46,62.34,62.37,265787.0,52.4408,52.4828,52.382,52.4072,265787.0
2017-07-24 09:30:00,62.57,63.28,62.46,63.12,168722.0,52.5752,53.1718,52.4828,53.0374,168722.0
2017-07-24 09:40:00,63.17,63.35,63.13,63.34,68005.0,53.0794,53.2306,53.0458,53.2222,68005.0
2017-07-24 09:50:00,63.34,63.42,63.14,63.36,169860.0,53.2222,53.2895,53.0542,53.239,169860.0
2017-07-24 10:00:00,63.33,63.4,63.18,63.23,190620.0,53.2138,53.2727,53.0878,53.1298,190620.0
2017-07-24 10:10:00,63.24,63.27,62.91,62.93,200948.0,53.1382,53.1634,52.8609,52.8777,200948.0
2017-07-24 10:20:00,62.92,62.92,62.78,62.8,68657.0,52.8693,52.8693,52.7517,52.7685,68657.0
2017-07-24 10:30:00,62.81,62.84,62.74,62.79,56284.0,52.7769,52.8021,52.7181,52.7601,56284.0
2017-07-24 10:40:00,62.8,62.82,62.73,62.77,72250.0,52.7685,52.7853,52.7097,52.7433,72250.0
2017-07-24 10:50:00,62.77,62.91,62.75,62.88,61438.0,52.7433,52.8609,52.7265,52.8357,61438.0
2017-07-24 11:00:00,62.89,62.9,62.79,62.83,34936.0,52.8441,52.8525,52.7601,52.7937,34936.0
2017-07-24 11:10:00,62.83,62.84,62.78,62.8,37989.0,52.7937,52.8021,52.7517,52.7685,37989.0
2017-07-24 11:20:00,62.79,62.84,62.73,62.82,50193.0,52.7601,52.8021,52.7097,52.7853,50193.0
2017-07-24 11:30:00,62.82,62.95,62.81,62.95,35335.0,52.7853,52.8945,52.7769,52.8945,35335.0
2017-07-24 11:40:00,62.95,63.0,62.87,62.87,47639.0,52.8945,52.9365,52.8273,52.8273,47639.0
2017-07-24 11:50:00,62.86,62.9,62.84,62.9,28704.0,52.8189,52.8525,52.8021,52.8525,28704.0
2017-07-24 12:00:00,62.9,62.96,62.87,62.96,19706.0,52.8525,52.9029,52.8273,52.9029,19706.0
2017-07-24 12:10:00,62.96,63.01,62.94,62.96,40721.0,52.9029,52.945,52.8861,52.9029,40721.0
2017-07-24 12:20:00,62.96,63.0,62.93,62.97,21444.0,52.9029,52.9365,52.8777,52.9113,21444.0
2017-07-24 12:30:00,62.96,63.0,62.88,62.9,22233.0,52.9029,52.9365,52.8357,52.8525,22233.0
2017-07-24 12:40:00,62.89,62.89,62.75,62.76,20165.0,52.8441,52.8441,52.7265,52.7349,20165.0
2017-07-24 12:50:00,62.76,62.83,62.74,62.78,27396.0,52.7349,52.7937,52.7181,52.7517,27396.0
2017-07-24 13:00:00,62.77,62.8,62.77,62.79,13672.0,52.7433,52.7685,52.7433,52.7601,13672.0
2017-07-24 13:10:00,62.78,62.79,62.76,62.78,12217.0,52.7517,52.7601,52.7349,52.7517,12217.0
2017-07-24 13:20:00,62.78,62.79,62.75,62.76,28732.0,52.7517,52.7601,52.7265,52.7349,28732.0
2017-07-24 13:30:00,62.76,62.78,62.74,62.77,23620.0,52.7349,52.7517,52.7181,52.7433,23620.0
2017-07-24 13:40:00,62.77,62.77,62.73,62.76,31515.0,52.7433,52.7433,52.7097,52.7349,31515.0
2017-07-24 13:50:00,62.76,62.79,62.71,62.71,13356.0,52.7349,52.7601,52.6929,52.6929,13356.0
2017-07-24 14:00:00,62.73,62.79,62.73,62.78,13524.0,52.7097,52.7601,52.7097,52.7517,13524.0
2017-07-24 14:10:00,62.78,62.87,62.78,62.87,12896.0,52.7517,52.8273,52.7517,52.8273,12896.0
2017-07-24 14:20:00,62.86,62.9,62.86,62.87,26578.0,52.8189,52.8525,52.8189,52.8273,26578.0
2017-07-24 14:30:00,62.86,62.88,62.83,62.85,27155.0,52.8189,52.8357,52.7937,52.8105,27155.0
2017-07-24 14:40:00,62.85,62.86,62.81,62.83,20581.0,52.8105,52.8189,52.7769,52.7937,20581.0
2017-07-24 14:50:00,62.82,62.88,62.82,62.85,26078.0,52.7853,52.8357,52.7853,52.8105,26078.0
2017-07-24 15:00:00,62.85,62.88,62.83,62.85,41400.0,52.8105,52.8357,52.7937,52.8105,41400.0
2017-07-24 15:10:00,62.84,62.92,62.83,62.91,25466.0,52.8021,52.8693,52.7937,52.8609,25466.0
2017-07-24 15:20:00,62.91,62.92,62.84,62.88,50400.0,52.8609,52.8693,52.8021,52.8357,50400.0
2017-07-24 15:30:00,62.87,62.88,62.83,62.84,40778.0,52.8273,52.8357,52.7937,52.8021,40778.0
2017-07-24 15:40:00,62.83,62.85,62.79,62.83,110429.0,52.7937,52.8105,52.7601,52.7937,110429.0
2017-07-24 15:50:00,62.82,62.83,62.69,62.71,151068.0,52.7853,52.7937,52.6761,52.6929,151068.0
2017-07-25 09:30:00,62.97,63.0,62.22,62.55,132367.0,52.9113,52.9365,52.2811,52.5584,132367.0
2017-07-25 09:40:00,62.51,62.67,62.42,62.48,56579.0,52.5248,52.6593,52.4492,52.4996,56579.0
2017-07-25 09:50:00,62.48,62.55,62.4,62.53,61318.0,52.4996,52.5584,52.4324,52.5416,61318.0
2017-07-25 10:00:00,62.56,62.62,62.24,62.28,65532.0,52.5668,52.6172,52.2979,52.3316,65532.0
2017-07-25 10:10:00,62.32,62.39,62.16,62.35,74029.0,52.3652,52.424,52.2307,52.3904,74029.0
2017-07-25 10:20:00,62.35,62.47,62.34,62.42,134324.0,52.3904,52.4912,52.382,52.4492,134324.0
2017-07-25 10:30:00,62.41,62.51,62.41,62.44,178743.0,52.4408,52.5248,52.4408,52.466,178743.0
2017-07-25 10:40:00,62.43,62.43,62.31,62.34,38473.0,52.4576,52.4576,52.3568,52.382,38473.0
2017-07-25 10:50:00,62.35,62.36,61.9,61.96,171028.0,52.3904,52.3988,52.0123,52.0627,171028.0
2017-07-25 11:00:00,61.98,62.17,61.94,62.09,133390.0,52.0795,52.2391,52.0459,52.1719,133390.0
2017-07-25 11:10:00,62.09,62.22,62.07,62.2,71196.0,52.1719,52.2811,52.1551,52.2643,71196.0
2017-07-25 11:20:00,62.21,62.21,62.07,62.13,55990.0,52.2727,52.2727,52.1551,52.2055,55990.0
2017-07-25 11:30:00,62.14,62.22,62.09,62.18,62095.0,52.2139,52.2811,52.1719,52.2475,62095.0
2017-07-25 11:40:00,62.19,62.25,62.14,62.2,43363.0,52.2559,52.3064,52.2139,52.2643,43363.0
2017-07-25 11:50:00,62.21,62.23,62.12,62.12,67834.0,52.2727,52.2895,52.1971,52.1971,67834.0
2017-07-25 12:00:00,62.12,62.16,62.1,62.16,56799.0,52.1971,52.2307,52.1803,52.2307,56799.0
2017-07-25 12:10:00,62.17,62.26,62.12,62.23,44059.0,52.2391,52.3148,52.1971,52.2895,44059.0
2017-07-25 12:20:00,62.23,62.3,62.2,62.3,30879.0,52.2895,52.3484,52.2643,52.3484,30879.0
2017-07-25 12:30:00,62.3,62.44,62.29,62.35,43760.0,52.3484,52.466,52.34,52.3904,43760.0
2017-07-25 12:40:00,62.34,62.36,62.28,62.32,44231.0,52.382,52.3988,52.3316,52.3652,44231.0
2017-07-25 12:50:00,62.33,62.37,62.32,62.33,31229.0,52.3736,52.4072,52.3652,52.3736,31229.0
2017-07-25 13:00:00,62.33,62.34,62.31,62.32,24977.0,52.3736,52.382,52.3568,52.3652,24977.0
2017-07-25 13:10:00,62.32,62.35,62.31,62.33,51356.0,52.3652,52.3904,52.3568,52.3736,51356.0
2017-07-25 13:20:00,62.34,62.48,62.33,62.45,81363.0,52.382,52.4996,52.3736,52.4744,81363.0
2017-07-25 13:30:00,62.46,62.58,62.44,62.56,49867.0,52.4828,52.5836,52.466,52.5668,49867.0
2017-07-25 13:40:00,62.55,62.57,62.53,62.56,36489.0,52.5584,52.5752,52.5416,52.5668,36489.0
2017-07-25 13:50:00,62.57,62.6,62.54,62.59,38885.0,52.5752,52.6004,52.55,52.592,38885.0
2017-07-25 14:00:00,62.6,62.69,62.55,62.57,63380.0,52.6004,52.6761,52.5584,52.5752,63380.0
2017-07-25 14:10:00,62.58,62.72,62.57,62.6,103577.0,52.5836,52.7013,52.5752,52.6004,103577.0
2017-07-25 14:20:00,62.6,62.66,62.59,62.66,38753.0,52.6004,52.6509,52.592,52.6509,38753.0
2017-07-25 14:30:00,62.66,62.68,62.59,62.62,177875.0,52.6509,52.6677,52.592,52.6172,177875.0
2017-07-25 14:40:00,62.62,62.63,62.45,62.49,70644.0,52.6172,52.6257,52.4744,52.508,70644.0
2017-07-25 14:50:00,62.48,62.68,62.47,62.61,78075.0,52.4996,52.6677,52.4912,52.6088,78075.0
2017-07-25 15:00:00,62.62,62.66,62.55,62.62,77043.0,52.6172,52.6509,52.5584,52.6172,77043.0
2017-07-25 15:10:00,62.63,62.71,62.62,62.65,75021.0,52.6257,52.6929,52.6172,52.6425,75021.0
2017-07-25 15:20:00,62.65,62.66,62.53,62.56,135753.0,52.6425,52.6509,52.5416,52.5668,135753.0
2017-07-25 15:30:00,62.57,62.64,62.42,62.53,317813.0,52.5752,52.6341,52.4492,52.5416,317813.0
2017-07-25 15:40:00,62.54,62.69,62.45,62.65,207326.0,52.55,52.6761,52.4744,52.6425,207326.0
2017-07-25 15:50:00,62.65,62.7,62.6,62.62,302028.0,52.6425,52.6845,52.6004,52.6172,302028.0
2017-07-26 09:30:00,62.0,62.44,61.95,62.32,141677.0,52.0963,52.466,52.0543,52.3652,141677.0
2017-07-26 09:40:00,62.3,62.39,62.12,62.25,143675.0,52.3484,52.424,52.1971,52.3064,143675.0
2017-07-26 09:50:00,62.26,62.33,62.05,62.27,71673.0,52.3148,52.3736,52.1383,52.3232,71673.0
2017-07-26 10:00:00,62.3,62.61,62.21,62.6,152810.0,52.3484,52.6088,52.2727,52.6004,152810.0
2017-07-26 10:10:00,62.6,62.74,62.48,62.68,87510.0,52.6004,52.7181,52.4996,52.6677,87510.0
2017-07-26 10:20:00,62.69,62.7,62.34,62.42,43972.0,52.6761,52.6845,52.382,52.4492,43972.0
2017-07-26 10:30:00,62.4,62.41,62.16,62.23,54394.0,52.4324,52.4408,52.2307,52.2895,54394.0
2017-07-26 10:40:00,62.24,62.28,62.14,62.19,48313.0,52.2979,52.3316,52.2139,52.2559,48313.0
2017-07-26 10:50:00,62.18,62.19,62.07,62.18,35238.0,52.2475,52.2559,52.1551,52.2475,35238.0
2017-07-26 11:00:00,62.2,62.3,62.11,62.24,42411.0,52.2643,52.3484,52.1887,52.2979,42411.0
2017-07-26 11:10:00,62.24,62.41,62.24,62.38,40138.0,52.2979,52.4408,52.2979,52.4156,40138.0
2017-07-26 11:20:00,62.36,62.38,62.26,62.26,36337.0,52.3988,52.4156,52.3148,52.3148,36337.0
2017-07-26 11:30:00,62.25,62.29,62.18,62.19,42117.0,52.3064,52.34,52.2475,52.2559,42117.0
2017-07-26 11:40:00,62.17,62.31,62.1,62.22,36941.0,52.2391,52.3568,52.1803,52.2811,36941.0
2017-07-26 11:50:00,62.21,62.24,62.17,62.2,27269.0,52.2727,52.2979,52.2391,52.2643,27269.0
2017-07-26 12:00:00,62.21,62.24,62.12,62.15,44742.0,52.2727,52.2979,52.1971,52.2223,44742.0
2017-07-26 12:10:00,62.13,62.18,62.1,62.14,33698.0,52.2055,52.2475,52.1803,52.2139,33698.0
2017-07-26 12:20:00,62.14,62.14,61.83,61.84,67547.0,52.2139,52.2139,51.9534,51.9618,67547.0
2017-07-26 12:30:00,61.85,62.2,61.83,62.17,75032.0,51.9702,52.2643,51.9534,52.2391,75032.0
2017-07-26 12:40:00,62.17,62.26,62.11,62.14,57656.0,52.2391,52.3148,52.1887,52.2139,57656.0
2017-07-26 12:50:00,62.14,62.22,62.12,62.15,52223.0,52.2139,52.2811,52.1971,52.2223,52223.0
2017-07-26 13:00:00,62.15,62.28,62.14,62.25,109040.0,52.2223,52.3316,52.2139,52.3064,109040.0
2017-07-26 13:10:00,62.24,62.24,62.03,62.14,56305.0,52.2979,52.2979,52.1215,52.2139,56305.0
2017-07-26 13:20:00,62.14,62.32,62.14,62.3,55677.0,52.2139,52.3652,52.2139,52.3484,55677.0
2017-07-26 13:30:00,62.28,62.29,62.05,62.05,83473.0,52.3316,52.34,52.1383,52.1383,83473.0
2017-07-26 13:40:00,62.08,62.13,62.04,62.13,62422.0,52.1635,52.2055,52.1299,52.2055,62422.0
2017-07-26 13:50:00,62.13,62.43,62.09,62.43,103582.0,52.2055,52.4576,52.1719,52.4576,103582.0
2017-07-26 14:00:00,62.4,62.41,62.1,62.17,55784.0,52.4324,52.4408,52.1803,52.2391,55784.0
2017-07-26 14:10:00,62.16,62.2,62.02,62.06,59421.0,52.2307,52.2643,52.1131,52.1467,59421.0
2017-07-26 14:20:00,62.06,62.1,62.0,62.01,44646.0,52.1467,52.1803,52.0963,52.1047,44646.0
2017-07-26 14:30:00,62.01,62.02,61.86,61.86,80148.0,52.1047,52.1131,51.9786,51.9786,80148.0
2017-07-26 14:40:00,61.86,62.02,61.83,62.0,50917.0,51.9786,52.1131,51.9534,52.0963,50917.0
2017-07-26 14:50:00,61.99,62.02,61.92,61.99,77667.0,52.0879,52.1131,52.0291,52.0879,77667.0
2017-07-26 15:00:00,61.99,62.15,61.98,62.06,79439.0,52.0879,52.2223,52.0795,52.1467,79439.0
2017-07-26 15:10:00,62.08,62.09,61.97,62.07,97420.0,52.1635,52.1719,52.0711,52.1551,97420.0
2017-07-26 15:20:00,62.07,62.12,61.98,62.06,120036.0,52.1551,52.1971,52.0795,52.1467,120036.0
2017-07-26 15:30:00,62.08,62.1,61.93,61.95,212085.0,52.1635,52.1803,52.0375,52.0543,212085.0
2017-07-26 15:40:00,61.94,62.0,61.7,61.8,438562.0,52.0459,52.0963,51.8442,51.9282,438562.0
2017-07-26 15:50:00,61.8,61.89,61.65,61.73,612397.0,51.9282,52.0039,51.8022,51.8694,612397.0
2017-07-27 09:30:00,61.46,62.31,60.9,62.31,468409.0,51.6425,52.3568,51.172,52.3568,468409.0
2017-07-27 09:40:00,62.33,62.56,62.06,62.24,224724.0,52.3736,52.5668,52.1467,52.2979,224724.0
2017-07-27 09:50:00,62.17,62.23,61.94,62.06,108332.0,52.2391,52.2895,52.0459,52.1467,108332.0
2017-07-27 10:00:00,62.07,62.39,61.95,62.37,121203.0,52.1551,52.424,52.0543,52.4072,121203.0
2017-07-27 10:10:00,62.35,62.65,62.18,62.61,109666.0,52.3904,52.6425,52.2475,52.6088,109666.0
2017-07-27 10:20:00,62.61,62.83,62.59,62.62,133176.0,52.6088,52.7937,52.592,52.6172,133176.0
2017-07-27 10:30:00,62.61,62.79,62.5,62.77,179506.0,52.6088,52.7601,52.5164,52.7433,179506.0
2017-07-27 10:40:00,62.77,62.9,62.57,62.57,95595.0,52.7433,52.8525,52.5752,52.5752,95595.0
2017-07-27 10:50:00,62.58,62.67,62.37,62.6,136631.0,52.5836,52.6593,52.4072,52.6004,136631.0
2017-07-27 11:00:00,62.6,62.6,62.09,62.09,102893.0,52.6004,52.6004,52.1719,52.1719,102893.0
2017-07-27 11:10:00,62.1,62.3,62.09,62.15,52056.0,52.1803,52.3484,52.1719,52.2223,52056.0
2017-07-27 11:20:00,62.15,62.29,62.11,62.12,51170.0,52.2223,52.34,52.1887,52.1971,51170.0
2017-07-27 11:30:00,62.1,62.35,62.02,62.34,102205.0,52.1803,52.3904,52.1131,52.382,102205.0
2017-07-27 11:40:00,62.36,62.49,62.31,62.38,30118.0,52.3988,52.508,52.3568,52.4156,30118.0
2017-07-27 11:50:00,62.4,62.75,62.39,62.6,41102.0,52.4324,52.7265,52.424,52.6004,41102.0
2017-07-27 12:00:00,62.62,62.62,62.46,62.55,37388.0,52.6172,52.6172,52.4828,52.5584,37388.0
2017-07-27 12:10:00,62.54,62.65,62.52,62.63,33581.0,52.55,52.6425,52.5332,52.6257,33581.0
2017-07-27 12:20:00,62.58,62.62,62.53,62.53,30266.0,52.5836,52.6172,52.5416,52.5416,30266.0
2017-07-27 12:30:00,62.51,62.54,62.4,62.41,74233.0,52.5248,52.55,52.4324,52.4408,74233.0
2017-07-27 12:40:00,62.39,62.4,62.18,62.37,69550.0,52.424,52.4324,52.2475,52.4072,69550.0
2017-07-27 12:50:00,62.36,62.41,62.22,62.29,62322.0,52.3988,52.4408,52.2811,52.34,62322.0
2017-07-27 13:00:00,62.3,62.35,62.02,62.09,48149.0,52.3484,52.3904,52.1131,52.1719,48149.0
2017-07-27 13:10:00,62.11,62.13,61.92,61.94,71132.0,52.1887,52.2055,52.0291,52.0459,71132.0
2017-07-27 13:20:00,61.93,61.93,61.53,61.61,78543.0,52.0375,52.0375,51.7014,51.7686,78543.0
2017-07-27 13:30:00,61.59,61.8,61.5,61.56,56955.0,51.7518,51.9282,51.6762,51.7266,56955.0
2017-07-27 13:40:00,61.56,61.9,61.5,61.9,77415.0,51.7266,52.0123,51.6762,52.0123,77415.0
2017-07-27 13:50:00,61.86,61.93,61.7,61.8,53669.0,51.9786,52.0375,51.8442,51.9282,53669.0
2017-07-27 14:00:00,61.75,61.87,61.71,61.84,78694.0,51.8862,51.9871,51.8526,51.9618,78694.0
2017-07-27 14:10:00,61.86,62.23,61.86,62.11,40220.0,51.9786,52.2895,51.9786,52.1887,40220.0
2017-07-27 14:20:00,62.04,62.31,62.04,62.28,48715.0,52.1299,52.3568,52.1299,52.3316,48715.0
2017-07-27 14:30:00,62.26,62.26,62.08,62.21,14950.0,52.3148,52.3148,52.1635,52.2727,14950.0
2017-07-27 14:40:00,62.18,62.2,62.08,62.17,35254.0,52.2475,52.2643,52.1635,52.2391,35254.0
2017-07-27 14:50:00,62.17,62.29,62.16,62.26,45957.0,52.2391,52.34,52.2307,52.3148,45957.0
2017-07-27 15:00:00,62.25,62.25,62.13,62.25,60521.0,52.3064,52.3064,52.2055,52.3064,60521.0
2017-07-27 15:10:00,62.25,62.35,62.23,62.25,100506.0,52.3064,52.3904,52.2895,52.3064,100506.0
2017-07-27 15:20:00,62.25,62.41,62.25,62.33,85428.0,52.3064,52.4408,52.3064,52.3736,85428.0
2017-07-27 15:30:00,62.34,62.35,62.23,62.3,89909.0,52.382,52.3904,52.2895,52.3484,89909.0
2017-07-27 15:40:00,62.28,62.34,62.19,62.2,115244.0,52.3316,52.382,52.2559,52.2643,115244.0
2017-07-27 15:50:00,62.21,62.31,62.19,62.26,269409.0,52.2727,52.3568,52.2559,52.3148,269409.0
2017-07-28 09:30:00,62.19,62.47,62.09,62.39,85809.0,52.2559,52.4912,52.1719,52.424,85809.0
2017-07-28 09:40:00,62.4,62.83,62.39,62.63,79823.0,52.4324,52.7937,52.424,52.6257,79823.0
2017-07-28 09:50:00,62.62,62.78,62.54,62.64,86814.0,52.6172,52.7517,52.55,52.6341,86814.0
2017-07-28 10:00:00,62.63,62.69,62.56,62.61,55246.0,52.6257,52.6761,52.5668,52.6088,55246.0
2017-07-28 10:10:00,62.6,62.62,62.31,62.39,37936.0,52.6004,52.6172,52.3568,52.424,37936.0
2017-07-28 10:20:00,62.4,62.42,62.17,62.27,52798.0,52.4324,52.4492,52.2391,52.3232,52798.0
2017-07-28 10:30:00,62.27,62.28,62.03,62.03,40221.0,52.3232,52.3316,52.1215,52.1215,40221.0
2017-07-28 10:40:00,62.01,62.08,61.96,61.97,104206.0,52.1047,52.1635,52.0627,52.0711,104206.0
2017-07-28 10:50:00,61.98,62.03,61.72,61.92,61457.0,52.0795,52.1215,51.861,52.0291,61457.0
2017-07-28 11:00:00,61.92,62.08,61.87,61.94,33805.0,52.0291,52.1635,51.9871,52.0459,33805.0
2017-07-28 11:10:00,61.93,62.04,61.88,61.97,29063.0,52.0375,52.1299,51.9955,52.0711,29063.0
2017-07-28 11:20:00,61.97,62.13,61.93,62.05,30624.0,52.0711,52.2055,52.0375,52.1383,30624.0
2017-07-28 11:30:00,62.04,62.08,61.94,62.0,23952.0,52.1299,52.1635,52.0459,52.0963,23952.0
2017-07-28 11:40:00,61.98,62.04,61.91,61.98,29504.0,52.0795,52.1299,52.0207,52.0795,29504.0
2017-07-28 11:50:00,61.98,62.15,61.94,62.1,39238.0,52.0795,52.2223,52.0459,52.1803,39238.0
2017-07-28 12:00:00,62.1,62.1,61.99,62.0,17606.0,52.1803,52.1803,52.0879,52.0963,17606.0
2017-07-28 12:10:00,62.0,62.04,61.9,61.93,29255.0,52.0963,52.1299,52.0123,52.0375,29255.0
2017-07-28 12:20:00,61.92,61.95,61.84,61.88,28887.0,52.0291,52.0543,51.9618,51.9955,28887.0
2017-07-28 12:30:00,61.88,61.96,61.87,61.9,18380.0,51.9955,52.0627,51.9871,52.0123,18380.0
2017-07-28 12:40:00,61.91,61.95,61.9,61.92,13598.0,52.0207,52.0543,52.0123,52.0291,13598.0
2017-07-28 12:50:00,61.92,61.95,61.87,61.9,19723.0,52.0291,52.0543,51.9871,52.0123,19723.0
2017-07-28 13:00:00,61.9,61.93,61.84,61.86,27297.0,52.0123,52.0375,51.9618,51.9786,27297.0
2017-07-28 13:10:00,61.86,61.87,61.77,61.77,40211.0,51.9786,51.9871,51.903,51.903,40211.0
2017-07-28 13:20:00,61.78,61.81,61.73,61.76,23966.0,51.9114,51.9366,51.8694,51.8946,23966.0
2017-07-28 13:30:00,61.77,61.82,61.74,61.81,26457.0,51.903,51.945,51.8778,51.9366,26457.0
2017-07-28 13:40:00,61.81,61.85,61.74,61.76,15555.0,51.9366,51.9702,51.8778,51.8946,15555.0
2017-07-28 13:50:00,61.76,61.79,61.74,61.74,29527.0,51.8946,51.9198,51.8778,51.8778,29527.0
2017-07-28 14:00:00,61.75,61.78,61.74,61.74,16941.0,51.8862,51.9114,51.8778,51.8778,16941.0
2017-07-28 14:10:00,61.75,61.75,61.52,61.58,83121.0,51.8862,51.8862,51.693,51.7434,83121.0
2017-07-28 14:20:00,61.58,61.63,61.53,61.54,36246.0,51.7434,51.7854,51.7014,51.7098,36246.0
2017-07-28 14:30:00,61.53,61.54,61.44,61.46,100334.0,51.7014,51.7098,51.6257,51.6425,100334.0
2017-07-28 14:40:00,61.45,61.45,60.0,61.13,171994.0,51.6341,51.6341,50.4158,51.3653,171994.0
2017-07-28 14:50:00,61.14,61.34,61.02,61.31,87506.0,51.3737,51.5417,51.2728,51.5165,87506.0
2017-07-28 15:00:00,61.31,61.44,61.31,61.37,65083.0,51.5165,51.6257,51.5165,51.5669,65083.0
2017-07-28 15:10:00,61.37,61.41,61.26,61.29,65696.0,51.5669,51.6005,51.4745,51.4997,65696.0
2017-07-28 15:20:00,61.29,61.34,61.2,61.21,93887.0,51.4997,51.5417,51.4241,51.4325,93887.0
2017-07-28 15:30:00,61.2,61.4,61.19,61.4,182969.0,51.4241,51.5921,51.4157,51.5921,182969.0
2017-07-28 15:40:00,61.41,61.49,61.28,61.32,188390.0,51.6005,51.6678,51.4913,51.5249,188390.0
2017-07-28 15:50:00,61.32,61.34,61.24,61.27,261189.0,51.5249,51.5417,51.4577,51.4829,261189.0
2017-07-31 09:30:00,61.65,62.64,61.65,62.62,308498.0,51.8022,52.6341,51.8022,52.6172,308498.0
2017-07-31 09:40:00,62.59,62.63,62.35,62.35,155611.0,52.592,52.6257,52.3904,52.3904,155611.0
2017-07-31 09:50:00,62.35,62.4,62.15,62.19,169034.0,52.3904,52.4324,52.2223,52.2559,169034.0
2017-07-31 10:00:00,62.19,62.33,62.12,62.25,100707.0,52.2559,52.3736,52.1971,52.3064,100707.0
2017-07-31 10:10:00,62.26,62.26,61.96,62.16,141648.0,52.3148,52.3148,52.0627,52.2307,141648.0
2017-07-31 10:20:00,62.17,62.22,62.05,62.14,61062.0,52.2391,52.2811,52.1383,52.2139,61062.0
2017-07-31 10:30:00,62.13,62.14,61.92,62.03,106531.0,52.2055,52.2139,52.0291,52.1215,106531.0
2017-07-31 10:40:00,62.01,62.07,61.89,61.96,65740.0,52.1047,52.1551,52.0039,52.0627,65740.0
2017-07-31 10:50:00,61.97,62.16,61.86,62.16,245820.0,52.0711,52.2307,51.9786,52.2307,245820.0
2017-07-31 11:00:00,62.15,62.39,62.14,62.28,83082.0,52.2223,52.424,52.2139,52.3316,83082.0
2017-07-31 11:10:00,62.27,62.27,62.12,62.17,70880.0,52.3232,52.3232,52.1971,52.2391,70880.0
2017-07-31 11:20:00,62.17,62.19,62.02,62.05,34754.0,52.2391,52.2559,52.1131,52.1383,34754.0
2017-07-31 11:30:00,62.06,62.13,62.02,62.13,28625.0,52.1467,52.2055,52.1131,52.2055,28625.0
2017-07-31 11:40:00,62.13,62.27,62.1,62.27,141265.0,52.2055,52.3232,52.1803,52.3232,141265.0
2017-07-31 11:50:00,62.28,62.29,62.13,62.15,30472.0,52.3316,52.34,52.2055,52.2223,30472.0
2017-07-31 12:00:00,62.14,62.17,62.05,62.06,25734.0,52.2139,52.2391,52.1383,52.1467,25734.0
2017-07-31 12:10:00,62.05,62.1,62.01,62.02,44100.0,52.1383,52.1803,52.1047,52.1131,44100.0
2017-07-31 12:20:00,62.02,62.07,62.0,62.05,34461.0,52.1131,52.1551,52.0963,52.1383,34461.0
2017-07-31 12:30:00,62.04,62.05,62.0,62.02,39965.0,52.1299,52.1383,52.0963,52.1131,39965.0
2017-07-31 12:40:00,62.01,62.05,61.97,62.0,34102.0,52.1047,52.1383,52.0711,52.0963,34102.0
2017-07-31 12:50:00,62.01,62.02,61.93,62.01,24677.0,52.1047,52.1131,52.0375,52.1047,24677.0
2017-07-31 13:00:00,62.01,62.11,61.99,62.06,35459.0,52.1047,52.1887,52.0879,52.1467,35459.0
2017-07-31 13:10:00,62.06,62.2,62.05,62.18,49815.0,52.1467,52.2643,52.1383,52.2475,49815.0
2017-07-31 13:20:00,62.18,62.21,62.04,62.08,58613.0,52.2475,52.2727,52.1299,52.1635,58613.0
2017-07-31 13:30:00,62.05,62.09,61.99,62.03,60180.0,52.1383,52.1719,52.0879,52.1215,60180.0
2017-07-31 13:40:00,62.04,62.04,61.8,61.95,51455.0,52.1299,52.1299,51.9282,52.0543,51455.0
2017-07-31 13:50:00,61.95,61.96,61.87,61.94,42374.0,52.0543,52.0627,51.9871,52.0459,42374.0
2017-07-31 14:00:00,61.94,61.95,61.82,61.86,45930.0,52.0459,52.0543,51.945,51.9786,45930.0
2017-07-31 14:10:00,61.87,61.99,61.86,61.98,44417.0,51.9871,52.0879,51.9786,52.0795,44417.0
2017-07-31 14:20:00,61.97,61.97,61.87,61.88,44888.0,52.0711,52.0711,51.9871,51.9955,44888.0
2017-07-31 14:30:00,61.88,61.97,61.86,61.9,53459.0,51.9955,52.0711,51.9786,52.0123,53459.0
2017-07-31 14:40:00,61.91,61.98,61.9,61.98,74379.0,52.0207,52.0795,52.0123,52.0795,74379.0
2017-07-31 14:50:00,61.98,62.03,61.89,61.91,77261.0,52.0795,52.1215,52.0039,52.0207,77261.0
2017-07-31 15:00:00,61.91,62.0,61.91,62.0,55762.0,52.0207,52.0963,52.0207,52.0963,55762.0
2017-07-31 15:10:00,61.99,61.99,61.95,61.98,61921.0,52.0879,52.0879,52.0543,52.0795,61921.0
2017-07-31 15:20:00,61.97,61.99,61.87,61.88,57113.0,52.0711,52.0879,51.9871,51.9955,57113.0
2017-07-31 15:30:00,61.87,61.9,61.77,61.8,90687.0,51.9871,52.0123,51.903,51.9282,90687.0
2017-07-31 15:40:00,61.8,61.9,61.79,61.89,115978.0,51.9282,52.0123,51.9198,52.0039,115978.0
2017-07-31 15:50:00,61.88,61.89,61.61,61.61,577278.0,51.9955,52.0039,51.7686,51.7686,577278.0
2017-08-01 09:30:00,62.1,62.38,62.0,62.24,143061.0,52.1803,52.4156,52.0963,52.2979,143061.0
2017-08-01 09:40:00,62.25,62.25,61.82,61.83,125690.0,52.3064,52.3064,51.945,51.9534,125690.0
2017-08-01 09:50:00,61.84,62.02,61.77,61.94,102879.0,51.9618,52.1131,51.903,52.0459,102879.0
2017-08-01 10:00:00,61.92,61.95,61.81,61.83,98048.0,52.0291,52.0543,51.9366,51.9534,98048.0
2017-08-01 10:10:00,61.82,62.14,61.81,62.02,112207.0,51.945,52.2139,51.9366,52.1131,112207.0
2017-08-01 10:20:00,62.02,62.03,61.7,61.78,57540.0,52.1131,52.1215,51.8442,51.9114,57540.0
2017-08-01 10:30:00,61.79,61.89,61.72,61.76,57309.0,51.9198,52.0039,51.861,51.8946,57309.0
2017-08-01 10:40:00,61.75,61.82,61.72,61.75,78469.0,51.8862,51.945,51.861,51.8862,78469.0
2017-08-01 10:50:00,61.75,61.94,61.75,61.83,71596.0,51.8862,52.0459,51.8862,51.9534,71596.0
2017-08-01 11:00:00,61.83,61.89,61.69,61.69,60146.0,51.9534,52.0039,51.8358,51.8358,60146.0
2017-08-01 11:10:00,61.7,61.9,61.69,61.79,52622.0,51.8442,52.0123,51.8358,51.9198,52622.0
2017-08-01 11:20:00,61.79,61.85,61.54,61.54,43389.0,51.9198,51.9702,51.7098,51.7098,43389.0
2017-08-01 11:30:00,61.55,61.64,61.54,61.61,39290.0,51.7182,51.7938,51.7098,51.7686,39290.0
2017-08-01 11:40:00,61.61,61.73,61.58,61.69,29139.0,51.7686,51.8694,51.7434,51.8358,29139.0
2017-08-01 11:50:00,61.69,61.73,61.66,61.72,28958.0,51.8358,51.8694,51.8106,51.861,28958.0
2017-08-01 12:00:00,61.71,61.76,61.68,61.7,31124.0,51.8526,51.8946,51.8274,51.8442,31124.0
2017-08-01 12:10:00,61.69,61.77,61.69,61.77,24652.0,51.8358,51.903,51.8358,51.903,24652.0
2017-08-01 12:20:00,61.76,61.76,61.64,61.66,21757.0,51.8946,51.8946,51.7938,51.8106,21757.0
2017-08-01 12:30:00,61.63,61.69,61.62,61.62,31023.0,51.7854,51.8358,51.777,51.777,31023.0
2017-08-01 12:40:00,61.61,61.63,61.45,61.47,78969.0,51.7686,51.7854,51.6341,51.6509,78969.0
2017-08-01 12:50:00,61.48,61.58,61.48,61.53,31314.0,51.6593,51.7434,51.6593,51.7014,31314.0
2017-08-01 13:00:00,61.53,61.54,61.41,61.44,35562.0,51.7014,51.7098,51.6005,51.6257,35562.0
2017-08-01 13:10:00,61.44,61.52,61.42,61.46,30932.0,51.6257,51.693,51.6089,51.6425,30932.0
2017-08-01 13:20:00,61.46,61.48,61.41,61.42,20962.0,51.6425,51.6593,51.6005,51.6089,20962.0
2017-08-01 13:30:00,61.42,61.44,61.4,61.42,21110.0,51.6089,51.6257,51.5921,51.6089,21110.0
2017-08-01 13:40:00,61.42,61.42,61.27,61.31,69978.0,51.6089,51.6089,51.4829,51.5165,69978.0
2017-08-01 13:50:00,61.3,61.31,61.25,61.3,37752.0,51.5081,51.5165,51.4661,51.5081,37752.0
2017-08-01 14:00:00,61.31,61.35,61.3,61.34,37559.0,51.5165,51.5501,51.5081,51.5417,37559.0
2017-08-01 14:10:00,61.35,61.42,61.33,61.36,36273.0,51.5501,51.6089,51.5333,51.5585,36273.0
2017-08-01 14:20:00,61.36,61.42,61.35,61.38,37797.0,51.5585,51.6089,51.5501,51.5753,37797.0
2017-08-01 14:30:00,61.39,61.4,61.34,61.4,34371.0,51.5837,51.5921,51.5417,51.5921,34371.0
2017-08-01 14:40:00,61.4,61.41,61.35,61.35,38487.0,51.5921,51.6005,51.5501,51.5501,38487.0
2017-08-01 14:50:00,61.35,61.38,61.32,61.34,40773.0,51.5501,51.5753,51.5249,51.5417,40773.0
2017-08-01 15:00:00,61.33,61.34,61.23,61.28,65843.0,51.5333,51.5417,51.4493,51.4913,65843.0
2017-08-01 15:10:00,61.28,61.34,61.24,61.27,52099.0,51.4913,51.5417,51.4577,51.4829,52099.0
2017-08-01 15:20:00,61.27,61.3,61.24,61.27,68625.0,51.4829,51.5081,51.4577,51.4829,68625.0
2017-08-01 15:30:00,61.27,61.27,61.12,61.12,131638.0,51.4829,51.4829,51.3569,51.3569,131638.0
2017-08-01 15:40:00,61.12,61.24,61.08,61.22,225605.0,51.3569,51.4577,51.3232,51.4409,225605.0
2017-08-01 15:50:00,61.22,61.24,61.15,61.23,332461.0,51.4409,51.4577,51.3821,51.4493,332461.0
2017-08-02 09:30:00,61.44,61.59,60.9,60.9,80073.0,51.6257,51.7518,51.172,51.172,80073.0
2017-08-02 09:40:00,60.91,60.95,60.72,60.85,117783.0,51.1804,51.214,51.0207,51.13,117783.0
2017-08-02 09:50:00,60.85,60.87,60.64,60.74,126032.0,51.13,51.1468,50.9535,51.0376,126032.0
2017-08-02 10:00:00,60.74,61.05,60.74,60.98,56817.0,51.0376,51.298,51.0376,51.2392,56817.0
2017-08-02 10:10:00,60.98,61.06,60.86,60.86,46671.0,51.2392,51.3064,51.1384,51.1384,46671.0
2017-08-02 10:20:00,60.86,60.86,60.56,60.64,115866.0,51.1384,51.1384,50.8863,50.9535,115866.0
2017-08-02 10:30:00,60.64,60.66,60.55,60.57,109586.0,50.9535,50.9703,50.8779,50.8947,109586.0
2017-08-02 10:40:00,60.57,60.58,60.25,60.4,131576.0,50.8947,50.9031,50.6258,50.7519,131576.0
2017-08-02 10:50:00,60.4,60.59,60.2,60.3,78681.0,50.7519,50.9115,50.5838,50.6678,78681.0
2017-08-02 11:00:00,60.3,60.32,60.01,60.11,166761.0,50.6678,50.6846,50.4242,50.5082,166761.0
2017-08-02 11:10:00,60.1,60.47,60.07,60.42,83611.0,50.4998,50.8107,50.4746,50.7687,83611.0
2017-08-02 11:20:00,60.41,60.41,60.29,60.34,69610.0,50.7603,50.7603,50.6594,50.7014,69610.0
2017-08-02 11:30:00,60.34,60.38,60.23,60.25,64772.0,50.7014,50.7351,50.609,50.6258,64772.0
2017-08-02 11:40:00,60.26,60.51,60.16,60.5,144398.0,50.6342,50.8443,50.5502,50.8359,144398.0
2017-08-02 11:50:00,60.49,60.56,60.44,60.48,61724.0,50.8275,50.8863,50.7855,50.8191,61724.0
2017-08-02 12:00:00,60.47,60.48,60.25,60.25,46225.0,50.8107,50.8191,50.6258,50.6258,46225.0
2017-08-02 12:10:00,60.25,60.31,60.17,60.28,36447.0,50.6258,50.6762,50.5586,50.651,36447.0
2017-08-02 12:20:00,60.28,60.4,60.26,60.29,58856.0,50.651,50.7519,50.6342,50.6594,58856.0
2017-08-02 12:30:00,60.29,60.38,60.21,60.22,44696.0,50.6594,50.7351,50.5922,50.6006,44696.0
2017-08-02 12:40:00,60.21,60.35,60.19,60.28,68349.0,50.5922,50.7099,50.5754,50.651,68349.0
2017-08-02 12:50:00,60.28,60.35,60.21,60.31,39183.0,50.651,50.7099,50.5922,50.6762,39183.0
2017-08-02 13:00:00,60.31,60.34,60.22,60.28,32788.0,50.6762,50.7014,50.6006,50.651,32788.0
2017-08-02 13:10:00,60.29,60.4,60.28,60.36,28418.0,50.6594,50.7519,50.651,50.7183,28418.0
2017-08-02 13:20:00,60.37,60.47,60.37,60.42,21884.0,50.7267,50.8107,50.7267,50.7687,21884.0
2017-08-02 13:30:00,60.42,60.56,60.4,60.55,45765.0,50.7687,50.8863,50.7519,50.8779,45765.0
2017-08-02 13:40:00,60.56,60.7,60.55,60.65,61122.0,50.8863,51.0039,50.8779,50.9619,61122.0
2017-08-02 13:50:00,60.65,60.66,60.58,60.59,27779.0,50.9619,50.9703,50.9031,50.9115,27779.0
2017-08-02 14:00:00,60.59,60.62,60.54,60.57,36455.0,50.9115,50.9367,50.8695,50.8947,36455.0
2017-08-02 14:10:00,60.57,60.6,60.53,60.57,36900.0,50.8947,50.9199,50.8611,50.8947,36900.0
2017-08-02 14:20:00,60.58,60.58,60.47,60.5,64563.0,50.9031,50.9031,50.8107,50.8359,64563.0
2017-08-02 14:30:00,60.5,60.56,60.48,60.51,65123.0,50.8359,50.8863,50.8191,50.8443,65123.0
2017-08-02 14:40:00,60.5,60.51,60.4,60.45,37760.0,50.8359,50.8443,50.7519,50.7939,37760.0
2017-08-02 14:50:00,60.45,60.51,60.37,60.48,62663.0,50.7939,50.8443,50.7267,50.8191,62663.0
2017-08-02 15:00:00,60.48,60.53,60.46,60.48,61311.0,50.8191,50.8611,50.8023,50.8191,61311.0
2017-08-02 15:10:00,60.49,60.51,60.4,60.46,56054.0,50.8275,50.8443,50.7519,50.8023,56054.0
2017-08-02 15:20:00,60.45,60.47,60.4,60.42,59658.0,50.7939,50.8107,50.7519,50.7687,59658.0
2017-08-02 15:30:00,60.42,60.46,60.37,60.41,105138.0,50.7687,50.8023,50.7267,50.7603,105138.0
2017-08-02 15:40:00,60.42,60.5,60.4,60.45,188963.0,50.7687,50.8359,50.7519,50.7939,188963.0
2017-08-02 15:50:00,60.44,60.57,60.44,60.53,361018.0,50.7855,50.8947,50.7855,50.8611,361018.0
2017-08-03 09:30:00,60.54,60.73,60.44,60.73,54313.0,50.8695,51.0292,50.7855,51.0292,54313.0
2017-08-03 09:40:00,60.7,61.05,60.69,60.97,64463.0,51.0039,51.298,50.9955,51.2308,64463.0
2017-08-03 09:50:00,60.94,61.03,60.85,61.03,43802.0,51.2056,51.2812,51.13,51.2812,43802.0
2017-08-03 10:00:00,61.02,61.09,60.62,60.7,60537.0,51.2728,51.3316,50.9367,51.0039,60537.0
2017-08-03 10:10:00,60.71,60.71,60.43,60.43,49252.0,51.0123,51.0123,50.7771,50.7771,49252.0
2017-08-03 10:20:00,60.44,60.46,60.32,60.46,74635.0,50.7855,50.8023,50.6846,50.8023,74635.0
2017-08-03 10:30:00,60.47,60.5,60.35,60.4,57539.0,50.8107,50.8359,50.7099,50.7519,57539.0
2017-08-03 10:40:00,60.4,60.46,60.32,60.37,40449.0,50.7519,50.8023,50.6846,50.7267,40449.0
2017-08-03 10:50:00,60.39,60.55,60.38,60.54,29900.0,50.7435,50.8779,50.7351,50.8695,29900.0
2017-08-03 11:00:00,60.53,60.64,60.47,60.48,35770.0,50.8611,50.9535,50.8107,50.8191,35770.0
2017-08-03 11:10:00,60.49,60.54,60.38,60.49,35653.0,50.8275,50.8695,50.7351,50.8275,35653.0
2017-08-03 11:20:00,60.48,60.62,60.46,60.59,26398.0,50.8191,50.9367,50.8023,50.9115,26398.0
2017-08-03 11:30:00,60.58,60.58,60.5,60.54,23347.0,50.9031,50.9031,50.8359,50.8695,23347.0
2017-08-03 11:40:00,60.55,60.6,60.52,60.56,24244.0,50.8779,50.9199,50.8527,50.8863,24244.0
2017-08-03 11:50:00,60.55,60.64,60.49,60.64,23158.0,50.8779,50.9535,50.8275,50.9535,23158.0
2017-08-03 12:00:00,60.62,60.72,60.6,60.65,26331.0,50.9367,51.0207,50.9199,50.9619,26331.0
2017-08-03 12:10:00,60.67,60.87,60.67,60.87,25882.0,50.9787,51.1468,50.9787,51.1468,25882.0
2017-08-03 12:20:00,60.87,60.91,60.78,60.81,30873.0,51.1468,51.1804,51.0712,51.0964,30873.0
2017-08-03 12:30:00,60.82,60.83,60.75,60.8,17643.0,51.1048,51.1132,51.046,51.088,17643.0
2017-08-03 12:40:00,60.79,60.87,60.74,60.74,37213.0,51.0796,51.1468,51.0376,51.0376,37213.0
2017-08-03 12:50:00,60.75,60.8,60.71,60.79,26676.0,51.046,51.088,51.0123,51.0796,26676.0
2017-08-03 13:00:00,60.79,60.9,60.76,60.9,46399.0,51.0796,51.172,51.0544,51.172,46399.0
2017-08-03 13:10:00,60.89,60.97,60.88,60.96,49343.0,51.1636,51.2308,51.1552,51.2224,49343.0
2017-08-03 13:20:00,60.95,60.95,60.83,60.86,25409.0,51.214,51.214,51.1132,51.1384,25409.0
2017-08-03 13:30:00,60.85,60.89,60.79,60.8,35124.0,51.13,51.1636,51.0796,51.088,35124.0
2017-08-03 13:40:00,60.8,60.84,60.77,60.84,23195.0,51.088,51.1216,51.0628,51.1216,23195.0
2017-08-03 13:50:00,60.83,60.83,60.79,60.81,19556.0,51.1132,51.1132,51.0796,51.0964,19556.0
2017-08-03 14:00:00,60.8,60.83,60.79,60.8,15543.0,51.088,51.1132,51.0796,51.088,15543.0
2017-08-03 14:10:00,60.8,60.87,60.8,60.87,37591.0,51.088,51.1468,51.088,51.1468,37591.0
2017-08-03 14:20:00,60.86,60.9,60.79,60.83,24422.0,51.1384,51.172,51.0796,51.1132,24422.0
2017-08-03 14:30:00,60.83,60.92,60.82,60.9,16605.0,51.1132,51.1888,51.1048,51.172,16605.0
2017-08-03 14:40:00,60.89,60.9,60.82,60.84,27358.0,51.1636,51.172,51.1048,51.1216,27358.0
2017-08-03 14:50:00,60.85,60.85,60.8,60.82,26462.0,51.13,51.13,51.088,51.1048,26462.0
2017-08-03 15:00:00,60.82,60.86,60.81,60.82,30902.0,51.1048,51.1384,51.0964,51.1048,30902.0
2017-08-03 15:10:00,60.82,60.93,60.82,60.91,39142.0,51.1048,51.1972,51.1048,51.1804,39142.0
2017-08-03 15:20:00,60.93,61.0,60.89,60.89,50187.0,51.1972,51.256,51.1636,51.1636,50187.0
2017-08-03 15:30:00,60.9,60.9,60.8,60.86,83116.0,51.172,51.172,51.088,51.1384,83116.0
2017-08-03 15:40:00,60.85,60.87,60.77,60.82,120788.0,51.13,51.1468,51.0628,51.1048,120788.0
2017-08-03 15:50:00,60.81,60.83,60.74,60.78,251755.0,51.0964,51.1132,51.0376,51.0712,251755.0
2017-08-04 09:30:00,60.74,60.78,60.37,60.62,57556.0,51.0376,51.0712,50.7267,50.9367,57556.0
2017-08-04 09:40:00,60.65,60.86,60.57,60.8,21630.0,50.9619,51.1384,50.8947,51.088,21630.0
2017-08-04 09:50:00,60.81,60.84,60.71,60.71,31725.0,51.0964,51.1216,51.0123,51.0123,31725.0
2017-08-04 10:00:00,60.69,60.8,60.68,60.74,23622.0,50.9955,51.088,50.9871,51.0376,23622.0
2017-08-04 10:10:00,60.75,60.94,60.75,60.93,51560.0,51.046,51.2056,51.046,51.1972,51560.0
2017-08-04 10:20:00,60.94,61.28,60.9,61.25,75942.0,51.2056,51.4913,51.172,51.4661,75942.0
2017-08-04 10:30:00,61.27,61.4,61.2,61.34,57112.0,51.4829,51.5921,51.4241,51.5417,57112.0
2017-08-04 10:40:00,61.33,61.45,61.28,61.42,58537.0,51.5333,51.6341,51.4913,51.6089,58537.0
2017-08-04 10:50:00,61.41,61.44,61.3,61.42,40266.0,51.6005,51.6257,51.5081,51.6089,40266.0
2017-08-04 11:00:00,61.41,61.41,61.37,61.4,45537.0,51.6005,51.6005,51.5669,51.5921,45537.0
2017-08-04 11:10:00,61.39,61.59,61.38,61.56,75740.0,51.5837,51.7518,51.5753,51.7266,75740.0
2017-08-04 11:20:00,61.56,61.57,61.38,61.39,64223.0,51.7266,51.735,51.5753,51.5837,64223.0
2017-08-04 11:30:00,61.39,61.39,61.1,61.1,33238.0,51.5837,51.5837,51.34,51.34,33238.0
2017-08-04 11:40:00,61.1,61.24,61.08,61.17,35459.0,51.34,51.4577,51.3232,51.3989,35459.0
2017-08-04 11:50:00,61.18,61.18,61.02,61.11,31051.0,51.4073,51.4073,51.2728,51.3485,31051.0
2017-08-04 12:00:00,61.11,61.11,60.97,61.0,33012.0,51.3485,51.3485,51.2308,51.256,33012.0
2017-08-04 12:10:00,61.0,61.01,60.85,60.89,28189.0,51.256,51.2644,51.13,51.1636,28189.0
2017-08-04 12:20:00,60.89,61.02,60.86,61.01,46661.0,51.1636,51.2728,51.1384,51.2644,46661.0
2017-08-04 12:30:00,61.02,61.08,60.92,60.95,26764.0,51.2728,51.3232,51.1888,51.214,26764.0
2017-08-04 12:40:00,60.94,60.97,60.86,60.9,39229.0,51.2056,51.2308,51.1384,51.172,39229.0
2017-08-04 12:50:00,60.9,60.98,60.87,60.96,26135.0,51.172,51.2392,51.1468,51.2224,26135.0
2017-08-04 13:00:00,60.96,61.0,60.91,60.93,27809.0,51.2224,51.256,51.1804,51.1972,27809.0
2017-08-04 13:10:00,60.93,60.97,60.92,60.93,18729.0,51.1972,51.2308,51.1888,51.1972,18729.0
2017-08-04 13:20:00,60.92,60.95,60.9,60.92,13466.0,51.1888,51.214,51.172,51.1888,13466.0
2017-08-04 13:30:00,60.92,60.96,60.89,60.9,19230.0,51.1888,51.2224,51.1636,51.172,19230.0
2017-08-04 13:40:00,60.9,60.92,60.88,60.88,18067.0,51.172,51.1888,51.1552,51.1552,18067.0
2017-08-04 13:50:00,60.89,60.91,60.87,60.88,27414.0,51.1636,51.1804,51.1468,51.1552,27414.0
2017-08-04 14:00:00,60.88,60.89,60.85,60.87,23675.0,51.1552,51.1636,51.13,51.1468,23675.0
2017-08-04 14:10:00,60.87,60.93,60.85,60.93,23391.0,51.1468,51.1972,51.13,51.1972,23391.0
2017-08-04 14:20:00,60.93,60.94,60.88,60.94,27654.0,51.1972,51.2056,51.1552,51.2056,27654.0
2017-08-04 14:30:00,60.92,60.93,60.89,60.91,26567.0,51.1888,51.1972,51.1636,51.1804,26567.0
2017-08-04 14:40:00,60.91,60.91,60.85,60.89,23596.0,51.1804,51.1804,51.13,51.1636,23596.0
2017-08-04 14:50:00,60.89,60.92,60.89,60.9,23212.0,51.1636,51.1888,51.1636,51.172,23212.0
2017-08-04 15:00:00,60.9,61.0,60.9,60.99,31760.0,51.172,51.256,51.172,51.2476,31760.0
2017-08-04 15:10:00,60.98,60.99,60.94,60.96,30665.0,51.2392,51.2476,51.2056,51.2224,30665.0
2017-08-04 15:20:00,60.96,61.0,60.96,60.98,40007.0,51.2224,51.256,51.2224,51.2392,40007.0
2017-08-04 15:30:00,60.98,61.01,60.92,60.92,46329.0,51.2392,51.2644,51.1888,51.1888,46329.0
2017-08-04 15:40:00,60.93,60.94,60.86,60.94,92681.0,51.1972,51.2056,51.1384,51.2056,92681.0
2017-08-04 15:50:00,60.94,61.01,60.92,60.97,226834.0,51.2056,51.2644,51.1888,51.2308,226834.0
2017-08-07 09:30:00,61.2,61.53,60.93,61.29,109330.0,51.4241,51.7014,51.1972,51.4997,109330.0
2017-08-07 09:40:00,61.3,61.73,61.26,61.63,97835.0,51.5081,51.8694,51.4745,51.7854,97835.0
2017-08-07 09:50:00,61.64,61.67,61.44,61.58,72055.0,51.7938,51.819,51.6257,51.7434,72055.0
2017-08-07 10:00:00,61.59,61.6,61.48,61.5,53192.0,51.7518,51.7602,51.6593,51.6762,53192.0
2017-08-07 10:10:00,61.5,61.53,61.45,61.47,40732.0,51.6762,51.7014,51.6341,51.6509,40732.0
2017-08-07 10:20:00,61.47,61.65,61.45,61.59,56660.0,51.6509,51.8022,51.6341,51.7518,56660.0
2017-08-07 10:30:00,61.59,61.59,61.43,61.48,32027.0,51.7518,51.7518,51.6173,51.6593,32027.0
2017-08-07 10:40:00,61.48,61.48,61.34,61.41,46572.0,51.6593,51.6593,51.5417,51.6005,46572.0
2017-08-07 10:50:00,61.4,61.4,61.33,61.33,38016.0,51.5921,51.5921,51.5333,51.5333,38016.0
2017-08-07 11:00:00,61.34,61.48,61.31,61.46,32468.0,51.5417,51.6593,51.5165,51.6425,32468.0
2017-08-07 11:10:00,61.47,61.48,61.34,61.35,40652.0,51.6509,51.6593,51.5417,51.5501,40652.0
2017-08-07 11:20:00,61.36,61.52,61.33,61.48,66231.0,51.5585,51.693,51.5333,51.6593,66231.0
2017-08-07 11:30:00,61.47,61.47,61.32,61.35,25135.0,51.6509,51.6509,51.5249,51.5501,25135.0
2017-08-07 11:40:00,61.35,61.42,61.31,61.41,36308.0,51.5501,51.6089,51.5165,51.6005,36308.0
2017-08-07 11:50:00,61.41,61.41,61.19,61.19,33912.0,51.6005,51.6005,51.4157,51.4157,33912.0
2017-08-07 12:00:00,61.2,61.32,61.2,61.32,23047.0,51.4241,51.5249,51.4241,51.5249,23047.0
2017-08-07 12:10:00,61.31,61.32,61.23,61.26,23918.0,51.5165,51.5249,51.4493,51.4745,23918.0
2017-08-07 12:20:00,61.27,61.34,61.26,61.34,26391.0,51.4829,51.5417,51.4745,51.5417,26391.0
2017-08-07 12:30:00,61.35,61.37,61.25,61.25,15102.0,51.5501,51.5669,51.4661,51.4661,15102.0
2017-08-07 12:40:00,61.26,61.33,61.25,61.33,20433.0,51.4745,51.5333,51.4661,51.5333,20433.0
2017-08-07 12:50:00,61.34,61.38,61.34,61.36,13574.0,51.5417,51.5753,51.5417,51.5585,13574.0
2017-08-07 13:00:00,61.36,61.37,61.25,61.3,45375.0,51.5585,51.5669,51.4661,51.5081,45375.0
2017-08-07 13:10:00,61.3,61.31,61.25,61.26,21386.0,51.5081,51.5165,51.4661,51.4745,21386.0
2017-08-07 13:20:00,61.25,61.27,61.21,61.24,32962.0,51.4661,51.4829,51.4325,51.4577,32962.0
2017-08-07 13:30:00,61.25,61.29,61.24,61.26,26609.0,51.4661,51.4997,51.4577,51.4745,26609.0
2017-08-07 13:40:00,61.26,61.27,61.24,61.26,22024.0,51.4745,51.4829,51.4577,51.4745,22024.0
2017-08-07 13:50:00,61.26,61.27,61.24,61.24,29122.0,51.4745,51.4829,51.4577,51.4577,29122.0
2017-08-07 14:00:00,61.25,61.25,61.1,61.1,58925.0,51.4661,51.4661,51.34,51.34,58925.0
2017-08-07 14:10:00,61.09,61.14,61.09,61.11,36702.0,51.3316,51.3737,51.3316,51.3485,36702.0
2017-08-07 14:20:00,61.12,61.13,61.03,61.08,57667.0,51.3569,51.3653,51.2812,51.3232,57667.0
2017-08-07 14:30:00,61.09,61.13,61.03,61.11,60939.0,51.3316,51.3653,51.2812,51.3485,60939.0
2017-08-07 14:40:00,61.11,61.19,61.11,61.17,32738.0,51.3485,51.4157,51.3485,51.3989,32738.0
2017-08-07 14:50:00,61.17,61.22,61.16,61.21,38328.0,51.3989,51.4409,51.3905,51.4325,38328.0
2017-08-07 15:00:00,61.2,61.21,61.16,61.21,28346.0,51.4241,51.4325,51.3905,51.4325,28346.0
2017-08-07 15:10:00,61.2,61.21,61.17,61.19,35806.0,51.4241,51.4325,51.3989,51.4157,35806.0
2017-08-07 15:20:00,61.18,61.2,61.14,61.16,56929.0,51.4073,51.4241,51.3737,51.3905,56929.0
2017-08-07 15:30:00,61.16,61.16,61.03,61.04,100201.0,51.3905,51.3905,51.2812,51.2896,100201.0
2017-08-07 15:40:00,61.04,61.1,61.02,61.07,140149.0,51.2896,51.34,51.2728,51.3148,140149.0
2017-08-07 15:50:00,61.07,61.11,61.01,61.04,260947.0,51.3148,51.3485,51.2644,51.2896,260947.0
2017-08-08 09:30:00,61.24,61.73,61.13,61.47,139706.0,51.4577,51.8694,51.3653,51.6509,139706.0
2017-08-08 09:40:00,61.47,61.57,61.36,61.55,126341.0,51.6509,51.735,51.5585,51.7182,126341.0
2017-08-08 09:50:00,61.56,61.75,61.48,61.52,213859.0,51.7266,51.8862,51.6593,51.693,213859.0
2017-08-08 10:00:00,61.48,61.61,61.46,61.48,140951.0,51.6593,51.7686,51.6425,51.6593,140951.0
2017-08-08 10:10:00,61.5,61.51,61.33,61.36,145805.0,51.6762,51.6846,51.5333,51.5585,145805.0
2017-08-08 10:20:00,61.36,61.38,61.08,61.08,86502.0,51.5585,51.5753,51.3232,51.3232,86502.0
2017-08-08 10:30:00,61.08,61.12,60.86,60.99,111971.0,51.3232,51.3569,51.1384,51.2476,111971.0
2017-08-08 10:40:00,60.98,61.02,60.87,60.91,64113.0,51.2392,51.2728,51.1468,51.1804,64113.0
2017-08-08 10:50:00,60.91,61.19,60.89,61.15,131508.0,51.1804,51.4157,51.1636,51.3821,131508.0
2017-08-08 11:00:00,61.15,61.33,61.1,61.22,109667.0,51.3821,51.5333,51.34,51.4409,109667.0
2017-08-08 11:10:00,61.23,61.25,61.1,61.23,43391.0,51.4493,51.4661,51.34,51.4493,43391.0
2017-08-08 11:20:00,61.2,61.23,61.13,61.2,31090.0,51.4241,51.4493,51.3653,51.4241,31090.0
2017-08-08 11:30:00,61.2,61.35,61.19,61.31,47957.0,51.4241,51.5501,51.4157,51.5165,47957.0
2017-08-08 11:40:00,61.3,61.39,61.29,61.38,39497.0,51.5081,51.5837,51.4997,51.5753,39497.0
2017-08-08 11:50:00,61.38,61.39,61.3,61.32,38981.0,51.5753,51.5837,51.5081,51.5249,38981.0
2017-08-08 12:00:00,61.31,61.38,61.3,61.38,29020.0,51.5165,51.5753,51.5081,51.5753,29020.0
2017-08-08 12:10:00,61.37,61.38,61.29,61.31,37614.0,51.5669,51.5753,51.4997,51.5165,37614.0
2017-08-08 12:20:00,61.31,61.32,61.27,61.3,30542.0,51.5165,51.5249,51.4829,51.5081,30542.0
2017-08-08 12:30:00,61.29,61.31,61.22,61.28,32347.0,51.4997,51.5165,51.4409,51.4913,32347.0
2017-08-08 12:40:00,61.27,61.28,61.19,61.22,25395.0,51.4829,51.4913,51.4157,51.4409,25395.0
2017-08-08 12:50:00,61.23,61.25,61.05,61.07,45887.0,51.4493,51.4661,51.298,51.3148,45887.0
2017-08-08 13:00:00,61.07,61.19,61.07,61.17,26307.0,51.3148,51.4157,51.3148,51.3989,26307.0
2017-08-08 13:10:00,61.17,61.18,61.1,61.11,22410.0,51.3989,51.4073,51.34,51.3485,22410.0
2017-08-08 13:20:00,61.11,61.19,61.1,61.11,29637.0,51.3485,51.4157,51.34,51.3485,29637.0
2017-08-08 13:30:00,61.11,61.16,61.11,61.14,32212.0,51.3485,51.3905,51.3485,51.3737,32212.0
2017-08-08 13:40:00,61.14,61.15,61.03,61.08,37404.0,51.3737,51.3821,51.2812,51.3232,37404.0
2017-08-08 13:50:00,61.08,61.1,60.99,60.99,25735.0,51.3232,51.34,51.2476,51.2476,25735.0
2017-08-08 14:00:00,60.99,60.99,60.9,60.95,31648.0,51.2476,51.2476,51.172,51.214,31648.0
2017-08-08 14:10:00,60.94,60.98,60.91,60.94,30638.0,51.2056,51.2392,51.1804,51.2056,30638.0
2017-08-08 14:20:00,60.94,60.95,60.87,60.88,40431.0,51.2056,51.214,51.1468,51.1552,40431.0
2017-08-08 14:30:00,60.88,60.92,60.87,60.88,50946.0,51.1552,51.1888,51.1468,51.1552,50946.0
2017-08-08 14:40:00,60.89,60.91,60.83,60.91,52803.0,51.1636,51.1804,51.1132,51.1804,52803.0
2017-08-08 14:50:00,60.9,60.91,60.85,60.88,46742.0,51.172,51.1804,51.13,51.1552,46742.0
2017-08-08 15:00:00,60.88,60.9,60.83,60.89,41826.0,51.1552,51.172,51.1132,51.1636,41826.0
2017-08-08 15:10:00,60.89,60.89,60.76,60.85,48917.0,51.1636,51.1636,51.0544,51.13,48917.0
2017-08-08 15:20:00,60.85,60.95,60.83,60.94,106512.0,51.13,51.214,51.1132,51.2056,106512.0
2017-08-08 15:30:00,60.95,60.98,60.76,60.88,133793.0,51.214,51.2392,51.0544,51.1552,133793.0
2017-08-08 15:40:00,60.88,60.97,60.86,60.95,162512.0,51.1552,51.2308,51.1384,51.214,162512.0
2017-08-08 15:50:00,60.95,60.99,60.89,60.95,249646.0,51.214,51.2476,51.1636,51.214,249646.0
2017-08-09 09:30:00,60.61,60.8,60.4,60.68,99079.0,50.9283,51.088,50.7519,50.9871,99079.0
2017-08-09 09:40:00,60.67,60.8,60.41,60.55,98940.0,50.9787,51.088,50.7603,50.8779,98940.0
2017-08-09 09:50:00,60.55,60.77,60.39,60.75,83791.0,50.8779,51.0628,50.7435,51.046,83791.0
2017-08-09 10:00:00,60.74,60.8,60.47,60.8,165717.0,51.0376,51.088,50.8107,51.088,165717.0
2017-08-09 10:10:00,60.8,60.91,60.73,60.74,60917.0,51.088,51.1804,51.0292,51.0376,60917.0
2017-08-09 10:20:00,60.74,60.8,60.63,60.63,63040.0,51.0376,51.088,50.9451,50.9451,63040.0
2017-08-09 10:30:00,60.6,60.69,60.53,60.66,45753.0,50.9199,50.9955,50.8611,50.9703,45753.0
2017-08-09 10:40:00,60.66,60.66,60.53,60.56,40331.0,50.9703,50.9703,50.8611,50.8863,40331.0
2017-08-09 10:50:00,60.53,60.58,60.49,60.52,56652.0,50.8611,50.9031,50.8275,50.8527,56652.0
2017-08-09 11:00:00,60.52,60.65,60.46,60.46,43639.0,50.8527,50.9619,50.8023,50.8023,43639.0
2017-08-09 11:10:00,60.47,60.48,60.37,60.4,55330.0,50.8107,50.8191,50.7267,50.7519,55330.0
2017-08-09 11:20:00,60.4,60.49,60.4,60.45,182313.0,50.7519,50.8275,50.7519,50.7939,182313.0
2017-08-09 11:30:00,60.47,60.62,60.46,60.51,201689.0,50.8107,50.9367,50.8023,50.8443,201689.0
2017-08-09 11:40:00,60.52,60.68,60.5,60.62,246631.0,50.8527,50.9871,50.8359,50.9367,246631.0
2017-08-09 11:50:00,60.62,60.78,60.6,60.73,46523.0,50.9367,51.0712,50.9199,51.0292,46523.0
2017-08-09 12:00:00,60.75,60.79,60.64,60.75,99411.0,51.046,51.0796,50.9535,51.046,99411.0
2017-08-09 12:10:00,60.74,60.76,60.64,60.66,61078.0,51.0376,51.0544,50.9535,50.9703,61078.0
2017-08-09 12:20:00,60.67,60.7,60.62,60.64,31194.0,50.9787,51.0039,50.9367,50.9535,31194.0
2017-08-09 12:30:00,60.66,60.69,60.56,60.58,61689.0,50.9703,50.9955,50.8863,50.9031,61689.0
2017-08-09 12:40:00,60.58,60.6,60.52,60.53,27511.0,50.9031,50.9199,50.8527,50.8611,27511.0
2017-08-09 12:50:00,60.52,60.57,60.52,60.55,25339.0,50.8527,50.8947,50.8527,50.8779,25339.0
2017-08-09 13:00:00,60.56,60.58,60.53,60.57,26326.0,50.8863,50.9031,50.8611,50.8947,26326.0
2017-08-09 13:10:00,60.59,60.59,60.53,60.55,49821.0,50.9115,50.9115,50.8611,50.8779,49821.0
2017-08-09 13:20:00,60.56,60.59,60.51,60.56,22452.0,50.8863,50.9115,50.8443,50.8863,22452.0
2017-08-09 13:30:00,60.57,60.6,60.55,60.56,27540.0,50.8947,50.9199,50.8779,50.8863,27540.0
2017-08-09 13:40:00,60.56,60.62,60.55,60.62,14040.0,50.8863,50.9367,50.8779,50.9367,14040.0
2017-08-09 13:50:00,60.62,60.64,60.58,60.64,20371.0,50.9367,50.9535,50.9031,50.9535,20371.0
2017-08-09 14:00:00,60.65,60.66,60.6,60.63,19358.0,50.9619,50.9703,50.9199,50.9451,19358.0
2017-08-09 14:10:00,60.63,60.63,60.57,60.59,20576.0,50.9451,50.9451,50.8947,50.9115,20576.0
2017-08-09 14:20:00,60.59,60.59,60.52,60.53,24763.0,50.9115,50.9115,50.8527,50.8611,24763.0
2017-08-09 14:30:00,60.53,60.55,60.48,60.51,35882.0,50.8611,50.8779,50.8191,50.8443,35882.0
2017-08-09 14:40:00,60.51,60.54,60.47,60.52,33126.0,50.8443,50.8695,50.8107,50.8527,33126.0
2017-08-09 14:50:00,60.51,60.52,60.43,60.48,26015.0,50.8443,50.8527,50.7771,50.8191,26015.0
2017-08-09 15:00:00,60.49,60.51,60.45,60.48,53933.0,50.8275,50.8443,50.7939,50.8191,53933.0
2017-08-09 15:10:00,60.48,60.69,60.48,60.65,46399.0,50.8191,50.9955,50.8191,50.9619,46399.0
2017-08-09 15:20:00,60.65,60.68,60.62,60.66,91015.0,50.9619,50.9871,50.9367,50.9703,91015.0
2017-08-09 15:30:00,60.67,60.76,60.63,60.76,89717.0,50.9787,51.0544,50.9451,51.0544,89717.0
2017-08-09 15:40:00,60.76,60.84,60.76,60.8,137613.0,51.0544,51.1216,51.0544,51.088,137613.0
2017-08-09 15:50:00,60.8,60.83,60.74,60.78,292621.0,51.088,51.1132,51.0376,51.0712,292621.0
2017-08-10 09:30:00,60.54,61.14,60.54,60.97,209428.0,50.8695,51.3737,50.8695,51.2308,209428.0
2017-08-10 09:40:00,60.98,61.07,60.84,60.85,260092.0,51.2392,51.3148,51.1216,51.13,260092.0
2017-08-10 09:50:00,60.84,61.12,60.82,60.99,72269.0,51.1216,51.3569,51.1048,51.2476,72269.0
2017-08-10 10:00:00,60.99,61.0,60.85,60.92,127351.0,51.2476,51.256,51.13,51.1888,127351.0
2017-08-10 10:10:00,60.93,61.0,60.87,61.0,295456.0,51.1972,51.256,51.1468,51.256,295456.0
2017-08-10 10:20:00,60.99,61.19,60.97,61.09,57218.0,51.2476,51.4157,51.2308,51.3316,57218.0
2017-08-10 10:30:00,61.09,61.11,60.76,60.79,80917.0,51.3316,51.3485,51.0544,51.0796,80917.0
2017-08-10 10:40:00,60.79,60.8,60.53,60.53,59037.0,51.0796,51.088,50.8611,50.8611,59037.0
2017-08-10 10:50:00,60.53,60.61,60.48,60.55,83362.0,50.8611,50.9283,50.8191,50.8779,83362.0
2017-08-10 11:00:00,60.55,60.69,60.52,60.56,67416.0,50.8779,50.9955,50.8527,50.8863,67416.0
2017-08-10 11:10:00,60.55,60.6,60.52,60.56,81668.0,50.8779,50.9199,50.8527,50.8863,81668.0
2017-08-10 11:20:00,60.55,60.58,60.49,60.58,165828.0,50.8779,50.9031,50.8275,50.9031,165828.0
2017-08-10 11:30:00,60.58,60.63,60.49,60.57,102068.0,50.9031,50.9451,50.8275,50.8947,102068.0
2017-08-10 11:40:00,60.57,60.63,60.54,60.58,62723.0,50.8947,50.9451,50.8695,50.9031,62723.0
2017-08-10 11:50:00,60.59,60.61,60.43,60.47,105485.0,50.9115,50.9283,50.7771,50.8107,105485.0
2017-08-10 12:00:00,60.48,60.52,60.36,60.4,63811.0,50.8191,50.8527,50.7183,50.7519,63811.0
2017-08-10 12:10:00,60.41,60.41,60.34,60.4,43748.0,50.7603,50.7603,50.7014,50.7519,43748.0
2017-08-10 12:20:00,60.4,60.43,60.34,60.36,70699.0,50.7519,50.7771,50.7014,50.7183,70699.0
2017-08-10 12:30:00,60.36,60.41,60.33,60.38,152804.0,50.7183,50.7603,50.693,50.7351,152804.0
2017-08-10 12:40:00,60.38,60.5,60.36,60.46,55642.0,50.7351,50.8359,50.7183,50.8023,55642.0
2017-08-10 12:50:00,60.45,60.47,60.41,60.42,57697.0,50.7939,50.8107,50.7603,50.7687,57697.0
2017-08-10 13:00:00,60.42,60.45,60.37,60.42,47317.0,50.7687,50.7939,50.7267,50.7687,47317.0
2017-08-10 13:10:00,60.42,60.43,60.35,60.4,46438.0,50.7687,50.7771,50.7099,50.7519,46438.0
2017-08-10 13:20:00,60.39,60.44,60.36,60.44,61190.0,50.7435,50.7855,50.7183,50.7855,61190.0
2017-08-10 13:30:00,60.44,60.54,60.4,60.52,20724.0,50.7855,50.8695,50.7519,50.8527,20724.0
2017-08-10 13:40:00,60.52,60.54,60.33,60.37,82126.0,50.8527,50.8695,50.693,50.7267,82126.0
2017-08-10 13:50:00,60.37,60.42,60.35,60.36,39378.0,50.7267,50.7687,50.7099,50.7183,39378.0
2017-08-10 14:00:00,60.37,60.41,60.35,60.4,54592.0,50.7267,50.7603,50.7099,50.7519,54592.0
2017-08-10 14:10:00,60.4,60.46,60.39,60.45,31224.0,50.7519,50.8023,50.7435,50.7939,31224.0
2017-08-10 14:20:00,60.46,60.46,60.32,60.34,57927.0,50.8023,50.8023,50.6846,50.7014,57927.0
2017-08-10 14:30:00,60.34,60.4,60.27,60.28,67389.0,50.7014,50.7519,50.6426,50.651,67389.0
2017-08-10 14:40:00,60.28,60.29,60.19,60.27,53832.0,50.651,50.6594,50.5754,50.6426,53832.0
2017-08-10 14:50:00,60.27,60.32,60.24,60.31,52302.0,50.6426,50.6846,50.6174,50.6762,52302.0
2017-08-10 15:00:00,60.3,60.35,60.28,60.32,71808.0,50.6678,50.7099,50.651,50.6846,71808.0
2017-08-10 15:10:00,60.32,60.32,60.26,60.32,119598.0,50.6846,50.6846,50.6342,50.6846,119598.0
2017-08-10 15:20:00,60.32,60.38,60.28,60.37,81720.0,50.6846,50.7351,50.651,50.7267,81720.0
2017-08-10 15:30:00,60.37,60.38,60.33,60.35,152857.0,50.7267,50.7351,50.693,50.7099,152857.0
2017-08-10 15:40:00,60.34,60.36,60.19,60.19,191123.0,50.7014,50.7183,50.5754,50.5754,191123.0
2017-08-10 15:50:00,60.2,60.25,60.1,60.12,416948.0,50.5838,50.6258,50.4998,50.5166,416948.0
2017-08-11 09:30:00,60.02,60.12,59.8,59.94,149912.0,50.4326,50.5166,50.2477,50.3653,149912.0
2017-08-11 09:40:00,59.94,60.13,59.82,60.07,85848.0,50.3653,50.525,50.2645,50.4746,85848.0
2017-08-11 09:50:00,60.07,60.17,60.05,60.09,68260.0,50.4746,50.5586,50.4578,50.4914,68260.0
2017-08-11 10:00:00,60.12,60.36,60.11,60.31,62180.0,50.5166,50.7183,50.5082,50.6762,62180.0
2017-08-11 10:10:00,60.32,60.37,60.23,60.25,56404.0,50.6846,50.7267,50.609,50.6258,56404.0
2017-08-11 10:20:00,60.25,60.28,60.05,60.28,99757.0,50.6258,50.651,50.4578,50.651,99757.0
2017-08-11 10:30:00,60.28,60.31,60.2,60.22,49916.0,50.651,50.6762,50.5838,50.6006,49916.0
2017-08-11 10:40:00,60.22,60.35,60.21,60.27,44120.0,50.6006,50.7099,50.5922,50.6426,44120.0
2017-08-11 10:50:00,60.27,60.31,60.17,60.2,39071.0,50.6426,50.6762,50.5586,50.5838,39071.0
2017-08-11 11:00:00,60.21,60.21,60.08,60.13,42374.0,50.5922,50.5922,50.483,50.525,42374.0
2017-08-11 11:10:00,60.11,60.11,60.02,60.03,51815.0,50.5082,50.5082,50.4326,50.441,51815.0
2017-08-11 11:20:00,60.02,60.02,59.78,59.79,75611.0,50.4326,50.4326,50.2309,50.2393,75611.0
2017-08-11 11:30:00,59.8,59.93,59.79,59.91,48219.0,50.2477,50.3569,50.2393,50.3401,48219.0
2017-08-11 11:40:00,59.91,60.02,59.89,59.98,47188.0,50.3401,50.4326,50.3233,50.399,47188.0
2017-08-11 11:50:00,59.96,60.01,59.91,59.94,33917.0,50.3821,50.4242,50.3401,50.3653,33917.0
2017-08-11 12:00:00,59.94,60.06,59.92,60.04,38941.0,50.3653,50.4662,50.3485,50.4494,38941.0
2017-08-11 12:10:00,60.04,60.06,59.91,59.95,37169.0,50.4494,50.4662,50.3401,50.3737,37169.0
2017-08-11 12:20:00,59.94,59.94,59.85,59.87,38000.0,50.3653,50.3653,50.2897,50.3065,38000.0
2017-08-11 12:30:00,59.87,59.89,59.82,59.83,29759.0,50.3065,50.3233,50.2645,50.2729,29759.0
2017-08-11 12:40:00,59.82,59.86,59.79,59.81,49547.0,50.2645,50.2981,50.2393,50.2561,49547.0
2017-08-11 12:50:00,59.82,59.83,59.74,59.79,45014.0,50.2645,50.2729,50.1973,50.2393,45014.0
2017-08-11 13:00:00,59.8,59.84,59.79,59.83,31775.0,50.2477,50.2813,50.2393,50.2729,31775.0
2017-08-11 13:10:00,59.81,59.84,59.78,59.81,29648.0,50.2561,50.2813,50.2309,50.2561,29648.0
2017-08-11 13:20:00,59.8,59.83,59.76,59.79,31375.0,50.2477,50.2729,50.2141,50.2393,31375.0
2017-08-11 13:30:00,59.8,59.84,59.74,59.77,25732.0,50.2477,50.2813,50.1973,50.2225,25732.0
2017-08-11 13:40:00,59.77,59.81,59.75,59.75,21023.0,50.2225,50.2561,50.2057,50.2057,21023.0
2017-08-11 13:50:00,59.76,59.76,59.7,59.71,31008.0,50.2141,50.2141,50.1637,50.1721,31008.0
2017-08-11 14:00:00,59.71,59.74,59.66,59.73,43826.0,50.1721,50.1973,50.1301,50.1889,43826.0
2017-08-11 14:10:00,59.73,59.8,59.73,59.75,30835.0,50.1889,50.2477,50.1889,50.2057,30835.0
2017-08-11 14:20:00,59.75,59.79,59.71,59.71,37368.0,50.2057,50.2393,50.1721,50.1721,37368.0
2017-08-11 14:30:00,59.71,59.74,59.59,59.62,50137.0,50.1721,50.1973,50.0713,50.0965,50137.0
2017-08-11 14:40:00,59.62,59.68,59.6,59.62,48908.0,50.0965,50.1469,50.0797,50.0965,48908.0
2017-08-11 14:50:00,59.62,59.67,59.53,59.55,49827.0,50.0965,50.1385,50.0208,50.0376,49827.0
2017-08-11 15:00:00,59.55,59.61,59.54,59.57,78298.0,50.0376,50.0881,50.0292,50.0544,78298.0
2017-08-11 15:10:00,59.59,59.6,59.51,59.51,52054.0,50.0713,50.0797,50.004,50.004,52054.0
2017-08-11 15:20:00,59.52,59.59,59.49,59.59,91860.0,50.0124,50.0713,49.9872,50.0713,91860.0
2017-08-11 15:30:00,59.59,59.63,59.54,59.62,158449.0,50.0713,50.1049,50.0292,50.0965,158449.0
2017-08-11 15:40:00,59.62,59.63,59.5,59.6,176265.0,50.0965,50.1049,49.9956,50.0797,176265.0
2017-08-11 15:50:00,59.6,59.66,59.56,59.66,365329.0,50.0797,50.1301,50.046,50.1301,365329.0
2017-08-14 09:30:00,60.13,60.32,60.02,60.17,62875.0,50.525,50.6846,50.4326,50.5586,62875.0
2017-08-14 09:40:00,60.17,60.5,60.06,60.47,102757.0,50.5586,50.8359,50.4662,50.8107,102757.0
2017-08-14 09:50:00,60.49,60.55,60.39,60.4,83773.0,50.8275,50.8779,50.7435,50.7519,83773.0
2017-08-14 10:00:00,60.4,60.48,60.35,60.44,44388.0,50.7519,50.8191,50.7099,50.7855,44388.0
2017-08-14 10:10:00,60.45,60.62,60.43,60.57,79055.0,50.7939,50.9367,50.7771,50.8947,79055.0
2017-08-14 10:20:00,60.59,60.62,60.48,60.58,46355.0,50.9115,50.9367,50.8191,50.9031,46355.0
2017-08-14 10:30:00,60.57,60.69,60.56,60.67,58326.0,50.8947,50.9955,50.8863,50.9787,58326.0
2017-08-14 10:40:00,60.71,60.74,60.66,60.69,41473.0,51.0123,51.0376,50.9703,50.9955,41473.0
2017-08-14 10:50:00,60.68,60.72,60.66,60.69,26315.0,50.9871,51.0207,50.9703,50.9955,26315.0
2017-08-14 11:00:00,60.7,60.71,60.58,60.6,42775.0,51.0039,51.0123,50.9031,50.9199,42775.0
2017-08-14 11:10:00,60.61,60.71,60.59,60.71,62592.0,50.9283,51.0123,50.9115,51.0123,62592.0
2017-08-14 11:20:00,60.71,60.75,60.67,60.7,66659.0,51.0123,51.046,50.9787,51.0039,66659.0
2017-08-14 11:30:00,60.69,60.74,60.66,60.7,46984.0,50.9955,51.0376,50.9703,51.0039,46984.0
2017-08-14 11:40:00,60.69,60.7,60.64,60.68,31190.0,50.9955,51.0039,50.9535,50.9871,31190.0
2017-08-14 11:50:00,60.68,60.7,60.65,60.7,25241.0,50.9871,51.0039,50.9619,51.0039,25241.0
2017-08-14 12:00:00,60.7,60.78,60.68,60.76,38940.0,51.0039,51.0712,50.9871,51.0544,38940.0
2017-08-14 12:10:00,60.76,60.79,60.75,60.77,33451.0,51.0544,51.0796,51.046,51.0628,33451.0
2017-08-14 12:20:00,60.76,60.79,60.75,60.79,50334.0,51.0544,51.0796,51.046,51.0796,50334.0
2017-08-14 12:30:00,60.79,60.79,60.65,60.7,69165.0,51.0796,51.0796,50.9619,51.0039,69165.0
2017-08-14 12:40:00,60.71,60.73,60.68,60.73,28761.0,51.0123,51.0292,50.9871,51.0292,28761.0
2017-08-14 12:50:00,60.73,60.75,60.71,60.72,22902.0,51.0292,51.046,51.0123,51.0207,22902.0
2017-08-14 13:00:00,60.72,60.74,60.66,60.73,42111.0,51.0207,51.0376,50.9703,51.0292,42111.0
2017-08-14 13:10:00,60.72,60.73,60.69,60.7,27629.0,51.0207,51.0292,50.9955,51.0039,27629.0
2017-08-14 13:20:00,60.71,60.72,60.69,60.71,30409.0,51.0123,51.0207,50.9955,51.0123,30409.0
2017-08-14 13:30:00,60.7,60.73,60.7,60.73,27993.0,51.0039,51.0292,51.0039,51.0292,27993.0
2017-08-14 13:40:00,60.74,60.78,60.71,60.73,39574.0,51.0376,51.0712,51.0123,51.0292,39574.0
2017-08-14 13:50:00,60.73,60.8,60.73,60.79,23779.0,51.0292,51.088,51.0292,51.0796,23779.0
2017-08-14 14:00:00,60.8,60.84,60.75,60.77,40467.0,51.088,51.1216,51.046,51.0628,40467.0
2017-08-14 14:10:00,60.77,60.81,60.7,60.73,28301.0,51.0628,51.0964,51.0039,51.0292,28301.0
2017-08-14 14:20:00,60.73,60.77,60.68,60.68,36531.0,51.0292,51.0628,50.9871,50.9871,36531.0
2017-08-14 14:30:00,60.68,60.71,60.68,60.69,51413.0,50.9871,51.0123,50.9871,50.9955,51413.0
2017-08-14 14:40:00,60.7,60.71,60.66,60.7,36851.0,51.0039,51.0123,50.9703,51.0039,36851.0
2017-08-14 14:50:00,60.69,60.71,60.65,60.67,64265.0,50.9955,51.0123,50.9619,50.9787,64265.0
2017-08-14 15:00:00,60.68,60.72,60.64,60.72,37772.0,50.9871,51.0207,50.9535,51.0207,37772.0
2017-08-14 15:10:00,60.71,60.82,60.71,60.8,41216.0,51.0123,51.1048,51.0123,51.088,41216.0
2017-08-14 15:20:00,60.8,60.84,60.79,60.83,49522.0,51.088,51.1216,51.0796,51.1132,49522.0
2017-08-14 15:30:00,60.84,60.86,60.77,60.8,65599.0,51.1216,51.1384,51.0628,51.088,65599.0
2017-08-14 15:40:00,60.79,60.85,60.77,60.83,142095.0,51.0796,51.13,51.0628,51.1132,142095.0
2017-08-14 15:50:00,60.83,60.9,60.78,60.81,230898.0,51.1132,51.172,51.0712,51.0964,230898.0
2017-08-15 09:30:00,61.02,61.32,60.9,61.27,107230.0,51.2728,51.5249,51.172,51.4829,107230.0
2017-08-15 09:40:00,61.27,61.34,61.24,61.24,93579.0,51.4829,51.5417,51.4577,51.4577,93579.0
2017-08-15 09:50:00,61.25,61.56,61.24,61.53,83335.0,51.4661,51.7266,51.4577,51.7014,83335.0
2017-08-15 10:00:00,61.53,61.66,61.51,61.6,76438.0,51.7014,51.8106,51.6846,51.7602,76438.0
2017-08-15 10:10:00,61.58,61.63,61.5,61.53,124845.0,51.7434,51.7854,51.6762,51.7014,124845.0
2017-08-15 10:20:00,61.54,61.56,61.44,61.46,36997.0,51.7098,51.7266,51.6257,51.6425,36997.0
2017-08-15 10:30:00,61.46,61.52,61.39,61.49,26965.0,51.6425,51.693,51.5837,51.6678,26965.0
2017-08-15 10:40:00,61.49,61.6,61.47,61.59,38223.0,51.6678,51.7602,51.6509,51.7518,38223.0
2017-08-15 10:50:00,61.6,61.64,61.49,61.51,67409.0,51.7602,51.7938,51.6678,51.6846,67409.0
2017-08-15 11:00:00,61.5,61.7,61.48,61.66,52377.0,51.6762,51.8442,51.6593,51.8106,52377.0
2017-08-15 11:10:00,61.66,61.79,61.65,61.69,88119.0,51.8106,51.9198,51.8022,51.8358,88119.0
2017-08-15 11:20:00,61.69,61.76,61.62,61.76,52421.0,51.8358,51.8946,51.777,51.8946,52421.0
2017-08-15 11:30:00,61.77,61.86,61.74,61.86,59488.0,51.903,51.9786,51.8778,51.9786,59488.0
2017-08-15 11:40:00,61.87,61.88,61.77,61.84,29133.0,51.9871,51.9955,51.903,51.9618,29133.0
2017-08-15 11:50:00,61.82,61.92,61.79,61.81,51419.0,51.945,52.0291,51.9198,51.9366,51419.0
2017-08-15 12:00:00,61.81,61.86,61.76,61.86,21747.0,51.9366,51.9786,51.8946,51.9786,21747.0
2017-08-15 12:10:00,61.85,61.97,61.85,61.93,37235.0,51.9702,52.0711,51.9702,52.0375,37235.0
2017-08-15 12:20:00,61.94,61.97,61.91,61.92,38572.0,52.0459,52.0711,52.0207,52.0291,38572.0
2017-08-15 12:30:00,61.91,61.96,61.85,61.95,30006.0,52.0207,52.0627,51.9702,52.0543,30006.0
2017-08-15 12:40:00,61.94,61.96,61.91,61.94,18354.0,52.0459,52.0627,52.0207,52.0459,18354.0
2017-08-15 12:50:00,61.94,61.94,61.87,61.87,28110.0,52.0459,52.0459,51.9871,51.9871,28110.0
2017-08-15 13:00:00,61.88,61.88,61.67,61.76,50207.0,51.9955,51.9955,51.819,51.8946,50207.0
2017-08-15 13:10:00,61.76,61.84,61.75,61.78,44191.0,51.8946,51.9618,51.8862,51.9114,44191.0
2017-08-15 13:20:00,61.77,61.88,61.77,61.86,35491.0,51.903,51.9955,51.903,51.9786,35491.0
2017-08-15 13:30:00,61.85,61.88,61.82,61.83,14706.0,51.9702,51.9955,51.945,51.9534,14706.0
2017-08-15 13:40:00,61.83,61.84,61.79,61.83,12245.0,51.9534,51.9618,51.9198,51.9534,12245.0
2017-08-15 13:50:00,61.84,61.86,61.74,61.74,14080.0,51.9618,51.9786,51.8778,51.8778,14080.0
2017-08-15 14:00:00,61.74,61.85,61.74,61.83,26918.0,51.8778,51.9702,51.8778,51.9534,26918.0
2017-08-15 14:10:00,61.83,61.87,61.75,61.83,24611.0,51.9534,51.9871,51.8862,51.9534,24611.0
2017-08-15 14:20:00,61.82,61.85,61.79,61.8,28672.0,51.945,51.9702,51.9198,51.9282,28672.0
2017-08-15 14:30:00,61.79,61.81,61.73,61.78,25253.0,51.9198,51.9366,51.8694,51.9114,25253.0
2017-08-15 14:40:00,61.79,61.84,61.76,61.82,34273.0,51.9198,51.9618,51.8946,51.945,34273.0
2017-08-15 14:50:00,61.83,61.85,61.8,61.82,33058.0,51.9534,51.9702,51.9282,51.945,33058.0
2017-08-15 15:00:00,61.82,61.87,61.81,61.82,26623.0,51.945,51.9871,51.9366,51.945,26623.0
2017-08-15 15:10:00,61.83,61.9,61.8,61.87,32565.0,51.9534,52.0123,51.9282,51.9871,32565.0
2017-08-15 15:20:00,61.89,61.9,61.85,61.86,64218.0,52.0039,52.0123,51.9702,51.9786,64218.0
2017-08-15 15:30:00,61.86,61.94,61.86,61.91,64360.0,51.9786,52.0459,51.9786,52.0207,64360.0
2017-08-15 15:40:00,61.91,61.95,61.85,61.91,115908.0,52.0207,52.0543,51.9702,52.0207,115908.0
2017-08-15 15:50:00,61.9,61.91,61.82,61.87,234905.0,52.0123,52.0207,51.945,51.9871,234905.0
2017-08-16 09:30:00,62.02,62.25,61.82,61.94,97011.0,52.1131,52.3064,51.945,52.0459,97011.0
2017-08-16 09:40:00,61.94,62.08,61.83,61.97,49933.0,52.0459,52.1635,51.9534,52.0711,49933.0
2017-08-16 09:50:00,61.98,62.01,61.84,61.88,64495.0,52.0795,52.1047,51.9618,51.9955,64495.0
2017-08-16 10:00:00,61.88,61.9,61.76,61.8,79659.0,51.9955,52.0123,51.8946,51.9282,79659.0
2017-08-16 10:10:00,61.79,61.88,61.73,61.83,70074.0,51.9198,51.9955,51.8694,51.9534,70074.0
2017-08-16 10:20:00,61.85,61.98,61.82,61.93,58553.0,51.9702,52.0795,51.945,52.0375,58553.0
2017-08-16 10:30:00,61.94,61.95,61.86,61.91,43184.0,52.0459,52.0543,51.9786,52.0207,43184.0
2017-08-16 10:40:00,61.91,61.98,61.84,61.97,30822.0,52.0207,52.0795,51.9618,52.0711,30822.0
2017-08-16 10:50:00,61.97,62.05,61.97,61.99,30108.0,52.0711,52.1383,52.0711,52.0879,30108.0
2017-08-16 11:00:00,62.0,62.02,61.92,61.92,26028.0,52.0963,52.1131,52.0291,52.0291,26028.0
2017-08-16 11:10:00,61.92,61.99,61.92,61.94,15839.0,52.0291,52.0879,52.0291,52.0459,15839.0
2017-08-16 11:20:00,61.95,61.99,61.91,61.94,23851.0,52.0543,52.0879,52.0207,52.0459,23851.0
2017-08-16 11:30:00,61.94,61.94,61.84,61.87,35734.0,52.0459,52.0459,51.9618,51.9871,35734.0
2017-08-16 11:40:00,61.87,61.93,61.81,61.92,19798.0,51.9871,52.0375,51.9366,52.0291,19798.0
2017-08-16 11:50:00,61.92,61.94,61.86,61.9,29186.0,52.0291,52.0459,51.9786,52.0123,29186.0
2017-08-16 12:00:00,61.9,61.98,61.87,61.95,18055.0,52.0123,52.0795,51.9871,52.0543,18055.0
2017-08-16 12:10:00,61.95,62.01,61.89,61.97,24322.0,52.0543,52.1047,52.0039,52.0711,24322.0
2017-08-16 12:20:00,61.97,61.98,61.94,61.97,23188.0,52.0711,52.0795,52.0459,52.0711,23188.0
2017-08-16 12:30:00,61.96,62.0,61.95,61.97,14092.0,52.0627,52.0963,52.0543,52.0711,14092.0
2017-08-16 12:40:00,61.96,61.98,61.91,61.92,15017.0,52.0627,52.0795,52.0207,52.0291,15017.0
2017-08-16 12:50:00,61.92,61.94,61.86,61.88,20940.0,52.0291,52.0459,51.9786,51.9955,20940.0
2017-08-16 13:00:00,61.89,61.9,61.77,61.77,16284.0,52.0039,52.0123,51.903,51.903,16284.0
2017-08-16 13:10:00,61.77,61.81,61.55,61.6,46434.0,51.903,51.9366,51.7182,51.7602,46434.0
2017-08-16 13:20:00,61.6,61.6,61.38,61.39,56143.0,51.7602,51.7602,51.5753,51.5837,56143.0
2017-08-16 13:30:00,61.4,61.49,61.29,61.42,68778.0,51.5921,51.6678,51.4997,51.6089,68778.0
2017-08-16 13:40:00,61.42,61.48,61.35,61.48,43268.0,51.6089,51.6593,51.5501,51.6593,43268.0
2017-08-16 13:50:00,61.47,61.51,61.42,61.48,24862.0,51.6509,51.6846,51.6089,51.6593,24862.0
2017-08-16 14:00:00,61.47,61.52,61.41,61.48,39391.0,51.6509,51.693,51.6005,51.6593,39391.0
2017-08-16 14:10:00,61.48,61.53,61.43,61.47,41940.0,51.6593,51.7014,51.6173,51.6509,41940.0
2017-08-16 14:20:00,61.44,61.47,61.36,61.42,27750.0,51.6257,51.6509,51.5585,51.6089,27750.0
2017-08-16 14:30:00,61.4,61.42,61.34,61.36,43372.0,51.5921,51.6089,51.5417,51.5585,43372.0
2017-08-16 14:40:00,61.36,61.48,61.35,61.48,41228.0,51.5585,51.6593,51.5501,51.6593,41228.0
2017-08-16 14:50:00,61.48,61.5,61.44,61.45,23598.0,51.6593,51.6762,51.6257,51.6341,23598.0
2017-08-16 15:00:00,61.47,61.49,61.41,61.43,24749.0,51.6509,51.6678,51.6005,51.6173,24749.0
2017-08-16 15:10:00,61.43,61.45,61.4,61.42,45859.0,51.6173,51.6341,51.5921,51.6089,45859.0
2017-08-16 15:20:00,61.41,61.44,61.4,61.42,52662.0,51.6005,51.6257,51.5921,51.6089,52662.0
2017-08-16 15:30:00,61.43,61.45,61.37,61.39,62979.0,51.6173,51.6341,51.5669,51.5837,62979.0
2017-08-16 15:40:00,61.38,61.44,61.37,61.38,82700.0,51.5753,51.6257,51.5669,51.5753,82700.0
2017-08-16 15:50:00,61.39,61.56,61.38,61.55,263184.0,51.5837,51.7266,51.5753,51.7182,263184.0
2017-08-17 09:30:00,61.5,61.82,61.41,61.52,146563.0,51.6762,51.945,51.6005,51.693,146563.0
2017-08-17 09:40:00,61.52,61.67,61.52,61.62,26123.0,51.693,51.819,51.693,51.777,26123.0
2017-08-17 09:50:00,61.64,61.65,61.43,61.45,42487.0,51.7938,51.8022,51.6173,51.6341,42487.0
2017-08-17 10:00:00,61.44,61.44,61.2,61.21,55293.0,51.6257,51.6257,51.4241,51.4325,55293.0
2017-08-17 10:10:00,61.22,61.25,61.0,61.02,40695.0,51.4409,51.4661,51.256,51.2728,40695.0
2017-08-17 10:20:00,61.02,61.02,60.68,60.76,122043.0,51.2728,51.2728,50.9871,51.0544,122043.0
2017-08-17 10:30:00,60.77,60.98,60.76,60.91,58692.0,51.0628,51.2392,51.0544,51.1804,58692.0
2017-08-17 10:40:00,60.9,60.9,60.66,60.68,50946.0,51.172,51.172,50.9703,50.9871,50946.0
2017-08-17 10:50:00,60.67,60.81,60.59,60.77,77301.0,50.9787,51.0964,50.9115,51.0628,77301.0
2017-08-17 11:00:00,60.78,60.91,60.78,60.91,24221.0,51.0712,51.1804,51.0712,51.1804,24221.0
2017-08-17 11:10:00,60.9,60.9,60.72,60.72,30564.0,51.172,51.172,51.0207,51.0207,30564.0
2017-08-17 11:20:00,60.72,60.8,60.71,60.73,32064.0,51.0207,51.088,51.0123,51.0292,32064.0
2017-08-17 11:30:00,60.73,60.99,60.73,60.92,40170.0,51.0292,51.2476,51.0292,51.1888,40170.0
2017-08-17 11:40:00,60.92,60.92,60.79,60.82,33891.0,51.1888,51.1888,51.0796,51.1048,33891.0
2017-08-17 11:50:00,60.83,60.93,60.82,60.87,25196.0,51.1132,51.1972,51.1048,51.1468,25196.0
2017-08-17 12:00:00,60.89,60.96,60.79,60.79,38069.0,51.1636,51.2224,51.0796,51.0796,38069.0
2017-08-17 12:10:00,60.78,60.81,60.71,60.77,20419.0,51.0712,51.0964,51.0123,51.0628,20419.0
2017-08-17 12:20:00,60.77,60.83,60.74,60.8,32882.0,51.0628,51.1132,51.0376,51.088,32882.0
2017-08-17 12:30:00,60.79,60.81,60.71,60.77,32570.0,51.0796,51.0964,51.0123,51.0628,32570.0
2017-08-17 12:40:00,60.78,60.8,60.74,60.79,17431.0,51.0712,51.088,51.0376,51.0796,17431.0
2017-08-17 12:50:00,60.77,60.77,60.58,60.6,58614.0,51.0628,51.0628,50.9031,50.9199,58614.0
2017-08-17 13:00:00,60.59,60.6,60.08,60.26,187797.0,50.9115,50.9199,50.483,50.6342,187797.0
2017-08-17 13:10:00,60.26,60.27,60.09,60.22,53523.0,50.6342,50.6426,50.4914,50.6006,53523.0
2017-08-17 13:20:00,60.23,60.27,60.19,60.23,22318.0,50.609,50.6426,50.5754,50.609,22318.0
2017-08-17 13:30:00,60.24,60.37,60.23,60.36,62315.0,50.6174,50.7267,50.609,50.7183,62315.0
2017-08-17 13:40:00,60.34,60.39,60.26,60.27,49785.0,50.7014,50.7435,50.6342,50.6426,49785.0
2017-08-17 13:50:00,60.26,60.43,60.25,60.41,45096.0,50.6342,50.7771,50.6258,50.7603,45096.0
2017-08-17 14:00:00,60.42,60.42,60.3,60.38,21321.0,50.7687,50.7687,50.6678,50.7351,21321.0
2017-08-17 14:10:00,60.37,60.4,60.29,60.33,30291.0,50.7267,50.7519,50.6594,50.693,30291.0
2017-08-17 14:20:00,60.32,60.4,60.28,60.39,42099.0,50.6846,50.7519,50.651,50.7435,42099.0
2017-08-17 14:30:00,60.39,60.41,60.32,60.33,23259.0,50.7435,50.7603,50.6846,50.693,23259.0
2017-08-17 14:40:00,60.32,60.38,60.28,60.34,19489.0,50.6846,50.7351,50.651,50.7014,19489.0
2017-08-17 14:50:00,60.35,60.39,60.29,60.39,22327.0,50.7099,50.7435,50.6594,50.7435,22327.0
2017-08-17 15:00:00,60.38,60.38,60.23,60.24,59023.0,50.7351,50.7351,50.609,50.6174,59023.0
2017-08-17 15:10:00,60.25,60.26,60.06,60.08,103305.0,50.6258,50.6342,50.4662,50.483,103305.0
2017-08-17 15:20:00,60.08,60.18,60.03,60.06,110879.0,50.483,50.567,50.441,50.4662,110879.0
2017-08-17 15:30:00,60.06,60.27,60.04,60.21,61467.0,50.4662,50.6426,50.4494,50.5922,61467.0
2017-08-17 15:40:00,60.22,60.23,60.1,60.14,108290.0,50.6006,50.609,50.4998,50.5334,108290.0
2017-08-17 15:50:00,60.14,60.17,60.08,60.11,270659.0,50.5334,50.5586,50.483,50.5082,270659.0
2017-08-18 09:30:00,59.95,60.0,59.59,59.62,87483.0,50.3737,50.4158,50.0713,50.0965,87483.0
2017-08-18 09:40:00,59.64,59.71,59.47,59.59,97714.0,50.1133,50.1721,49.9704,50.0713,97714.0
2017-08-18 09:50:00,59.61,59.65,59.41,59.45,95601.0,50.0881,50.1217,49.92,49.9536,95601.0
2017-08-18 10:00:00,59.46,59.47,59.16,59.42,230899.0,49.962,49.9704,49.7099,49.9284,230899.0
2017-08-18 10:10:00,59.42,59.71,59.39,59.62,69296.0,49.9284,50.1721,49.9032,50.0965,69296.0
2017-08-18 10:20:00,59.61,59.8,59.59,59.66,78612.0,50.0881,50.2477,50.0713,50.1301,78612.0
2017-08-18 10:30:00,59.65,59.7,59.57,59.6,110930.0,50.1217,50.1637,50.0544,50.0797,110930.0
2017-08-18 10:40:00,59.61,59.7,59.59,59.62,60219.0,50.0881,50.1637,50.0713,50.0965,60219.0
2017-08-18 10:50:00,59.62,59.9,59.61,59.89,41830.0,50.0965,50.3317,50.0881,50.3233,41830.0
2017-08-18 11:00:00,59.89,59.89,59.74,59.78,39807.0,50.3233,50.3233,50.1973,50.2309,39807.0
2017-08-18 11:10:00,59.78,59.97,59.77,59.97,43015.0,50.2309,50.3906,50.2225,50.3906,43015.0
2017-08-18 11:20:00,59.98,59.98,59.89,59.97,48379.0,50.399,50.399,50.3233,50.3906,48379.0
2017-08-18 11:30:00,59.98,60.13,59.96,60.12,140950.0,50.399,50.525,50.3821,50.5166,140950.0
2017-08-18 11:40:00,60.11,60.19,60.04,60.19,76301.0,50.5082,50.5754,50.4494,50.5754,76301.0
2017-08-18 11:50:00,60.19,60.41,60.19,60.28,95167.0,50.5754,50.7603,50.5754,50.651,95167.0
2017-08-18 12:00:00,60.28,60.33,60.14,60.2,50643.0,50.651,50.693,50.5334,50.5838,50643.0
2017-08-18 12:10:00,60.2,60.28,60.2,60.23,51839.0,50.5838,50.651,50.5838,50.609,51839.0
2017-08-18 12:20:00,60.23,60.28,60.14,60.27,27821.0,50.609,50.651,50.5334,50.6426,27821.0
2017-08-18 12:30:00,60.27,60.28,60.17,60.23,28081.0,50.6426,50.651,50.5586,50.609,28081.0
2017-08-18 12:40:00,60.26,60.34,60.17,60.24,65004.0,50.6342,50.7014,50.5586,50.6174,65004.0
2017-08-18 12:50:00,60.24,60.25,60.11,60.12,28644.0,50.6174,50.6258,50.5082,50.5166,28644.0
2017-08-18 13:00:00,60.13,60.18,60.04,60.13,39449.0,50.525,50.567,50.4494,50.525,39449.0
2017-08-18 13:10:00,60.13,60.21,60.13,60.15,30772.0,50.525,50.5922,50.525,50.5418,30772.0
2017-08-18 13:20:00,60.16,60.22,60.13,60.19,37204.0,50.5502,50.6006,50.525,50.5754,37204.0
2017-08-18 13:30:00,60.19,60.23,60.14,60.17,22808.0,50.5754,50.609,50.5334,50.5586,22808.0
2017-08-18 13:40:00,60.16,60.18,60.11,60.17,18359.0,50.5502,50.567,50.5082,50.5586,18359.0
2017-08-18 13:50:00,60.18,60.2,60.11,60.11,37809.0,50.567,50.5838,50.5082,50.5082,37809.0
2017-08-18 14:00:00,60.1,60.17,60.09,60.17,27771.0,50.4998,50.5586,50.4914,50.5586,27771.0
2017-08-18 14:10:00,60.17,60.22,60.15,60.18,28513.0,50.5586,50.6006,50.5418,50.567,28513.0
2017-08-18 14:20:00,60.19,60.24,60.18,60.2,31686.0,50.5754,50.6174,50.567,50.5838,31686.0
2017-08-18 14:30:00,60.19,60.21,60.16,60.17,28676.0,50.5754,50.5922,50.5502,50.5586,28676.0
2017-08-18 14:40:00,60.17,60.18,60.11,60.15,35251.0,50.5586,50.567,50.5082,50.5418,35251.0
2017-08-18 14:50:00,60.14,60.17,60.1,60.12,34348.0,50.5334,50.5586,50.4998,50.5166,34348.0
2017-08-18 15:00:00,60.11,60.17,60.1,60.15,24925.0,50.5082,50.5586,50.4998,50.5418,24925.0
2017-08-18 15:10:00,60.15,60.16,60.06,60.08,30677.0,50.5418,50.5502,50.4662,50.483,30677.0
2017-08-18 15:20:00,60.09,60.13,60.07,60.11,32161.0,50.4914,50.525,50.4746,50.5082,32161.0
2017-08-18 15:30:00,60.11,60.16,60.08,60.13,64036.0,50.5082,50.5502,50.483,50.525,64036.0
2017-08-18 15:40:00,60.13,60.15,60.06,60.06,81285.0,50.525,50.5418,50.4662,50.4662,81285.0
2017-08-18 15:50:00,60.06,60.08,59.97,60.01,210831.0,50.4662,50.483,50.3906,50.4242,210831.0
2017-08-21 09:30:00,60.24,60.27,59.93,60.13,68942.0,50.6174,50.6426,50.3569,50.525,68942.0
2017-08-21 09:40:00,60.15,60.22,60.04,60.18,159854.0,50.5418,50.6006,50.4494,50.567,159854.0
2017-08-21 09:50:00,60.17,60.19,59.89,60.02,105887.0,50.5586,50.5754,50.3233,50.4326,105887.0
2017-08-21 10:00:00,60.02,60.04,59.81,59.9,41821.0,50.4326,50.4494,50.2561,50.3317,41821.0
2017-08-21 10:10:00,59.9,60.14,59.87,60.09,49720.0,50.3317,50.5334,50.3065,50.4914,49720.0
2017-08-21 10:20:00,60.09,60.15,60.0,60.09,33501.0,50.4914,50.5418,50.4158,50.4914,33501.0
2017-08-21 10:30:00,60.1,60.19,60.09,60.17,28112.0,50.4998,50.5754,50.4914,50.5586,28112.0
2017-08-21 10:40:00,60.16,60.22,60.05,60.05,36333.0,50.5502,50.6006,50.4578,50.4578,36333.0
2017-08-21 10:50:00,60.06,60.15,60.05,60.12,30219.0,50.4662,50.5418,50.4578,50.5166,30219.0
2017-08-21 11:00:00,60.14,60.19,60.09,60.16,16623.0,50.5334,50.5754,50.4914,50.5502,16623.0
2017-08-21 11:10:00,60.16,60.35,60.14,60.32,41506.0,50.5502,50.7099,50.5334,50.6846,41506.0
2017-08-21 11:20:00,60.33,60.41,60.32,60.37,31621.0,50.693,50.7603,50.6846,50.7267,31621.0
2017-08-21 11:30:00,60.38,60.45,60.36,60.44,30144.0,50.7351,50.7939,50.7183,50.7855,30144.0
2017-08-21 11:40:00,60.45,60.52,60.43,60.46,40692.0,50.7939,50.8527,50.7771,50.8023,40692.0
2017-08-21 11:50:00,60.47,60.5,60.39,60.39,24678.0,50.8107,50.8359,50.7435,50.7435,24678.0
2017-08-21 12:00:00,60.4,60.5,60.39,60.42,25141.0,50.7519,50.8359,50.7435,50.7687,25141.0
2017-08-21 12:10:00,60.43,60.43,60.36,60.36,27974.0,50.7771,50.7771,50.7183,50.7183,27974.0
2017-08-21 12:20:00,60.35,60.49,60.35,60.47,26304.0,50.7099,50.8275,50.7099,50.8107,26304.0
2017-08-21 12:30:00,60.47,60.49,60.44,60.45,36049.0,50.8107,50.8275,50.7855,50.7939,36049.0
2017-08-21 12:40:00,60.45,60.47,60.36,60.38,31623.0,50.7939,50.8107,50.7183,50.7351,31623.0
2017-08-21 12:50:00,60.38,60.4,60.33,60.33,25605.0,50.7351,50.7519,50.693,50.693,25605.0
2017-08-21 13:00:00,60.33,60.33,60.16,60.16,74388.0,50.693,50.693,50.5502,50.5502,74388.0
2017-08-21 13:10:00,60.17,60.21,60.08,60.14,58940.0,50.5586,50.5922,50.483,50.5334,58940.0
2017-08-21 13:20:00,60.15,60.19,60.01,60.02,60568.0,50.5418,50.5754,50.4242,50.4326,60568.0
2017-08-21 13:30:00,60.02,60.11,59.97,59.98,48014.0,50.4326,50.5082,50.3906,50.399,48014.0
2017-08-21 13:40:00,59.98,60.04,59.9,60.04,127335.0,50.399,50.4494,50.3317,50.4494,127335.0
2017-08-21 13:50:00,60.04,60.07,59.97,59.99,25591.0,50.4494,50.4746,50.3906,50.4074,25591.0
2017-08-21 14:00:00,60.0,60.07,59.95,60.06,25851.0,50.4158,50.4746,50.3737,50.4662,25851.0
2017-08-21 14:10:00,60.07,60.1,60.06,60.08,9628.0,50.4746,50.4998,50.4662,50.483,9628.0
2017-08-21 14:20:00,60.07,60.15,60.05,60.14,20919.0,50.4746,50.5418,50.4578,50.5334,20919.0
2017-08-21 14:30:00,60.15,60.23,60.12,60.19,44121.0,50.5418,50.609,50.5166,50.5754,44121.0
2017-08-21 14:40:00,60.19,60.2,60.14,60.18,35917.0,50.5754,50.5838,50.5334,50.567,35917.0
2017-08-21 14:50:00,60.18,60.25,60.18,60.23,14085.0,50.567,50.6258,50.567,50.609,14085.0
2017-08-21 15:00:00,60.23,60.25,60.17,60.25,20165.0,50.609,50.6258,50.5586,50.6258,20165.0
2017-08-21 15:10:00,60.25,60.25,60.17,60.2,14331.0,50.6258,50.6258,50.5586,50.5838,14331.0
2017-08-21 15:20:00,60.2,60.29,60.19,60.28,33443.0,50.5838,50.6594,50.5754,50.651,33443.0
2017-08-21 15:30:00,60.29,60.31,60.18,60.18,46620.0,50.6594,50.6762,50.567,50.567,46620.0
2017-08-21 15:40:00,60.18,60.25,60.15,60.21,64917.0,50.567,50.6258,50.5418,50.5922,64917.0
2017-08-21 15:50:00,60.22,60.3,60.21,60.23,141388.0,50.6006,50.6678,50.5922,50.609,141388.0
2017-08-22 09:30:00,60.41,60.83,60.39,60.83,68728.0,50.7603,51.1132,50.7435,51.1132,68728.0
2017-08-22 09:40:00,60.83,60.95,60.75,60.91,45224.0,51.1132,51.214,51.046,51.1804,45224.0
2017-08-22 09:50:00,60.92,60.96,60.83,60.86,60341.0,51.1888,51.2224,51.1132,51.1384,60341.0
2017-08-22 10:00:00,60.84,60.84,60.65,60.78,82643.0,51.1216,51.1216,50.9619,51.0712,82643.0
2017-08-22 10:10:00,60.79,60.88,60.77,60.86,93292.0,51.0796,51.1552,51.0628,51.1384,93292.0
2017-08-22 10:20:00,60.86,60.94,60.83,60.93,41311.0,51.1384,51.2056,51.1132,51.1972,41311.0
2017-08-22 10:30:00,60.94,61.02,60.91,61.01,97535.0,51.2056,51.2728,51.1804,51.2644,97535.0
2017-08-22 10:40:00,61.01,61.18,61.01,61.14,69380.0,51.2644,51.4073,51.2644,51.3737,69380.0
2017-08-22 10:50:00,61.13,61.14,61.02,61.04,51910.0,51.3653,51.3737,51.2728,51.2896,51910.0
2017-08-22 11:00:00,61.04,61.1,60.99,61.05,33971.0,51.2896,51.34,51.2476,51.298,33971.0
2017-08-22 11:10:00,61.05,61.06,61.0,61.01,38381.0,51.298,51.3064,51.256,51.2644,38381.0
2017-08-22 11:20:00,61.0,61.01,60.9,61.0,47280.0,51.256,51.2644,51.172,51.256,47280.0
2017-08-22 11:30:00,61.01,61.02,60.98,61.0,28743.0,51.2644,51.2728,51.2392,51.256,28743.0
2017-08-22 11:40:00,61.01,61.07,61.01,61.04,23812.0,51.2644,51.3148,51.2644,51.2896,23812.0
2017-08-22 11:50:00,61.05,61.06,61.0,61.02,19152.0,51.298,51.3064,51.256,51.2728,19152.0
2017-08-22 12:00:00,61.02,61.11,61.0,61.05,33296.0,51.2728,51.3485,51.256,51.298,33296.0
2017-08-22 12:10:00,61.06,61.09,61.02,61.03,23065.0,51.3064,51.3316,51.2728,51.2812,23065.0
2017-08-22 12:20:00,61.02,61.04,60.98,61.01,15160.0,51.2728,51.2896,51.2392,51.2644,15160.0
2017-08-22 12:30:00,60.99,61.03,60.9,60.9,14608.0,51.2476,51.2812,51.172,51.172,14608.0
2017-08-22 12:40:00,60.9,60.94,60.9,60.91,25097.0,51.172,51.2056,51.172,51.1804,25097.0
2017-08-22 12:50:00,60.91,60.99,60.89,60.97,22079.0,51.1804,51.2476,51.1636,51.2308,22079.0
2017-08-22 13:00:00,60.98,61.01,60.97,60.99,31071.0,51.2392,51.2644,51.2308,51.2476,31071.0
2017-08-22 13:10:00,60.98,60.99,60.93,60.93,12571.0,51.2392,51.2476,51.1972,51.1972,12571.0
2017-08-22 13:20:00,60.93,60.95,60.88,60.89,65892.0,51.1972,51.214,51.1552,51.1636,65892.0
2017-08-22 13:30:00,60.89,60.93,60.89,60.93,9902.0,51.1636,51.1972,51.1636,51.1972,9902.0
2017-08-22 13:40:00,60.92,60.93,60.77,60.77,26515.0,51.1888,51.1972,51.0628,51.0628,26515.0
2017-08-22 13:50:00,60.78,60.79,60.71,60.72,29349.0,51.0712,51.0796,51.0123,51.0207,29349.0
2017-08-22 14:00:00,60.72,60.79,60.7,60.78,45139.0,51.0207,51.0796,51.0039,51.0712,45139.0
2017-08-22 14:10:00,60.79,60.86,60.77,60.86,18954.0,51.0796,51.1384,51.0628,51.1384,18954.0
2017-08-22 14:20:00,60.87,60.89,60.85,60.85,16852.0,51.1468,51.1636,51.13,51.13,16852.0
2017-08-22 14:30:00,60.86,60.86,60.82,60.82,20262.0,51.1384,51.1384,51.1048,51.1048,20262.0
2017-08-22 14:40:00,60.82,60.85,60.81,60.83,14928.0,51.1048,51.13,51.0964,51.1132,14928.0
2017-08-22 14:50:00,60.83,60.83,60.77,60.79,16332.0,51.1132,51.1132,51.0628,51.0796,16332.0
2017-08-22 15:00:00,60.8,60.85,60.79,60.84,23731.0,51.088,51.13,51.0796,51.1216,23731.0
2017-08-22 15:10:00,60.85,60.86,60.82,60.82,17911.0,51.13,51.1384,51.1048,51.1048,17911.0
2017-08-22 15:20:00,60.83,60.84,60.76,60.78,36343.0,51.1132,51.1216,51.0544,51.0712,36343.0
2017-08-22 15:30:00,60.78,60.79,60.73,60.75,50886.0,51.0712,51.0796,51.0292,51.046,50886.0
2017-08-22 15:40:00,60.75,60.75,60.57,60.58,109467.0,51.046,51.046,50.8947,50.9031,109467.0
2017-08-22 15:50:00,60.59,60.66,60.56,60.58,223102.0,50.9115,50.9703,50.8863,50.9031,223102.0
2017-08-23 09:30:00,59.84,60.25,59.55,60.24,100609.0,50.2813,50.6258,50.0376,50.6174,100609.0
2017-08-23 09:40:00,60.17,60.23,59.98,60.2,30021.0,50.5586,50.609,50.399,50.5838,30021.0
2017-08-23 09:50:00,60.22,60.34,60.14,60.25,43087.0,50.6006,50.7014,50.5334,50.6258,43087.0
2017-08-23 10:00:00,60.25,60.25,60.03,60.05,64820.0,50.6258,50.6258,50.441,50.4578,64820.0
2017-08-23 10:10:00,60.07,60.2,60.07,60.08,26887.0,50.4746,50.5838,50.4746,50.483,26887.0
2017-08-23 10:20:00,60.1,60.13,59.97,60.01,41788.0,50.4998,50.525,50.3906,50.4242,41788.0
2017-08-23 10:30:00,60.0,60.05,59.97,60.03,48749.0,50.4158,50.4578,50.3906,50.441,48749.0
2017-08-23 10:40:00,60.04,60.17,59.98,60.08,28081.0,50.4494,50.5586,50.399,50.483,28081.0
2017-08-23 10:50:00,60.08,60.09,59.92,59.97,24903.0,50.483,50.4914,50.3485,50.3906,24903.0
2017-08-23 11:00:00,59.97,59.98,59.87,59.95,32771.0,50.3906,50.399,50.3065,50.3737,32771.0
2017-08-23 11:10:00,59.95,59.96,59.88,59.92,38229.0,50.3737,50.3821,50.3149,50.3485,38229.0
2017-08-23 11:20:00,59.92,59.94,59.85,59.88,82673.0,50.3485,50.3653,50.2897,50.3149,82673.0
2017-08-23 11:30:00,59.89,59.92,59.85,59.9,45883.0,50.3233,50.3485,50.2897,50.3317,45883.0
2017-08-23 11:40:00,59.9,59.99,59.88,59.99,88998.0,50.3317,50.4074,50.3149,50.4074,88998.0
2017-08-23 11:50:00,60.0,60.04,59.92,60.01,52066.0,50.4158,50.4494,50.3485,50.4242,52066.0
2017-08-23 12:00:00,60.0,60.03,59.98,60.02,43523.0,50.4158,50.441,50.399,50.4326,43523.0
2017-08-23 12:10:00,60.01,60.01,59.9,59.9,22750.0,50.4242,50.4242,50.3317,50.3317,22750.0
2017-08-23 12:20:00,59.9,59.9,59.84,59.87,17548.0,50.3317,50.3317,50.2813,50.3065,17548.0
2017-08-23 12:30:00,59.88,59.91,59.86,59.86,20164.0,50.3149,50.3401,50.2981,50.2981,20164.0
2017-08-23 12:40:00,59.86,59.9,59.86,59.87,18970.0,50.2981,50.3317,50.2981,50.3065,18970.0
2017-08-23 12:50:00,59.88,59.94,59.87,59.92,29687.0,50.3149,50.3653,50.3065,50.3485,29687.0
2017-08-23 13:00:00,59.93,59.94,59.88,59.91,20932.0,50.3569,50.3653,50.3149,50.3401,20932.0
2017-08-23 13:10:00,59.92,59.94,59.86,59.87,23191.0,50.3485,50.3653,50.2981,50.3065,23191.0
2017-08-23 13:20:00,59.87,59.94,59.85,59.91,18805.0,50.3065,50.3653,50.2897,50.3401,18805.0
2017-08-23 13:30:00,59.91,59.91,59.86,59.89,24086.0,50.3401,50.3401,50.2981,50.3233,24086.0
2017-08-23 13:40:00,59.89,59.92,59.88,59.88,18286.0,50.3233,50.3485,50.3149,50.3149,18286.0
2017-08-23 13:50:00,59.87,59.87,59.77,59.8,20598.0,50.3065,50.3065,50.2225,50.2477,20598.0
2017-08-23 14:00:00,59.8,59.84,59.79,59.83,31764.0,50.2477,50.2813,50.2393,50.2729,31764.0
2017-08-23 14:10:00,59.84,59.94,59.84,59.89,23439.0,50.2813,50.3653,50.2813,50.3233,23439.0
2017-08-23 14:20:00,59.89,59.94,59.88,59.9,16550.0,50.3233,50.3653,50.3149,50.3317,16550.0
2017-08-23 14:30:00,59.89,59.94,59.88,59.91,25956.0,50.3233,50.3653,50.3149,50.3401,25956.0
2017-08-23 14:40:00,59.91,59.99,59.91,59.96,14618.0,50.3401,50.4074,50.3401,50.3821,14618.0
2017-08-23 14:50:00,59.96,59.98,59.9,59.91,25299.0,50.3821,50.399,50.3317,50.3401,25299.0
2017-08-23 15:00:00,59.91,59.92,59.9,59.91,10153.0,50.3401,50.3485,50.3317,50.3401,10153.0
2017-08-23 15:10:00,59.92,59.92,59.87,59.9,21355.0,50.3485,50.3485,50.3065,50.3317,21355.0
2017-08-23 15:20:00,59.9,59.95,59.89,59.91,39692.0,50.3317,50.3737,50.3233,50.3401,39692.0
2017-08-23 15:30:00,59.91,59.93,59.88,59.91,62412.0,50.3401,50.3569,50.3149,50.3401,62412.0
2017-08-23 15:40:00,59.91,59.95,59.9,59.93,56890.0,50.3401,50.3737,50.3317,50.3569,56890.0
2017-08-23 15:50:00,59.94,59.96,59.85,59.87,167323.0,50.3653,50.3821,50.2897,50.3065,167323.0
2017-08-24 09:30:00,59.94,60.05,59.72,59.8,50294.0,50.3653,50.4578,50.1805,50.2477,50294.0
2017-08-24 09:40:00,59.8,59.88,59.72,59.79,40475.0,50.2477,50.3149,50.1805,50.2393,40475.0
2017-08-24 09:50:00,59.79,59.89,59.76,59.77,53714.0,50.2393,50.3233,50.2141,50.2225,53714.0
2017-08-24 10:00:00,59.77,59.88,59.74,59.79,33331.0,50.2225,50.3149,50.1973,50.2393,33331.0
2017-08-24 10:10:00,59.78,59.83,59.73,59.82,31690.0,50.2309,50.2729,50.1889,50.2645,31690.0
2017-08-24 10:20:00,59.82,59.99,59.8,59.96,23501.0,50.2645,50.4074,50.2477,50.3821,23501.0
2017-08-24 10:30:00,59.97,60.15,59.95,60.07,52629.0,50.3906,50.5418,50.3737,50.4746,52629.0
2017-08-24 10:40:00,60.08,60.1,59.93,59.97,21814.0,50.483,50.4998,50.3569,50.3906,21814.0
2017-08-24 10:50:00,59.98,60.06,59.95,59.99,24479.0,50.399,50.4662,50.3737,50.4074,24479.0
2017-08-24 11:00:00,59.98,60.09,59.89,60.01,55215.0,50.399,50.4914,50.3233,50.4242,55215.0
2017-08-24 11:10:00,60.02,60.02,59.82,59.88,12936.0,50.4326,50.4326,50.2645,50.3149,12936.0
2017-08-24 11:20:00,59.88,59.89,59.8,59.86,22226.0,50.3149,50.3233,50.2477,50.2981,22226.0
2017-08-24 11:30:00,59.86,59.86,59.73,59.8,19541.0,50.2981,50.2981,50.1889,50.2477,19541.0
2017-08-24 11:40:00,59.81,59.97,59.8,59.93,19987.0,50.2561,50.3906,50.2477,50.3569,19987.0
2017-08-24 11:50:00,59.94,60.03,59.91,60.02,16298.0,50.3653,50.441,50.3401,50.4326,16298.0
2017-08-24 12:00:00,60.02,60.06,60.0,60.01,13152.0,50.4326,50.4662,50.4158,50.4242,13152.0
2017-08-24 12:10:00,60.03,60.06,59.97,60.02,12196.0,50.441,50.4662,50.3906,50.4326,12196.0
2017-08-24 12:20:00,60.01,60.06,59.98,60.04,16868.0,50.4242,50.4662,50.399,50.4494,16868.0
2017-08-24 12:30:00,60.04,60.12,60.04,60.11,34081.0,50.4494,50.5166,50.4494,50.5082,34081.0
2017-08-24 12:40:00,60.1,60.13,60.08,60.13,16347.0,50.4998,50.525,50.483,50.525,16347.0
2017-08-24 12:50:00,60.13,60.22,60.12,60.18,48661.0,50.525,50.6006,50.5166,50.567,48661.0
2017-08-24 13:00:00,60.18,60.23,60.16,60.22,16589.0,50.567,50.609,50.5502,50.6006,16589.0
2017-08-24 13:10:00,60.23,60.31,60.21,60.28,20665.0,50.609,50.6762,50.5922,50.651,20665.0
2017-08-24 13:20:00,60.27,60.27,60.13,60.13,10535.0,50.6426,50.6426,50.525,50.525,10535.0
2017-08-24 13:30:00,60.13,60.13,60.05,60.07,17465.0,50.525,50.525,50.4578,50.4746,17465.0
2017-08-24 13:40:00,60.06,60.06,60.02,60.04,17839.0,50.4662,50.4662,50.4326,50.4494,17839.0
2017-08-24 13:50:00,60.05,60.08,59.99,60.05,24651.0,50.4578,50.483,50.4074,50.4578,24651.0
2017-08-24 14:00:00,60.06,60.12,60.04,60.12,30350.0,50.4662,50.5166,50.4494,50.5166,30350.0
2017-08-24 14:10:00,60.11,60.19,60.09,60.19,29110.0,50.5082,50.5754,50.4914,50.5754,29110.0
2017-08-24 14:20:00,60.18,60.23,60.17,60.2,29381.0,50.567,50.609,50.5586,50.5838,29381.0
2017-08-24 14:30:00,60.21,60.27,60.2,60.21,18053.0,50.5922,50.6426,50.5838,50.5922,18053.0
2017-08-24 14:40:00,60.19,60.21,60.11,60.13,27020.0,50.5754,50.5922,50.5082,50.525,27020.0
2017-08-24 14:50:00,60.13,60.24,60.13,60.2,13332.0,50.525,50.6174,50.525,50.5838,13332.0
2017-08-24 15:00:00,60.2,60.2,60.15,60.17,12331.0,50.5838,50.5838,50.5418,50.5586,12331.0
2017-08-24 15:10:00,60.17,60.23,60.15,60.22,16194.0,50.5586,50.609,50.5418,50.6006,16194.0
2017-08-24 15:20:00,60.21,60.24,60.18,60.23,18532.0,50.5922,50.6174,50.567,50.609,18532.0
2017-08-24 15:30:00,60.23,60.24,60.19,60.21,36620.0,50.609,50.6174,50.5754,50.5922,36620.0
2017-08-24 15:40:00,60.22,60.24,60.2,60.21,63939.0,50.6006,50.6174,50.5838,50.5922,63939.0
2017-08-24 15:50:00,60.2,60.26,60.19,60.24,130862.0,50.5838,50.6342,50.5754,50.6174,130862.0
2017-08-25 09:30:00,59.85,60.0,59.59,60.0,178430.0,50.2897,50.4158,50.0713,50.4158,178430.0
2017-08-25 09:40:00,60.04,60.06,59.82,60.03,36421.0,50.4494,50.4662,50.2645,50.441,36421.0
2017-08-25 09:50:00,60.04,60.2,60.02,60.15,38529.0,50.4494,50.5838,50.4326,50.5418,38529.0
2017-08-25 10:00:00,60.16,60.28,60.13,60.19,38217.0,50.5502,50.651,50.525,50.5754,38217.0
2017-08-25 10:10:00,60.2,60.39,60.14,60.37,30578.0,50.5838,50.7435,50.5334,50.7267,30578.0
2017-08-25 10:20:00,60.38,60.4,60.25,60.32,26643.0,50.7351,50.7519,50.6258,50.6846,26643.0
2017-08-25 10:30:00,60.33,60.33,60.26,60.28,24134.0,50.693,50.693,50.6342,50.651,24134.0
2017-08-25 10:40:00,60.28,60.29,60.16,60.19,19924.0,50.651,50.6594,50.5502,50.5754,19924.0
2017-08-25 10:50:00,60.19,60.21,60.12,60.18,12178.0,50.5754,50.5922,50.5166,50.567,12178.0
2017-08-25 11:00:00,60.17,60.19,60.08,60.14,17677.0,50.5586,50.5754,50.483,50.5334,17677.0
2017-08-25 11:10:00,60.14,60.16,60.08,60.13,10800.0,50.5334,50.5502,50.483,50.525,10800.0
2017-08-25 11:20:00,60.14,60.17,60.09,60.1,18228.0,50.5334,50.5586,50.4914,50.4998,18228.0
2017-08-25 11:30:00,60.09,60.13,60.05,60.1,25671.0,50.4914,50.525,50.4578,50.4998,25671.0
2017-08-25 11:40:00,60.1,60.23,60.09,60.22,9793.0,50.4998,50.609,50.4914,50.6006,9793.0
2017-08-25 11:50:00,60.23,60.27,60.2,60.26,18284.0,50.609,50.6426,50.5838,50.6342,18284.0
2017-08-25 12:00:00,60.26,60.29,60.19,60.21,53219.0,50.6342,50.6594,50.5754,50.5922,53219.0
2017-08-25 12:10:00,60.21,60.28,60.21,60.25,14769.0,50.5922,50.651,50.5922,50.6258,14769.0
2017-08-25 12:20:00,60.25,60.25,60.21,60.24,12042.0,50.6258,50.6258,50.5922,50.6174,12042.0
2017-08-25 12:30:00,60.24,60.25,60.19,60.2,11751.0,50.6174,50.6258,50.5754,50.5838,11751.0
2017-08-25 12:40:00,60.21,60.23,60.19,60.21,8215.0,50.5922,50.609,50.5754,50.5922,8215.0
2017-08-25 12:50:00,60.22,60.26,60.21,60.26,11129.0,50.6006,50.6342,50.5922,50.6342,11129.0
2017-08-25 13:00:00,60.26,60.3,60.23,60.27,19674.0,50.6342,50.6678,50.609,50.6426,19674.0
2017-08-25 13:10:00,60.27,60.32,60.26,60.27,12198.0,50.6426,50.6846,50.6342,50.6426,12198.0
2017-08-25 13:20:00,60.28,60.28,60.21,60.22,14921.0,50.651,50.651,50.5922,50.6006,14921.0
2017-08-25 13:30:00,60.23,60.25,60.2,60.22,18575.0,50.609,50.6258,50.5838,50.6006,18575.0
2017-08-25 13:40:00,60.23,60.29,60.22,60.28,9718.0,50.609,50.6594,50.6006,50.651,9718.0
2017-08-25 13:50:00,60.29,60.32,60.25,60.28,15012.0,50.6594,50.6846,50.6258,50.651,15012.0
2017-08-25 14:00:00,60.28,60.28,60.22,60.26,13809.0,50.651,50.651,50.6006,50.6342,13809.0
2017-08-25 14:10:00,60.26,60.29,60.25,60.28,17958.0,50.6342,50.6594,50.6258,50.651,17958.0
2017-08-25 14:20:00,60.29,60.34,60.27,60.3,23542.0,50.6594,50.7014,50.6426,50.6678,23542.0
2017-08-25 14:30:00,60.31,60.34,60.29,60.34,13543.0,50.6762,50.7014,50.6594,50.7014,13543.0
2017-08-25 14:40:00,60.34,60.38,60.33,60.37,14013.0,50.7014,50.7351,50.693,50.7267,14013.0
2017-08-25 14:50:00,60.37,60.4,60.36,60.38,12711.0,50.7267,50.7519,50.7183,50.7351,12711.0
2017-08-25 15:00:00,60.37,60.39,60.33,60.36,25776.0,50.7267,50.7435,50.693,50.7183,25776.0
2017-08-25 15:10:00,60.36,60.41,60.31,60.36,28057.0,50.7183,50.7603,50.6762,50.7183,28057.0
2017-08-25 15:20:00,60.36,60.41,60.35,60.37,23135.0,50.7183,50.7603,50.7099,50.7267,23135.0
2017-08-25 15:30:00,60.36,60.37,60.23,60.23,47625.0,50.7183,50.7267,50.609,50.609,47625.0
2017-08-25 15:40:00,60.23,60.29,60.18,60.19,51166.0,50.609,50.6594,50.567,50.5754,51166.0
2017-08-25 15:50:00,60.19,60.22,60.11,60.12,122716.0,50.5754,50.6006,50.5082,50.5166,122716.0
2017-08-28 09:30:00,60.45,60.52,60.18,60.18,56793.0,50.7939,50.8527,50.567,50.567,56793.0
2017-08-28 09:40:00,60.18,60.19,60.03,60.06,39698.0,50.567,50.5754,50.441,50.4662,39698.0
2017-08-28 09:50:00,60.08,60.15,59.94,60.11,47147.0,50.483,50.5418,50.3653,50.5082,47147.0
2017-08-28 10:00:00,60.11,60.16,60.05,60.06,23884.0,50.5082,50.5502,50.4578,50.4662,23884.0
2017-08-28 10:10:00,60.05,60.1,59.92,59.92,84074.0,50.4578,50.4998,50.3485,50.3485,84074.0
2017-08-28 10:20:00,59.93,59.95,59.87,59.91,50549.0,50.3569,50.3737,50.3065,50.3401,50549.0
2017-08-28 10:30:00,59.91,60.0,59.85,59.96,27058.0,50.3401,50.4158,50.2897,50.3821,27058.0
2017-08-28 10:40:00,59.97,59.98,59.93,59.97,11414.0,50.3906,50.399,50.3569,50.3906,11414.0
2017-08-28 10:50:00,59.99,60.1,59.99,60.03,21570.0,50.4074,50.4998,50.4074,50.441,21570.0
2017-08-28 11:00:00,60.03,60.1,60.02,60.05,23156.0,50.441,50.4998,50.4326,50.4578,23156.0
2017-08-28 11:10:00,60.06,60.06,59.93,59.94,17362.0,50.4662,50.4662,50.3569,50.3653,17362.0
2017-08-28 11:20:00,59.94,60.0,59.92,60.0,19506.0,50.3653,50.4158,50.3485,50.4158,19506.0
2017-08-28 11:30:00,60.01,60.03,59.97,59.99,16794.0,50.4242,50.441,50.3906,50.4074,16794.0
2017-08-28 11:40:00,59.99,60.07,59.97,60.06,10063.0,50.4074,50.4746,50.3906,50.4662,10063.0
2017-08-28 11:50:00,60.06,60.09,60.04,60.08,16810.0,50.4662,50.4914,50.4494,50.483,16810.0
2017-08-28 12:00:00,60.08,60.1,60.05,60.1,9191.0,50.483,50.4998,50.4578,50.4998,9191.0
2017-08-28 12:10:00,60.09,60.17,60.07,60.1,44572.0,50.4914,50.5586,50.4746,50.4998,44572.0
2017-08-28 12:20:00,60.12,60.14,60.06,60.08,11920.0,50.5166,50.5334,50.4662,50.483,11920.0
2017-08-28 12:30:00,60.08,60.15,60.08,60.14,11735.0,50.483,50.5418,50.483,50.5334,11735.0
2017-08-28 12:40:00,60.14,60.14,60.06,60.09,13979.0,50.5334,50.5334,50.4662,50.4914,13979.0
2017-08-28 12:50:00,60.09,60.12,60.08,60.11,9961.0,50.4914,50.5166,50.483,50.5082,9961.0
2017-08-28 13:00:00,60.1,60.15,60.09,60.15,10894.0,50.4998,50.5418,50.4914,50.5418,10894.0
2017-08-28 13:10:00,60.15,60.24,60.15,60.23,18695.0,50.5418,50.6174,50.5418,50.609,18695.0
2017-08-28 13:20:00,60.23,60.28,60.22,60.23,21840.0,50.609,50.651,50.6006,50.609,21840.0
2017-08-28 13:30:00,60.23,60.26,60.21,60.24,15469.0,50.609,50.6342,50.5922,50.6174,15469.0
2017-08-28 13:40:00,60.24,60.27,60.17,60.18,11992.0,50.6174,50.6426,50.5586,50.567,11992.0
2017-08-28 13:50:00,60.19,60.22,60.16,60.22,12552.0,50.5754,50.6006,50.5502,50.6006,12552.0
2017-08-28 14:00:00,60.22,60.23,60.15,60.15,11833.0,50.6006,50.609,50.5418,50.5418,11833.0
2017-08-28 14:10:00,60.16,60.16,60.12,60.14,15725.0,50.5502,50.5502,50.5166,50.5334,15725.0
2017-08-28 14:20:00,60.14,60.15,60.12,60.14,17665.0,50.5334,50.5418,50.5166,50.5334,17665.0
2017-08-28 14:30:00,60.13,60.2,60.13,60.2,20033.0,50.525,50.5838,50.525,50.5838,20033.0
2017-08-28 14:40:00,60.2,60.23,60.19,60.23,16057.0,50.5838,50.609,50.5754,50.609,16057.0
2017-08-28 14:50:00,60.23,60.23,60.16,60.18,37427.0,50.609,50.609,50.5502,50.567,37427.0
2017-08-28 15:00:00,60.18,60.24,60.17,60.22,38699.0,50.567,50.6174,50.5586,50.6006,38699.0
2017-08-28 15:10:00,60.22,60.32,60.19,60.31,89370.0,50.6006,50.6846,50.5754,50.6762,89370.0
2017-08-28 15:20:00,60.3,60.37,60.3,60.37,54156.0,50.6678,50.7267,50.6678,50.7267,54156.0
2017-08-28 15:30:00,60.36,60.4,60.34,60.34,36088.0,50.7183,50.7519,50.7014,50.7014,36088.0
2017-08-28 15:40:00,60.35,60.35,60.25,60.25,53882.0,50.7099,50.7099,50.6258,50.6258,53882.0
2017-08-28 15:50:00,60.26,60.34,60.22,60.29,184917.0,50.6342,50.7014,50.6006,50.6594,184917.0
2017-08-29 09:30:00,59.99,60.41,59.92,60.34,58688.0,50.4074,50.7603,50.3485,50.7014,58688.0
2017-08-29 09:40:00,60.34,60.51,60.29,60.44,22332.0,50.7014,50.8443,50.6594,50.7855,22332.0
2017-08-29 09:50:00,60.43,60.44,60.33,60.41,22700.0,50.7771,50.7855,50.693,50.7603,22700.0
2017-08-29 10:00:00,60.39,60.48,60.37,60.45,29968.0,50.7435,50.8191,50.7267,50.7939,29968.0
2017-08-29 10:10:00,60.45,60.48,60.39,60.45,14325.0,50.7939,50.8191,50.7435,50.7939,14325.0
2017-08-29 10:20:00,60.45,60.47,60.36,60.46,11480.0,50.7939,50.8107,50.7183,50.8023,11480.0
2017-08-29 10:30:00,60.49,60.53,60.44,60.47,20133.0,50.8275,50.8611,50.7855,50.8107,20133.0
2017-08-29 10:40:00,60.48,60.51,60.42,60.44,15318.0,50.8191,50.8443,50.7687,50.7855,15318.0
2017-08-29 10:50:00,60.44,60.48,60.34,60.39,21034.0,50.7855,50.8191,50.7014,50.7435,21034.0
2017-08-29 11:00:00,60.38,60.47,60.34,60.46,27462.0,50.7351,50.8107,50.7014,50.8023,27462.0
2017-08-29 11:10:00,60.46,60.49,60.44,60.44,11721.0,50.8023,50.8275,50.7855,50.7855,11721.0
2017-08-29 11:20:00,60.44,60.46,60.38,60.39,17553.0,50.7855,50.8023,50.7351,50.7435,17553.0
2017-08-29 11:30:00,60.39,60.44,60.31,60.37,34722.0,50.7435,50.7855,50.6762,50.7267,34722.0
2017-08-29 11:40:00,60.37,60.42,60.36,60.37,35430.0,50.7267,50.7687,50.7183,50.7267,35430.0
2017-08-29 11:50:00,60.37,60.43,60.34,60.4,22250.0,50.7267,50.7771,50.7014,50.7519,22250.0
2017-08-29 12:00:00,60.39,60.39,60.34,60.36,11404.0,50.7435,50.7435,50.7014,50.7183,11404.0
2017-08-29 12:10:00,60.37,60.38,60.33,60.34,10263.0,50.7267,50.7351,50.693,50.7014,10263.0
2017-08-29 12:20:00,60.33,60.36,60.29,60.35,71485.0,50.693,50.7183,50.6594,50.7099,71485.0
2017-08-29 12:30:00,60.34,60.4,60.34,60.38,12358.0,50.7014,50.7519,50.7014,50.7351,12358.0
2017-08-29 12:40:00,60.38,60.48,60.37,60.47,16012.0,50.7351,50.8191,50.7267,50.8107,16012.0
2017-08-29 12:50:00,60.47,60.49,60.45,60.47,16753.0,50.8107,50.8275,50.7939,50.8107,16753.0
2017-08-29 13:00:00,60.47,60.52,60.45,60.52,22777.0,50.8107,50.8527,50.7939,50.8527,22777.0
2017-08-29 13:10:00,60.52,60.54,60.48,60.48,14121.0,50.8527,50.8695,50.8191,50.8191,14121.0
2017-08-29 13:20:00,60.48,60.54,60.48,60.52,17379.0,50.8191,50.8695,50.8191,50.8527,17379.0
2017-08-29 13:30:00,60.53,60.53,60.5,60.5,10900.0,50.8611,50.8611,50.8359,50.8359,10900.0
2017-08-29 13:40:00,60.5,60.5,60.3,60.32,51335.0,50.8359,50.8359,50.6678,50.6846,51335.0
2017-08-29 13:50:00,60.32,60.4,60.31,60.39,19508.0,50.6846,50.7519,50.6762,50.7435,19508.0
2017-08-29 14:00:00,60.39,60.47,60.39,60.44,23528.0,50.7435,50.8107,50.7435,50.7855,23528.0
2017-08-29 14:10:00,60.43,60.49,60.42,60.49,16668.0,50.7771,50.8275,50.7687,50.8275,16668.0
2017-08-29 14:20:00,60.49,60.5,60.47,60.48,22494.0,50.8275,50.8359,50.8107,50.8191,22494.0
2017-08-29 14:30:00,60.48,60.6,60.48,60.59,59488.0,50.8191,50.9199,50.8191,50.9115,59488.0
2017-08-29 14:40:00,60.59,60.83,60.59,60.81,51904.0,50.9115,51.1132,50.9115,51.0964,51904.0
2017-08-29 14:50:00,60.81,60.82,60.77,60.81,31878.0,51.0964,51.1048,51.0628,51.0964,31878.0
2017-08-29 15:00:00,60.82,60.82,60.73,60.75,26358.0,51.1048,51.1048,51.0292,51.046,26358.0
2017-08-29 15:10:00,60.76,60.83,60.74,60.81,28838.0,51.0544,51.1132,51.0376,51.0964,28838.0
2017-08-29 15:20:00,60.82,60.84,60.78,60.78,28483.0,51.1048,51.1216,51.0712,51.0712,28483.0
2017-08-29 15:30:00,60.78,60.8,60.69,60.7,41161.0,51.0712,51.088,50.9955,51.0039,41161.0
2017-08-29 15:40:00,60.71,60.75,60.69,60.71,58478.0,51.0123,51.046,50.9955,51.0123,58478.0
2017-08-29 15:50:00,60.71,60.75,60.7,60.73,154619.0,51.0123,51.046,51.0039,51.0292,154619.0
2017-08-30 09:30:00,60.9,60.98,60.67,60.85,33653.0,51.172,51.2392,50.9787,51.13,33653.0
2017-08-30 09:40:00,60.83,60.83,60.58,60.69,25324.0,51.1132,51.1132,50.9031,50.9955,25324.0
2017-08-30 09:50:00,60.69,60.73,60.5,60.51,28652.0,50.9955,51.0292,50.8359,50.8443,28652.0
2017-08-30 10:00:00,60.52,60.55,60.37,60.52,29928.0,50.8527,50.8779,50.7267,50.8527,29928.0
2017-08-30 10:10:00,60.51,60.63,60.5,60.6,13522.0,50.8443,50.9451,50.8359,50.9199,13522.0
2017-08-30 10:20:00,60.6,60.6,60.48,60.52,19568.0,50.9199,50.9199,50.8191,50.8527,19568.0
2017-08-30 10:30:00,60.5,60.66,60.5,60.63,15952.0,50.8359,50.9703,50.8359,50.9451,15952.0
2017-08-30 10:40:00,60.64,60.7,60.57,60.69,21796.0,50.9535,51.0039,50.8947,50.9955,21796.0
2017-08-30 10:50:00,60.69,60.69,60.52,60.55,15929.0,50.9955,50.9955,50.8527,50.8779,15929.0
2017-08-30 11:00:00,60.54,60.55,60.41,60.45,18854.0,50.8695,50.8779,50.7603,50.7939,18854.0
2017-08-30 11:10:00,60.45,60.51,60.4,60.5,40534.0,50.7939,50.8443,50.7519,50.8359,40534.0
2017-08-30 11:20:00,60.47,60.48,60.42,60.47,14198.0,50.8107,50.8191,50.7687,50.8107,14198.0
2017-08-30 11:30:00,60.48,60.66,60.44,60.65,84014.0,50.8191,50.9703,50.7855,50.9619,84014.0
2017-08-30 11:40:00,60.66,60.68,60.48,60.48,12071.0,50.9703,50.9871,50.8191,50.8191,12071.0
2017-08-30 11:50:00,60.49,60.51,60.46,60.49,14338.0,50.8275,50.8443,50.8023,50.8275,14338.0
2017-08-30 12:00:00,60.47,60.48,60.44,60.46,8996.0,50.8107,50.8191,50.7855,50.8023,8996.0
2017-08-30 12:10:00,60.47,60.47,60.41,60.41,8338.0,50.8107,50.8107,50.7603,50.7603,8338.0
2017-08-30 12:20:00,60.42,60.47,60.4,60.46,7912.0,50.7687,50.8107,50.7519,50.8023,7912.0
2017-08-30 12:30:00,60.46,60.56,60.43,60.56,18346.0,50.8023,50.8863,50.7771,50.8863,18346.0
2017-08-30 12:40:00,60.56,60.63,60.56,60.61,10710.0,50.8863,50.9451,50.8863,50.9283,10710.0
2017-08-30 12:50:00,60.6,60.6,60.55,60.58,16537.0,50.9199,50.9199,50.8779,50.9031,16537.0
2017-08-30 13:00:00,60.57,60.68,60.56,60.67,21574.0,50.8947,50.9871,50.8863,50.9787,21574.0
2017-08-30 13:10:00,60.67,60.77,60.67,60.69,14935.0,50.9787,51.0628,50.9787,50.9955,14935.0
2017-08-30 13:20:00,60.68,60.7,60.66,60.67,14933.0,50.9871,51.0039,50.9703,50.9787,14933.0
2017-08-30 13:30:00,60.68,60.8,60.67,60.73,25699.0,50.9871,51.088,50.9787,51.0292,25699.0
2017-08-30 13:40:00,60.72,60.77,60.69,60.71,19234.0,51.0207,51.0628,50.9955,51.0123,19234.0
2017-08-30 13:50:00,60.74,60.82,60.74,60.78,15403.0,51.0376,51.1048,51.0376,51.0712,15403.0
2017-08-30 14:00:00,60.79,60.79,60.71,60.76,15791.0,51.0796,51.0796,51.0123,51.0544,15791.0
2017-08-30 14:10:00,60.75,60.76,60.72,60.74,10675.0,51.046,51.0544,51.0207,51.0376,10675.0
2017-08-30 14:20:00,60.74,60.77,60.65,60.69,22792.0,51.0376,51.0628,50.9619,50.9955,22792.0
2017-08-30 14:30:00,60.69,60.7,60.64,60.65,7074.0,50.9955,51.0039,50.9535,50.9619,7074.0
2017-08-30 14:40:00,60.65,60.68,60.6,60.66,15145.0,50.9619,50.9871,50.9199,50.9703,15145.0
2017-08-30 14:50:00,60.65,60.66,60.62,60.63,10715.0,50.9619,50.9703,50.9367,50.9451,10715.0
2017-08-30 15:00:00,60.62,60.63,60.55,60.56,22650.0,50.9367,50.9451,50.8779,50.8863,22650.0
2017-08-30 15:10:00,60.57,60.59,60.54,60.56,17864.0,50.8947,50.9115,50.8695,50.8863,17864.0
2017-08-30 15:20:00,60.55,60.58,60.55,60.57,20072.0,50.8779,50.9031,50.8779,50.8947,20072.0
2017-08-30 15:30:00,60.57,60.57,60.43,60.45,29784.0,50.8947,50.8947,50.7771,50.7939,29784.0
2017-08-30 15:40:00,60.45,60.49,60.43,60.48,62305.0,50.7939,50.8275,50.7771,50.8191,62305.0
2017-08-30 15:50:00,60.49,60.57,60.48,60.55,136018.0,50.8275,50.8947,50.8191,50.8779,136018.0
2017-08-31 09:30:00,60.85,61.2,60.68,61.1,80237.0,51.13,51.4241,50.9871,51.34,80237.0
2017-08-31 09:40:00,61.11,61.34,61.1,61.26,50216.0,51.3485,51.5417,51.34,51.4745,50216.0
2017-08-31 09:50:00,61.27,61.63,61.25,61.62,87288.0,51.4829,51.7854,51.4661,51.777,87288.0
2017-08-31 10:00:00,61.63,61.74,61.42,61.42,69659.0,51.7854,51.8778,51.6089,51.6089,69659.0
2017-08-31 10:10:00,61.43,61.67,61.42,61.55,44404.0,51.6173,51.819,51.6089,51.7182,44404.0
2017-08-31 10:20:00,61.55,61.68,61.55,61.66,37741.0,51.7182,51.8274,51.7182,51.8106,37741.0
2017-08-31 10:30:00,61.66,61.67,61.42,61.45,41900.0,51.8106,51.819,51.6089,51.6341,41900.0
2017-08-31 10:40:00,61.43,61.46,61.38,61.41,30483.0,51.6173,51.6425,51.5753,51.6005,30483.0
2017-08-31 10:50:00,61.4,61.4,61.21,61.36,61890.0,51.5921,51.5921,51.4325,51.5585,61890.0
2017-08-31 11:00:00,61.37,61.5,61.26,61.48,43842.0,51.5669,51.6762,51.4745,51.6593,43842.0
2017-08-31 11:10:00,61.47,61.5,61.41,61.42,20534.0,51.6509,51.6762,51.6005,51.6089,20534.0
2017-08-31 11:20:00,61.43,61.44,61.39,61.43,14966.0,51.6173,51.6257,51.5837,51.6173,14966.0
2017-08-31 11:30:00,61.42,61.42,61.3,61.35,32311.0,51.6089,51.6089,51.5081,51.5501,32311.0
2017-08-31 11:40:00,61.35,61.42,61.32,61.42,16975.0,51.5501,51.6089,51.5249,51.6089,16975.0
2017-08-31 11:50:00,61.41,61.48,61.34,61.42,40523.0,51.6005,51.6593,51.5417,51.6089,40523.0
2017-08-31 12:00:00,61.41,61.57,61.41,61.56,37245.0,51.6005,51.735,51.6005,51.7266,37245.0
2017-08-31 12:10:00,61.55,61.57,61.52,61.53,16751.0,51.7182,51.735,51.693,51.7014,16751.0
2017-08-31 12:20:00,61.52,61.71,61.5,61.65,48426.0,51.693,51.8526,51.6762,51.8022,48426.0
2017-08-31 12:30:00,61.65,61.66,61.57,61.63,16096.0,51.8022,51.8106,51.735,51.7854,16096.0
2017-08-31 12:40:00,61.62,61.63,61.56,61.61,37725.0,51.777,51.7854,51.7266,51.7686,37725.0
2017-08-31 12:50:00,61.61,61.72,61.6,61.71,39757.0,51.7686,51.861,51.7602,51.8526,39757.0
2017-08-31 13:00:00,61.71,61.75,61.66,61.67,41737.0,51.8526,51.8862,51.8106,51.819,41737.0
2017-08-31 13:10:00,61.67,61.73,61.67,61.73,11129.0,51.819,51.8694,51.819,51.8694,11129.0
2017-08-31 13:20:00,61.72,61.77,61.67,61.68,25519.0,51.861,51.903,51.819,51.8274,25519.0
2017-08-31 13:30:00,61.67,61.74,61.65,61.71,21694.0,51.819,51.8778,51.8022,51.8526,21694.0
2017-08-31 13:40:00,61.71,61.72,61.6,61.7,35776.0,51.8526,51.861,51.7602,51.8442,35776.0
2017-08-31 13:50:00,61.7,61.74,61.67,61.73,33845.0,51.8442,51.8778,51.819,51.8694,33845.0
2017-08-31 14:00:00,61.73,61.74,61.69,61.7,17569.0,51.8694,51.8778,51.8358,51.8442,17569.0
2017-08-31 14:10:00,61.71,61.71,61.62,61.69,34450.0,51.8526,51.8526,51.777,51.8358,34450.0
2017-08-31 14:20:00,61.68,61.74,61.66,61.73,24126.0,51.8274,51.8778,51.8106,51.8694,24126.0
2017-08-31 14:30:00,61.74,61.79,61.72,61.78,41123.0,51.8778,51.9198,51.861,51.9114,41123.0
2017-08-31 14:40:00,61.77,61.91,61.76,61.9,81844.0,51.903,52.0207,51.8946,52.0123,81844.0
2017-08-31 14:50:00,61.91,62.15,61.9,62.13,149735.0,52.0207,52.2223,52.0123,52.2055,149735.0
2017-08-31 15:00:00,62.13,62.23,62.12,62.15,149945.0,52.2055,52.2895,52.1971,52.2223,149945.0
2017-08-31 15:10:00,62.13,62.23,62.13,62.23,42821.0,52.2055,52.2895,52.2055,52.2895,42821.0
2017-08-31 15:20:00,62.22,62.27,62.18,62.22,150346.0,52.2811,52.3232,52.2475,52.2811,150346.0
2017-08-31 15:30:00,62.22,62.26,62.2,62.23,75162.0,52.2811,52.3148,52.2643,52.2895,75162.0
2017-08-31 15:40:00,62.24,62.27,62.16,62.17,96666.0,52.2979,52.3232,52.2307,52.2391,96666.0
2017-08-31 15:50:00,62.16,62.23,62.15,62.21,228111.0,52.2307,52.2895,52.2223,52.2727,228111.0
2017-09-01 09:30:00,63.0,63.09,62.33,62.55,171534.0,52.9365,53.0122,52.3736,52.5584,171534.0
2017-09-01 09:40:00,62.55,62.7,62.48,62.63,72109.0,52.5584,52.6845,52.4996,52.6257,72109.0
2017-09-01 09:50:00,62.62,62.62,62.42,62.48,47792.0,52.6172,52.6172,52.4492,52.4996,47792.0
2017-09-01 10:00:00,62.48,62.77,62.43,62.7,57793.0,52.4996,52.7433,52.4576,52.6845,57793.0
2017-09-01 10:10:00,62.68,62.9,62.63,62.9,58939.0,52.6677,52.8525,52.6257,52.8525,58939.0
2017-09-01 10:20:00,62.9,63.0,62.76,62.82,110959.0,52.8525,52.9365,52.7349,52.7853,110959.0
2017-09-01 10:30:00,62.85,63.0,62.82,62.9,67980.0,52.8105,52.9365,52.7853,52.8525,67980.0
2017-09-01 10:40:00,62.91,62.95,62.82,62.83,62446.0,52.8609,52.8945,52.7853,52.7937,62446.0
2017-09-01 10:50:00,62.84,62.85,62.77,62.83,39993.0,52.8021,52.8105,52.7433,52.7937,39993.0
2017-09-01 11:00:00,62.81,63.03,62.81,63.01,57785.0,52.7769,52.9618,52.7769,52.945,57785.0
2017-09-01 11:10:00,63.01,63.01,62.87,62.9,30507.0,52.945,52.945,52.8273,52.8525,30507.0
2017-09-01 11:20:00,62.91,62.97,62.88,62.88,92279.0,52.8609,52.9113,52.8357,52.8357,92279.0
2017-09-01 11:30:00,62.88,62.91,62.8,62.8,39270.0,52.8357,52.8609,52.7685,52.7685,39270.0
2017-09-01 11:40:00,62.8,62.86,62.78,62.85,33152.0,52.7685,52.8189,52.7517,52.8105,33152.0
2017-09-01 11:50:00,62.84,62.87,62.81,62.86,21696.0,52.8021,52.8273,52.7769,52.8189,21696.0
2017-09-01 12:00:00,62.87,62.91,62.86,62.89,14562.0,52.8273,52.8609,52.8189,52.8441,14562.0
2017-09-01 12:10:00,62.9,63.0,62.9,62.99,23513.0,52.8525,52.9365,52.8525,52.9281,23513.0
2017-09-01 12:20:00,63.0,63.09,63.0,63.07,37570.0,52.9365,53.0122,52.9365,52.9954,37570.0
2017-09-01 12:30:00,63.07,63.16,63.06,63.14,47555.0,52.9954,53.071,52.987,53.0542,47555.0
2017-09-01 12:40:00,63.13,63.21,63.12,63.13,41203.0,53.0458,53.113,53.0374,53.0458,41203.0
2017-09-01 12:50:00,63.14,63.15,63.04,63.07,31726.0,53.0542,53.0626,52.9702,52.9954,31726.0
2017-09-01 13:00:00,63.07,63.12,63.05,63.07,36316.0,52.9954,53.0374,52.9786,52.9954,36316.0
2017-09-01 13:10:00,63.07,63.09,62.9,62.9,84723.0,52.9954,53.0122,52.8525,52.8525,84723.0
2017-09-01 13:20:00,62.89,62.97,62.89,62.94,54156.0,52.8441,52.9113,52.8441,52.8861,54156.0
2017-09-01 13:30:00,62.95,63.04,62.95,63.04,27033.0,52.8945,52.9702,52.8945,52.9702,27033.0
2017-09-01 13:40:00,63.05,63.07,63.0,63.0,30592.0,52.9786,52.9954,52.9365,52.9365,30592.0
2017-09-01 13:50:00,63.0,63.06,62.99,63.05,28256.0,52.9365,52.987,52.9281,52.9786,28256.0
2017-09-01 14:00:00,63.05,63.05,62.95,62.96,45205.0,52.9786,52.9786,52.8945,52.9029,45205.0
2017-09-01 14:10:00,62.96,62.96,62.85,62.87,43992.0,52.9029,52.9029,52.8105,52.8273,43992.0
2017-09-01 14:20:00,62.88,62.88,62.76,62.8,67870.0,52.8357,52.8357,52.7349,52.7685,67870.0
2017-09-01 14:30:00,62.8,62.85,62.79,62.82,38400.0,52.7685,52.8105,52.7601,52.7853,38400.0
2017-09-01 14:40:00,62.82,62.86,62.79,62.86,30707.0,52.7853,52.8189,52.7601,52.8189,30707.0
2017-09-01 14:50:00,62.85,62.88,62.83,62.84,44821.0,52.8105,52.8357,52.7937,52.8021,44821.0
2017-09-01 15:00:00,62.84,62.87,62.83,62.87,46072.0,52.8021,52.8273,52.7937,52.8273,46072.0
2017-09-01 15:10:00,62.87,62.99,62.87,62.99,44544.0,52.8273,52.9281,52.8273,52.9281,44544.0
2017-09-01 15:20:00,62.99,63.06,62.98,63.0,77448.0,52.9281,52.987,52.9197,52.9365,77448.0
2017-09-01 15:30:00,63.0,63.04,62.96,62.96,51697.0,52.9365,52.9702,52.9029,52.9029,51697.0
2017-09-01 15:40:00,62.96,62.96,62.88,62.92,91281.0,52.9029,52.9029,52.8357,52.8693,91281.0
2017-09-01 15:50:00,62.92,62.98,62.87,62.88,196992.0,52.8693,52.9197,52.8273,52.8357,196992.0
2017-09-05 09:30:00,62.54,63.18,62.28,62.63,134321.0,52.55,53.0878,52.3316,52.6257,134321.0
2017-09-05 09:40:00,62.6,62.96,62.53,62.96,46117.0,52.6004,52.9029,52.5416,52.9029,46117.0
2017-09-05 09:50:00,62.96,63.2,62.94,63.17,60124.0,52.9029,53.1046,52.8861,53.0794,60124.0
2017-09-05 10:00:00,63.15,63.25,63.06,63.15,113515.0,53.0626,53.1466,52.987,53.0626,113515.0
2017-09-05 10:10:00,63.14,63.16,62.91,62.91,66525.0,53.0542,53.071,52.8609,52.8609,66525.0
2017-09-05 10:20:00,62.91,63.09,62.88,63.07,48760.0,52.8609,53.0122,52.8357,52.9954,48760.0
2017-09-05 10:30:00,63.06,63.06,62.82,62.86,30600.0,52.987,52.987,52.7853,52.8189,30600.0
2017-09-05 10:40:00,62.86,62.95,62.78,62.94,44358.0,52.8189,52.8945,52.7517,52.8861,44358.0
2017-09-05 10:50:00,62.93,62.94,62.79,62.84,27730.0,52.8777,52.8861,52.7601,52.8021,27730.0
2017-09-05 11:00:00,62.84,62.84,62.73,62.76,29144.0,52.8021,52.8021,52.7097,52.7349,29144.0
2017-09-05 11:10:00,62.75,62.79,62.58,62.58,41517.0,52.7265,52.7601,52.5836,52.5836,41517.0
2017-09-05 11:20:00,62.56,62.58,62.42,62.46,33188.0,52.5668,52.5836,52.4492,52.4828,33188.0
2017-09-05 11:30:00,62.45,62.68,62.44,62.68,22166.0,52.4744,52.6677,52.466,52.6677,22166.0
2017-09-05 11:40:00,62.7,62.71,62.61,62.66,20313.0,52.6845,52.6929,52.6088,52.6509,20313.0
2017-09-05 11:50:00,62.65,62.65,62.54,62.58,11849.0,52.6425,52.6425,52.55,52.5836,11849.0
2017-09-05 12:00:00,62.57,62.58,62.33,62.33,31180.0,52.5752,52.5836,52.3736,52.3736,31180.0
2017-09-05 12:10:00,62.34,62.36,62.26,62.27,18807.0,52.382,52.3988,52.3148,52.3232,18807.0
2017-09-05 12:20:00,62.26,62.27,62.15,62.16,21942.0,52.3148,52.3232,52.2223,52.2307,21942.0
2017-09-05 12:30:00,62.15,62.24,62.09,62.2,49073.0,52.2223,52.2979,52.1719,52.2643,49073.0
2017-09-05 12:40:00,62.19,62.22,62.08,62.13,32525.0,52.2559,52.2811,52.1635,52.2055,32525.0
2017-09-05 12:50:00,62.14,62.17,62.09,62.17,10652.0,52.2139,52.2391,52.1719,52.2391,10652.0
2017-09-05 13:00:00,62.15,62.16,61.95,61.95,40637.0,52.2223,52.2307,52.0543,52.0543,40637.0
2017-09-05 13:10:00,61.95,61.99,61.87,61.99,35281.0,52.0543,52.0879,51.9871,52.0879,35281.0
2017-09-05 13:20:00,61.99,62.12,61.96,62.11,20628.0,52.0879,52.1971,52.0627,52.1887,20628.0
2017-09-05 13:30:00,62.12,62.18,62.06,62.18,44913.0,52.1971,52.2475,52.1467,52.2475,44913.0
2017-09-05 13:40:00,62.17,62.32,62.15,62.32,33754.0,52.2391,52.3652,52.2223,52.3652,33754.0
2017-09-05 13:50:00,62.32,62.44,62.31,62.44,36935.0,52.3652,52.466,52.3568,52.466,36935.0
2017-09-05 14:00:00,62.44,62.53,62.43,62.49,51468.0,52.466,52.5416,52.4576,52.508,51468.0
2017-09-05 14:10:00,62.49,62.49,62.39,62.44,33757.0,52.508,52.508,52.424,52.466,33757.0
2017-09-05 14:20:00,62.44,62.57,62.44,62.52,32928.0,52.466,52.5752,52.466,52.5332,32928.0
2017-09-05 14:30:00,62.51,62.69,62.51,62.64,50590.0,52.5248,52.6761,52.5248,52.6341,50590.0
2017-09-05 14:40:00,62.63,62.75,62.63,62.68,46734.0,52.6257,52.7265,52.6257,52.6677,46734.0
2017-09-05 14:50:00,62.67,62.69,62.63,62.65,44117.0,52.6593,52.6761,52.6257,52.6425,44117.0
2017-09-05 15:00:00,62.65,62.74,62.59,62.68,48945.0,52.6425,52.7181,52.592,52.6677,48945.0
2017-09-05 15:10:00,62.67,62.77,62.67,62.75,43960.0,52.6593,52.7433,52.6593,52.7265,43960.0
2017-09-05 15:20:00,62.74,62.89,62.67,62.88,99146.0,52.7181,52.8441,52.6593,52.8357,99146.0
2017-09-05 15:30:00,62.89,62.94,62.8,62.8,90148.0,52.8441,52.8861,52.7685,52.7685,90148.0
2017-09-05 15:40:00,62.8,62.83,62.68,62.72,103973.0,52.7685,52.7937,52.6677,52.7013,103973.0
2017-09-05 15:50:00,62.73,62.75,62.65,62.66,133014.0,52.7097,52.7265,52.6425,52.6509,133014.0
2017-09-06 09:30:00,62.86,63.25,62.77,63.15,208028.0,52.8189,53.1466,52.7433,53.0626,208028.0
2017-09-06 09:40:00,63.15,63.35,63.09,63.24,66490.0,53.0626,53.2306,53.0122,53.1382,66490.0
2017-09-06 09:50:00,63.22,63.27,63.13,63.19,41991.0,53.1214,53.1634,53.0458,53.0962,41991.0
2017-09-06 10:00:00,63.18,63.33,63.16,63.29,30589.0,53.0878,53.2138,53.071,53.1802,30589.0
2017-09-06 10:10:00,63.29,63.32,63.18,63.2,43541.0,53.1802,53.2054,53.0878,53.1046,43541.0
2017-09-06 10:20:00,63.21,63.28,63.18,63.23,39974.0,53.113,53.1718,53.0878,53.1298,39974.0
2017-09-06 10:30:00,63.24,63.3,63.21,63.3,46584.0,53.1382,53.1886,53.113,53.1886,46584.0
2017-09-06 10:40:00,63.3,63.39,63.28,63.35,48472.0,53.1886,53.2643,53.1718,53.2306,48472.0
2017-09-06 10:50:00,63.37,63.54,63.34,63.53,60162.0,53.2474,53.3903,53.2222,53.3819,60162.0
2017-09-06 11:00:00,63.52,63.58,63.38,63.41,34707.0,53.3735,53.4239,53.2558,53.2811,34707.0
2017-09-06 11:10:00,63.4,63.46,63.36,63.46,38954.0,53.2727,53.3231,53.239,53.3231,38954.0
2017-09-06 11:20:00,63.46,63.5,63.44,63.49,26357.0,53.3231,53.3567,53.3063,53.3483,26357.0
2017-09-06 11:30:00,63.48,63.58,63.45,63.46,38250.0,53.3399,53.4239,53.3147,53.3231,38250.0
2017-09-06 11:40:00,63.46,63.49,63.36,63.42,24576.0,53.3231,53.3483,53.239,53.2895,24576.0
2017-09-06 11:50:00,63.42,63.43,63.25,63.25,42365.0,53.2895,53.2979,53.1466,53.1466,42365.0
2017-09-06 12:00:00,63.26,63.36,63.17,63.18,40497.0,53.155,53.239,53.0794,53.0878,40497.0
2017-09-06 12:10:00,63.18,63.27,63.14,63.23,27759.0,53.0878,53.1634,53.0542,53.1298,27759.0
2017-09-06 12:20:00,63.25,63.3,63.18,63.28,41044.0,53.1466,53.1886,53.0878,53.1718,41044.0
2017-09-06 12:30:00,63.28,63.34,63.27,63.3,25481.0,53.1718,53.2222,53.1634,53.1886,25481.0
2017-09-06 12:40:00,63.31,63.33,63.25,63.27,20371.0,53.197,53.2138,53.1466,53.1634,20371.0
2017-09-06 12:50:00,63.3,63.35,63.28,63.3,25689.0,53.1886,53.2306,53.1718,53.1886,25689.0
2017-09-06 13:00:00,63.32,63.36,63.3,63.3,33216.0,53.2054,53.239,53.1886,53.1886,33216.0
2017-09-06 13:10:00,63.29,63.35,63.25,63.28,22413.0,53.1802,53.2306,53.1466,53.1718,22413.0
2017-09-06 13:20:00,63.3,63.35,63.26,63.28,23349.0,53.1886,53.2306,53.155,53.1718,23349.0
2017-09-06 13:30:00,63.29,63.35,63.26,63.3,27131.0,53.1802,53.2306,53.155,53.1886,27131.0
2017-09-06 13:40:00,63.3,63.3,63.22,63.25,34782.0,53.1886,53.1886,53.1214,53.1466,34782.0
2017-09-06 13:50:00,63.25,63.27,63.16,63.21,40447.0,53.1466,53.1634,53.071,53.113,40447.0
2017-09-06 14:00:00,63.23,63.36,63.17,63.35,59206.0,53.1298,53.239,53.0794,53.2306,59206.0
2017-09-06 14:10:00,63.36,63.39,63.31,63.34,20534.0,53.239,53.2643,53.197,53.2222,20534.0
2017-09-06 14:20:00,63.33,63.38,63.31,63.38,44201.0,53.2138,53.2558,53.197,53.2558,44201.0
2017-09-06 14:30:00,63.37,63.49,63.37,63.47,50386.0,53.2474,53.3483,53.2474,53.3315,50386.0
2017-09-06 14:40:00,63.48,63.5,63.44,63.44,43873.0,53.3399,53.3567,53.3063,53.3063,43873.0
2017-09-06 14:50:00,63.46,63.46,63.37,63.39,48809.0,53.3231,53.3231,53.2474,53.2643,48809.0
2017-09-06 15:00:00,63.39,63.43,63.37,63.41,26622.0,53.2643,53.2979,53.2474,53.2811,26622.0
2017-09-06 15:10:00,63.4,63.41,63.36,63.37,35914.0,53.2727,53.2811,53.239,53.2474,35914.0
2017-09-06 15:20:00,63.38,63.4,63.34,63.38,65599.0,53.2558,53.2727,53.2222,53.2558,65599.0
2017-09-06 15:30:00,63.38,63.39,63.25,63.29,66221.0,53.2558,53.2643,53.1466,53.1802,66221.0
2017-09-06 15:40:00,63.28,63.36,63.27,63.33,108502.0,53.1718,53.239,53.1634,53.2138,108502.0
2017-09-06 15:50:00,63.33,63.34,63.24,63.27,285593.0,53.2138,53.2222,53.1382,53.1634,285593.0
2017-09-07 09:30:00,63.46,63.7,63.3,63.68,98925.0,53.3231,53.5247,53.1886,53.5079,98925.0
2017-09-07 09:40:00,63.68,63.7,63.43,63.46,88823.0,53.5079,53.5247,53.2979,53.3231,88823.0
2017-09-07 09:50:00,63.45,63.58,63.26,63.58,66003.0,53.3147,53.4239,53.155,53.4239,66003.0
2017-09-07 10:00:00,63.59,63.62,63.3,63.39,38659.0,53.4323,53.4575,53.1886,53.2643,38659.0
2017-09-07 10:10:00,63.39,63.52,63.34,63.51,30779.0,53.2643,53.3735,53.2222,53.3651,30779.0
2017-09-07 10:20:00,63.5,63.6,63.39,63.41,39249.0,53.3567,53.4407,53.2643,53.2811,39249.0
2017-09-07 10:30:00,63.4,63.45,63.31,63.35,20258.0,53.2727,53.3147,53.197,53.2306,20258.0
2017-09-07 10:40:00,63.38,63.51,63.34,63.5,45492.0,53.2558,53.3651,53.2222,53.3567,45492.0
2017-09-07 10:50:00,63.51,63.55,63.45,63.5,29683.0,53.3651,53.3987,53.3147,53.3567,29683.0
2017-09-07 11:00:00,63.5,63.56,63.48,63.55,43052.0,53.3567,53.4071,53.3399,53.3987,43052.0
2017-09-07 11:10:00,63.56,63.61,63.5,63.54,39293.0,53.4071,53.4491,53.3567,53.3903,39293.0
2017-09-07 11:20:00,63.53,63.55,63.4,63.51,73595.0,53.3819,53.3987,53.2727,53.3651,73595.0
2017-09-07 11:30:00,63.53,63.55,63.45,63.55,23957.0,53.3819,53.3987,53.3147,53.3987,23957.0
2017-09-07 11:40:00,63.54,63.57,63.46,63.53,19206.0,53.3903,53.4155,53.3231,53.3819,19206.0
2017-09-07 11:50:00,63.54,63.62,63.5,63.51,24451.0,53.3903,53.4575,53.3567,53.3651,24451.0
2017-09-07 12:00:00,63.52,63.52,63.44,63.48,22708.0,53.3735,53.3735,53.3063,53.3399,22708.0
2017-09-07 12:10:00,63.49,63.53,63.45,63.52,15389.0,53.3483,53.3819,53.3147,53.3735,15389.0
2017-09-07 12:20:00,63.53,63.58,63.5,63.54,28318.0,53.3819,53.4239,53.3567,53.3903,28318.0
2017-09-07 12:30:00,63.57,63.6,63.55,63.55,17254.0,53.4155,53.4407,53.3987,53.3987,17254.0
2017-09-07 12:40:00,63.56,63.63,63.55,63.59,20002.0,53.4071,53.4659,53.3987,53.4323,20002.0
2017-09-07 12:50:00,63.61,63.76,63.61,63.76,38131.0,53.4491,53.5751,53.4491,53.5751,38131.0
2017-09-07 13:00:00,63.75,63.82,63.74,63.77,44326.0,53.5667,53.6256,53.5583,53.5836,44326.0
2017-09-07 13:10:00,63.77,63.87,63.77,63.79,31118.0,53.5836,53.6676,53.5836,53.6004,31118.0
2017-09-07 13:20:00,63.78,63.8,63.76,63.79,18792.0,53.592,53.6088,53.5751,53.6004,18792.0
2017-09-07 13:30:00,63.78,63.79,63.62,63.62,41593.0,53.592,53.6004,53.4575,53.4575,41593.0
2017-09-07 13:40:00,63.63,63.63,63.52,63.57,41144.0,53.4659,53.4659,53.3735,53.4155,41144.0
2017-09-07 13:50:00,63.57,63.57,63.44,63.47,37235.0,53.4155,53.4155,53.3063,53.3315,37235.0
2017-09-07 14:00:00,63.46,63.57,63.46,63.53,43871.0,53.3231,53.4155,53.3231,53.3819,43871.0
2017-09-07 14:10:00,63.54,63.57,63.5,63.51,18649.0,53.3903,53.4155,53.3567,53.3651,18649.0
2017-09-07 14:20:00,63.5,63.5,63.44,63.46,19552.0,53.3567,53.3567,53.3063,53.3231,19552.0
2017-09-07 14:30:00,63.45,63.54,63.44,63.52,31711.0,53.3147,53.3903,53.3063,53.3735,31711.0
2017-09-07 14:40:00,63.53,63.58,63.46,63.49,30537.0,53.3819,53.4239,53.3231,53.3483,30537.0
2017-09-07 14:50:00,63.49,63.5,63.46,63.5,29550.0,53.3483,53.3567,53.3231,53.3567,29550.0
2017-09-07 15:00:00,63.51,63.52,63.47,63.51,39736.0,53.3651,53.3735,53.3315,53.3651,39736.0
2017-09-07 15:10:00,63.51,63.52,63.46,63.47,41897.0,53.3651,53.3735,53.3231,53.3315,41897.0
2017-09-07 15:20:00,63.47,63.49,63.39,63.4,77478.0,53.3315,53.3483,53.2643,53.2727,77478.0
2017-09-07 15:30:00,63.41,63.55,63.37,63.54,104004.0,53.2811,53.3987,53.2474,53.3903,104004.0
2017-09-07 15:40:00,63.54,63.55,63.41,63.5,82848.0,53.3903,53.3987,53.2811,53.3567,82848.0
2017-09-07 15:50:00,63.5,63.5,63.36,63.39,187131.0,53.3567,53.3567,53.239,53.2643,187131.0
2017-09-08 09:30:00,63.48,63.49,63.28,63.37,46052.0,53.3399,53.3483,53.1718,53.2474,46052.0
2017-09-08 09:40:00,63.4,63.57,63.26,63.43,32047.0,53.2727,53.4155,53.155,53.2979,32047.0
2017-09-08 09:50:00,63.4,63.5,63.36,63.46,41773.0,53.2727,53.3567,53.239,53.3231,41773.0
2017-09-08 10:00:00,63.48,63.56,63.4,63.43,31367.0,53.3399,53.4071,53.2727,53.2979,31367.0
2017-09-08 10:10:00,63.43,63.49,63.32,63.43,51660.0,53.2979,53.3483,53.2054,53.2979,51660.0
2017-09-08 10:20:00,63.42,63.45,63.31,63.31,25802.0,53.2895,53.3147,53.197,53.197,25802.0
2017-09-08 10:30:00,63.32,63.39,63.22,63.24,32846.0,53.2054,53.2643,53.1214,53.1382,32846.0
2017-09-08 10:40:00,63.25,63.39,63.24,63.38,38785.0,53.1466,53.2643,53.1382,53.2558,38785.0
2017-09-08 10:50:00,63.38,63.38,63.26,63.27,17277.0,53.2558,53.2558,53.155,53.1634,17277.0
2017-09-08 11:00:00,63.29,63.4,63.28,63.37,63685.0,53.1802,53.2727,53.1718,53.2474,63685.0
2017-09-08 11:10:00,63.37,63.41,63.28,63.28,24332.0,53.2474,53.2811,53.1718,53.1718,24332.0
2017-09-08 11:20:00,63.27,63.36,63.26,63.32,20272.0,53.1634,53.239,53.155,53.2054,20272.0
2017-09-08 11:30:00,63.34,63.34,63.25,63.25,29576.0,53.2222,53.2222,53.1466,53.1466,29576.0
2017-09-08 11:40:00,63.26,63.39,63.25,63.37,26346.0,53.155,53.2643,53.1466,53.2474,26346.0
2017-09-08 11:50:00,63.36,63.45,63.33,63.33,20363.0,53.239,53.3147,53.2138,53.2138,20363.0
2017-09-08 12:00:00,63.33,63.4,63.32,63.35,16343.0,53.2138,53.2727,53.2054,53.2306,16343.0
2017-09-08 12:10:00,63.35,63.37,63.27,63.27,17885.0,53.2306,53.2474,53.1634,53.1634,17885.0
2017-09-08 12:20:00,63.27,63.29,63.21,63.25,19446.0,53.1634,53.1802,53.113,53.1466,19446.0
2017-09-08 12:30:00,63.26,63.4,63.26,63.38,35045.0,53.155,53.2727,53.155,53.2558,35045.0
2017-09-08 12:40:00,63.39,63.4,63.37,63.39,13345.0,53.2643,53.2727,53.2474,53.2643,13345.0
2017-09-08 12:50:00,63.39,63.39,63.33,63.35,32686.0,53.2643,53.2643,53.2138,53.2306,32686.0
2017-09-08 13:00:00,63.35,63.36,63.28,63.28,34233.0,53.2306,53.239,53.1718,53.1718,34233.0
2017-09-08 13:10:00,63.29,63.34,63.29,63.31,13891.0,53.1802,53.2222,53.1802,53.197,13891.0
2017-09-08 13:20:00,63.32,63.34,63.26,63.27,25974.0,53.2054,53.2222,53.155,53.1634,25974.0
2017-09-08 13:30:00,63.27,63.29,63.19,63.22,21298.0,53.1634,53.1802,53.0962,53.1214,21298.0
2017-09-08 13:40:00,63.2,63.3,63.2,63.27,14477.0,53.1046,53.1886,53.1046,53.1634,14477.0
2017-09-08 13:50:00,63.26,63.31,63.23,63.26,27278.0,53.155,53.197,53.1298,53.155,27278.0
2017-09-08 14:00:00,63.25,63.3,63.22,63.24,31105.0,53.1466,53.1886,53.1214,53.1382,31105.0
2017-09-08 14:10:00,63.24,63.27,63.21,63.21,20226.0,53.1382,53.1634,53.113,53.113,20226.0
2017-09-08 14:20:00,63.22,63.24,63.18,63.19,33883.0,53.1214,53.1382,53.0878,53.0962,33883.0
2017-09-08 14:30:00,63.18,63.29,63.18,63.27,29864.0,53.0878,53.1802,53.0878,53.1634,29864.0
2017-09-08 14:40:00,63.26,63.29,63.17,63.19,26518.0,53.155,53.1802,53.0794,53.0962,26518.0
2017-09-08 14:50:00,63.18,63.19,63.14,63.15,21138.0,53.0878,53.0962,53.0542,53.0626,21138.0
2017-09-08 15:00:00,63.16,63.22,63.13,63.15,34831.0,53.071,53.1214,53.0458,53.0626,34831.0
2017-09-08 15:10:00,63.16,63.17,63.02,63.02,41954.0,53.071,53.0794,52.9534,52.9534,41954.0
2017-09-08 15:20:00,63.03,63.08,62.93,62.95,91367.0,52.9618,53.0038,52.8777,52.8945,91367.0
2017-09-08 15:30:00,62.95,63.02,62.9,63.01,110764.0,52.8945,52.9534,52.8525,52.945,110764.0
2017-09-08 15:40:00,63.02,63.06,62.97,62.99,83254.0,52.9534,52.987,52.9113,52.9281,83254.0
2017-09-08 15:50:00,62.99,63.12,62.97,63.11,175368.0,52.9281,53.0374,52.9113,53.029,175368.0
2017-09-11 09:30:00,63.31,63.66,63.3,63.38,141078.0,53.197,53.4911,53.1886,53.2558,141078.0
2017-09-11 09:40:00,63.4,63.57,63.36,63.38,49328.0,53.2727,53.4155,53.239,53.2558,49328.0
2017-09-11 09:50:00,63.37,63.63,63.35,63.52,42096.0,53.2474,53.4659,53.2306,53.3735,42096.0
2017-09-11 10:00:00,63.53,63.74,63.51,63.7,65049.0,53.3819,53.5583,53.3651,53.5247,65049.0
2017-09-11 10:10:00,63.7,63.76,63.67,63.75,45407.0,53.5247,53.5751,53.4995,53.5667,45407.0
2017-09-11 10:20:00,63.75,63.9,63.74,63.77,69673.0,53.5667,53.6928,53.5583,53.5836,69673.0
2017-09-11 10:30:00,63.77,63.78,63.66,63.77,36075.0,53.5836,53.592,53.4911,53.5836,36075.0
2017-09-11 10:40:00,63.78,63.8,63.56,63.58,19862.0,53.592,53.6088,53.4071,53.4239,19862.0
2017-09-11 10:50:00,63.58,63.64,63.5,63.52,44676.0,53.4239,53.4743,53.3567,53.3735,44676.0
2017-09-11 11:00:00,63.53,63.57,63.46,63.54,84842.0,53.3819,53.4155,53.3231,53.3903,84842.0
2017-09-11 11:10:00,63.54,63.56,63.45,63.54,25957.0,53.3903,53.4071,53.3147,53.3903,25957.0
2017-09-11 11:20:00,63.54,63.55,63.48,63.51,27191.0,53.3903,53.3987,53.3399,53.3651,27191.0
2017-09-11 11:30:00,63.51,63.56,63.49,63.55,87452.0,53.3651,53.4071,53.3483,53.3987,87452.0
2017-09-11 11:40:00,63.53,63.69,63.5,63.62,106572.0,53.3819,53.5163,53.3567,53.4575,106572.0
2017-09-11 11:50:00,63.63,63.79,63.58,63.77,80074.0,53.4659,53.6004,53.4239,53.5836,80074.0
2017-09-11 12:00:00,63.77,63.97,63.77,63.96,37354.0,53.5836,53.7516,53.5836,53.7432,37354.0
2017-09-11 12:10:00,63.97,64.04,63.89,64.04,37945.0,53.7516,53.8104,53.6844,53.8104,37945.0
2017-09-11 12:20:00,64.04,64.11,64.04,64.06,37279.0,53.8104,53.8692,53.8104,53.8272,37279.0
2017-09-11 12:30:00,64.06,64.06,63.98,64.04,24145.0,53.8272,53.8272,53.76,53.8104,24145.0
2017-09-11 12:40:00,64.04,64.23,64.03,64.21,32960.0,53.8104,53.9701,53.802,53.9533,32960.0
2017-09-11 12:50:00,64.22,64.24,64.2,64.22,39485.0,53.9617,53.9785,53.9449,53.9617,39485.0
2017-09-11 13:00:00,64.23,64.3,64.22,64.24,56753.0,53.9701,54.0289,53.9617,53.9785,56753.0
2017-09-11 13:10:00,64.23,64.29,64.19,64.27,52447.0,53.9701,54.0205,53.9365,54.0037,52447.0
2017-09-11 13:20:00,64.26,64.27,64.2,64.23,36546.0,53.9953,54.0037,53.9449,53.9701,36546.0
2017-09-11 13:30:00,64.23,64.24,64.15,64.2,80380.0,53.9701,53.9785,53.9029,53.9449,80380.0
2017-09-11 13:40:00,64.2,64.26,64.19,64.26,40145.0,53.9449,53.9953,53.9365,53.9953,40145.0
2017-09-11 13:50:00,64.25,64.28,64.21,64.23,47422.0,53.9869,54.0121,53.9533,53.9701,47422.0
2017-09-11 14:00:00,64.22,64.25,64.21,64.25,20793.0,53.9617,53.9869,53.9533,53.9869,20793.0
2017-09-11 14:10:00,64.24,64.29,64.24,64.27,33866.0,53.9785,54.0205,53.9785,54.0037,33866.0
2017-09-11 14:20:00,64.26,64.28,64.24,64.25,44402.0,53.9953,54.0121,53.9785,53.9869,44402.0
2017-09-11 14:30:00,64.26,64.32,64.25,64.31,56437.0,53.9953,54.0457,53.9869,54.0373,56437.0
2017-09-11 14:40:00,64.31,64.37,64.23,64.29,103315.0,54.0373,54.0877,53.9701,54.0205,103315.0
2017-09-11 14:50:00,64.29,64.31,64.19,64.2,44825.0,54.0205,54.0373,53.9365,53.9449,44825.0
2017-09-11 15:00:00,64.2,64.24,64.16,64.19,92053.0,53.9449,53.9785,53.9113,53.9365,92053.0
2017-09-11 15:10:00,64.2,64.3,64.15,64.28,74313.0,53.9449,54.0289,53.9029,54.0121,74313.0
2017-09-11 15:20:00,64.28,64.39,64.28,64.38,73181.0,54.0121,54.1045,54.0121,54.0961,73181.0
2017-09-11 15:30:00,64.38,64.38,64.27,64.34,105253.0,54.0961,54.0961,54.0037,54.0625,105253.0
2017-09-11 15:40:00,64.34,64.38,64.26,64.28,121093.0,54.0625,54.0961,53.9953,54.0121,121093.0
2017-09-11 15:50:00,64.29,64.32,64.28,64.29,192863.0,54.0205,54.0457,54.0121,54.0205,192863.0
2017-09-12 09:30:00,64.25,64.4,64.07,64.14,70807.0,53.9869,54.1129,53.8356,53.8944,70807.0
2017-09-12 09:40:00,64.1,64.12,63.89,64.01,73225.0,53.8608,53.8776,53.6844,53.7852,73225.0
2017-09-12 09:50:00,64.0,64.29,63.99,64.29,38170.0,53.7768,54.0205,53.7684,54.0205,38170.0
2017-09-12 10:00:00,64.26,64.27,63.86,63.89,51945.0,53.9953,54.0037,53.6592,53.6844,51945.0
2017-09-12 10:10:00,63.93,64.11,63.92,64.11,22907.0,53.718,53.8692,53.7096,53.8692,22907.0
2017-09-12 10:20:00,64.1,64.15,63.94,63.97,34201.0,53.8608,53.9029,53.7264,53.7516,34201.0
2017-09-12 10:30:00,63.97,64.0,63.9,63.9,41159.0,53.7516,53.7768,53.6928,53.6928,41159.0
2017-09-12 10:40:00,63.9,63.95,63.83,63.87,24691.0,53.6928,53.7348,53.634,53.6676,24691.0
2017-09-12 10:50:00,63.87,63.88,63.7,63.74,34309.0,53.6676,53.676,53.5247,53.5583,34309.0
2017-09-12 11:00:00,63.72,63.85,63.72,63.84,35437.0,53.5415,53.6508,53.5415,53.6424,35437.0
2017-09-12 11:10:00,63.84,63.85,63.76,63.78,25567.0,53.6424,53.6508,53.5751,53.592,25567.0
2017-09-12 11:20:00,63.79,63.82,63.72,63.8,20985.0,53.6004,53.6256,53.5415,53.6088,20985.0
2017-09-12 11:30:00,63.79,63.81,63.67,63.69,31257.0,53.6004,53.6172,53.4995,53.5163,31257.0
2017-09-12 11:40:00,63.68,63.79,63.67,63.77,15434.0,53.5079,53.6004,53.4995,53.5836,15434.0
2017-09-12 11:50:00,63.77,63.84,63.74,63.78,26255.0,53.5836,53.6424,53.5583,53.592,26255.0
2017-09-12 12:00:00,63.78,63.82,63.76,63.77,21888.0,53.592,53.6256,53.5751,53.5836,21888.0
2017-09-12 12:10:00,63.76,63.86,63.76,63.84,20763.0,53.5751,53.6592,53.5751,53.6424,20763.0
2017-09-12 12:20:00,63.85,63.87,63.81,63.82,19314.0,53.6508,53.6676,53.6172,53.6256,19314.0
2017-09-12 12:30:00,63.82,63.86,63.77,63.79,24244.0,53.6256,53.6592,53.5836,53.6004,24244.0
2017-09-12 12:40:00,63.79,63.81,63.76,63.81,18061.0,53.6004,53.6172,53.5751,53.6172,18061.0
2017-09-12 12:50:00,63.8,63.82,63.77,63.82,40728.0,53.6088,53.6256,53.5836,53.6256,40728.0
2017-09-12 13:00:00,63.82,63.97,63.81,63.94,53706.0,53.6256,53.7516,53.6172,53.7264,53706.0
2017-09-12 13:10:00,63.95,64.03,63.95,64.03,41097.0,53.7348,53.802,53.7348,53.802,41097.0
2017-09-12 13:20:00,64.03,64.09,63.99,64.0,60461.0,53.802,53.8524,53.7684,53.7768,60461.0
2017-09-12 13:30:00,64.0,64.13,64.0,64.13,41084.0,53.7768,53.886,53.7768,53.886,41084.0
2017-09-12 13:40:00,64.12,64.18,64.11,64.16,50667.0,53.8776,53.9281,53.8692,53.9113,50667.0
2017-09-12 13:50:00,64.17,64.3,64.14,64.24,95070.0,53.9197,54.0289,53.8944,53.9785,95070.0
2017-09-12 14:00:00,64.24,64.33,64.22,64.32,55857.0,53.9785,54.0541,53.9617,54.0457,55857.0
2017-09-12 14:10:00,64.33,64.47,64.32,64.45,65498.0,54.0541,54.1717,54.0457,54.1549,65498.0
2017-09-12 14:20:00,64.46,64.53,64.45,64.52,86458.0,54.1633,54.2221,54.1549,54.2137,86458.0
2017-09-12 14:30:00,64.52,64.56,64.5,64.52,37665.0,54.2137,54.2474,54.1969,54.2137,37665.0
2017-09-12 14:40:00,64.51,64.56,64.48,64.53,72073.0,54.2053,54.2474,54.1801,54.2221,72073.0
2017-09-12 14:50:00,64.53,64.55,64.49,64.53,42204.0,54.2221,54.239,54.1885,54.2221,42204.0
2017-09-12 15:00:00,64.52,64.53,64.5,64.5,35256.0,54.2137,54.2221,54.1969,54.1969,35256.0
2017-09-12 15:10:00,64.5,64.53,64.49,64.5,50810.0,54.1969,54.2221,54.1885,54.1969,50810.0
2017-09-12 15:20:00,64.5,64.54,64.49,64.53,47199.0,54.1969,54.2306,54.1885,54.2221,47199.0
2017-09-12 15:30:00,64.52,64.67,64.51,64.63,112250.0,54.2137,54.3398,54.2053,54.3062,112250.0
2017-09-12 15:40:00,64.64,64.65,64.52,64.53,111252.0,54.3146,54.323,54.2137,54.2221,111252.0
2017-09-12 15:50:00,64.52,64.54,64.45,64.49,102255.0,54.2137,54.2306,54.1549,54.1885,102255.0
2017-09-13 09:30:00,64.46,64.62,64.27,64.42,82351.0,54.1633,54.2978,54.0037,54.1297,82351.0
2017-09-13 09:40:00,64.44,64.47,64.12,64.17,52604.0,54.1465,54.1717,53.8776,53.9197,52604.0
2017-09-13 09:50:00,64.18,64.44,64.12,64.41,83111.0,53.9281,54.1465,53.8776,54.1213,83111.0
2017-09-13 10:00:00,64.38,64.42,64.28,64.36,34661.0,54.0961,54.1297,54.0121,54.0793,34661.0
2017-09-13 10:10:00,64.35,64.45,64.24,64.24,33974.0,54.0709,54.1549,53.9785,53.9785,33974.0
2017-09-13 10:20:00,64.25,64.29,64.22,64.28,33948.0,53.9869,54.0205,53.9617,54.0121,33948.0
2017-09-13 10:30:00,64.27,64.36,64.18,64.35,40249.0,54.0037,54.0793,53.9281,54.0709,40249.0
2017-09-13 10:40:00,64.35,64.36,64.22,64.22,35202.0,54.0709,54.0793,53.9617,53.9617,35202.0
2017-09-13 10:50:00,64.23,64.27,64.2,64.25,26439.0,53.9701,54.0037,53.9449,53.9869,26439.0
2017-09-13 11:00:00,64.24,64.25,64.21,64.23,41191.0,53.9785,53.9869,53.9533,53.9701,41191.0
2017-09-13 11:10:00,64.23,64.24,64.15,64.19,39581.0,53.9701,53.9785,53.9029,53.9365,39581.0
2017-09-13 11:20:00,64.19,64.2,64.13,64.19,52706.0,53.9365,53.9449,53.886,53.9365,52706.0
2017-09-13 11:30:00,64.2,64.2,63.93,63.97,50105.0,53.9449,53.9449,53.718,53.7516,50105.0
2017-09-13 11:40:00,63.97,64.0,63.92,63.94,22520.0,53.7516,53.7768,53.7096,53.7264,22520.0
2017-09-13 11:50:00,63.93,64.09,63.91,64.08,20417.0,53.718,53.8524,53.7012,53.844,20417.0
2017-09-13 12:00:00,64.09,64.3,64.09,64.29,28101.0,53.8524,54.0289,53.8524,54.0205,28101.0
2017-09-13 12:10:00,64.29,64.46,64.26,64.45,38391.0,54.0205,54.1633,53.9953,54.1549,38391.0
2017-09-13 12:20:00,64.45,64.58,64.45,64.54,42736.0,54.1549,54.2642,54.1549,54.2306,42736.0
2017-09-13 12:30:00,64.54,64.58,64.52,64.57,27692.0,54.2306,54.2642,54.2137,54.2558,27692.0
2017-09-13 12:40:00,64.58,64.69,64.57,64.66,43324.0,54.2642,54.3566,54.2558,54.3314,43324.0
2017-09-13 12:50:00,64.67,64.68,64.58,64.63,27465.0,54.3398,54.3482,54.2642,54.3062,27465.0
2017-09-13 13:00:00,64.64,64.71,64.62,64.68,29981.0,54.3146,54.3734,54.2978,54.3482,29981.0
2017-09-13 13:10:00,64.68,64.75,64.64,64.74,21597.0,54.3482,54.407,54.3146,54.3986,21597.0
2017-09-13 13:20:00,64.74,64.75,64.71,64.74,18731.0,54.3986,54.407,54.3734,54.3986,18731.0
2017-09-13 13:30:00,64.73,64.74,64.61,64.63,27180.0,54.3902,54.3986,54.2894,54.3062,27180.0
2017-09-13 13:40:00,64.64,64.67,64.59,64.6,39732.0,54.3146,54.3398,54.2726,54.281,39732.0
2017-09-13 13:50:00,64.6,64.62,64.57,64.59,21581.0,54.281,54.2978,54.2558,54.2726,21581.0
2017-09-13 14:00:00,64.59,64.69,64.59,64.65,28981.0,54.2726,54.3566,54.2726,54.323,28981.0
2017-09-13 14:10:00,64.66,64.69,64.63,64.67,26393.0,54.3314,54.3566,54.3062,54.3398,26393.0
2017-09-13 14:20:00,64.68,64.69,64.64,64.68,24765.0,54.3482,54.3566,54.3146,54.3482,24765.0
2017-09-13 14:30:00,64.69,64.71,64.64,64.66,68509.0,54.3566,54.3734,54.3146,54.3314,68509.0
2017-09-13 14:40:00,64.66,64.71,64.65,64.7,35362.0,54.3314,54.3734,54.323,54.365,35362.0
2017-09-13 14:50:00,64.71,64.72,64.67,64.71,27713.0,54.3734,54.3818,54.3398,54.3734,27713.0
2017-09-13 15:00:00,64.71,64.76,64.69,64.7,42907.0,54.3734,54.4154,54.3566,54.365,42907.0
2017-09-13 15:10:00,64.69,64.72,64.67,64.67,33457.0,54.3566,54.3818,54.3398,54.3398,33457.0
2017-09-13 15:20:00,64.67,64.68,64.63,64.63,67574.0,54.3398,54.3482,54.3062,54.3062,67574.0
2017-09-13 15:30:00,64.63,64.66,64.52,64.53,86173.0,54.3062,54.3314,54.2137,54.2221,86173.0
2017-09-13 15:40:00,64.53,64.55,64.45,64.45,108990.0,54.2221,54.239,54.1549,54.1549,108990.0
2017-09-13 15:50:00,64.46,64.53,64.43,64.45,157350.0,54.1633,54.2221,54.1381,54.1549,157350.0
2017-09-14 09:30:00,64.32,64.38,64.05,64.08,47862.0,54.0457,54.0961,53.8188,53.844,47862.0
2017-09-14 09:40:00,64.05,64.25,64.05,64.22,28913.0,53.8188,53.9869,53.8188,53.9617,28913.0
2017-09-14 09:50:00,64.23,64.24,64.06,64.11,30637.0,53.9701,53.9785,53.8272,53.8692,30637.0
2017-09-14 10:00:00,64.12,64.15,63.92,64.03,59454.0,53.8776,53.9029,53.7096,53.802,59454.0
2017-09-14 10:10:00,64.02,64.07,63.98,64.02,40367.0,53.7936,53.8356,53.76,53.7936,40367.0
2017-09-14 10:20:00,64.02,64.1,63.96,64.07,43259.0,53.7936,53.8608,53.7432,53.8356,43259.0
2017-09-14 10:30:00,64.06,64.07,64.0,64.02,48240.0,53.8272,53.8356,53.7768,53.7936,48240.0
2017-09-14 10:40:00,64.01,64.05,63.94,64.04,52573.0,53.7852,53.8188,53.7264,53.8104,52573.0
2017-09-14 10:50:00,64.05,64.18,64.02,64.11,45267.0,53.8188,53.9281,53.7936,53.8692,45267.0
2017-09-14 11:00:00,64.12,64.18,64.08,64.17,21108.0,53.8776,53.9281,53.844,53.9197,21108.0
2017-09-14 11:10:00,64.19,64.3,64.15,64.21,24874.0,53.9365,54.0289,53.9029,53.9533,24874.0
2017-09-14 11:20:00,64.21,64.28,64.16,64.23,26991.0,53.9533,54.0121,53.9113,53.9701,26991.0
2017-09-14 11:30:00,64.23,64.26,64.16,64.22,36884.0,53.9701,53.9953,53.9113,53.9617,36884.0
2017-09-14 11:40:00,64.23,64.24,64.13,64.21,14206.0,53.9701,53.9785,53.886,53.9533,14206.0
2017-09-14 11:50:00,64.22,64.22,64.1,64.11,19569.0,53.9617,53.9617,53.8608,53.8692,19569.0
2017-09-14 12:00:00,64.11,64.13,63.9,63.9,33611.0,53.8692,53.886,53.6928,53.6928,33611.0
2017-09-14 12:10:00,63.88,63.88,63.82,63.83,11752.0,53.676,53.676,53.6256,53.634,11752.0
2017-09-14 12:20:00,63.84,63.89,63.83,63.85,12889.0,53.6424,53.6844,53.634,53.6508,12889.0
2017-09-14 12:30:00,63.84,63.89,63.79,63.81,21248.0,53.6424,53.6844,53.6004,53.6172,21248.0
2017-09-14 12:40:00,63.81,63.95,63.8,63.94,41643.0,53.6172,53.7348,53.6088,53.7264,41643.0
2017-09-14 12:50:00,63.95,64.0,63.94,63.96,50495.0,53.7348,53.7768,53.7264,53.7432,50495.0
2017-09-14 13:00:00,63.95,63.95,63.9,63.94,163920.0,53.7348,53.7348,53.6928,53.7264,163920.0
2017-09-14 13:10:00,63.94,63.98,63.92,63.95,16221.0,53.7264,53.76,53.7096,53.7348,16221.0
2017-09-14 13:20:00,63.95,64.02,63.94,64.02,25665.0,53.7348,53.7936,53.7264,53.7936,25665.0
2017-09-14 13:30:00,64.01,64.05,63.99,64.05,17690.0,53.7852,53.8188,53.7684,53.8188,17690.0
2017-09-14 13:40:00,64.04,64.1,64.04,64.07,17565.0,53.8104,53.8608,53.8104,53.8356,17565.0
2017-09-14 13:50:00,64.06,64.1,64.04,64.08,31328.0,53.8272,53.8608,53.8104,53.844,31328.0
2017-09-14 14:00:00,64.08,64.17,64.05,64.16,28073.0,53.844,53.9197,53.8188,53.9113,28073.0
2017-09-14 14:10:00,64.16,64.16,64.03,64.08,38574.0,53.9113,53.9113,53.802,53.844,38574.0
2017-09-14 14:20:00,64.08,64.11,64.05,64.07,18786.0,53.844,53.8692,53.8188,53.8356,18786.0
2017-09-14 14:30:00,64.08,64.1,64.03,64.06,18418.0,53.844,53.8608,53.802,53.8272,18418.0
2017-09-14 14:40:00,64.06,64.11,64.05,64.09,27600.0,53.8272,53.8692,53.8188,53.8524,27600.0
2017-09-14 14:50:00,64.09,64.12,64.07,64.1,22851.0,53.8524,53.8776,53.8356,53.8608,22851.0
2017-09-14 15:00:00,64.11,64.14,64.0,64.02,54701.0,53.8692,53.8944,53.7768,53.7936,54701.0
2017-09-14 15:10:00,64.01,64.01,63.93,64.0,60498.0,53.7852,53.7852,53.718,53.7768,60498.0
2017-09-14 15:20:00,64.0,64.1,64.0,64.05,44042.0,53.7768,53.8608,53.7768,53.8188,44042.0
2017-09-14 15:30:00,64.05,64.13,64.0,64.11,56808.0,53.8188,53.886,53.7768,53.8692,56808.0
2017-09-14 15:40:00,64.11,64.12,64.03,64.04,118447.0,53.8692,53.8776,53.802,53.8104,118447.0
2017-09-14 15:50:00,64.04,64.16,64.02,64.12,319270.0,53.8104,53.9113,53.7936,53.8776,319270.0
2017-09-15 09:30:00,63.86,63.87,63.65,63.67,64325.0,53.6592,53.6676,53.4827,53.4995,64325.0
2017-09-15 09:40:00,63.66,63.78,63.56,63.75,76241.0,53.4911,53.592,53.4071,53.5667,76241.0
2017-09-15 09:50:00,63.74,63.75,63.46,63.48,75725.0,53.5583,53.5667,53.3231,53.3399,75725.0
2017-09-15 10:00:00,63.48,63.64,63.46,63.49,47277.0,53.3399,53.4743,53.3231,53.3483,47277.0
2017-09-15 10:10:00,63.49,63.5,63.38,63.44,47406.0,53.3483,53.3567,53.2558,53.3063,47406.0
2017-09-15 10:20:00,63.45,63.53,63.38,63.53,55404.0,53.3147,53.3819,53.2558,53.3819,55404.0
2017-09-15 10:30:00,63.52,63.6,63.49,63.57,57694.0,53.3735,53.4407,53.3483,53.4155,57694.0
2017-09-15 10:40:00,63.57,63.65,63.55,63.57,51407.0,53.4155,53.4827,53.3987,53.4155,51407.0
2017-09-15 10:50:00,63.6,63.66,63.57,63.62,42440.0,53.4407,53.4911,53.4155,53.4575,42440.0
2017-09-15 11:00:00,63.62,63.72,63.61,63.65,40521.0,53.4575,53.5415,53.4491,53.4827,40521.0
2017-09-15 11:10:00,63.65,63.69,63.63,63.67,26741.0,53.4827,53.5163,53.4659,53.4995,26741.0
2017-09-15 11:20:00,63.67,63.79,63.66,63.76,42203.0,53.4995,53.6004,53.4911,53.5751,42203.0
2017-09-15 11:30:00,63.77,63.88,63.74,63.86,47261.0,53.5836,53.676,53.5583,53.6592,47261.0
2017-09-15 11:40:00,63.87,63.88,63.79,63.8,50343.0,53.6676,53.676,53.6004,53.6088,50343.0
2017-09-15 11:50:00,63.8,63.9,63.8,63.83,16005.0,53.6088,53.6928,53.6088,53.634,16005.0
2017-09-15 12:00:00,63.83,63.86,63.82,63.85,9686.0,53.634,53.6592,53.6256,53.6508,9686.0
2017-09-15 12:10:00,63.84,63.85,63.8,63.82,14276.0,53.6424,53.6508,53.6088,53.6256,14276.0
2017-09-15 12:20:00,63.81,63.82,63.73,63.81,30842.0,53.6172,53.6256,53.5499,53.6172,30842.0
2017-09-15 12:30:00,63.82,63.82,63.74,63.75,9924.0,53.6256,53.6256,53.5583,53.5667,9924.0
2017-09-15 12:40:00,63.75,63.76,63.7,63.7,13342.0,53.5667,53.5751,53.5247,53.5247,13342.0
2017-09-15 12:50:00,63.7,63.7,63.64,63.65,18783.0,53.5247,53.5247,53.4743,53.4827,18783.0
2017-09-15 13:00:00,63.65,63.74,63.65,63.72,19232.0,53.4827,53.5583,53.4827,53.5415,19232.0
2017-09-15 13:10:00,63.71,63.79,63.71,63.77,24742.0,53.5331,53.6004,53.5331,53.5836,24742.0
2017-09-15 13:20:00,63.77,63.82,63.76,63.76,27818.0,53.5836,53.6256,53.5751,53.5751,27818.0
2017-09-15 13:30:00,63.77,63.8,63.58,63.62,68877.0,53.5836,53.6088,53.4239,53.4575,68877.0
2017-09-15 13:40:00,63.62,63.67,63.58,63.62,16091.0,53.4575,53.4995,53.4239,53.4575,16091.0
2017-09-15 13:50:00,63.61,63.61,63.55,63.57,21653.0,53.4491,53.4491,53.3987,53.4155,21653.0
2017-09-15 14:00:00,63.58,63.59,63.52,63.52,31661.0,53.4239,53.4323,53.3735,53.3735,31661.0
2017-09-15 14:10:00,63.53,63.56,63.51,63.52,16107.0,53.3819,53.4071,53.3651,53.3735,16107.0
2017-09-15 14:20:00,63.51,63.52,63.5,63.52,19153.0,53.3651,53.3735,53.3567,53.3735,19153.0
2017-09-15 14:30:00,63.52,63.55,63.51,63.54,21238.0,53.3735,53.3987,53.3651,53.3903,21238.0
2017-09-15 14:40:00,63.55,63.55,63.52,63.53,15719.0,53.3987,53.3987,53.3735,53.3819,15719.0
2017-09-15 14:50:00,63.53,63.54,63.49,63.49,25584.0,53.3819,53.3903,53.3483,53.3483,25584.0
2017-09-15 15:00:00,63.49,63.49,63.44,63.44,35123.0,53.3483,53.3483,53.3063,53.3063,35123.0
2017-09-15 15:10:00,63.44,63.45,63.4,63.41,31348.0,53.3063,53.3147,53.2727,53.2811,31348.0
2017-09-15 15:20:00,63.42,63.43,63.4,63.4,59894.0,53.2895,53.2979,53.2727,53.2727,59894.0
2017-09-15 15:30:00,63.4,63.41,63.34,63.37,96886.0,53.2727,53.2811,53.2222,53.2474,96886.0
2017-09-15 15:40:00,63.37,63.38,63.33,63.35,81639.0,53.2474,53.2558,53.2138,53.2306,81639.0
2017-09-15 15:50:00,63.35,63.35,63.2,63.25,352332.0,53.2306,53.2306,53.1046,53.1466,352332.0
2017-09-18 09:30:00,63.48,63.89,63.4,63.87,103874.0,53.3399,53.6844,53.2727,53.6676,103874.0
2017-09-18 09:40:00,63.84,64.03,63.82,63.89,67458.0,53.6424,53.802,53.6256,53.6844,67458.0
2017-09-18 09:50:00,63.86,63.93,63.78,63.82,43789.0,53.6592,53.718,53.592,53.6256,43789.0
2017-09-18 10:00:00,63.81,63.94,63.81,63.85,42402.0,53.6172,53.7264,53.6172,53.6508,42402.0
2017-09-18 10:10:00,63.85,63.87,63.76,63.79,22106.0,53.6508,53.6676,53.5751,53.6004,22106.0
2017-09-18 10:20:00,63.78,63.83,63.76,63.8,23132.0,53.592,53.634,53.5751,53.6088,23132.0
2017-09-18 10:30:00,63.81,63.82,63.66,63.7,31072.0,53.6172,53.6256,53.4911,53.5247,31072.0
2017-09-18 10:40:00,63.71,63.72,63.62,63.7,35660.0,53.5331,53.5415,53.4575,53.5247,35660.0
2017-09-18 10:50:00,63.7,63.77,63.69,63.74,35041.0,53.5247,53.5836,53.5163,53.5583,35041.0
2017-09-18 11:00:00,63.74,63.84,63.74,63.81,34399.0,53.5583,53.6424,53.5583,53.6172,34399.0
2017-09-18 11:10:00,63.81,63.83,63.74,63.75,13119.0,53.6172,53.634,53.5583,53.5667,13119.0
2017-09-18 11:20:00,63.74,63.74,63.66,63.74,18647.0,53.5583,53.5583,53.4911,53.5583,18647.0
2017-09-18 11:30:00,63.72,63.76,63.67,63.68,29755.0,53.5415,53.5751,53.4995,53.5079,29755.0
2017-09-18 11:40:00,63.68,63.71,63.63,63.69,23373.0,53.5079,53.5331,53.4659,53.5163,23373.0
2017-09-18 11:50:00,63.69,63.69,63.61,63.65,24127.0,53.5163,53.5163,53.4491,53.4827,24127.0
2017-09-18 12:00:00,63.66,63.74,63.65,63.7,150110.0,53.4911,53.5583,53.4827,53.5247,150110.0
2017-09-18 12:10:00,63.69,63.7,63.54,63.55,160552.0,53.5163,53.5247,53.3903,53.3987,160552.0
2017-09-18 12:20:00,63.55,63.8,63.55,63.64,86463.0,53.3987,53.6088,53.3987,53.4743,86463.0
2017-09-18 12:30:00,63.64,63.79,63.64,63.75,23138.0,53.4743,53.6004,53.4743,53.5667,23138.0
2017-09-18 12:40:00,63.74,63.75,63.59,63.63,23786.0,53.5583,53.5667,53.4323,53.4659,23786.0
2017-09-18 12:50:00,63.62,63.71,63.6,63.64,45568.0,53.4575,53.5331,53.4407,53.4743,45568.0
2017-09-18 13:00:00,63.64,63.64,63.61,63.63,40917.0,53.4743,53.4743,53.4491,53.4659,40917.0
2017-09-18 13:10:00,63.63,63.65,63.61,63.62,29336.0,53.4659,53.4827,53.4491,53.4575,29336.0
2017-09-18 13:20:00,63.62,63.72,63.62,63.69,28724.0,53.4575,53.5415,53.4575,53.5163,28724.0
2017-09-18 13:30:00,63.69,63.8,63.69,63.79,33562.0,53.5163,53.6088,53.5163,53.6004,33562.0
2017-09-18 13:40:00,63.77,63.9,63.76,63.84,87481.0,53.5836,53.6928,53.5751,53.6424,87481.0
2017-09-18 13:50:00,63.86,63.91,63.83,63.9,22457.0,53.6592,53.7012,53.634,53.6928,22457.0
2017-09-18 14:00:00,63.89,63.96,63.85,63.85,47209.0,53.6844,53.7432,53.6508,53.6508,47209.0
2017-09-18 14:10:00,63.86,63.86,63.74,63.75,20155.0,53.6592,53.6592,53.5583,53.5667,20155.0
2017-09-18 14:20:00,63.75,63.77,63.7,63.73,19902.0,53.5667,53.5836,53.5247,53.5499,19902.0
2017-09-18 14:30:00,63.72,63.75,63.64,63.64,27580.0,53.5415,53.5667,53.4743,53.4743,27580.0
2017-09-18 14:40:00,63.65,63.72,63.64,63.7,22046.0,53.4827,53.5415,53.4743,53.5247,22046.0
2017-09-18 14:50:00,63.71,63.73,63.64,63.68,17646.0,53.5331,53.5499,53.4743,53.5079,17646.0
2017-09-18 15:00:00,63.7,63.76,63.68,63.71,27209.0,53.5247,53.5751,53.5079,53.5331,27209.0
2017-09-18 15:10:00,63.7,63.75,63.69,63.74,15829.0,53.5247,53.5667,53.5163,53.5583,15829.0
2017-09-18 15:20:00,63.74,63.76,63.71,63.74,23575.0,53.5583,53.5751,53.5331,53.5583,23575.0
2017-09-18 15:30:00,63.74,63.77,63.7,63.74,47513.0,53.5583,53.5836,53.5247,53.5583,47513.0
2017-09-18 15:40:00,63.74,63.78,63.69,63.72,43642.0,53.5583,53.592,53.5163,53.5415,43642.0
2017-09-18 15:50:00,63.71,63.74,63.61,63.64,93432.0,53.5331,53.5583,53.4491,53.4743,93432.0
2017-09-19 09:30:00,63.97,64.27,63.85,64.24,102864.0,53.7516,54.0037,53.6508,53.9785,102864.0
2017-09-19 09:40:00,64.22,64.46,64.14,64.27,79125.0,53.9617,54.1633,53.8944,54.0037,79125.0
2017-09-19 09:50:00,64.3,64.6,64.27,64.56,88933.0,54.0289,54.281,54.0037,54.2474,88933.0
2017-09-19 10:00:00,64.57,64.74,64.55,64.66,119629.0,54.2558,54.3986,54.239,54.3314,119629.0
2017-09-19 10:10:00,64.68,64.82,64.59,64.79,88330.0,54.3482,54.4658,54.2726,54.4406,88330.0
2017-09-19 10:20:00,64.78,64.87,64.73,64.74,67964.0,54.4322,54.5078,54.3902,54.3986,67964.0
2017-09-19 10:30:00,64.74,64.83,64.73,64.8,99942.0,54.3986,54.4742,54.3902,54.449,99942.0
2017-09-19 10:40:00,64.79,64.8,64.45,64.46,75175.0,54.4406,54.449,54.1549,54.1633,75175.0
2017-09-19 10:50:00,64.46,64.6,64.44,64.5,49933.0,54.1633,54.281,54.1465,54.1969,49933.0
2017-09-19 11:00:00,64.5,64.5,64.31,64.36,75228.0,54.1969,54.1969,54.0373,54.0793,75228.0
2017-09-19 11:10:00,64.36,64.43,64.34,64.42,26735.0,54.0793,54.1381,54.0625,54.1297,26735.0
2017-09-19 11:20:00,64.42,64.51,64.4,64.49,23068.0,54.1297,54.2053,54.1129,54.1885,23068.0
2017-09-19 11:30:00,64.49,64.52,64.44,64.5,40175.0,54.1885,54.2137,54.1465,54.1969,40175.0
2017-09-19 11:40:00,64.5,64.52,64.42,64.48,56306.0,54.1969,54.2137,54.1297,54.1801,56306.0
2017-09-19 11:50:00,64.49,64.54,64.45,64.52,30405.0,54.1885,54.2306,54.1549,54.2137,30405.0
2017-09-19 12:00:00,64.53,64.64,64.51,64.54,33732.0,54.2221,54.3146,54.2053,54.2306,33732.0
2017-09-19 12:10:00,64.55,64.55,64.45,64.5,25176.0,54.239,54.239,54.1549,54.1969,25176.0
2017-09-19 12:20:00,64.5,64.51,64.46,64.49,16240.0,54.1969,54.2053,54.1633,54.1885,16240.0
2017-09-19 12:30:00,64.5,64.65,64.49,64.63,35521.0,54.1969,54.323,54.1885,54.3062,35521.0
2017-09-19 12:40:00,64.63,64.73,64.63,64.7,25964.0,54.3062,54.3902,54.3062,54.365,25964.0
2017-09-19 12:50:00,64.7,64.7,64.64,64.65,43324.0,54.365,54.365,54.3146,54.323,43324.0
2017-09-19 13:00:00,64.64,64.66,64.57,64.58,27280.0,54.3146,54.3314,54.2558,54.2642,27280.0
2017-09-19 13:10:00,64.59,64.64,64.56,64.57,32359.0,54.2726,54.3146,54.2474,54.2558,32359.0
2017-09-19 13:20:00,64.57,64.61,64.56,64.59,21343.0,54.2558,54.2894,54.2474,54.2726,21343.0
2017-09-19 13:30:00,64.59,64.67,64.58,64.63,34681.0,54.2726,54.3398,54.2642,54.3062,34681.0
2017-09-19 13:40:00,64.62,64.64,64.56,64.61,44783.0,54.2978,54.3146,54.2474,54.2894,44783.0
2017-09-19 13:50:00,64.6,64.67,64.6,64.67,24189.0,54.281,54.3398,54.281,54.3398,24189.0
2017-09-19 14:00:00,64.67,64.75,64.66,64.72,45459.0,54.3398,54.407,54.3314,54.3818,45459.0
2017-09-19 14:10:00,64.73,64.86,64.7,64.84,54285.0,54.3902,54.4994,54.365,54.4826,54285.0
2017-09-19 14:20:00,64.85,64.86,64.76,64.83,38067.0,54.491,54.4994,54.4154,54.4742,38067.0
2017-09-19 14:30:00,64.83,64.91,64.83,64.84,69201.0,54.4742,54.5414,54.4742,54.4826,69201.0
2017-09-19 14:40:00,64.83,64.84,64.62,64.62,53841.0,54.4742,54.4826,54.2978,54.2978,53841.0
2017-09-19 14:50:00,64.62,64.64,64.56,64.59,57034.0,54.2978,54.3146,54.2474,54.2726,57034.0
2017-09-19 15:00:00,64.59,64.7,64.57,64.68,52367.0,54.2726,54.365,54.2558,54.3482,52367.0
2017-09-19 15:10:00,64.69,64.71,64.62,64.71,65490.0,54.3566,54.3734,54.2978,54.3734,65490.0
2017-09-19 15:20:00,64.71,64.79,64.7,64.77,37271.0,54.3734,54.4406,54.365,54.4238,37271.0
2017-09-19 15:30:00,64.76,64.77,64.55,64.63,102004.0,54.4154,54.4238,54.239,54.3062,102004.0
2017-09-19 15:40:00,64.63,64.68,64.56,64.56,101422.0,54.3062,54.3482,54.2474,54.2474,101422.0
2017-09-19 15:50:00,64.57,64.63,64.55,64.59,224071.0,54.2558,54.3062,54.239,54.2726,224071.0
2017-09-20 09:30:00,63.93,64.04,63.53,63.65,165723.0,54.3343,54.4278,53.9943,54.0963,165723.0
2017-09-20 09:40:00,63.61,63.68,63.4,63.63,65143.0,54.0623,54.1218,53.8838,54.0793,65143.0
2017-09-20 09:50:00,63.62,63.62,63.41,63.51,94532.0,54.0708,54.0708,53.8923,53.9773,94532.0
2017-09-20 10:00:00,63.51,63.59,63.44,63.52,71800.0,53.9773,54.0453,53.9178,53.9858,71800.0
2017-09-20 10:10:00,63.53,63.57,63.47,63.5,46880.0,53.9943,54.0283,53.9433,53.9688,46880.0
2017-09-20 10:20:00,63.51,63.6,63.5,63.52,42527.0,53.9773,54.0538,53.9688,53.9858,42527.0
2017-09-20 10:30:00,63.52,63.68,63.51,63.64,42707.0,53.9858,54.1218,53.9773,54.0878,42707.0
2017-09-20 10:40:00,63.62,63.77,63.58,63.74,35541.0,54.0708,54.1983,54.0368,54.1728,35541.0
2017-09-20 10:50:00,63.73,63.76,63.58,63.62,61476.0,54.1643,54.1898,54.0368,54.0708,61476.0
2017-09-20 11:00:00,63.62,63.63,63.54,63.58,39815.0,54.0708,54.0793,54.0028,54.0368,39815.0
2017-09-20 11:10:00,63.58,63.62,63.56,63.58,21900.0,54.0368,54.0708,54.0198,54.0368,21900.0
2017-09-20 11:20:00,63.57,63.58,63.41,63.58,45839.0,54.0283,54.0368,53.8923,54.0368,45839.0
2017-09-20 11:30:00,63.57,63.68,63.56,63.61,28823.0,54.0283,54.1218,54.0198,54.0623,28823.0
2017-09-20 11:40:00,63.62,63.62,63.53,63.55,13732.0,54.0708,54.0708,53.9943,54.0113,13732.0
2017-09-20 11:50:00,63.55,63.62,63.52,63.61,20442.0,54.0113,54.0708,53.9858,54.0623,20442.0
2017-09-20 12:00:00,63.61,63.61,63.52,63.53,34020.0,54.0623,54.0623,53.9858,53.9943,34020.0
2017-09-20 12:10:00,63.53,63.59,63.52,63.58,27096.0,53.9943,54.0453,53.9858,54.0368,27096.0
2017-09-20 12:20:00,63.58,63.59,63.52,63.59,25426.0,54.0368,54.0453,53.9858,54.0453,25426.0
2017-09-20 12:30:00,63.58,63.58,63.53,63.57,19414.0,54.0368,54.0368,53.9943,54.0283,19414.0
2017-09-20 12:40:00,63.56,63.58,63.53,63.56,40449.0,54.0198,54.0368,53.9943,54.0198,40449.0
2017-09-20 12:50:00,63.55,63.56,63.46,63.46,26900.0,54.0113,54.0198,53.9348,53.9348,26900.0
2017-09-20 13:00:00,63.46,63.47,63.39,63.41,25487.0,53.9348,53.9433,53.8753,53.8923,25487.0
2017-09-20 13:10:00,63.4,63.4,63.29,63.29,30628.0,53.8838,53.8838,53.7903,53.7903,30628.0
2017-09-20 13:20:00,63.29,63.41,63.26,63.36,44539.0,53.7903,53.8923,53.7648,53.8498,44539.0
2017-09-20 13:30:00,63.36,63.43,63.32,63.41,41410.0,53.8498,53.9093,53.8158,53.8923,41410.0
2017-09-20 13:40:00,63.4,63.44,63.38,63.42,31032.0,53.8838,53.9178,53.8668,53.9008,31032.0
2017-09-20 13:50:00,63.43,63.44,63.34,63.4,17751.0,53.9093,53.9178,53.8328,53.8838,17751.0
2017-09-20 14:00:00,63.38,63.4,63.22,63.26,23118.0,53.8668,53.8838,53.7308,53.7648,23118.0
2017-09-20 14:10:00,63.25,63.29,63.17,63.18,39679.0,53.7563,53.7903,53.6883,53.6968,39679.0
2017-09-20 14:20:00,63.18,63.18,63.01,63.05,61734.0,53.6968,53.6968,53.5524,53.5864,61734.0
2017-09-20 14:30:00,63.04,63.28,62.95,63.23,65846.0,53.5779,53.7818,53.5014,53.7393,65846.0
2017-09-20 14:40:00,63.2,63.39,63.1,63.36,66665.0,53.7138,53.8753,53.6289,53.8498,66665.0
2017-09-20 14:50:00,63.34,63.51,63.32,63.46,62882.0,53.8328,53.9773,53.8158,53.9348,62882.0
2017-09-20 15:00:00,63.47,63.49,63.39,63.39,32898.0,53.9433,53.9603,53.8753,53.8753,32898.0
2017-09-20 15:10:00,63.39,63.43,63.35,63.4,41100.0,53.8753,53.9093,53.8413,53.8838,41100.0
2017-09-20 15:20:00,63.4,63.43,63.38,63.43,51322.0,53.8838,53.9093,53.8668,53.9093,51322.0
2017-09-20 15:30:00,63.42,63.46,63.39,63.41,47058.0,53.9008,53.9348,53.8753,53.8923,47058.0
2017-09-20 15:40:00,63.41,63.53,63.37,63.52,90275.0,53.8923,53.9943,53.8583,53.9858,90275.0
2017-09-20 15:50:00,63.52,63.61,63.49,63.59,182270.0,53.9858,54.0623,53.9603,54.0453,182270.0
2017-09-21 09:30:00,63.63,63.8,63.53,63.71,54697.0,54.0793,54.2238,53.9943,54.1473,54697.0
2017-09-21 09:40:00,63.73,63.8,63.63,63.68,22708.0,54.1643,54.2238,54.0793,54.1218,22708.0
2017-09-21 09:50:00,63.66,63.7,63.55,63.56,33650.0,54.1048,54.1388,54.0113,54.0198,33650.0
2017-09-21 10:00:00,63.55,63.64,63.45,63.52,30736.0,54.0113,54.0878,53.9263,53.9858,30736.0
2017-09-21 10:10:00,63.53,63.59,63.38,63.46,26997.0,53.9943,54.0453,53.8668,53.9348,26997.0
2017-09-21 10:20:00,63.46,63.48,63.32,63.32,27407.0,53.9348,53.9518,53.8158,53.8158,27407.0
2017-09-21 10:30:00,63.32,63.41,63.24,63.39,38585.0,53.8158,53.8923,53.7478,53.8753,38585.0
2017-09-21 10:40:00,63.38,63.49,63.37,63.47,25100.0,53.8668,53.9603,53.8583,53.9433,25100.0
2017-09-21 10:50:00,63.46,63.6,63.45,63.57,51204.0,53.9348,54.0538,53.9263,54.0283,51204.0
2017-09-21 11:00:00,63.6,63.7,63.6,63.69,64212.0,54.0538,54.1388,54.0538,54.1303,64212.0
2017-09-21 11:10:00,63.71,63.81,63.67,63.78,65543.0,54.1473,54.2323,54.1133,54.2068,65543.0
2017-09-21 11:20:00,63.79,63.79,63.64,63.72,40347.0,54.2153,54.2153,54.0878,54.1558,40347.0
2017-09-21 11:30:00,63.73,63.76,63.7,63.7,26333.0,54.1643,54.1898,54.1388,54.1388,26333.0
2017-09-21 11:40:00,63.7,63.76,63.68,63.74,22538.0,54.1388,54.1898,54.1218,54.1728,22538.0
2017-09-21 11:50:00,63.74,63.82,63.73,63.81,48262.0,54.1728,54.2408,54.1643,54.2323,48262.0
2017-09-21 12:00:00,63.8,63.95,63.78,63.94,28352.0,54.2238,54.3513,54.2068,54.3428,28352.0
2017-09-21 12:10:00,63.94,63.95,63.86,63.87,17818.0,54.3428,54.3513,54.2748,54.2833,17818.0
2017-09-21 12:20:00,63.87,63.89,63.85,63.87,23767.0,54.2833,54.3003,54.2663,54.2833,23767.0
2017-09-21 12:30:00,63.86,63.87,63.8,63.81,20250.0,54.2748,54.2833,54.2238,54.2323,20250.0
2017-09-21 12:40:00,63.81,63.82,63.75,63.76,11084.0,54.2323,54.2408,54.1813,54.1898,11084.0
2017-09-21 12:50:00,63.75,63.8,63.74,63.79,10275.0,54.1813,54.2238,54.1728,54.2153,10275.0
2017-09-21 13:00:00,63.79,63.82,63.75,63.82,16709.0,54.2153,54.2408,54.1813,54.2408,16709.0
2017-09-21 13:10:00,63.81,63.83,63.76,63.77,16128.0,54.2323,54.2493,54.1898,54.1983,16128.0
2017-09-21 13:20:00,63.77,63.79,63.72,63.72,8013.0,54.1983,54.2153,54.1558,54.1558,8013.0
2017-09-21 13:30:00,63.72,63.72,63.66,63.67,17061.0,54.1558,54.1558,54.1048,54.1133,17061.0
2017-09-21 13:40:00,63.66,63.67,63.62,63.63,8974.0,54.1048,54.1133,54.0708,54.0793,8974.0
2017-09-21 13:50:00,63.63,63.69,63.63,63.67,10284.0,54.0793,54.1303,54.0793,54.1133,10284.0
2017-09-21 14:00:00,63.69,63.7,63.66,63.67,8931.0,54.1303,54.1388,54.1048,54.1133,8931.0
2017-09-21 14:10:00,63.66,63.67,63.62,63.62,19942.0,54.1048,54.1133,54.0708,54.0708,19942.0
2017-09-21 14:20:00,63.63,63.64,63.58,63.63,15071.0,54.0793,54.0878,54.0368,54.0793,15071.0
2017-09-21 14:30:00,63.63,63.66,63.61,63.62,15407.0,54.0793,54.1048,54.0623,54.0708,15407.0
2017-09-21 14:40:00,63.62,63.63,63.57,63.58,27254.0,54.0708,54.0793,54.0283,54.0368,27254.0
2017-09-21 14:50:00,63.59,63.68,63.59,63.67,42091.0,54.0453,54.1218,54.0453,54.1133,42091.0
2017-09-21 15:00:00,63.68,63.71,63.61,63.65,18035.0,54.1218,54.1473,54.0623,54.0963,18035.0
2017-09-21 15:10:00,63.65,63.65,63.6,63.63,18488.0,54.0963,54.0963,54.0538,54.0793,18488.0
2017-09-21 15:20:00,63.62,63.64,63.58,63.61,16835.0,54.0708,54.0878,54.0368,54.0623,16835.0
2017-09-21 15:30:00,63.6,63.64,63.57,63.62,42382.0,54.0538,54.0878,54.0283,54.0708,42382.0
2017-09-21 15:40:00,63.63,63.68,63.62,63.65,67345.0,54.0793,54.1218,54.0708,54.0963,67345.0
2017-09-21 15:50:00,63.65,63.68,63.58,63.61,133611.0,54.0963,54.1218,54.0368,54.0623,133611.0
2017-09-22 09:30:00,63.5,63.82,63.36,63.78,46807.0,53.9688,54.2408,53.8498,54.2068,46807.0
2017-09-22 09:40:00,63.76,63.89,63.69,63.82,29877.0,54.1898,54.3003,54.1303,54.2408,29877.0
2017-09-22 09:50:00,63.83,63.86,63.74,63.83,32195.0,54.2493,54.2748,54.1728,54.2493,32195.0
2017-09-22 10:00:00,63.82,64.01,63.78,63.89,69310.0,54.2408,54.4023,54.2068,54.3003,69310.0
2017-09-22 10:10:00,63.89,63.97,63.79,63.85,43637.0,54.3003,54.3683,54.2153,54.2663,43637.0
2017-09-22 10:20:00,63.88,63.91,63.81,63.87,20872.0,54.2918,54.3173,54.2323,54.2833,20872.0
2017-09-22 10:30:00,63.87,63.98,63.87,63.93,25236.0,54.2833,54.3768,54.2833,54.3343,25236.0
2017-09-22 10:40:00,63.94,63.94,63.79,63.79,15775.0,54.3428,54.3428,54.2153,54.2153,15775.0
2017-09-22 10:50:00,63.79,63.89,63.79,63.86,21251.0,54.2153,54.3003,54.2153,54.2748,21251.0
2017-09-22 11:00:00,63.85,63.9,63.81,63.86,23255.0,54.2663,54.3088,54.2323,54.2748,23255.0
2017-09-22 11:10:00,63.87,63.87,63.78,63.8,29727.0,54.2833,54.2833,54.2068,54.2238,29727.0
2017-09-22 11:20:00,63.8,63.84,63.64,63.72,49603.0,54.2238,54.2578,54.0878,54.1558,49603.0
2017-09-22 11:30:00,63.71,63.84,63.7,63.78,18613.0,54.1473,54.2578,54.1388,54.2068,18613.0
2017-09-22 11:40:00,63.77,63.81,63.7,63.7,16168.0,54.1983,54.2323,54.1388,54.1388,16168.0
2017-09-22 11:50:00,63.71,63.71,63.64,63.68,12102.0,54.1473,54.1473,54.0878,54.1218,12102.0
2017-09-22 12:00:00,63.68,63.68,63.61,63.63,10182.0,54.1218,54.1218,54.0623,54.0793,10182.0
2017-09-22 12:10:00,63.63,63.63,63.53,63.54,13129.0,54.0793,54.0793,53.9943,54.0028,13129.0
2017-09-22 12:20:00,63.54,63.65,63.53,63.63,35895.0,54.0028,54.0963,53.9943,54.0793,35895.0
2017-09-22 12:30:00,63.62,63.66,63.59,63.66,9228.0,54.0708,54.1048,54.0453,54.1048,9228.0
2017-09-22 12:40:00,63.65,63.69,63.61,63.62,8920.0,54.0963,54.1303,54.0623,54.0708,8920.0
2017-09-22 12:50:00,63.63,63.67,63.62,63.64,14403.0,54.0793,54.1133,54.0708,54.0878,14403.0
2017-09-22 13:00:00,63.64,63.73,63.62,63.72,33533.0,54.0878,54.1643,54.0708,54.1558,33533.0
2017-09-22 13:10:00,63.71,63.76,63.71,63.75,9881.0,54.1473,54.1898,54.1473,54.1813,9881.0
2017-09-22 13:20:00,63.74,63.78,63.69,63.75,58701.0,54.1728,54.2068,54.1303,54.1813,58701.0
2017-09-22 13:30:00,63.74,63.77,63.69,63.7,6416.0,54.1728,54.1983,54.1303,54.1388,6416.0
2017-09-22 13:40:00,63.7,63.79,63.7,63.78,17558.0,54.1388,54.2153,54.1388,54.2068,17558.0
2017-09-22 13:50:00,63.77,63.79,63.72,63.72,15700.0,54.1983,54.2153,54.1558,54.1558,15700.0
2017-09-22 14:00:00,63.71,63.73,63.64,63.66,20491.0,54.1473,54.1643,54.0878,54.1048,20491.0
2017-09-22 14:10:00,63.66,63.66,63.62,63.62,7658.0,54.1048,54.1048,54.0708,54.0708,7658.0
2017-09-22 14:20:00,63.6,63.64,63.6,63.6,14356.0,54.0538,54.0878,54.0538,54.0538,14356.0
2017-09-22 14:30:00,63.59,63.62,63.56,63.58,17079.0,54.0453,54.0708,54.0198,54.0368,17079.0
2017-09-22 14:40:00,63.58,63.59,63.56,63.58,10659.0,54.0368,54.0453,54.0198,54.0368,10659.0
2017-09-22 14:50:00,63.58,63.62,63.55,63.6,11769.0,54.0368,54.0708,54.0113,54.0538,11769.0
2017-09-22 15:00:00,63.61,63.64,63.56,63.58,16513.0,54.0623,54.0878,54.0198,54.0368,16513.0
2017-09-22 15:10:00,63.56,63.58,63.51,63.53,21021.0,54.0198,54.0368,53.9773,53.9943,21021.0
2017-09-22 15:20:00,63.52,63.58,63.51,63.52,23555.0,53.9858,54.0368,53.9773,53.9858,23555.0
2017-09-22 15:30:00,63.53,63.55,63.5,63.52,43898.0,53.9943,54.0113,53.9688,53.9858,43898.0
2017-09-22 15:40:00,63.52,63.62,63.52,63.61,58924.0,53.9858,54.0708,53.9858,54.0623,58924.0
2017-09-22 15:50:00,63.61,63.61,63.54,63.55,109447.0,54.0623,54.0623,54.0028,54.0113,109447.0
2017-09-25 09:30:00,63.12,63.34,63.06,63.14,63983.0,53.6459,53.8328,53.5949,53.6629,63983.0
2017-09-25 09:40:00,63.19,63.31,63.18,63.27,27039.0,53.7053,53.8073,53.6968,53.7733,27039.0
2017-09-25 09:50:00,63.28,63.33,63.18,63.26,21304.0,53.7818,53.8243,53.6968,53.7648,21304.0
2017-09-25 10:00:00,63.27,63.36,63.21,63.35,37031.0,53.7733,53.8498,53.7223,53.8413,37031.0
2017-09-25 10:10:00,63.37,63.44,63.34,63.43,34373.0,53.8583,53.9178,53.8328,53.9093,34373.0
2017-09-25 10:20:00,63.41,63.46,63.15,63.23,28622.0,53.8923,53.9348,53.6714,53.7393,28622.0
2017-09-25 10:30:00,63.21,63.24,63.05,63.05,22895.0,53.7223,53.7478,53.5864,53.5864,22895.0
2017-09-25 10:40:00,63.05,63.13,62.98,63.12,27264.0,53.5864,53.6544,53.5269,53.6459,27264.0
2017-09-25 10:50:00,63.1,63.11,62.98,63.01,24545.0,53.6289,53.6374,53.5269,53.5524,24545.0
2017-09-25 11:00:00,63.01,63.05,62.89,62.96,31256.0,53.5524,53.5864,53.4504,53.5099,31256.0
2017-09-25 11:10:00,62.97,62.97,62.88,62.96,33845.0,53.5184,53.5184,53.4419,53.5099,33845.0
2017-09-25 11:20:00,62.95,63.06,62.94,63.05,55724.0,53.5014,53.5949,53.4929,53.5864,55724.0
2017-09-25 11:30:00,63.05,63.13,63.02,63.07,18594.0,53.5864,53.6544,53.5609,53.6034,18594.0
2017-09-25 11:40:00,63.07,63.1,63.05,63.09,18900.0,53.6034,53.6289,53.5864,53.6204,18900.0
2017-09-25 11:50:00,63.08,63.08,63.03,63.07,41893.0,53.6119,53.6119,53.5694,53.6034,41893.0
2017-09-25 12:00:00,63.06,63.1,62.91,62.91,44451.0,53.5949,53.6289,53.4674,53.4674,44451.0
2017-09-25 12:10:00,62.92,62.92,62.68,62.74,43534.0,53.4759,53.4759,53.2719,53.3229,43534.0
2017-09-25 12:20:00,62.71,62.78,62.67,62.76,47517.0,53.2974,53.3569,53.2634,53.3399,47517.0
2017-09-25 12:30:00,62.75,62.83,62.75,62.79,12389.0,53.3314,53.3994,53.3314,53.3654,12389.0
2017-09-25 12:40:00,62.8,62.82,62.77,62.81,20017.0,53.3739,53.3909,53.3484,53.3824,20017.0
2017-09-25 12:50:00,62.81,62.89,62.81,62.86,19049.0,53.3824,53.4504,53.3824,53.4249,19049.0
2017-09-25 13:00:00,62.86,62.87,62.76,62.77,15463.0,53.4249,53.4334,53.3399,53.3484,15463.0
2017-09-25 13:10:00,62.78,62.79,62.7,62.72,19300.0,53.3569,53.3654,53.2889,53.3059,19300.0
2017-09-25 13:20:00,62.72,62.8,62.69,62.71,24219.0,53.3059,53.3739,53.2804,53.2974,24219.0
2017-09-25 13:30:00,62.7,62.79,62.68,62.74,15177.0,53.2889,53.3654,53.2719,53.3229,15177.0
2017-09-25 13:40:00,62.75,62.77,62.65,62.7,21090.0,53.3314,53.3484,53.2464,53.2889,21090.0
2017-09-25 13:50:00,62.7,62.74,62.68,62.7,17034.0,53.2889,53.3229,53.2719,53.2889,17034.0
2017-09-25 14:00:00,62.69,62.78,62.69,62.75,29470.0,53.2804,53.3569,53.2804,53.3314,29470.0
2017-09-25 14:10:00,62.74,62.74,62.62,62.64,38262.0,53.3229,53.3229,53.2209,53.2379,38262.0
2017-09-25 14:20:00,62.64,62.64,62.52,62.58,67322.0,53.2379,53.2379,53.1359,53.1869,67322.0
2017-09-25 14:30:00,62.58,62.59,62.4,62.43,56020.0,53.1869,53.1954,53.0339,53.0594,56020.0
2017-09-25 14:40:00,62.42,62.53,62.36,62.43,67040.0,53.0509,53.1444,52.9999,53.0594,67040.0
2017-09-25 14:50:00,62.43,62.51,62.41,62.45,68214.0,53.0594,53.1274,53.0424,53.0764,68214.0
2017-09-25 15:00:00,62.46,62.52,62.45,62.52,37526.0,53.0849,53.1359,53.0764,53.1359,37526.0
2017-09-25 15:10:00,62.51,62.51,62.42,62.43,70561.0,53.1274,53.1274,53.0509,53.0594,70561.0
2017-09-25 15:20:00,62.44,62.57,62.44,62.5,49975.0,53.0679,53.1784,53.0679,53.1189,49975.0
2017-09-25 15:30:00,62.5,62.51,62.4,62.41,59926.0,53.1189,53.1274,53.0339,53.0424,59926.0
2017-09-25 15:40:00,62.42,62.45,62.34,62.34,144149.0,53.0509,53.0764,52.9829,52.9829,144149.0
2017-09-25 15:50:00,62.34,62.38,62.29,62.32,294778.0,52.9829,53.0169,52.9404,52.9659,294778.0
2017-09-26 09:30:00,62.87,62.87,62.57,62.7,66317.0,53.4334,53.4334,53.1784,53.2889,66317.0
2017-09-26 09:40:00,62.71,62.9,62.68,62.84,38995.0,53.2974,53.4589,53.2719,53.4079,38995.0
2017-09-26 09:50:00,62.84,62.85,62.7,62.81,33729.0,53.4079,53.4164,53.2889,53.3824,33729.0
2017-09-26 10:00:00,62.79,62.8,62.61,62.61,41770.0,53.3654,53.3739,53.2124,53.2124,41770.0
2017-09-26 10:10:00,62.61,62.7,62.58,62.59,43085.0,53.2124,53.2889,53.1869,53.1954,43085.0
2017-09-26 10:20:00,62.6,62.63,62.55,62.58,19498.0,53.2039,53.2294,53.1614,53.1869,19498.0
2017-09-26 10:30:00,62.57,62.61,62.54,62.56,17226.0,53.1784,53.2124,53.1529,53.1699,17226.0
2017-09-26 10:40:00,62.55,62.56,62.46,62.46,21249.0,53.1614,53.1699,53.0849,53.0849,21249.0
2017-09-26 10:50:00,62.46,62.53,62.45,62.5,22113.0,53.0849,53.1444,53.0764,53.1189,22113.0
2017-09-26 11:00:00,62.49,62.51,62.44,62.46,20572.0,53.1104,53.1274,53.0679,53.0849,20572.0
2017-09-26 11:10:00,62.46,62.56,62.45,62.54,16047.0,53.0849,53.1699,53.0764,53.1529,16047.0
2017-09-26 11:20:00,62.54,62.56,62.44,62.53,13945.0,53.1529,53.1699,53.0679,53.1444,13945.0
2017-09-26 11:30:00,62.52,62.71,62.51,62.7,27435.0,53.1359,53.2974,53.1274,53.2889,27435.0
2017-09-26 11:40:00,62.69,62.69,62.62,62.63,13050.0,53.2804,53.2804,53.2209,53.2294,13050.0
2017-09-26 11:50:00,62.63,62.64,62.58,62.64,11631.0,53.2294,53.2379,53.1869,53.2379,11631.0
2017-09-26 12:00:00,62.65,62.69,62.64,62.67,15549.0,53.2464,53.2804,53.2379,53.2634,15549.0
2017-09-26 12:10:00,62.68,62.73,62.65,62.73,14937.0,53.2719,53.3144,53.2464,53.3144,14937.0
2017-09-26 12:20:00,62.73,62.91,62.73,62.87,38846.0,53.3144,53.4674,53.3144,53.4334,38846.0
2017-09-26 12:30:00,62.88,63.03,62.87,62.98,61694.0,53.4419,53.5694,53.4334,53.5269,61694.0
2017-09-26 12:40:00,62.97,63.01,62.89,62.94,22886.0,53.5184,53.5524,53.4504,53.4929,22886.0
2017-09-26 12:50:00,62.94,62.97,62.92,62.96,7242.0,53.4929,53.5184,53.4759,53.5099,7242.0
2017-09-26 13:00:00,62.95,62.99,62.94,62.98,8541.0,53.5014,53.5354,53.4929,53.5269,8541.0
2017-09-26 13:10:00,62.96,63.03,62.93,63.0,10898.0,53.5099,53.5694,53.4844,53.5439,10898.0
2017-09-26 13:20:00,63.0,63.05,63.0,63.04,14449.0,53.5439,53.5864,53.5439,53.5779,14449.0
2017-09-26 13:30:00,63.05,63.16,63.03,63.15,42577.0,53.5864,53.6799,53.5694,53.6714,42577.0
2017-09-26 13:40:00,63.14,63.17,63.12,63.13,18625.0,53.6629,53.6883,53.6459,53.6544,18625.0
2017-09-26 13:50:00,63.13,63.21,63.12,63.15,28341.0,53.6544,53.7223,53.6459,53.6714,28341.0
2017-09-26 14:00:00,63.15,63.16,63.1,63.15,15768.0,53.6714,53.6799,53.6289,53.6714,15768.0
2017-09-26 14:10:00,63.14,63.19,63.13,63.17,18666.0,53.6629,53.7053,53.6544,53.6883,18666.0
2017-09-26 14:20:00,63.17,63.22,63.16,63.21,22056.0,53.6883,53.7308,53.6799,53.7223,22056.0
2017-09-26 14:30:00,63.22,63.25,63.2,63.22,16826.0,53.7308,53.7563,53.7138,53.7308,16826.0
2017-09-26 14:40:00,63.22,63.24,63.21,63.23,12653.0,53.7308,53.7478,53.7223,53.7393,12653.0
2017-09-26 14:50:00,63.23,63.3,63.22,63.29,20594.0,53.7393,53.7988,53.7308,53.7903,20594.0
2017-09-26 15:00:00,63.3,63.31,63.27,63.3,15168.0,53.7988,53.8073,53.7733,53.7988,15168.0
2017-09-26 15:10:00,63.29,63.32,63.24,63.27,31421.0,53.7903,53.8158,53.7478,53.7733,31421.0
2017-09-26 15:20:00,63.27,63.31,63.27,63.29,16685.0,53.7733,53.8073,53.7733,53.7903,16685.0
2017-09-26 15:30:00,63.29,63.3,63.2,63.28,47203.0,53.7903,53.7988,53.7138,53.7818,47203.0
2017-09-26 15:40:00,63.28,63.28,63.19,63.23,50629.0,53.7818,53.7818,53.7053,53.7393,50629.0
2017-09-26 15:50:00,63.22,63.28,63.15,63.18,128083.0,53.7308,53.7818,53.6714,53.6968,128083.0
2017-09-27 09:30:00,63.47,63.86,63.29,63.77,81957.0,53.9433,54.2748,53.7903,54.1983,81957.0
2017-09-27 09:40:00,63.79,64.04,63.67,64.01,104691.0,54.2153,54.4278,54.1133,54.4023,104691.0
2017-09-27 09:50:00,64.01,64.01,63.81,63.82,64913.0,54.4023,54.4023,54.2323,54.2408,64913.0
2017-09-27 10:00:00,63.83,63.92,63.83,63.9,59690.0,54.2493,54.3258,54.2493,54.3088,59690.0
2017-09-27 10:10:00,63.89,63.94,63.86,63.89,20318.0,54.3003,54.3428,54.2748,54.3003,20318.0
2017-09-27 10:20:00,63.88,63.98,63.83,63.95,29336.0,54.2918,54.3768,54.2493,54.3513,29336.0
2017-09-27 10:30:00,63.96,63.97,63.88,63.93,43517.0,54.3598,54.3683,54.2918,54.3343,43517.0
2017-09-27 10:40:00,63.92,63.98,63.9,63.97,24009.0,54.3258,54.3768,54.3088,54.3683,24009.0
2017-09-27 10:50:00,63.95,64.0,63.92,63.92,31602.0,54.3513,54.3938,54.3258,54.3258,31602.0
2017-09-27 11:00:00,63.92,63.92,63.8,63.9,39082.0,54.3258,54.3258,54.2238,54.3088,39082.0
2017-09-27 11:10:00,63.9,64.01,63.89,64.0,19144.0,54.3088,54.4023,54.3003,54.3938,19144.0
2017-09-27 11:20:00,64.0,64.08,63.98,64.02,44879.0,54.3938,54.4618,54.3768,54.4108,44879.0
2017-09-27 11:30:00,64.03,64.06,63.94,64.05,40661.0,54.4193,54.4448,54.3428,54.4363,40661.0
2017-09-27 11:40:00,64.05,64.14,64.01,64.07,47779.0,54.4363,54.5128,54.4023,54.4533,47779.0
2017-09-27 11:50:00,64.09,64.12,64.05,64.09,43507.0,54.4703,54.4958,54.4363,54.4703,43507.0
2017-09-27 12:00:00,64.1,64.13,64.02,64.03,26140.0,54.4788,54.5043,54.4108,54.4193,26140.0
2017-09-27 12:10:00,64.02,64.02,63.9,63.93,27305.0,54.4108,54.4108,54.3088,54.3343,27305.0
2017-09-27 12:20:00,63.94,64.0,63.92,63.97,22016.0,54.3428,54.3938,54.3258,54.3683,22016.0
2017-09-27 12:30:00,63.97,63.97,63.91,63.96,14678.0,54.3683,54.3683,54.3173,54.3598,14678.0
2017-09-27 12:40:00,63.95,63.96,63.89,63.9,11204.0,54.3513,54.3598,54.3003,54.3088,11204.0
2017-09-27 12:50:00,63.9,64.01,63.89,64.01,20205.0,54.3088,54.4023,54.3003,54.4023,20205.0
2017-09-27 13:00:00,64.01,64.03,63.98,64.01,22807.0,54.4023,54.4193,54.3768,54.4023,22807.0
2017-09-27 13:10:00,64.0,64.02,63.97,63.98,29364.0,54.3938,54.4108,54.3683,54.3768,29364.0
2017-09-27 13:20:00,63.98,63.99,63.93,63.94,28901.0,54.3768,54.3853,54.3343,54.3428,28901.0
2017-09-27 13:30:00,63.94,63.96,63.93,63.94,6260.0,54.3428,54.3598,54.3343,54.3428,6260.0
2017-09-27 13:40:00,63.94,63.95,63.86,63.86,20898.0,54.3428,54.3513,54.2748,54.2748,20898.0
2017-09-27 13:50:00,63.87,63.96,63.87,63.94,21908.0,54.2833,54.3598,54.2833,54.3428,21908.0
2017-09-27 14:00:00,63.94,64.02,63.94,63.99,24548.0,54.3428,54.4108,54.3428,54.3853,24548.0
2017-09-27 14:10:00,63.98,64.06,63.98,63.99,20116.0,54.3768,54.4448,54.3768,54.3853,20116.0
2017-09-27 14:20:00,63.98,64.07,63.97,64.03,37172.0,54.3768,54.4533,54.3683,54.4193,37172.0
2017-09-27 14:30:00,64.04,64.16,64.04,64.11,56437.0,54.4278,54.5298,54.4278,54.4873,56437.0
2017-09-27 14:40:00,64.12,64.12,64.05,64.09,18602.0,54.4958,54.4958,54.4363,54.4703,18602.0
2017-09-27 14:50:00,64.08,64.1,64.05,64.05,40875.0,54.4618,54.4788,54.4363,54.4363,40875.0
2017-09-27 15:00:00,64.06,64.11,64.05,64.07,25803.0,54.4448,54.4873,54.4363,54.4533,25803.0
2017-09-27 15:10:00,64.06,64.19,64.05,64.19,125344.0,54.4448,54.5553,54.4363,54.5553,125344.0
2017-09-27 15:20:00,64.19,64.23,64.17,64.2,96765.0,54.5553,54.5892,54.5383,54.5637,96765.0
2017-09-27 15:30:00,64.2,64.31,64.19,64.23,101335.0,54.5637,54.6572,54.5553,54.5892,101335.0
2017-09-27 15:40:00,64.22,64.24,64.16,64.19,147222.0,54.5807,54.5977,54.5298,54.5553,147222.0
2017-09-27 15:50:00,64.17,64.22,64.11,64.16,287624.0,54.5383,54.5807,54.4873,54.5298,287624.0
2017-09-28 09:30:00,64.04,64.1,63.7,63.77,105766.0,54.4278,54.4788,54.1388,54.1983,105766.0
2017-09-28 09:40:00,63.76,63.89,63.72,63.78,85341.0,54.1898,54.3003,54.1558,54.2068,85341.0
2017-09-28 09:50:00,63.78,63.85,63.7,63.77,68440.0,54.2068,54.2663,54.1388,54.1983,68440.0
2017-09-28 10:00:00,63.78,63.8,63.64,63.8,55526.0,54.2068,54.2238,54.0878,54.2238,55526.0
2017-09-28 10:10:00,63.79,63.8,63.63,63.63,43362.0,54.2153,54.2238,54.0793,54.0793,43362.0
2017-09-28 10:20:00,63.61,63.68,63.59,63.67,46793.0,54.0623,54.1218,54.0453,54.1133,46793.0
2017-09-28 10:30:00,63.68,63.87,63.64,63.87,37117.0,54.1218,54.2833,54.0878,54.2833,37117.0
2017-09-28 10:40:00,63.87,63.89,63.73,63.82,53878.0,54.2833,54.3003,54.1643,54.2408,53878.0
2017-09-28 10:50:00,63.82,63.85,63.77,63.79,20786.0,54.2408,54.2663,54.1983,54.2153,20786.0
2017-09-28 11:00:00,63.8,63.83,63.72,63.82,52978.0,54.2238,54.2493,54.1558,54.2408,52978.0
2017-09-28 11:10:00,63.84,63.87,63.71,63.74,70888.0,54.2578,54.2833,54.1473,54.1728,70888.0
2017-09-28 11:20:00,63.75,63.75,63.54,63.55,53204.0,54.1813,54.1813,54.0028,54.0113,53204.0
2017-09-28 11:30:00,63.55,63.76,63.55,63.76,35174.0,54.0113,54.1898,54.0113,54.1898,35174.0
2017-09-28 11:40:00,63.77,63.77,63.67,63.71,21269.0,54.1983,54.1983,54.1133,54.1473,21269.0
2017-09-28 11:50:00,63.73,63.74,63.62,63.62,27665.0,54.1643,54.1728,54.0708,54.0708,27665.0
2017-09-28 12:00:00,63.63,63.67,63.56,63.66,23171.0,54.0793,54.1133,54.0198,54.1048,23171.0
2017-09-28 12:10:00,63.65,63.72,63.64,63.66,20817.0,54.0963,54.1558,54.0878,54.1048,20817.0
2017-09-28 12:20:00,63.67,63.67,63.61,63.66,12002.0,54.1133,54.1133,54.0623,54.1048,12002.0
2017-09-28 12:30:00,63.65,63.68,63.6,63.66,22481.0,54.0963,54.1218,54.0538,54.1048,22481.0
2017-09-28 12:40:00,63.66,63.67,63.57,63.58,36879.0,54.1048,54.1133,54.0283,54.0368,36879.0
2017-09-28 12:50:00,63.57,63.58,63.49,63.54,30120.0,54.0283,54.0368,53.9603,54.0028,30120.0
2017-09-28 13:00:00,63.54,63.58,63.53,63.55,18584.0,54.0028,54.0368,53.9943,54.0113,18584.0
2017-09-28 13:10:00,63.54,63.58,63.51,63.53,35004.0,54.0028,54.0368,53.9773,53.9943,35004.0
2017-09-28 13:20:00,63.54,63.57,63.52,63.52,14630.0,54.0028,54.0283,53.9858,53.9858,14630.0
2017-09-28 13:30:00,63.53,63.57,63.52,63.57,19214.0,53.9943,54.0283,53.9858,54.0283,19214.0
2017-09-28 13:40:00,63.57,63.63,63.57,63.61,18811.0,54.0283,54.0793,54.0283,54.0623,18811.0
2017-09-28 13:50:00,63.6,63.63,63.59,63.62,28517.0,54.0538,54.0793,54.0453,54.0708,28517.0
2017-09-28 14:00:00,63.61,63.68,63.61,63.64,18781.0,54.0623,54.1218,54.0623,54.0878,18781.0
2017-09-28 14:10:00,63.65,63.66,63.61,63.63,19970.0,54.0963,54.1048,54.0623,54.0793,19970.0
2017-09-28 14:20:00,63.63,63.69,63.62,63.68,22488.0,54.0793,54.1303,54.0708,54.1218,22488.0
2017-09-28 14:30:00,63.68,63.68,63.62,63.67,24295.0,54.1218,54.1218,54.0708,54.1133,24295.0
2017-09-28 14:40:00,63.66,63.68,63.58,63.61,61205.0,54.1048,54.1218,54.0368,54.0623,61205.0
2017-09-28 14:50:00,63.61,63.66,63.58,63.66,21978.0,54.0623,54.1048,54.0368,54.1048,21978.0
2017-09-28 15:00:00,63.65,63.69,63.63,63.69,20362.0,54.0963,54.1303,54.0793,54.1303,20362.0
2017-09-28 15:10:00,63.69,63.69,63.66,63.67,12645.0,54.1303,54.1303,54.1048,54.1133,12645.0
2017-09-28 15:20:00,63.66,63.68,63.64,63.67,32908.0,54.1048,54.1218,54.0878,54.1133,32908.0
2017-09-28 15:30:00,63.67,63.68,63.65,63.67,41871.0,54.1133,54.1218,54.0963,54.1133,41871.0
2017-09-28 15:40:00,63.67,63.69,63.66,63.68,73406.0,54.1133,54.1303,54.1048,54.1218,73406.0
2017-09-28 15:50:00,63.68,63.72,63.63,63.64,275874.0,54.1218,54.1558,54.0793,54.0878,275874.0
2017-09-29 09:30:00,64.15,64.64,64.05,64.36,180812.0,54.5213,54.9377,54.4363,54.6997,180812.0
2017-09-29 09:40:00,64.38,64.38,63.97,64.03,129365.0,54.7167,54.7167,54.3683,54.4193,129365.0
2017-09-29 09:50:00,64.03,64.05,63.89,63.98,68618.0,54.4193,54.4363,54.3003,54.3768,68618.0
2017-09-29 10:00:00,63.97,64.14,63.85,64.12,97441.0,54.3683,54.5128,54.2663,54.4958,97441.0
2017-09-29 10:10:00,64.1,64.2,64.06,64.12,72485.0,54.4788,54.5637,54.4448,54.4958,72485.0
2017-09-29 10:20:00,64.13,64.15,64.06,64.14,69581.0,54.5043,54.5213,54.4448,54.5128,69581.0
2017-09-29 10:30:00,64.14,64.14,64.08,64.14,54786.0,54.5128,54.5128,54.4618,54.5128,54786.0
2017-09-29 10:40:00,64.14,64.15,64.05,64.06,52763.0,54.5128,54.5213,54.4363,54.4448,52763.0
2017-09-29 10:50:00,64.05,64.05,63.92,63.96,57384.0,54.4363,54.4363,54.3258,54.3598,57384.0
2017-09-29 11:00:00,63.96,64.07,63.96,64.0,64201.0,54.3598,54.4533,54.3598,54.3938,64201.0
2017-09-29 11:10:00,63.99,64.01,63.94,64.0,53229.0,54.3853,54.4023,54.3428,54.3938,53229.0
2017-09-29 11:20:00,64.0,64.01,63.88,63.93,51348.0,54.3938,54.4023,54.2918,54.3343,51348.0
2017-09-29 11:30:00,63.93,64.0,63.92,63.98,33020.0,54.3343,54.3938,54.3258,54.3768,33020.0
2017-09-29 11:40:00,63.98,64.0,63.97,63.98,23131.0,54.3768,54.3938,54.3683,54.3768,23131.0
2017-09-29 11:50:00,63.98,64.1,63.98,64.1,41497.0,54.3768,54.4788,54.3768,54.4788,41497.0
2017-09-29 12:00:00,64.1,64.1,63.99,64.08,44427.0,54.4788,54.4788,54.3853,54.4618,44427.0
2017-09-29 12:10:00,64.08,64.11,64.05,64.08,54139.0,54.4618,54.4873,54.4363,54.4618,54139.0
2017-09-29 12:20:00,64.08,64.14,64.07,64.11,33273.0,54.4618,54.5128,54.4533,54.4873,33273.0
2017-09-29 12:30:00,64.12,64.14,63.97,63.99,32261.0,54.4958,54.5128,54.3683,54.3853,32261.0
2017-09-29 12:40:00,64.0,64.03,63.96,63.99,29024.0,54.3938,54.4193,54.3598,54.3853,29024.0
2017-09-29 12:50:00,63.99,64.08,63.99,64.08,15170.0,54.3853,54.4618,54.3853,54.4618,15170.0
2017-09-29 13:00:00,64.06,64.07,64.0,64.01,19803.0,54.4448,54.4533,54.3938,54.4023,19803.0
2017-09-29 13:10:00,64.01,64.03,63.99,64.02,34636.0,54.4023,54.4193,54.3853,54.4108,34636.0
2017-09-29 13:20:00,64.02,64.07,64.01,64.05,24888.0,54.4108,54.4533,54.4023,54.4363,24888.0
2017-09-29 13:30:00,64.05,64.16,64.04,64.16,24504.0,54.4363,54.5298,54.4278,54.5298,24504.0
2017-09-29 13:40:00,64.15,64.16,64.08,64.11,24223.0,54.5213,54.5298,54.4618,54.4873,24223.0
2017-09-29 13:50:00,64.1,64.12,64.07,64.08,19493.0,54.4788,54.4958,54.4533,54.4618,19493.0
2017-09-29 14:00:00,64.09,64.13,64.08,64.13,29169.0,54.4703,54.5043,54.4618,54.5043,29169.0
2017-09-29 14:10:00,64.12,64.21,64.12,64.19,45363.0,54.4958,54.5722,54.4958,54.5553,45363.0
2017-09-29 14:20:00,64.19,64.2,64.16,64.17,10875.0,54.5553,54.5637,54.5298,54.5383,10875.0
2017-09-29 14:30:00,64.18,64.18,64.11,64.12,19458.0,54.5468,54.5468,54.4873,54.4958,19458.0
2017-09-29 14:40:00,64.12,64.12,64.05,64.1,17582.0,54.4958,54.4958,54.4363,54.4788,17582.0
2017-09-29 14:50:00,64.1,64.13,64.09,64.1,13035.0,54.4788,54.5043,54.4703,54.4788,13035.0
2017-09-29 15:00:00,64.1,64.17,64.1,64.17,16187.0,54.4788,54.5383,54.4788,54.5383,16187.0
2017-09-29 15:10:00,64.18,64.21,64.14,64.17,25189.0,54.5468,54.5722,54.5128,54.5383,25189.0
2017-09-29 15:20:00,64.17,64.18,64.16,64.16,12571.0,54.5383,54.5468,54.5298,54.5298,12571.0
2017-09-29 15:30:00,64.16,64.19,64.14,64.19,44601.0,54.5298,54.5553,54.5128,54.5553,44601.0
2017-09-29 15:40:00,64.19,64.23,64.16,64.16,69923.0,54.5553,54.5892,54.5298,54.5298,69923.0
2017-09-29 15:50:00,64.17,64.18,64.11,64.17,134885.0,54.5383,54.5468,54.4873,54.5383,134885.0
2017-10-02 09:30:00,63.1,63.81,62.82,63.77,530098.0,53.6289,54.2323,53.3909,54.1983,530098.0
2017-10-02 09:40:00,63.83,64.48,63.81,64.1,220287.0,54.2493,54.8017,54.2323,54.4788,220287.0
2017-10-02 09:50:00,64.1,64.28,64.0,64.24,110984.0,54.4788,54.6317,54.3938,54.5977,110984.0
2017-10-02 10:00:00,64.27,64.3,64.03,64.12,100304.0,54.6232,54.6487,54.4193,54.4958,100304.0
2017-10-02 10:10:00,64.11,64.68,64.07,64.52,170093.0,54.4873,54.9717,54.4533,54.8357,170093.0
2017-10-02 10:20:00,64.52,64.52,64.3,64.36,80997.0,54.8357,54.8357,54.6487,54.6997,80997.0
2017-10-02 10:30:00,64.36,64.42,64.07,64.1,69613.0,54.6997,54.7507,54.4533,54.4788,69613.0
2017-10-02 10:40:00,64.1,64.32,64.08,64.15,42938.0,54.4788,54.6657,54.4618,54.5213,42938.0
2017-10-02 10:50:00,64.15,64.56,64.04,64.29,92862.0,54.5213,54.8697,54.4278,54.6402,92862.0
2017-10-02 11:00:00,64.29,64.48,64.24,64.29,54396.0,54.6402,54.8017,54.5977,54.6402,54396.0
2017-10-02 11:10:00,64.29,64.31,64.06,64.09,66822.0,54.6402,54.6572,54.4448,54.4703,66822.0
2017-10-02 11:20:00,64.08,64.23,64.08,64.22,36111.0,54.4618,54.5892,54.4618,54.5807,36111.0
2017-10-02 11:30:00,64.21,64.29,64.06,64.22,62522.0,54.5722,54.6402,54.4448,54.5807,62522.0
2017-10-02 11:40:00,64.2,64.2,64.07,64.16,33918.0,54.5637,54.5637,54.4533,54.5298,33918.0
2017-10-02 11:50:00,64.16,64.2,63.97,64.01,42507.0,54.5298,54.5637,54.3683,54.4023,42507.0
2017-10-02 12:00:00,64.01,64.2,63.98,64.18,66812.0,54.4023,54.5637,54.3768,54.5468,66812.0
2017-10-02 12:10:00,64.18,64.22,64.12,64.17,30100.0,54.5468,54.5807,54.4958,54.5383,30100.0
2017-10-02 12:20:00,64.18,64.22,64.14,64.16,22454.0,54.5468,54.5807,54.5128,54.5298,22454.0
2017-10-02 12:30:00,64.15,64.27,64.15,64.26,32731.0,54.5213,54.6232,54.5213,54.6147,32731.0
2017-10-02 12:40:00,64.26,64.38,64.23,64.31,37545.0,54.6147,54.7167,54.5892,54.6572,37545.0
2017-10-02 12:50:00,64.31,64.37,64.3,64.34,43780.0,54.6572,54.7082,54.6487,54.6827,43780.0
2017-10-02 13:00:00,64.33,64.34,64.26,64.28,58396.0,54.6742,54.6827,54.6147,54.6317,58396.0
2017-10-02 13:10:00,64.28,64.41,64.27,64.37,28981.0,54.6317,54.7422,54.6232,54.7082,28981.0
2017-10-02 13:20:00,64.36,64.38,64.31,64.31,22859.0,54.6997,54.7167,54.6572,54.6572,22859.0
2017-10-02 13:30:00,64.31,64.42,64.31,64.38,31088.0,54.6572,54.7507,54.6572,54.7167,31088.0
2017-10-02 13:40:00,64.38,64.59,64.37,64.54,32616.0,54.7167,54.8952,54.7082,54.8527,32616.0
2017-10-02 13:50:00,64.54,64.55,64.43,64.48,45670.0,54.8527,54.8612,54.7592,54.8017,45670.0
2017-10-02 14:00:00,64.49,64.5,64.39,64.47,28243.0,54.8102,54.8187,54.7252,54.7932,28243.0
2017-10-02 14:10:00,64.47,64.48,64.42,64.43,40016.0,54.7932,54.8017,54.7507,54.7592,40016.0
2017-10-02 14:20:00,64.44,64.62,64.43,64.61,76923.0,54.7677,54.9207,54.7592,54.9122,76923.0
2017-10-02 14:30:00,64.61,64.72,64.59,64.7,84630.0,54.9122,55.0057,54.8952,54.9887,84630.0
2017-10-02 14:40:00,64.7,65.38,64.7,64.93,388598.0,54.9887,55.5666,54.9887,55.1842,388598.0
2017-10-02 14:50:00,64.92,64.94,64.77,64.91,96752.0,55.1757,55.1927,55.0482,55.1672,96752.0
2017-10-02 15:00:00,64.92,65.0,64.8,64.93,92323.0,55.1757,55.2437,55.0737,55.1842,92323.0
2017-10-02 15:10:00,64.93,65.02,64.92,65.01,131275.0,55.1842,55.2607,55.1757,55.2522,131275.0
2017-10-02 15:20:00,65.02,65.17,65.0,65.07,217336.0,55.2607,55.3882,55.2437,55.3032,217336.0
2017-10-02 15:30:00,65.06,65.09,64.98,65.06,168605.0,55.2947,55.3202,55.2267,55.2947,168605.0
2017-10-02 15:40:00,65.06,65.07,64.91,64.95,200172.0,55.2947,55.3032,55.1672,55.2012,200172.0
2017-10-02 15:50:00,64.95,65.0,64.88,64.97,288259.0,55.2012,55.2437,55.1417,55.2182,288259.0
2017-10-03 09:30:00,65.0,65.45,65.0,65.09,123630.0,55.2437,55.6261,55.2437,55.3202,123630.0
2017-10-03 09:40:00,65.11,65.18,64.79,65.08,75440.0,55.3372,55.3967,55.0652,55.3117,75440.0
2017-10-03 09:50:00,65.1,65.16,64.89,64.94,58205.0,55.3287,55.3797,55.1502,55.1927,58205.0
2017-10-03 10:00:00,64.97,64.98,64.88,64.92,39138.0,55.2182,55.2267,55.1417,55.1757,39138.0
2017-10-03 10:10:00,64.93,64.94,64.8,64.89,47602.0,55.1842,55.1927,55.0737,55.1502,47602.0
2017-10-03 10:20:00,64.88,64.95,64.79,64.95,39803.0,55.1417,55.2012,55.0652,55.2012,39803.0
2017-10-03 10:30:00,64.95,64.96,64.82,64.85,28917.0,55.2012,55.2097,55.0907,55.1162,28917.0
2017-10-03 10:40:00,64.85,64.88,64.71,64.83,33743.0,55.1162,55.1417,54.9972,55.0992,33743.0
2017-10-03 10:50:00,64.82,64.82,64.61,64.62,33058.0,55.0907,55.0907,54.9122,54.9207,33058.0
2017-10-03 11:00:00,64.62,64.79,64.61,64.66,44763.0,54.9207,55.0652,54.9122,54.9547,44763.0
2017-10-03 11:10:00,64.67,64.78,64.64,64.7,24558.0,54.9632,55.0567,54.9377,54.9887,24558.0
2017-10-03 11:20:00,64.71,64.82,64.7,64.73,20905.0,54.9972,55.0907,54.9887,55.0142,20905.0
2017-10-03 11:30:00,64.72,64.82,64.61,64.63,75166.0,55.0057,55.0907,54.9122,54.9292,75166.0
2017-10-03 11:40:00,64.64,64.69,64.47,64.54,56870.0,54.9377,54.9802,54.7932,54.8527,56870.0
2017-10-03 11:50:00,64.54,64.63,64.51,64.54,61304.0,54.8527,54.9292,54.8272,54.8527,61304.0
2017-10-03 12:00:00,64.54,64.8,64.52,64.78,78361.0,54.8527,55.0737,54.8357,55.0567,78361.0
2017-10-03 12:10:00,64.78,64.95,64.74,64.94,42105.0,55.0567,55.2012,55.0227,55.1927,42105.0
2017-10-03 12:20:00,64.95,65.15,64.95,65.03,37591.0,55.2012,55.3712,55.2012,55.2692,37591.0
2017-10-03 12:30:00,65.03,65.04,64.92,64.94,22222.0,55.2692,55.2777,55.1757,55.1927,22222.0
2017-10-03 12:40:00,64.95,65.04,64.92,65.03,59590.0,55.2012,55.2777,55.1757,55.2692,59590.0
2017-10-03 12:50:00,65.03,65.11,65.01,65.07,25042.0,55.2692,55.3372,55.2522,55.3032,25042.0
2017-10-03 13:00:00,65.08,65.08,65.0,65.0,16205.0,55.3117,55.3117,55.2437,55.2437,16205.0
2017-10-03 13:10:00,65.0,65.08,65.0,65.03,19450.0,55.2437,55.3117,55.2437,55.2692,19450.0
2017-10-03 13:20:00,65.01,65.07,64.97,65.06,29784.0,55.2522,55.3032,55.2182,55.2947,29784.0
2017-10-03 13:30:00,65.06,65.07,64.99,65.02,22423.0,55.2947,55.3032,55.2352,55.2607,22423.0
2017-10-03 13:40:00,65.03,65.05,65.0,65.02,13902.0,55.2692,55.2862,55.2437,55.2607,13902.0
2017-10-03 13:50:00,65.02,65.02,64.88,64.91,31784.0,55.2607,55.2607,55.1417,55.1672,31784.0
2017-10-03 14:00:00,64.9,64.98,64.87,64.98,42249.0,55.1587,55.2267,55.1332,55.2267,42249.0
2017-10-03 14:10:00,64.98,64.98,64.91,64.92,27630.0,55.2267,55.2267,55.1672,55.1757,27630.0
2017-10-03 14:20:00,64.92,64.97,64.91,64.96,24644.0,55.1757,55.2182,55.1672,55.2097,24644.0
2017-10-03 14:30:00,64.97,64.99,64.92,64.94,29969.0,55.2182,55.2352,55.1757,55.1927,29969.0
2017-10-03 14:40:00,64.94,64.95,64.89,64.93,21545.0,55.1927,55.2012,55.1502,55.1842,21545.0
2017-10-03 14:50:00,64.94,64.95,64.87,64.89,19599.0,55.1927,55.2012,55.1332,55.1502,19599.0
2017-10-03 15:00:00,64.9,64.95,64.88,64.92,29817.0,55.1587,55.2012,55.1417,55.1757,29817.0
2017-10-03 15:10:00,64.93,64.97,64.92,64.95,30586.0,55.1842,55.2182,55.1757,55.2012,30586.0
2017-10-03 15:20:00,64.95,64.96,64.9,64.95,34447.0,55.2012,55.2097,55.1587,55.2012,34447.0
2017-10-03 15:30:00,64.96,65.02,64.96,65.02,63397.0,55.2097,55.2607,55.2097,55.2607,63397.0
2017-10-03 15:40:00,65.02,65.02,64.86,64.9,98147.0,55.2607,55.2607,55.1247,55.1587,98147.0
2017-10-03 15:50:00,64.91,64.94,64.87,64.9,167169.0,55.1672,55.1927,55.1332,55.1587,167169.0
2017-10-04 09:30:00,64.89,64.91,64.5,64.61,57342.0,55.1502,55.1672,54.8187,54.9122,57342.0
2017-10-04 09:40:00,64.63,64.85,64.46,64.46,64270.0,54.9292,55.1162,54.7847,54.7847,64270.0
2017-10-04 09:50:00,64.47,64.78,64.46,64.78,69000.0,54.7932,55.0567,54.7847,55.0567,69000.0
2017-10-04 10:00:00,64.77,64.9,64.73,64.82,102578.0,55.0482,55.1587,55.0142,55.0907,102578.0
2017-10-04 10:10:00,64.81,64.92,64.76,64.91,34146.0,55.0822,55.1757,55.0397,55.1672,34146.0
2017-10-04 10:20:00,64.91,65.01,64.86,64.99,63245.0,55.1672,55.2522,55.1247,55.2352,63245.0
2017-10-04 10:30:00,64.97,65.05,64.94,64.97,27790.0,55.2182,55.2862,55.1927,55.2182,27790.0
2017-10-04 10:40:00,64.98,65.03,64.95,64.97,77433.0,55.2267,55.2692,55.2012,55.2182,77433.0
2017-10-04 10:50:00,64.97,65.02,64.97,64.98,30751.0,55.2182,55.2607,55.2182,55.2267,30751.0
2017-10-04 11:00:00,64.96,65.02,64.94,64.94,32339.0,55.2097,55.2607,55.1927,55.1927,32339.0
2017-10-04 11:10:00,64.95,64.99,64.93,64.97,32737.0,55.2012,55.2352,55.1842,55.2182,32737.0
2017-10-04 11:20:00,64.98,65.03,64.96,65.03,39689.0,55.2267,55.2692,55.2097,55.2692,39689.0
2017-10-04 11:30:00,65.02,65.08,64.99,65.06,58256.0,55.2607,55.3117,55.2352,55.2947,58256.0
2017-10-04 11:40:00,65.05,65.07,65.0,65.01,28231.0,55.2862,55.3032,55.2437,55.2522,28231.0
2017-10-04 11:50:00,65.02,65.05,65.01,65.05,27892.0,55.2607,55.2862,55.2522,55.2862,27892.0
2017-10-04 12:00:00,65.05,65.06,64.95,64.98,15897.0,55.2862,55.2947,55.2012,55.2267,15897.0
2017-10-04 12:10:00,64.97,65.0,64.95,64.95,19528.0,55.2182,55.2437,55.2012,55.2012,19528.0
2017-10-04 12:20:00,64.94,64.98,64.93,64.94,17190.0,55.1927,55.2267,55.1842,55.1927,17190.0
2017-10-04 12:30:00,64.95,64.95,64.87,64.89,37333.0,55.2012,55.2012,55.1332,55.1502,37333.0
2017-10-04 12:40:00,64.89,64.9,64.86,64.88,38196.0,55.1502,55.1587,55.1247,55.1417,38196.0
2017-10-04 12:50:00,64.89,64.9,64.87,64.89,12853.0,55.1502,55.1587,55.1332,55.1502,12853.0
2017-10-04 13:00:00,64.89,65.4,64.89,65.05,338244.0,55.1502,55.5836,55.1502,55.2862,338244.0
2017-10-04 13:10:00,65.08,65.15,65.04,65.1,89403.0,55.3117,55.3712,55.2777,55.3287,89403.0
2017-10-04 13:20:00,65.1,65.15,65.07,65.13,59089.0,55.3287,55.3712,55.3032,55.3542,59089.0
2017-10-04 13:30:00,65.14,65.16,65.02,65.09,43059.0,55.3627,55.3797,55.2607,55.3202,43059.0
2017-10-04 13:40:00,65.08,65.13,65.07,65.13,62237.0,55.3117,55.3542,55.3032,55.3542,62237.0
2017-10-04 13:50:00,65.12,65.18,65.1,65.15,63980.0,55.3457,55.3967,55.3287,55.3712,63980.0
2017-10-04 14:00:00,65.15,65.18,65.06,65.09,27290.0,55.3712,55.3967,55.2947,55.3202,27290.0
2017-10-04 14:10:00,65.09,65.13,65.06,65.1,16253.0,55.3202,55.3542,55.2947,55.3287,16253.0
2017-10-04 14:20:00,65.11,65.15,65.09,65.11,21888.0,55.3372,55.3712,55.3202,55.3372,21888.0
2017-10-04 14:30:00,65.11,65.22,65.11,65.18,35366.0,55.3372,55.4307,55.3372,55.3967,35366.0
2017-10-04 14:40:00,65.17,65.19,65.14,65.17,44120.0,55.3882,55.4052,55.3627,55.3882,44120.0
2017-10-04 14:50:00,65.16,65.23,65.15,65.16,32924.0,55.3797,55.4391,55.3712,55.3797,32924.0
2017-10-04 15:00:00,65.15,65.18,65.12,65.14,38774.0,55.3712,55.3967,55.3457,55.3627,38774.0
2017-10-04 15:10:00,65.13,65.17,65.11,65.17,22902.0,55.3542,55.3882,55.3372,55.3882,22902.0
2017-10-04 15:20:00,65.16,65.17,65.07,65.09,23995.0,55.3797,55.3882,55.3032,55.3202,23995.0
2017-10-04 15:30:00,65.08,65.09,65.05,65.08,24925.0,55.3117,55.3202,55.2862,55.3117,24925.0
2017-10-04 15:40:00,65.08,65.18,65.07,65.13,67525.0,55.3117,55.3967,55.3032,55.3542,67525.0
2017-10-04 15:50:00,65.13,65.14,65.03,65.07,140752.0,55.3542,55.3627,55.2692,55.3032,140752.0
2017-10-05 09:30:00,65.05,65.35,64.96,65.33,63418.0,55.2862,55.5411,55.2097,55.5241,63418.0
2017-10-05 09:40:00,65.34,65.65,65.08,65.65,88114.0,55.5326,55.7961,55.3117,55.7961,88114.0
2017-10-05 09:50:00,65.63,65.8,65.61,65.66,102116.0,55.7791,55.9236,55.7621,55.8046,102116.0
2017-10-05 10:00:00,65.65,65.89,65.55,65.76,133425.0,55.7961,56.0001,55.7111,55.8896,133425.0
2017-10-05 10:10:00,65.77,65.81,65.69,65.78,38719.0,55.8981,55.9321,55.8301,55.9066,38719.0
2017-10-05 10:20:00,65.78,65.79,65.33,65.36,88646.0,55.9066,55.9151,55.5241,55.5496,88646.0
2017-10-05 10:30:00,65.39,65.42,65.04,65.12,111593.0,55.5751,55.6006,55.2777,55.3457,111593.0
2017-10-05 10:40:00,65.12,65.23,65.08,65.13,66932.0,55.3457,55.4391,55.3117,55.3542,66932.0
2017-10-05 10:50:00,65.12,65.16,64.98,65.1,50589.0,55.3457,55.3797,55.2267,55.3287,50589.0
2017-10-05 11:00:00,65.11,65.17,65.05,65.1,54975.0,55.3372,55.3882,55.2862,55.3287,54975.0
2017-10-05 11:10:00,65.08,65.14,64.92,64.99,44704.0,55.3117,55.3627,55.1757,55.2352,44704.0
2017-10-05 11:20:00,64.99,65.08,64.98,65.04,21827.0,55.2352,55.3117,55.2267,55.2777,21827.0
2017-10-05 11:30:00,65.04,65.04,64.95,65.01,20121.0,55.2777,55.2777,55.2012,55.2522,20121.0
2017-10-05 11:40:00,65.01,65.04,64.8,64.85,73217.0,55.2522,55.2777,55.0737,55.1162,73217.0
2017-10-05 11:50:00,64.85,64.89,64.81,64.87,17686.0,55.1162,55.1502,55.0822,55.1332,17686.0
2017-10-05 12:00:00,64.87,64.99,64.87,64.98,24919.0,55.1332,55.2352,55.1332,55.2267,24919.0
2017-10-05 12:10:00,64.99,65.08,64.95,65.05,76612.0,55.2352,55.3117,55.2012,55.2862,76612.0
2017-10-05 12:20:00,65.08,65.39,65.07,65.38,58702.0,55.3117,55.5751,55.3032,55.5666,58702.0
2017-10-05 12:30:00,65.4,65.42,65.35,65.38,32136.0,55.5836,55.6006,55.5411,55.5666,32136.0
2017-10-05 12:40:00,65.36,65.41,65.34,65.4,29893.0,55.5496,55.5921,55.5326,55.5836,29893.0
2017-10-05 12:50:00,65.4,65.4,65.29,65.3,20939.0,55.5836,55.5836,55.4901,55.4986,20939.0
2017-10-05 13:00:00,65.29,65.31,65.24,65.29,12128.0,55.4901,55.5071,55.4476,55.4901,12128.0
2017-10-05 13:10:00,65.28,65.28,65.09,65.13,44004.0,55.4816,55.4816,55.3202,55.3542,44004.0
2017-10-05 13:20:00,65.12,65.16,65.11,65.15,7333.0,55.3457,55.3797,55.3372,55.3712,7333.0
2017-10-05 13:30:00,65.15,65.18,65.11,65.17,17368.0,55.3712,55.3967,55.3372,55.3882,17368.0
2017-10-05 13:40:00,65.16,65.16,65.1,65.15,8632.0,55.3797,55.3797,55.3287,55.3712,8632.0
2017-10-05 13:50:00,65.14,65.16,65.08,65.11,13997.0,55.3627,55.3797,55.3117,55.3372,13997.0
2017-10-05 14:00:00,65.1,65.11,65.06,65.06,10790.0,55.3287,55.3372,55.2947,55.2947,10790.0
2017-10-05 14:10:00,65.06,65.07,64.95,64.95,34023.0,55.2947,55.3032,55.2012,55.2012,34023.0
2017-10-05 14:20:00,64.95,64.99,64.95,64.98,21148.0,55.2012,55.2352,55.2012,55.2267,21148.0
2017-10-05 14:30:00,64.98,65.03,64.97,65.01,13741.0,55.2267,55.2692,55.2182,55.2522,13741.0
2017-10-05 14:40:00,65.0,65.08,65.0,65.04,20961.0,55.2437,55.3117,55.2437,55.2777,20961.0
2017-10-05 14:50:00,65.04,65.21,65.04,65.17,77338.0,55.2777,55.4222,55.2777,55.3882,77338.0
2017-10-05 15:00:00,65.18,65.18,65.05,65.1,46514.0,55.3967,55.3967,55.2862,55.3287,46514.0
2017-10-05 15:10:00,65.1,65.1,64.97,65.03,29966.0,55.3287,55.3287,55.2182,55.2692,29966.0
2017-10-05 15:20:00,65.03,65.05,65.0,65.03,23486.0,55.2692,55.2862,55.2437,55.2692,23486.0
2017-10-05 15:30:00,65.02,65.08,64.99,65.08,46519.0,55.2607,55.3117,55.2352,55.3117,46519.0
2017-10-05 15:40:00,65.08,65.11,65.02,65.03,66295.0,55.3117,55.3372,55.2607,55.2692,66295.0
2017-10-05 15:50:00,65.03,65.04,64.93,65.01,144606.0,55.2692,55.2777,55.1842,55.2522,144606.0
2017-10-06 09:30:00,64.07,64.4,63.47,64.32,248603.0,54.4533,54.7337,53.9433,54.6657,248603.0
2017-10-06 09:40:00,64.32,64.59,64.18,64.28,75842.0,54.6657,54.8952,54.5468,54.6317,75842.0
2017-10-06 09:50:00,64.3,64.58,64.1,64.54,49965.0,54.6487,54.8867,54.4788,54.8527,49965.0
2017-10-06 10:00:00,64.52,64.57,64.39,64.51,39219.0,54.8357,54.8782,54.7252,54.8272,39219.0
2017-10-06 10:10:00,64.5,64.58,64.35,64.53,62313.0,54.8187,54.8867,54.6912,54.8442,62313.0
2017-10-06 10:20:00,64.5,64.55,64.37,64.4,61852.0,54.8187,54.8612,54.7082,54.7337,61852.0
2017-10-06 10:30:00,64.42,64.43,64.21,64.21,33868.0,54.7507,54.7592,54.5722,54.5722,33868.0
2017-10-06 10:40:00,64.2,64.34,64.15,64.29,30963.0,54.5637,54.6827,54.5213,54.6402,30963.0
2017-10-06 10:50:00,64.28,64.35,64.15,64.2,51772.0,54.6317,54.6912,54.5213,54.5637,51772.0
2017-10-06 11:00:00,64.21,64.34,64.11,64.11,75358.0,54.5722,54.6827,54.4873,54.4873,75358.0
2017-10-06 11:10:00,64.12,64.12,63.82,63.82,105504.0,54.4958,54.4958,54.2408,54.2408,105504.0
2017-10-06 11:20:00,63.82,63.82,63.73,63.77,115199.0,54.2408,54.2408,54.1643,54.1983,115199.0
2017-10-06 11:30:00,63.78,64.02,63.77,63.98,66809.0,54.2068,54.4108,54.1983,54.3768,66809.0
2017-10-06 11:40:00,63.99,64.3,63.99,64.25,65562.0,54.3853,54.6487,54.3853,54.6062,65562.0
2017-10-06 11:50:00,64.25,64.32,64.06,64.06,47652.0,54.6062,54.6657,54.4448,54.4448,47652.0
2017-10-06 12:00:00,64.06,64.09,64.03,64.06,23862.0,54.4448,54.4703,54.4193,54.4448,23862.0
2017-10-06 12:10:00,64.06,64.06,64.02,64.02,20663.0,54.4448,54.4448,54.4108,54.4108,20663.0
2017-10-06 12:20:00,64.02,64.03,63.96,63.99,30342.0,54.4108,54.4193,54.3598,54.3853,30342.0
2017-10-06 12:30:00,64.0,64.03,63.96,63.97,21760.0,54.3938,54.4193,54.3598,54.3683,21760.0
2017-10-06 12:40:00,63.97,63.97,63.88,63.89,32898.0,54.3683,54.3683,54.2918,54.3003,32898.0
2017-10-06 12:50:00,63.89,63.91,63.83,63.86,34422.0,54.3003,54.3173,54.2493,54.2748,34422.0
2017-10-06 13:00:00,63.86,63.95,63.84,63.9,86715.0,54.2748,54.3513,54.2578,54.3088,86715.0
2017-10-06 13:10:00,63.89,63.9,63.82,63.86,26568.0,54.3003,54.3088,54.2408,54.2748,26568.0
2017-10-06 13:20:00,63.87,63.9,63.74,63.76,69278.0,54.2833,54.3088,54.1728,54.1898,69278.0
2017-10-06 13:30:00,63.76,63.88,63.74,63.87,39327.0,54.1898,54.2918,54.1728,54.2833,39327.0
2017-10-06 13:40:00,63.88,63.94,63.83,63.86,88553.0,54.2918,54.3428,54.2493,54.2748,88553.0
2017-10-06 13:50:00,63.86,63.94,63.84,63.91,32911.0,54.2748,54.3428,54.2578,54.3173,32911.0
2017-10-06 14:00:00,63.92,64.01,63.92,64.0,28904.0,54.3258,54.4023,54.3258,54.3938,28904.0
2017-10-06 14:10:00,64.0,64.04,63.95,64.01,21936.0,54.3938,54.4278,54.3513,54.4023,21936.0
2017-10-06 14:20:00,64.02,64.1,64.0,64.1,36992.0,54.4108,54.4788,54.3938,54.4788,36992.0
2017-10-06 14:30:00,64.09,64.12,64.01,64.02,71149.0,54.4703,54.4958,54.4023,54.4108,71149.0
2017-10-06 14:40:00,64.02,64.08,64.0,64.05,38574.0,54.4108,54.4618,54.3938,54.4363,38574.0
2017-10-06 14:50:00,64.05,64.09,64.02,64.08,60824.0,54.4363,54.4703,54.4108,54.4618,60824.0
2017-10-06 15:00:00,64.08,64.09,64.02,64.02,28776.0,54.4618,54.4703,54.4108,54.4108,28776.0
2017-10-06 15:10:00,64.02,64.06,64.01,64.02,37473.0,54.4108,54.4448,54.4023,54.4108,37473.0
2017-10-06 15:20:00,64.02,64.06,63.99,64.06,47198.0,54.4108,54.4448,54.3853,54.4448,47198.0
2017-10-06 15:30:00,64.06,64.14,64.05,64.12,56228.0,54.4448,54.5128,54.4363,54.4958,56228.0
2017-10-06 15:40:00,64.12,64.22,64.11,64.19,126213.0,54.4958,54.5807,54.4873,54.5553,126213.0
2017-10-06 15:50:00,64.19,64.26,64.18,64.22,162824.0,54.5553,54.6147,54.5468,54.5807,162824.0
2017-10-09 09:30:00,63.76,63.88,63.01,63.36,177473.0,54.1898,54.2918,53.5524,53.8498,177473.0
2017-10-09 09:40:00,63.37,63.54,63.3,63.33,73436.0,53.8583,54.0028,53.7988,53.8243,73436.0
2017-10-09 09:50:00,63.35,63.53,63.31,63.48,98762.0,53.8413,53.9943,53.8073,53.9518,98762.0
2017-10-09 10:00:00,63.47,63.66,63.47,63.57,44614.0,53.9433,54.1048,53.9433,54.0283,44614.0
2017-10-09 10:10:00,63.57,63.71,63.5,63.62,28836.0,54.0283,54.1473,53.9688,54.0708,28836.0
2017-10-09 10:20:00,63.64,63.76,63.61,63.72,45235.0,54.0878,54.1898,54.0623,54.1558,45235.0
2017-10-09 10:30:00,63.72,63.83,63.72,63.78,56471.0,54.1558,54.2493,54.1558,54.2068,56471.0
2017-10-09 10:40:00,63.78,63.9,63.76,63.8,44872.0,54.2068,54.3088,54.1898,54.2238,44872.0
2017-10-09 10:50:00,63.79,63.89,63.75,63.89,24233.0,54.2153,54.3003,54.1813,54.3003,24233.0
2017-10-09 11:00:00,63.88,63.93,63.83,63.89,30929.0,54.2918,54.3343,54.2493,54.3003,30929.0
2017-10-09 11:10:00,63.89,63.94,63.83,63.87,34259.0,54.3003,54.3428,54.2493,54.2833,34259.0
2017-10-09 11:20:00,63.87,63.9,63.82,63.88,21420.0,54.2833,54.3088,54.2408,54.2918,21420.0
2017-10-09 11:30:00,63.89,63.92,63.82,63.84,22409.0,54.3003,54.3258,54.2408,54.2578,22409.0
2017-10-09 11:40:00,63.85,63.87,63.82,63.82,31757.0,54.2663,54.2833,54.2408,54.2408,31757.0
2017-10-09 11:50:00,63.82,63.86,63.8,63.85,52296.0,54.2408,54.2748,54.2238,54.2663,52296.0
2017-10-09 12:00:00,63.84,63.86,63.8,63.83,18492.0,54.2578,54.2748,54.2238,54.2493,18492.0
2017-10-09 12:10:00,63.83,63.89,63.83,63.86,14296.0,54.2493,54.3003,54.2493,54.2748,14296.0
2017-10-09 12:20:00,63.86,63.87,63.73,63.74,18470.0,54.2748,54.2833,54.1643,54.1728,18470.0
2017-10-09 12:30:00,63.76,63.77,63.73,63.75,16781.0,54.1898,54.1983,54.1643,54.1813,16781.0
2017-10-09 12:40:00,63.75,63.77,63.68,63.69,21269.0,54.1813,54.1983,54.1218,54.1303,21269.0
2017-10-09 12:50:00,63.69,63.74,63.67,63.74,25866.0,54.1303,54.1728,54.1133,54.1728,25866.0
2017-10-09 13:00:00,63.73,63.74,63.69,63.69,11330.0,54.1643,54.1728,54.1303,54.1303,11330.0
2017-10-09 13:10:00,63.69,63.74,63.67,63.72,17902.0,54.1303,54.1728,54.1133,54.1558,17902.0
2017-10-09 13:20:00,63.73,63.76,63.73,63.75,11895.0,54.1643,54.1898,54.1643,54.1813,11895.0
2017-10-09 13:30:00,63.76,63.79,63.73,63.79,22339.0,54.1898,54.2153,54.1643,54.2153,22339.0
2017-10-09 13:40:00,63.79,63.84,63.77,63.8,18359.0,54.2153,54.2578,54.1983,54.2238,18359.0
2017-10-09 13:50:00,63.8,63.89,63.8,63.87,12766.0,54.2238,54.3003,54.2238,54.2833,12766.0
2017-10-09 14:00:00,63.87,63.87,63.82,63.85,19999.0,54.2833,54.2833,54.2408,54.2663,19999.0
2017-10-09 14:10:00,63.85,63.85,63.75,63.77,24697.0,54.2663,54.2663,54.1813,54.1983,24697.0
2017-10-09 14:20:00,63.78,63.79,63.77,63.77,15457.0,54.2068,54.2153,54.1983,54.1983,15457.0
2017-10-09 14:30:00,63.78,63.78,63.69,63.76,21439.0,54.2068,54.2068,54.1303,54.1898,21439.0
2017-10-09 14:40:00,63.77,63.77,63.67,63.69,22594.0,54.1983,54.1983,54.1133,54.1303,22594.0
2017-10-09 14:50:00,63.69,63.7,63.65,63.67,18685.0,54.1303,54.1388,54.0963,54.1133,18685.0
2017-10-09 15:00:00,63.68,63.71,63.67,63.7,27978.0,54.1218,54.1473,54.1133,54.1388,27978.0
2017-10-09 15:10:00,63.7,63.7,63.63,63.65,29687.0,54.1388,54.1388,54.0793,54.0963,29687.0
2017-10-09 15:20:00,63.65,63.75,63.64,63.74,28241.0,54.0963,54.1813,54.0878,54.1728,28241.0
2017-10-09 15:30:00,63.75,63.75,63.7,63.7,49956.0,54.1813,54.1813,54.1388,54.1388,49956.0
2017-10-09 15:40:00,63.71,63.76,63.6,63.6,81075.0,54.1473,54.1898,54.0538,54.0538,81075.0
2017-10-09 15:50:00,63.61,63.65,63.55,63.64,239659.0,54.0623,54.0963,54.0113,54.0878,239659.0
2017-10-10 09:30:00,64.14,64.26,64.1,64.25,108080.0,54.5128,54.6147,54.4788,54.6062,108080.0
2017-10-10 09:40:00,64.24,64.43,64.23,64.33,60312.0,54.5977,54.7592,54.5892,54.6742,60312.0
2017-10-10 09:50:00,64.35,64.39,64.17,64.25,56566.0,54.6912,54.7252,54.5383,54.6062,56566.0
2017-10-10 10:00:00,64.26,64.26,64.16,64.18,67684.0,54.6147,54.6147,54.5298,54.5468,67684.0
2017-10-10 10:10:00,64.18,64.19,63.98,64.0,34157.0,54.5468,54.5553,54.3768,54.3938,34157.0
2017-10-10 10:20:00,63.98,63.99,63.89,63.93,51340.0,54.3768,54.3853,54.3003,54.3343,51340.0
2017-10-10 10:30:00,63.93,63.93,63.78,63.86,76585.0,54.3343,54.3343,54.2068,54.2748,76585.0
2017-10-10 10:40:00,63.85,63.92,63.84,63.92,39543.0,54.2663,54.3258,54.2578,54.3258,39543.0
2017-10-10 10:50:00,63.91,63.93,63.86,63.9,33404.0,54.3173,54.3343,54.2748,54.3088,33404.0
2017-10-10 11:00:00,63.91,63.92,63.83,63.87,50320.0,54.3173,54.3258,54.2493,54.2833,50320.0
2017-10-10 11:10:00,63.87,63.88,63.84,63.86,18233.0,54.2833,54.2918,54.2578,54.2748,18233.0
2017-10-10 11:20:00,63.85,63.87,63.66,63.68,49297.0,54.2663,54.2833,54.1048,54.1218,49297.0
2017-10-10 11:30:00,63.69,63.74,63.63,63.66,29998.0,54.1303,54.1728,54.0793,54.1048,29998.0
2017-10-10 11:40:00,63.66,63.77,63.65,63.7,32466.0,54.1048,54.1983,54.0963,54.1388,32466.0
2017-10-10 11:50:00,63.69,63.74,63.67,63.67,41289.0,54.1303,54.1728,54.1133,54.1133,41289.0
2017-10-10 12:00:00,63.67,63.69,63.54,63.59,24965.0,54.1133,54.1303,54.0028,54.0453,24965.0
2017-10-10 12:10:00,63.58,63.58,63.47,63.51,46562.0,54.0368,54.0368,53.9433,53.9773,46562.0
2017-10-10 12:20:00,63.5,63.59,63.49,63.51,33809.0,53.9688,54.0453,53.9603,53.9773,33809.0
2017-10-10 12:30:00,63.51,63.56,63.5,63.55,34797.0,53.9773,54.0198,53.9688,54.0113,34797.0
2017-10-10 12:40:00,63.55,63.67,63.54,63.65,23125.0,54.0113,54.1133,54.0028,54.0963,23125.0
2017-10-10 12:50:00,63.66,63.67,63.57,63.59,30127.0,54.1048,54.1133,54.0283,54.0453,30127.0
2017-10-10 13:00:00,63.6,63.6,63.46,63.48,30215.0,54.0538,54.0538,53.9348,53.9518,30215.0
2017-10-10 13:10:00,63.49,63.52,63.47,63.48,15308.0,53.9603,53.9858,53.9433,53.9518,15308.0
2017-10-10 13:20:00,63.46,63.46,63.34,63.37,58287.0,53.9348,53.9348,53.8328,53.8583,58287.0
2017-10-10 13:30:00,63.37,63.41,63.3,63.4,51440.0,53.8583,53.8923,53.7988,53.8838,51440.0
2017-10-10 13:40:00,63.42,63.47,63.39,63.39,18344.0,53.9008,53.9433,53.8753,53.8753,18344.0
2017-10-10 13:50:00,63.4,63.41,63.35,63.37,29082.0,53.8838,53.8923,53.8413,53.8583,29082.0
2017-10-10 14:00:00,63.38,63.57,63.37,63.45,122672.0,53.8668,54.0283,53.8583,53.9263,122672.0
2017-10-10 14:10:00,63.45,63.45,63.36,63.36,45126.0,53.9263,53.9263,53.8498,53.8498,45126.0
2017-10-10 14:20:00,63.37,63.47,63.37,63.47,21095.0,53.8583,53.9433,53.8583,53.9433,21095.0
2017-10-10 14:30:00,63.47,63.51,63.41,63.47,84128.0,53.9433,53.9773,53.8923,53.9433,84128.0
2017-10-10 14:40:00,63.48,63.48,63.42,63.45,37791.0,53.9518,53.9518,53.9008,53.9263,37791.0
2017-10-10 14:50:00,63.44,63.46,63.37,63.38,34949.0,53.9178,53.9348,53.8583,53.8668,34949.0
2017-10-10 15:00:00,63.38,63.43,63.35,63.36,50424.0,53.8668,53.9093,53.8413,53.8498,50424.0
2017-10-10 15:10:00,63.36,63.37,63.3,63.31,34408.0,53.8498,53.8583,53.7988,53.8073,34408.0
2017-10-10 15:20:00,63.3,63.35,63.28,63.29,53714.0,53.7988,53.8413,53.7818,53.7903,53714.0
2017-10-10 15:30:00,63.29,63.43,63.27,63.42,215243.0,53.7903,53.9093,53.7733,53.9008,215243.0
2017-10-10 15:40:00,63.42,63.46,63.29,63.29,248020.0,53.9008,53.9348,53.7903,53.7903,248020.0
2017-10-10 15:50:00,63.3,63.36,63.27,63.35,182519.0,53.7988,53.8498,53.7733,53.8413,182519.0
2017-10-11 09:30:00,63.43,63.59,63.21,63.53,53906.0,53.9093,54.0453,53.7223,53.9943,53906.0
2017-10-11 09:40:00,63.55,63.61,63.42,63.44,28727.0,54.0113,54.0623,53.9008,53.9178,28727.0
2017-10-11 09:50:00,63.44,63.45,63.26,63.43,38068.0,53.9178,53.9263,53.7648,53.9093,38068.0
2017-10-11 10:00:00,63.46,63.5,63.43,63.47,94840.0,53.9348,53.9688,53.9093,53.9433,94840.0
2017-10-11 10:10:00,63.47,63.58,63.46,63.55,59665.0,53.9433,54.0368,53.9348,54.0113,59665.0
2017-10-11 10:20:00,63.57,63.6,63.56,63.57,33722.0,54.0283,54.0538,54.0198,54.0283,33722.0
2017-10-11 10:30:00,63.58,63.58,63.51,63.51,34527.0,54.0368,54.0368,53.9773,53.9773,34527.0
2017-10-11 10:40:00,63.52,63.64,63.49,63.61,58393.0,53.9858,54.0878,53.9603,54.0623,58393.0
2017-10-11 10:50:00,63.62,63.75,63.61,63.75,42158.0,54.0708,54.1813,54.0623,54.1813,42158.0
2017-10-11 11:00:00,63.74,63.83,63.74,63.81,37438.0,54.1728,54.2493,54.1728,54.2323,37438.0
2017-10-11 11:10:00,63.82,63.83,63.62,63.62,42447.0,54.2408,54.2493,54.0708,54.0708,42447.0
2017-10-11 11:20:00,63.63,63.66,63.58,63.6,22322.0,54.0793,54.1048,54.0368,54.0538,22322.0
2017-10-11 11:30:00,63.6,63.67,63.6,63.64,32617.0,54.0538,54.1133,54.0538,54.0878,32617.0
2017-10-11 11:40:00,63.64,63.72,63.64,63.69,26927.0,54.0878,54.1558,54.0878,54.1303,26927.0
2017-10-11 11:50:00,63.69,63.69,63.63,63.67,14997.0,54.1303,54.1303,54.0793,54.1133,14997.0
2017-10-11 12:00:00,63.67,63.72,63.66,63.69,17280.0,54.1133,54.1558,54.1048,54.1303,17280.0
2017-10-11 12:10:00,63.7,63.76,63.68,63.74,17642.0,54.1388,54.1898,54.1218,54.1728,17642.0
2017-10-11 12:20:00,63.73,63.74,63.64,63.65,18057.0,54.1643,54.1728,54.0878,54.0963,18057.0
2017-10-11 12:30:00,63.64,63.65,63.59,63.6,15461.0,54.0878,54.0963,54.0453,54.0538,15461.0
2017-10-11 12:40:00,63.6,63.63,63.47,63.48,25820.0,54.0538,54.0793,53.9433,53.9518,25820.0
2017-10-11 12:50:00,63.47,63.52,63.43,63.44,16099.0,53.9433,53.9858,53.9093,53.9178,16099.0
2017-10-11 13:00:00,63.43,63.47,63.41,63.46,13324.0,53.9093,53.9433,53.8923,53.9348,13324.0
2017-10-11 13:10:00,63.47,63.48,63.37,63.39,31172.0,53.9433,53.9518,53.8583,53.8753,31172.0
2017-10-11 13:20:00,63.39,63.39,63.29,63.37,47321.0,53.8753,53.8753,53.7903,53.8583,47321.0
2017-10-11 13:30:00,63.37,63.37,63.26,63.27,29334.0,53.8583,53.8583,53.7648,53.7733,29334.0
2017-10-11 13:40:00,63.28,63.34,63.28,63.34,25913.0,53.7818,53.8328,53.7818,53.8328,25913.0
2017-10-11 13:50:00,63.34,63.35,63.28,63.3,18858.0,53.8328,53.8413,53.7818,53.7988,18858.0
2017-10-11 14:00:00,63.31,63.37,63.3,63.31,19746.0,53.8073,53.8583,53.7988,53.8073,19746.0
2017-10-11 14:10:00,63.3,63.46,63.3,63.45,38050.0,53.7988,53.9348,53.7988,53.9263,38050.0
2017-10-11 14:20:00,63.46,63.46,63.32,63.4,42662.0,53.9348,53.9348,53.8158,53.8838,42662.0
2017-10-11 14:30:00,63.41,63.41,63.33,63.33,19197.0,53.8923,53.8923,53.8243,53.8243,19197.0
2017-10-11 14:40:00,63.34,63.38,63.33,63.36,29443.0,53.8328,53.8668,53.8243,53.8498,29443.0
2017-10-11 14:50:00,63.36,63.37,63.31,63.34,30294.0,53.8498,53.8583,53.8073,53.8328,30294.0
2017-10-11 15:00:00,63.33,63.39,63.33,63.36,25177.0,53.8243,53.8753,53.8243,53.8498,25177.0
2017-10-11 15:10:00,63.36,63.38,63.32,63.37,54255.0,53.8498,53.8668,53.8158,53.8583,54255.0
2017-10-11 15:20:00,63.37,63.39,63.29,63.29,36429.0,53.8583,53.8753,53.7903,53.7903,36429.0
2017-10-11 15:30:00,63.3,63.32,63.27,63.32,69311.0,53.7988,53.8158,53.7733,53.8158,69311.0
2017-10-11 15:40:00,63.32,63.32,63.27,63.28,89766.0,53.8158,53.8158,53.7733,53.7818,89766.0
2017-10-11 15:50:00,63.28,63.3,63.26,63.3,131005.0,53.7818,53.7988,53.7648,53.7988,131005.0
2017-10-12 09:30:00,63.1,63.45,62.96,63.42,70556.0,53.6289,53.9263,53.5099,53.9008,70556.0
2017-10-12 09:40:00,63.36,63.38,63.24,63.37,31914.0,53.8498,53.8668,53.7478,53.8583,31914.0
2017-10-12 09:50:00,63.38,63.4,63.22,63.26,31489.0,53.8668,53.8838,53.7308,53.7648,31489.0
2017-10-12 10:00:00,63.25,63.38,63.24,63.35,28952.0,53.7563,53.8668,53.7478,53.8413,28952.0
2017-10-12 10:10:00,63.34,63.38,63.28,63.36,27519.0,53.8328,53.8668,53.7818,53.8498,27519.0
2017-10-12 10:20:00,63.34,63.35,61.55,61.98,642778.0,53.8328,53.8413,52.3115,52.677,642778.0
2017-10-12 10:30:00,61.97,62.6,61.64,61.84,286326.0,52.6685,53.2039,52.388,52.558,286326.0
2017-10-12 10:40:00,61.83,61.92,61.56,61.75,411768.0,52.5495,52.626,52.32,52.4815,411768.0
2017-10-12 10:50:00,61.74,61.91,61.55,61.76,135761.0,52.473,52.6175,52.3115,52.49,135761.0
2017-10-12 11:00:00,61.77,62.12,61.72,62.01,132986.0,52.4985,52.796,52.456,52.7025,132986.0
2017-10-12 11:10:00,62.03,62.12,62.01,62.03,111507.0,52.7195,52.796,52.7025,52.7195,111507.0
2017-10-12 11:20:00,62.04,62.08,61.91,62.05,82037.0,52.728,52.762,52.6175,52.7365,82037.0
2017-10-12 11:30:00,62.05,62.18,62.01,62.02,100116.0,52.7365,52.8469,52.7025,52.711,100116.0
2017-10-12 11:40:00,62.02,62.03,61.74,61.79,112112.0,52.711,52.7195,52.473,52.5155,112112.0
2017-10-12 11:50:00,61.79,62.09,61.71,62.07,85080.0,52.5155,52.7705,52.4475,52.7535,85080.0
2017-10-12 12:00:00,62.05,62.07,61.91,61.97,53785.0,52.7365,52.7535,52.6175,52.6685,53785.0
2017-10-12 12:10:00,61.97,62.25,61.95,62.04,130854.0,52.6685,52.9064,52.6515,52.728,130854.0
2017-10-12 12:20:00,62.03,62.04,61.84,61.9,26501.0,52.7195,52.728,52.558,52.609,26501.0
2017-10-12 12:30:00,61.88,62.0,61.87,61.87,49994.0,52.592,52.694,52.5835,52.5835,49994.0
2017-10-12 12:40:00,61.87,61.93,61.78,61.89,113022.0,52.5835,52.6345,52.507,52.6005,113022.0
2017-10-12 12:50:00,61.89,62.04,61.89,61.98,92685.0,52.6005,52.728,52.6005,52.677,92685.0
2017-10-12 13:00:00,61.98,61.99,61.84,61.94,40789.0,52.677,52.6855,52.558,52.643,40789.0
2017-10-12 13:10:00,61.93,61.93,61.75,61.83,38035.0,52.6345,52.6345,52.4815,52.5495,38035.0
2017-10-12 13:20:00,61.82,61.87,61.76,61.79,46254.0,52.541,52.5835,52.49,52.5155,46254.0
2017-10-12 13:30:00,61.79,61.82,61.77,61.8,37325.0,52.5155,52.541,52.4985,52.524,37325.0
2017-10-12 13:40:00,61.8,61.9,61.78,61.85,28221.0,52.524,52.609,52.507,52.5665,28221.0
2017-10-12 13:50:00,61.85,61.86,61.67,61.72,89337.0,52.5665,52.575,52.4135,52.456,89337.0
2017-10-12 14:00:00,61.72,61.84,61.72,61.84,38619.0,52.456,52.558,52.456,52.558,38619.0
2017-10-12 14:10:00,61.84,61.88,61.79,61.83,42032.0,52.558,52.592,52.5155,52.5495,42032.0
2017-10-12 14:20:00,61.82,61.83,61.62,61.65,59079.0,52.541,52.5495,52.371,52.3965,59079.0
2017-10-12 14:30:00,61.65,61.68,61.62,61.62,101856.0,52.3965,52.422,52.371,52.371,101856.0
2017-10-12 14:40:00,61.62,61.66,61.58,61.58,71600.0,52.371,52.405,52.337,52.337,71600.0
2017-10-12 14:50:00,61.58,61.68,61.54,61.67,125118.0,52.337,52.422,52.303,52.4135,125118.0
2017-10-12 15:00:00,61.67,61.71,61.64,61.68,74882.0,52.4135,52.4475,52.388,52.422,74882.0
2017-10-12 15:10:00,61.68,61.69,61.53,61.65,88950.0,52.422,52.4305,52.2945,52.3965,88950.0
2017-10-12 15:20:00,61.64,61.69,61.61,61.63,97922.0,52.388,52.4305,52.3625,52.3795,97922.0
2017-10-12 15:30:00,61.62,61.66,61.52,61.66,160919.0,52.371,52.405,52.286,52.405,160919.0
2017-10-12 15:40:00,61.66,61.71,61.63,61.68,164249.0,52.405,52.4475,52.3795,52.422,164249.0
2017-10-12 15:50:00,61.67,61.68,61.58,61.66,363449.0,52.4135,52.422,52.337,52.405,363449.0
2017-10-13 09:30:00,61.79,61.89,61.29,61.45,133946.0,52.5155,52.6005,52.0905,52.2265,133946.0
2017-10-13 09:40:00,61.44,61.46,61.12,61.17,95509.0,52.218,52.235,51.946,51.9885,95509.0
2017-10-13 09:50:00,61.15,61.51,60.92,61.35,138782.0,51.9715,52.2775,51.7761,52.1415,138782.0
2017-10-13 10:00:00,61.36,61.71,61.36,61.69,121420.0,52.15,52.4475,52.15,52.4305,121420.0
2017-10-13 10:10:00,61.7,61.72,61.53,61.69,90999.0,52.439,52.456,52.2945,52.4305,90999.0
2017-10-13 10:20:00,61.69,61.87,61.59,61.87,137958.0,52.4305,52.5835,52.3455,52.5835,137958.0
2017-10-13 10:30:00,61.87,61.89,61.72,61.82,60680.0,52.5835,52.6005,52.456,52.541,60680.0
2017-10-13 10:40:00,61.83,62.15,61.82,61.83,112882.0,52.5495,52.8214,52.541,52.5495,112882.0
2017-10-13 10:50:00,61.85,61.88,61.77,61.85,39836.0,52.5665,52.592,52.4985,52.5665,39836.0
2017-10-13 11:00:00,61.84,62.19,61.84,62.16,109970.0,52.558,52.8554,52.558,52.8299,109970.0
2017-10-13 11:10:00,62.16,62.21,62.12,62.2,57552.0,52.8299,52.8724,52.796,52.8639,57552.0
2017-10-13 11:20:00,62.2,62.42,62.2,62.38,91828.0,52.8639,53.0509,52.8639,53.0169,91828.0
2017-10-13 11:30:00,62.39,62.43,62.13,62.27,69418.0,53.0254,53.0594,52.8045,52.9234,69418.0
2017-10-13 11:40:00,62.28,62.33,62.12,62.12,58778.0,52.9319,52.9744,52.796,52.796,58778.0
2017-10-13 11:50:00,62.12,62.19,62.06,62.13,54775.0,52.796,52.8554,52.745,52.8045,54775.0
2017-10-13 12:00:00,62.13,62.16,61.95,61.96,32996.0,52.8045,52.8299,52.6515,52.66,32996.0
2017-10-13 12:10:00,61.97,62.02,61.9,61.96,39937.0,52.6685,52.711,52.609,52.66,39937.0
2017-10-13 12:20:00,61.96,62.03,61.93,62.01,39639.0,52.66,52.7195,52.6345,52.7025,39639.0
2017-10-13 12:30:00,62.01,62.07,61.99,62.03,36944.0,52.7025,52.7535,52.6855,52.7195,36944.0
2017-10-13 12:40:00,62.04,62.08,61.97,62.07,39807.0,52.728,52.762,52.6685,52.7535,39807.0
2017-10-13 12:50:00,62.08,62.17,62.06,62.16,34067.0,52.762,52.8384,52.745,52.8299,34067.0
2017-10-13 13:00:00,62.16,62.2,62.13,62.19,40083.0,52.8299,52.8639,52.8045,52.8554,40083.0
2017-10-13 13:10:00,62.18,62.27,62.18,62.23,41865.0,52.8469,52.9234,52.8469,52.8894,41865.0
2017-10-13 13:20:00,62.23,62.39,62.23,62.36,47247.0,52.8894,53.0254,52.8894,52.9999,47247.0
2017-10-13 13:30:00,62.36,62.42,62.33,62.42,41510.0,52.9999,53.0509,52.9744,53.0509,41510.0
2017-10-13 13:40:00,62.42,62.44,62.22,62.25,64836.0,53.0509,53.0679,52.8809,52.9064,64836.0
2017-10-13 13:50:00,62.24,62.27,62.05,62.05,42519.0,52.8979,52.9234,52.7365,52.7365,42519.0
2017-10-13 14:00:00,62.04,62.11,62.01,62.04,37794.0,52.728,52.7875,52.7025,52.728,37794.0
2017-10-13 14:10:00,62.02,62.16,62.0,62.11,47123.0,52.711,52.8299,52.694,52.7875,47123.0
2017-10-13 14:20:00,62.09,62.18,62.03,62.17,50424.0,52.7705,52.8469,52.7195,52.8384,50424.0
2017-10-13 14:30:00,62.16,62.2,62.13,62.14,60462.0,52.8299,52.8639,52.8045,52.813,60462.0
2017-10-13 14:40:00,62.15,62.17,62.02,62.04,57986.0,52.8214,52.8384,52.711,52.728,57986.0
2017-10-13 14:50:00,62.04,62.09,62.03,62.05,41889.0,52.728,52.7705,52.7195,52.7365,41889.0
2017-10-13 15:00:00,62.06,62.16,62.0,62.16,42214.0,52.745,52.8299,52.694,52.8299,42214.0
2017-10-13 15:10:00,62.15,62.16,62.06,62.06,46885.0,52.8214,52.8299,52.745,52.745,46885.0
2017-10-13 15:20:00,62.06,62.21,62.06,62.19,71863.0,52.745,52.8724,52.745,52.8554,71863.0
2017-10-13 15:30:00,62.19,62.19,62.11,62.11,85265.0,52.8554,52.8554,52.7875,52.7875,85265.0
2017-10-13 15:40:00,62.11,62.14,62.07,62.11,134573.0,52.7875,52.813,52.7535,52.7875,134573.0
2017-10-13 15:50:00,62.11,62.12,61.97,62.02,386178.0,52.7875,52.796,52.6685,52.711,386178.0
2017-10-16 09:30:00,62.38,63.13,62.24,63.12,224686.0,53.0169,53.6544,52.8979,53.6459,224686.0
2017-10-16 09:40:00,63.1,63.25,62.87,62.92,168624.0,53.6289,53.7563,53.4334,53.4759,168624.0
2017-10-16 09:50:00,62.92,63.02,62.69,62.91,95800.0,53.4759,53.5609,53.2804,53.4674,95800.0
2017-10-16 10:00:00,62.91,63.22,62.91,63.18,84678.0,53.4674,53.7308,53.4674,53.6968,84678.0
2017-10-16 10:10:00,63.16,63.29,63.04,63.15,104604.0,53.6799,53.7903,53.5779,53.6714,104604.0
2017-10-16 10:20:00,63.13,63.21,63.05,63.08,57974.0,53.6544,53.7223,53.5864,53.6119,57974.0
2017-10-16 10:30:00,63.08,63.1,62.99,63.06,59855.0,53.6119,53.6289,53.5354,53.5949,59855.0
2017-10-16 10:40:00,63.06,63.07,62.92,62.95,54389.0,53.5949,53.6034,53.4759,53.5014,54389.0
2017-10-16 10:50:00,62.96,63.01,62.88,62.89,47557.0,53.5099,53.5524,53.4419,53.4504,47557.0
2017-10-16 11:00:00,62.89,62.91,62.83,62.89,39284.0,53.4504,53.4674,53.3994,53.4504,39284.0
2017-10-16 11:10:00,62.88,62.9,62.7,62.7,71563.0,53.4419,53.4589,53.2889,53.2889,71563.0
2017-10-16 11:20:00,62.7,62.72,62.57,62.64,51924.0,53.2889,53.3059,53.1784,53.2379,51924.0
2017-10-16 11:30:00,62.64,62.71,62.63,62.71,50802.0,53.2379,53.2974,53.2294,53.2974,50802.0
2017-10-16 11:40:00,62.71,62.74,62.63,62.64,36711.0,53.2974,53.3229,53.2294,53.2379,36711.0
2017-10-16 11:50:00,62.63,62.67,62.56,62.65,66791.0,53.2294,53.2634,53.1699,53.2464,66791.0
2017-10-16 12:00:00,62.65,62.67,62.61,62.61,24833.0,53.2464,53.2634,53.2124,53.2124,24833.0
2017-10-16 12:10:00,62.61,62.61,62.55,62.58,41157.0,53.2124,53.2124,53.1614,53.1869,41157.0
2017-10-16 12:20:00,62.58,62.59,62.53,62.56,31446.0,53.1869,53.1954,53.1444,53.1699,31446.0
2017-10-16 12:30:00,62.57,62.61,62.55,62.6,17916.0,53.1784,53.2124,53.1614,53.2039,17916.0
2017-10-16 12:40:00,62.6,62.66,62.59,62.61,29319.0,53.2039,53.2549,53.1954,53.2124,29319.0
2017-10-16 12:50:00,62.61,62.72,62.59,62.65,35644.0,53.2124,53.3059,53.1954,53.2464,35644.0
2017-10-16 13:00:00,62.66,62.72,62.65,62.72,26562.0,53.2549,53.3059,53.2464,53.3059,26562.0
2017-10-16 13:10:00,62.74,62.83,62.7,62.83,24039.0,53.3229,53.3994,53.2889,53.3994,24039.0
2017-10-16 13:20:00,62.82,62.91,62.8,62.91,27381.0,53.3909,53.4674,53.3739,53.4674,27381.0
2017-10-16 13:30:00,62.9,63.03,62.9,63.0,202655.0,53.4589,53.5694,53.4589,53.5439,202655.0
2017-10-16 13:40:00,63.0,63.0,62.81,62.83,32989.0,53.5439,53.5439,53.3824,53.3994,32989.0
2017-10-16 13:50:00,62.83,62.91,62.82,62.91,34726.0,53.3994,53.4674,53.3909,53.4674,34726.0
2017-10-16 14:00:00,62.9,62.92,62.84,62.86,38357.0,53.4589,53.4759,53.4079,53.4249,38357.0
2017-10-16 14:10:00,62.85,62.86,62.76,62.8,68034.0,53.4164,53.4249,53.3399,53.3739,68034.0
2017-10-16 14:20:00,62.81,62.87,62.78,62.86,77156.0,53.3824,53.4334,53.3569,53.4249,77156.0
2017-10-16 14:30:00,62.87,62.88,62.75,62.75,46647.0,53.4334,53.4419,53.3314,53.3314,46647.0
2017-10-16 14:40:00,62.76,62.82,62.75,62.79,28183.0,53.3399,53.3909,53.3314,53.3654,28183.0
2017-10-16 14:50:00,62.79,62.87,62.79,62.86,56903.0,53.3654,53.4334,53.3654,53.4249,56903.0
2017-10-16 15:00:00,62.85,62.92,62.83,62.9,51831.0,53.4164,53.4759,53.3994,53.4589,51831.0
2017-10-16 15:10:00,62.9,62.92,62.88,62.89,33684.0,53.4589,53.4759,53.4419,53.4504,33684.0
2017-10-16 15:20:00,62.88,62.89,62.69,62.7,72204.0,53.4419,53.4504,53.2804,53.2889,72204.0
2017-10-16 15:30:00,62.7,62.89,62.69,62.84,77947.0,53.2889,53.4504,53.2804,53.4079,77947.0
2017-10-16 15:40:00,62.84,62.88,62.74,62.75,124232.0,53.4079,53.4419,53.3229,53.3314,124232.0
2017-10-16 15:50:00,62.75,62.82,62.69,62.81,302303.0,53.3314,53.3909,53.2804,53.3824,302303.0
2017-10-17 09:30:00,62.6,62.61,62.17,62.5,87296.0,53.2039,53.2124,52.8384,53.1189,87296.0
2017-10-17 09:40:00,62.47,62.72,62.44,62.62,45898.0,53.0934,53.3059,53.0679,53.2209,45898.0
2017-10-17 09:50:00,62.61,62.69,62.54,62.54,25236.0,53.2124,53.2804,53.1529,53.1529,25236.0
2017-10-17 10:00:00,62.55,62.65,62.53,62.56,39980.0,53.1614,53.2464,53.1444,53.1699,39980.0
2017-10-17 10:10:00,62.56,62.6,62.24,62.36,75025.0,53.1699,53.2039,52.8979,52.9999,75025.0
2017-10-17 10:20:00,62.36,62.38,62.3,62.37,35308.0,52.9999,53.0169,52.9489,53.0084,35308.0
2017-10-17 10:30:00,62.37,62.49,62.35,62.49,27022.0,53.0084,53.1104,52.9914,53.1104,27022.0
2017-10-17 10:40:00,62.47,62.55,62.45,62.53,24686.0,53.0934,53.1614,53.0764,53.1444,24686.0
2017-10-17 10:50:00,62.53,62.62,62.53,62.57,30397.0,53.1444,53.2209,53.1444,53.1784,30397.0
2017-10-17 11:00:00,62.58,62.59,62.49,62.5,24725.0,53.1869,53.1954,53.1104,53.1189,24725.0
2017-10-17 11:10:00,62.48,62.52,62.43,62.45,40232.0,53.1019,53.1359,53.0594,53.0764,40232.0
2017-10-17 11:20:00,62.45,62.47,62.43,62.45,40743.0,53.0764,53.0934,53.0594,53.0764,40743.0
2017-10-17 11:30:00,62.45,62.49,62.44,62.47,33851.0,53.0764,53.1104,53.0679,53.0934,33851.0
2017-10-17 11:40:00,62.47,62.5,62.44,62.49,34678.0,53.0934,53.1189,53.0679,53.1104,34678.0
2017-10-17 11:50:00,62.48,62.55,62.47,62.53,22290.0,53.1019,53.1614,53.0934,53.1444,22290.0
2017-10-17 12:00:00,62.54,62.55,62.53,62.55,16066.0,53.1529,53.1614,53.1444,53.1614,16066.0
2017-10-17 12:10:00,62.54,62.58,62.53,62.57,8484.0,53.1529,53.1869,53.1444,53.1784,8484.0
2017-10-17 12:20:00,62.57,62.57,62.5,62.5,14637.0,53.1784,53.1784,53.1189,53.1189,14637.0
2017-10-17 12:30:00,62.51,62.54,62.48,62.52,21005.0,53.1274,53.1529,53.1019,53.1359,21005.0
2017-10-17 12:40:00,62.51,62.59,62.5,62.58,13129.0,53.1274,53.1954,53.1189,53.1869,13129.0
2017-10-17 12:50:00,62.59,62.63,62.52,62.58,18027.0,53.1954,53.2294,53.1359,53.1869,18027.0
2017-10-17 13:00:00,62.59,62.59,62.53,62.57,12828.0,53.1954,53.1954,53.1444,53.1784,12828.0
2017-10-17 13:10:00,62.58,62.59,62.56,62.58,10486.0,53.1869,53.1954,53.1699,53.1869,10486.0
2017-10-17 13:20:00,62.57,62.58,62.54,62.57,27651.0,53.1784,53.1869,53.1529,53.1784,27651.0
2017-10-17 13:30:00,62.57,62.57,62.48,62.49,13426.0,53.1784,53.1784,53.1019,53.1104,13426.0
2017-10-17 13:40:00,62.48,62.48,62.44,62.46,17920.0,53.1019,53.1019,53.0679,53.0849,17920.0
2017-10-17 13:50:00,62.45,62.48,62.45,62.47,11435.0,53.0764,53.1019,53.0764,53.0934,11435.0
2017-10-17 14:00:00,62.48,62.5,62.45,62.45,16091.0,53.1019,53.1189,53.0764,53.0764,16091.0
2017-10-17 14:10:00,62.44,62.46,62.44,62.45,14782.0,53.0679,53.0849,53.0679,53.0764,14782.0
2017-10-17 14:20:00,62.46,62.49,62.44,62.49,16199.0,53.0849,53.1104,53.0679,53.1104,16199.0
2017-10-17 14:30:00,62.49,62.53,62.48,62.51,28328.0,53.1104,53.1444,53.1019,53.1274,28328.0
2017-10-17 14:40:00,62.5,62.51,62.47,62.48,61344.0,53.1189,53.1274,53.0934,53.1019,61344.0
2017-10-17 14:50:00,62.48,62.49,62.41,62.41,63836.0,53.1019,53.1104,53.0424,53.0424,63836.0
2017-10-17 15:00:00,62.42,62.42,62.3,62.31,26053.0,53.0509,53.0509,52.9489,52.9574,26053.0
2017-10-17 15:10:00,62.31,62.32,62.18,62.2,75802.0,52.9574,52.9659,52.8469,52.8639,75802.0
2017-10-17 15:20:00,62.19,62.2,62.06,62.19,69951.0,52.8554,52.8639,52.745,52.8554,69951.0
2017-10-17 15:30:00,62.19,62.36,62.18,62.36,51446.0,52.8554,52.9999,52.8469,52.9999,51446.0
2017-10-17 15:40:00,62.36,62.38,62.28,62.31,84625.0,52.9999,53.0169,52.9319,52.9574,84625.0
2017-10-17 15:50:00,62.3,62.33,62.26,62.26,175531.0,52.9489,52.9744,52.9149,52.9149,175531.0
2017-10-18 09:30:00,62.32,62.53,62.06,62.25,67167.0,52.9659,53.1444,52.745,52.9064,67167.0
2017-10-18 09:40:00,62.23,62.27,62.09,62.09,34608.0,52.8894,52.9234,52.7705,52.7705,34608.0
2017-10-18 09:50:00,62.13,62.17,62.05,62.13,38319.0,52.8045,52.8384,52.7365,52.8045,38319.0
2017-10-18 10:00:00,62.12,62.12,62.01,62.03,43937.0,52.796,52.796,52.7025,52.7195,43937.0
2017-10-18 10:10:00,62.02,62.08,62.0,62.02,75605.0,52.711,52.762,52.694,52.711,75605.0
2017-10-18 10:20:00,62.02,62.15,61.97,62.11,109726.0,52.711,52.8214,52.6685,52.7875,109726.0
2017-10-18 10:30:00,62.13,62.22,62.02,62.15,47321.0,52.8045,52.8809,52.711,52.8214,47321.0
2017-10-18 10:40:00,62.16,62.17,62.09,62.11,29579.0,52.8299,52.8384,52.7705,52.7875,29579.0
2017-10-18 10:50:00,62.11,62.13,62.04,62.08,16591.0,52.7875,52.8045,52.728,52.762,16591.0
2017-10-18 11:00:00,62.08,62.11,62.04,62.04,60425.0,52.762,52.7875,52.728,52.728,60425.0
2017-10-18 11:10:00,62.04,62.07,61.91,61.99,45401.0,52.728,52.7535,52.6175,52.6855,45401.0
2017-10-18 11:20:00,62.0,62.04,61.99,62.0,21436.0,52.694,52.728,52.6855,52.694,21436.0
2017-10-18 11:30:00,62.0,62.03,61.93,61.98,28571.0,52.694,52.7195,52.6345,52.677,28571.0
2017-10-18 11:40:00,61.99,62.0,61.94,61.95,21678.0,52.6855,52.694,52.643,52.6515,21678.0
2017-10-18 11:50:00,61.95,62.0,61.88,61.9,85527.0,52.6515,52.694,52.592,52.609,85527.0
2017-10-18 12:00:00,61.89,62.0,61.89,61.96,21233.0,52.6005,52.694,52.6005,52.66,21233.0
2017-10-18 12:10:00,61.96,61.97,61.9,61.96,21728.0,52.66,52.6685,52.609,52.66,21728.0
2017-10-18 12:20:00,61.95,62.03,61.94,61.96,28707.0,52.6515,52.7195,52.643,52.66,28707.0
2017-10-18 12:30:00,61.97,61.97,61.91,61.94,24952.0,52.6685,52.6685,52.6175,52.643,24952.0
2017-10-18 12:40:00,61.95,61.97,61.89,61.89,14959.0,52.6515,52.6685,52.6005,52.6005,14959.0
2017-10-18 12:50:00,61.9,62.0,61.86,62.0,21555.0,52.609,52.694,52.575,52.694,21555.0
2017-10-18 13:00:00,61.99,62.03,61.97,62.01,39765.0,52.6855,52.7195,52.6685,52.7025,39765.0
2017-10-18 13:10:00,62.0,62.13,61.99,62.13,37695.0,52.694,52.8045,52.6855,52.8045,37695.0
2017-10-18 13:20:00,62.13,62.14,61.95,61.97,31853.0,52.8045,52.813,52.6515,52.6685,31853.0
2017-10-18 13:30:00,61.95,62.1,61.95,62.1,21299.0,52.6515,52.779,52.6515,52.779,21299.0
2017-10-18 13:40:00,62.1,62.18,62.09,62.11,25375.0,52.779,52.8469,52.7705,52.7875,25375.0
2017-10-18 13:50:00,62.11,62.12,62.05,62.05,28814.0,52.7875,52.796,52.7365,52.7365,28814.0
2017-10-18 14:00:00,62.06,62.08,62.04,62.05,26593.0,52.745,52.762,52.728,52.7365,26593.0
2017-10-18 14:10:00,62.05,62.09,62.04,62.06,14249.0,52.7365,52.7705,52.728,52.745,14249.0
2017-10-18 14:20:00,62.07,62.08,62.05,62.07,81315.0,52.7535,52.762,52.7365,52.7535,81315.0
2017-10-18 14:30:00,62.07,62.08,62.0,62.01,18704.0,52.7535,52.762,52.694,52.7025,18704.0
2017-10-18 14:40:00,62.01,62.04,61.99,62.03,18993.0,52.7025,52.728,52.6855,52.7195,18993.0
2017-10-18 14:50:00,62.02,62.05,62.01,62.02,18099.0,52.711,52.7365,52.7025,52.711,18099.0
2017-10-18 15:00:00,62.03,62.04,62.01,62.03,18304.0,52.7195,52.728,52.7025,52.7195,18304.0
2017-10-18 15:10:00,62.04,62.08,62.03,62.07,24133.0,52.728,52.762,52.7195,52.7535,24133.0
2017-10-18 15:20:00,62.07,62.08,61.97,61.97,41738.0,52.7535,52.762,52.6685,52.6685,41738.0
2017-10-18 15:30:00,61.98,61.99,61.95,61.97,62959.0,52.677,52.6855,52.6515,52.6685,62959.0
2017-10-18 15:40:00,61.96,61.97,61.9,61.95,112358.0,52.66,52.6685,52.609,52.6515,112358.0
2017-10-18 15:50:00,61.94,61.94,61.88,61.9,218754.0,52.643,52.643,52.592,52.609,218754.0
2017-10-19 09:30:00,61.49,61.94,61.21,61.8,149292.0,52.2605,52.643,52.0225,52.524,149292.0
2017-10-19 09:40:00,61.8,61.93,61.6,61.88,62720.0,52.524,52.6345,52.354,52.592,62720.0
2017-10-19 09:50:00,61.89,61.92,61.74,61.81,56218.0,52.6005,52.626,52.473,52.5325,56218.0
2017-10-19 10:00:00,61.81,61.84,61.66,61.7,59287.0,52.5325,52.558,52.405,52.439,59287.0
2017-10-19 10:10:00,61.69,61.92,61.66,61.81,148767.0,52.4305,52.626,52.405,52.5325,148767.0
2017-10-19 10:20:00,61.84,62.05,61.84,61.95,69965.0,52.558,52.7365,52.558,52.6515,69965.0
2017-10-19 10:30:00,61.95,62.05,61.84,62.0,39540.0,52.6515,52.7365,52.558,52.694,39540.0
2017-10-19 10:40:00,62.01,62.1,61.95,62.08,64484.0,52.7025,52.779,52.6515,52.762,64484.0
2017-10-19 10:50:00,62.1,62.25,62.06,62.14,74973.0,52.779,52.9064,52.745,52.813,74973.0
2017-10-19 11:00:00,62.14,62.14,61.96,61.98,54892.0,52.813,52.813,52.66,52.677,54892.0
2017-10-19 11:10:00,61.99,62.05,61.96,61.97,40693.0,52.6855,52.7365,52.66,52.6685,40693.0
2017-10-19 11:20:00,61.98,62.06,61.95,61.95,31069.0,52.677,52.745,52.6515,52.6515,31069.0
2017-10-19 11:30:00,61.94,62.04,61.9,62.03,54239.0,52.643,52.728,52.609,52.7195,54239.0
2017-10-19 11:40:00,62.03,62.13,61.99,62.13,34519.0,52.7195,52.8045,52.6855,52.8045,34519.0
2017-10-19 11:50:00,62.11,62.2,62.09,62.15,33354.0,52.7875,52.8639,52.7705,52.8214,33354.0
2017-10-19 12:00:00,62.16,62.25,62.11,62.21,50595.0,52.8299,52.9064,52.7875,52.8724,50595.0
2017-10-19 12:10:00,62.21,62.37,62.16,62.32,28215.0,52.8724,53.0084,52.8299,52.9659,28215.0
2017-10-19 12:20:00,62.34,62.34,62.23,62.33,27174.0,52.9829,52.9829,52.8894,52.9744,27174.0
2017-10-19 12:30:00,62.32,62.33,62.25,62.26,21837.0,52.9659,52.9744,52.9064,52.9149,21837.0
2017-10-19 12:40:00,62.24,62.25,62.2,62.21,17887.0,52.8979,52.9064,52.8639,52.8724,17887.0
2017-10-19 12:50:00,62.21,62.25,62.21,62.23,17472.0,52.8724,52.9064,52.8724,52.8894,17472.0
2017-10-19 13:00:00,62.24,62.38,62.24,62.35,33662.0,52.8979,53.0169,52.8979,52.9914,33662.0
2017-10-19 13:10:00,62.35,62.42,62.35,62.39,27137.0,52.9914,53.0509,52.9914,53.0254,27137.0
2017-10-19 13:20:00,62.38,62.39,62.34,62.35,24683.0,53.0169,53.0254,52.9829,52.9914,24683.0
2017-10-19 13:30:00,62.34,62.38,62.25,62.26,41193.0,52.9829,53.0169,52.9064,52.9149,41193.0
2017-10-19 13:40:00,62.26,62.27,62.16,62.23,57761.0,52.9149,52.9234,52.8299,52.8894,57761.0
2017-10-19 13:50:00,62.23,62.24,62.2,62.23,32359.0,52.8894,52.8979,52.8639,52.8894,32359.0
2017-10-19 14:00:00,62.23,62.26,62.2,62.22,33818.0,52.8894,52.9149,52.8639,52.8809,33818.0
2017-10-19 14:10:00,62.22,62.27,62.19,62.27,66160.0,52.8809,52.9234,52.8554,52.9234,66160.0
2017-10-19 14:20:00,62.27,62.33,62.23,62.3,43505.0,52.9234,52.9744,52.8894,52.9489,43505.0
2017-10-19 14:30:00,62.3,62.44,62.29,62.38,37758.0,52.9489,53.0679,52.9404,53.0169,37758.0
2017-10-19 14:40:00,62.38,62.41,62.35,62.36,28621.0,53.0169,53.0424,52.9914,52.9999,28621.0
2017-10-19 14:50:00,62.37,62.43,62.34,62.38,36181.0,53.0084,53.0594,52.9829,53.0169,36181.0
2017-10-19 15:00:00,62.37,62.38,62.33,62.36,16443.0,53.0084,53.0169,52.9744,52.9999,16443.0
2017-10-19 15:10:00,62.35,62.43,62.35,62.4,37028.0,52.9914,53.0594,52.9914,53.0339,37028.0
2017-10-19 15:20:00,62.4,62.4,62.31,62.32,44592.0,53.0339,53.0339,52.9574,52.9659,44592.0
2017-10-19 15:30:00,62.32,62.38,62.27,62.31,46767.0,52.9659,53.0169,52.9234,52.9574,46767.0
2017-10-19 15:40:00,62.3,62.35,62.28,62.33,55594.0,52.9489,52.9914,52.9319,52.9744,55594.0
2017-10-19 15:50:00,62.34,62.36,62.32,62.34,97810.0,52.9829,52.9999,52.9659,52.9829,97810.0
2017-10-20 09:30:00,62.69,62.75,62.48,62.52,42396.0,53.2804,53.3314,53.1019,53.1359,42396.0
2017-10-20 09:40:00,62.5,62.56,62.38,62.39,44415.0,53.1189,53.1699,53.0169,53.0254,44415.0
2017-10-20 09:50:00,62.36,62.39,62.28,62.36,23939.0,52.9999,53.0254,52.9319,52.9999,23939.0
2017-10-20 10:00:00,62.37,62.48,62.33,62.36,29484.0,53.0084,53.1019,52.9744,52.9999,29484.0
2017-10-20 10:10:00,62.35,62.42,62.31,62.33,44193.0,52.9914,53.0509,52.9574,52.9744,44193.0
2017-10-20 10:20:00,62.33,62.42,62.33,62.38,23289.0,52.9744,53.0509,52.9744,53.0169,23289.0
2017-10-20 10:30:00,62.37,62.43,62.34,62.41,119829.0,53.0084,53.0594,52.9829,53.0424,119829.0
2017-10-20 10:40:00,62.41,62.41,62.36,62.36,19121.0,53.0424,53.0424,52.9999,52.9999,19121.0
2017-10-20 10:50:00,62.36,62.4,62.3,62.31,29698.0,52.9999,53.0339,52.9489,52.9574,29698.0
2017-10-20 11:00:00,62.31,62.39,62.31,62.39,26269.0,52.9574,53.0254,52.9574,53.0254,26269.0
2017-10-20 11:10:00,62.38,62.45,62.37,62.44,22854.0,53.0169,53.0764,53.0084,53.0679,22854.0
2017-10-20 11:20:00,62.44,62.57,62.42,62.55,43654.0,53.0679,53.1784,53.0509,53.1614,43654.0
2017-10-20 11:30:00,62.55,62.59,62.53,62.57,26777.0,53.1614,53.1954,53.1444,53.1784,26777.0
2017-10-20 11:40:00,62.58,62.64,62.56,62.57,50224.0,53.1869,53.2379,53.1699,53.1784,50224.0
2017-10-20 11:50:00,62.58,62.65,62.56,62.65,33544.0,53.1869,53.2464,53.1699,53.2464,33544.0
2017-10-20 12:00:00,62.66,62.71,62.63,62.71,78193.0,53.2549,53.2974,53.2294,53.2974,78193.0
2017-10-20 12:10:00,62.7,62.79,62.7,62.77,79827.0,53.2889,53.3654,53.2889,53.3484,79827.0
2017-10-20 12:20:00,62.77,62.79,62.74,62.78,28633.0,53.3484,53.3654,53.3229,53.3569,28633.0
2017-10-20 12:30:00,62.77,62.81,62.76,62.8,51688.0,53.3484,53.3824,53.3399,53.3739,51688.0
2017-10-20 12:40:00,62.79,62.8,62.62,62.71,38137.0,53.3654,53.3739,53.2209,53.2974,38137.0
2017-10-20 12:50:00,62.71,62.72,62.68,62.68,19314.0,53.2974,53.3059,53.2719,53.2719,19314.0
2017-10-20 13:00:00,62.7,62.73,62.64,62.65,27180.0,53.2889,53.3144,53.2379,53.2464,27180.0
2017-10-20 13:10:00,62.66,62.69,62.6,62.64,27136.0,53.2549,53.2804,53.2039,53.2379,27136.0
2017-10-20 13:20:00,62.64,62.65,62.58,62.61,29223.0,53.2379,53.2464,53.1869,53.2124,29223.0
2017-10-20 13:30:00,62.61,62.66,62.57,62.66,19680.0,53.2124,53.2549,53.1784,53.2549,19680.0
2017-10-20 13:40:00,62.66,62.68,62.65,62.65,20221.0,53.2549,53.2719,53.2464,53.2464,20221.0
2017-10-20 13:50:00,62.65,62.73,62.64,62.73,21557.0,53.2464,53.3144,53.2379,53.3144,21557.0
2017-10-20 14:00:00,62.72,62.74,62.71,62.71,26201.0,53.3059,53.3229,53.2974,53.2974,26201.0
2017-10-20 14:10:00,62.71,62.74,62.7,62.71,26467.0,53.2974,53.3229,53.2889,53.2974,26467.0
2017-10-20 14:20:00,62.72,62.76,62.7,62.76,30383.0,53.3059,53.3399,53.2889,53.3399,30383.0
2017-10-20 14:30:00,62.77,62.8,62.74,62.75,34804.0,53.3484,53.3739,53.3229,53.3314,34804.0
2017-10-20 14:40:00,62.75,62.79,62.74,62.78,24855.0,53.3314,53.3654,53.3229,53.3569,24855.0
2017-10-20 14:50:00,62.78,62.8,62.74,62.77,44628.0,53.3569,53.3739,53.3229,53.3484,44628.0
2017-10-20 15:00:00,62.76,62.78,62.75,62.78,30959.0,53.3399,53.3569,53.3314,53.3569,30959.0
2017-10-20 15:10:00,62.79,62.81,62.75,62.76,52102.0,53.3654,53.3824,53.3314,53.3399,52102.0
2017-10-20 15:20:00,62.75,62.75,62.66,62.69,28166.0,53.3314,53.3314,53.2549,53.2804,28166.0
2017-10-20 15:30:00,62.69,62.71,62.67,62.69,44121.0,53.2804,53.2974,53.2634,53.2804,44121.0
2017-10-20 15:40:00,62.69,62.74,62.62,62.65,127600.0,53.2804,53.3229,53.2209,53.2464,127600.0
2017-10-20 15:50:00,62.65,62.69,62.56,62.68,240153.0,53.2464,53.2804,53.1699,53.2719,240153.0
2017-10-23 09:30:00,62.61,62.94,62.55,62.89,87128.0,53.2124,53.4929,53.1614,53.4504,87128.0
2017-10-23 09:40:00,62.88,63.14,62.87,63.07,97982.0,53.4419,53.6629,53.4334,53.6034,97982.0
2017-10-23 09:50:00,63.05,63.19,63.04,63.18,43095.0,53.5864,53.7053,53.5779,53.6968,43095.0
2017-10-23 10:00:00,63.15,63.35,63.05,63.15,98242.0,53.6714,53.8413,53.5864,53.6714,98242.0
2017-10-23 10:10:00,63.18,63.29,63.11,63.27,39148.0,53.6968,53.7903,53.6374,53.7733,39148.0
2017-10-23 10:20:00,63.27,63.32,63.2,63.23,84126.0,53.7733,53.8158,53.7138,53.7393,84126.0
2017-10-23 10:30:00,63.23,63.26,63.12,63.23,55490.0,53.7393,53.7648,53.6459,53.7393,55490.0
2017-10-23 10:40:00,63.22,63.3,63.2,63.25,38011.0,53.7308,53.7988,53.7138,53.7563,38011.0
2017-10-23 10:50:00,63.25,63.4,63.24,63.39,46092.0,53.7563,53.8838,53.7478,53.8753,46092.0
2017-10-23 11:00:00,63.4,63.59,63.4,63.54,126643.0,53.8838,54.0453,53.8838,54.0028,126643.0
2017-10-23 11:10:00,63.55,63.65,63.55,63.56,74914.0,54.0113,54.0963,54.0113,54.0198,74914.0
2017-10-23 11:20:00,63.56,63.59,63.37,63.38,53887.0,54.0198,54.0453,53.8583,53.8668,53887.0
2017-10-23 11:30:00,63.35,63.48,63.33,63.4,54369.0,53.8413,53.9518,53.8243,53.8838,54369.0
2017-10-23 11:40:00,63.4,63.41,63.33,63.36,36786.0,53.8838,53.8923,53.8243,53.8498,36786.0
2017-10-23 11:50:00,63.37,63.4,63.33,63.35,25701.0,53.8583,53.8838,53.8243,53.8413,25701.0
2017-10-23 12:00:00,63.36,63.44,63.35,63.4,29441.0,53.8498,53.9178,53.8413,53.8838,29441.0
2017-10-23 12:10:00,63.4,63.43,63.28,63.37,75040.0,53.8838,53.9093,53.7818,53.8583,75040.0
2017-10-23 12:20:00,63.37,63.39,63.34,63.39,11314.0,53.8583,53.8753,53.8328,53.8753,11314.0
2017-10-23 12:30:00,63.4,63.41,63.32,63.32,13078.0,53.8838,53.8923,53.8158,53.8158,13078.0
2017-10-23 12:40:00,63.33,63.42,63.33,63.39,35736.0,53.8243,53.9008,53.8243,53.8753,35736.0
2017-10-23 12:50:00,63.38,63.41,63.35,63.4,16843.0,53.8668,53.8923,53.8413,53.8838,16843.0
2017-10-23 13:00:00,63.4,63.41,63.36,63.37,11348.0,53.8838,53.8923,53.8498,53.8583,11348.0
2017-10-23 13:10:00,63.38,63.42,63.33,63.36,62745.0,53.8668,53.9008,53.8243,53.8498,62745.0
2017-10-23 13:20:00,63.37,63.44,63.36,63.44,14332.0,53.8583,53.9178,53.8498,53.9178,14332.0
2017-10-23 13:30:00,63.44,63.46,63.33,63.39,39341.0,53.9178,53.9348,53.8243,53.8753,39341.0
2017-10-23 13:40:00,63.38,63.41,63.36,63.41,13397.0,53.8668,53.8923,53.8498,53.8923,13397.0
2017-10-23 13:50:00,63.4,63.41,63.34,63.37,33161.0,53.8838,53.8923,53.8328,53.8583,33161.0
2017-10-23 14:00:00,63.37,63.4,63.26,63.29,36310.0,53.8583,53.8838,53.7648,53.7903,36310.0
2017-10-23 14:10:00,63.29,63.35,63.22,63.27,39535.0,53.7903,53.8413,53.7308,53.7733,39535.0
2017-10-23 14:20:00,63.27,63.3,63.24,63.28,30149.0,53.7733,53.7988,53.7478,53.7818,30149.0
2017-10-23 14:30:00,63.27,63.29,63.22,63.22,33510.0,53.7733,53.7903,53.7308,53.7308,33510.0
2017-10-23 14:40:00,63.22,63.25,63.15,63.16,26769.0,53.7308,53.7563,53.6714,53.6799,26769.0
2017-10-23 14:50:00,63.15,63.23,63.14,63.17,36953.0,53.6714,53.7393,53.6629,53.6883,36953.0
2017-10-23 15:00:00,63.18,63.31,63.18,63.27,84035.0,53.6968,53.8073,53.6968,53.7733,84035.0
2017-10-23 15:10:00,63.27,63.27,63.22,63.25,45694.0,53.7733,53.7733,53.7308,53.7563,45694.0
2017-10-23 15:20:00,63.24,63.28,63.2,63.2,70402.0,53.7478,53.7818,53.7138,53.7138,70402.0
2017-10-23 15:30:00,63.2,63.22,63.09,63.1,114727.0,53.7138,53.7308,53.6204,53.6289,114727.0
2017-10-23 15:40:00,63.1,63.17,63.05,63.09,141212.0,53.6289,53.6883,53.5864,53.6204,141212.0
2017-10-23 15:50:00,63.09,63.16,63.08,63.14,205052.0,53.6204,53.6799,53.6119,53.6629,205052.0
2017-10-24 09:30:00,63.35,63.44,63.25,63.27,124382.0,53.8413,53.9178,53.7563,53.7733,124382.0
2017-10-24 09:40:00,63.27,63.3,63.04,63.11,41220.0,53.7733,53.7988,53.5779,53.6374,41220.0
2017-10-24 09:50:00,63.1,63.21,63.08,63.12,29918.0,53.6289,53.7223,53.6119,53.6459,29918.0
2017-10-24 10:00:00,63.13,63.21,63.08,63.1,46034.0,53.6544,53.7223,53.6119,53.6289,46034.0
2017-10-24 10:10:00,63.12,63.19,62.87,62.87,79188.0,53.6459,53.7053,53.4334,53.4334,79188.0
2017-10-24 10:20:00,62.86,63.08,62.81,63.07,89472.0,53.4249,53.6119,53.3824,53.6034,89472.0
2017-10-24 10:30:00,63.07,63.16,63.04,63.16,54473.0,53.6034,53.6799,53.5779,53.6799,54473.0
2017-10-24 10:40:00,63.17,63.24,63.14,63.14,41617.0,53.6883,53.7478,53.6629,53.6629,41617.0
2017-10-24 10:50:00,63.16,63.16,63.02,63.07,51262.0,53.6799,53.6799,53.5609,53.6034,51262.0
2017-10-24 11:00:00,63.07,63.23,63.06,63.22,50822.0,53.6034,53.7393,53.5949,53.7308,50822.0
2017-10-24 11:10:00,63.22,63.29,63.16,63.29,33576.0,53.7308,53.7903,53.6799,53.7903,33576.0
2017-10-24 11:20:00,63.29,63.32,63.19,63.23,36336.0,53.7903,53.8158,53.7053,53.7393,36336.0
2017-10-24 11:30:00,63.23,63.27,63.2,63.21,35713.0,53.7393,53.7733,53.7138,53.7223,35713.0
2017-10-24 11:40:00,63.21,63.23,63.18,63.19,29455.0,53.7223,53.7393,53.6968,53.7053,29455.0
2017-10-24 11:50:00,63.19,63.19,63.11,63.17,49692.0,53.7053,53.7053,53.6374,53.6883,49692.0
2017-10-24 12:00:00,63.17,63.27,63.14,63.27,39032.0,53.6883,53.7733,53.6629,53.7733,39032.0
2017-10-24 12:10:00,63.27,63.39,63.26,63.38,31621.0,53.7733,53.8753,53.7648,53.8668,31621.0
2017-10-24 12:20:00,63.37,63.39,63.26,63.29,28035.0,53.8583,53.8753,53.7648,53.7903,28035.0
2017-10-24 12:30:00,63.31,63.4,63.3,63.39,21249.0,53.8073,53.8838,53.7988,53.8753,21249.0
2017-10-24 12:40:00,63.4,63.42,63.37,63.42,34228.0,53.8838,53.9008,53.8583,53.9008,34228.0
2017-10-24 12:50:00,63.42,63.45,63.41,63.43,51208.0,53.9008,53.9263,53.8923,53.9093,51208.0
2017-10-24 13:00:00,63.44,63.44,63.32,63.37,48142.0,53.9178,53.9178,53.8158,53.8583,48142.0
2017-10-24 13:10:00,63.37,63.46,63.37,63.45,52577.0,53.8583,53.9348,53.8583,53.9263,52577.0
2017-10-24 13:20:00,63.46,63.46,63.38,63.39,22599.0,53.9348,53.9348,53.8668,53.8753,22599.0
2017-10-24 13:30:00,63.39,63.45,63.33,63.43,102815.0,53.8753,53.9263,53.8243,53.9093,102815.0
2017-10-24 13:40:00,63.42,63.48,63.37,63.46,24976.0,53.9008,53.9518,53.8583,53.9348,24976.0
2017-10-24 13:50:00,63.46,63.47,63.36,63.37,42509.0,53.9348,53.9433,53.8498,53.8583,42509.0
2017-10-24 14:00:00,63.38,63.46,63.33,63.39,88524.0,53.8668,53.9348,53.8243,53.8753,88524.0
2017-10-24 14:10:00,63.39,63.43,63.37,63.39,25452.0,53.8753,53.9093,53.8583,53.8753,25452.0
2017-10-24 14:20:00,63.38,63.4,63.36,63.39,83750.0,53.8668,53.8838,53.8498,53.8753,83750.0
2017-10-24 14:30:00,63.38,63.39,63.35,63.38,44332.0,53.8668,53.8753,53.8413,53.8668,44332.0
2017-10-24 14:40:00,63.38,63.4,63.37,63.38,29120.0,53.8668,53.8838,53.8583,53.8668,29120.0
2017-10-24 14:50:00,63.38,63.39,63.21,63.21,71813.0,53.8668,53.8753,53.7223,53.7223,71813.0
2017-10-24 15:00:00,63.21,63.29,63.13,63.16,63758.0,53.7223,53.7903,53.6544,53.6799,63758.0
2017-10-24 15:10:00,63.16,63.19,63.1,63.12,40025.0,53.6799,53.7053,53.6289,53.6459,40025.0
2017-10-24 15:20:00,63.12,63.15,63.05,63.07,37692.0,53.6459,53.6714,53.5864,53.6034,37692.0
2017-10-24 15:30:00,63.07,63.2,63.07,63.2,67352.0,53.6034,53.7138,53.6034,53.7138,67352.0
2017-10-24 15:40:00,63.2,63.2,63.1,63.12,83645.0,53.7138,53.7138,53.6289,53.6459,83645.0
2017-10-24 15:50:00,63.12,63.16,63.09,63.12,208470.0,53.6459,53.6799,53.6204,53.6459,208470.0
2017-10-25 09:30:00,63.21,63.84,63.02,63.8,185760.0,53.7223,54.2578,53.5609,54.2238,185760.0
2017-10-25 09:40:00,63.77,64.31,63.71,64.3,176145.0,54.1983,54.6572,54.1473,54.6487,176145.0
2017-10-25 09:50:00,64.3,64.31,63.9,64.14,158625.0,54.6487,54.6572,54.3088,54.5128,158625.0
2017-10-25 10:00:00,64.12,64.19,64.0,64.05,142642.0,54.4958,54.5553,54.3938,54.4363,142642.0
2017-10-25 10:10:00,64.05,64.05,63.82,63.82,172544.0,54.4363,54.4363,54.2408,54.2408,172544.0
2017-10-25 10:20:00,63.8,63.8,63.56,63.56,85080.0,54.2238,54.2238,54.0198,54.0198,85080.0
2017-10-25 10:30:00,63.56,63.72,63.56,63.62,66359.0,54.0198,54.1558,54.0198,54.0708,66359.0
2017-10-25 10:40:00,63.64,63.64,63.42,63.54,44757.0,54.0878,54.0878,53.9008,54.0028,44757.0
2017-10-25 10:50:00,63.55,63.6,63.4,63.41,38365.0,54.0113,54.0538,53.8838,53.8923,38365.0
2017-10-25 11:00:00,63.4,63.4,63.15,63.21,65833.0,53.8838,53.8838,53.6714,53.7223,65833.0
2017-10-25 11:10:00,63.2,63.32,63.13,63.23,48164.0,53.7138,53.8158,53.6544,53.7393,48164.0
2017-10-25 11:20:00,63.22,63.23,63.1,63.16,37765.0,53.7308,53.7393,53.6289,53.6799,37765.0
2017-10-25 11:30:00,63.16,63.36,63.14,63.35,38008.0,53.6799,53.8498,53.6629,53.8413,38008.0
2017-10-25 11:40:00,63.36,63.41,63.28,63.38,64558.0,53.8498,53.8923,53.7818,53.8668,64558.0
2017-10-25 11:50:00,63.37,63.39,63.1,63.1,74840.0,53.8583,53.8753,53.6289,53.6289,74840.0
2017-10-25 12:00:00,63.12,63.13,62.86,62.86,50210.0,53.6459,53.6544,53.4249,53.4249,50210.0
2017-10-25 12:10:00,62.86,62.96,62.8,62.87,32342.0,53.4249,53.5099,53.3739,53.4334,32342.0
2017-10-25 12:20:00,62.83,62.87,62.7,62.76,28907.0,53.3994,53.4334,53.2889,53.3399,28907.0
2017-10-25 12:30:00,62.73,62.92,62.73,62.86,27058.0,53.3144,53.4759,53.3144,53.4249,27058.0
2017-10-25 12:40:00,62.83,62.94,62.81,62.85,70745.0,53.3994,53.4929,53.3824,53.4164,70745.0
2017-10-25 12:50:00,62.85,62.92,62.75,62.85,30505.0,53.4164,53.4759,53.3314,53.4164,30505.0
2017-10-25 13:00:00,62.83,62.87,62.68,62.74,43253.0,53.3994,53.4334,53.2719,53.3229,43253.0
2017-10-25 13:10:00,62.74,62.76,62.55,62.76,52691.0,53.3229,53.3399,53.1614,53.3399,52691.0
2017-10-25 13:20:00,62.76,62.83,62.66,62.66,35566.0,53.3399,53.3994,53.2549,53.2549,35566.0
2017-10-25 13:30:00,62.68,62.9,62.68,62.9,26119.0,53.2719,53.4589,53.2719,53.4589,26119.0
2017-10-25 13:40:00,62.91,63.09,62.91,62.98,51194.0,53.4674,53.6204,53.4674,53.5269,51194.0
2017-10-25 13:50:00,62.98,63.06,62.94,62.97,21568.0,53.5269,53.5949,53.4929,53.5184,21568.0
2017-10-25 14:00:00,62.95,63.1,62.95,63.07,37293.0,53.5014,53.6289,53.5014,53.6034,37293.0
2017-10-25 14:10:00,63.07,63.13,63.04,63.04,53135.0,53.6034,53.6544,53.5779,53.5779,53135.0
2017-10-25 14:20:00,63.04,63.07,62.99,63.0,69441.0,53.5779,53.6034,53.5354,53.5439,69441.0
2017-10-25 14:30:00,63.0,63.12,62.97,63.05,40196.0,53.5439,53.6459,53.5184,53.5864,40196.0
2017-10-25 14:40:00,63.05,63.16,63.04,63.13,55381.0,53.5864,53.6799,53.5779,53.6544,55381.0
2017-10-25 14:50:00,63.12,63.19,63.11,63.15,62581.0,53.6459,53.7053,53.6374,53.6714,62581.0
2017-10-25 15:00:00,63.15,63.2,63.14,63.16,75086.0,53.6714,53.7138,53.6629,53.6799,75086.0
2017-10-25 15:10:00,63.17,63.17,62.97,62.98,129139.0,53.6883,53.6883,53.5184,53.5269,129139.0
2017-10-25 15:20:00,62.99,62.99,62.9,62.97,92942.0,53.5354,53.5354,53.4589,53.5184,92942.0
2017-10-25 15:30:00,62.97,63.01,62.87,62.88,135826.0,53.5184,53.5524,53.4334,53.4419,135826.0
2017-10-25 15:40:00,62.88,62.99,62.84,62.95,175968.0,53.4419,53.5354,53.4079,53.5014,175968.0
2017-10-25 15:50:00,62.95,63.04,62.89,62.94,311570.0,53.5014,53.5779,53.4504,53.4929,311570.0
2017-10-26 09:30:00,64.0,64.2,61.57,61.57,643872.0,54.3938,54.5637,52.3285,52.3285,643872.0
2017-10-26 09:40:00,61.57,61.96,60.88,61.29,373199.0,52.3285,52.66,51.7421,52.0905,373199.0
2017-10-26 09:50:00,61.27,61.44,61.07,61.11,193532.0,52.0735,52.218,51.9036,51.9376,193532.0
2017-10-26 10:00:00,61.11,61.68,61.02,61.51,272360.0,51.9376,52.422,51.8611,52.2775,272360.0
2017-10-26 10:10:00,61.51,61.71,61.26,61.26,235173.0,52.2775,52.4475,52.065,52.065,235173.0
2017-10-26 10:20:00,61.27,61.88,61.2,61.77,150211.0,52.0735,52.592,52.014,52.4985,150211.0
2017-10-26 10:30:00,61.74,62.15,61.62,62.15,201783.0,52.473,52.8214,52.371,52.8214,201783.0
2017-10-26 10:40:00,62.15,62.15,61.86,62.0,123832.0,52.8214,52.8214,52.575,52.694,123832.0
2017-10-26 10:50:00,62.0,62.14,61.86,61.95,73315.0,52.694,52.813,52.575,52.6515,73315.0
2017-10-26 11:00:00,61.94,62.25,61.94,62.13,91359.0,52.643,52.9064,52.643,52.8045,91359.0
2017-10-26 11:10:00,62.15,62.33,62.05,62.09,125142.0,52.8214,52.9744,52.7365,52.7705,125142.0
2017-10-26 11:20:00,62.1,62.2,61.8,62.16,77089.0,52.779,52.8639,52.524,52.8299,77089.0
2017-10-26 11:30:00,62.16,62.33,62.08,62.27,57346.0,52.8299,52.9744,52.762,52.9234,57346.0
2017-10-26 11:40:00,62.27,62.48,62.15,62.45,64403.0,52.9234,53.1019,52.8214,53.0764,64403.0
2017-10-26 11:50:00,62.45,62.59,62.3,62.45,60699.0,53.0764,53.1954,52.9489,53.0764,60699.0
2017-10-26 12:00:00,62.48,62.58,62.31,62.44,82333.0,53.1019,53.1869,52.9574,53.0679,82333.0
2017-10-26 12:10:00,62.44,62.68,62.4,62.67,101118.0,53.0679,53.2719,53.0339,53.2634,101118.0
2017-10-26 12:20:00,62.7,62.7,62.53,62.67,41940.0,53.2889,53.2889,53.1444,53.2634,41940.0
2017-10-26 12:30:00,62.66,62.69,62.51,62.65,54483.0,53.2549,53.2804,53.1274,53.2464,54483.0
2017-10-26 12:40:00,62.65,62.8,62.54,62.77,64450.0,53.2464,53.3739,53.1529,53.3484,64450.0
2017-10-26 12:50:00,62.79,62.79,62.52,62.65,57487.0,53.3654,53.3654,53.1359,53.2464,57487.0
2017-10-26 13:00:00,62.64,62.75,62.61,62.68,32079.0,53.2379,53.3314,53.2124,53.2719,32079.0
2017-10-26 13:10:00,62.69,62.86,62.66,62.83,50707.0,53.2804,53.4249,53.2549,53.3994,50707.0
2017-10-26 13:20:00,62.8,62.86,62.58,62.65,59779.0,53.3739,53.4249,53.1869,53.2464,59779.0
2017-10-26 13:30:00,62.66,62.73,62.37,62.67,83439.0,53.2549,53.3144,53.0084,53.2634,83439.0
2017-10-26 13:40:00,62.69,62.86,62.67,62.82,51944.0,53.2804,53.4249,53.2634,53.3909,51944.0
2017-10-26 13:50:00,62.82,62.88,62.69,62.87,49758.0,53.3909,53.4419,53.2804,53.4334,49758.0
2017-10-26 14:00:00,62.89,63.09,62.85,63.05,164898.0,53.4504,53.6204,53.4164,53.5864,164898.0
2017-10-26 14:10:00,63.03,63.04,62.68,62.77,52936.0,53.5694,53.5779,53.2719,53.3484,52936.0
2017-10-26 14:20:00,62.76,62.78,62.52,62.54,44823.0,53.3399,53.3569,53.1359,53.1529,44823.0
2017-10-26 14:30:00,62.56,62.56,62.38,62.44,43507.0,53.1699,53.1699,53.0169,53.0679,43507.0
2017-10-26 14:40:00,62.43,62.51,62.4,62.49,36816.0,53.0594,53.1274,53.0339,53.1104,36816.0
2017-10-26 14:50:00,62.5,62.6,62.45,62.51,42074.0,53.1189,53.2039,53.0764,53.1274,42074.0
2017-10-26 15:00:00,62.49,62.63,62.48,62.61,37575.0,53.1104,53.2294,53.1019,53.2124,37575.0
2017-10-26 15:10:00,62.62,62.62,62.4,62.49,66316.0,53.2209,53.2209,53.0339,53.1104,66316.0
2017-10-26 15:20:00,62.5,62.59,62.49,62.58,57326.0,53.1189,53.1954,53.1104,53.1869,57326.0
2017-10-26 15:30:00,62.58,62.59,62.48,62.56,84929.0,53.1869,53.1954,53.1019,53.1699,84929.0
2017-10-26 15:40:00,62.55,62.68,62.55,62.62,154846.0,53.1614,53.2719,53.1614,53.2209,154846.0
2017-10-26 15:50:00,62.62,62.72,62.54,62.58,256714.0,53.2209,53.3059,53.1529,53.1869,256714.0
2017-10-27 09:30:00,62.56,62.6,61.69,61.73,215380.0,53.1699,53.2039,52.4305,52.4645,215380.0
2017-10-27 09:40:00,61.73,62.34,61.71,61.76,62896.0,52.4645,52.9829,52.4475,52.49,62896.0
2017-10-27 09:50:00,61.76,61.8,61.12,61.15,181923.0,52.49,52.524,51.946,51.9715,181923.0
2017-10-27 10:00:00,61.21,61.43,60.9,60.92,223629.0,52.0225,52.2095,51.7591,51.7761,223629.0
2017-10-27 10:10:00,60.92,61.11,60.9,61.05,93687.0,51.7761,51.9376,51.7591,51.8866,93687.0
2017-10-27 10:20:00,61.08,61.15,60.93,60.98,95264.0,51.9121,51.9715,51.7846,51.8271,95264.0
2017-10-27 10:30:00,60.98,61.15,60.96,61.09,42813.0,51.8271,51.9715,51.8101,51.9206,42813.0
2017-10-27 10:40:00,61.07,61.12,60.98,60.99,94535.0,51.9036,51.946,51.8271,51.8356,94535.0
2017-10-27 10:50:00,60.99,61.1,60.95,60.98,57918.0,51.8356,51.9291,51.8016,51.8271,57918.0
2017-10-27 11:00:00,60.97,61.11,60.95,61.06,81269.0,51.8186,51.9376,51.8016,51.8951,81269.0
2017-10-27 11:10:00,61.07,61.09,60.98,60.98,77138.0,51.9036,51.9206,51.8271,51.8271,77138.0
2017-10-27 11:20:00,60.99,61.03,60.87,60.97,119694.0,51.8356,51.8696,51.7336,51.8186,119694.0
2017-10-27 11:30:00,60.97,61.07,60.85,60.99,80468.0,51.8186,51.9036,51.7166,51.8356,80468.0
2017-10-27 11:40:00,60.99,61.01,60.9,60.91,62877.0,51.8356,51.8526,51.7591,51.7676,62877.0
2017-10-27 11:50:00,60.92,61.15,60.88,61.15,85924.0,51.7761,51.9715,51.7421,51.9715,85924.0
2017-10-27 12:00:00,61.15,61.24,61.11,61.24,47422.0,51.9715,52.048,51.9376,52.048,47422.0
2017-10-27 12:10:00,61.26,61.33,61.23,61.27,36256.0,52.065,52.1245,52.0395,52.0735,36256.0
2017-10-27 12:20:00,61.27,61.27,61.08,61.08,27997.0,52.0735,52.0735,51.9121,51.9121,27997.0
2017-10-27 12:30:00,61.09,61.12,61.06,61.07,28593.0,51.9206,51.946,51.8951,51.9036,28593.0
2017-10-27 12:40:00,61.07,61.13,61.01,61.07,32064.0,51.9036,51.9545,51.8526,51.9036,32064.0
2017-10-27 12:50:00,61.06,61.1,61.04,61.06,14449.0,51.8951,51.9291,51.8781,51.8951,14449.0
2017-10-27 13:00:00,61.07,61.16,61.07,61.13,25824.0,51.9036,51.98,51.9036,51.9545,25824.0
2017-10-27 13:10:00,61.12,61.14,61.09,61.1,28934.0,51.946,51.963,51.9206,51.9291,28934.0
2017-10-27 13:20:00,61.12,61.13,61.07,61.08,32308.0,51.946,51.9545,51.9036,51.9121,32308.0
2017-10-27 13:30:00,61.08,61.16,61.08,61.13,54626.0,51.9121,51.98,51.9121,51.9545,54626.0
2017-10-27 13:40:00,61.12,61.13,60.97,61.03,42349.0,51.946,51.9545,51.8186,51.8696,42349.0
2017-10-27 13:50:00,61.03,61.22,61.02,61.15,51008.0,51.8696,52.031,51.8611,51.9715,51008.0
2017-10-27 14:00:00,61.16,61.3,61.14,61.27,49521.0,51.98,52.099,51.963,52.0735,49521.0
2017-10-27 14:10:00,61.27,61.34,61.22,61.28,68173.0,52.0735,52.133,52.031,52.082,68173.0
2017-10-27 14:20:00,61.29,61.34,61.27,61.33,56459.0,52.0905,52.133,52.0735,52.1245,56459.0
2017-10-27 14:30:00,61.34,61.43,61.3,61.42,58036.0,52.133,52.2095,52.099,52.201,58036.0
2017-10-27 14:40:00,61.41,61.47,61.35,61.37,96890.0,52.1925,52.2435,52.1415,52.1585,96890.0
2017-10-27 14:50:00,61.37,61.62,61.37,61.56,103960.0,52.1585,52.371,52.1585,52.32,103960.0
2017-10-27 15:00:00,61.55,61.77,61.55,61.77,143223.0,52.3115,52.4985,52.3115,52.4985,143223.0
2017-10-27 15:10:00,61.78,61.8,61.66,61.72,82791.0,52.507,52.524,52.405,52.456,82791.0
2017-10-27 15:20:00,61.73,61.8,61.69,61.78,91051.0,52.4645,52.524,52.4305,52.507,91051.0
2017-10-27 15:30:00,61.78,61.8,61.68,61.79,115945.0,52.507,52.524,52.422,52.5155,115945.0
2017-10-27 15:40:00,61.78,61.88,61.73,61.88,181334.0,52.507,52.592,52.4645,52.592,181334.0
2017-10-27 15:50:00,61.88,61.94,61.69,61.73,454978.0,52.592,52.643,52.4305,52.4645,454978.0
2017-10-30 09:30:00,61.64,61.69,61.12,61.2,78417.0,52.388,52.4305,51.946,52.014,78417.0
2017-10-30 09:40:00,61.23,61.36,61.19,61.19,53574.0,52.0395,52.15,52.0055,52.0055,53574.0
2017-10-30 09:50:00,61.17,61.25,60.99,61.07,126625.0,51.9885,52.0565,51.8356,51.9036,126625.0
2017-10-30 10:00:00,61.08,61.15,60.94,61.0,71437.0,51.9121,51.9715,51.7931,51.8441,71437.0
2017-10-30 10:10:00,61.01,61.08,60.97,61.07,48854.0,51.8526,51.9121,51.8186,51.9036,48854.0
2017-10-30 10:20:00,61.07,61.07,61.0,61.05,37485.0,51.9036,51.9036,51.8441,51.8866,37485.0
2017-10-30 10:30:00,61.04,61.15,61.04,61.14,30248.0,51.8781,51.9715,51.8781,51.963,30248.0
2017-10-30 10:40:00,61.14,61.15,61.09,61.09,33126.0,51.963,51.9715,51.9206,51.9206,33126.0
2017-10-30 10:50:00,61.09,61.09,60.97,61.04,44259.0,51.9206,51.9206,51.8186,51.8781,44259.0
2017-10-30 11:00:00,61.03,61.03,60.88,60.89,50685.0,51.8696,51.8696,51.7421,51.7506,50685.0
2017-10-30 11:10:00,60.9,61.06,60.9,61.02,28169.0,51.7591,51.8951,51.7591,51.8611,28169.0
2017-10-30 11:20:00,61.01,61.02,60.89,60.96,42153.0,51.8526,51.8611,51.7506,51.8101,42153.0
2017-10-30 11:30:00,60.97,60.99,60.93,60.96,26308.0,51.8186,51.8356,51.7846,51.8101,26308.0
2017-10-30 11:40:00,60.96,61.1,60.94,61.1,37173.0,51.8101,51.9291,51.7931,51.9291,37173.0
2017-10-30 11:50:00,61.09,61.13,61.05,61.1,14199.0,51.9206,51.9545,51.8866,51.9291,14199.0
2017-10-30 12:00:00,61.1,61.25,61.04,61.23,31438.0,51.9291,52.0565,51.8781,52.0395,31438.0
2017-10-30 12:10:00,61.22,61.24,61.13,61.21,31535.0,52.031,52.048,51.9545,52.0225,31535.0
2017-10-30 12:20:00,61.21,61.41,61.2,61.39,33044.0,52.0225,52.1925,52.014,52.1755,33044.0
2017-10-30 12:30:00,61.38,61.45,61.37,61.39,34520.0,52.167,52.2265,52.1585,52.1755,34520.0
2017-10-30 12:40:00,61.39,61.49,61.38,61.45,30171.0,52.1755,52.2605,52.167,52.2265,30171.0
2017-10-30 12:50:00,61.44,61.59,61.44,61.57,51989.0,52.218,52.3455,52.218,52.3285,51989.0
2017-10-30 13:00:00,61.58,61.66,61.57,61.59,56419.0,52.337,52.405,52.3285,52.3455,56419.0
2017-10-30 13:10:00,61.58,61.69,61.58,61.66,32128.0,52.337,52.4305,52.337,52.405,32128.0
2017-10-30 13:20:00,61.66,61.74,61.66,61.69,30997.0,52.405,52.473,52.405,52.4305,30997.0
2017-10-30 13:30:00,61.69,61.77,61.69,61.76,33365.0,52.4305,52.4985,52.4305,52.49,33365.0
2017-10-30 13:40:00,61.76,61.86,61.73,61.79,51076.0,52.49,52.575,52.4645,52.5155,51076.0
2017-10-30 13:50:00,61.79,61.83,61.72,61.72,51829.0,52.5155,52.5495,52.456,52.456,51829.0
2017-10-30 14:00:00,61.7,61.76,61.7,61.75,24306.0,52.439,52.49,52.439,52.4815,24306.0
2017-10-30 14:10:00,61.76,61.82,61.73,61.75,24861.0,52.49,52.541,52.4645,52.4815,24861.0
2017-10-30 14:20:00,61.75,61.76,61.65,61.67,23026.0,52.4815,52.49,52.3965,52.4135,23026.0
2017-10-30 14:30:00,61.67,61.68,61.6,61.61,24534.0,52.4135,52.422,52.354,52.3625,24534.0
2017-10-30 14:40:00,61.6,61.62,61.51,61.52,30483.0,52.354,52.371,52.2775,52.286,30483.0
2017-10-30 14:50:00,61.49,61.5,61.41,61.43,40380.0,52.2605,52.269,52.1925,52.2095,40380.0
2017-10-30 15:00:00,61.44,61.44,61.32,61.32,44316.0,52.218,52.218,52.116,52.116,44316.0
2017-10-30 15:10:00,61.32,61.35,61.21,61.34,59089.0,52.116,52.1415,52.0225,52.133,59089.0
2017-10-30 15:20:00,61.35,61.54,61.32,61.53,54139.0,52.1415,52.303,52.116,52.2945,54139.0
2017-10-30 15:30:00,61.53,61.56,61.4,61.45,61827.0,52.2945,52.32,52.184,52.2265,61827.0
2017-10-30 15:40:00,61.46,61.51,61.42,61.48,87122.0,52.235,52.2775,52.201,52.252,87122.0
2017-10-30 15:50:00,61.48,61.54,61.45,61.45,155923.0,52.252,52.303,52.2265,52.2265,155923.0
2017-10-31 09:30:00,62.78,62.93,62.08,62.93,284310.0,53.3569,53.4844,52.762,53.4844,284310.0
2017-10-31 09:40:00,62.93,63.38,62.88,63.29,248363.0,53.4844,53.8668,53.4419,53.7903,248363.0
2017-10-31 09:50:00,63.27,63.71,63.24,63.69,205629.0,53.7733,54.1473,53.7478,54.1303,205629.0
2017-10-31 10:00:00,63.7,63.75,63.22,63.22,168960.0,54.1388,54.1813,53.7308,53.7308,168960.0
2017-10-31 10:10:00,63.13,63.54,63.09,63.5,55120.0,53.6544,54.0028,53.6204,53.9688,55120.0
2017-10-31 10:20:00,63.49,63.49,63.31,63.39,69274.0,53.9603,53.9603,53.8073,53.8753,69274.0
2017-10-31 10:30:00,63.4,63.42,63.27,63.35,61744.0,53.8838,53.9008,53.7733,53.8413,61744.0
2017-10-31 10:40:00,63.33,63.35,63.04,63.1,91201.0,53.8243,53.8413,53.5779,53.6289,91201.0
2017-10-31 10:50:00,63.07,63.23,63.07,63.2,35739.0,53.6034,53.7393,53.6034,53.7138,35739.0
2017-10-31 11:00:00,63.21,63.45,63.18,63.3,57933.0,53.7223,53.9263,53.6968,53.7988,57933.0
2017-10-31 11:10:00,63.31,63.36,63.25,63.28,43062.0,53.8073,53.8498,53.7563,53.7818,43062.0
2017-10-31 11:20:00,63.28,63.3,63.14,63.19,31910.0,53.7818,53.7988,53.6629,53.7053,31910.0
2017-10-31 11:30:00,63.19,63.25,63.1,63.11,39436.0,53.7053,53.7563,53.6289,53.6374,39436.0
2017-10-31 11:40:00,63.1,63.28,63.08,63.18,72362.0,53.6289,53.7818,53.6119,53.6968,72362.0
2017-10-31 11:50:00,63.2,63.2,63.1,63.13,34539.0,53.7138,53.7138,53.6289,53.6544,34539.0
2017-10-31 12:00:00,63.14,63.2,63.05,63.08,28591.0,53.6629,53.7138,53.5864,53.6119,28591.0
2017-10-31 12:10:00,63.07,63.18,63.07,63.18,16934.0,53.6034,53.6968,53.6034,53.6968,16934.0
2017-10-31 12:20:00,63.17,63.17,63.1,63.12,22788.0,53.6883,53.6883,53.6289,53.6459,22788.0
2017-10-31 12:30:00,63.12,63.22,63.09,63.19,26598.0,53.6459,53.7308,53.6204,53.7053,26598.0
2017-10-31 12:40:00,63.18,63.2,63.16,63.19,22010.0,53.6968,53.7138,53.6799,53.7053,22010.0
2017-10-31 12:50:00,63.19,63.25,63.19,63.19,34406.0,53.7053,53.7563,53.7053,53.7053,34406.0
2017-10-31 13:00:00,63.2,63.21,63.15,63.17,23377.0,53.7138,53.7223,53.6714,53.6883,23377.0
2017-10-31 13:10:00,63.17,63.17,63.04,63.07,29344.0,53.6883,53.6883,53.5779,53.6034,29344.0
2017-10-31 13:20:00,63.06,63.08,63.04,63.08,19741.0,53.5949,53.6119,53.5779,53.6119,19741.0
2017-10-31 13:30:00,63.08,63.12,63.07,63.07,17834.0,53.6119,53.6459,53.6034,53.6034,17834.0
2017-10-31 13:40:00,63.07,63.15,63.05,63.14,21002.0,53.6034,53.6714,53.5864,53.6629,21002.0
2017-10-31 13:50:00,63.15,63.24,63.14,63.24,35368.0,53.6714,53.7478,53.6629,53.7478,35368.0
2017-10-31 14:00:00,63.23,63.25,63.11,63.14,41372.0,53.7393,53.7563,53.6374,53.6629,41372.0
2017-10-31 14:10:00,63.14,63.17,63.06,63.14,65859.0,53.6629,53.6883,53.5949,53.6629,65859.0
2017-10-31 14:20:00,63.15,63.21,63.13,63.16,47721.0,53.6714,53.7223,53.6544,53.6799,47721.0
2017-10-31 14:30:00,63.17,63.28,63.16,63.25,55627.0,53.6883,53.7818,53.6799,53.7563,55627.0
2017-10-31 14:40:00,63.26,63.29,63.19,63.28,61136.0,53.7648,53.7903,53.7053,53.7818,61136.0
2017-10-31 14:50:00,63.28,63.47,63.27,63.46,72043.0,53.7818,53.9433,53.7733,53.9348,72043.0
2017-10-31 15:00:00,63.46,63.64,63.44,63.64,82305.0,53.9348,54.0878,53.9178,54.0878,82305.0
2017-10-31 15:10:00,63.64,63.64,63.42,63.42,96243.0,54.0878,54.0878,53.9008,53.9008,96243.0
2017-10-31 15:20:00,63.43,63.57,63.42,63.49,73030.0,53.9093,54.0283,53.9008,53.9603,73030.0
2017-10-31 15:30:00,63.48,63.55,63.45,63.53,122867.0,53.9518,54.0113,53.9263,53.9943,122867.0
2017-10-31 15:40:00,63.53,63.53,63.42,63.5,197202.0,53.9943,53.9943,53.9008,53.9688,197202.0
2017-10-31 15:50:00,63.49,63.55,63.37,63.4,370084.0,53.9603,54.0113,53.8583,53.8838,370084.0
2017-11-01 09:30:00,65.0,65.0,64.51,64.58,404216.0,55.2437,55.2437,54.8272,54.8867,404216.0
2017-11-01 09:40:00,64.58,64.69,64.26,64.69,178032.0,54.8867,54.9802,54.6147,54.9802,178032.0
2017-11-01 09:50:00,64.69,64.74,64.6,64.67,115881.0,54.9802,55.0227,54.9037,54.9632,115881.0
2017-11-01 10:00:00,64.67,64.85,64.43,64.85,150307.0,54.9632,55.1162,54.7592,55.1162,150307.0
2017-11-01 10:10:00,64.84,64.86,64.66,64.83,110088.0,55.1077,55.1247,54.9547,55.0992,110088.0
2017-11-01 10:20:00,64.84,64.98,64.74,64.91,90755.0,55.1077,55.2267,55.0227,55.1672,90755.0
2017-11-01 10:30:00,64.91,64.91,64.38,64.42,84093.0,55.1672,55.1672,54.7167,54.7507,84093.0
2017-11-01 10:40:00,64.43,64.52,64.31,64.52,125615.0,54.7592,54.8357,54.6572,54.8357,125615.0
2017-11-01 10:50:00,64.5,64.52,64.35,64.51,98577.0,54.8187,54.8357,54.6912,54.8272,98577.0
2017-11-01 11:00:00,64.54,64.66,64.52,64.64,64424.0,54.8527,54.9547,54.8357,54.9377,64424.0
2017-11-01 11:10:00,64.64,64.69,64.54,64.57,77538.0,54.9377,54.9802,54.8527,54.8782,77538.0
2017-11-01 11:20:00,64.57,64.6,64.44,64.48,37832.0,54.8782,54.9037,54.7677,54.8017,37832.0
2017-11-01 11:30:00,64.48,64.49,64.16,64.28,80995.0,54.8017,54.8102,54.5298,54.6317,80995.0
2017-11-01 11:40:00,64.27,64.32,64.25,64.31,40418.0,54.6232,54.6657,54.6062,54.6572,40418.0
2017-11-01 11:50:00,64.29,64.37,64.28,64.37,31131.0,54.6402,54.7082,54.6317,54.7082,31131.0
2017-11-01 12:00:00,64.37,64.67,64.34,64.47,112036.0,54.7082,54.9632,54.6827,54.7932,112036.0
2017-11-01 12:10:00,64.48,64.54,64.44,64.45,43932.0,54.8017,54.8527,54.7677,54.7762,43932.0
2017-11-01 12:20:00,64.45,64.49,64.44,64.45,55923.0,54.7762,54.8102,54.7677,54.7762,55923.0
2017-11-01 12:30:00,64.45,64.52,64.44,64.49,68579.0,54.7762,54.8357,54.7677,54.8102,68579.0
2017-11-01 12:40:00,64.49,64.6,64.48,64.59,54528.0,54.8102,54.9037,54.8017,54.8952,54528.0
2017-11-01 12:50:00,64.6,64.73,64.59,64.73,77497.0,54.9037,55.0142,54.8952,55.0142,77497.0
2017-11-01 13:00:00,64.73,64.78,64.66,64.67,112503.0,55.0142,55.0567,54.9547,54.9632,112503.0
2017-11-01 13:10:00,64.67,64.69,64.46,64.54,140063.0,54.9632,54.9802,54.7847,54.8527,140063.0
2017-11-01 13:20:00,64.53,64.55,64.42,64.44,98905.0,54.8442,54.8612,54.7507,54.7677,98905.0
2017-11-01 13:30:00,64.42,64.5,64.38,64.48,164928.0,54.7507,54.8187,54.7167,54.8017,164928.0
2017-11-01 13:40:00,64.47,64.55,64.42,64.51,82791.0,54.7932,54.8612,54.7507,54.8272,82791.0
2017-11-01 13:50:00,64.5,64.57,64.38,64.57,63725.0,54.8187,54.8782,54.7167,54.8782,63725.0
2017-11-01 14:00:00,64.57,64.57,64.47,64.51,61002.0,54.8782,54.8782,54.7932,54.8272,61002.0
2017-11-01 14:10:00,64.51,64.57,64.47,64.48,48280.0,54.8272,54.8782,54.7932,54.8017,48280.0
2017-11-01 14:20:00,64.48,64.62,64.47,64.53,62682.0,54.8017,54.9207,54.7932,54.8442,62682.0
2017-11-01 14:30:00,64.55,64.63,64.51,64.59,74520.0,54.8612,54.9292,54.8272,54.8952,74520.0
2017-11-01 14:40:00,64.59,64.72,64.58,64.68,66932.0,54.8952,55.0057,54.8867,54.9717,66932.0
2017-11-01 14:50:00,64.66,64.68,64.61,64.63,45708.0,54.9547,54.9717,54.9122,54.9292,45708.0
2017-11-01 15:00:00,64.62,64.77,64.61,64.75,77935.0,54.9207,55.0482,54.9122,55.0312,77935.0
2017-11-01 15:10:00,64.75,64.75,64.61,64.63,91212.0,55.0312,55.0312,54.9122,54.9292,91212.0
2017-11-01 15:20:00,64.63,64.71,64.61,64.71,102904.0,54.9292,54.9972,54.9122,54.9972,102904.0
2017-11-01 15:30:00,64.7,64.76,64.67,64.75,112366.0,54.9887,55.0397,54.9632,55.0312,112366.0
2017-11-01 15:40:00,64.75,64.75,64.48,64.48,225480.0,55.0312,55.0312,54.8017,54.8017,225480.0
2017-11-01 15:50:00,64.49,64.57,64.34,64.37,291675.0,54.8102,54.8782,54.6827,54.7082,291675.0
2017-11-02 09:30:00,64.35,64.5,64.2,64.4,60982.0,54.6912,54.8187,54.5637,54.7337,60982.0
2017-11-02 09:40:00,64.38,64.45,64.27,64.32,33681.0,54.7167,54.7762,54.6232,54.6657,33681.0
2017-11-02 09:50:00,64.31,64.75,64.31,64.7,166881.0,54.6572,55.0312,54.6572,54.9887,166881.0
2017-11-02 10:00:00,64.74,64.74,64.4,64.57,196665.0,55.0227,55.0227,54.7337,54.8782,196665.0
2017-11-02 10:10:00,64.55,64.61,64.4,64.5,91228.0,54.8612,54.9122,54.7337,54.8187,91228.0
2017-11-02 10:20:00,64.5,64.56,64.46,64.54,56204.0,54.8187,54.8697,54.7847,54.8527,56204.0
2017-11-02 10:30:00,64.53,64.81,64.51,64.73,42108.0,54.8442,55.0822,54.8272,55.0142,42108.0
2017-11-02 10:40:00,64.71,64.82,64.7,64.77,33076.0,54.9972,55.0907,54.9887,55.0482,33076.0
2017-11-02 10:50:00,64.77,64.8,64.71,64.75,55747.0,55.0482,55.0737,54.9972,55.0312,55747.0
2017-11-02 11:00:00,64.77,65.0,64.73,64.85,121647.0,55.0482,55.2437,55.0142,55.1162,121647.0
2017-11-02 11:10:00,64.82,64.89,64.72,64.74,20550.0,55.0907,55.1502,55.0057,55.0227,20550.0
2017-11-02 11:20:00,64.74,64.79,64.57,64.79,51686.0,55.0227,55.0652,54.8782,55.0652,51686.0
2017-11-02 11:30:00,64.81,64.82,64.7,64.73,38314.0,55.0822,55.0907,54.9887,55.0142,38314.0
2017-11-02 11:40:00,64.72,64.84,64.7,64.77,42018.0,55.0057,55.1077,54.9887,55.0482,42018.0
2017-11-02 11:50:00,64.78,64.93,64.74,64.89,16697.0,55.0567,55.1842,55.0227,55.1502,16697.0
2017-11-02 12:00:00,64.87,65.03,64.84,64.98,53330.0,55.1332,55.2692,55.1077,55.2267,53330.0
2017-11-02 12:10:00,64.96,64.98,64.85,64.85,14450.0,55.2097,55.2267,55.1162,55.1162,14450.0
2017-11-02 12:20:00,64.85,64.86,64.66,64.73,53480.0,55.1162,55.1247,54.9547,55.0142,53480.0
2017-11-02 12:30:00,64.73,65.02,64.73,64.99,92609.0,55.0142,55.2607,55.0142,55.2352,92609.0
2017-11-02 12:40:00,64.98,65.03,64.93,64.98,96638.0,55.2267,55.2692,55.1842,55.2267,96638.0
2017-11-02 12:50:00,64.98,65.02,64.89,65.0,101010.0,55.2267,55.2607,55.1502,55.2437,101010.0
2017-11-02 13:00:00,64.98,65.02,64.97,65.0,41560.0,55.2267,55.2607,55.2182,55.2437,41560.0
2017-11-02 13:10:00,65.0,65.11,65.0,65.08,33412.0,55.2437,55.3372,55.2437,55.3117,33412.0
2017-11-02 13:20:00,65.07,65.17,65.01,65.01,81400.0,55.3032,55.3882,55.2522,55.2522,81400.0
2017-11-02 13:30:00,65.02,65.13,65.0,65.03,60407.0,55.2607,55.3542,55.2437,55.2692,60407.0
2017-11-02 13:40:00,65.05,65.13,65.0,65.01,26461.0,55.2862,55.3542,55.2437,55.2522,26461.0
2017-11-02 13:50:00,65.0,65.0,64.88,64.89,21932.0,55.2437,55.2437,55.1417,55.1502,21932.0
2017-11-02 14:00:00,64.89,64.92,64.85,64.92,44244.0,55.1502,55.1757,55.1162,55.1757,44244.0
2017-11-02 14:10:00,64.9,64.93,64.86,64.91,43634.0,55.1587,55.1842,55.1247,55.1672,43634.0
2017-11-02 14:20:00,64.91,65.04,64.89,65.0,66243.0,55.1672,55.2777,55.1502,55.2437,66243.0
2017-11-02 14:30:00,65.01,65.03,64.96,65.01,25077.0,55.2522,55.2692,55.2097,55.2522,25077.0
2017-11-02 14:40:00,65.02,65.05,64.99,65.02,55621.0,55.2607,55.2862,55.2352,55.2607,55621.0
2017-11-02 14:50:00,65.01,65.06,64.95,64.97,42824.0,55.2522,55.2947,55.2012,55.2182,42824.0
2017-11-02 15:00:00,64.97,65.02,64.95,64.95,36978.0,55.2182,55.2607,55.2012,55.2012,36978.0
2017-11-02 15:10:00,64.95,64.96,64.82,64.83,69622.0,55.2012,55.2097,55.0907,55.0992,69622.0
2017-11-02 15:20:00,64.82,64.84,64.74,64.81,160351.0,55.0907,55.1077,55.0227,55.0822,160351.0
2017-11-02 15:30:00,64.81,64.89,64.8,64.82,78387.0,55.0822,55.1502,55.0737,55.0907,78387.0
2017-11-02 15:40:00,64.82,64.87,64.78,64.79,133313.0,55.0907,55.1332,55.0567,55.0652,133313.0
2017-11-02 15:50:00,64.8,64.96,64.79,64.9,226586.0,55.0737,55.2097,55.0652,55.1587,226586.0
2017-11-03 09:30:00,64.59,64.66,64.42,64.46,73365.0,54.8952,54.9547,54.7507,54.7847,73365.0
2017-11-03 09:40:00,64.47,64.84,64.41,64.44,58806.0,54.7932,55.1077,54.7422,54.7677,58806.0
2017-11-03 09:50:00,64.47,64.77,64.47,64.77,26386.0,54.7932,55.0482,54.7932,55.0482,26386.0
2017-11-03 10:00:00,64.76,65.02,64.67,65.01,63924.0,55.0397,55.2607,54.9632,55.2522,63924.0
2017-11-03 10:10:00,65.02,65.03,64.82,64.91,30058.0,55.2607,55.2692,55.0907,55.1672,30058.0
2017-11-03 10:20:00,64.91,65.1,64.91,65.1,29879.0,55.1672,55.3287,55.1672,55.3287,29879.0
2017-11-03 10:30:00,65.11,65.2,65.0,65.15,46549.0,55.3372,55.4137,55.2437,55.3712,46549.0
2017-11-03 10:40:00,65.17,65.33,65.07,65.28,86157.0,55.3882,55.5241,55.3032,55.4816,86157.0
2017-11-03 10:50:00,65.28,65.6,65.28,65.6,208478.0,55.4816,55.7536,55.4816,55.7536,208478.0
2017-11-03 11:00:00,65.59,65.6,65.46,65.59,81301.0,55.7451,55.7536,55.6346,55.7451,81301.0
2017-11-03 11:10:00,65.57,65.73,65.51,65.72,124486.0,55.7281,55.8641,55.6771,55.8556,124486.0
2017-11-03 11:20:00,65.72,65.78,65.66,65.72,105868.0,55.8556,55.9066,55.8046,55.8556,105868.0
2017-11-03 11:30:00,65.73,65.75,65.6,65.65,70320.0,55.8641,55.8811,55.7536,55.7961,70320.0
2017-11-03 11:40:00,65.65,65.68,65.54,65.57,44150.0,55.7961,55.8216,55.7026,55.7281,44150.0
2017-11-03 11:50:00,65.57,65.68,65.55,65.67,52347.0,55.7281,55.8216,55.7111,55.8131,52347.0
2017-11-03 12:00:00,65.67,65.79,65.67,65.75,53296.0,55.8131,55.9151,55.8131,55.8811,53296.0
2017-11-03 12:10:00,65.74,65.77,65.63,65.66,24221.0,55.8726,55.8981,55.7791,55.8046,24221.0
2017-11-03 12:20:00,65.67,65.71,65.64,65.66,42717.0,55.8131,55.8471,55.7876,55.8046,42717.0
2017-11-03 12:30:00,65.65,65.67,65.5,65.53,39074.0,55.7961,55.8131,55.6686,55.6941,39074.0
2017-11-03 12:40:00,65.52,65.53,65.46,65.49,17271.0,55.6856,55.6941,55.6346,55.6601,17271.0
2017-11-03 12:50:00,65.49,65.59,65.42,65.55,34485.0,55.6601,55.7451,55.6006,55.7111,34485.0
2017-11-03 13:00:00,65.54,65.54,65.45,65.46,23770.0,55.7026,55.7026,55.6261,55.6346,23770.0
2017-11-03 13:10:00,65.47,65.5,65.42,65.43,31408.0,55.6431,55.6686,55.6006,55.6091,31408.0
2017-11-03 13:20:00,65.43,65.55,65.42,65.52,29370.0,55.6091,55.7111,55.6006,55.6856,29370.0
2017-11-03 13:30:00,65.52,65.64,65.47,65.54,158629.0,55.6856,55.7876,55.6431,55.7026,158629.0
2017-11-03 13:40:00,65.55,65.56,65.51,65.52,28736.0,55.7111,55.7196,55.6771,55.6856,28736.0
2017-11-03 13:50:00,65.51,65.52,65.47,65.51,25433.0,55.6771,55.6856,55.6431,55.6771,25433.0
2017-11-03 14:00:00,65.51,65.6,65.51,65.57,24298.0,55.6771,55.7536,55.6771,55.7281,24298.0
2017-11-03 14:10:00,65.57,65.63,65.56,65.61,48457.0,55.7281,55.7791,55.7196,55.7621,48457.0
2017-11-03 14:20:00,65.6,65.61,65.53,65.55,35253.0,55.7536,55.7621,55.6941,55.7111,35253.0
2017-11-03 14:30:00,65.54,65.62,65.53,65.59,75070.0,55.7026,55.7706,55.6941,55.7451,75070.0
2017-11-03 14:40:00,65.59,65.6,65.53,65.59,38334.0,55.7451,55.7536,55.6941,55.7451,38334.0
2017-11-03 14:50:00,65.58,65.66,65.56,65.66,41828.0,55.7366,55.8046,55.7196,55.8046,41828.0
2017-11-03 15:00:00,65.65,65.77,65.65,65.74,73203.0,55.7961,55.8981,55.7961,55.8726,73203.0
2017-11-03 15:10:00,65.74,65.79,65.72,65.77,56391.0,55.8726,55.9151,55.8556,55.8981,56391.0
2017-11-03 15:20:00,65.78,65.89,65.76,65.89,96739.0,55.9066,56.0001,55.8896,56.0001,96739.0
2017-11-03 15:30:00,65.88,65.88,65.78,65.85,185125.0,55.9916,55.9916,55.9066,55.9661,185125.0
2017-11-03 15:40:00,65.84,65.93,65.7,65.72,257322.0,55.9576,56.0341,55.8386,55.8556,257322.0
2017-11-03 15:50:00,65.72,65.89,65.71,65.89,423414.0,55.8556,56.0001,55.8471,56.0001,423414.0
2017-11-06 09:30:00,65.87,66.64,65.8,66.63,253151.0,55.9831,56.6375,55.9236,56.629,253151.0
2017-11-06 09:40:00,66.64,66.92,66.44,66.75,115532.0,56.6375,56.8755,56.4675,56.731,115532.0
2017-11-06 09:50:00,66.75,66.84,66.52,66.71,142107.0,56.731,56.8075,56.5355,56.697,142107.0
2017-11-06 10:00:00,66.71,66.95,66.66,66.92,135548.0,56.697,56.901,56.6545,56.8755,135548.0
2017-11-06 10:10:00,66.9,67.23,66.85,67.19,157268.0,56.8585,57.139,56.816,57.105,157268.0
2017-11-06 10:20:00,67.17,67.38,67.06,67.3,122355.0,57.088,57.2664,56.9945,57.1984,122355.0
2017-11-06 10:30:00,67.3,67.33,67.13,67.17,130921.0,57.1984,57.2239,57.054,57.088,130921.0
2017-11-06 10:40:00,67.15,67.17,66.95,67.01,78371.0,57.071,57.088,56.901,56.952,78371.0
2017-11-06 10:50:00,67.0,67.06,66.82,66.82,49238.0,56.9435,56.9945,56.7905,56.7905,49238.0
2017-11-06 11:00:00,66.83,66.89,66.68,66.84,40372.0,56.799,56.85,56.6715,56.8075,40372.0
2017-11-06 11:10:00,66.84,66.85,66.75,66.84,57580.0,56.8075,56.816,56.731,56.8075,57580.0
2017-11-06 11:20:00,66.84,66.88,66.79,66.84,87255.0,56.8075,56.8415,56.765,56.8075,87255.0
2017-11-06 11:30:00,66.85,66.85,66.79,66.83,36711.0,56.816,56.816,56.765,56.799,36711.0
2017-11-06 11:40:00,66.84,66.85,66.78,66.8,65624.0,56.8075,56.816,56.7565,56.7735,65624.0
2017-11-06 11:50:00,66.79,66.8,66.36,66.37,73116.0,56.765,56.7735,56.3995,56.408,73116.0
2017-11-06 12:00:00,66.35,66.53,66.34,66.46,88095.0,56.391,56.544,56.3825,56.4845,88095.0
2017-11-06 12:10:00,66.47,66.5,66.44,66.5,29260.0,56.493,56.5185,56.4675,56.5185,29260.0
2017-11-06 12:20:00,66.49,66.62,66.48,66.62,28701.0,56.51,56.6205,56.5015,56.6205,28701.0
2017-11-06 12:30:00,66.62,66.7,66.61,66.61,36058.0,56.6205,56.6885,56.612,56.612,36058.0
2017-11-06 12:40:00,66.61,66.62,66.57,66.61,21994.0,56.612,56.6205,56.578,56.612,21994.0
2017-11-06 12:50:00,66.62,66.63,66.46,66.48,23769.0,56.6205,56.629,56.4845,56.5015,23769.0
2017-11-06 13:00:00,66.48,66.51,66.42,66.49,19111.0,56.5015,56.527,56.4505,56.51,19111.0
2017-11-06 13:10:00,66.49,66.59,66.48,66.57,23568.0,56.51,56.595,56.5015,56.578,23568.0
2017-11-06 13:20:00,66.57,66.58,66.52,66.58,20389.0,56.578,56.5865,56.5355,56.5865,20389.0
2017-11-06 13:30:00,66.58,66.65,66.56,66.65,30230.0,56.5865,56.646,56.5695,56.646,30230.0
2017-11-06 13:40:00,66.65,66.66,66.61,66.63,20765.0,56.646,56.6545,56.612,56.629,20765.0
2017-11-06 13:50:00,66.62,66.71,66.61,66.65,48078.0,56.6205,56.697,56.612,56.646,48078.0
2017-11-06 14:00:00,66.66,66.66,66.64,66.65,24786.0,56.6545,56.6545,56.6375,56.646,24786.0
2017-11-06 14:10:00,66.65,66.66,66.48,66.48,54270.0,56.646,56.6545,56.5015,56.5015,54270.0
2017-11-06 14:20:00,66.48,66.54,66.4,66.42,37294.0,56.5015,56.5525,56.4335,56.4505,37294.0
2017-11-06 14:30:00,66.42,66.45,66.4,66.44,21590.0,56.4505,56.476,56.4335,56.4675,21590.0
2017-11-06 14:40:00,66.44,66.47,66.42,66.45,28916.0,56.4675,56.493,56.4505,56.476,28916.0
2017-11-06 14:50:00,66.45,66.51,66.45,66.47,38028.0,56.476,56.527,56.476,56.493,38028.0
2017-11-06 15:00:00,66.48,66.53,66.47,66.49,44175.0,56.5015,56.544,56.493,56.51,44175.0
2017-11-06 15:10:00,66.5,66.52,66.47,66.48,47351.0,56.5185,56.5355,56.493,56.5015,47351.0
2017-11-06 15:20:00,66.48,66.52,66.46,66.46,54603.0,56.5015,56.5355,56.4845,56.4845,54603.0
2017-11-06 15:30:00,66.46,66.51,66.43,66.46,54432.0,56.4845,56.527,56.459,56.4845,54432.0
2017-11-06 15:40:00,66.47,66.52,66.41,66.52,88704.0,56.493,56.5355,56.442,56.5355,88704.0
2017-11-06 15:50:00,66.51,66.64,66.49,66.56,268950.0,56.527,56.6375,56.51,56.5695,268950.0
2017-11-07 09:30:00,67.67,68.23,67.56,67.94,356296.0,57.5129,57.9889,57.4194,57.7424,356296.0
2017-11-07 09:40:00,67.93,68.41,67.93,68.23,184691.0,57.7339,58.1418,57.7339,57.9889,184691.0
2017-11-07 09:50:00,68.26,68.3,68.08,68.24,158117.0,58.0144,58.0484,57.8614,57.9974,158117.0
2017-11-07 10:00:00,68.23,68.27,67.73,67.78,126462.0,57.9889,58.0229,57.5639,57.6064,126462.0
2017-11-07 10:10:00,67.77,68.1,67.76,67.89,72450.0,57.5979,57.8784,57.5894,57.6999,72450.0
2017-11-07 10:20:00,67.87,67.91,67.68,67.71,115288.0,57.6829,57.7169,57.5214,57.5469,115288.0
2017-11-07 10:30:00,67.71,67.75,67.51,67.73,84595.0,57.5469,57.5809,57.3769,57.5639,84595.0
2017-11-07 10:40:00,67.73,67.73,67.52,67.56,76449.0,57.5639,57.5639,57.3854,57.4194,76449.0
2017-11-07 10:50:00,67.56,67.64,67.33,67.48,65359.0,57.4194,57.4874,57.2239,57.3514,65359.0
2017-11-07 11:00:00,67.47,67.5,67.38,67.42,74297.0,57.3429,57.3684,57.2664,57.3004,74297.0
2017-11-07 11:10:00,67.42,67.6,67.4,67.55,89017.0,57.3004,57.4534,57.2834,57.4109,89017.0
2017-11-07 11:20:00,67.55,67.56,67.44,67.47,50147.0,57.4109,57.4194,57.3174,57.3429,50147.0
2017-11-07 11:30:00,67.47,67.76,67.46,67.67,75972.0,57.3429,57.5894,57.3344,57.5129,75972.0
2017-11-07 11:40:00,67.68,67.77,67.66,67.7,53336.0,57.5214,57.5979,57.5044,57.5384,53336.0
2017-11-07 11:50:00,67.68,67.68,67.47,67.5,51768.0,57.5214,57.5214,57.3429,57.3684,51768.0
2017-11-07 12:00:00,67.51,67.52,67.41,67.44,31402.0,57.3769,57.3854,57.2919,57.3174,31402.0
2017-11-07 12:10:00,67.43,67.44,67.36,67.38,32544.0,57.3089,57.3174,57.2494,57.2664,32544.0
2017-11-07 12:20:00,67.37,67.39,67.27,67.28,77256.0,57.2579,57.2749,57.173,57.1814,77256.0
2017-11-07 12:30:00,67.28,67.41,67.28,67.38,21037.0,57.1814,57.2919,57.1814,57.2664,21037.0
2017-11-07 12:40:00,67.38,67.45,67.32,67.44,33707.0,57.2664,57.3259,57.2154,57.3174,33707.0
2017-11-07 12:50:00,67.43,67.43,67.32,67.37,20166.0,57.3089,57.3089,57.2154,57.2579,20166.0
2017-11-07 13:00:00,67.37,67.5,67.36,67.45,51229.0,57.2579,57.3684,57.2494,57.3259,51229.0
2017-11-07 13:10:00,67.45,67.51,67.4,67.48,22262.0,57.3259,57.3769,57.2834,57.3514,22262.0
2017-11-07 13:20:00,67.5,67.52,67.48,67.51,26782.0,57.3684,57.3854,57.3514,57.3769,26782.0
2017-11-07 13:30:00,67.52,67.53,67.47,67.51,37130.0,57.3854,57.3939,57.3429,57.3769,37130.0
2017-11-07 13:40:00,67.5,67.52,67.43,67.51,26706.0,57.3684,57.3854,57.3089,57.3769,26706.0
2017-11-07 13:50:00,67.51,67.51,67.36,67.46,38357.0,57.3769,57.3769,57.2494,57.3344,38357.0
2017-11-07 14:00:00,67.45,67.52,67.39,67.5,38631.0,57.3259,57.3854,57.2749,57.3684,38631.0
2017-11-07 14:10:00,67.5,67.52,67.42,67.42,31137.0,57.3684,57.3854,57.3004,57.3004,31137.0
2017-11-07 14:20:00,67.42,67.53,67.41,67.52,42719.0,57.3004,57.3939,57.2919,57.3854,42719.0
2017-11-07 14:30:00,67.52,67.53,67.4,67.44,37008.0,57.3854,57.3939,57.2834,57.3174,37008.0
2017-11-07 14:40:00,67.45,67.47,67.35,67.35,48583.0,57.3259,57.3429,57.2409,57.2409,48583.0
2017-11-07 14:50:00,67.36,67.44,67.36,67.38,38346.0,57.2494,57.3174,57.2494,57.2664,38346.0
2017-11-07 15:00:00,67.38,67.43,67.34,67.41,33918.0,57.2664,57.3089,57.2324,57.2919,33918.0
2017-11-07 15:10:00,67.4,67.41,67.3,67.37,40188.0,57.2834,57.2919,57.1984,57.2579,40188.0
2017-11-07 15:20:00,67.36,67.4,67.35,67.36,43095.0,57.2494,57.2834,57.2409,57.2494,43095.0
2017-11-07 15:30:00,67.37,67.39,67.3,67.37,68468.0,57.2579,57.2749,57.1984,57.2579,68468.0
2017-11-07 15:40:00,67.37,67.4,67.3,67.33,132978.0,57.2579,57.2834,57.1984,57.2239,132978.0
2017-11-07 15:50:00,67.32,67.35,67.27,67.34,224628.0,57.2154,57.2409,57.173,57.2324,224628.0
2017-11-08 09:30:00,67.35,67.46,67.01,67.23,67284.0,57.2409,57.3344,56.952,57.139,67284.0
2017-11-08 09:40:00,67.22,67.58,67.07,67.28,65213.0,57.1305,57.4364,57.003,57.1814,65213.0
2017-11-08 09:50:00,67.26,67.53,67.16,67.48,38509.0,57.1645,57.3939,57.0795,57.3514,38509.0
2017-11-08 10:00:00,67.5,67.62,67.44,67.59,52447.0,57.3684,57.4704,57.3174,57.4449,52447.0
2017-11-08 10:10:00,67.59,67.76,67.53,67.64,73890.0,57.4449,57.5894,57.3939,57.4874,73890.0
2017-11-08 10:20:00,67.65,67.75,67.53,67.75,59498.0,57.4959,57.5809,57.3939,57.5809,59498.0
2017-11-08 10:30:00,67.73,67.78,67.52,67.59,40127.0,57.5639,57.6064,57.3854,57.4449,40127.0
2017-11-08 10:40:00,67.58,67.63,67.49,67.59,73173.0,57.4364,57.4789,57.3599,57.4449,73173.0
2017-11-08 10:50:00,67.59,67.75,67.56,67.72,47282.0,57.4449,57.5809,57.4194,57.5554,47282.0
2017-11-08 11:00:00,67.71,67.74,67.64,67.66,67129.0,57.5469,57.5724,57.4874,57.5044,67129.0
2017-11-08 11:10:00,67.67,67.74,67.62,67.71,25083.0,57.5129,57.5724,57.4704,57.5469,25083.0
2017-11-08 11:20:00,67.69,67.83,67.66,67.8,57718.0,57.5299,57.6489,57.5044,57.6234,57718.0
2017-11-08 11:30:00,67.83,67.83,67.64,67.8,36859.0,57.6489,57.6489,57.4874,57.6234,36859.0
2017-11-08 11:40:00,67.8,67.96,67.69,67.69,77875.0,57.6234,57.7594,57.5299,57.5299,77875.0
2017-11-08 11:50:00,67.67,67.86,67.64,67.73,62756.0,57.5129,57.6744,57.4874,57.5639,62756.0
2017-11-08 12:00:00,67.73,67.8,67.68,67.8,26979.0,57.5639,57.6234,57.5214,57.6234,26979.0
2017-11-08 12:10:00,67.8,67.81,67.74,67.79,30515.0,57.6234,57.6319,57.5724,57.6149,30515.0
2017-11-08 12:20:00,67.78,67.9,67.77,67.89,48673.0,57.6064,57.7084,57.5979,57.6999,48673.0
2017-11-08 12:30:00,67.89,67.91,67.86,67.87,25129.0,57.6999,57.7169,57.6744,57.6829,25129.0
2017-11-08 12:40:00,67.88,67.88,67.7,67.71,26386.0,57.6914,57.6914,57.5384,57.5469,26386.0
2017-11-08 12:50:00,67.71,67.73,67.67,67.71,46880.0,57.5469,57.5639,57.5129,57.5469,46880.0
2017-11-08 13:00:00,67.72,67.75,67.7,67.74,40961.0,57.5554,57.5809,57.5384,57.5724,40961.0
2017-11-08 13:10:00,67.74,67.74,67.69,67.7,49448.0,57.5724,57.5724,57.5299,57.5384,49448.0
2017-11-08 13:20:00,67.7,67.75,67.7,67.71,30900.0,57.5384,57.5809,57.5384,57.5469,30900.0
2017-11-08 13:30:00,67.7,67.74,67.69,67.71,39850.0,57.5384,57.5724,57.5299,57.5469,39850.0
2017-11-08 13:40:00,67.7,67.79,67.7,67.76,21034.0,57.5384,57.6149,57.5384,57.5894,21034.0
2017-11-08 13:50:00,67.76,67.78,67.73,67.77,14792.0,57.5894,57.6064,57.5639,57.5979,14792.0
2017-11-08 14:00:00,67.77,67.89,67.77,67.81,32961.0,57.5979,57.6999,57.5979,57.6319,32961.0
2017-11-08 14:10:00,67.81,67.85,67.81,67.85,28057.0,57.6319,57.6659,57.6319,57.6659,28057.0
2017-11-08 14:20:00,67.84,67.95,67.81,67.95,59167.0,57.6574,57.7509,57.6319,57.7509,59167.0
2017-11-08 14:30:00,67.96,67.98,67.84,67.85,81434.0,57.7594,57.7764,57.6574,57.6659,81434.0
2017-11-08 14:40:00,67.86,67.93,67.84,67.89,49216.0,57.6744,57.7339,57.6574,57.6999,49216.0
2017-11-08 14:50:00,67.9,67.9,67.85,67.87,29761.0,57.7084,57.7084,57.6659,57.6829,29761.0
2017-11-08 15:00:00,67.88,67.96,67.87,67.92,32338.0,57.6914,57.7594,57.6829,57.7254,32338.0
2017-11-08 15:10:00,67.92,67.92,67.84,67.88,52812.0,57.7254,57.7254,57.6574,57.6914,52812.0
2017-11-08 15:20:00,67.88,67.89,67.7,67.73,51844.0,57.6914,57.6999,57.5384,57.5639,51844.0
2017-11-08 15:30:00,67.74,67.79,67.73,67.73,49877.0,57.5724,57.6149,57.5639,57.5639,49877.0
2017-11-08 15:40:00,67.73,67.79,67.68,67.76,117007.0,57.5639,57.6149,57.5214,57.5894,117007.0
2017-11-08 15:50:00,67.76,67.9,67.71,67.9,270766.0,57.5894,57.7084,57.5469,57.7084,270766.0
2017-11-09 09:30:00,67.37,67.4,67.13,67.4,80141.0,57.2579,57.2834,57.054,57.2834,80141.0
2017-11-09 09:40:00,67.38,67.51,67.31,67.44,62447.0,57.2664,57.3769,57.2069,57.3174,62447.0
2017-11-09 09:50:00,67.45,67.83,67.42,67.54,68361.0,57.3259,57.6489,57.3004,57.4024,68361.0
2017-11-09 10:00:00,67.54,67.8,67.51,67.7,69371.0,57.4024,57.6234,57.3769,57.5384,69371.0
2017-11-09 10:10:00,67.7,67.91,67.65,67.89,83531.0,57.5384,57.7169,57.4959,57.6999,83531.0
2017-11-09 10:20:00,67.85,67.94,67.84,67.94,53508.0,57.6659,57.7424,57.6574,57.7424,53508.0
2017-11-09 10:30:00,67.95,67.95,67.79,67.79,79404.0,57.7509,57.7509,57.6149,57.6149,79404.0
2017-11-09 10:40:00,67.77,67.78,67.45,67.73,65536.0,57.5979,57.6064,57.3259,57.5639,65536.0
2017-11-09 10:50:00,67.71,67.71,67.56,67.68,51599.0,57.5469,57.5469,57.4194,57.5214,51599.0
2017-11-09 11:00:00,67.68,67.69,67.55,67.63,25899.0,57.5214,57.5299,57.4109,57.4789,25899.0
2017-11-09 11:10:00,67.64,67.65,67.54,67.62,30830.0,57.4874,57.4959,57.4024,57.4704,30830.0
2017-11-09 11:20:00,67.62,67.67,67.46,67.56,29079.0,57.4704,57.5129,57.3344,57.4194,29079.0
2017-11-09 11:30:00,67.56,67.65,67.56,67.64,51585.0,57.4194,57.4959,57.4194,57.4874,51585.0
2017-11-09 11:40:00,67.64,67.67,67.56,67.57,48331.0,57.4874,57.5129,57.4194,57.4279,48331.0
2017-11-09 11:50:00,67.57,67.58,67.38,67.38,83793.0,57.4279,57.4364,57.2664,57.2664,83793.0
2017-11-09 12:00:00,67.38,67.42,67.2,67.25,59971.0,57.2664,57.3004,57.1135,57.156,59971.0
2017-11-09 12:10:00,67.24,67.25,67.07,67.17,61739.0,57.1475,57.156,57.003,57.088,61739.0
2017-11-09 12:20:00,67.17,67.24,67.13,67.16,39786.0,57.088,57.1475,57.054,57.0795,39786.0
2017-11-09 12:30:00,67.16,67.16,66.85,67.05,54582.0,57.0795,57.0795,56.816,56.986,54582.0
2017-11-09 12:40:00,67.05,67.14,67.03,67.1,40068.0,56.986,57.0625,56.969,57.0285,40068.0
2017-11-09 12:50:00,67.11,67.18,67.07,67.1,26662.0,57.037,57.0965,57.003,57.0285,26662.0
2017-11-09 13:00:00,67.1,67.12,67.0,67.09,37932.0,57.0285,57.0455,56.9435,57.02,37932.0
2017-11-09 13:10:00,67.09,67.15,67.05,67.11,56231.0,57.02,57.071,56.986,57.037,56231.0
2017-11-09 13:20:00,67.11,67.12,67.04,67.06,48714.0,57.037,57.0455,56.9775,56.9945,48714.0
2017-11-09 13:30:00,67.07,67.17,67.07,67.12,25412.0,57.003,57.088,57.003,57.0455,25412.0
2017-11-09 13:40:00,67.12,67.17,67.07,67.17,18624.0,57.0455,57.088,57.003,57.088,18624.0
2017-11-09 13:50:00,67.16,67.18,67.08,67.09,26639.0,57.0795,57.0965,57.0115,57.02,26639.0
2017-11-09 14:00:00,67.08,67.15,67.07,67.15,25434.0,57.0115,57.071,57.003,57.071,25434.0
2017-11-09 14:10:00,67.16,67.16,67.11,67.11,32647.0,57.0795,57.0795,57.037,57.037,32647.0
2017-11-09 14:20:00,67.11,67.17,67.08,67.12,36353.0,57.037,57.088,57.0115,57.0455,36353.0
2017-11-09 14:30:00,67.12,67.18,67.12,67.12,32182.0,57.0455,57.0965,57.0455,57.0455,32182.0
2017-11-09 14:40:00,67.12,67.13,67.07,67.12,57601.0,57.0455,57.054,57.003,57.0455,57601.0
2017-11-09 14:50:00,67.12,67.12,67.02,67.08,58339.0,57.0455,57.0455,56.9605,57.0115,58339.0
2017-11-09 15:00:00,67.07,67.19,67.06,67.19,59765.0,57.003,57.105,56.9945,57.105,59765.0
2017-11-09 15:10:00,67.18,67.25,67.13,67.25,45299.0,57.0965,57.156,57.054,57.156,45299.0
2017-11-09 15:20:00,67.24,67.3,67.24,67.28,51379.0,57.1475,57.1984,57.1475,57.1814,51379.0
2017-11-09 15:30:00,67.28,67.5,67.27,67.49,102029.0,57.1814,57.3684,57.173,57.3599,102029.0
2017-11-09 15:40:00,67.48,67.5,67.39,67.46,242974.0,57.3514,57.3684,57.2749,57.3344,242974.0
2017-11-09 15:50:00,67.47,67.49,67.37,67.41,318793.0,57.3429,57.3599,57.2579,57.2919,318793.0
2017-11-10 09:30:00,67.43,67.63,67.28,67.61,60558.0,57.3089,57.4789,57.1814,57.4619,60558.0
2017-11-10 09:40:00,67.62,67.75,67.53,67.72,28588.0,57.4704,57.5809,57.3939,57.5554,28588.0
2017-11-10 09:50:00,67.68,67.75,67.5,67.56,58076.0,57.5214,57.5809,57.3684,57.4194,58076.0
2017-11-10 10:00:00,67.52,67.65,67.39,67.55,32520.0,57.3854,57.4959,57.2749,57.4109,32520.0
2017-11-10 10:10:00,67.55,67.6,67.41,67.53,25392.0,57.4109,57.4534,57.2919,57.3939,25392.0
2017-11-10 10:20:00,67.53,67.53,67.42,67.42,20895.0,57.3939,57.3939,57.3004,57.3004,20895.0
2017-11-10 10:30:00,67.42,67.42,67.27,67.39,32890.0,57.3004,57.3004,57.173,57.2749,32890.0
2017-11-10 10:40:00,67.42,67.48,67.36,67.39,22043.0,57.3004,57.3514,57.2494,57.2749,22043.0
2017-11-10 10:50:00,67.39,67.55,67.35,67.48,25313.0,57.2749,57.4109,57.2409,57.3514,25313.0
2017-11-10 11:00:00,67.47,67.67,67.46,67.66,46499.0,57.3429,57.5129,57.3344,57.5044,46499.0
2017-11-10 11:10:00,67.67,67.75,67.59,67.62,40082.0,57.5129,57.5809,57.4449,57.4704,40082.0
2017-11-10 11:20:00,67.62,67.67,67.58,67.65,51788.0,57.4704,57.5129,57.4364,57.4959,51788.0
2017-11-10 11:30:00,67.66,67.75,67.63,67.75,18383.0,57.5044,57.5809,57.4789,57.5809,18383.0
2017-11-10 11:40:00,67.73,67.84,67.73,67.83,25342.0,57.5639,57.6574,57.5639,57.6489,25342.0
2017-11-10 11:50:00,67.84,67.84,67.75,67.82,25010.0,57.6574,57.6574,57.5809,57.6404,25010.0
2017-11-10 12:00:00,67.82,67.82,67.7,67.71,17175.0,57.6404,57.6404,57.5384,57.5469,17175.0
2017-11-10 12:10:00,67.72,67.81,67.68,67.69,15240.0,57.5554,57.6319,57.5214,57.5299,15240.0
2017-11-10 12:20:00,67.7,67.7,67.55,67.6,39204.0,57.5384,57.5384,57.4109,57.4534,39204.0
2017-11-10 12:30:00,67.6,67.65,67.54,67.54,16857.0,57.4534,57.4959,57.4024,57.4024,16857.0
2017-11-10 12:40:00,67.55,67.6,67.53,67.55,8350.0,57.4109,57.4534,57.3939,57.4109,8350.0
2017-11-10 12:50:00,67.55,67.58,67.48,67.54,98617.0,57.4109,57.4364,57.3514,57.4024,98617.0
2017-11-10 13:00:00,67.55,67.56,67.49,67.54,22052.0,57.4109,57.4194,57.3599,57.4024,22052.0
2017-11-10 13:10:00,67.54,67.54,67.47,67.49,9689.0,57.4024,57.4024,57.3429,57.3599,9689.0
2017-11-10 13:20:00,67.5,67.53,67.48,67.53,8804.0,57.3684,57.3939,57.3514,57.3939,8804.0
2017-11-10 13:30:00,67.53,67.58,67.49,67.52,14596.0,57.3939,57.4364,57.3599,57.3854,14596.0
2017-11-10 13:40:00,67.51,67.59,67.49,67.53,17350.0,57.3769,57.4449,57.3599,57.3939,17350.0
2017-11-10 13:50:00,67.55,67.55,67.5,67.5,10814.0,57.4109,57.4109,57.3684,57.3684,10814.0
2017-11-10 14:00:00,67.51,67.65,67.5,67.59,18074.0,57.3769,57.4959,57.3684,57.4449,18074.0
2017-11-10 14:10:00,67.58,67.67,67.58,67.66,17118.0,57.4364,57.5129,57.4364,57.5044,17118.0
2017-11-10 14:20:00,67.66,67.69,67.63,67.64,15742.0,57.5044,57.5299,57.4789,57.4874,15742.0
2017-11-10 14:30:00,67.66,67.68,67.63,67.64,20400.0,57.5044,57.5214,57.4789,57.4874,20400.0
2017-11-10 14:40:00,67.65,67.68,67.6,67.64,39037.0,57.4959,57.5214,57.4534,57.4874,39037.0
2017-11-10 14:50:00,67.65,67.69,67.63,67.63,36104.0,57.4959,57.5299,57.4789,57.4789,36104.0
2017-11-10 15:00:00,67.64,67.69,67.62,67.66,152576.0,57.4874,57.5299,57.4704,57.5044,152576.0
2017-11-10 15:10:00,67.67,67.72,67.64,67.65,64704.0,57.5129,57.5554,57.4874,57.4959,64704.0
2017-11-10 15:20:00,67.65,67.65,67.5,67.53,35044.0,57.4959,57.4959,57.3684,57.3939,35044.0
2017-11-10 15:30:00,67.53,67.6,67.51,67.52,30019.0,57.3939,57.4534,57.3769,57.3854,30019.0
2017-11-10 15:40:00,67.52,67.57,67.47,67.52,259597.0,57.3854,57.4279,57.3429,57.3854,259597.0
2017-11-10 15:50:00,67.52,67.54,67.39,67.39,168914.0,57.3854,57.4024,57.2749,57.2749,168914.0
2017-11-13 09:30:00,67.2,67.43,67.19,67.4,154953.0,57.1135,57.3089,57.105,57.2834,154953.0
2017-11-13 09:40:00,67.4,67.69,67.33,67.58,173621.0,57.2834,57.5299,57.2239,57.4364,173621.0
2017-11-13 09:50:00,67.55,67.63,67.43,67.56,262600.0,57.4109,57.4789,57.3089,57.4194,262600.0
2017-11-13 10:00:00,67.56,67.72,67.48,67.54,182849.0,57.4194,57.5554,57.3514,57.4024,182849.0
2017-11-13 10:10:00,67.55,67.58,67.38,67.41,66306.0,57.4109,57.4364,57.2664,57.2919,66306.0
2017-11-13 10:20:00,67.41,67.52,67.35,67.38,61321.0,57.2919,57.3854,57.2409,57.2664,61321.0
2017-11-13 10:30:00,67.39,67.5,67.39,67.5,46661.0,57.2749,57.3684,57.2749,57.3684,46661.0
2017-11-13 10:40:00,67.5,67.56,67.31,67.49,63385.0,57.3684,57.4194,57.2069,57.3599,63385.0
2017-11-13 10:50:00,67.48,67.64,67.48,67.59,333961.0,57.3514,57.4874,57.3514,57.4449,333961.0
2017-11-13 11:00:00,67.59,67.6,67.5,67.54,53967.0,57.4449,57.4534,57.3684,57.4024,53967.0
2017-11-13 11:10:00,67.55,67.56,67.45,67.54,40647.0,57.4109,57.4194,57.3259,57.4024,40647.0
2017-11-13 11:20:00,67.55,67.55,67.44,67.45,38382.0,57.4109,57.4109,57.3174,57.3259,38382.0
2017-11-13 11:30:00,67.46,67.48,67.42,67.45,32575.0,57.3344,57.3514,57.3004,57.3259,32575.0
2017-11-13 11:40:00,67.45,67.53,67.44,67.5,64190.0,57.3259,57.3939,57.3174,57.3684,64190.0
2017-11-13 11:50:00,67.51,67.55,67.46,67.47,26556.0,57.3769,57.4109,57.3344,57.3429,26556.0
2017-11-13 12:00:00,67.47,67.52,67.36,67.36,44736.0,57.3429,57.3854,57.2494,57.2494,44736.0
2017-11-13 12:10:00,67.36,67.38,67.2,67.2,60073.0,57.2494,57.2664,57.1135,57.1135,60073.0
2017-11-13 12:20:00,67.2,67.26,67.12,67.15,42888.0,57.1135,57.1645,57.0455,57.071,42888.0
2017-11-13 12:30:00,67.16,67.21,67.14,67.19,33613.0,57.0795,57.122,57.0625,57.105,33613.0
2017-11-13 12:40:00,67.19,67.19,67.09,67.19,37346.0,57.105,57.105,57.02,57.105,37346.0
2017-11-13 12:50:00,67.18,67.21,67.12,67.12,52269.0,57.0965,57.122,57.0455,57.0455,52269.0
2017-11-13 13:00:00,67.14,67.14,67.07,67.09,22863.0,57.0625,57.0625,57.003,57.02,22863.0
2017-11-13 13:10:00,67.09,67.11,67.02,67.05,27098.0,57.02,57.037,56.9605,56.986,27098.0
2017-11-13 13:20:00,67.04,67.05,66.98,67.0,51289.0,56.9775,56.986,56.9265,56.9435,51289.0
2017-11-13 13:30:00,66.99,67.02,66.91,67.0,70149.0,56.935,56.9605,56.867,56.9435,70149.0
2017-11-13 13:40:00,67.0,67.01,66.97,66.99,30993.0,56.9435,56.952,56.918,56.935,30993.0
2017-11-13 13:50:00,66.98,67.03,66.94,66.94,41017.0,56.9265,56.969,56.8925,56.8925,41017.0
2017-11-13 14:00:00,66.95,67.02,66.89,67.02,39989.0,56.901,56.9605,56.85,56.9605,39989.0
2017-11-13 14:10:00,67.02,67.04,66.96,67.03,30348.0,56.9605,56.9775,56.9095,56.969,30348.0
2017-11-13 14:20:00,67.04,67.07,66.98,66.99,43325.0,56.9775,57.003,56.9265,56.935,43325.0
2017-11-13 14:30:00,66.99,67.02,66.96,67.01,34824.0,56.935,56.9605,56.9095,56.952,34824.0
2017-11-13 14:40:00,67.01,67.04,66.92,67.04,66477.0,56.952,56.9775,56.8755,56.9775,66477.0
2017-11-13 14:50:00,67.04,67.05,66.98,67.0,43937.0,56.9775,56.986,56.9265,56.9435,43937.0
2017-11-13 15:00:00,67.01,67.04,66.97,67.03,40532.0,56.952,56.9775,56.918,56.969,40532.0
2017-11-13 15:10:00,67.05,67.13,67.04,67.11,28047.0,56.986,57.054,56.9775,57.037,28047.0
2017-11-13 15:20:00,67.11,67.2,67.05,67.2,60316.0,57.037,57.1135,56.986,57.1135,60316.0
2017-11-13 15:30:00,67.19,67.23,67.14,67.2,43060.0,57.105,57.139,57.0625,57.1135,43060.0
2017-11-13 15:40:00,67.2,67.21,67.13,67.2,71058.0,57.1135,57.122,57.054,57.1135,71058.0
2017-11-13 15:50:00,67.21,67.26,67.19,67.25,111404.0,57.122,57.1645,57.105,57.156,111404.0
2017-11-14 09:30:00,66.96,66.99,66.7,66.85,85827.0,56.9095,56.935,56.6885,56.816,85827.0
2017-11-14 09:40:00,66.84,67.0,66.81,66.92,46425.0,56.8075,56.9435,56.782,56.8755,46425.0
2017-11-14 09:50:00,66.92,66.94,66.66,66.67,77441.0,56.8755,56.8925,56.6545,56.663,77441.0
2017-11-14 10:00:00,66.68,66.69,66.32,66.51,151544.0,56.6715,56.68,56.3655,56.527,151544.0
2017-11-14 10:10:00,66.51,66.78,66.51,66.65,100036.0,56.527,56.7565,56.527,56.646,100036.0
2017-11-14 10:20:00,66.62,66.7,66.56,66.63,72128.0,56.6205,56.6885,56.5695,56.629,72128.0
2017-11-14 10:30:00,66.63,66.83,66.63,66.83,36537.0,56.629,56.799,56.629,56.799,36537.0
2017-11-14 10:40:00,66.82,67.01,66.82,66.97,40006.0,56.7905,56.952,56.7905,56.918,40006.0
2017-11-14 10:50:00,66.97,67.04,66.97,67.01,41162.0,56.918,56.9775,56.918,56.952,41162.0
2017-11-14 11:00:00,67.03,67.26,67.03,67.23,28006.0,56.969,57.1645,56.969,57.139,28006.0
2017-11-14 11:10:00,67.23,67.44,67.22,67.4,50276.0,57.139,57.3174,57.1305,57.2834,50276.0
2017-11-14 11:20:00,67.38,67.38,67.14,67.14,37309.0,57.2664,57.2664,57.0625,57.0625,37309.0
2017-11-14 11:30:00,67.15,67.35,67.15,67.32,22384.0,57.071,57.2409,57.071,57.2154,22384.0
2017-11-14 11:40:00,67.32,67.33,67.14,67.22,22525.0,57.2154,57.2239,57.0625,57.1305,22525.0
2017-11-14 11:50:00,67.23,67.4,67.22,67.28,29065.0,57.139,57.2834,57.1305,57.1814,29065.0
2017-11-14 12:00:00,67.28,67.34,67.2,67.2,15906.0,57.1814,57.2324,57.1135,57.1135,15906.0
2017-11-14 12:10:00,67.2,67.21,67.15,67.18,12459.0,57.1135,57.122,57.071,57.0965,12459.0
2017-11-14 12:20:00,67.19,67.22,67.09,67.1,22218.0,57.105,57.1305,57.02,57.0285,22218.0
2017-11-14 12:30:00,67.09,67.11,66.97,67.0,55294.0,57.02,57.037,56.918,56.9435,55294.0
2017-11-14 12:40:00,66.99,67.06,66.94,66.95,24637.0,56.935,56.9945,56.8925,56.901,24637.0
2017-11-14 12:50:00,66.95,66.99,66.86,66.92,24324.0,56.901,56.935,56.8245,56.8755,24324.0
2017-11-14 13:00:00,66.91,66.98,66.89,66.98,15295.0,56.867,56.9265,56.85,56.9265,15295.0
2017-11-14 13:10:00,66.98,67.06,66.86,66.88,39780.0,56.9265,56.9945,56.8245,56.8415,39780.0
2017-11-14 13:20:00,66.88,67.0,66.86,66.99,33885.0,56.8415,56.9435,56.8245,56.935,33885.0
2017-11-14 13:30:00,66.99,67.01,66.94,67.0,30927.0,56.935,56.952,56.8925,56.9435,30927.0
2017-11-14 13:40:00,67.0,67.12,66.98,67.12,26044.0,56.9435,57.0455,56.9265,57.0455,26044.0
2017-11-14 13:50:00,67.11,67.14,66.87,66.95,59798.0,57.037,57.0625,56.833,56.901,59798.0
2017-11-14 14:00:00,66.95,67.06,66.91,66.98,51419.0,56.901,56.9945,56.867,56.9265,51419.0
2017-11-14 14:10:00,66.98,67.02,66.95,67.01,27244.0,56.9265,56.9605,56.901,56.952,27244.0
2017-11-14 14:20:00,67.02,67.08,66.95,67.07,49436.0,56.9605,57.0115,56.901,57.003,49436.0
2017-11-14 14:30:00,67.08,67.19,67.06,67.18,30461.0,57.0115,57.105,56.9945,57.0965,30461.0
2017-11-14 14:40:00,67.19,67.22,67.13,67.21,38347.0,57.105,57.1305,57.054,57.122,38347.0
2017-11-14 14:50:00,67.22,67.26,67.14,67.2,60242.0,57.1305,57.1645,57.0625,57.1135,60242.0
2017-11-14 15:00:00,67.2,67.23,67.1,67.16,59252.0,57.1135,57.139,57.0285,57.0795,59252.0
2017-11-14 15:10:00,67.16,67.2,67.11,67.2,40969.0,57.0795,57.1135,57.037,57.1135,40969.0
2017-11-14 15:20:00,67.2,67.21,67.1,67.11,46126.0,57.1135,57.122,57.0285,57.037,46126.0
2017-11-14 15:30:00,67.11,67.2,67.11,67.19,50008.0,57.037,57.1135,57.037,57.105,50008.0
2017-11-14 15:40:00,67.18,67.26,67.17,67.24,98234.0,57.0965,57.1645,57.088,57.1475,98234.0
2017-11-14 15:50:00,67.25,67.32,67.2,67.28,168759.0,57.156,57.2154,57.1135,57.1814,168759.0
2017-11-15 09:30:00,66.72,66.75,66.15,66.17,78620.0,56.7055,56.731,56.2211,56.2381,78620.0
2017-11-15 09:40:00,66.16,66.24,65.86,66.2,125064.0,56.2296,56.2976,55.9746,56.2636,125064.0
2017-11-15 09:50:00,66.15,66.2,65.97,65.97,76683.0,56.2211,56.2636,56.0681,56.0681,76683.0
2017-11-15 10:00:00,65.98,66.06,65.89,66.03,103611.0,56.0766,56.1446,56.0001,56.1191,103611.0
2017-11-15 10:10:00,66.04,66.2,65.98,66.07,55680.0,56.1276,56.2636,56.0766,56.1531,55680.0
2017-11-15 10:20:00,66.09,66.12,66.0,66.01,41515.0,56.1701,56.1956,56.0936,56.1021,41515.0
2017-11-15 10:30:00,66.01,66.01,65.9,65.98,58436.0,56.1021,56.1021,56.0086,56.0766,58436.0
2017-11-15 10:40:00,65.98,66.17,65.98,66.11,30378.0,56.0766,56.2381,56.0766,56.1871,30378.0
2017-11-15 10:50:00,66.13,66.14,66.06,66.08,34118.0,56.2041,56.2126,56.1446,56.1616,34118.0
2017-11-15 11:00:00,66.09,66.14,66.05,66.14,48458.0,56.1701,56.2126,56.1361,56.2126,48458.0
2017-11-15 11:10:00,66.18,66.4,66.17,66.36,27196.0,56.2466,56.4335,56.2381,56.3995,27196.0
2017-11-15 11:20:00,66.36,66.43,66.2,66.21,34890.0,56.3995,56.459,56.2636,56.2721,34890.0
2017-11-15 11:30:00,66.2,66.26,66.06,66.11,35945.0,56.2636,56.3145,56.1446,56.1871,35945.0
2017-11-15 11:40:00,66.12,66.21,66.08,66.16,26491.0,56.1956,56.2721,56.1616,56.2296,26491.0
2017-11-15 11:50:00,66.14,66.3,66.06,66.26,31540.0,56.2126,56.3485,56.1446,56.3145,31540.0
2017-11-15 12:00:00,66.25,66.26,66.12,66.17,24096.0,56.3061,56.3145,56.1956,56.2381,24096.0
2017-11-15 12:10:00,66.17,66.2,66.13,66.18,16003.0,56.2381,56.2636,56.2041,56.2466,16003.0
2017-11-15 12:20:00,66.17,66.24,66.15,66.18,7630.0,56.2381,56.2976,56.2211,56.2466,7630.0
2017-11-15 12:30:00,66.16,66.22,66.13,66.2,13669.0,56.2296,56.2806,56.2041,56.2636,13669.0
2017-11-15 12:40:00,66.19,66.21,66.14,66.17,12761.0,56.2551,56.2721,56.2126,56.2381,12761.0
2017-11-15 12:50:00,66.19,66.23,66.17,66.18,18696.0,56.2551,56.2891,56.2381,56.2466,18696.0
2017-11-15 13:00:00,66.17,66.18,66.12,66.13,10941.0,56.2381,56.2466,56.1956,56.2041,10941.0
2017-11-15 13:10:00,66.13,66.19,66.11,66.19,15791.0,56.2041,56.2551,56.1871,56.2551,15791.0
2017-11-15 13:20:00,66.2,66.26,66.19,66.22,11125.0,56.2636,56.3145,56.2551,56.2806,11125.0
2017-11-15 13:30:00,66.22,66.37,66.21,66.3,18144.0,56.2806,56.408,56.2721,56.3485,18144.0
2017-11-15 13:40:00,66.29,66.31,66.24,66.26,16176.0,56.34,56.357,56.2976,56.3145,16176.0
2017-11-15 13:50:00,66.26,66.32,66.25,66.29,24436.0,56.3145,56.3655,56.3061,56.34,24436.0
2017-11-15 14:00:00,66.29,66.29,66.21,66.23,20798.0,56.34,56.34,56.2721,56.2891,20798.0
2017-11-15 14:10:00,66.23,66.24,66.13,66.15,35883.0,56.2891,56.2976,56.2041,56.2211,35883.0
2017-11-15 14:20:00,66.14,66.24,66.14,66.24,27164.0,56.2126,56.2976,56.2126,56.2976,27164.0
2017-11-15 14:30:00,66.25,66.29,66.18,66.22,20749.0,56.3061,56.34,56.2466,56.2806,20749.0
2017-11-15 14:40:00,66.21,66.35,66.2,66.29,29966.0,56.2721,56.391,56.2636,56.34,29966.0
2017-11-15 14:50:00,66.28,66.33,66.26,66.27,17276.0,56.3315,56.374,56.3145,56.323,17276.0
2017-11-15 15:00:00,66.28,66.36,66.27,66.36,27941.0,56.3315,56.3995,56.323,56.3995,27941.0
2017-11-15 15:10:00,66.36,66.39,66.3,66.37,23857.0,56.3995,56.425,56.3485,56.408,23857.0
2017-11-15 15:20:00,66.36,66.36,66.18,66.2,40218.0,56.3995,56.3995,56.2466,56.2636,40218.0
2017-11-15 15:30:00,66.2,66.33,66.2,66.28,64678.0,56.2636,56.374,56.2636,56.3315,64678.0
2017-11-15 15:40:00,66.28,66.3,66.23,66.28,113167.0,56.3315,56.3485,56.2891,56.3315,113167.0
2017-11-15 15:50:00,66.27,66.27,66.17,66.25,198503.0,56.323,56.323,56.2381,56.3061,198503.0
2017-11-16 09:30:00,66.54,66.86,66.49,66.77,102670.0,56.5525,56.8245,56.51,56.748,102670.0
2017-11-16 09:40:00,66.77,66.78,66.63,66.69,144302.0,56.748,56.7565,56.629,56.68,144302.0
2017-11-16 09:50:00,66.71,66.72,66.5,66.56,32596.0,56.697,56.7055,56.5185,56.5695,32596.0
2017-11-16 10:00:00,66.57,66.73,66.57,66.66,34690.0,56.578,56.714,56.578,56.6545,34690.0
2017-11-16 10:10:00,66.67,66.68,66.57,66.66,38740.0,56.663,56.6715,56.578,56.6545,38740.0
2017-11-16 10:20:00,66.66,66.66,66.51,66.53,29383.0,56.6545,56.6545,56.527,56.544,29383.0
2017-11-16 10:30:00,66.53,66.73,66.51,66.69,37130.0,56.544,56.714,56.527,56.68,37130.0
2017-11-16 10:40:00,66.69,66.73,66.64,66.71,32718.0,56.68,56.714,56.6375,56.697,32718.0
2017-11-16 10:50:00,66.7,66.75,66.66,66.69,35232.0,56.6885,56.731,56.6545,56.68,35232.0
2017-11-16 11:00:00,66.69,66.86,66.69,66.83,61716.0,56.68,56.8245,56.68,56.799,61716.0
2017-11-16 11:10:00,66.82,66.83,66.71,66.71,27189.0,56.7905,56.799,56.697,56.697,27189.0
2017-11-16 11:20:00,66.71,66.75,66.63,66.7,76103.0,56.697,56.731,56.629,56.6885,76103.0
2017-11-16 11:30:00,66.7,66.79,66.69,66.73,24683.0,56.6885,56.765,56.68,56.714,24683.0
2017-11-16 11:40:00,66.72,66.74,66.66,66.69,67494.0,56.7055,56.7225,56.6545,56.68,67494.0
2017-11-16 11:50:00,66.69,66.86,66.69,66.78,46998.0,56.68,56.8245,56.68,56.7565,46998.0
2017-11-16 12:00:00,66.78,66.84,66.68,66.68,24036.0,56.7565,56.8075,56.6715,56.6715,24036.0
2017-11-16 12:10:00,66.67,66.7,66.53,66.62,87609.0,56.663,56.6885,56.544,56.6205,87609.0
2017-11-16 12:20:00,66.61,66.67,66.55,66.64,35034.0,56.612,56.663,56.561,56.6375,35034.0
2017-11-16 12:30:00,66.64,66.68,66.61,66.66,18433.0,56.6375,56.6715,56.612,56.6545,18433.0
2017-11-16 12:40:00,66.66,66.69,66.62,66.69,19264.0,56.6545,56.68,56.6205,56.68,19264.0
2017-11-16 12:50:00,66.68,66.71,66.66,66.67,23921.0,56.6715,56.697,56.6545,56.663,23921.0
2017-11-16 13:00:00,66.68,66.75,66.68,66.72,38196.0,56.6715,56.731,56.6715,56.7055,38196.0
2017-11-16 13:10:00,66.73,66.82,66.72,66.81,40275.0,56.714,56.7905,56.7055,56.782,40275.0
2017-11-16 13:20:00,66.81,66.99,66.81,66.89,124099.0,56.782,56.935,56.782,56.85,124099.0
2017-11-16 13:30:00,66.9,66.92,66.8,66.85,27465.0,56.8585,56.8755,56.7735,56.816,27465.0
2017-11-16 13:40:00,66.85,66.85,66.8,66.81,13670.0,56.816,56.816,56.7735,56.782,13670.0
2017-11-16 13:50:00,66.82,66.9,66.81,66.86,130474.0,56.7905,56.8585,56.782,56.8245,130474.0
2017-11-16 14:00:00,66.85,67.02,66.85,67.02,36459.0,56.816,56.9605,56.816,56.9605,36459.0
2017-11-16 14:10:00,67.03,67.2,67.03,67.15,51907.0,56.969,57.1135,56.969,57.071,51907.0
2017-11-16 14:20:00,67.15,67.16,67.06,67.06,28289.0,57.071,57.0795,56.9945,56.9945,28289.0
2017-11-16 14:30:00,67.04,67.11,66.99,67.09,17681.0,56.9775,57.037,56.935,57.02,17681.0
2017-11-16 14:40:00,67.09,67.1,66.99,67.02,22623.0,57.02,57.0285,56.935,56.9605,22623.0
2017-11-16 14:50:00,67.01,67.01,66.83,66.86,42661.0,56.952,56.952,56.799,56.8245,42661.0
2017-11-16 15:00:00,66.87,66.91,66.85,66.89,38772.0,56.833,56.867,56.816,56.85,38772.0
2017-11-16 15:10:00,66.89,66.9,66.77,66.77,29646.0,56.85,56.8585,56.748,56.748,29646.0
2017-11-16 15:20:00,66.78,66.82,66.68,66.69,64072.0,56.7565,56.7905,56.6715,56.68,64072.0
2017-11-16 15:30:00,66.69,66.69,66.59,66.62,108280.0,56.68,56.68,56.595,56.6205,108280.0
2017-11-16 15:40:00,66.61,66.73,66.61,66.68,94000.0,56.612,56.714,56.612,56.6715,94000.0
2017-11-16 15:50:00,66.68,66.72,66.62,66.7,150582.0,56.6715,56.7055,56.6205,56.6885,150582.0
2017-11-17 09:30:00,66.7,67.04,66.7,67.01,52582.0,56.6885,56.9775,56.6885,56.952,52582.0
2017-11-17 09:40:00,67.0,67.01,66.78,66.9,35148.0,56.9435,56.952,56.7565,56.8585,35148.0
2017-11-17 09:50:00,66.91,66.99,66.9,66.91,20706.0,56.867,56.935,56.8585,56.867,20706.0
2017-11-17 10:00:00,66.9,66.97,66.85,66.97,17138.0,56.8585,56.918,56.816,56.918,17138.0
2017-11-17 10:10:00,66.97,66.98,66.9,66.92,8731.0,56.918,56.9265,56.8585,56.8755,8731.0
2017-11-17 10:20:00,66.93,66.97,66.93,66.97,21331.0,56.884,56.918,56.884,56.918,21331.0
2017-11-17 10:30:00,66.97,66.98,66.88,66.89,13769.0,56.918,56.9265,56.8415,56.85,13769.0
2017-11-17 10:40:00,66.88,66.9,66.77,66.78,25657.0,56.8415,56.8585,56.748,56.7565,25657.0
2017-11-17 10:50:00,66.78,66.79,66.67,66.75,46046.0,56.7565,56.765,56.663,56.731,46046.0
2017-11-17 11:00:00,66.76,66.84,66.71,66.72,25637.0,56.7395,56.8075,56.697,56.7055,25637.0
2017-11-17 11:10:00,66.71,66.77,66.66,66.76,12276.0,56.697,56.748,56.6545,56.7395,12276.0
2017-11-17 11:20:00,66.76,66.79,66.73,66.73,12210.0,56.7395,56.765,56.714,56.714,12210.0
2017-11-17 11:30:00,66.72,66.75,66.71,66.75,15391.0,56.7055,56.731,56.697,56.731,15391.0
2017-11-17 11:40:00,66.75,66.83,66.75,66.78,32163.0,56.731,56.799,56.731,56.7565,32163.0
2017-11-17 11:50:00,66.78,66.8,66.73,66.76,12443.0,56.7565,56.7735,56.714,56.7395,12443.0
2017-11-17 12:00:00,66.76,66.79,66.67,66.73,21212.0,56.7395,56.765,56.663,56.714,21212.0
2017-11-17 12:10:00,66.73,66.75,66.58,66.63,50835.0,56.714,56.731,56.5865,56.629,50835.0
2017-11-17 12:20:00,66.64,66.64,66.51,66.53,14003.0,56.6375,56.6375,56.527,56.544,14003.0
2017-11-17 12:30:00,66.54,66.57,66.5,66.57,16637.0,56.5525,56.578,56.5185,56.578,16637.0
2017-11-17 12:40:00,66.56,66.58,66.34,66.42,41090.0,56.5695,56.5865,56.3825,56.4505,41090.0
2017-11-17 12:50:00,66.42,66.45,66.38,66.39,29511.0,56.4505,56.476,56.4165,56.425,29511.0
2017-11-17 13:00:00,66.4,66.44,66.36,66.36,38261.0,56.4335,56.4675,56.3995,56.3995,38261.0
2017-11-17 13:10:00,66.37,66.38,66.35,66.36,25874.0,56.408,56.4165,56.391,56.3995,25874.0
2017-11-17 13:20:00,66.36,66.38,66.35,66.37,25409.0,56.3995,56.4165,56.391,56.408,25409.0
2017-11-17 13:30:00,66.38,66.62,66.37,66.62,26816.0,56.4165,56.6205,56.408,56.6205,26816.0
2017-11-17 13:40:00,66.61,66.63,66.55,66.56,15735.0,56.612,56.629,56.561,56.5695,15735.0
2017-11-17 13:50:00,66.57,66.62,66.56,66.6,13482.0,56.578,56.6205,56.5695,56.6035,13482.0
2017-11-17 14:00:00,66.61,66.63,66.57,66.61,19895.0,56.612,56.629,56.578,56.612,19895.0
2017-11-17 14:10:00,66.6,66.62,66.58,66.59,19177.0,56.6035,56.6205,56.5865,56.595,19177.0
2017-11-17 14:20:00,66.58,66.6,66.57,66.59,8144.0,56.5865,56.6035,56.578,56.595,8144.0
2017-11-17 14:30:00,66.6,66.6,66.53,66.53,25005.0,56.6035,56.6035,56.544,56.544,25005.0
2017-11-17 14:40:00,66.54,66.54,66.46,66.47,40837.0,56.5525,56.5525,56.4845,56.493,40837.0
2017-11-17 14:50:00,66.47,66.47,66.43,66.44,25714.0,56.493,56.493,56.459,56.4675,25714.0
2017-11-17 15:00:00,66.45,66.51,66.43,66.51,21299.0,56.476,56.527,56.459,56.527,21299.0
2017-11-17 15:10:00,66.5,66.55,66.5,66.54,16742.0,56.5185,56.561,56.5185,56.5525,16742.0
2017-11-17 15:20:00,66.56,66.59,66.55,66.58,30932.0,56.5695,56.595,56.561,56.5865,30932.0
2017-11-17 15:30:00,66.58,66.61,66.58,66.6,23432.0,56.5865,56.612,56.5865,56.6035,23432.0
2017-11-17 15:40:00,66.59,66.6,66.53,66.59,55248.0,56.595,56.6035,56.544,56.595,55248.0
2017-11-17 15:50:00,66.59,66.63,66.49,66.51,165449.0,56.595,56.629,56.51,56.527,165449.0
2017-11-20 09:30:00,66.85,67.46,66.81,67.32,223274.0,56.816,57.3344,56.782,57.2154,223274.0
2017-11-20 09:40:00,67.32,67.44,67.16,67.3,60099.0,57.2154,57.3174,57.0795,57.1984,60099.0
2017-11-20 09:50:00,67.3,67.31,66.91,67.17,64774.0,57.1984,57.2069,56.867,57.088,64774.0
2017-11-20 10:00:00,67.17,67.19,66.95,66.95,78981.0,57.088,57.105,56.901,56.901,78981.0
2017-11-20 10:10:00,66.97,67.02,66.89,66.93,29343.0,56.918,56.9605,56.85,56.884,29343.0
2017-11-20 10:20:00,66.92,66.95,66.87,66.89,21558.0,56.8755,56.901,56.833,56.85,21558.0
2017-11-20 10:30:00,66.88,66.91,66.81,66.87,31048.0,56.8415,56.867,56.782,56.833,31048.0
2017-11-20 10:40:00,66.87,66.92,66.85,66.9,19584.0,56.833,56.8755,56.816,56.8585,19584.0
2017-11-20 10:50:00,66.9,67.05,66.9,67.03,21773.0,56.8585,56.986,56.8585,56.969,21773.0
2017-11-20 11:00:00,67.03,67.11,67.0,67.11,14923.0,56.969,57.037,56.9435,57.037,14923.0
2017-11-20 11:10:00,67.11,67.22,67.09,67.14,122162.0,57.037,57.1305,57.02,57.0625,122162.0
2017-11-20 11:20:00,67.13,67.22,67.13,67.13,19707.0,57.054,57.1305,57.054,57.054,19707.0
2017-11-20 11:30:00,67.13,67.19,67.12,67.18,47640.0,57.054,57.105,57.0455,57.0965,47640.0
2017-11-20 11:40:00,67.17,67.27,67.17,67.24,20296.0,57.088,57.173,57.088,57.1475,20296.0
2017-11-20 11:50:00,67.24,67.25,67.13,67.13,17940.0,57.1475,57.156,57.054,57.054,17940.0
2017-11-20 12:00:00,67.13,67.17,67.12,67.16,24734.0,57.054,57.088,57.0455,57.0795,24734.0
2017-11-20 12:10:00,67.15,67.22,67.13,67.2,36393.0,57.071,57.1305,57.054,57.1135,36393.0
2017-11-20 12:20:00,67.2,67.25,67.15,67.25,20550.0,57.1135,57.156,57.071,57.156,20550.0
2017-11-20 12:30:00,67.25,67.26,67.14,67.15,24553.0,57.156,57.1645,57.0625,57.071,24553.0
2017-11-20 12:40:00,67.14,67.14,66.94,66.97,13958.0,57.0625,57.0625,56.8925,56.918,13958.0
2017-11-20 12:50:00,66.97,67.0,66.91,67.0,36729.0,56.918,56.9435,56.867,56.9435,36729.0
2017-11-20 13:00:00,67.0,67.07,67.0,67.04,59534.0,56.9435,57.003,56.9435,56.9775,59534.0
2017-11-20 13:10:00,67.05,67.08,67.04,67.06,14921.0,56.986,57.0115,56.9775,56.9945,14921.0
2017-11-20 13:20:00,67.07,67.08,67.06,67.07,15552.0,57.003,57.0115,56.9945,57.003,15552.0
2017-11-20 13:30:00,67.06,67.07,67.01,67.02,12614.0,56.9945,57.003,56.952,56.9605,12614.0
2017-11-20 13:40:00,67.02,67.02,66.99,67.01,35059.0,56.9605,56.9605,56.935,56.952,35059.0
2017-11-20 13:50:00,67.01,67.1,66.99,67.07,32258.0,56.952,57.0285,56.935,57.003,32258.0
2017-11-20 14:00:00,67.08,67.09,67.05,67.07,22672.0,57.0115,57.02,56.986,57.003,22672.0
2017-11-20 14:10:00,67.08,67.08,67.03,67.05,16309.0,57.0115,57.0115,56.969,56.986,16309.0
2017-11-20 14:20:00,67.05,67.08,67.03,67.05,15690.0,56.986,57.0115,56.969,56.986,15690.0
2017-11-20 14:30:00,67.05,67.07,67.02,67.06,14111.0,56.986,57.003,56.9605,56.9945,14111.0
2017-11-20 14:40:00,67.06,67.09,67.06,67.07,22728.0,56.9945,57.02,56.9945,57.003,22728.0
2017-11-20 14:50:00,67.06,67.1,67.06,67.07,25133.0,56.9945,57.0285,56.9945,57.003,25133.0
2017-11-20 15:00:00,67.07,67.09,67.05,67.08,40146.0,57.003,57.02,56.986,57.0115,40146.0
2017-11-20 15:10:00,67.09,67.16,67.08,67.14,56157.0,57.02,57.0795,57.0115,57.0625,56157.0
2017-11-20 15:20:00,67.14,67.16,67.09,67.14,38870.0,57.0625,57.0795,57.02,57.0625,38870.0
2017-11-20 15:30:00,67.14,67.15,67.0,67.03,71319.0,57.0625,57.071,56.9435,56.969,71319.0
2017-11-20 15:40:00,67.03,67.08,67.02,67.08,72575.0,56.969,57.0115,56.9605,57.0115,72575.0
2017-11-20 15:50:00,67.08,67.1,67.02,67.07,191123.0,57.0115,57.0285,56.9605,57.003,191123.0
2017-11-21 09:30:00,67.16,67.55,67.16,67.45,100354.0,57.0795,57.4109,57.0795,57.3259,100354.0
2017-11-21 09:40:00,67.48,67.59,67.47,67.53,54106.0,57.3514,57.4449,57.3429,57.3939,54106.0
2017-11-21 09:50:00,67.53,67.67,67.5,67.63,51730.0,57.3939,57.5129,57.3684,57.4789,51730.0
2017-11-21 10:00:00,67.64,67.7,67.53,67.61,50005.0,57.4874,57.5384,57.3939,57.4619,50005.0
2017-11-21 10:10:00,67.62,67.73,67.58,67.69,35257.0,57.4704,57.5639,57.4364,57.5299,35257.0
2017-11-21 10:20:00,67.68,67.77,67.59,67.65,95665.0,57.5214,57.5979,57.4449,57.4959,95665.0
2017-11-21 10:30:00,67.64,67.64,67.47,67.5,224852.0,57.4874,57.4874,57.3429,57.3684,224852.0
2017-11-21 10:40:00,67.51,67.64,67.48,67.63,34910.0,57.3769,57.4874,57.3514,57.4789,34910.0
2017-11-21 10:50:00,67.63,67.66,67.6,67.64,32863.0,57.4789,57.5044,57.4534,57.4874,32863.0
2017-11-21 11:00:00,67.65,67.71,67.64,67.69,33949.0,57.4959,57.5469,57.4874,57.5299,33949.0
2017-11-21 11:10:00,67.69,67.74,67.68,67.74,79898.0,57.5299,57.5724,57.5214,57.5724,79898.0
2017-11-21 11:20:00,67.74,67.84,67.73,67.84,103954.0,57.5724,57.6574,57.5639,57.6574,103954.0
2017-11-21 11:30:00,67.83,67.87,67.67,67.71,85504.0,57.6489,57.6829,57.5129,57.5469,85504.0
2017-11-21 11:40:00,67.72,67.74,67.67,67.68,26339.0,57.5554,57.5724,57.5129,57.5214,26339.0
2017-11-21 11:50:00,67.67,67.69,67.62,67.64,20522.0,57.5129,57.5299,57.4704,57.4874,20522.0
2017-11-21 12:00:00,67.64,67.69,67.63,67.66,24832.0,57.4874,57.5299,57.4789,57.5044,24832.0
2017-11-21 12:10:00,67.67,67.69,67.64,67.64,9826.0,57.5129,57.5299,57.4874,57.4874,9826.0
2017-11-21 12:20:00,67.64,67.64,67.58,67.58,13415.0,57.4874,57.4874,57.4364,57.4364,13415.0
2017-11-21 12:30:00,67.58,67.7,67.58,67.67,36817.0,57.4364,57.5384,57.4364,57.5129,36817.0
2017-11-21 12:40:00,67.67,67.74,67.66,67.74,41928.0,57.5129,57.5724,57.5044,57.5724,41928.0
2017-11-21 12:50:00,67.75,67.78,67.72,67.76,41191.0,57.5809,57.6064,57.5554,57.5894,41191.0
2017-11-21 13:00:00,67.75,67.81,67.74,67.77,33685.0,57.5809,57.6319,57.5724,57.5979,33685.0
2017-11-21 13:10:00,67.75,67.77,67.68,67.69,20667.0,57.5809,57.5979,57.5214,57.5299,20667.0
2017-11-21 13:20:00,67.7,67.74,67.67,67.72,21363.0,57.5384,57.5724,57.5129,57.5554,21363.0
2017-11-21 13:30:00,67.72,67.74,67.69,67.72,14428.0,57.5554,57.5724,57.5299,57.5554,14428.0
2017-11-21 13:40:00,67.71,67.75,67.71,67.73,21412.0,57.5469,57.5809,57.5469,57.5639,21412.0
2017-11-21 13:50:00,67.74,67.78,67.73,67.76,29039.0,57.5724,57.6064,57.5639,57.5894,29039.0
2017-11-21 14:00:00,67.76,67.77,67.73,67.76,23166.0,57.5894,57.5979,57.5639,57.5894,23166.0
2017-11-21 14:10:00,67.76,67.83,67.74,67.74,28544.0,57.5894,57.6489,57.5724,57.5724,28544.0
2017-11-21 14:20:00,67.73,67.74,67.7,67.71,23504.0,57.5639,57.5724,57.5384,57.5469,23504.0
2017-11-21 14:30:00,67.72,67.72,67.68,67.69,28808.0,57.5554,57.5554,57.5214,57.5299,28808.0
2017-11-21 14:40:00,67.68,67.71,67.68,67.69,16276.0,57.5214,57.5469,57.5214,57.5299,16276.0
2017-11-21 14:50:00,67.7,67.71,67.68,67.7,31535.0,57.5384,57.5469,57.5214,57.5384,31535.0
2017-11-21 15:00:00,67.7,67.7,67.68,67.69,17863.0,57.5384,57.5384,57.5214,57.5299,17863.0
2017-11-21 15:10:00,67.7,67.73,67.67,67.72,33138.0,57.5384,57.5639,57.5129,57.5554,33138.0
2017-11-21 15:20:00,67.72,67.77,67.71,67.77,20962.0,57.5554,57.5979,57.5469,57.5979,20962.0
2017-11-21 15:30:00,67.77,67.77,67.69,67.69,57466.0,57.5979,57.5979,57.5299,57.5299,57466.0
2017-11-21 15:40:00,67.69,67.82,67.69,67.82,109586.0,57.5299,57.6404,57.5299,57.6404,109586.0
2017-11-21 15:50:00,67.82,67.84,67.78,67.8,251707.0,57.6404,57.6574,57.6064,57.6234,251707.0
2017-11-22 09:30:00,67.56,67.78,67.39,67.66,55070.0,57.4194,57.6064,57.2749,57.5044,55070.0
2017-11-22 09:40:00,67.63,67.76,67.59,67.63,35089.0,57.4789,57.5894,57.4449,57.4789,35089.0
2017-11-22 09:50:00,67.64,67.66,67.54,67.63,51959.0,57.4874,57.5044,57.4024,57.4789,51959.0
2017-11-22 10:00:00,67.63,67.65,67.52,67.52,31696.0,57.4789,57.4959,57.3854,57.3854,31696.0
2017-11-22 10:10:00,67.53,67.64,67.53,67.62,18420.0,57.3939,57.4874,57.3939,57.4704,18420.0
2017-11-22 10:20:00,67.6,67.63,67.53,67.62,18288.0,57.4534,57.4789,57.3939,57.4704,18288.0
2017-11-22 10:30:00,67.62,67.62,67.5,67.56,26954.0,57.4704,57.4704,57.3684,57.4194,26954.0
2017-11-22 10:40:00,67.56,67.69,67.55,67.62,26727.0,57.4194,57.5299,57.4109,57.4704,26727.0
2017-11-22 10:50:00,67.62,67.73,67.6,67.69,31688.0,57.4704,57.5639,57.4534,57.5299,31688.0
2017-11-22 11:00:00,67.68,67.7,67.54,67.54,34530.0,57.5214,57.5384,57.4024,57.4024,34530.0
2017-11-22 11:10:00,67.54,67.56,67.51,67.53,15239.0,57.4024,57.4194,57.3769,57.3939,15239.0
2017-11-22 11:20:00,67.55,67.66,67.54,67.64,34078.0,57.4109,57.5044,57.4024,57.4874,34078.0
2017-11-22 11:30:00,67.65,67.66,67.61,67.63,44230.0,57.4959,57.5044,57.4619,57.4789,44230.0
2017-11-22 11:40:00,67.64,67.73,67.63,67.72,26440.0,57.4874,57.5639,57.4789,57.5554,26440.0
2017-11-22 11:50:00,67.72,67.73,67.62,67.73,39358.0,57.5554,57.5639,57.4704,57.5639,39358.0
2017-11-22 12:00:00,67.73,67.79,67.72,67.79,34320.0,57.5639,57.6149,57.5554,57.6149,34320.0
2017-11-22 12:10:00,67.79,67.86,67.79,67.86,43996.0,57.6149,57.6744,57.6149,57.6744,43996.0
2017-11-22 12:20:00,67.86,67.87,67.7,67.76,24356.0,57.6744,57.6829,57.5384,57.5894,24356.0
2017-11-22 12:30:00,67.77,67.77,67.65,67.65,12850.0,57.5979,57.5979,57.4959,57.4959,12850.0
2017-11-22 12:40:00,67.65,67.69,67.55,67.55,15936.0,57.4959,57.5299,57.4109,57.4109,15936.0
2017-11-22 12:50:00,67.55,67.61,67.55,67.59,9113.0,57.4109,57.4619,57.4109,57.4449,9113.0
2017-11-22 13:00:00,67.59,67.73,67.58,67.72,33957.0,57.4449,57.5639,57.4364,57.5554,33957.0
2017-11-22 13:10:00,67.72,67.74,67.67,67.68,23526.0,57.5554,57.5724,57.5129,57.5214,23526.0
2017-11-22 13:20:00,67.67,67.78,67.67,67.72,22562.0,57.5129,57.6064,57.5129,57.5554,22562.0
2017-11-22 13:30:00,67.73,67.76,67.73,67.73,18950.0,57.5639,57.5894,57.5639,57.5639,18950.0
2017-11-22 13:40:00,67.74,67.78,67.71,67.76,49131.0,57.5724,57.6064,57.5469,57.5894,49131.0
2017-11-22 13:50:00,67.76,67.84,67.75,67.84,49879.0,57.5894,57.6574,57.5809,57.6574,49879.0
2017-11-22 14:00:00,67.83,67.9,67.8,67.86,100931.0,57.6489,57.7084,57.6234,57.6744,100931.0
2017-11-22 14:10:00,67.85,67.88,67.66,67.67,62594.0,57.6659,57.6914,57.5044,57.5129,62594.0
2017-11-22 14:20:00,67.65,67.76,67.63,67.73,40051.0,57.4959,57.5894,57.4789,57.5639,40051.0
2017-11-22 14:30:00,67.73,67.79,67.69,67.7,47829.0,57.5639,57.6149,57.5299,57.5384,47829.0
2017-11-22 14:40:00,67.7,67.79,67.69,67.75,74134.0,57.5384,57.6149,57.5299,57.5809,74134.0
2017-11-22 14:50:00,67.74,67.76,67.6,67.6,45641.0,57.5724,57.5894,57.4534,57.4534,45641.0
2017-11-22 15:00:00,67.61,67.72,67.6,67.69,71710.0,57.4619,57.5554,57.4534,57.5299,71710.0
2017-11-22 15:10:00,67.7,67.72,67.63,67.67,41687.0,57.5384,57.5554,57.4789,57.5129,41687.0
2017-11-22 15:20:00,67.67,67.71,67.64,67.68,30360.0,57.5129,57.5469,57.4874,57.5214,30360.0
2017-11-22 15:30:00,67.67,67.68,67.61,67.65,32144.0,57.5129,57.5214,57.4619,57.4959,32144.0
2017-11-22 15:40:00,67.66,67.72,67.65,67.68,87245.0,57.5044,57.5554,57.4959,57.5214,87245.0
2017-11-22 15:50:00,67.68,67.74,67.67,67.69,140759.0,57.5214,57.5724,57.5129,57.5299,140759.0
2017-11-24 09:30:00,67.69,67.78,67.53,67.61,38316.0,57.5299,57.6064,57.3939,57.4619,38316.0
2017-11-24 09:40:00,67.61,67.69,67.55,67.67,13274.0,57.4619,57.5299,57.4109,57.5129,13274.0
2017-11-24 09:50:00,67.67,67.75,67.66,67.72,19279.0,57.5129,57.5809,57.5044,57.5554,19279.0
2017-11-24 10:00:00,67.72,67.94,67.71,67.91,35250.0,57.5554,57.7424,57.5469,57.7169,35250.0
2017-11-24 10:10:00,67.91,67.91,67.83,67.83,20543.0,57.7169,57.7169,57.6489,57.6489,20543.0
2017-11-24 10:20:00,67.82,67.85,67.77,67.81,19729.0,57.6404,57.6659,57.5979,57.6319,19729.0
2017-11-24 10:30:00,67.82,67.94,67.82,67.9,26429.0,57.6404,57.7424,57.6404,57.7084,26429.0
2017-11-24 10:40:00,67.9,67.91,67.78,67.8,10514.0,57.7084,57.7169,57.6064,57.6234,10514.0
2017-11-24 10:50:00,67.81,67.81,67.68,67.78,17050.0,57.6319,57.6319,57.5214,57.6064,17050.0
2017-11-24 11:00:00,67.79,67.86,67.79,67.83,11257.0,57.6149,57.6744,57.6149,57.6489,11257.0
2017-11-24 11:10:00,67.83,67.84,67.68,67.68,21353.0,57.6489,57.6574,57.5214,57.5214,21353.0
2017-11-24 11:20:00,67.69,67.73,67.57,67.58,14731.0,57.5299,57.5639,57.4279,57.4364,14731.0
2017-11-24 11:30:00,67.58,67.62,67.54,67.62,26086.0,57.4364,57.4704,57.4024,57.4704,26086.0
2017-11-24 11:40:00,67.63,67.64,67.55,67.55,19037.0,57.4789,57.4874,57.4109,57.4109,19037.0
2017-11-24 11:50:00,67.56,67.63,67.56,67.62,29836.0,57.4194,57.4789,57.4194,57.4704,29836.0
2017-11-24 12:00:00,67.62,67.66,67.62,67.64,22617.0,57.4704,57.5044,57.4704,57.4874,22617.0
2017-11-24 12:10:00,67.65,67.7,67.64,67.69,28636.0,57.4959,57.5384,57.4874,57.5299,28636.0
2017-11-24 12:20:00,67.69,67.7,67.56,67.56,28394.0,57.5299,57.5384,57.4194,57.4194,28394.0
2017-11-24 12:30:00,67.55,67.56,67.47,67.55,48340.0,57.4109,57.4194,57.3429,57.4109,48340.0
2017-11-24 12:40:00,67.56,67.62,67.56,67.61,48663.0,57.4194,57.4704,57.4194,57.4619,48663.0
2017-11-24 12:50:00,67.61,67.64,67.58,67.63,112591.0,57.4619,57.4874,57.4364,57.4789,112591.0
2017-11-27 09:30:00,67.56,67.67,67.46,67.51,40138.0,57.4194,57.5129,57.3344,57.3769,40138.0
2017-11-27 09:40:00,67.51,67.62,67.45,67.62,32586.0,57.3769,57.4704,57.3259,57.4704,32586.0
2017-11-27 09:50:00,67.62,67.66,67.56,67.56,11129.0,57.4704,57.5044,57.4194,57.4194,11129.0
2017-11-27 10:00:00,67.6,67.6,67.46,67.51,34566.0,57.4534,57.4534,57.3344,57.3769,34566.0
2017-11-27 10:10:00,67.5,67.62,67.45,67.55,28255.0,57.3684,57.4704,57.3259,57.4109,28255.0
2017-11-27 10:20:00,67.58,67.62,67.56,67.6,12508.0,57.4364,57.4704,57.4194,57.4534,12508.0
2017-11-27 10:30:00,67.61,67.63,67.55,67.58,25961.0,57.4619,57.4789,57.4109,57.4364,25961.0
2017-11-27 10:40:00,67.58,67.63,67.56,67.62,25257.0,57.4364,57.4789,57.4194,57.4704,25257.0
2017-11-27 10:50:00,67.63,67.75,67.63,67.73,25796.0,57.4789,57.5809,57.4789,57.5639,25796.0
2017-11-27 11:00:00,67.74,67.92,67.73,67.92,81634.0,57.5724,57.7254,57.5639,57.7254,81634.0
2017-11-27 11:10:00,67.92,67.92,67.78,67.8,39208.0,57.7254,57.7254,57.6064,57.6234,39208.0
2017-11-27 11:20:00,67.8,67.85,67.75,67.82,36859.0,57.6234,57.6659,57.5809,57.6404,36859.0
2017-11-27 11:30:00,67.83,67.85,67.74,67.79,22058.0,57.6489,57.6659,57.5724,57.6149,22058.0
2017-11-27 11:40:00,67.78,67.82,67.78,67.79,16437.0,57.6064,57.6404,57.6064,57.6149,16437.0
2017-11-27 11:50:00,67.8,67.81,67.73,67.78,20858.0,57.6234,57.6319,57.5639,57.6064,20858.0
2017-11-27 12:00:00,67.78,67.84,67.77,67.84,94809.0,57.6064,57.6574,57.5979,57.6574,94809.0
2017-11-27 12:10:00,67.83,67.85,67.82,67.84,16839.0,57.6489,57.6659,57.6404,57.6574,16839.0
2017-11-27 12:20:00,67.84,67.84,67.74,67.74,10722.0,57.6574,57.6574,57.5724,57.5724,10722.0
2017-11-27 12:30:00,67.75,67.75,67.66,67.69,13342.0,57.5809,57.5809,57.5044,57.5299,13342.0
2017-11-27 12:40:00,67.67,67.72,67.67,67.72,7562.0,57.5129,57.5554,57.5129,57.5554,7562.0
2017-11-27 12:50:00,67.72,67.77,67.71,67.75,12201.0,57.5554,57.5979,57.5469,57.5809,12201.0
2017-11-27 13:00:00,67.75,67.78,67.75,67.76,16012.0,57.5809,57.6064,57.5809,57.5894,16012.0
2017-11-27 13:10:00,67.76,67.78,67.74,67.74,5595.0,57.5894,57.6064,57.5724,57.5724,5595.0
2017-11-27 13:20:00,67.74,67.79,67.74,67.79,18078.0,57.5724,57.6149,57.5724,57.6149,18078.0
2017-11-27 13:30:00,67.8,67.82,67.77,67.78,16765.0,57.6234,57.6404,57.5979,57.6064,16765.0
2017-11-27 13:40:00,67.78,67.79,67.67,67.67,13741.0,57.6064,57.6149,57.5129,57.5129,13741.0
2017-11-27 13:50:00,67.68,67.69,67.63,67.67,13215.0,57.5214,57.5299,57.4789,57.5129,13215.0
2017-11-27 14:00:00,67.65,67.7,67.65,67.69,13223.0,57.4959,57.5384,57.4959,57.5299,13223.0
2017-11-27 14:10:00,67.69,67.73,67.66,67.73,22697.0,57.5299,57.5639,57.5044,57.5639,22697.0
2017-11-27 14:20:00,67.72,67.78,67.71,67.73,21721.0,57.5554,57.6064,57.5469,57.5639,21721.0
2017-11-27 14:30:00,67.74,67.76,67.69,67.72,18951.0,57.5724,57.5894,57.5299,57.5554,18951.0
2017-11-27 14:40:00,67.72,67.81,67.71,67.8,26548.0,57.5554,57.6319,57.5469,57.6234,26548.0
2017-11-27 14:50:00,67.79,67.81,67.74,67.77,19600.0,57.6149,57.6319,57.5724,57.5979,19600.0
2017-11-27 15:00:00,67.78,67.79,67.7,67.71,20338.0,57.6064,57.6149,57.5384,57.5469,20338.0
2017-11-27 15:10:00,67.72,67.77,67.71,67.75,23238.0,57.5554,57.5979,57.5469,57.5809,23238.0
2017-11-27 15:20:00,67.75,67.78,67.7,67.72,41655.0,57.5809,57.6064,57.5384,57.5554,41655.0
2017-11-27 15:30:00,67.73,67.74,67.71,67.73,41032.0,57.5639,57.5724,57.5469,57.5639,41032.0
2017-11-27 15:40:00,67.73,67.74,67.65,67.71,72837.0,57.5639,57.5724,57.4959,57.5469,72837.0
2017-11-27 15:50:00,67.71,67.77,67.69,67.76,192217.0,57.5469,57.5979,57.5299,57.5894,192217.0
2017-11-28 09:30:00,67.67,67.76,67.5,67.6,105695.0,57.5129,57.5894,57.3684,57.4534,105695.0
2017-11-28 09:40:00,67.6,67.84,67.56,67.71,52005.0,57.4534,57.6574,57.4194,57.5469,52005.0
2017-11-28 09:50:00,67.71,67.77,67.66,67.75,43104.0,57.5469,57.5979,57.5044,57.5809,43104.0
2017-11-28 10:00:00,67.75,67.97,67.74,67.95,80480.0,57.5809,57.7679,57.5724,57.7509,80480.0
2017-11-28 10:10:00,67.96,68.32,67.92,68.32,130079.0,57.7594,58.0653,57.7254,58.0653,130079.0
2017-11-28 10:20:00,68.32,68.44,68.14,68.15,84900.0,58.0653,58.1673,57.9124,57.9209,84900.0
2017-11-28 10:30:00,68.15,68.16,67.98,68.03,73971.0,57.9209,57.9294,57.7764,57.8189,73971.0
2017-11-28 10:40:00,68.03,68.06,67.96,68.03,87196.0,57.8189,57.8444,57.7594,57.8189,87196.0
2017-11-28 10:50:00,68.03,68.11,67.77,67.78,94037.0,57.8189,57.8869,57.5979,57.6064,94037.0
2017-11-28 11:00:00,67.78,67.99,67.78,67.96,62123.0,57.6064,57.7849,57.6064,57.7594,62123.0
2017-11-28 11:10:00,67.97,67.99,67.86,67.91,39211.0,57.7679,57.7849,57.6744,57.7169,39211.0
2017-11-28 11:20:00,67.92,67.97,67.8,67.85,54333.0,57.7254,57.7679,57.6234,57.6659,54333.0
2017-11-28 11:30:00,67.85,68.01,67.84,67.96,108010.0,57.6659,57.8019,57.6574,57.7594,108010.0
2017-11-28 11:40:00,67.97,67.97,67.93,67.95,79944.0,57.7679,57.7679,57.7339,57.7509,79944.0
2017-11-28 11:50:00,67.95,67.99,67.94,67.95,55833.0,57.7509,57.7849,57.7424,57.7509,55833.0
2017-11-28 12:00:00,67.95,68.17,67.92,68.03,48923.0,57.7509,57.9379,57.7254,57.8189,48923.0
2017-11-28 12:10:00,68.05,68.17,68.05,68.13,46093.0,57.8359,57.9379,57.8359,57.9039,46093.0
2017-11-28 12:20:00,68.12,68.2,68.11,68.16,42127.0,57.8954,57.9634,57.8869,57.9294,42127.0
2017-11-28 12:30:00,68.16,68.21,68.15,68.21,32551.0,57.9294,57.9719,57.9209,57.9719,32551.0
2017-11-28 12:40:00,68.2,68.2,68.04,68.1,29119.0,57.9634,57.9634,57.8274,57.8784,29119.0
2017-11-28 12:50:00,68.1,68.21,68.1,68.2,35339.0,57.8784,57.9719,57.8784,57.9634,35339.0
2017-11-28 13:00:00,68.2,68.2,68.13,68.15,37623.0,57.9634,57.9634,57.9039,57.9209,37623.0
2017-11-28 13:10:00,68.15,68.15,68.05,68.1,33432.0,57.9209,57.9209,57.8359,57.8784,33432.0
2017-11-28 13:20:00,68.1,68.16,68.09,68.14,59463.0,57.8784,57.9294,57.8699,57.9124,59463.0
2017-11-28 13:30:00,68.14,68.21,68.13,68.18,51070.0,57.9124,57.9719,57.9039,57.9464,51070.0
2017-11-28 13:40:00,68.19,68.23,68.18,68.2,56656.0,57.9549,57.9889,57.9464,57.9634,56656.0
2017-11-28 13:50:00,68.2,68.21,68.13,68.15,90119.0,57.9634,57.9719,57.9039,57.9209,90119.0
2017-11-28 14:00:00,68.15,68.22,68.13,68.16,81912.0,57.9209,57.9804,57.9039,57.9294,81912.0
2017-11-28 14:10:00,68.16,68.18,68.02,68.09,76968.0,57.9294,57.9464,57.8104,57.8699,76968.0
2017-11-28 14:20:00,68.1,68.17,68.05,68.14,78564.0,57.8784,57.9379,57.8359,57.9124,78564.0
2017-11-28 14:30:00,68.14,68.19,68.09,68.13,83775.0,57.9124,57.9549,57.8699,57.9039,83775.0
2017-11-28 14:40:00,68.12,68.22,68.1,68.21,90728.0,57.8954,57.9804,57.8784,57.9719,90728.0
2017-11-28 14:50:00,68.21,68.26,68.19,68.24,83941.0,57.9719,58.0144,57.9549,57.9974,83941.0
2017-11-28 15:00:00,68.24,68.25,68.07,68.07,97910.0,57.9974,58.0059,57.8529,57.8529,97910.0
2017-11-28 15:10:00,68.08,68.25,68.04,68.25,93221.0,57.8614,58.0059,57.8274,58.0059,93221.0
2017-11-28 15:20:00,68.25,68.26,68.19,68.22,93732.0,58.0059,58.0144,57.9549,57.9804,93732.0
2017-11-28 15:30:00,68.22,68.27,68.13,68.25,199519.0,57.9804,58.0229,57.9039,58.0059,199519.0
2017-11-28 15:40:00,68.25,68.35,68.24,68.29,167854.0,58.0059,58.0908,57.9974,58.0399,167854.0
2017-11-28 15:50:00,68.3,68.37,68.23,68.36,477622.0,58.0484,58.1078,57.9889,58.0993,477622.0
2017-11-29 09:30:00,68.49,68.5,67.8,67.91,74645.0,58.2098,58.2183,57.6234,57.7169,74645.0
2017-11-29 09:40:00,67.9,68.21,67.82,68.12,53980.0,57.7084,57.9719,57.6404,57.8954,53980.0
2017-11-29 09:50:00,68.1,68.32,68.04,68.3,45787.0,57.8784,58.0653,57.8274,58.0484,45787.0
2017-11-29 10:00:00,68.3,68.3,67.69,67.75,70315.0,58.0484,58.0484,57.5299,57.5809,70315.0
2017-11-29 10:10:00,67.76,67.91,67.54,67.68,171351.0,57.5894,57.7169,57.4024,57.5214,171351.0
2017-11-29 10:20:00,67.67,67.73,67.4,67.56,126233.0,57.5129,57.5639,57.2834,57.4194,126233.0
2017-11-29 10:30:00,67.58,67.7,67.56,67.66,65698.0,57.4364,57.5384,57.4194,57.5044,65698.0
2017-11-29 10:40:00,67.66,67.73,67.61,67.72,84431.0,57.5044,57.5639,57.4619,57.5554,84431.0
2017-11-29 10:50:00,67.73,67.9,67.69,67.77,40259.0,57.5639,57.7084,57.5299,57.5979,40259.0
2017-11-29 11:00:00,67.78,67.78,67.55,67.59,69325.0,57.6064,57.6064,57.4109,57.4449,69325.0
2017-11-29 11:10:00,67.61,67.74,67.6,67.71,46420.0,57.4619,57.5724,57.4534,57.5469,46420.0
2017-11-29 11:20:00,67.7,67.75,67.66,67.71,57938.0,57.5384,57.5809,57.5044,57.5469,57938.0
2017-11-29 11:30:00,67.7,67.72,67.68,67.7,56311.0,57.5384,57.5554,57.5214,57.5384,56311.0
2017-11-29 11:40:00,67.69,67.69,67.2,67.34,130273.0,57.5299,57.5299,57.1135,57.2324,130273.0
2017-11-29 11:50:00,67.35,67.38,67.21,67.27,42758.0,57.2409,57.2664,57.122,57.173,42758.0
2017-11-29 12:00:00,67.25,67.25,67.02,67.2,218045.0,57.156,57.156,56.9605,57.1135,218045.0
2017-11-29 12:10:00,67.2,67.49,67.16,67.46,43410.0,57.1135,57.3599,57.0795,57.3344,43410.0
2017-11-29 12:20:00,67.48,67.67,67.46,67.65,36032.0,57.3514,57.5129,57.3344,57.4959,36032.0
2017-11-29 12:30:00,67.64,67.84,67.62,67.83,30838.0,57.4874,57.6574,57.4704,57.6489,30838.0
2017-11-29 12:40:00,67.83,67.95,67.81,67.85,16683.0,57.6489,57.7509,57.6319,57.6659,16683.0
2017-11-29 12:50:00,67.86,67.9,67.73,67.9,23769.0,57.6744,57.7084,57.5639,57.7084,23769.0
2017-11-29 13:00:00,67.86,67.88,67.56,67.6,31116.0,57.6744,57.6914,57.4194,57.4534,31116.0
2017-11-29 13:10:00,67.61,67.66,67.58,67.6,25334.0,57.4619,57.5044,57.4364,57.4534,25334.0
2017-11-29 13:20:00,67.59,67.63,67.52,67.53,24910.0,57.4449,57.4789,57.3854,57.3939,24910.0
2017-11-29 13:30:00,67.53,67.58,67.5,67.56,22116.0,57.3939,57.4364,57.3684,57.4194,22116.0
2017-11-29 13:40:00,67.55,67.55,67.45,67.5,23448.0,57.4109,57.4109,57.3259,57.3684,23448.0
2017-11-29 13:50:00,67.51,67.53,67.4,67.52,36245.0,57.3769,57.3939,57.2834,57.3854,36245.0
2017-11-29 14:00:00,67.52,67.56,67.39,67.4,38344.0,57.3854,57.4194,57.2749,57.2834,38344.0
2017-11-29 14:10:00,67.41,67.44,67.39,67.42,27936.0,57.2919,57.3174,57.2749,57.3004,27936.0
2017-11-29 14:20:00,67.42,67.44,67.39,67.41,39121.0,57.3004,57.3174,57.2749,57.2919,39121.0
2017-11-29 14:30:00,67.41,67.42,67.28,67.29,46220.0,57.2919,57.3004,57.1814,57.1899,46220.0
2017-11-29 14:40:00,67.28,67.48,67.28,67.44,42917.0,57.1814,57.3514,57.1814,57.3174,42917.0
2017-11-29 14:50:00,67.43,67.46,67.39,67.4,40263.0,57.3089,57.3344,57.2749,57.2834,40263.0
2017-11-29 15:00:00,67.4,67.51,67.37,67.46,38941.0,57.2834,57.3769,57.2579,57.3344,38941.0
2017-11-29 15:10:00,67.48,67.48,67.39,67.47,28264.0,57.3514,57.3514,57.2749,57.3429,28264.0
2017-11-29 15:20:00,67.47,67.62,67.46,67.56,37484.0,57.3429,57.4704,57.3344,57.4194,37484.0
2017-11-29 15:30:00,67.56,67.59,67.41,67.45,56906.0,57.4194,57.4449,57.2919,57.3259,56906.0
2017-11-29 15:40:00,67.46,67.59,67.43,67.55,122717.0,57.3344,57.4449,57.3089,57.4109,122717.0
2017-11-29 15:50:00,67.55,67.58,67.48,67.56,281315.0,57.4109,57.4364,57.3514,57.4194,281315.0
2017-11-30 09:30:00,67.5,67.55,67.15,67.19,111176.0,57.3684,57.4109,57.071,57.105,111176.0
2017-11-30 09:40:00,67.17,67.61,67.17,67.54,65830.0,57.088,57.4619,57.088,57.4024,65830.0
2017-11-30 09:50:00,67.55,67.89,67.42,67.85,87774.0,57.4109,57.6999,57.3004,57.6659,87774.0
2017-11-30 10:00:00,67.76,67.77,67.48,67.5,32048.0,57.5894,57.5979,57.3514,57.3684,32048.0
2017-11-30 10:10:00,67.5,67.57,67.46,67.55,146497.0,57.3684,57.4279,57.3344,57.4109,146497.0
2017-11-30 10:20:00,67.55,67.71,67.53,67.59,38271.0,57.4109,57.5469,57.3939,57.4449,38271.0
2017-11-30 10:30:00,67.59,67.82,67.58,67.77,33956.0,57.4449,57.6404,57.4364,57.5979,33956.0
2017-11-30 10:40:00,67.77,67.88,67.75,67.85,22451.0,57.5979,57.6914,57.5809,57.6659,22451.0
2017-11-30 10:50:00,67.85,67.88,67.81,67.85,85330.0,57.6659,57.6914,57.6319,57.6659,85330.0
2017-11-30 11:00:00,67.84,68.06,67.84,67.95,46051.0,57.6574,57.8444,57.6574,57.7509,46051.0
2017-11-30 11:10:00,67.95,68.01,67.81,67.96,39974.0,57.7509,57.8019,57.6319,57.7594,39974.0
2017-11-30 11:20:00,67.97,68.0,67.91,67.95,26123.0,57.7679,57.7934,57.7169,57.7509,26123.0
2017-11-30 11:30:00,67.93,68.48,67.93,68.46,85936.0,57.7339,58.2013,57.7339,58.1843,85936.0
2017-11-30 11:40:00,68.45,68.76,68.43,68.71,113224.0,58.1758,58.4393,58.1588,58.3968,113224.0
2017-11-30 11:50:00,68.74,68.87,68.66,68.8,69942.0,58.4223,58.5328,58.3543,58.4733,69942.0
2017-11-30 12:00:00,68.82,68.82,68.67,68.73,53674.0,58.4903,58.4903,58.3628,58.4138,53674.0
2017-11-30 12:10:00,68.74,68.83,68.71,68.78,63140.0,58.4223,58.4988,58.3968,58.4563,63140.0
2017-11-30 12:20:00,68.8,68.82,68.73,68.77,56603.0,58.4733,58.4903,58.4138,58.4478,56603.0
2017-11-30 12:30:00,68.77,68.89,68.72,68.89,88761.0,58.4478,58.5498,58.4053,58.5498,88761.0
2017-11-30 12:40:00,68.89,68.93,68.83,68.91,79760.0,58.5498,58.5838,58.4988,58.5668,79760.0
2017-11-30 12:50:00,68.91,68.91,68.66,68.76,47014.0,58.5668,58.5668,58.3543,58.4393,47014.0
2017-11-30 13:00:00,68.76,68.95,68.75,68.94,66677.0,58.4393,58.6008,58.4308,58.5923,66677.0
2017-11-30 13:10:00,68.94,68.96,68.81,68.82,52575.0,58.5923,58.6093,58.4818,58.4903,52575.0
2017-11-30 13:20:00,68.81,68.87,68.8,68.82,33204.0,58.4818,58.5328,58.4733,58.4903,33204.0
2017-11-30 13:30:00,68.83,68.93,68.7,68.82,65354.0,58.4988,58.5838,58.3883,58.4903,65354.0
2017-11-30 13:40:00,68.82,68.85,68.76,68.76,32753.0,58.4903,58.5158,58.4393,58.4393,32753.0
2017-11-30 13:50:00,68.76,68.77,68.65,68.76,39874.0,58.4393,58.4478,58.3458,58.4393,39874.0
2017-11-30 14:00:00,68.76,68.82,68.63,68.7,46668.0,58.4393,58.4903,58.3288,58.3883,46668.0
2017-11-30 14:10:00,68.71,68.76,68.67,68.76,42473.0,58.3968,58.4393,58.3628,58.4393,42473.0
2017-11-30 14:20:00,68.76,68.8,68.71,68.8,37361.0,58.4393,58.4733,58.3968,58.4733,37361.0
2017-11-30 14:30:00,68.81,68.89,68.76,68.88,102839.0,58.4818,58.5498,58.4393,58.5413,102839.0
2017-11-30 14:40:00,68.87,68.93,68.85,68.89,38482.0,58.5328,58.5838,58.5158,58.5498,38482.0
2017-11-30 14:50:00,68.89,68.89,68.84,68.88,47078.0,58.5498,58.5498,58.5073,58.5413,47078.0
2017-11-30 15:00:00,68.88,69.02,68.85,68.93,153185.0,58.5413,58.6603,58.5158,58.5838,153185.0
2017-11-30 15:10:00,68.94,68.98,68.9,68.95,60782.0,58.5923,58.6263,58.5583,58.6008,60782.0
2017-11-30 15:20:00,68.95,69.18,68.95,69.17,95632.0,58.6008,58.7963,58.6008,58.7878,95632.0
2017-11-30 15:30:00,69.15,69.19,69.09,69.12,119150.0,58.7708,58.8048,58.7198,58.7453,119150.0
2017-11-30 15:40:00,69.14,69.2,69.08,69.2,185383.0,58.7623,58.8133,58.7113,58.8133,185383.0
2017-11-30 15:50:00,69.2,69.31,69.19,69.25,361253.0,58.8133,58.9068,58.8048,58.8558,361253.0
2017-12-01 09:30:00,69.69,70.46,69.69,70.0,283843.0,59.2297,59.8841,59.2297,59.4932,283843.0
2017-12-01 09:40:00,70.05,70.05,69.55,69.65,50713.0,59.5357,59.5357,59.1107,59.1957,50713.0
2017-12-01 09:50:00,69.65,69.97,69.64,69.77,78652.0,59.1957,59.4677,59.1872,59.2977,78652.0
2017-12-01 10:00:00,69.76,69.98,69.59,69.89,62867.0,59.2892,59.4762,59.1447,59.3997,62867.0
2017-12-01 10:10:00,69.88,70.13,69.82,70.02,72135.0,59.3912,59.6037,59.3402,59.5102,72135.0
2017-12-01 10:20:00,70.02,70.03,69.87,70.0,37038.0,59.5102,59.5187,59.3827,59.4932,37038.0
2017-12-01 10:30:00,70.0,70.14,69.96,70.14,58208.0,59.4932,59.6122,59.4592,59.6122,58208.0
2017-12-01 10:40:00,70.15,70.22,70.0,70.22,61563.0,59.6207,59.6802,59.4932,59.6802,61563.0
2017-12-01 10:50:00,70.22,70.25,70.03,70.11,51966.0,59.6802,59.7057,59.5187,59.5867,51966.0
2017-12-01 11:00:00,70.1,70.23,69.8,69.88,123709.0,59.5782,59.6887,59.3232,59.3912,123709.0
2017-12-01 11:10:00,69.89,69.91,69.5,69.73,266982.0,59.3997,59.4167,59.0682,59.2637,266982.0
2017-12-01 11:20:00,69.76,69.85,69.38,69.39,103681.0,59.2892,59.3657,58.9662,58.9747,103681.0
2017-12-01 11:30:00,69.39,69.39,68.49,69.3,166339.0,58.9747,58.9747,58.2098,58.8983,166339.0
2017-12-01 11:40:00,69.3,69.44,69.2,69.2,87926.0,58.8983,59.0172,58.8133,58.8133,87926.0
2017-12-01 11:50:00,69.18,69.78,69.1,69.65,116964.0,58.7963,59.3062,58.7283,59.1957,116964.0
2017-12-01 12:00:00,69.67,69.77,69.4,69.53,56640.0,59.2127,59.2977,58.9832,59.0937,56640.0
2017-12-01 12:10:00,69.53,69.62,69.34,69.41,32304.0,59.0937,59.1702,58.9322,58.9917,32304.0
2017-12-01 12:20:00,69.41,69.45,69.32,69.43,37544.0,58.9917,59.0257,58.9153,59.0087,37544.0
2017-12-01 12:30:00,69.44,69.52,69.36,69.39,25870.0,59.0172,59.0852,58.9492,58.9747,25870.0
2017-12-01 12:40:00,69.38,69.62,69.38,69.51,24533.0,58.9662,59.1702,58.9662,59.0767,24533.0
2017-12-01 12:50:00,69.52,69.71,69.51,69.64,23431.0,59.0852,59.2467,59.0767,59.1872,23431.0
2017-12-01 13:00:00,69.64,69.66,69.53,69.57,29138.0,59.1872,59.2042,59.0937,59.1277,29138.0
2017-12-01 13:10:00,69.56,69.75,69.55,69.72,48185.0,59.1192,59.2807,59.1107,59.2552,48185.0
2017-12-01 13:20:00,69.71,69.75,69.69,69.74,23199.0,59.2467,59.2807,59.2297,59.2722,23199.0
2017-12-01 13:30:00,69.75,69.77,69.69,69.73,30897.0,59.2807,59.2977,59.2297,59.2637,30897.0
2017-12-01 13:40:00,69.72,69.84,69.71,69.84,47583.0,59.2552,59.3572,59.2467,59.3572,47583.0
2017-12-01 13:50:00,69.86,69.86,69.76,69.78,58906.0,59.3742,59.3742,59.2892,59.3062,58906.0
2017-12-01 14:00:00,69.78,69.88,69.75,69.87,33296.0,59.3062,59.3912,59.2807,59.3827,33296.0
2017-12-01 14:10:00,69.87,69.87,69.78,69.82,44124.0,59.3827,59.3827,59.3062,59.3402,44124.0
2017-12-01 14:20:00,69.81,69.86,69.77,69.84,61899.0,59.3317,59.3742,59.2977,59.3572,61899.0
2017-12-01 14:30:00,69.83,69.91,69.8,69.81,37266.0,59.3487,59.4167,59.3232,59.3317,37266.0
2017-12-01 14:40:00,69.81,69.84,69.66,69.68,89305.0,59.3317,59.3572,59.2042,59.2212,89305.0
2017-12-01 14:50:00,69.69,69.71,69.6,69.68,59983.0,59.2297,59.2467,59.1532,59.2212,59983.0
2017-12-01 15:00:00,69.68,69.76,69.66,69.73,33291.0,59.2212,59.2892,59.2042,59.2637,33291.0
2017-12-01 15:10:00,69.73,69.75,69.68,69.7,29306.0,59.2637,59.2807,59.2212,59.2382,29306.0
2017-12-01 15:20:00,69.69,69.8,69.69,69.77,39942.0,59.2297,59.3232,59.2297,59.2977,39942.0
2017-12-01 15:30:00,69.77,69.85,69.76,69.84,73304.0,59.2977,59.3657,59.2892,59.3572,73304.0
2017-12-01 15:40:00,69.84,69.89,69.72,69.76,113155.0,59.3572,59.3997,59.2552,59.2892,113155.0
2017-12-01 15:50:00,69.76,69.86,69.75,69.84,185027.0,59.2892,59.3742,59.2807,59.3572,185027.0
2017-12-04 09:30:00,70.18,70.24,69.9,70.0,118609.0,59.6462,59.6972,59.4082,59.4932,118609.0
2017-12-04 09:40:00,70.01,70.17,69.98,70.05,33165.0,59.5017,59.6377,59.4762,59.5357,33165.0
2017-12-04 09:50:00,70.05,70.16,70.0,70.06,30931.0,59.5357,59.6292,59.4932,59.5442,30931.0
2017-12-04 10:00:00,70.08,70.16,70.02,70.07,24204.0,59.5612,59.6292,59.5102,59.5527,24204.0
2017-12-04 10:10:00,70.08,70.08,69.85,69.91,98149.0,59.5612,59.5612,59.3657,59.4167,98149.0
2017-12-04 10:20:00,69.91,70.0,69.83,69.85,61057.0,59.4167,59.4932,59.3487,59.3657,61057.0
2017-12-04 10:30:00,69.85,69.98,69.8,69.93,49968.0,59.3657,59.4762,59.3232,59.4337,49968.0
2017-12-04 10:40:00,69.92,69.94,69.76,69.87,64719.0,59.4252,59.4422,59.2892,59.3827,64719.0
2017-12-04 10:50:00,69.87,69.9,69.55,69.56,189018.0,59.3827,59.4082,59.1107,59.1192,189018.0
2017-12-04 11:00:00,69.57,69.65,69.46,69.52,110299.0,59.1277,59.1957,59.0342,59.0852,110299.0
2017-12-04 11:10:00,69.51,69.67,69.49,69.58,50011.0,59.0767,59.2127,59.0597,59.1362,50011.0
2017-12-04 11:20:00,69.58,69.75,69.54,69.55,70524.0,59.1362,59.2807,59.1022,59.1107,70524.0
2017-12-04 11:30:00,69.55,69.81,69.48,69.78,44626.0,59.1107,59.3317,59.0512,59.3062,44626.0
2017-12-04 11:40:00,69.8,69.81,69.64,69.76,52291.0,59.3232,59.3317,59.1872,59.2892,52291.0
2017-12-04 11:50:00,69.77,69.81,69.7,69.76,47801.0,59.2977,59.3317,59.2382,59.2892,47801.0
2017-12-04 12:00:00,69.78,70.01,69.78,69.91,51763.0,59.3062,59.5017,59.3062,59.4167,51763.0
2017-12-04 12:10:00,69.98,70.02,69.91,70.01,30817.0,59.4762,59.5102,59.4167,59.5017,30817.0
2017-12-04 12:20:00,70.02,70.03,69.9,69.95,32177.0,59.5102,59.5187,59.4082,59.4507,32177.0
2017-12-04 12:30:00,69.96,69.96,69.86,69.86,34572.0,59.4592,59.4592,59.3742,59.3742,34572.0
2017-12-04 12:40:00,69.88,69.92,69.83,69.89,27576.0,59.3912,59.4252,59.3487,59.3997,27576.0
2017-12-04 12:50:00,69.89,69.92,69.82,69.88,34389.0,59.3997,59.4252,59.3402,59.3912,34389.0
2017-12-04 13:00:00,69.88,69.93,69.87,69.91,34876.0,59.3912,59.4337,59.3827,59.4167,34876.0
2017-12-04 13:10:00,69.92,70.08,69.92,70.03,35046.0,59.4252,59.5612,59.4252,59.5187,35046.0
2017-12-04 13:20:00,70.02,70.06,70.0,70.03,36436.0,59.5102,59.5442,59.4932,59.5187,36436.0
2017-12-04 13:30:00,70.02,70.13,70.01,70.12,38146.0,59.5102,59.6037,59.5017,59.5952,38146.0
2017-12-04 13:40:00,70.13,70.25,70.08,70.16,45620.0,59.6037,59.7057,59.5612,59.6292,45620.0
2017-12-04 13:50:00,70.17,70.18,70.11,70.18,32978.0,59.6377,59.6462,59.5867,59.6462,32978.0
2017-12-04 14:00:00,70.18,70.18,70.06,70.07,31879.0,59.6462,59.6462,59.5442,59.5527,31879.0
2017-12-04 14:10:00,70.06,70.1,69.96,69.98,35348.0,59.5442,59.5782,59.4592,59.4762,35348.0
2017-12-04 14:20:00,69.97,70.0,69.91,69.95,50426.0,59.4677,59.4932,59.4167,59.4507,50426.0
2017-12-04 14:30:00,69.95,70.0,69.87,69.97,85647.0,59.4507,59.4932,59.3827,59.4677,85647.0
2017-12-04 14:40:00,69.97,70.0,69.94,69.97,34999.0,59.4677,59.4932,59.4422,59.4677,34999.0
2017-12-04 14:50:00,69.95,70.05,69.94,70.04,42038.0,59.4507,59.5357,59.4422,59.5272,42038.0
2017-12-04 15:00:00,70.04,70.07,70.0,70.03,47313.0,59.5272,59.5527,59.4932,59.5187,47313.0
2017-12-04 15:10:00,70.03,70.06,70.01,70.02,58636.0,59.5187,59.5442,59.5017,59.5102,58636.0
2017-12-04 15:20:00,70.02,70.07,69.98,69.98,110488.0,59.5102,59.5527,59.4762,59.4762,110488.0
2017-12-04 15:30:00,69.98,70.03,69.83,69.87,76217.0,59.4762,59.5187,59.3487,59.3827,76217.0
2017-12-04 15:40:00,69.87,69.92,69.85,69.86,125520.0,59.3827,59.4252,59.3657,59.3742,125520.0
2017-12-04 15:50:00,69.87,69.89,69.77,69.78,215821.0,59.3827,59.3997,59.2977,59.3062,215821.0
2017-12-05 09:30:00,69.5,69.66,69.02,69.47,97685.0,59.0682,59.2042,58.6603,59.0427,97685.0
2017-12-05 09:40:00,69.45,69.64,69.35,69.41,58885.0,59.0257,59.1872,58.9407,58.9917,58885.0
2017-12-05 09:50:00,69.46,69.67,69.37,69.52,29433.0,59.0342,59.2127,58.9577,59.0852,29433.0
2017-12-05 10:00:00,69.57,70.19,69.57,70.05,66933.0,59.1277,59.6547,59.1277,59.5357,66933.0
2017-12-05 10:10:00,70.06,70.24,70.04,70.13,48702.0,59.5442,59.6972,59.5272,59.6037,48702.0
2017-12-05 10:20:00,70.14,70.14,69.83,69.84,21274.0,59.6122,59.6122,59.3487,59.3572,21274.0
2017-12-05 10:30:00,69.87,69.88,69.76,69.85,14324.0,59.3827,59.3912,59.2892,59.3657,14324.0
2017-12-05 10:40:00,69.84,69.95,69.84,69.86,17423.0,59.3572,59.4507,59.3572,59.3742,17423.0
2017-12-05 10:50:00,69.85,69.85,69.72,69.82,22294.0,59.3657,59.3657,59.2552,59.3402,22294.0
2017-12-05 11:00:00,69.84,69.98,69.81,69.96,14231.0,59.3572,59.4762,59.3317,59.4592,14231.0
2017-12-05 11:10:00,69.95,69.99,69.87,69.99,31474.0,59.4507,59.4847,59.3827,59.4847,31474.0
2017-12-05 11:20:00,69.99,70.05,69.89,69.92,27112.0,59.4847,59.5357,59.3997,59.4252,27112.0
2017-12-05 11:30:00,69.93,70.08,69.92,70.04,43178.0,59.4337,59.5612,59.4252,59.5272,43178.0
2017-12-05 11:40:00,70.04,70.07,69.97,70.03,77711.0,59.5272,59.5527,59.4677,59.5187,77711.0
2017-12-05 11:50:00,70.0,70.01,69.77,69.81,36208.0,59.4932,59.5017,59.2977,59.3317,36208.0
2017-12-05 12:00:00,69.79,69.84,69.72,69.72,28954.0,59.3147,59.3572,59.2552,59.2552,28954.0
2017-12-05 12:10:00,69.74,69.79,69.67,69.72,30113.0,59.2722,59.3147,59.2127,59.2552,30113.0
2017-12-05 12:20:00,69.7,69.71,69.6,69.68,10703.0,59.2382,59.2467,59.1532,59.2212,10703.0
2017-12-05 12:30:00,69.67,69.68,69.6,69.65,9723.0,59.2127,59.2212,59.1532,59.1957,9723.0
2017-12-05 12:40:00,69.64,69.67,69.57,69.61,13234.0,59.1872,59.2127,59.1277,59.1617,13234.0
2017-12-05 12:50:00,69.61,69.64,69.56,69.6,16721.0,59.1617,59.1872,59.1192,59.1532,16721.0
2017-12-05 13:00:00,69.56,69.71,69.53,69.66,11167.0,59.1192,59.2467,59.0937,59.2042,11167.0
2017-12-05 13:10:00,69.66,69.7,69.6,69.7,14964.0,59.2042,59.2382,59.1532,59.2382,14964.0
2017-12-05 13:20:00,69.7,69.79,69.66,69.78,38362.0,59.2382,59.3147,59.2042,59.3062,38362.0
2017-12-05 13:30:00,69.79,69.83,69.76,69.81,9747.0,59.3147,59.3487,59.2892,59.3317,9747.0
2017-12-05 13:40:00,69.79,69.86,69.78,69.81,21384.0,59.3147,59.3742,59.3062,59.3317,21384.0
2017-12-05 13:50:00,69.83,69.87,69.81,69.87,13611.0,59.3487,59.3827,59.3317,59.3827,13611.0
2017-12-05 14:00:00,69.87,69.91,69.83,69.89,13161.0,59.3827,59.4167,59.3487,59.3997,13161.0
2017-12-05 14:10:00,69.89,69.89,69.78,69.8,14136.0,59.3997,59.3997,59.3062,59.3232,14136.0
2017-12-05 14:20:00,69.8,69.8,69.67,69.68,16862.0,59.3232,59.3232,59.2127,59.2212,16862.0
2017-12-05 14:30:00,69.69,69.69,69.58,69.58,13334.0,59.2297,59.2297,59.1362,59.1362,13334.0
2017-12-05 14:40:00,69.59,69.61,69.48,69.5,30112.0,59.1447,59.1617,59.0512,59.0682,30112.0
2017-12-05 14:50:00,69.51,69.51,69.29,69.35,33907.0,59.0767,59.0767,58.8898,58.9407,33907.0
2017-12-05 15:00:00,69.36,69.45,69.35,69.38,26075.0,58.9492,59.0257,58.9407,58.9662,26075.0
2017-12-05 15:10:00,69.39,69.42,69.36,69.4,34763.0,58.9747,59.0002,58.9492,58.9832,34763.0
2017-12-05 15:20:00,69.41,69.6,69.41,69.56,47231.0,58.9917,59.1532,58.9917,59.1192,47231.0
2017-12-05 15:30:00,69.56,69.6,69.46,69.47,47173.0,59.1192,59.1532,59.0342,59.0427,47173.0
2017-12-05 15:40:00,69.47,69.56,69.38,69.45,106907.0,59.0427,59.1192,58.9662,59.0257,106907.0
2017-12-05 15:50:00,69.45,69.53,69.4,69.45,209506.0,59.0257,59.0937,58.9832,59.0257,209506.0
2017-12-06 09:30:00,69.19,69.19,68.7,68.95,83052.0,58.8048,58.8048,58.3883,58.6008,83052.0
2017-12-06 09:40:00,68.88,69.04,68.81,68.89,83164.0,58.5413,58.6773,58.4818,58.5498,83164.0
2017-12-06 09:50:00,68.89,69.1,68.76,69.01,73116.0,58.5498,58.7283,58.4393,58.6518,73116.0
2017-12-06 10:00:00,68.99,69.31,68.99,69.11,48610.0,58.6348,58.9068,58.6348,58.7368,48610.0
2017-12-06 10:10:00,69.09,69.09,68.96,68.97,22806.0,58.7198,58.7198,58.6093,58.6178,22806.0
2017-12-06 10:20:00,69.0,69.04,68.85,68.85,77872.0,58.6433,58.6773,58.5158,58.5158,77872.0
2017-12-06 10:30:00,68.88,68.96,68.75,68.78,38122.0,58.5413,58.6093,58.4308,58.4563,38122.0
2017-12-06 10:40:00,68.79,68.9,68.78,68.85,19894.0,58.4648,58.5583,58.4563,58.5158,19894.0
2017-12-06 10:50:00,68.84,68.99,68.8,68.97,40412.0,58.5073,58.6348,58.4733,58.6178,40412.0
2017-12-06 11:00:00,68.96,68.99,68.89,68.95,15429.0,58.6093,58.6348,58.5498,58.6008,15429.0
2017-12-06 11:10:00,68.95,68.99,68.88,68.94,31463.0,58.6008,58.6348,58.5413,58.5923,31463.0
2017-12-06 11:20:00,68.94,68.97,68.76,68.76,52066.0,58.5923,58.6178,58.4393,58.4393,52066.0
2017-12-06 11:30:00,68.77,68.82,68.72,68.72,52298.0,58.4478,58.4903,58.4053,58.4053,52298.0
2017-12-06 11:40:00,68.72,68.78,68.62,68.64,54133.0,58.4053,58.4563,58.3203,58.3373,54133.0
2017-12-06 11:50:00,68.65,68.65,68.22,68.29,142202.0,58.3458,58.3458,57.9804,58.0399,142202.0
2017-12-06 12:00:00,68.28,68.79,68.26,68.71,63065.0,58.0314,58.4648,58.0144,58.3968,63065.0
2017-12-06 12:10:00,68.74,68.83,68.58,68.58,31296.0,58.4223,58.4988,58.2863,58.2863,31296.0
2017-12-06 12:20:00,68.59,68.6,68.34,68.34,44456.0,58.2948,58.3033,58.0823,58.0823,44456.0
2017-12-06 12:30:00,68.35,68.47,68.29,68.41,43902.0,58.0908,58.1928,58.0399,58.1418,43902.0
2017-12-06 12:40:00,68.41,68.43,68.29,68.43,68380.0,58.1418,58.1588,58.0399,58.1588,68380.0
2017-12-06 12:50:00,68.42,68.5,68.33,68.44,35994.0,58.1503,58.2183,58.0738,58.1673,35994.0
2017-12-06 13:00:00,68.43,68.43,68.35,68.35,14045.0,58.1588,58.1588,58.0908,58.0908,14045.0
2017-12-06 13:10:00,68.36,68.53,68.32,68.52,24071.0,58.0993,58.2438,58.0653,58.2353,24071.0
2017-12-06 13:20:00,68.54,68.67,68.53,68.63,38838.0,58.2523,58.3628,58.2438,58.3288,38838.0
2017-12-06 13:30:00,68.63,68.74,68.62,68.69,28223.0,58.3288,58.4223,58.3203,58.3798,28223.0
2017-12-06 13:40:00,68.69,68.75,68.64,68.71,39203.0,58.3798,58.4308,58.3373,58.3968,39203.0
2017-12-06 13:50:00,68.7,68.72,68.68,68.7,30124.0,58.3883,58.4053,58.3713,58.3883,30124.0
2017-12-06 14:00:00,68.7,68.76,68.66,68.7,38963.0,58.3883,58.4393,58.3543,58.3883,38963.0
2017-12-06 14:10:00,68.7,68.91,68.69,68.91,60044.0,58.3883,58.5668,58.3798,58.5668,60044.0
2017-12-06 14:20:00,68.91,68.92,68.86,68.89,47583.0,58.5668,58.5753,58.5243,58.5498,47583.0
2017-12-06 14:30:00,68.88,68.9,68.81,68.84,64321.0,58.5413,58.5583,58.4818,58.5073,64321.0
2017-12-06 14:40:00,68.84,68.85,68.78,68.83,53035.0,58.5073,58.5158,58.4563,58.4988,53035.0
2017-12-06 14:50:00,68.84,68.85,68.79,68.82,90138.0,58.5073,58.5158,58.4648,58.4903,90138.0
2017-12-06 15:00:00,68.82,68.85,68.78,68.81,58532.0,58.4903,58.5158,58.4563,58.4818,58532.0
2017-12-06 15:10:00,68.81,68.85,68.74,68.75,58776.0,58.4818,58.5158,58.4223,58.4308,58776.0
2017-12-06 15:20:00,68.74,68.85,68.73,68.85,80895.0,58.4223,58.5158,58.4138,58.5158,80895.0
2017-12-06 15:30:00,68.84,68.85,68.73,68.78,106884.0,58.5073,58.5158,58.4138,58.4563,106884.0
2017-12-06 15:40:00,68.77,68.77,68.7,68.7,148326.0,58.4478,58.4478,58.3883,58.3883,148326.0
2017-12-06 15:50:00,68.72,68.77,68.67,68.75,233021.0,58.4053,58.4478,58.3628,58.4308,233021.0
2017-12-07 09:30:00,68.94,69.09,68.75,69.03,80194.0,58.5923,58.7198,58.4308,58.6688,80194.0
2017-12-07 09:40:00,69.03,69.03,68.87,68.97,27865.0,58.6688,58.6688,58.5328,58.6178,27865.0
2017-12-07 09:50:00,68.98,69.01,68.74,68.86,24890.0,58.6263,58.6518,58.4223,58.5243,24890.0
2017-12-07 10:00:00,68.86,68.92,68.73,68.91,34077.0,58.5243,58.5753,58.4138,58.5668,34077.0
2017-12-07 10:10:00,68.91,69.12,68.91,69.05,55243.0,58.5668,58.7453,58.5668,58.6858,55243.0
2017-12-07 10:20:00,69.05,69.14,68.98,69.09,23877.0,58.6858,58.7623,58.6263,58.7198,23877.0
2017-12-07 10:30:00,69.1,69.1,68.97,69.04,18262.0,58.7283,58.7283,58.6178,58.6773,18262.0
2017-12-07 10:40:00,69.04,69.05,68.88,68.89,18035.0,58.6773,58.6858,58.5413,58.5498,18035.0
2017-12-07 10:50:00,68.88,68.99,68.82,68.97,17880.0,58.5413,58.6348,58.4903,58.6178,17880.0
2017-12-07 11:00:00,68.96,68.99,68.88,68.88,24790.0,58.6093,58.6348,58.5413,58.5413,24790.0
2017-12-07 11:10:00,68.88,69.03,68.85,69.0,39018.0,58.5413,58.6688,58.5158,58.6433,39018.0
2017-12-07 11:20:00,69.0,69.17,68.98,69.11,30438.0,58.6433,58.7878,58.6263,58.7368,30438.0
2017-12-07 11:30:00,69.11,69.43,69.11,69.42,32877.0,58.7368,59.0087,58.7368,59.0002,32877.0
2017-12-07 11:40:00,69.4,69.48,69.34,69.4,32145.0,58.9832,59.0512,58.9322,58.9832,32145.0
2017-12-07 11:50:00,69.39,69.44,69.29,69.39,37928.0,58.9747,59.0172,58.8898,58.9747,37928.0
2017-12-07 12:00:00,69.38,69.45,69.33,69.42,17686.0,58.9662,59.0257,58.9238,59.0002,17686.0
2017-12-07 12:10:00,69.41,69.44,69.32,69.39,21111.0,58.9917,59.0172,58.9153,58.9747,21111.0
2017-12-07 12:20:00,69.39,69.42,69.31,69.31,16020.0,58.9747,59.0002,58.9068,58.9068,16020.0
2017-12-07 12:30:00,69.33,69.36,69.28,69.35,11397.0,58.9238,58.9492,58.8813,58.9407,11397.0
2017-12-07 12:40:00,69.35,69.37,69.32,69.35,18657.0,58.9407,58.9577,58.9153,58.9407,18657.0
2017-12-07 12:50:00,69.35,69.39,69.32,69.39,114832.0,58.9407,58.9747,58.9153,58.9747,114832.0
2017-12-07 13:00:00,69.4,69.45,69.37,69.44,19880.0,58.9832,59.0257,58.9577,59.0172,19880.0
2017-12-07 13:10:00,69.44,69.46,69.37,69.38,17920.0,59.0172,59.0342,58.9577,58.9662,17920.0
2017-12-07 13:20:00,69.38,69.42,69.31,69.42,18140.0,58.9662,59.0002,58.9068,59.0002,18140.0
2017-12-07 13:30:00,69.42,69.42,69.33,69.35,33248.0,59.0002,59.0002,58.9238,58.9407,33248.0
2017-12-07 13:40:00,69.34,69.35,69.23,69.28,23497.0,58.9322,58.9407,58.8388,58.8813,23497.0
2017-12-07 13:50:00,69.27,69.35,69.25,69.31,21824.0,58.8728,58.9407,58.8558,58.9068,21824.0
2017-12-07 14:00:00,69.31,69.32,69.28,69.28,13939.0,58.9068,58.9153,58.8813,58.8813,13939.0
2017-12-07 14:10:00,69.28,69.3,69.25,69.25,18221.0,58.8813,58.8983,58.8558,58.8558,18221.0
2017-12-07 14:20:00,69.24,69.28,69.23,69.25,21752.0,58.8473,58.8813,58.8388,58.8558,21752.0
2017-12-07 14:30:00,69.25,69.32,69.23,69.31,22196.0,58.8558,58.9153,58.8388,58.9068,22196.0
2017-12-07 14:40:00,69.33,69.39,69.3,69.38,26647.0,58.9238,58.9747,58.8983,58.9662,26647.0
2017-12-07 14:50:00,69.37,69.43,69.37,69.43,31111.0,58.9577,59.0087,58.9577,59.0087,31111.0
2017-12-07 15:00:00,69.43,69.47,69.42,69.45,27090.0,59.0087,59.0427,59.0002,59.0257,27090.0
2017-12-07 15:10:00,69.45,69.64,69.45,69.58,43316.0,59.0257,59.1872,59.0257,59.1362,43316.0
2017-12-07 15:20:00,69.58,69.63,69.55,69.58,46150.0,59.1362,59.1787,59.1107,59.1362,46150.0
2017-12-07 15:30:00,69.58,69.68,69.55,69.67,51458.0,59.1362,59.2212,59.1107,59.2127,51458.0
2017-12-07 15:40:00,69.67,69.68,69.61,69.65,69311.0,59.2127,59.2212,59.1617,59.1957,69311.0
2017-12-07 15:50:00,69.65,69.71,69.6,69.6,160441.0,59.1957,59.2467,59.1532,59.1532,160441.0
2017-12-08 09:30:00,69.98,70.74,69.92,70.6,257349.0,59.4762,60.1221,59.4252,60.0031,257349.0
2017-12-08 09:40:00,70.63,70.71,70.5,70.62,44856.0,60.0286,60.0966,59.9181,60.0201,44856.0
2017-12-08 09:50:00,70.63,70.84,70.51,70.78,74288.0,60.0286,60.2071,59.9266,60.1561,74288.0
2017-12-08 10:00:00,70.77,70.82,70.58,70.61,63510.0,60.1476,60.1901,59.9861,60.0116,63510.0
2017-12-08 10:10:00,70.61,70.66,70.44,70.65,88204.0,60.0116,60.0541,59.8671,60.0456,88204.0
2017-12-08 10:20:00,70.66,70.68,70.37,70.49,114848.0,60.0541,60.0711,59.8076,59.9096,114848.0
2017-12-08 10:30:00,70.49,70.61,70.44,70.45,95024.0,59.9096,60.0116,59.8671,59.8756,95024.0
2017-12-08 10:40:00,70.45,70.52,70.31,70.39,124744.0,59.8756,59.9351,59.7567,59.8246,124744.0
2017-12-08 10:50:00,70.39,70.47,70.37,70.42,102067.0,59.8246,59.8926,59.8076,59.8501,102067.0
2017-12-08 11:00:00,70.43,70.45,70.29,70.38,199288.0,59.8586,59.8756,59.7397,59.8161,199288.0
2017-12-08 11:10:00,70.38,70.44,70.33,70.43,83960.0,59.8161,59.8671,59.7737,59.8586,83960.0
2017-12-08 11:20:00,70.43,70.44,70.13,70.14,82634.0,59.8586,59.8671,59.6037,59.6122,82634.0
2017-12-08 11:30:00,70.15,70.28,70.14,70.28,30267.0,59.6207,59.7312,59.6122,59.7312,30267.0
2017-12-08 11:40:00,70.28,70.32,70.24,70.27,26468.0,59.7312,59.7652,59.6972,59.7227,26468.0
2017-12-08 11:50:00,70.27,70.29,70.22,70.22,39172.0,59.7227,59.7397,59.6802,59.6802,39172.0
2017-12-08 12:00:00,70.21,70.32,70.19,70.3,30100.0,59.6717,59.7652,59.6547,59.7482,30100.0
2017-12-08 12:10:00,70.28,70.31,70.24,70.31,14297.0,59.7312,59.7567,59.6972,59.7567,14297.0
2017-12-08 12:20:00,70.29,70.37,70.24,70.35,26018.0,59.7397,59.8076,59.6972,59.7907,26018.0
2017-12-08 12:30:00,70.35,70.44,70.35,70.4,29235.0,59.7907,59.8671,59.7907,59.8331,29235.0
2017-12-08 12:40:00,70.41,70.41,70.36,70.36,23489.0,59.8416,59.8416,59.7992,59.7992,23489.0
2017-12-08 12:50:00,70.36,70.42,70.35,70.37,50064.0,59.7992,59.8501,59.7907,59.8076,50064.0
2017-12-08 13:00:00,70.37,70.39,70.34,70.38,46466.0,59.8076,59.8246,59.7822,59.8161,46466.0
2017-12-08 13:10:00,70.38,70.4,70.37,70.39,29679.0,59.8161,59.8331,59.8076,59.8246,29679.0
2017-12-08 13:20:00,70.38,70.42,70.38,70.4,17214.0,59.8161,59.8501,59.8161,59.8331,17214.0
2017-12-08 13:30:00,70.4,70.41,70.37,70.4,16753.0,59.8331,59.8416,59.8076,59.8331,16753.0
2017-12-08 13:40:00,70.39,70.43,70.39,70.41,18182.0,59.8246,59.8586,59.8246,59.8416,18182.0
2017-12-08 13:50:00,70.41,70.41,70.36,70.38,22489.0,59.8416,59.8416,59.7992,59.8161,22489.0
2017-12-08 14:00:00,70.38,70.38,70.3,70.31,24587.0,59.8161,59.8161,59.7482,59.7567,24587.0
2017-12-08 14:10:00,70.3,70.31,70.22,70.22,81809.0,59.7482,59.7567,59.6802,59.6802,81809.0
2017-12-08 14:20:00,70.21,70.22,70.17,70.21,59331.0,59.6717,59.6802,59.6377,59.6717,59331.0
2017-12-08 14:30:00,70.21,70.32,70.21,70.3,59896.0,59.6717,59.7652,59.6717,59.7482,59896.0
2017-12-08 14:40:00,70.31,70.32,70.27,70.29,20759.0,59.7567,59.7652,59.7227,59.7397,20759.0
2017-12-08 14:50:00,70.3,70.32,70.28,70.29,19508.0,59.7482,59.7652,59.7312,59.7397,19508.0
2017-12-08 15:00:00,70.28,70.33,70.27,70.3,24891.0,59.7312,59.7737,59.7227,59.7482,24891.0
2017-12-08 15:10:00,70.3,70.34,70.27,70.28,32231.0,59.7482,59.7822,59.7227,59.7312,32231.0
2017-12-08 15:20:00,70.29,70.33,70.28,70.28,42144.0,59.7397,59.7737,59.7312,59.7312,42144.0
2017-12-08 15:30:00,70.28,70.37,70.28,70.35,48578.0,59.7312,59.8076,59.7312,59.7907,48578.0
2017-12-08 15:40:00,70.34,70.36,70.33,70.34,83117.0,59.7822,59.7992,59.7737,59.7822,83117.0
2017-12-08 15:50:00,70.35,70.43,70.33,70.37,172915.0,59.7907,59.8586,59.7737,59.8076,172915.0
2017-12-11 09:30:00,71.13,71.42,71.0,71.27,281160.0,60.4536,60.7,60.3431,60.5726,281160.0
2017-12-11 09:40:00,71.28,71.4,71.23,71.31,124300.0,60.5811,60.683,60.5386,60.6066,124300.0
2017-12-11 09:50:00,71.31,71.36,71.0,71.06,99481.0,60.6066,60.6491,60.3431,60.3941,99481.0
2017-12-11 10:00:00,71.08,71.12,71.03,71.08,49595.0,60.4111,60.4451,60.3686,60.4111,49595.0
2017-12-11 10:10:00,71.08,71.12,70.98,71.07,95957.0,60.4111,60.4451,60.3261,60.4026,95957.0
2017-12-11 10:20:00,71.07,71.07,71.0,71.05,40075.0,60.4026,60.4026,60.3431,60.3856,40075.0
2017-12-11 10:30:00,71.05,71.18,71.05,71.11,36258.0,60.3856,60.4961,60.3856,60.4366,36258.0
2017-12-11 10:40:00,71.11,71.15,70.95,70.98,43604.0,60.4366,60.4706,60.3006,60.3261,43604.0
2017-12-11 10:50:00,70.98,71.01,70.95,70.97,25829.0,60.3261,60.3516,60.3006,60.3176,25829.0
2017-12-11 11:00:00,70.97,70.98,70.86,70.86,31572.0,60.3176,60.3261,60.2241,60.2241,31572.0
2017-12-11 11:10:00,70.86,70.87,70.55,70.71,94213.0,60.2241,60.2326,59.9606,60.0966,94213.0
2017-12-11 11:20:00,70.72,70.77,70.63,70.66,37819.0,60.1051,60.1476,60.0286,60.0541,37819.0
2017-12-11 11:30:00,70.65,70.78,70.59,70.6,28708.0,60.0456,60.1561,59.9946,60.0031,28708.0
2017-12-11 11:40:00,70.59,70.68,70.59,70.62,32149.0,59.9946,60.0711,59.9946,60.0201,32149.0
2017-12-11 11:50:00,70.63,70.75,70.62,70.68,15471.0,60.0286,60.1306,60.0201,60.0711,15471.0
2017-12-11 12:00:00,70.69,70.78,70.68,70.71,15600.0,60.0796,60.1561,60.0711,60.0966,15600.0
2017-12-11 12:10:00,70.71,70.84,70.69,70.83,9730.0,60.0966,60.2071,60.0796,60.1986,9730.0
2017-12-11 12:20:00,70.82,70.9,70.81,70.85,26824.0,60.1901,60.2581,60.1816,60.2156,26824.0
2017-12-11 12:30:00,70.86,70.9,70.86,70.89,13024.0,60.2241,60.2581,60.2241,60.2496,13024.0
2017-12-11 12:40:00,70.88,70.92,70.87,70.91,16736.0,60.2411,60.2751,60.2326,60.2666,16736.0
2017-12-11 12:50:00,70.91,70.94,70.86,70.89,22025.0,60.2666,60.2921,60.2241,60.2496,22025.0
2017-12-11 13:00:00,70.9,70.92,70.88,70.91,15293.0,60.2581,60.2751,60.2411,60.2666,15293.0
2017-12-11 13:10:00,70.92,70.92,70.84,70.88,31414.0,60.2751,60.2751,60.2071,60.2411,31414.0
2017-12-11 13:20:00,70.88,70.91,70.84,70.86,21914.0,60.2411,60.2666,60.2071,60.2241,21914.0
2017-12-11 13:30:00,70.86,70.87,70.82,70.85,12004.0,60.2241,60.2326,60.1901,60.2156,12004.0
2017-12-11 13:40:00,70.85,70.89,70.79,70.86,19075.0,60.2156,60.2496,60.1646,60.2241,19075.0
2017-12-11 13:50:00,70.86,70.96,70.83,70.92,27804.0,60.2241,60.3091,60.1986,60.2751,27804.0
2017-12-11 14:00:00,70.93,71.04,70.92,71.03,36981.0,60.2836,60.3771,60.2751,60.3686,36981.0
2017-12-11 14:10:00,71.03,71.12,70.99,71.05,31395.0,60.3686,60.4451,60.3346,60.3856,31395.0
2017-12-11 14:20:00,71.06,71.1,71.02,71.04,33185.0,60.3941,60.4281,60.3601,60.3771,33185.0
2017-12-11 14:30:00,71.05,71.05,70.99,71.04,29807.0,60.3856,60.3856,60.3346,60.3771,29807.0
2017-12-11 14:40:00,71.04,71.06,70.99,71.05,25085.0,60.3771,60.3941,60.3346,60.3856,25085.0
2017-12-11 14:50:00,71.05,71.14,71.03,71.13,27877.0,60.3856,60.4621,60.3686,60.4536,27877.0
2017-12-11 15:00:00,71.13,71.14,71.0,71.03,24553.0,60.4536,60.4621,60.3431,60.3686,24553.0
2017-12-11 15:10:00,71.03,71.15,71.03,71.14,35626.0,60.3686,60.4706,60.3686,60.4621,35626.0
2017-12-11 15:20:00,71.14,71.15,71.05,71.07,43282.0,60.4621,60.4706,60.3856,60.4026,43282.0
2017-12-11 15:30:00,71.08,71.14,71.06,71.08,46537.0,60.4111,60.4621,60.3941,60.4111,46537.0
2017-12-11 15:40:00,71.08,71.15,71.0,71.01,112030.0,60.4111,60.4706,60.3431,60.3516,112030.0
2017-12-11 15:50:00,71.02,71.1,70.99,71.06,264282.0,60.3601,60.4281,60.3346,60.3941,264282.0
2017-12-12 09:30:00,71.0,71.0,70.59,70.92,102198.0,60.3431,60.3431,59.9946,60.2751,102198.0
2017-12-12 09:40:00,70.89,70.93,70.67,70.73,51173.0,60.2496,60.2836,60.0626,60.1136,51173.0
2017-12-12 09:50:00,70.72,70.83,70.66,70.81,43840.0,60.1051,60.1986,60.0541,60.1816,43840.0
2017-12-12 10:00:00,70.8,70.84,70.68,70.78,31929.0,60.1731,60.2071,60.0711,60.1561,31929.0
2017-12-12 10:10:00,70.79,70.9,70.77,70.89,35901.0,60.1646,60.2581,60.1476,60.2496,35901.0
2017-12-12 10:20:00,70.88,70.92,70.85,70.86,39434.0,60.2411,60.2751,60.2156,60.2241,39434.0
2017-12-12 10:30:00,70.85,70.92,70.81,70.87,38659.0,60.2156,60.2751,60.1816,60.2326,38659.0
2017-12-12 10:40:00,70.88,70.92,70.87,70.9,24170.0,60.2411,60.2751,60.2326,60.2581,24170.0
2017-12-12 10:50:00,70.9,70.96,70.87,70.9,31276.0,60.2581,60.3091,60.2326,60.2581,31276.0
2017-12-12 11:00:00,70.9,70.96,70.89,70.94,24259.0,60.2581,60.3091,60.2496,60.2921,24259.0
2017-12-12 11:10:00,70.94,70.95,70.9,70.9,21163.0,60.2921,60.3006,60.2581,60.2581,21163.0
2017-12-12 11:20:00,70.91,71.0,70.89,70.91,23041.0,60.2666,60.3431,60.2496,60.2666,23041.0
2017-12-12 11:30:00,70.93,70.96,70.89,70.89,15611.0,60.2836,60.3091,60.2496,60.2496,15611.0
2017-12-12 11:40:00,70.9,70.91,70.82,70.83,9952.0,60.2581,60.2666,60.1901,60.1986,9952.0
2017-12-12 11:50:00,70.83,70.83,70.53,70.63,57997.0,60.1986,60.1986,59.9436,60.0286,57997.0
2017-12-12 12:00:00,70.64,70.71,70.54,70.63,52098.0,60.0371,60.0966,59.9521,60.0286,52098.0
2017-12-12 12:10:00,70.62,70.78,70.62,70.7,30508.0,60.0201,60.1561,60.0201,60.0881,30508.0
2017-12-12 12:20:00,70.72,70.72,70.5,70.54,31665.0,60.1051,60.1051,59.9181,59.9521,31665.0
2017-12-12 12:30:00,70.55,70.62,70.52,70.61,32079.0,59.9606,60.0201,59.9351,60.0116,32079.0
2017-12-12 12:40:00,70.61,70.61,70.49,70.49,24236.0,60.0116,60.0116,59.9096,59.9096,24236.0
2017-12-12 12:50:00,70.48,70.55,70.45,70.54,23432.0,59.9011,59.9606,59.8756,59.9521,23432.0
2017-12-12 13:00:00,70.51,70.51,70.43,70.43,25661.0,59.9266,59.9266,59.8586,59.8586,25661.0
2017-12-12 13:10:00,70.44,70.53,70.4,70.4,38053.0,59.8671,59.9436,59.8331,59.8331,38053.0
2017-12-12 13:20:00,70.4,70.42,70.33,70.34,25218.0,59.8331,59.8501,59.7737,59.7822,25218.0
2017-12-12 13:30:00,70.34,70.36,70.26,70.31,53682.0,59.7822,59.7992,59.7142,59.7567,53682.0
2017-12-12 13:40:00,70.3,70.3,70.21,70.23,33301.0,59.7482,59.7482,59.6717,59.6887,33301.0
2017-12-12 13:50:00,70.22,70.22,70.01,70.18,83423.0,59.6802,59.6802,59.5017,59.6462,83423.0
2017-12-12 14:00:00,70.16,70.19,70.06,70.07,46671.0,59.6292,59.6547,59.5442,59.5527,46671.0
2017-12-12 14:10:00,70.06,70.1,70.05,70.08,47501.0,59.5442,59.5782,59.5357,59.5612,47501.0
2017-12-12 14:20:00,70.08,70.14,70.04,70.14,35881.0,59.5612,59.6122,59.5272,59.6122,35881.0
2017-12-12 14:30:00,70.13,70.18,70.12,70.14,25828.0,59.6037,59.6462,59.5952,59.6122,25828.0
2017-12-12 14:40:00,70.13,70.14,70.09,70.14,33610.0,59.6037,59.6122,59.5697,59.6122,33610.0
2017-12-12 14:50:00,70.13,70.25,70.11,70.23,44675.0,59.6037,59.7057,59.5867,59.6887,44675.0
2017-12-12 15:00:00,70.25,70.26,70.19,70.21,47732.0,59.7057,59.7142,59.6547,59.6717,47732.0
2017-12-12 15:10:00,70.22,70.22,70.16,70.17,31697.0,59.6802,59.6802,59.6292,59.6377,31697.0
2017-12-12 15:20:00,70.17,70.18,70.11,70.16,76363.0,59.6377,59.6462,59.5867,59.6292,76363.0
2017-12-12 15:30:00,70.17,70.2,70.11,70.14,48494.0,59.6377,59.6632,59.5867,59.6122,48494.0
2017-12-12 15:40:00,70.13,70.14,70.08,70.1,73980.0,59.6037,59.6122,59.5612,59.5782,73980.0
2017-12-12 15:50:00,70.1,70.11,70.06,70.09,159178.0,59.5782,59.5867,59.5442,59.5697,159178.0
2017-12-13 09:30:00,70.76,70.84,70.28,70.64,178168.0,60.1391,60.2071,59.7312,60.0371,178168.0
2017-12-13 09:40:00,70.64,70.82,70.48,70.49,81234.0,60.0371,60.1901,59.9011,59.9096,81234.0
2017-12-13 09:50:00,70.49,70.59,70.43,70.51,31342.0,59.9096,59.9946,59.8586,59.9266,31342.0
2017-12-13 10:00:00,70.5,70.6,70.28,70.28,37376.0,59.9181,60.0031,59.7312,59.7312,37376.0
2017-12-13 10:10:00,70.27,70.41,70.26,70.37,24113.0,59.7227,59.8416,59.7142,59.8076,24113.0
2017-12-13 10:20:00,70.38,70.57,70.37,70.37,68684.0,59.8161,59.9776,59.8076,59.8076,68684.0
2017-12-13 10:30:00,70.38,70.41,70.2,70.22,32630.0,59.8161,59.8416,59.6632,59.6802,32630.0
2017-12-13 10:40:00,70.21,70.31,70.21,70.28,42142.0,59.6717,59.7567,59.6717,59.7312,42142.0
2017-12-13 10:50:00,70.28,70.4,70.28,70.38,21019.0,59.7312,59.8331,59.7312,59.8161,21019.0
2017-12-13 11:00:00,70.37,70.4,70.33,70.37,27612.0,59.8076,59.8331,59.7737,59.8076,27612.0
2017-12-13 11:10:00,70.37,70.7,70.35,70.56,162424.0,59.8076,60.0881,59.7907,59.9691,162424.0
2017-12-13 11:20:00,70.55,70.61,70.5,70.5,28299.0,59.9606,60.0116,59.9181,59.9181,28299.0
2017-12-13 11:30:00,70.5,70.61,70.5,70.59,27860.0,59.9181,60.0116,59.9181,59.9946,27860.0
2017-12-13 11:40:00,70.59,70.72,70.55,70.59,82874.0,59.9946,60.1051,59.9606,59.9946,82874.0
2017-12-13 11:50:00,70.59,70.6,70.5,70.59,26362.0,59.9946,60.0031,59.9181,59.9946,26362.0
2017-12-13 12:00:00,70.59,70.6,70.37,70.41,29134.0,59.9946,60.0031,59.8076,59.8416,29134.0
2017-12-13 12:10:00,70.42,70.52,70.37,70.52,26663.0,59.8501,59.9351,59.8076,59.9351,26663.0
2017-12-13 12:20:00,70.53,70.59,70.47,70.52,39440.0,59.9436,59.9946,59.8926,59.9351,39440.0
2017-12-13 12:30:00,70.52,70.59,70.41,70.42,43901.0,59.9351,59.9946,59.8416,59.8501,43901.0
2017-12-13 12:40:00,70.42,70.51,70.42,70.46,42299.0,59.8501,59.9266,59.8501,59.8841,42299.0
2017-12-13 12:50:00,70.47,70.58,70.47,70.58,39204.0,59.8926,59.9861,59.8926,59.9861,39204.0
2017-12-13 13:00:00,70.58,70.64,70.57,70.61,47000.0,59.9861,60.0371,59.9776,60.0116,47000.0
2017-12-13 13:10:00,70.61,70.74,70.59,70.74,32462.0,60.0116,60.1221,59.9946,60.1221,32462.0
2017-12-13 13:20:00,70.73,70.74,70.63,70.7,45953.0,60.1136,60.1221,60.0286,60.0881,45953.0
2017-12-13 13:30:00,70.7,70.77,70.64,70.65,42453.0,60.0881,60.1476,60.0371,60.0456,42453.0
2017-12-13 13:40:00,70.65,70.75,70.65,70.73,44459.0,60.0456,60.1306,60.0456,60.1136,44459.0
2017-12-13 13:50:00,70.73,70.8,70.68,70.79,53126.0,60.1136,60.1731,60.0711,60.1646,53126.0
2017-12-13 14:00:00,70.79,70.87,70.67,70.72,47217.0,60.1646,60.2326,60.0626,60.1051,47217.0
2017-12-13 14:10:00,70.73,70.81,70.66,70.81,39532.0,60.1136,60.1816,60.0541,60.1816,39532.0
2017-12-13 14:20:00,70.81,70.87,70.79,70.85,55018.0,60.1816,60.2326,60.1646,60.2156,55018.0
2017-12-13 14:30:00,70.84,70.87,70.79,70.84,33402.0,60.2071,60.2326,60.1646,60.2071,33402.0
2017-12-13 14:40:00,70.83,70.88,70.8,70.84,49670.0,60.1986,60.2411,60.1731,60.2071,49670.0
2017-12-13 14:50:00,70.85,70.94,70.85,70.93,63425.0,60.2156,60.2921,60.2156,60.2836,63425.0
2017-12-13 15:00:00,70.94,70.94,70.88,70.91,69941.0,60.2921,60.2921,60.2411,60.2666,69941.0
2017-12-13 15:10:00,70.91,70.94,70.89,70.92,63228.0,60.2666,60.2921,60.2496,60.2751,63228.0
2017-12-13 15:20:00,70.92,70.92,70.87,70.91,71224.0,60.2751,60.2751,60.2326,60.2666,71224.0
2017-12-13 15:30:00,70.91,70.91,70.81,70.9,87913.0,60.2666,60.2666,60.1816,60.2581,87913.0
2017-12-13 15:40:00,70.9,70.93,70.85,70.91,145879.0,60.2581,60.2836,60.2156,60.2666,145879.0
2017-12-13 15:50:00,70.9,70.9,70.78,70.82,289473.0,60.2581,60.2581,60.1561,60.1901,289473.0
2017-12-14 09:30:00,70.89,70.99,70.76,70.92,68372.0,60.2496,60.3346,60.1391,60.2751,68372.0
2017-12-14 09:40:00,70.93,70.94,70.76,70.82,54068.0,60.2836,60.2921,60.1391,60.1901,54068.0
2017-12-14 09:50:00,70.79,70.96,70.79,70.93,33620.0,60.1646,60.3091,60.1646,60.2836,33620.0
2017-12-14 10:00:00,70.93,71.15,70.9,71.13,49850.0,60.2836,60.4706,60.2581,60.4536,49850.0
2017-12-14 10:10:00,71.13,71.2,71.03,71.07,67586.0,60.4536,60.5131,60.3686,60.4026,67586.0
2017-12-14 10:20:00,71.07,71.07,70.93,70.94,36225.0,60.4026,60.4026,60.2836,60.2921,36225.0
2017-12-14 10:30:00,70.94,70.97,70.84,70.91,44859.0,60.2921,60.3176,60.2071,60.2666,44859.0
2017-12-14 10:40:00,70.91,71.01,70.9,70.97,22763.0,60.2666,60.3516,60.2581,60.3176,22763.0
2017-12-14 10:50:00,70.97,70.98,70.9,70.9,20002.0,60.3176,60.3261,60.2581,60.2581,20002.0
2017-12-14 11:00:00,70.89,70.98,70.87,70.92,26151.0,60.2496,60.3261,60.2326,60.2751,26151.0
2017-12-14 11:10:00,70.91,70.96,70.9,70.93,18801.0,60.2666,60.3091,60.2581,60.2836,18801.0
2017-12-14 11:20:00,70.93,70.96,70.88,70.9,25462.0,60.2836,60.3091,60.2411,60.2581,25462.0
2017-12-14 11:30:00,70.9,70.92,70.7,70.85,31729.0,60.2581,60.2751,60.0881,60.2156,31729.0
2017-12-14 11:40:00,70.87,70.88,70.7,70.76,21621.0,60.2326,60.2411,60.0881,60.1391,21621.0
2017-12-14 11:50:00,70.76,70.8,70.74,70.74,29637.0,60.1391,60.1731,60.1221,60.1221,29637.0
2017-12-14 12:00:00,70.73,70.75,70.61,70.68,29600.0,60.1136,60.1306,60.0116,60.0711,29600.0
2017-12-14 12:10:00,70.7,70.76,70.66,70.71,11449.0,60.0881,60.1391,60.0541,60.0966,11449.0
2017-12-14 12:20:00,70.72,70.88,70.72,70.83,20611.0,60.1051,60.2411,60.1051,60.1986,20611.0
2017-12-14 12:30:00,70.84,70.88,70.8,70.81,20740.0,60.2071,60.2411,60.1731,60.1816,20740.0
2017-12-14 12:40:00,70.8,70.85,70.76,70.81,24665.0,60.1731,60.2156,60.1391,60.1816,24665.0
2017-12-14 12:50:00,70.81,70.82,70.75,70.78,17001.0,60.1816,60.1901,60.1306,60.1561,17001.0
2017-12-14 13:00:00,70.78,70.88,70.76,70.88,27568.0,60.1561,60.2411,60.1391,60.2411,27568.0
2017-12-14 13:10:00,70.88,70.91,70.85,70.85,65009.0,60.2411,60.2666,60.2156,60.2156,65009.0
2017-12-14 13:20:00,70.86,70.93,70.85,70.88,42137.0,60.2241,60.2836,60.2156,60.2411,42137.0
2017-12-14 13:30:00,70.88,70.91,70.85,70.88,38922.0,60.2411,60.2666,60.2156,60.2411,38922.0
2017-12-14 13:40:00,70.87,70.93,70.85,70.92,43604.0,60.2326,60.2836,60.2156,60.2751,43604.0
2017-12-14 13:50:00,70.91,70.93,70.77,70.78,26221.0,60.2666,60.2836,60.1476,60.1561,26221.0
2017-12-14 14:00:00,70.78,70.82,70.75,70.8,27347.0,60.1561,60.1901,60.1306,60.1731,27347.0
2017-12-14 14:10:00,70.81,70.89,70.79,70.81,36202.0,60.1816,60.2496,60.1646,60.1816,36202.0
2017-12-14 14:20:00,70.8,70.83,70.68,70.69,43107.0,60.1731,60.1986,60.0711,60.0796,43107.0
2017-12-14 14:30:00,70.69,70.76,70.67,70.75,33400.0,60.0796,60.1391,60.0626,60.1306,33400.0
2017-12-14 14:40:00,70.75,70.82,70.72,70.82,40299.0,60.1306,60.1901,60.1051,60.1901,40299.0
2017-12-14 14:50:00,70.82,70.87,70.81,70.86,29685.0,60.1901,60.2326,60.1816,60.2241,29685.0
2017-12-14 15:00:00,70.85,70.86,70.74,70.75,33988.0,60.2156,60.2241,60.1221,60.1306,33988.0
2017-12-14 15:10:00,70.76,70.78,70.66,70.67,40711.0,60.1391,60.1561,60.0541,60.0626,40711.0
2017-12-14 15:20:00,70.68,70.8,70.64,70.73,49333.0,60.0711,60.1731,60.0371,60.1136,49333.0
2017-12-14 15:30:00,70.71,70.74,70.65,70.69,105311.0,60.0966,60.1221,60.0456,60.0796,105311.0
2017-12-14 15:40:00,70.68,70.78,70.57,70.64,102177.0,60.0711,60.1561,59.9776,60.0371,102177.0
2017-12-14 15:50:00,70.63,70.63,70.49,70.55,158153.0,60.0286,60.0286,59.9096,59.9606,158153.0
2017-12-15 09:30:00,70.66,70.75,70.12,70.15,80972.0,60.0541,60.1306,59.5952,59.6207,80972.0
2017-12-15 09:40:00,70.18,70.28,70.1,70.28,26117.0,59.6462,59.7312,59.5782,59.7312,26117.0
2017-12-15 09:50:00,70.23,70.46,70.21,70.42,23468.0,59.6887,59.8841,59.6717,59.8501,23468.0
2017-12-15 10:00:00,70.4,70.41,70.29,70.33,45411.0,59.8331,59.8416,59.7397,59.7737,45411.0
2017-12-15 10:10:00,70.32,70.4,70.28,70.37,33611.0,59.7652,59.8331,59.7312,59.8076,33611.0
2017-12-15 10:20:00,70.37,70.38,70.2,70.28,24837.0,59.8076,59.8161,59.6632,59.7312,24837.0
2017-12-15 10:30:00,70.27,70.36,70.24,70.25,17410.0,59.7227,59.7992,59.6972,59.7057,17410.0
2017-12-15 10:40:00,70.26,70.38,70.26,70.33,25844.0,59.7142,59.8161,59.7142,59.7737,25844.0
2017-12-15 10:50:00,70.31,70.44,70.26,70.42,29912.0,59.7567,59.8671,59.7142,59.8501,29912.0
2017-12-15 11:00:00,70.43,70.55,70.39,70.51,14666.0,59.8586,59.9606,59.8246,59.9266,14666.0
2017-12-15 11:10:00,70.48,70.52,70.38,70.38,27253.0,59.9011,59.9351,59.8161,59.8161,27253.0
2017-12-15 11:20:00,70.37,70.38,70.3,70.32,26337.0,59.8076,59.8161,59.7482,59.7652,26337.0
2017-12-15 11:30:00,70.33,70.41,70.27,70.41,69189.0,59.7737,59.8416,59.7227,59.8416,69189.0
2017-12-15 11:40:00,70.41,70.41,70.32,70.32,18148.0,59.8416,59.8416,59.7652,59.7652,18148.0
2017-12-15 11:50:00,70.33,70.41,70.31,70.38,14990.0,59.7737,59.8416,59.7567,59.8161,14990.0
2017-12-15 12:00:00,70.38,70.64,70.37,70.6,19484.0,59.8161,60.0371,59.8076,60.0031,19484.0
2017-12-15 12:10:00,70.6,70.62,70.48,70.48,23381.0,60.0031,60.0201,59.9011,59.9011,23381.0
2017-12-15 12:20:00,70.48,70.48,70.38,70.38,23061.0,59.9011,59.9011,59.8161,59.8161,23061.0
2017-12-15 12:30:00,70.38,70.49,70.37,70.43,35155.0,59.8161,59.9096,59.8076,59.8586,35155.0
2017-12-15 12:40:00,70.43,70.47,70.39,70.46,19769.0,59.8586,59.8926,59.8246,59.8841,19769.0
2017-12-15 12:50:00,70.47,70.47,70.43,70.44,12363.0,59.8926,59.8926,59.8586,59.8671,12363.0
2017-12-15 13:00:00,70.43,70.45,70.39,70.42,17683.0,59.8586,59.8756,59.8246,59.8501,17683.0
2017-12-15 13:10:00,70.42,70.6,70.41,70.59,33025.0,59.8501,60.0031,59.8416,59.9946,33025.0
2017-12-15 13:20:00,70.59,70.61,70.51,70.59,21411.0,59.9946,60.0116,59.9266,59.9946,21411.0
2017-12-15 13:30:00,70.59,70.59,70.52,70.56,10732.0,59.9946,59.9946,59.9351,59.9691,10732.0
2017-12-15 13:40:00,70.56,70.57,70.53,70.56,11022.0,59.9691,59.9776,59.9436,59.9691,11022.0
2017-12-15 13:50:00,70.57,70.6,70.55,70.57,15943.0,59.9776,60.0031,59.9606,59.9776,15943.0
2017-12-15 14:00:00,70.56,70.62,70.54,70.61,18758.0,59.9691,60.0201,59.9521,60.0116,18758.0
2017-12-15 14:10:00,70.6,70.66,70.58,70.62,20893.0,60.0031,60.0541,59.9861,60.0201,20893.0
2017-12-15 14:20:00,70.6,70.66,70.59,70.63,13016.0,60.0031,60.0541,59.9946,60.0286,13016.0
2017-12-15 14:30:00,70.63,70.68,70.61,70.65,16447.0,60.0286,60.0711,60.0116,60.0456,16447.0
2017-12-15 14:40:00,70.66,70.68,70.65,70.66,11471.0,60.0541,60.0711,60.0456,60.0541,11471.0
2017-12-15 14:50:00,70.65,70.67,70.61,70.62,28178.0,60.0456,60.0626,60.0116,60.0201,28178.0
2017-12-15 15:00:00,70.62,70.69,70.61,70.66,26634.0,60.0201,60.0796,60.0116,60.0541,26634.0
2017-12-15 15:10:00,70.66,70.73,70.66,70.71,37570.0,60.0541,60.1136,60.0541,60.0966,37570.0
2017-12-15 15:20:00,70.7,70.8,70.7,70.78,46159.0,60.0881,60.1731,60.0881,60.1561,46159.0
2017-12-15 15:30:00,70.77,70.8,70.65,70.67,81287.0,60.1476,60.1731,60.0456,60.0626,81287.0
2017-12-15 15:40:00,70.67,70.67,70.48,70.51,140604.0,60.0626,60.0626,59.9011,59.9266,140604.0
2017-12-15 15:50:00,70.51,70.52,70.35,70.48,243844.0,59.9266,59.9351,59.7907,59.9011,243844.0
2017-12-18 09:30:00,70.82,70.86,70.25,70.28,124295.0,60.1901,60.2241,59.7057,59.7312,124295.0
2017-12-18 09:40:00,70.32,70.65,70.32,70.62,101977.0,59.7652,60.0456,59.7652,60.0201,101977.0
2017-12-18 09:50:00,70.63,70.69,70.47,70.55,104606.0,60.0286,60.0796,59.8926,59.9606,104606.0
2017-12-18 10:00:00,70.55,70.6,70.42,70.6,59987.0,59.9606,60.0031,59.8501,60.0031,59987.0
2017-12-18 10:10:00,70.62,70.75,70.61,70.74,53974.0,60.0201,60.1306,60.0116,60.1221,53974.0
2017-12-18 10:20:00,70.75,70.89,70.7,70.72,41460.0,60.1306,60.2496,60.0881,60.1051,41460.0
2017-12-18 10:30:00,70.72,70.77,70.66,70.66,19122.0,60.1051,60.1476,60.0541,60.0541,19122.0
2017-12-18 10:40:00,70.66,70.66,70.42,70.44,71897.0,60.0541,60.0541,59.8501,59.8671,71897.0
2017-12-18 10:50:00,70.44,70.48,70.35,70.45,41935.0,59.8671,59.9011,59.7907,59.8756,41935.0
2017-12-18 11:00:00,70.45,70.59,70.44,70.59,32132.0,59.8756,59.9946,59.8671,59.9946,32132.0
2017-12-18 11:10:00,70.61,70.7,70.61,70.67,35150.0,60.0116,60.0881,60.0116,60.0626,35150.0
2017-12-18 11:20:00,70.66,70.86,70.64,70.82,74210.0,60.0541,60.2241,60.0371,60.1901,74210.0
2017-12-18 11:30:00,70.81,70.96,70.78,70.95,53459.0,60.1816,60.3091,60.1561,60.3006,53459.0
2017-12-18 11:40:00,70.95,70.96,70.85,70.9,31742.0,60.3006,60.3091,60.2156,60.2581,31742.0
2017-12-18 11:50:00,70.89,70.97,70.89,70.92,25090.0,60.2496,60.3176,60.2496,60.2751,25090.0
2017-12-18 12:00:00,70.93,71.03,70.92,70.98,52753.0,60.2836,60.3686,60.2751,60.3261,52753.0
2017-12-18 12:10:00,70.97,71.01,70.93,70.99,22037.0,60.3176,60.3516,60.2836,60.3346,22037.0
2017-12-18 12:20:00,71.0,71.0,70.8,70.98,45750.0,60.3431,60.3431,60.1731,60.3261,45750.0
2017-12-18 12:30:00,71.0,71.17,70.98,71.17,36623.0,60.3431,60.4876,60.3261,60.4876,36623.0
2017-12-18 12:40:00,71.15,71.26,71.13,71.21,106448.0,60.4706,60.5641,60.4536,60.5216,106448.0
2017-12-18 12:50:00,71.2,71.26,71.08,71.17,166318.0,60.5131,60.5641,60.4111,60.4876,166318.0
2017-12-18 13:00:00,71.17,71.24,71.12,71.14,102679.0,60.4876,60.5471,60.4451,60.4621,102679.0
2017-12-18 13:10:00,71.15,71.19,70.98,70.98,43375.0,60.4706,60.5046,60.3261,60.3261,43375.0
2017-12-18 13:20:00,70.96,71.0,70.86,70.87,37440.0,60.3091,60.3431,60.2241,60.2326,37440.0
2017-12-18 13:30:00,70.88,71.08,70.85,71.08,51188.0,60.2411,60.4111,60.2156,60.4111,51188.0
2017-12-18 13:40:00,71.08,71.15,70.98,71.02,36331.0,60.4111,60.4706,60.3261,60.3601,36331.0
2017-12-18 13:50:00,71.02,71.08,71.01,71.04,29570.0,60.3601,60.4111,60.3516,60.3771,29570.0
2017-12-18 14:00:00,71.04,71.07,70.98,71.05,19012.0,60.3771,60.4026,60.3261,60.3856,19012.0
2017-12-18 14:10:00,71.05,71.13,71.04,71.1,34266.0,60.3856,60.4536,60.3771,60.4281,34266.0
2017-12-18 14:20:00,71.1,71.14,71.05,71.12,86574.0,60.4281,60.4621,60.3856,60.4451,86574.0
2017-12-18 14:30:00,71.12,71.27,71.05,71.26,111947.0,60.4451,60.5726,60.3856,60.5641,111947.0
2017-12-18 14:40:00,71.28,71.46,71.25,71.44,190406.0,60.5811,60.734,60.5556,60.717,190406.0
2017-12-18 14:50:00,71.43,71.58,71.41,71.55,192182.0,60.7085,60.836,60.6915,60.8105,192182.0
2017-12-18 15:00:00,71.55,71.6,71.47,71.53,138189.0,60.8105,60.853,60.7425,60.7935,138189.0
2017-12-18 15:10:00,71.53,71.53,71.32,71.33,67107.0,60.7935,60.7935,60.6151,60.6236,67107.0
2017-12-18 15:20:00,71.33,71.36,71.13,71.13,54567.0,60.6236,60.6491,60.4536,60.4536,54567.0
2017-12-18 15:30:00,71.12,71.23,71.08,71.16,79865.0,60.4451,60.5386,60.4111,60.4791,79865.0
2017-12-18 15:40:00,71.16,71.19,71.12,71.13,102759.0,60.4791,60.5046,60.4451,60.4536,102759.0
2017-12-18 15:50:00,71.13,71.22,71.11,71.12,205293.0,60.4536,60.5301,60.4366,60.4451,205293.0
2017-12-19 09:30:00,71.43,71.99,71.38,71.94,127890.0,60.7085,61.1845,60.6661,61.142,127890.0
2017-12-19 09:40:00,71.94,72.2,71.85,72.08,295046.0,61.142,61.363,61.0655,61.261,295046.0
2017-12-19 09:50:00,72.09,72.09,71.72,71.88,79506.0,61.2695,61.2695,60.955,61.091,79506.0
2017-12-19 10:00:00,71.86,71.99,71.77,71.96,56757.0,61.074,61.1845,60.9975,61.159,56757.0
2017-12-19 10:10:00,71.95,71.95,71.79,71.86,44398.0,61.1505,61.1505,61.0145,61.074,44398.0
2017-12-19 10:20:00,71.87,71.99,71.85,71.88,66451.0,61.0825,61.1845,61.0655,61.091,66451.0
2017-12-19 10:30:00,71.89,71.99,71.65,71.76,77755.0,61.0995,61.1845,60.8955,60.989,77755.0
2017-12-19 10:40:00,71.78,71.82,71.69,71.82,34625.0,61.006,61.04,60.9295,61.04,34625.0
2017-12-19 10:50:00,71.83,71.94,71.82,71.86,27078.0,61.0485,61.142,61.04,61.074,27078.0
2017-12-19 11:00:00,71.84,71.94,71.76,71.83,168332.0,61.057,61.142,60.989,61.0485,168332.0
2017-12-19 11:10:00,71.83,71.91,71.73,71.73,53789.0,61.0485,61.1165,60.9635,60.9635,53789.0
2017-12-19 11:20:00,71.75,71.86,71.72,71.84,42123.0,60.9805,61.074,60.955,61.057,42123.0
2017-12-19 11:30:00,71.84,71.98,71.84,71.95,41529.0,61.057,61.176,61.057,61.1505,41529.0
2017-12-19 11:40:00,71.95,71.95,71.78,71.89,63666.0,61.1505,61.1505,61.006,61.0995,63666.0
2017-12-19 11:50:00,71.89,71.89,71.76,71.8,54620.0,61.0995,61.0995,60.989,61.023,54620.0
2017-12-19 12:00:00,71.8,71.83,71.64,71.72,61776.0,61.023,61.0485,60.887,60.955,61776.0
2017-12-19 12:10:00,71.72,71.81,71.71,71.81,34198.0,60.955,61.0315,60.9465,61.0315,34198.0
2017-12-19 12:20:00,71.81,71.84,71.74,71.81,31078.0,61.0315,61.057,60.972,61.0315,31078.0
2017-12-19 12:30:00,71.81,71.89,71.81,71.89,28630.0,61.0315,61.0995,61.0315,61.0995,28630.0
2017-12-19 12:40:00,71.88,71.89,71.72,71.77,39091.0,61.091,61.0995,60.955,60.9975,39091.0
2017-12-19 12:50:00,71.78,71.88,71.77,71.88,35502.0,61.006,61.091,60.9975,61.091,35502.0
2017-12-19 13:00:00,71.87,71.96,71.87,71.9,31866.0,61.0825,61.159,61.0825,61.108,31866.0
2017-12-19 13:10:00,71.9,71.93,71.89,71.91,34920.0,61.108,61.1335,61.0995,61.1165,34920.0
2017-12-19 13:20:00,71.9,71.9,71.84,71.85,22714.0,61.108,61.108,61.057,61.0655,22714.0
2017-12-19 13:30:00,71.84,71.89,71.8,71.84,31741.0,61.057,61.0995,61.023,61.057,31741.0
2017-12-19 13:40:00,71.84,71.85,71.79,71.8,32469.0,61.057,61.0655,61.0145,61.023,32469.0
2017-12-19 13:50:00,71.8,71.81,71.71,71.78,43527.0,61.023,61.0315,60.9465,61.006,43527.0
2017-12-19 14:00:00,71.78,71.82,71.74,71.75,31625.0,61.006,61.04,60.972,60.9805,31625.0
2017-12-19 14:10:00,71.75,71.76,71.61,71.66,46542.0,60.9805,60.989,60.8615,60.904,46542.0
2017-12-19 14:20:00,71.65,71.82,71.63,71.81,65761.0,60.8955,61.04,60.8785,61.0315,65761.0
2017-12-19 14:30:00,71.81,71.85,71.71,71.75,40008.0,61.0315,61.0655,60.9465,60.9805,40008.0
2017-12-19 14:40:00,71.75,71.76,71.68,71.71,33510.0,60.9805,60.989,60.921,60.9465,33510.0
2017-12-19 14:50:00,71.71,71.79,71.68,71.79,78629.0,60.9465,61.0145,60.921,61.0145,78629.0
2017-12-19 15:00:00,71.78,71.79,71.66,71.69,66166.0,61.006,61.0145,60.904,60.9295,66166.0
2017-12-19 15:10:00,71.7,71.85,71.69,71.83,63355.0,60.938,61.0655,60.9295,61.0485,63355.0
2017-12-19 15:20:00,71.83,71.93,71.82,71.89,76786.0,61.0485,61.1335,61.04,61.0995,76786.0
2017-12-19 15:30:00,71.89,72.0,71.87,72.0,118109.0,61.0995,61.193,61.0825,61.193,118109.0
2017-12-19 15:40:00,72.0,72.15,71.98,72.03,326237.0,61.193,61.3205,61.176,61.2185,326237.0
2017-12-19 15:50:00,72.03,72.06,71.94,71.96,222728.0,61.2185,61.244,61.142,61.159,222728.0
2017-12-20 09:30:00,71.1,71.18,70.7,70.76,181443.0,61.0515,61.1202,60.708,60.7595,181443.0
2017-12-20 09:40:00,70.74,70.75,70.5,70.7,64141.0,60.7424,60.751,60.5363,60.708,64141.0
2017-12-20 09:50:00,70.7,70.91,70.66,70.91,37018.0,60.708,60.8883,60.6737,60.8883,37018.0
2017-12-20 10:00:00,70.89,71.08,70.83,71.06,70824.0,60.8712,61.0343,60.8196,61.0171,70824.0
2017-12-20 10:10:00,71.06,71.18,70.99,71.11,97906.0,61.0171,61.1202,60.957,61.0601,97906.0
2017-12-20 10:20:00,71.09,71.09,70.8,70.8,77911.0,61.0429,61.0429,60.7939,60.7939,77911.0
2017-12-20 10:30:00,70.83,70.83,70.72,70.8,49956.0,60.8196,60.8196,60.7252,60.7939,49956.0
2017-12-20 10:40:00,70.8,70.85,70.61,70.73,165476.0,60.7939,60.8368,60.6307,60.7338,165476.0
2017-12-20 10:50:00,70.74,70.84,70.73,70.79,41578.0,60.7424,60.8282,60.7338,60.7853,41578.0
2017-12-20 11:00:00,70.79,70.97,70.74,70.93,44719.0,60.7853,60.9399,60.7424,60.9055,44719.0
2017-12-20 11:10:00,70.92,70.93,70.79,70.87,33798.0,60.8969,60.9055,60.7853,60.854,33798.0
2017-12-20 11:20:00,70.87,70.87,70.71,70.71,21814.0,60.854,60.854,60.7166,60.7166,21814.0
2017-12-20 11:30:00,70.73,70.74,70.68,70.73,49689.0,60.7338,60.7424,60.6908,60.7338,49689.0
2017-12-20 11:40:00,70.73,70.89,70.69,70.81,208502.0,60.7338,60.8712,60.6994,60.8025,208502.0
2017-12-20 11:50:00,70.81,70.85,70.79,70.83,51412.0,60.8025,60.8368,60.7853,60.8196,51412.0
2017-12-20 12:00:00,70.82,70.85,70.52,70.54,126087.0,60.8111,60.8368,60.5535,60.5706,126087.0
2017-12-20 12:10:00,70.55,70.57,70.5,70.53,58565.0,60.5792,60.5964,60.5363,60.562,58565.0
2017-12-20 12:20:00,70.53,70.71,70.52,70.7,55651.0,60.562,60.7166,60.5535,60.708,55651.0
2017-12-20 12:30:00,70.7,70.79,70.62,70.77,77538.0,60.708,60.7853,60.6393,60.7681,77538.0
2017-12-20 12:40:00,70.77,70.9,70.74,70.89,54054.0,60.7681,60.8798,60.7424,60.8712,54054.0
2017-12-20 12:50:00,70.89,70.89,70.74,70.87,68362.0,60.8712,60.8712,60.7424,60.854,68362.0
2017-12-20 13:00:00,70.88,70.91,70.8,70.83,42817.0,60.8626,60.8883,60.7939,60.8196,42817.0
2017-12-20 13:10:00,70.83,70.98,70.82,70.97,57077.0,60.8196,60.9484,60.8111,60.9399,57077.0
2017-12-20 13:20:00,70.96,70.96,70.81,70.86,58066.0,60.9313,60.9313,60.8025,60.8454,58066.0
2017-12-20 13:30:00,70.86,70.9,70.79,70.79,51638.0,60.8454,60.8798,60.7853,60.7853,51638.0
2017-12-20 13:40:00,70.8,70.84,70.78,70.81,48820.0,60.7939,60.8282,60.7767,60.8025,48820.0
2017-12-20 13:50:00,70.81,70.83,70.77,70.81,55827.0,60.8025,60.8196,60.7681,60.8025,55827.0
2017-12-20 14:00:00,70.81,70.86,70.73,70.77,46713.0,60.8025,60.8454,60.7338,60.7681,46713.0
2017-12-20 14:10:00,70.77,70.79,70.72,70.79,58963.0,60.7681,60.7853,60.7252,60.7853,58963.0
2017-12-20 14:20:00,70.8,70.88,70.77,70.84,69164.0,60.7939,60.8626,60.7681,60.8282,69164.0
2017-12-20 14:30:00,70.84,70.85,70.8,70.83,64493.0,60.8282,60.8368,60.7939,60.8196,64493.0
2017-12-20 14:40:00,70.83,70.83,70.71,70.79,66780.0,60.8196,60.8196,60.7166,60.7853,66780.0
2017-12-20 14:50:00,70.8,70.8,70.64,70.7,85958.0,60.7939,60.7939,60.6565,60.708,85958.0
2017-12-20 15:00:00,70.69,70.74,70.66,70.7,92708.0,60.6994,60.7424,60.6737,60.708,92708.0
2017-12-20 15:10:00,70.69,70.82,70.64,70.81,102871.0,60.6994,60.8111,60.6565,60.8025,102871.0
2017-12-20 15:20:00,70.81,70.82,70.75,70.81,77128.0,60.8025,60.8111,60.751,60.8025,77128.0
2017-12-20 15:30:00,70.81,70.81,70.73,70.73,99865.0,60.8025,60.8025,60.7338,60.7338,99865.0
2017-12-20 15:40:00,70.73,70.83,70.7,70.79,115906.0,60.7338,60.8196,60.708,60.7853,115906.0
2017-12-20 15:50:00,70.79,70.8,70.69,70.74,271163.0,60.7853,60.7939,60.6994,60.7424,271163.0
2017-12-21 09:30:00,70.84,70.97,70.64,70.73,78070.0,60.8282,60.9399,60.6565,60.7338,78070.0
2017-12-21 09:40:00,70.75,70.75,70.42,70.6,145669.0,60.751,60.751,60.4676,60.6222,145669.0
2017-12-21 09:50:00,70.6,70.64,70.5,70.63,63352.0,60.6222,60.6565,60.5363,60.6479,63352.0
2017-12-21 10:00:00,70.65,70.79,70.55,70.56,44615.0,60.6651,60.7853,60.5792,60.5878,44615.0
2017-12-21 10:10:00,70.56,70.68,70.45,70.59,98944.0,60.5878,60.6908,60.4934,60.6136,98944.0
2017-12-21 10:20:00,70.58,70.7,70.56,70.64,67611.0,60.605,60.708,60.5878,60.6565,67611.0
2017-12-21 10:30:00,70.65,70.65,70.44,70.44,57207.0,60.6651,60.6651,60.4848,60.4848,57207.0
2017-12-21 10:40:00,70.45,70.46,70.2,70.31,98077.0,60.4934,60.5019,60.2787,60.3731,98077.0
2017-12-21 10:50:00,70.31,70.38,70.27,70.31,56454.0,60.3731,60.4332,60.3388,60.3731,56454.0
2017-12-21 11:00:00,70.32,70.33,70.2,70.25,56822.0,60.3817,60.3903,60.2787,60.3216,56822.0
2017-12-21 11:10:00,70.25,70.4,70.24,70.35,52134.0,60.3216,60.4504,60.313,60.4075,52134.0
2017-12-21 11:20:00,70.36,70.56,70.35,70.46,58031.0,60.4161,60.5878,60.4075,60.5019,58031.0
2017-12-21 11:30:00,70.48,70.53,70.41,70.43,52565.0,60.5191,60.562,60.459,60.4762,52565.0
2017-12-21 11:40:00,70.44,70.51,70.4,70.42,41081.0,60.4848,60.5449,60.4504,60.4676,41081.0
2017-12-21 11:50:00,70.43,70.51,70.4,70.49,42522.0,60.4762,60.5449,60.4504,60.5277,42522.0
2017-12-21 12:00:00,70.48,70.49,70.38,70.39,30653.0,60.5191,60.5277,60.4332,60.4418,30653.0
2017-12-21 12:10:00,70.4,70.46,70.38,70.39,38487.0,60.4504,60.5019,60.4332,60.4418,38487.0
2017-12-21 12:20:00,70.38,70.44,70.36,70.38,41886.0,60.4332,60.4848,60.4161,60.4332,41886.0
2017-12-21 12:30:00,70.37,70.51,70.34,70.5,32088.0,60.4247,60.5449,60.3989,60.5363,32088.0
2017-12-21 12:40:00,70.49,70.5,70.34,70.4,38575.0,60.5277,60.5363,60.3989,60.4504,38575.0
2017-12-21 12:50:00,70.4,70.41,70.33,70.39,43708.0,60.4504,60.459,60.3903,60.4418,43708.0
2017-12-21 13:00:00,70.39,70.42,70.34,70.38,37247.0,60.4418,60.4676,60.3989,60.4332,37247.0
2017-12-21 13:10:00,70.38,70.49,70.32,70.47,79485.0,60.4332,60.5277,60.3817,60.5105,79485.0
2017-12-21 13:20:00,70.47,70.54,70.45,70.54,62540.0,60.5105,60.5706,60.4934,60.5706,62540.0
2017-12-21 13:30:00,70.54,70.56,70.44,70.46,62557.0,60.5706,60.5878,60.4848,60.5019,62557.0
2017-12-21 13:40:00,70.46,70.51,70.45,70.5,37546.0,60.5019,60.5449,60.4934,60.5363,37546.0
2017-12-21 13:50:00,70.5,70.5,70.41,70.43,41785.0,60.5363,60.5363,60.459,60.4762,41785.0
2017-12-21 14:00:00,70.44,70.45,70.33,70.38,105036.0,60.4848,60.4934,60.3903,60.4332,105036.0
2017-12-21 14:10:00,70.38,70.44,70.32,70.33,66013.0,60.4332,60.4848,60.3817,60.3903,66013.0
2017-12-21 14:20:00,70.33,70.33,70.26,70.3,95260.0,60.3903,60.3903,60.3302,60.3646,95260.0
2017-12-21 14:30:00,70.3,70.41,70.28,70.31,102374.0,60.3646,60.459,60.3474,60.3731,102374.0
2017-12-21 14:40:00,70.31,70.33,70.27,70.3,88328.0,60.3731,60.3903,60.3388,60.3646,88328.0
2017-12-21 14:50:00,70.3,70.38,70.24,70.31,80710.0,60.3646,60.4332,60.313,60.3731,80710.0
2017-12-21 15:00:00,70.31,70.32,70.26,70.28,89348.0,60.3731,60.3817,60.3302,60.3474,89348.0
2017-12-21 15:10:00,70.28,70.31,70.21,70.29,102648.0,60.3474,60.3731,60.2873,60.356,102648.0
2017-12-21 15:20:00,70.3,70.36,70.24,70.3,86590.0,60.3646,60.4161,60.313,60.3646,86590.0
2017-12-21 15:30:00,70.3,70.37,70.27,70.34,146855.0,60.3646,60.4247,60.3388,60.3989,146855.0
2017-12-21 15:40:00,70.34,70.34,70.29,70.32,139186.0,60.3989,60.3989,60.356,60.3817,139186.0
2017-12-21 15:50:00,70.31,70.31,70.26,70.3,202333.0,60.3731,60.3731,60.3302,60.3646,202333.0
2017-12-22 09:30:00,70.12,70.12,69.53,69.74,98205.0,60.21,60.21,59.7034,59.8837,98205.0
2017-12-22 09:40:00,69.78,70.02,69.77,69.98,35541.0,59.918,60.1241,59.9095,60.0898,35541.0
2017-12-22 09:50:00,69.98,70.08,69.78,69.92,38665.0,60.0898,60.1756,59.918,60.0383,38665.0
2017-12-22 10:00:00,69.92,69.94,69.81,69.85,35010.0,60.0383,60.0554,59.9438,59.9781,35010.0
2017-12-22 10:10:00,69.85,69.85,69.7,69.77,51661.0,59.9781,59.9781,59.8493,59.9095,51661.0
2017-12-22 10:20:00,69.76,69.91,69.7,69.7,77111.0,59.9009,60.0297,59.8493,59.8493,77111.0
2017-12-22 10:30:00,69.7,69.9,69.69,69.89,31557.0,59.8493,60.0211,59.8408,60.0125,31557.0
2017-12-22 10:40:00,69.89,69.89,69.77,69.8,38345.0,60.0125,60.0125,59.9095,59.9352,38345.0
2017-12-22 10:50:00,69.8,69.84,69.77,69.81,38510.0,59.9352,59.9696,59.9095,59.9438,38510.0
2017-12-22 11:00:00,69.79,69.86,69.72,69.8,26612.0,59.9266,59.9867,59.8665,59.9352,26612.0
2017-12-22 11:10:00,69.8,69.8,69.7,69.72,24082.0,59.9352,59.9352,59.8493,59.8665,24082.0
2017-12-22 11:20:00,69.72,69.77,69.68,69.75,33319.0,59.8665,59.9095,59.8322,59.8923,33319.0
2017-12-22 11:30:00,69.74,69.75,69.6,69.69,38133.0,59.8837,59.8923,59.7635,59.8408,38133.0
2017-12-22 11:40:00,69.7,69.71,69.67,69.68,26006.0,59.8493,59.8579,59.8236,59.8322,26006.0
2017-12-22 11:50:00,69.69,69.7,69.65,69.67,28130.0,59.8408,59.8493,59.8064,59.8236,28130.0
2017-12-22 12:00:00,69.67,69.69,69.66,69.66,22228.0,59.8236,59.8408,59.815,59.815,22228.0
2017-12-22 12:10:00,69.66,69.71,69.66,69.7,16704.0,59.815,59.8579,59.815,59.8493,16704.0
2017-12-22 12:20:00,69.72,69.78,69.71,69.77,31914.0,59.8665,59.918,59.8579,59.9095,31914.0
2017-12-22 12:30:00,69.78,69.8,69.76,69.77,20684.0,59.918,59.9352,59.9009,59.9095,20684.0
2017-12-22 12:40:00,69.78,69.81,69.73,69.8,25224.0,59.918,59.9438,59.8751,59.9352,25224.0
2017-12-22 12:50:00,69.8,69.82,69.77,69.78,22748.0,59.9352,59.9524,59.9095,59.918,22748.0
2017-12-22 13:00:00,69.78,69.79,69.72,69.73,21027.0,59.918,59.9266,59.8665,59.8751,21027.0
2017-12-22 13:10:00,69.74,69.74,69.69,69.7,18117.0,59.8837,59.8837,59.8408,59.8493,18117.0
2017-12-22 13:20:00,69.72,69.76,69.7,69.71,34789.0,59.8665,59.9009,59.8493,59.8579,34789.0
2017-12-22 13:30:00,69.72,69.75,69.68,69.68,17041.0,59.8665,59.8923,59.8322,59.8322,17041.0
2017-12-22 13:40:00,69.69,69.75,69.66,69.75,29480.0,59.8408,59.8923,59.815,59.8923,29480.0
2017-12-22 13:50:00,69.74,69.75,69.69,69.69,30332.0,59.8837,59.8923,59.8408,59.8408,30332.0
2017-12-22 14:00:00,69.71,69.74,69.67,69.67,22489.0,59.8579,59.8837,59.8236,59.8236,22489.0
2017-12-22 14:10:00,69.68,69.71,69.62,69.64,39093.0,59.8322,59.8579,59.7807,59.7978,39093.0
2017-12-22 14:20:00,69.64,69.71,69.64,69.7,35354.0,59.7978,59.8579,59.7978,59.8493,35354.0
2017-12-22 14:30:00,69.7,69.71,69.65,69.67,30475.0,59.8493,59.8579,59.8064,59.8236,30475.0
2017-12-22 14:40:00,69.68,69.75,69.67,69.7,36118.0,59.8322,59.8923,59.8236,59.8493,36118.0
2017-12-22 14:50:00,69.69,69.74,69.69,69.7,38536.0,59.8408,59.8837,59.8408,59.8493,38536.0
2017-12-22 15:00:00,69.72,69.76,69.7,69.76,30599.0,59.8665,59.9009,59.8493,59.9009,30599.0
2017-12-22 15:10:00,69.76,69.76,69.71,69.71,40489.0,59.9009,59.9009,59.8579,59.8579,40489.0
2017-12-22 15:20:00,69.72,69.72,69.66,69.71,43888.0,59.8665,59.8665,59.815,59.8579,43888.0
2017-12-22 15:30:00,69.72,69.72,69.68,69.69,79005.0,59.8665,59.8665,59.8322,59.8408,79005.0
2017-12-22 15:40:00,69.7,69.73,69.68,69.71,92520.0,59.8493,59.8751,59.8322,59.8579,92520.0
2017-12-22 15:50:00,69.71,69.76,69.65,69.73,204204.0,59.8579,59.9009,59.8064,59.8751,204204.0
2017-12-26 09:30:00,69.61,69.82,69.5,69.76,47408.0,59.7721,59.9524,59.6776,59.9009,47408.0
2017-12-26 09:40:00,69.76,69.94,69.74,69.83,39803.0,59.9009,60.0554,59.8837,59.961,39803.0
2017-12-26 09:50:00,69.85,69.91,69.79,69.88,23028.0,59.9781,60.0297,59.9266,60.0039,23028.0
2017-12-26 10:00:00,69.86,69.9,69.82,69.89,15415.0,59.9867,60.0211,59.9524,60.0125,15415.0
2017-12-26 10:10:00,69.89,69.98,69.89,69.94,12926.0,60.0125,60.0898,60.0125,60.0554,12926.0
2017-12-26 10:20:00,69.95,70.13,69.95,70.03,18652.0,60.064,60.2186,60.064,60.1327,18652.0
2017-12-26 10:30:00,70.02,70.06,69.99,70.06,21298.0,60.1241,60.1585,60.0984,60.1585,21298.0
2017-12-26 10:40:00,70.06,70.1,70.04,70.08,19517.0,60.1585,60.1928,60.1413,60.1756,19517.0
2017-12-26 10:50:00,70.09,70.09,70.0,70.06,14887.0,60.1842,60.1842,60.107,60.1585,14887.0
2017-12-26 11:00:00,70.06,70.23,70.06,70.21,15431.0,60.1585,60.3044,60.1585,60.2873,15431.0
2017-12-26 11:10:00,70.21,70.23,70.14,70.14,13574.0,60.2873,60.3044,60.2272,60.2272,13574.0
2017-12-26 11:20:00,70.13,70.16,70.11,70.15,6570.0,60.2186,60.2443,60.2014,60.2358,6570.0
2017-12-26 11:30:00,70.14,70.2,70.13,70.19,8467.0,60.2272,60.2787,60.2186,60.2701,8467.0
2017-12-26 11:40:00,70.19,70.28,70.17,70.28,13949.0,60.2701,60.3474,60.2529,60.3474,13949.0
2017-12-26 11:50:00,70.29,70.32,70.24,70.26,19610.0,60.356,60.3817,60.313,60.3302,19610.0
2017-12-26 12:00:00,70.26,70.27,70.22,70.23,7700.0,60.3302,60.3388,60.2959,60.3044,7700.0
2017-12-26 12:10:00,70.24,70.26,70.21,70.22,8460.0,60.313,60.3302,60.2873,60.2959,8460.0
2017-12-26 12:20:00,70.22,70.22,70.14,70.2,23280.0,60.2959,60.2959,60.2272,60.2787,23280.0
2017-12-26 12:30:00,70.2,70.2,70.13,70.17,11952.0,60.2787,60.2787,60.2186,60.2529,11952.0
2017-12-26 12:40:00,70.19,70.19,70.15,70.16,6338.0,60.2701,60.2701,60.2358,60.2443,6338.0
2017-12-26 12:50:00,70.15,70.16,70.12,70.13,6952.0,60.2358,60.2443,60.21,60.2186,6952.0
2017-12-26 13:00:00,70.13,70.14,70.05,70.09,11958.0,60.2186,60.2272,60.1499,60.1842,11958.0
2017-12-26 13:10:00,70.09,70.11,70.03,70.05,13513.0,60.1842,60.2014,60.1327,60.1499,13513.0
2017-12-26 13:20:00,70.04,70.04,70.03,70.03,4512.0,60.1413,60.1413,60.1327,60.1327,4512.0
2017-12-26 13:30:00,70.03,70.04,70.0,70.02,14652.0,60.1327,60.1413,60.107,60.1241,14652.0
2017-12-26 13:40:00,70.02,70.04,69.98,69.99,17035.0,60.1241,60.1413,60.0898,60.0984,17035.0
2017-12-26 13:50:00,70.0,70.01,69.97,69.97,14366.0,60.107,60.1155,60.0812,60.0812,14366.0
2017-12-26 14:00:00,69.97,70.02,69.95,70.01,13310.0,60.0812,60.1241,60.064,60.1155,13310.0
2017-12-26 14:10:00,70.01,70.04,70.0,70.01,13486.0,60.1155,60.1413,60.107,60.1155,13486.0
2017-12-26 14:20:00,70.01,70.02,69.97,70.0,18205.0,60.1155,60.1241,60.0812,60.107,18205.0
2017-12-26 14:30:00,70.01,70.03,69.96,70.0,17871.0,60.1155,60.1327,60.0726,60.107,17871.0
2017-12-26 14:40:00,70.0,70.0,69.97,69.99,21052.0,60.107,60.107,60.0812,60.0984,21052.0
2017-12-26 14:50:00,69.99,70.0,69.96,69.97,10615.0,60.0984,60.107,60.0726,60.0812,10615.0
2017-12-26 15:00:00,69.96,69.96,69.93,69.95,20852.0,60.0726,60.0726,60.0468,60.064,20852.0
2017-12-26 15:10:00,69.95,70.01,69.95,69.99,33023.0,60.064,60.1155,60.064,60.0984,33023.0
2017-12-26 15:20:00,70.0,70.02,69.98,69.98,18990.0,60.107,60.1241,60.0898,60.0898,18990.0
2017-12-26 15:30:00,69.98,70.01,69.97,69.99,29112.0,60.0898,60.1155,60.0812,60.0984,29112.0
2017-12-26 15:40:00,69.99,70.11,69.99,70.11,41824.0,60.0984,60.2014,60.0984,60.2014,41824.0
2017-12-26 15:50:00,70.11,70.14,70.09,70.13,134031.0,60.2014,60.2272,60.1842,60.2186,134031.0
2017-12-27 09:30:00,70.19,70.56,70.1,70.4,53104.0,60.2701,60.5878,60.1928,60.4504,53104.0
2017-12-27 09:40:00,70.41,70.64,70.34,70.64,32882.0,60.459,60.6565,60.3989,60.6565,32882.0
2017-12-27 09:50:00,70.65,70.83,70.6,70.82,64614.0,60.6651,60.8196,60.6222,60.8111,64614.0
2017-12-27 10:00:00,70.83,70.97,70.77,70.89,132501.0,60.8196,60.9399,60.7681,60.8712,132501.0
2017-12-27 10:10:00,70.9,70.96,70.88,70.88,31611.0,60.8798,60.9313,60.8626,60.8626,31611.0
2017-12-27 10:20:00,70.89,70.97,70.84,70.93,58087.0,60.8712,60.9399,60.8282,60.9055,58087.0
2017-12-27 10:30:00,70.94,70.96,70.67,70.73,29360.0,60.9141,60.9313,60.6823,60.7338,29360.0
2017-12-27 10:40:00,70.74,70.79,70.6,70.62,15687.0,60.7424,60.7853,60.6222,60.6393,15687.0
2017-12-27 10:50:00,70.63,70.86,70.63,70.75,42485.0,60.6479,60.8454,60.6479,60.751,42485.0
2017-12-27 11:00:00,70.75,70.75,70.71,70.73,21401.0,60.751,60.751,60.7166,60.7338,21401.0
2017-12-27 11:10:00,70.71,70.76,70.58,70.71,25713.0,60.7166,60.7595,60.605,60.7166,25713.0
2017-12-27 11:20:00,70.71,70.77,70.69,70.77,33268.0,60.7166,60.7681,60.6994,60.7681,33268.0
2017-12-27 11:30:00,70.77,70.8,70.72,70.72,24751.0,60.7681,60.7939,60.7252,60.7252,24751.0
2017-12-27 11:40:00,70.72,70.73,70.49,70.68,51480.0,60.7252,60.7338,60.5277,60.6908,51480.0
2017-12-27 11:50:00,70.69,70.88,70.68,70.79,25992.0,60.6994,60.8626,60.6908,60.7853,25992.0
2017-12-27 12:00:00,70.79,70.88,70.77,70.88,21761.0,60.7853,60.8626,60.7681,60.8626,21761.0
2017-12-27 12:10:00,70.87,70.89,70.77,70.77,16832.0,60.854,60.8712,60.7681,60.7681,16832.0
2017-12-27 12:20:00,70.77,70.81,70.76,70.78,12998.0,60.7681,60.8025,60.7595,60.7767,12998.0
2017-12-27 12:30:00,70.78,70.79,70.72,70.75,12425.0,60.7767,60.7853,60.7252,60.751,12425.0
2017-12-27 12:40:00,70.74,70.8,70.74,70.79,11650.0,60.7424,60.7939,60.7424,60.7853,11650.0
2017-12-27 12:50:00,70.79,70.82,70.77,70.8,33928.0,60.7853,60.8111,60.7681,60.7939,33928.0
2017-12-27 13:00:00,70.8,70.86,70.78,70.86,22207.0,60.7939,60.8454,60.7767,60.8454,22207.0
2017-12-27 13:10:00,70.86,70.88,70.79,70.81,34112.0,60.8454,60.8626,60.7853,60.8025,34112.0
2017-12-27 13:20:00,70.81,70.85,70.78,70.81,17999.0,60.8025,60.8368,60.7767,60.8025,17999.0
2017-12-27 13:30:00,70.82,70.83,70.79,70.8,11309.0,60.8111,60.8196,60.7853,60.7939,11309.0
2017-12-27 13:40:00,70.8,70.8,70.75,70.8,18482.0,60.7939,60.7939,60.751,60.7939,18482.0
2017-12-27 13:50:00,70.8,70.82,70.74,70.81,17396.0,60.7939,60.8111,60.7424,60.8025,17396.0
2017-12-27 14:00:00,70.8,70.81,70.7,70.73,9775.0,60.7939,60.8025,60.708,60.7338,9775.0
2017-12-27 14:10:00,70.73,70.82,70.67,70.77,30125.0,60.7338,60.8111,60.6823,60.7681,30125.0
2017-12-27 14:20:00,70.76,70.76,70.71,70.73,13057.0,60.7595,60.7595,60.7166,60.7338,13057.0
2017-12-27 14:30:00,70.72,70.77,70.71,70.76,18392.0,60.7252,60.7681,60.7166,60.7595,18392.0
2017-12-27 14:40:00,70.75,70.76,70.71,70.74,17059.0,60.751,60.7595,60.7166,60.7424,17059.0
2017-12-27 14:50:00,70.74,70.79,70.73,70.77,29129.0,60.7424,60.7853,60.7338,60.7681,29129.0
2017-12-27 15:00:00,70.76,70.76,70.69,70.75,22296.0,60.7595,60.7595,60.6994,60.751,22296.0
2017-12-27 15:10:00,70.74,70.81,70.71,70.78,45971.0,60.7424,60.8025,60.7166,60.7767,45971.0
2017-12-27 15:20:00,70.78,70.81,70.68,70.68,21221.0,60.7767,60.8025,60.6908,60.6908,21221.0
2017-12-27 15:30:00,70.68,70.84,70.68,70.83,68992.0,60.6908,60.8282,60.6908,60.8196,68992.0
2017-12-27 15:40:00,70.83,70.88,70.82,70.84,91572.0,60.8196,60.8626,60.8111,60.8282,91572.0
2017-12-27 15:50:00,70.85,70.89,70.81,70.84,147172.0,60.8368,60.8712,60.8025,60.8282,147172.0
2017-12-28 09:30:00,70.61,70.86,70.56,70.7,98558.0,60.6307,60.8454,60.5878,60.708,98558.0
2017-12-28 09:40:00,70.69,70.83,70.61,70.69,16646.0,60.6994,60.8196,60.6307,60.6994,16646.0
2017-12-28 09:50:00,70.69,70.69,70.32,70.36,41957.0,60.6994,60.6994,60.3817,60.4161,41957.0
2017-12-28 10:00:00,70.39,70.55,70.38,70.54,23056.0,60.4418,60.5792,60.4332,60.5706,23056.0
2017-12-28 10:10:00,70.54,70.56,70.46,70.46,10819.0,60.5706,60.5878,60.5019,60.5019,10819.0
2017-12-28 10:20:00,70.46,70.54,70.41,70.53,26399.0,60.5019,60.5706,60.459,60.562,26399.0
2017-12-28 10:30:00,70.54,70.57,70.47,70.53,25583.0,60.5706,60.5964,60.5105,60.562,25583.0
2017-12-28 10:40:00,70.53,70.65,70.5,70.63,12378.0,60.562,60.6651,60.5363,60.6479,12378.0
2017-12-28 10:50:00,70.62,70.63,70.54,70.59,11654.0,60.6393,60.6479,60.5706,60.6136,11654.0
2017-12-28 11:00:00,70.59,70.6,70.44,70.44,11830.0,60.6136,60.6222,60.4848,60.4848,11830.0
2017-12-28 11:10:00,70.44,70.49,70.38,70.49,15676.0,60.4848,60.5277,60.4332,60.5277,15676.0
2017-12-28 11:20:00,70.5,70.53,70.49,70.52,7568.0,60.5363,60.562,60.5277,60.5535,7568.0
2017-12-28 11:30:00,70.51,70.56,70.49,70.54,10708.0,60.5449,60.5878,60.5277,60.5706,10708.0
2017-12-28 11:40:00,70.53,70.53,70.44,70.44,12158.0,60.562,60.562,60.4848,60.4848,12158.0
2017-12-28 11:50:00,70.41,70.42,70.29,70.3,29691.0,60.459,60.4676,60.356,60.3646,29691.0
2017-12-28 12:00:00,70.29,70.3,70.19,70.2,53414.0,60.356,60.3646,60.2701,60.2787,53414.0
2017-12-28 12:10:00,70.2,70.24,70.19,70.2,18177.0,60.2787,60.313,60.2701,60.2787,18177.0
2017-12-28 12:20:00,70.2,70.35,70.19,70.28,13862.0,60.2787,60.4075,60.2701,60.3474,13862.0
2017-12-28 12:30:00,70.29,70.29,70.23,70.27,11236.0,60.356,60.356,60.3044,60.3388,11236.0
2017-12-28 12:40:00,70.28,70.28,70.2,70.2,15495.0,60.3474,60.3474,60.2787,60.2787,15495.0
2017-12-28 12:50:00,70.2,70.24,70.2,70.23,14127.0,60.2787,60.313,60.2787,60.3044,14127.0
2017-12-28 13:00:00,70.23,70.25,70.19,70.2,12862.0,60.3044,60.3216,60.2701,60.2787,12862.0
2017-12-28 13:10:00,70.2,70.2,70.17,70.19,18115.0,60.2787,60.2787,60.2529,60.2701,18115.0
2017-12-28 13:20:00,70.19,70.21,70.18,70.19,9412.0,60.2701,60.2873,60.2615,60.2701,9412.0
2017-12-28 13:30:00,70.2,70.24,70.19,70.24,11600.0,60.2787,60.313,60.2701,60.313,11600.0
2017-12-28 13:40:00,70.24,70.26,70.11,70.2,36765.0,60.313,60.3302,60.2014,60.2787,36765.0
2017-12-28 13:50:00,70.2,70.23,70.17,70.19,19741.0,60.2787,60.3044,60.2529,60.2701,19741.0
2017-12-28 14:00:00,70.2,70.2,70.1,70.1,14476.0,60.2787,60.2787,60.1928,60.1928,14476.0
2017-12-28 14:10:00,70.11,70.11,70.07,70.11,11039.0,60.2014,60.2014,60.1671,60.2014,11039.0
2017-12-28 14:20:00,70.1,70.14,70.08,70.12,20412.0,60.1928,60.2272,60.1756,60.21,20412.0
2017-12-28 14:30:00,70.12,70.13,70.06,70.06,17160.0,60.21,60.2186,60.1585,60.1585,17160.0
2017-12-28 14:40:00,70.07,70.09,70.04,70.05,15488.0,60.1671,60.1842,60.1413,60.1499,15488.0
2017-12-28 14:50:00,70.04,70.05,70.0,70.01,17691.0,60.1413,60.1499,60.107,60.1155,17691.0
2017-12-28 15:00:00,70.02,70.05,69.96,69.97,44330.0,60.1241,60.1499,60.0726,60.0812,44330.0
2017-12-28 15:10:00,69.97,69.97,69.91,69.92,17849.0,60.0812,60.0812,60.0297,60.0383,17849.0
2017-12-28 15:20:00,69.92,69.98,69.92,69.92,33005.0,60.0383,60.0898,60.0383,60.0383,33005.0
2017-12-28 15:30:00,69.92,69.98,69.92,69.97,28884.0,60.0383,60.0898,60.0383,60.0812,28884.0
2017-12-28 15:40:00,69.98,70.0,69.94,69.95,70754.0,60.0898,60.107,60.0554,60.064,70754.0
2017-12-28 15:50:00,69.96,70.0,69.92,69.97,158649.0,60.0726,60.107,60.0383,60.0812,158649.0
2017-12-29 09:30:00,69.98,70.0,69.83,69.88,53432.0,60.0898,60.107,59.961,60.0039,53432.0
2017-12-29 09:40:00,69.89,69.9,69.64,69.68,41469.0,60.0125,60.0211,59.7978,59.8322,41469.0
2017-12-29 09:50:00,69.67,69.72,69.61,69.63,32889.0,59.8236,59.8665,59.7721,59.7892,32889.0
2017-12-29 10:00:00,69.62,69.64,69.53,69.57,40479.0,59.7807,59.7978,59.7034,59.7377,40479.0
2017-12-29 10:10:00,69.57,69.74,69.52,69.7,59885.0,59.7377,59.8837,59.6948,59.8493,59885.0
2017-12-29 10:20:00,69.68,69.79,69.63,69.79,28937.0,59.8322,59.9266,59.7892,59.9266,28937.0
2017-12-29 10:30:00,69.79,69.86,69.69,69.72,29879.0,59.9266,59.9867,59.8408,59.8665,29879.0
2017-12-29 10:40:00,69.73,69.73,69.65,69.67,22708.0,59.8751,59.8751,59.8064,59.8236,22708.0
2017-12-29 10:50:00,69.66,69.67,69.46,69.64,82628.0,59.815,59.8236,59.6433,59.7978,82628.0
2017-12-29 11:00:00,69.64,69.65,69.55,69.56,27472.0,59.7978,59.8064,59.7205,59.7291,27472.0
2017-12-29 11:10:00,69.56,69.65,69.55,69.59,36021.0,59.7291,59.8064,59.7205,59.7549,36021.0
2017-12-29 11:20:00,69.59,69.7,69.55,69.7,32552.0,59.7549,59.8493,59.7205,59.8493,32552.0
2017-12-29 11:30:00,69.72,69.77,69.61,69.7,27035.0,59.8665,59.9095,59.7721,59.8493,27035.0
2017-12-29 11:40:00,69.7,69.78,69.67,69.78,25428.0,59.8493,59.918,59.8236,59.918,25428.0
2017-12-29 11:50:00,69.78,69.85,69.76,69.8,48362.0,59.918,59.9781,59.9009,59.9352,48362.0
2017-12-29 12:00:00,69.8,69.9,69.78,69.89,22627.0,59.9352,60.0211,59.918,60.0125,22627.0
2017-12-29 12:10:00,69.89,69.91,69.84,69.86,16937.0,60.0125,60.0297,59.9696,59.9867,16937.0
2017-12-29 12:20:00,69.86,69.86,69.76,69.8,23117.0,59.9867,59.9867,59.9009,59.9352,23117.0
2017-12-29 12:30:00,69.79,69.84,69.79,69.83,14280.0,59.9266,59.9696,59.9266,59.961,14280.0
2017-12-29 12:40:00,69.83,69.88,69.82,69.82,17585.0,59.961,60.0039,59.9524,59.9524,17585.0
2017-12-29 12:50:00,69.82,69.84,69.78,69.83,15135.0,59.9524,59.9696,59.918,59.961,15135.0
2017-12-29 13:00:00,69.83,69.85,69.81,69.82,15762.0,59.961,59.9781,59.9438,59.9524,15762.0
2017-12-29 13:10:00,69.81,69.87,69.77,69.82,25726.0,59.9438,59.9953,59.9095,59.9524,25726.0
2017-12-29 13:20:00,69.82,69.88,69.79,69.88,21733.0,59.9524,60.0039,59.9266,60.0039,21733.0
2017-12-29 13:30:00,69.87,69.88,69.75,69.78,21663.0,59.9953,60.0039,59.8923,59.918,21663.0
2017-12-29 13:40:00,69.78,69.79,69.69,69.7,22212.0,59.918,59.9266,59.8408,59.8493,22212.0
2017-12-29 13:50:00,69.69,69.7,69.56,69.57,52777.0,59.8408,59.8493,59.7291,59.7377,52777.0
2017-12-29 14:00:00,69.57,69.73,69.53,69.65,60955.0,59.7377,59.8751,59.7034,59.8064,60955.0
2017-12-29 14:10:00,69.64,69.73,69.62,69.69,24994.0,59.7978,59.8751,59.7807,59.8408,24994.0
2017-12-29 14:20:00,69.69,69.7,69.58,69.59,29263.0,59.8408,59.8493,59.7463,59.7549,29263.0
2017-12-29 14:30:00,69.59,69.65,69.57,69.64,28949.0,59.7549,59.8064,59.7377,59.7978,28949.0
2017-12-29 14:40:00,69.65,69.67,69.59,69.59,30880.0,59.8064,59.8236,59.7549,59.7549,30880.0
2017-12-29 14:50:00,69.6,69.65,69.58,69.61,41090.0,59.7635,59.8064,59.7463,59.7721,41090.0
2017-12-29 15:00:00,69.61,69.63,69.54,69.62,39727.0,59.7721,59.7892,59.712,59.7807,39727.0
2017-12-29 15:10:00,69.61,69.64,69.57,69.58,37624.0,59.7721,59.7978,59.7377,59.7463,37624.0
2017-12-29 15:20:00,69.58,69.68,69.57,69.64,71439.0,59.7463,59.8322,59.7377,59.7978,71439.0
2017-12-29 15:30:00,69.65,69.67,69.56,69.56,61376.0,59.8064,59.8236,59.7291,59.7291,61376.0
2017-12-29 15:40:00,69.56,69.61,69.54,69.58,101120.0,59.7291,59.7721,59.712,59.7463,101120.0
2017-12-29 15:50:00,69.57,69.58,69.48,69.49,151254.0,59.7377,59.7463,59.6604,59.669,151254.0
2018-01-02 09:30:00,69.0,69.37,68.5,68.9,271957.0,59.2483,59.566,58.8189,59.1624,271957.0
2018-01-02 09:40:00,68.95,69.3,68.9,69.29,127549.0,59.2053,59.5059,59.1624,59.4973,127549.0
2018-01-02 09:50:00,69.29,69.44,69.22,69.41,70560.0,59.4973,59.6261,59.4372,59.6003,70560.0
2018-01-02 10:00:00,69.41,69.86,69.4,69.45,111805.0,59.6003,59.9867,59.5917,59.6347,111805.0
2018-01-02 10:10:00,69.45,69.61,69.45,69.55,68363.0,59.6347,59.7721,59.6347,59.7205,68363.0
2018-01-02 10:20:00,69.56,69.57,69.39,69.47,69206.0,59.7291,59.7377,59.5832,59.6519,69206.0
2018-01-02 10:30:00,69.49,69.61,69.46,69.49,53535.0,59.669,59.7721,59.6433,59.669,53535.0
2018-01-02 10:40:00,69.49,69.63,69.49,69.53,45366.0,59.669,59.7892,59.669,59.7034,45366.0
2018-01-02 10:50:00,69.54,69.64,69.42,69.44,46174.0,59.712,59.7978,59.6089,59.6261,46174.0
2018-01-02 11:00:00,69.44,69.5,69.19,69.27,72145.0,59.6261,59.6776,59.4114,59.4801,72145.0
2018-01-02 11:10:00,69.24,69.32,69.23,69.24,40322.0,59.4544,59.5231,59.4458,59.4544,40322.0
2018-01-02 11:20:00,69.24,69.25,69.1,69.21,39355.0,59.4544,59.4629,59.3341,59.4286,39355.0
2018-01-02 11:30:00,69.21,69.21,69.1,69.12,32762.0,59.4286,59.4286,59.3341,59.3513,32762.0
2018-01-02 11:40:00,69.13,69.18,69.09,69.15,45466.0,59.3599,59.4028,59.3256,59.3771,45466.0
2018-01-02 11:50:00,69.15,69.16,69.03,69.14,53998.0,59.3771,59.3857,59.274,59.3685,53998.0
2018-01-02 12:00:00,69.14,69.17,69.04,69.07,51028.0,59.3685,59.3943,59.2826,59.3084,51028.0
2018-01-02 12:10:00,69.08,69.16,69.05,69.05,31820.0,59.317,59.3857,59.2912,59.2912,31820.0
2018-01-02 12:20:00,69.06,69.06,68.88,68.9,82794.0,59.2998,59.2998,59.1452,59.1624,82794.0
2018-01-02 12:30:00,68.91,69.0,68.88,68.96,55910.0,59.171,59.2483,59.1452,59.2139,55910.0
2018-01-02 12:40:00,68.96,69.08,68.95,68.99,37773.0,59.2139,59.317,59.2053,59.2397,37773.0
2018-01-02 12:50:00,69.0,69.01,68.92,68.96,35578.0,59.2483,59.2569,59.1796,59.2139,35578.0
2018-01-02 13:00:00,68.97,69.18,68.94,69.17,33352.0,59.2225,59.4028,59.1968,59.3943,33352.0
2018-01-02 13:10:00,69.17,69.19,69.09,69.09,28647.0,59.3943,59.4114,59.3256,59.3256,28647.0
2018-01-02 13:20:00,69.11,69.13,69.06,69.11,29362.0,59.3427,59.3599,59.2998,59.3427,29362.0
2018-01-02 13:30:00,69.12,69.12,69.06,69.08,26746.0,59.3513,59.3513,59.2998,59.317,26746.0
2018-01-02 13:40:00,69.08,69.08,68.97,69.05,30547.0,59.317,59.317,59.2225,59.2912,30547.0
2018-01-02 13:50:00,69.05,69.12,69.02,69.12,41345.0,59.2912,59.3513,59.2655,59.3513,41345.0
2018-01-02 14:00:00,69.13,69.31,69.12,69.21,45165.0,59.3599,59.5145,59.3513,59.4286,45165.0
2018-01-02 14:10:00,69.21,69.22,69.16,69.2,42613.0,59.4286,59.4372,59.3857,59.42,42613.0
2018-01-02 14:20:00,69.19,69.25,69.14,69.25,32393.0,59.4114,59.4629,59.3685,59.4629,32393.0
2018-01-02 14:30:00,69.25,69.31,69.2,69.2,35994.0,59.4629,59.5145,59.42,59.42,35994.0
2018-01-02 14:40:00,69.2,69.24,69.19,69.22,23349.0,59.42,59.4544,59.4114,59.4372,23349.0
2018-01-02 14:50:00,69.22,69.28,69.21,69.28,28829.0,59.4372,59.4887,59.4286,59.4887,28829.0
2018-01-02 15:00:00,69.27,69.28,69.2,69.24,30048.0,59.4801,59.4887,59.42,59.4544,30048.0
2018-01-02 15:10:00,69.24,69.3,69.22,69.25,32781.0,59.4544,59.5059,59.4372,59.4629,32781.0
2018-01-02 15:20:00,69.26,69.33,69.25,69.31,31508.0,59.4715,59.5316,59.4629,59.5145,31508.0
2018-01-02 15:30:00,69.31,69.31,69.23,69.28,49590.0,59.5145,59.5145,59.4458,59.4887,49590.0
2018-01-02 15:40:00,69.29,69.32,69.22,69.31,96850.0,59.4973,59.5231,59.4372,59.5145,96850.0
2018-01-02 15:50:00,69.31,69.33,69.11,69.11,270420.0,59.5145,59.5316,59.3427,59.3427,270420.0
2018-01-03 09:30:00,69.12,69.22,68.96,69.01,39376.0,59.3513,59.4372,59.2139,59.2569,39376.0
2018-01-03 09:40:00,69.04,69.08,68.69,68.7,94864.0,59.2826,59.317,58.9821,58.9907,94864.0
2018-01-03 09:50:00,68.7,68.76,68.63,68.63,108696.0,58.9907,59.0422,58.9306,58.9306,108696.0
2018-01-03 10:00:00,68.63,68.64,68.3,68.51,124542.0,58.9306,58.9392,58.6472,58.8275,124542.0
2018-01-03 10:10:00,68.51,68.61,68.42,68.48,74353.0,58.8275,58.9134,58.7503,58.8018,74353.0
2018-01-03 10:20:00,68.48,68.51,68.23,68.23,69950.0,58.8018,58.8275,58.5871,58.5871,69950.0
2018-01-03 10:30:00,68.24,68.25,67.78,67.84,204804.0,58.5957,58.6043,58.2007,58.2522,204804.0
2018-01-03 10:40:00,67.83,68.08,67.82,67.87,162501.0,58.2436,58.4583,58.235,58.278,162501.0
2018-01-03 10:50:00,67.88,67.96,67.74,67.76,109309.0,58.2866,58.3553,58.1664,58.1835,109309.0
2018-01-03 11:00:00,67.76,67.92,67.73,67.92,60981.0,58.1835,58.3209,58.1578,58.3209,60981.0
2018-01-03 11:10:00,67.93,67.93,67.78,67.78,81367.0,58.3295,58.3295,58.2007,58.2007,81367.0
2018-01-03 11:20:00,67.78,67.85,67.7,67.81,141481.0,58.2007,58.2608,58.132,58.2265,141481.0
2018-01-03 11:30:00,67.81,67.87,67.73,67.76,156731.0,58.2265,58.278,58.1578,58.1835,156731.0
2018-01-03 11:40:00,67.76,67.76,67.63,67.65,81616.0,58.1835,58.1835,58.0719,58.0891,81616.0
2018-01-03 11:50:00,67.67,67.79,67.58,67.78,77221.0,58.1062,58.2093,58.029,58.2007,77221.0
2018-01-03 12:00:00,67.78,67.93,67.67,67.77,101651.0,58.2007,58.3295,58.1062,58.1921,101651.0
2018-01-03 12:10:00,67.77,67.79,67.7,67.77,68944.0,58.1921,58.2093,58.132,58.1921,68944.0
2018-01-03 12:20:00,67.78,67.82,67.7,67.8,63510.0,58.2007,58.235,58.132,58.2179,63510.0
2018-01-03 12:30:00,67.8,67.85,67.74,67.77,143156.0,58.2179,58.2608,58.1664,58.1921,143156.0
2018-01-03 12:40:00,67.78,67.86,67.76,67.8,83962.0,58.2007,58.2694,58.1835,58.2179,83962.0
2018-01-03 12:50:00,67.79,67.85,67.75,67.8,93892.0,58.2093,58.2608,58.1749,58.2179,93892.0
2018-01-03 13:00:00,67.81,68.08,67.77,68.05,187247.0,58.2265,58.4583,58.1921,58.4325,187247.0
2018-01-03 13:10:00,68.07,68.2,68.05,68.19,104623.0,58.4497,58.5613,58.4325,58.5528,104623.0
2018-01-03 13:20:00,68.2,68.2,68.06,68.17,31011.0,58.5613,58.5613,58.4411,58.5356,31011.0
2018-01-03 13:30:00,68.17,68.22,68.12,68.18,53834.0,58.5356,58.5785,58.4926,58.5442,53834.0
2018-01-03 13:40:00,68.17,68.19,68.07,68.11,57223.0,58.5356,58.5528,58.4497,58.4841,57223.0
2018-01-03 13:50:00,68.1,68.1,67.98,68.07,34954.0,58.4755,58.4755,58.3724,58.4497,34954.0
2018-01-03 14:00:00,68.06,68.07,67.92,68.02,55318.0,58.4411,58.4497,58.3209,58.4068,55318.0
2018-01-03 14:10:00,68.03,68.08,68.01,68.08,59424.0,58.4154,58.4583,58.3982,58.4583,59424.0
2018-01-03 14:20:00,68.07,68.13,68.02,68.07,99396.0,58.4497,58.5012,58.4068,58.4497,99396.0
2018-01-03 14:30:00,68.09,68.35,68.08,68.31,208627.0,58.4669,58.6901,58.4583,58.6558,208627.0
2018-01-03 14:40:00,68.32,68.39,68.28,68.34,81128.0,58.6644,58.7245,58.63,58.6816,81128.0
2018-01-03 14:50:00,68.33,68.38,68.22,68.25,87133.0,58.673,58.7159,58.5785,58.6043,87133.0
2018-01-03 15:00:00,68.25,68.27,68.17,68.17,62534.0,58.6043,58.6214,58.5356,58.5356,62534.0
2018-01-03 15:10:00,68.17,68.26,68.1,68.25,156729.0,58.5356,58.6129,58.4755,58.6043,156729.0
2018-01-03 15:20:00,68.25,68.33,68.22,68.3,67490.0,58.6043,58.673,58.5785,58.6472,67490.0
2018-01-03 15:30:00,68.3,68.36,68.29,68.31,74791.0,58.6472,58.6987,58.6386,58.6558,74791.0
2018-01-03 15:40:00,68.31,68.39,68.3,68.31,77725.0,58.6558,58.7245,58.6472,58.6558,77725.0
2018-01-03 15:50:00,68.31,68.38,68.25,68.31,317190.0,58.6558,58.7159,58.6043,58.6558,317190.0
2018-01-04 09:30:00,68.67,68.88,68.38,68.44,71527.0,58.9649,59.1452,58.7159,58.7674,71527.0
2018-01-04 09:40:00,68.45,68.47,68.12,68.24,110018.0,58.776,58.7932,58.4926,58.5957,110018.0
2018-01-04 09:50:00,68.23,68.59,68.23,68.47,113375.0,58.5871,58.8962,58.5871,58.7932,113375.0
2018-01-04 10:00:00,68.47,68.55,68.43,68.43,55055.0,58.7932,58.8619,58.7588,58.7588,55055.0
2018-01-04 10:10:00,68.45,68.46,68.25,68.3,146884.0,58.776,58.7846,58.6043,58.6472,146884.0
2018-01-04 10:20:00,68.31,68.42,68.25,68.25,120165.0,58.6558,58.7503,58.6043,58.6043,120165.0
2018-01-04 10:30:00,68.25,68.4,68.17,68.3,153537.0,58.6043,58.7331,58.5356,58.6472,153537.0
2018-01-04 10:40:00,68.3,68.3,68.07,68.12,125960.0,58.6472,58.6472,58.4497,58.4926,125960.0
2018-01-04 10:50:00,68.12,68.17,68.02,68.02,50526.0,58.4926,58.5356,58.4068,58.4068,50526.0
2018-01-04 11:00:00,68.05,68.08,67.94,67.96,87014.0,58.4325,58.4583,58.3381,58.3553,87014.0
2018-01-04 11:10:00,67.96,68.05,67.94,68.03,37059.0,58.3553,58.4325,58.3381,58.4154,37059.0
2018-01-04 11:20:00,68.02,68.12,67.99,68.02,38641.0,58.4068,58.4926,58.381,58.4068,38641.0
2018-01-04 11:30:00,68.01,68.06,68.01,68.03,27167.0,58.3982,58.4411,58.3982,58.4154,27167.0
2018-01-04 11:40:00,68.04,68.16,67.97,68.13,75503.0,58.424,58.527,58.3638,58.5012,75503.0
2018-01-04 11:50:00,68.12,68.23,68.09,68.22,33869.0,58.4926,58.5871,58.4669,58.5785,33869.0
2018-01-04 12:00:00,68.22,68.23,68.17,68.22,43226.0,58.5785,58.5871,58.5356,58.5785,43226.0
2018-01-04 12:10:00,68.21,68.24,68.18,68.21,34604.0,58.5699,58.5957,58.5442,58.5699,34604.0
2018-01-04 12:20:00,68.21,68.21,68.04,68.11,48795.0,58.5699,58.5699,58.424,58.4841,48795.0
2018-01-04 12:30:00,68.11,68.21,68.1,68.16,29057.0,58.4841,58.5699,58.4755,58.527,29057.0
2018-01-04 12:40:00,68.16,68.23,68.11,68.12,51398.0,58.527,58.5871,58.4841,58.4926,51398.0
2018-01-04 12:50:00,68.12,68.15,67.94,68.0,65873.0,58.4926,58.5184,58.3381,58.3896,65873.0
2018-01-04 13:00:00,68.0,68.14,67.99,68.1,51797.0,58.3896,58.5098,58.381,58.4755,51797.0
2018-01-04 13:10:00,68.1,68.18,68.09,68.18,36203.0,58.4755,58.5442,58.4669,58.5442,36203.0
2018-01-04 13:20:00,68.19,68.21,68.13,68.14,46674.0,58.5528,58.5699,58.5012,58.5098,46674.0
2018-01-04 13:30:00,68.13,68.2,68.12,68.18,25060.0,58.5012,58.5613,58.4926,58.5442,25060.0
2018-01-04 13:40:00,68.18,68.27,68.17,68.25,30269.0,58.5442,58.6214,58.5356,58.6043,30269.0
2018-01-04 13:50:00,68.25,68.25,68.1,68.15,73185.0,58.6043,58.6043,58.4755,58.5184,73185.0
2018-01-04 14:00:00,68.15,68.15,68.1,68.12,45760.0,58.5184,58.5184,58.4755,58.4926,45760.0
2018-01-04 14:10:00,68.11,68.13,68.07,68.07,45221.0,58.4841,58.5012,58.4497,58.4497,45221.0
2018-01-04 14:20:00,68.08,68.12,68.06,68.09,27262.0,58.4583,58.4926,58.4411,58.4669,27262.0
2018-01-04 14:30:00,68.09,68.14,68.09,68.12,42401.0,58.4669,58.5098,58.4669,58.4926,42401.0
2018-01-04 14:40:00,68.12,68.15,68.07,68.07,50825.0,58.4926,58.5184,58.4497,58.4497,50825.0
2018-01-04 14:50:00,68.07,68.08,68.01,68.06,58980.0,58.4497,58.4583,58.3982,58.4411,58980.0
2018-01-04 15:00:00,68.06,68.08,68.02,68.05,76337.0,58.4411,58.4583,58.4068,58.4325,76337.0
2018-01-04 15:10:00,68.05,68.06,68.0,68.02,64276.0,58.4325,58.4411,58.3896,58.4068,64276.0
2018-01-04 15:20:00,68.02,68.06,67.99,68.05,92331.0,58.4068,58.4411,58.381,58.4325,92331.0
2018-01-04 15:30:00,68.05,68.14,68.05,68.09,153467.0,58.4325,58.5098,58.4325,58.4669,153467.0
2018-01-04 15:40:00,68.08,68.16,68.05,68.16,160277.0,58.4583,58.527,58.4325,58.527,160277.0
2018-01-04 15:50:00,68.16,68.26,68.11,68.15,467305.0,58.527,58.6129,58.4841,58.5184,467305.0
2018-01-05 09:30:00,68.71,68.75,68.26,68.6,257436.0,58.9993,59.0336,58.6129,58.9048,257436.0
2018-01-05 09:40:00,68.6,68.68,68.42,68.63,132716.0,58.9048,58.9735,58.7503,58.9306,132716.0
2018-01-05 09:50:00,68.63,68.93,68.57,68.9,186224.0,58.9306,59.1882,58.8791,59.1624,186224.0
2018-01-05 10:00:00,68.9,68.96,68.76,68.78,88239.0,59.1624,59.2139,59.0422,59.0594,88239.0
2018-01-05 10:10:00,68.78,68.91,68.72,68.84,80825.0,59.0594,59.171,59.0079,59.1109,80825.0
2018-01-05 10:20:00,68.84,68.86,68.65,68.65,56511.0,59.1109,59.1281,58.9477,58.9477,56511.0
2018-01-05 10:30:00,68.65,68.68,68.54,68.66,42505.0,58.9477,58.9735,58.8533,58.9563,42505.0
2018-01-05 10:40:00,68.65,68.66,68.47,68.51,56553.0,58.9477,58.9563,58.7932,58.8275,56553.0
2018-01-05 10:50:00,68.52,68.66,68.51,68.61,38774.0,58.8361,58.9563,58.8275,58.9134,38774.0
2018-01-05 11:00:00,68.61,68.71,68.58,68.63,29472.0,58.9134,58.9993,58.8876,58.9306,29472.0
2018-01-05 11:10:00,68.64,68.64,68.54,68.57,24647.0,58.9392,58.9392,58.8533,58.8791,24647.0
2018-01-05 11:20:00,68.58,68.58,68.49,68.56,31771.0,58.8876,58.8876,58.8104,58.8705,31771.0
2018-01-05 11:30:00,68.55,68.56,68.45,68.47,35954.0,58.8619,58.8705,58.776,58.7932,35954.0
2018-01-05 11:40:00,68.47,68.56,68.44,68.56,28078.0,58.7932,58.8705,58.7674,58.8705,28078.0
2018-01-05 11:50:00,68.55,68.57,68.46,68.49,37487.0,58.8619,58.8791,58.7846,58.8104,37487.0
2018-01-05 12:00:00,68.48,68.48,68.36,68.39,39184.0,58.8018,58.8018,58.6987,58.7245,39184.0
2018-01-05 12:10:00,68.39,68.42,68.35,68.42,35586.0,58.7245,58.7503,58.6901,58.7503,35586.0
2018-01-05 12:20:00,68.43,68.45,68.38,68.44,41244.0,58.7588,58.776,58.7159,58.7674,41244.0
2018-01-05 12:30:00,68.43,68.44,68.18,68.19,93946.0,58.7588,58.7674,58.5442,58.5528,93946.0
2018-01-05 12:40:00,68.2,68.28,68.2,68.21,55342.0,58.5613,58.63,58.5613,58.5699,55342.0
2018-01-05 12:50:00,68.21,68.28,68.17,68.24,57723.0,58.5699,58.63,58.5356,58.5957,57723.0
2018-01-05 13:00:00,68.25,68.32,68.2,68.25,40481.0,58.6043,58.6644,58.5613,58.6043,40481.0
2018-01-05 13:10:00,68.25,68.27,68.2,68.27,26068.0,58.6043,58.6214,58.5613,58.6214,26068.0
2018-01-05 13:20:00,68.26,68.26,68.18,68.19,27185.0,58.6129,58.6129,58.5442,58.5528,27185.0
2018-01-05 13:30:00,68.19,68.22,68.19,68.19,35010.0,58.5528,58.5785,58.5528,58.5528,35010.0
2018-01-05 13:40:00,68.19,68.22,68.18,68.21,29123.0,58.5528,58.5785,58.5442,58.5699,29123.0
2018-01-05 13:50:00,68.21,68.3,68.19,68.26,26303.0,58.5699,58.6472,58.5528,58.6129,26303.0
2018-01-05 14:00:00,68.25,68.25,68.12,68.12,32941.0,58.6043,58.6043,58.4926,58.4926,32941.0
2018-01-05 14:10:00,68.12,68.15,68.01,68.04,133018.0,58.4926,58.5184,58.3982,58.424,133018.0
2018-01-05 14:20:00,68.04,68.18,68.01,68.16,37900.0,58.424,58.5442,58.3982,58.527,37900.0
2018-01-05 14:30:00,68.16,68.2,68.11,68.12,55330.0,58.527,58.5613,58.4841,58.4926,55330.0
2018-01-05 14:40:00,68.12,68.12,67.65,67.7,205352.0,58.4926,58.4926,58.0891,58.132,205352.0
2018-01-05 14:50:00,67.71,67.71,67.5,67.63,321963.0,58.1406,58.1406,57.9603,58.0719,321963.0
2018-01-05 15:00:00,67.64,67.85,67.63,67.79,141125.0,58.0805,58.2608,58.0719,58.2093,141125.0
2018-01-05 15:10:00,67.79,67.92,67.71,67.73,128494.0,58.2093,58.3209,58.1406,58.1578,128494.0
2018-01-05 15:20:00,67.73,67.74,67.61,67.63,142292.0,58.1578,58.1664,58.0547,58.0719,142292.0
2018-01-05 15:30:00,67.63,67.88,67.61,67.85,102111.0,58.0719,58.2866,58.0547,58.2608,102111.0
2018-01-05 15:40:00,67.85,67.92,67.75,67.86,135742.0,58.2608,58.3209,58.1749,58.2694,135742.0
2018-01-05 15:50:00,67.86,67.96,67.85,67.93,176319.0,58.2694,58.3553,58.2608,58.3295,176319.0
2018-01-08 09:30:00,68.08,68.26,67.68,67.71,267608.0,58.4583,58.6129,58.1148,58.1406,267608.0
2018-01-08 09:40:00,67.72,67.87,67.58,67.86,194132.0,58.1492,58.278,58.029,58.2694,194132.0
2018-01-08 09:50:00,67.86,68.32,67.84,68.27,237378.0,58.2694,58.6644,58.2522,58.6214,237378.0
2018-01-08 10:00:00,68.27,68.42,68.27,68.39,131035.0,58.6214,58.7503,58.6214,58.7245,131035.0
2018-01-08 10:10:00,68.38,68.66,68.38,68.53,105103.0,58.7159,58.9563,58.7159,58.8447,105103.0
2018-01-08 10:20:00,68.53,68.61,68.37,68.61,67965.0,58.8447,58.9134,58.7073,58.9134,67965.0
2018-01-08 10:30:00,68.61,68.61,68.47,68.47,53259.0,58.9134,58.9134,58.7932,58.7932,53259.0
2018-01-08 10:40:00,68.48,68.53,68.26,68.26,45587.0,58.8018,58.8447,58.6129,58.6129,45587.0
2018-01-08 10:50:00,68.26,68.37,68.23,68.3,67520.0,58.6129,58.7073,58.5871,58.6472,67520.0
2018-01-08 11:00:00,68.3,68.39,68.3,68.31,29236.0,58.6472,58.7245,58.6472,58.6558,29236.0
2018-01-08 11:10:00,68.31,68.35,68.21,68.35,29837.0,58.6558,58.6901,58.5699,58.6901,29837.0
2018-01-08 11:20:00,68.34,68.39,68.32,68.34,29109.0,58.6816,58.7245,58.6644,58.6816,29109.0
2018-01-08 11:30:00,68.33,68.42,68.33,68.37,30985.0,58.673,58.7503,58.673,58.7073,30985.0
2018-01-08 11:40:00,68.37,68.38,68.19,68.22,31251.0,58.7073,58.7159,58.5528,58.5785,31251.0
2018-01-08 11:50:00,68.22,68.22,68.15,68.17,33963.0,58.5785,58.5785,58.5184,58.5356,33963.0
2018-01-08 12:00:00,68.17,68.36,68.16,68.29,34053.0,58.5356,58.6987,58.527,58.6386,34053.0
2018-01-08 12:10:00,68.3,68.38,68.28,68.38,23575.0,58.6472,58.7159,58.63,58.7159,23575.0
2018-01-08 12:20:00,68.37,68.38,68.3,68.31,30483.0,58.7073,58.7159,58.6472,58.6558,30483.0
2018-01-08 12:30:00,68.31,68.35,68.29,68.34,21420.0,58.6558,58.6901,58.6386,58.6816,21420.0
2018-01-08 12:40:00,68.34,68.39,68.32,68.39,17304.0,58.6816,58.7245,58.6644,58.7245,17304.0
2018-01-08 12:50:00,68.39,68.45,68.36,68.44,32671.0,58.7245,58.776,58.6987,58.7674,32671.0
2018-01-08 13:00:00,68.44,68.45,68.35,68.35,23462.0,58.7674,58.776,58.6901,58.6901,23462.0
2018-01-08 13:10:00,68.35,68.4,68.33,68.39,28976.0,58.6901,58.7331,58.673,58.7245,28976.0
2018-01-08 13:20:00,68.39,68.43,68.38,68.43,18934.0,58.7245,58.7588,58.7159,58.7588,18934.0
2018-01-08 13:30:00,68.43,68.47,68.43,68.47,18449.0,58.7588,58.7932,58.7588,58.7932,18449.0
2018-01-08 13:40:00,68.48,68.48,68.44,68.46,20145.0,58.8018,58.8018,58.7674,58.7846,20145.0
2018-01-08 13:50:00,68.46,68.47,68.39,68.41,26611.0,58.7846,58.7932,58.7245,58.7417,26611.0
2018-01-08 14:00:00,68.4,68.41,68.33,68.36,40207.0,58.7331,58.7417,58.673,58.6987,40207.0
2018-01-08 14:10:00,68.36,68.39,68.33,68.35,27675.0,58.6987,58.7245,58.673,58.6901,27675.0
2018-01-08 14:20:00,68.34,68.34,68.24,68.24,58432.0,58.6816,58.6816,58.5957,58.5957,58432.0
2018-01-08 14:30:00,68.24,68.28,68.22,68.25,43541.0,58.5957,58.63,58.5785,58.6043,43541.0
2018-01-08 14:40:00,68.25,68.33,68.25,68.28,28801.0,58.6043,58.673,58.6043,58.63,28801.0
2018-01-08 14:50:00,68.27,68.28,68.23,68.26,24699.0,58.6214,58.63,58.5871,58.6129,24699.0
2018-01-08 15:00:00,68.26,68.26,68.21,68.25,39765.0,58.6129,58.6129,58.5699,58.6043,39765.0
2018-01-08 15:10:00,68.24,68.24,68.18,68.18,38714.0,58.5957,58.5957,58.5442,58.5442,38714.0
2018-01-08 15:20:00,68.18,68.2,68.11,68.15,35418.0,58.5442,58.5613,58.4841,58.5184,35418.0
2018-01-08 15:30:00,68.15,68.16,68.1,68.12,63436.0,58.5184,58.527,58.4755,58.4926,63436.0
2018-01-08 15:40:00,68.13,68.13,68.04,68.09,96874.0,58.5012,58.5012,58.424,58.4669,96874.0
2018-01-08 15:50:00,68.09,68.09,67.99,67.99,176952.0,58.4669,58.4669,58.381,58.381,176952.0
2018-01-09 09:30:00,69.0,69.08,68.7,68.8,176164.0,59.2483,59.317,58.9907,59.0765,176164.0
2018-01-09 09:40:00,68.8,69.49,68.72,69.33,258968.0,59.0765,59.669,59.0079,59.5316,258968.0
2018-01-09 09:50:00,69.32,69.39,69.14,69.22,102966.0,59.5231,59.5832,59.3685,59.4372,102966.0
2018-01-09 10:00:00,69.21,69.32,69.06,69.32,69895.0,59.4286,59.5231,59.2998,59.5231,69895.0
2018-01-09 10:10:00,69.31,69.43,69.25,69.42,77125.0,59.5145,59.6175,59.4629,59.6089,77125.0
2018-01-09 10:20:00,69.42,69.57,69.38,69.45,122657.0,59.6089,59.7377,59.5746,59.6347,122657.0
2018-01-09 10:30:00,69.46,69.5,69.28,69.31,63973.0,59.6433,59.6776,59.4887,59.5145,63973.0
2018-01-09 10:40:00,69.31,69.34,69.22,69.31,70178.0,59.5145,59.5402,59.4372,59.5145,70178.0
2018-01-09 10:50:00,69.32,69.37,69.23,69.25,77868.0,59.5231,59.566,59.4458,59.4629,77868.0
2018-01-09 11:00:00,69.25,69.31,69.21,69.25,33489.0,59.4629,59.5145,59.4286,59.4629,33489.0
2018-01-09 11:10:00,69.25,69.41,69.25,69.39,94981.0,59.4629,59.6003,59.4629,59.5832,94981.0
2018-01-09 11:20:00,69.39,69.39,69.19,69.2,40437.0,59.5832,59.5832,59.4114,59.42,40437.0
2018-01-09 11:30:00,69.19,69.24,69.15,69.15,29116.0,59.4114,59.4544,59.3771,59.3771,29116.0
2018-01-09 11:40:00,69.16,69.22,69.14,69.18,29873.0,59.3857,59.4372,59.3685,59.4028,29873.0
2018-01-09 11:50:00,69.19,69.3,69.18,69.3,34077.0,59.4114,59.5059,59.4028,59.5059,34077.0
2018-01-09 12:00:00,69.29,69.3,69.21,69.24,34517.0,59.4973,59.5059,59.4286,59.4544,34517.0
2018-01-09 12:10:00,69.24,69.36,69.23,69.36,30464.0,59.4544,59.5574,59.4458,59.5574,30464.0
2018-01-09 12:20:00,69.36,69.45,69.35,69.44,38823.0,59.5574,59.6347,59.5488,59.6261,38823.0
2018-01-09 12:30:00,69.44,69.45,69.39,69.42,26525.0,59.6261,59.6347,59.5832,59.6089,26525.0
2018-01-09 12:40:00,69.41,69.42,69.36,69.41,22610.0,59.6003,59.6089,59.5574,59.6003,22610.0
2018-01-09 12:50:00,69.42,69.42,69.35,69.37,18763.0,59.6089,59.6089,59.5488,59.566,18763.0
2018-01-09 13:00:00,69.37,69.47,69.37,69.45,23749.0,59.566,59.6519,59.566,59.6347,23749.0
2018-01-09 13:10:00,69.46,69.48,69.39,69.44,31337.0,59.6433,59.6604,59.5832,59.6261,31337.0
2018-01-09 13:20:00,69.45,69.5,69.41,69.49,26946.0,59.6347,59.6776,59.6003,59.669,26946.0
2018-01-09 13:30:00,69.48,69.5,69.44,69.45,26473.0,59.6604,59.6776,59.6261,59.6347,26473.0
2018-01-09 13:40:00,69.47,69.47,69.41,69.44,49446.0,59.6519,59.6519,59.6003,59.6261,49446.0
2018-01-09 13:50:00,69.44,69.49,69.4,69.49,53918.0,59.6261,59.669,59.5917,59.669,53918.0
2018-01-09 14:00:00,69.49,69.6,69.48,69.59,68912.0,59.669,59.7635,59.6604,59.7549,68912.0
2018-01-09 14:10:00,69.59,69.6,69.51,69.55,46060.0,59.7549,59.7635,59.6862,59.7205,46060.0
2018-01-09 14:20:00,69.55,69.55,69.5,69.51,34558.0,59.7205,59.7205,59.6776,59.6862,34558.0
2018-01-09 14:30:00,69.51,69.59,69.5,69.59,37012.0,59.6862,59.7549,59.6776,59.7549,37012.0
2018-01-09 14:40:00,69.58,69.59,69.52,69.57,46927.0,59.7463,59.7549,59.6948,59.7377,46927.0
2018-01-09 14:50:00,69.58,69.63,69.55,69.63,33247.0,59.7463,59.7892,59.7205,59.7892,33247.0
2018-01-09 15:00:00,69.62,69.72,69.59,69.69,83316.0,59.7807,59.8665,59.7549,59.8408,83316.0
2018-01-09 15:10:00,69.69,69.74,69.65,69.66,48317.0,59.8408,59.8837,59.8064,59.815,48317.0
2018-01-09 15:20:00,69.66,69.67,69.55,69.55,80650.0,59.815,59.8236,59.7205,59.7205,80650.0
2018-01-09 15:30:00,69.55,69.63,69.55,69.63,80721.0,59.7205,59.7892,59.7205,59.7892,80721.0
2018-01-09 15:40:00,69.63,69.66,69.55,69.56,118051.0,59.7892,59.815,59.7205,59.7291,118051.0
2018-01-09 15:50:00,69.56,69.59,69.49,69.51,197804.0,59.7291,59.7549,59.669,59.6862,197804.0
2018-01-10 09:30:00,69.11,69.5,69.09,69.1,101068.0,59.3427,59.6776,59.3256,59.3341,101068.0
2018-01-10 09:40:00,69.1,69.13,68.93,68.97,80376.0,59.3341,59.3599,59.1882,59.2225,80376.0
2018-01-10 09:50:00,68.98,69.32,68.96,69.31,63499.0,59.2311,59.5231,59.2139,59.5145,63499.0
2018-01-10 10:00:00,69.31,69.31,69.14,69.16,81293.0,59.5145,59.5145,59.3685,59.3857,81293.0
2018-01-10 10:10:00,69.16,69.3,69.15,69.27,74288.0,59.3857,59.5059,59.3771,59.4801,74288.0
2018-01-10 10:20:00,69.25,69.44,69.19,69.42,85258.0,59.4629,59.6261,59.4114,59.6089,85258.0
2018-01-10 10:30:00,69.42,69.68,69.37,69.68,206571.0,59.6089,59.8322,59.566,59.8322,206571.0
2018-01-10 10:40:00,69.66,69.84,69.55,69.58,242901.0,59.815,59.9696,59.7205,59.7463,242901.0
2018-01-10 10:50:00,69.58,69.65,69.51,69.58,47447.0,59.7463,59.8064,59.6862,59.7463,47447.0
2018-01-10 11:00:00,69.58,69.76,69.56,69.68,33574.0,59.7463,59.9009,59.7291,59.8322,33574.0
2018-01-10 11:10:00,69.66,69.74,69.65,69.68,36492.0,59.815,59.8837,59.8064,59.8322,36492.0
2018-01-10 11:20:00,69.67,69.95,69.67,69.82,68440.0,59.8236,60.064,59.8236,59.9524,68440.0
2018-01-10 11:30:00,69.81,69.94,69.81,69.88,44709.0,59.9438,60.0554,59.9438,60.0039,44709.0
2018-01-10 11:40:00,69.87,69.92,69.84,69.89,29177.0,59.9953,60.0383,59.9696,60.0125,29177.0
2018-01-10 11:50:00,69.89,70.02,69.89,69.95,41819.0,60.0125,60.1241,60.0125,60.064,41819.0
2018-01-10 12:00:00,69.95,69.95,69.8,69.91,32637.0,60.064,60.064,59.9352,60.0297,32637.0
2018-01-10 12:10:00,69.93,69.96,69.9,69.95,34822.0,60.0468,60.0726,60.0211,60.064,34822.0
2018-01-10 12:20:00,69.95,70.01,69.89,69.89,32447.0,60.064,60.1155,60.0125,60.0125,32447.0
2018-01-10 12:30:00,69.89,69.94,69.86,69.86,17385.0,60.0125,60.0554,59.9867,59.9867,17385.0
2018-01-10 12:40:00,69.87,69.93,69.84,69.91,69087.0,59.9953,60.0468,59.9696,60.0297,69087.0
2018-01-10 12:50:00,69.92,69.96,69.91,69.95,23728.0,60.0383,60.0726,60.0297,60.064,23728.0
2018-01-10 13:00:00,69.94,69.95,69.89,69.92,36445.0,60.0554,60.064,60.0125,60.0383,36445.0
2018-01-10 13:10:00,69.91,69.94,69.86,69.88,18110.0,60.0297,60.0554,59.9867,60.0039,18110.0
2018-01-10 13:20:00,69.89,69.94,69.85,69.93,45651.0,60.0125,60.0554,59.9781,60.0468,45651.0
2018-01-10 13:30:00,69.93,69.97,69.9,69.91,27761.0,60.0468,60.0812,60.0211,60.0297,27761.0
2018-01-10 13:40:00,69.91,70.04,69.91,70.04,21561.0,60.0297,60.1413,60.0297,60.1413,21561.0
2018-01-10 13:50:00,70.04,70.06,70.02,70.04,26182.0,60.1413,60.1585,60.1241,60.1413,26182.0
2018-01-10 14:00:00,70.05,70.06,70.0,70.0,20576.0,60.1499,60.1585,60.107,60.107,20576.0
2018-01-10 14:10:00,70.0,70.01,69.95,69.96,30138.0,60.107,60.1155,60.064,60.0726,30138.0
2018-01-10 14:20:00,69.95,69.95,69.84,69.89,39120.0,60.064,60.064,59.9696,60.0125,39120.0
2018-01-10 14:30:00,69.89,69.91,69.85,69.86,29287.0,60.0125,60.0297,59.9781,59.9867,29287.0
2018-01-10 14:40:00,69.87,69.94,69.86,69.93,23327.0,59.9953,60.0554,59.9867,60.0468,23327.0
2018-01-10 14:50:00,69.94,69.94,69.89,69.9,26430.0,60.0554,60.0554,60.0125,60.0211,26430.0
2018-01-10 15:00:00,69.9,69.94,69.87,69.91,27590.0,60.0211,60.0554,59.9953,60.0297,27590.0
2018-01-10 15:10:00,69.91,69.92,69.88,69.89,32760.0,60.0297,60.0383,60.0039,60.0125,32760.0
2018-01-10 15:20:00,69.88,69.94,69.86,69.88,31672.0,60.0039,60.0554,59.9867,60.0039,31672.0
2018-01-10 15:30:00,69.88,69.97,69.87,69.97,50686.0,60.0039,60.0812,59.9953,60.0812,50686.0
2018-01-10 15:40:00,69.97,70.02,69.94,70.02,96421.0,60.0812,60.1241,60.0554,60.1241,96421.0
2018-01-10 15:50:00,70.02,70.09,70.01,70.05,235011.0,60.1241,60.1842,60.1155,60.1499,235011.0
2018-01-11 09:30:00,70.25,70.27,70.02,70.03,87257.0,60.3216,60.3388,60.1241,60.1327,87257.0
2018-01-11 09:40:00,70.04,70.05,69.82,69.89,85564.0,60.1413,60.1499,59.9524,60.0125,85564.0
2018-01-11 09:50:00,69.89,69.91,69.8,69.89,33981.0,60.0125,60.0297,59.9352,60.0125,33981.0
2018-01-11 10:00:00,69.89,69.9,69.71,69.75,37095.0,60.0125,60.0211,59.8579,59.8923,37095.0
2018-01-11 10:10:00,69.75,69.82,69.72,69.78,37877.0,59.8923,59.9524,59.8665,59.918,37877.0
2018-01-11 10:20:00,69.77,69.77,69.66,69.72,25987.0,59.9095,59.9095,59.815,59.8665,25987.0
2018-01-11 10:30:00,69.71,69.77,69.65,69.76,44601.0,59.8579,59.9095,59.8064,59.9009,44601.0
2018-01-11 10:40:00,69.77,69.82,69.7,69.72,30676.0,59.9095,59.9524,59.8493,59.8665,30676.0
2018-01-11 10:50:00,69.72,69.74,69.63,69.73,29259.0,59.8665,59.8837,59.7892,59.8751,29259.0
2018-01-11 11:00:00,69.73,69.76,69.68,69.7,49601.0,59.8751,59.9009,59.8322,59.8493,49601.0
2018-01-11 11:10:00,69.71,69.93,69.71,69.89,179770.0,59.8579,60.0468,59.8579,60.0125,179770.0
2018-01-11 11:20:00,69.9,69.99,69.89,69.94,33980.0,60.0211,60.0984,60.0125,60.0554,33980.0
2018-01-11 11:30:00,69.94,69.97,69.91,69.97,34244.0,60.0554,60.0812,60.0297,60.0812,34244.0
2018-01-11 11:40:00,69.96,70.01,69.94,69.97,51907.0,60.0726,60.1155,60.0554,60.0812,51907.0
2018-01-11 11:50:00,69.97,69.97,69.86,69.86,20503.0,60.0812,60.0812,59.9867,59.9867,20503.0
2018-01-11 12:00:00,69.86,69.88,69.76,69.77,33496.0,59.9867,60.0039,59.9009,59.9095,33496.0
2018-01-11 12:10:00,69.76,69.78,69.73,69.78,18129.0,59.9009,59.918,59.8751,59.918,18129.0
2018-01-11 12:20:00,69.78,69.81,69.76,69.77,19934.0,59.918,59.9438,59.9009,59.9095,19934.0
2018-01-11 12:30:00,69.77,69.92,69.76,69.92,21058.0,59.9095,60.0383,59.9009,60.0383,21058.0
2018-01-11 12:40:00,69.92,69.94,69.88,69.94,31138.0,60.0383,60.0554,60.0039,60.0554,31138.0
2018-01-11 12:50:00,69.93,69.97,69.91,69.92,28244.0,60.0468,60.0812,60.0297,60.0383,28244.0
2018-01-11 13:00:00,69.93,69.98,69.92,69.98,35473.0,60.0468,60.0898,60.0383,60.0898,35473.0
2018-01-11 13:10:00,69.98,70.02,69.94,70.0,28325.0,60.0898,60.1241,60.0554,60.107,28325.0
2018-01-11 13:20:00,70.0,70.02,69.96,69.99,18126.0,60.107,60.1241,60.0726,60.0984,18126.0
2018-01-11 13:30:00,69.98,70.02,69.98,70.01,19223.0,60.0898,60.1241,60.0898,60.1155,19223.0
2018-01-11 13:40:00,70.0,70.05,69.98,70.01,50481.0,60.107,60.1499,60.0898,60.1155,50481.0
2018-01-11 13:50:00,70.01,70.03,69.99,70.03,17571.0,60.1155,60.1327,60.0984,60.1327,17571.0
2018-01-11 14:00:00,70.02,70.23,70.02,70.17,133274.0,60.1241,60.3044,60.1241,60.2529,133274.0
2018-01-11 14:10:00,70.17,70.2,70.15,70.17,52363.0,60.2529,60.2787,60.2358,60.2529,52363.0
2018-01-11 14:20:00,70.17,70.21,70.16,70.19,40400.0,60.2529,60.2873,60.2443,60.2701,40400.0
2018-01-11 14:30:00,70.19,70.23,70.18,70.2,23602.0,60.2701,60.3044,60.2615,60.2787,23602.0
2018-01-11 14:40:00,70.19,70.38,70.15,70.35,98389.0,60.2701,60.4332,60.2358,60.4075,98389.0
2018-01-11 14:50:00,70.35,70.54,70.32,70.34,171259.0,60.4075,60.5706,60.3817,60.3989,171259.0
2018-01-11 15:00:00,70.34,70.37,70.33,70.35,45503.0,60.3989,60.4247,60.3903,60.4075,45503.0
2018-01-11 15:10:00,70.36,70.44,70.35,70.44,33293.0,60.4161,60.4848,60.4075,60.4848,33293.0
2018-01-11 15:20:00,70.44,70.5,70.43,70.44,97879.0,60.4848,60.5363,60.4762,60.4848,97879.0
2018-01-11 15:30:00,70.44,70.68,70.44,70.67,133053.0,60.4848,60.6908,60.4848,60.6823,133053.0
2018-01-11 15:40:00,70.66,70.7,70.56,70.68,153135.0,60.6737,60.708,60.5878,60.6908,153135.0
2018-01-11 15:50:00,70.68,70.69,70.62,70.64,267278.0,60.6908,60.6994,60.6393,60.6565,267278.0
2018-01-12 09:30:00,70.71,71.14,70.52,71.1,130186.0,60.7166,61.0858,60.5535,61.0515,130186.0
2018-01-12 09:40:00,71.1,71.13,70.76,70.76,88319.0,61.0515,61.0772,60.7595,60.7595,88319.0
2018-01-12 09:50:00,70.74,70.87,70.67,70.87,45228.0,60.7424,60.854,60.6823,60.854,45228.0
2018-01-12 10:00:00,70.86,70.89,70.49,70.6,90817.0,60.8454,60.8712,60.5277,60.6222,90817.0
2018-01-12 10:10:00,70.62,70.78,70.57,70.58,49570.0,60.6393,60.7767,60.5964,60.605,49570.0
2018-01-12 10:20:00,70.59,70.81,70.58,70.61,76652.0,60.6136,60.8025,60.605,60.6307,76652.0
2018-01-12 10:30:00,70.63,70.65,70.54,70.65,36302.0,60.6479,60.6651,60.5706,60.6651,36302.0
2018-01-12 10:40:00,70.66,70.7,70.63,70.69,29112.0,60.6737,60.708,60.6479,60.6994,29112.0
2018-01-12 10:50:00,70.68,70.75,70.59,70.6,47097.0,60.6908,60.751,60.6136,60.6222,47097.0
2018-01-12 11:00:00,70.61,70.65,70.54,70.58,29502.0,60.6307,60.6651,60.5706,60.605,29502.0
2018-01-12 11:10:00,70.59,70.69,70.53,70.56,41451.0,60.6136,60.6994,60.562,60.5878,41451.0
2018-01-12 11:20:00,70.54,70.68,70.53,70.63,35582.0,60.5706,60.6908,60.562,60.6479,35582.0
2018-01-12 11:30:00,70.62,70.65,70.6,70.6,25326.0,60.6393,60.6651,60.6222,60.6222,25326.0
2018-01-12 11:40:00,70.6,70.63,70.57,70.59,73731.0,60.6222,60.6479,60.5964,60.6136,73731.0
2018-01-12 11:50:00,70.6,70.71,70.58,70.67,61235.0,60.6222,60.7166,60.605,60.6823,61235.0
2018-01-12 12:00:00,70.66,70.73,70.61,70.62,22682.0,60.6737,60.7338,60.6307,60.6393,22682.0
2018-01-12 12:10:00,70.62,70.71,70.6,70.71,20103.0,60.6393,60.7166,60.6222,60.7166,20103.0
2018-01-12 12:20:00,70.7,70.79,70.69,70.77,42452.0,60.708,60.7853,60.6994,60.7681,42452.0
2018-01-12 12:30:00,70.77,70.85,70.73,70.8,32714.0,60.7681,60.8368,60.7338,60.7939,32714.0
2018-01-12 12:40:00,70.79,70.9,70.79,70.83,33131.0,60.7853,60.8798,60.7853,60.8196,33131.0
2018-01-12 12:50:00,70.83,71.03,70.81,71.01,54392.0,60.8196,60.9914,60.8025,60.9742,54392.0
2018-01-12 13:00:00,71.01,71.04,70.98,71.0,21325.0,60.9742,61.0,60.9484,60.9656,21325.0
2018-01-12 13:10:00,70.98,71.07,70.96,70.99,48984.0,60.9484,61.0257,60.9313,60.957,48984.0
2018-01-12 13:20:00,71.0,71.15,70.99,71.09,55481.0,60.9656,61.0944,60.957,61.0429,55481.0
2018-01-12 13:30:00,71.11,71.22,71.1,71.14,86537.0,61.0601,61.1545,61.0515,61.0858,86537.0
2018-01-12 13:40:00,71.13,71.19,71.06,71.13,86315.0,61.0772,61.1288,61.0171,61.0772,86315.0
2018-01-12 13:50:00,71.13,71.25,71.12,71.19,41287.0,61.0772,61.1803,61.0687,61.1288,41287.0
2018-01-12 14:00:00,71.19,71.23,71.09,71.1,33319.0,61.1288,61.1631,61.0429,61.0515,33319.0
2018-01-12 14:10:00,71.1,71.2,71.1,71.2,30443.0,61.0515,61.1374,61.0515,61.1374,30443.0
2018-01-12 14:20:00,71.19,71.21,71.12,71.2,51033.0,61.1288,61.1459,61.0687,61.1374,51033.0
2018-01-12 14:30:00,71.2,71.23,71.1,71.1,54887.0,61.1374,61.1631,61.0515,61.0515,54887.0
2018-01-12 14:40:00,71.1,71.11,71.02,71.08,36304.0,61.0515,61.0601,60.9828,61.0343,36304.0
2018-01-12 14:50:00,71.07,71.1,71.05,71.09,36759.0,61.0257,61.0515,61.0086,61.0429,36759.0
2018-01-12 15:00:00,71.09,71.1,70.97,70.97,58339.0,61.0429,61.0515,60.9399,60.9399,58339.0
2018-01-12 15:10:00,70.97,70.98,70.87,70.88,76051.0,60.9399,60.9484,60.854,60.8626,76051.0
2018-01-12 15:20:00,70.88,70.95,70.87,70.89,49201.0,60.8626,60.9227,60.854,60.8712,49201.0
2018-01-12 15:30:00,70.9,70.99,70.89,70.99,93756.0,60.8798,60.957,60.8712,60.957,93756.0
2018-01-12 15:40:00,71.0,71.09,70.93,71.06,121141.0,60.9656,61.0429,60.9055,61.0171,121141.0
2018-01-12 15:50:00,71.07,71.08,71.0,71.02,279982.0,61.0257,61.0343,60.9656,60.9828,279982.0
2018-01-16 09:30:00,73.16,73.98,73.08,73.71,404267.0,62.8203,63.5245,62.7517,63.2926,404267.0
2018-01-16 09:40:00,73.7,73.82,73.41,73.65,315176.0,63.284,63.3871,63.035,63.2411,315176.0
2018-01-16 09:50:00,73.66,73.66,73.12,73.29,274383.0,63.2497,63.2497,62.786,62.932,274383.0
2018-01-16 10:00:00,73.29,73.4,73.09,73.31,330813.0,62.932,63.0264,62.7602,62.9492,330813.0
2018-01-16 10:10:00,73.29,73.54,73.25,73.38,166113.0,62.932,63.1466,62.8976,63.0093,166113.0
2018-01-16 10:20:00,73.37,73.37,73.2,73.27,91661.0,63.0007,63.0007,62.8547,62.9148,91661.0
2018-01-16 10:30:00,73.27,73.27,72.75,72.75,108141.0,62.9148,62.9148,62.4683,62.4683,108141.0
2018-01-16 10:40:00,72.75,72.93,72.75,72.89,65389.0,62.4683,62.6229,62.4683,62.5885,65389.0
2018-01-16 10:50:00,72.88,72.96,72.81,72.82,91862.0,62.5799,62.6486,62.5198,62.5284,91862.0
2018-01-16 11:00:00,72.82,72.99,72.79,72.82,63743.0,62.5284,62.6744,62.5026,62.5284,63743.0
2018-01-16 11:10:00,72.82,73.12,72.81,73.12,81703.0,62.5284,62.786,62.5198,62.786,81703.0
2018-01-16 11:20:00,73.13,73.18,72.94,72.97,50397.0,62.7946,62.8375,62.6314,62.6572,50397.0
2018-01-16 11:30:00,72.98,72.99,72.87,72.93,39671.0,62.6658,62.6744,62.5713,62.6229,39671.0
2018-01-16 11:40:00,72.92,72.95,72.79,72.83,60876.0,62.6143,62.64,62.5026,62.537,60876.0
2018-01-16 11:50:00,72.83,72.83,72.63,72.63,75101.0,62.537,62.537,62.3653,62.3653,75101.0
2018-01-16 12:00:00,72.63,72.76,72.61,72.73,37306.0,62.3653,62.4769,62.3481,62.4511,37306.0
2018-01-16 12:10:00,72.73,72.85,72.7,72.84,24182.0,62.4511,62.5542,62.4254,62.5456,24182.0
2018-01-16 12:20:00,72.83,72.84,72.74,72.76,27469.0,62.537,62.5456,62.4597,62.4769,27469.0
2018-01-16 12:30:00,72.77,72.86,72.75,72.86,35311.0,62.4855,62.5627,62.4683,62.5627,35311.0
2018-01-16 12:40:00,72.86,72.89,72.81,72.87,38461.0,62.5627,62.5885,62.5198,62.5713,38461.0
2018-01-16 12:50:00,72.87,72.89,72.78,72.78,36742.0,62.5713,62.5885,62.4941,62.4941,36742.0
2018-01-16 13:00:00,72.8,72.83,72.72,72.74,36741.0,62.5112,62.537,62.4425,62.4597,36741.0
2018-01-16 13:10:00,72.73,72.81,72.7,72.81,28980.0,62.4511,62.5198,62.4254,62.5198,28980.0
2018-01-16 13:20:00,72.8,72.85,72.73,72.84,48047.0,62.5112,62.5542,62.4511,62.5456,48047.0
2018-01-16 13:30:00,72.84,72.95,72.84,72.92,48688.0,62.5456,62.64,62.5456,62.6143,48688.0
2018-01-16 13:40:00,72.91,72.95,72.82,72.85,38763.0,62.6057,62.64,62.5284,62.5542,38763.0
2018-01-16 13:50:00,72.84,72.84,72.66,72.68,50074.0,62.5456,62.5456,62.391,62.4082,50074.0
2018-01-16 14:00:00,72.68,72.72,72.55,72.56,74313.0,62.4082,62.4425,62.2966,62.3051,74313.0
2018-01-16 14:10:00,72.56,72.66,72.33,72.33,87933.0,62.3051,62.391,62.1077,62.1077,87933.0
2018-01-16 14:20:00,72.35,72.36,72.21,72.21,98348.0,62.1248,62.1334,62.0046,62.0046,98348.0
2018-01-16 14:30:00,72.22,72.34,72.19,72.19,44557.0,62.0132,62.1162,61.9874,61.9874,44557.0
2018-01-16 14:40:00,72.19,72.26,72.06,72.2,98455.0,61.9874,62.0475,61.8758,61.996,98455.0
2018-01-16 14:50:00,72.2,72.42,72.2,72.4,61637.0,61.996,62.1849,61.996,62.1678,61637.0
2018-01-16 15:00:00,72.4,72.59,72.4,72.59,68774.0,62.1678,62.3309,62.1678,62.3309,68774.0
2018-01-16 15:10:00,72.59,72.64,72.5,72.52,81237.0,62.3309,62.3738,62.2536,62.2708,81237.0
2018-01-16 15:20:00,72.51,72.62,72.43,72.55,119399.0,62.2622,62.3567,62.1935,62.2966,119399.0
2018-01-16 15:30:00,72.55,72.64,72.51,72.63,109514.0,62.2966,62.3738,62.2622,62.3653,109514.0
2018-01-16 15:40:00,72.64,72.72,72.61,72.71,147457.0,62.3738,62.4425,62.3481,62.4339,147457.0
2018-01-16 15:50:00,72.71,72.85,72.63,72.68,381475.0,62.4339,62.5542,62.3653,62.4082,381475.0
2018-01-17 09:30:00,72.99,73.79,72.99,73.6,205332.0,62.6744,63.3613,62.6744,63.1982,205332.0
2018-01-17 09:40:00,73.6,73.8,73.25,73.27,156947.0,63.1982,63.3699,62.8976,62.9148,156947.0
2018-01-17 09:50:00,73.25,73.27,72.99,73.04,115910.0,62.8976,62.9148,62.6744,62.7173,115910.0
2018-01-17 10:00:00,73.02,73.06,72.88,73.0,90660.0,62.7001,62.7345,62.5799,62.683,90660.0
2018-01-17 10:10:00,73.01,73.09,72.99,73.0,64610.0,62.6915,62.7602,62.6744,62.683,64610.0
2018-01-17 10:20:00,72.99,73.2,72.93,73.2,72913.0,62.6744,62.8547,62.6229,62.8547,72913.0
2018-01-17 10:30:00,73.19,73.38,73.17,73.28,63923.0,62.8461,63.0093,62.8289,62.9234,63923.0
2018-01-17 10:40:00,73.29,73.37,73.25,73.32,84902.0,62.932,63.0007,62.8976,62.9577,84902.0
2018-01-17 10:50:00,73.31,73.44,73.26,73.44,63186.0,62.9492,63.0608,62.9062,63.0608,63186.0
2018-01-17 11:00:00,73.44,73.54,73.37,73.53,80339.0,63.0608,63.1466,63.0007,63.1381,80339.0
2018-01-17 11:10:00,73.54,73.69,73.53,73.67,76028.0,63.1466,63.2754,63.1381,63.2583,76028.0
2018-01-17 11:20:00,73.67,73.72,73.63,73.65,75646.0,63.2583,63.3012,63.2239,63.2411,75646.0
2018-01-17 11:30:00,73.66,73.67,73.51,73.54,90095.0,63.2497,63.2583,63.1209,63.1466,90095.0
2018-01-17 11:40:00,73.54,73.56,73.4,73.43,59109.0,63.1466,63.1638,63.0264,63.0522,59109.0
2018-01-17 11:50:00,73.42,73.42,73.3,73.37,50576.0,63.0436,63.0436,62.9406,63.0007,50576.0
2018-01-17 12:00:00,73.38,73.39,73.13,73.18,95026.0,63.0093,63.0178,62.7946,62.8375,95026.0
2018-01-17 12:10:00,73.18,73.29,73.16,73.27,49260.0,62.8375,62.932,62.8203,62.9148,49260.0
2018-01-17 12:20:00,73.28,73.38,73.27,73.34,40329.0,62.9234,63.0093,62.9148,62.9749,40329.0
2018-01-17 12:30:00,73.34,73.42,73.32,73.42,39651.0,62.9749,63.0436,62.9577,63.0436,39651.0
2018-01-17 12:40:00,73.42,73.53,73.42,73.53,65605.0,63.0436,63.1381,63.0436,63.1381,65605.0
2018-01-17 12:50:00,73.54,73.64,73.53,73.6,67512.0,63.1466,63.2325,63.1381,63.1982,67512.0
2018-01-17 13:00:00,73.59,73.66,73.57,73.65,78804.0,63.1896,63.2497,63.1724,63.2411,78804.0
2018-01-17 13:10:00,73.65,73.65,73.54,73.56,35022.0,63.2411,63.2411,63.1466,63.1638,35022.0
2018-01-17 13:20:00,73.56,73.69,73.55,73.67,49451.0,63.1638,63.2754,63.1552,63.2583,49451.0
2018-01-17 13:30:00,73.67,73.68,73.57,73.62,41780.0,63.2583,63.2669,63.1724,63.2153,41780.0
2018-01-17 13:40:00,73.62,73.66,73.57,73.59,40280.0,63.2153,63.2497,63.1724,63.1896,40280.0
2018-01-17 13:50:00,73.59,73.68,73.54,73.68,54056.0,63.1896,63.2669,63.1466,63.2669,54056.0
2018-01-17 14:00:00,73.69,73.79,73.68,73.71,60691.0,63.2754,63.3613,63.2669,63.2926,60691.0
2018-01-17 14:10:00,73.71,73.78,73.71,73.76,63558.0,63.2926,63.3527,63.2926,63.3356,63558.0
2018-01-17 14:20:00,73.76,73.76,73.67,73.73,52668.0,63.3356,63.3356,63.2583,63.3098,52668.0
2018-01-17 14:30:00,73.73,73.96,73.69,73.95,128783.0,63.3098,63.5073,63.2754,63.4987,128783.0
2018-01-17 14:40:00,73.96,74.16,73.96,74.09,214087.0,63.5073,63.679,63.5073,63.6189,214087.0
2018-01-17 14:50:00,74.09,74.16,73.88,73.9,92533.0,63.6189,63.679,63.4386,63.4558,92533.0
2018-01-17 15:00:00,73.91,73.92,73.77,73.79,113944.0,63.4644,63.4729,63.3441,63.3613,113944.0
2018-01-17 15:10:00,73.79,73.83,73.67,73.71,124887.0,63.3613,63.3957,63.2583,63.2926,124887.0
2018-01-17 15:20:00,73.7,73.72,73.62,73.65,100193.0,63.284,63.3012,63.2153,63.2411,100193.0
2018-01-17 15:30:00,73.66,73.71,73.64,73.65,90157.0,63.2497,63.2926,63.2325,63.2411,90157.0
2018-01-17 15:40:00,73.65,73.75,73.63,73.65,202754.0,63.2411,63.327,63.2239,63.2411,202754.0
2018-01-17 15:50:00,73.65,73.66,73.51,73.51,322569.0,63.2411,63.2497,63.1209,63.1209,322569.0
2018-01-18 09:30:00,73.53,73.65,73.06,73.65,120623.0,63.1381,63.2411,62.7345,63.2411,120623.0
2018-01-18 09:40:00,73.65,73.95,73.61,73.94,90897.0,63.2411,63.4987,63.2068,63.4901,90897.0
2018-01-18 09:50:00,73.94,74.01,73.89,73.91,121652.0,63.4901,63.5502,63.4472,63.4644,121652.0
2018-01-18 10:00:00,73.92,74.12,73.8,74.12,152456.0,63.4729,63.6447,63.3699,63.6447,152456.0
2018-01-18 10:10:00,74.11,74.13,73.95,73.98,98452.0,63.6361,63.6533,63.4987,63.5245,98452.0
2018-01-18 10:20:00,73.98,74.09,73.89,74.0,161772.0,63.5245,63.6189,63.4472,63.5416,161772.0
2018-01-18 10:30:00,74.02,74.23,74.0,74.07,148947.0,63.5588,63.7391,63.5416,63.6017,148947.0
2018-01-18 10:40:00,74.06,74.07,73.91,74.06,66580.0,63.5932,63.6017,63.4644,63.5932,66580.0
2018-01-18 10:50:00,74.06,74.06,73.85,73.9,93036.0,63.5932,63.5932,63.4128,63.4558,93036.0
2018-01-18 11:00:00,73.91,73.95,73.78,73.86,94315.0,63.4644,63.4987,63.3527,63.4214,94315.0
2018-01-18 11:10:00,73.85,73.92,73.78,73.92,55065.0,63.4128,63.4729,63.3527,63.4729,55065.0
2018-01-18 11:20:00,73.92,73.93,73.82,73.91,93888.0,63.4729,63.4815,63.3871,63.4644,93888.0
2018-01-18 11:30:00,73.92,74.07,73.92,73.99,69333.0,63.4729,63.6017,63.4729,63.533,69333.0
2018-01-18 11:40:00,74.0,74.01,73.89,73.98,49971.0,63.5416,63.5502,63.4472,63.5245,49971.0
2018-01-18 11:50:00,73.98,74.08,73.97,74.08,44222.0,63.5245,63.6103,63.5159,63.6103,44222.0
2018-01-18 12:00:00,74.08,74.1,73.98,74.08,66235.0,63.6103,63.6275,63.5245,63.6103,66235.0
2018-01-18 12:10:00,74.08,74.21,74.07,74.2,62245.0,63.6103,63.722,63.6017,63.7134,62245.0
2018-01-18 12:20:00,74.2,74.25,74.18,74.23,39561.0,63.7134,63.7563,63.6962,63.7391,39561.0
2018-01-18 12:30:00,74.23,74.23,74.08,74.1,61207.0,63.7391,63.7391,63.6103,63.6275,61207.0
2018-01-18 12:40:00,74.1,74.18,74.1,74.11,50463.0,63.6275,63.6962,63.6275,63.6361,50463.0
2018-01-18 12:50:00,74.12,74.12,74.05,74.06,26820.0,63.6447,63.6447,63.5846,63.5932,26820.0
2018-01-18 13:00:00,74.06,74.07,73.94,73.95,43153.0,63.5932,63.6017,63.4901,63.4987,43153.0
2018-01-18 13:10:00,73.95,73.96,73.91,73.94,42812.0,63.4987,63.5073,63.4644,63.4901,42812.0
2018-01-18 13:20:00,73.93,73.95,73.83,73.83,35158.0,63.4815,63.4987,63.3957,63.3957,35158.0
2018-01-18 13:30:00,73.84,74.17,73.82,74.17,75090.0,63.4042,63.6876,63.3871,63.6876,75090.0
2018-01-18 13:40:00,74.17,74.23,74.03,74.05,85261.0,63.6876,63.7391,63.5674,63.5846,85261.0
2018-01-18 13:50:00,74.06,74.12,74.03,74.06,57472.0,63.5932,63.6447,63.5674,63.5932,57472.0
2018-01-18 14:00:00,74.06,74.09,74.02,74.09,52334.0,63.5932,63.6189,63.5588,63.6189,52334.0
2018-01-18 14:10:00,74.09,74.18,74.09,74.12,43159.0,63.6189,63.6962,63.6189,63.6447,43159.0
2018-01-18 14:20:00,74.11,74.17,74.1,74.16,30045.0,63.6361,63.6876,63.6275,63.679,30045.0
2018-01-18 14:30:00,74.15,74.16,73.99,73.99,70593.0,63.6704,63.679,63.533,63.533,70593.0
2018-01-18 14:40:00,73.99,74.02,73.84,73.86,86502.0,63.533,63.5588,63.4042,63.4214,86502.0
2018-01-18 14:50:00,73.86,73.9,73.83,73.84,60289.0,63.4214,63.4558,63.3957,63.4042,60289.0
2018-01-18 15:00:00,73.84,73.87,73.75,73.86,57948.0,63.4042,63.43,63.327,63.4214,57948.0
2018-01-18 15:10:00,73.85,73.89,73.8,73.88,52350.0,63.4128,63.4472,63.3699,63.4386,52350.0
2018-01-18 15:20:00,73.88,73.9,73.84,73.84,65925.0,63.4386,63.4558,63.4042,63.4042,65925.0
2018-01-18 15:30:00,73.84,73.86,73.77,73.81,61919.0,63.4042,63.4214,63.3441,63.3785,61919.0
2018-01-18 15:40:00,73.8,73.82,73.76,73.82,101700.0,63.3699,63.3871,63.3356,63.3871,101700.0
2018-01-18 15:50:00,73.83,73.84,73.71,73.74,241543.0,63.3957,63.4042,63.2926,63.3184,241543.0
2018-01-19 09:30:00,73.82,74.49,73.78,74.39,152304.0,63.3871,63.9624,63.3527,63.8765,152304.0
2018-01-19 09:40:00,74.34,74.37,74.09,74.29,100031.0,63.8336,63.8593,63.6189,63.7906,100031.0
2018-01-19 09:50:00,74.29,74.46,74.2,74.26,114464.0,63.7906,63.9366,63.7134,63.7649,114464.0
2018-01-19 10:00:00,74.28,74.36,74.21,74.35,46289.0,63.7821,63.8508,63.722,63.8422,46289.0
2018-01-19 10:10:00,74.34,74.42,74.27,74.35,97246.0,63.8336,63.9023,63.7735,63.8422,97246.0
2018-01-19 10:20:00,74.35,74.42,74.29,74.41,63467.0,63.8422,63.9023,63.7906,63.8937,63467.0
2018-01-19 10:30:00,74.41,74.5,74.36,74.5,63834.0,63.8937,63.971,63.8508,63.971,63834.0
2018-01-19 10:40:00,74.5,74.53,74.32,74.32,103371.0,63.971,63.9967,63.8164,63.8164,103371.0
2018-01-19 10:50:00,74.33,75.0,74.23,74.35,173135.0,63.825,64.4003,63.7391,63.8422,173135.0
2018-01-19 11:00:00,74.35,74.46,74.35,74.46,60658.0,63.8422,63.9366,63.8422,63.9366,60658.0
2018-01-19 11:10:00,74.47,74.59,74.46,74.53,53276.0,63.9452,64.0482,63.9366,63.9967,53276.0
2018-01-19 11:20:00,74.56,74.67,74.52,74.66,48710.0,64.0225,64.1169,63.9881,64.1084,48710.0
2018-01-19 11:30:00,74.65,74.71,74.64,74.71,43091.0,64.0998,64.1513,64.0912,64.1513,43091.0
2018-01-19 11:40:00,74.72,74.79,74.67,74.67,62329.0,64.1599,64.22,64.1169,64.1169,62329.0
2018-01-19 11:50:00,74.67,74.72,74.56,74.57,39921.0,64.1169,64.1599,64.0225,64.0311,39921.0
2018-01-19 12:00:00,74.56,74.59,74.5,74.51,33599.0,64.0225,64.0482,63.971,63.9796,33599.0
2018-01-19 12:10:00,74.51,74.52,74.37,74.4,55382.0,63.9796,63.9881,63.8593,63.8851,55382.0
2018-01-19 12:20:00,74.4,74.41,74.21,74.27,66948.0,63.8851,63.8937,63.722,63.7735,66948.0
2018-01-19 12:30:00,74.27,74.33,74.23,74.23,22875.0,63.7735,63.825,63.7391,63.7391,22875.0
2018-01-19 12:40:00,74.24,74.3,74.22,74.29,36445.0,63.7477,63.7992,63.7305,63.7906,36445.0
2018-01-19 12:50:00,74.3,74.35,74.25,74.29,18055.0,63.7992,63.8422,63.7563,63.7906,18055.0
2018-01-19 13:00:00,74.28,74.29,74.24,74.28,21904.0,63.7821,63.7906,63.7477,63.7821,21904.0
2018-01-19 13:10:00,74.29,74.34,74.26,74.26,40518.0,63.7906,63.8336,63.7649,63.7649,40518.0
2018-01-19 13:20:00,74.26,74.28,74.23,74.24,72708.0,63.7649,63.7821,63.7391,63.7477,72708.0
2018-01-19 13:30:00,74.25,74.25,74.15,74.19,33427.0,63.7563,63.7563,63.6704,63.7048,33427.0
2018-01-19 13:40:00,74.19,74.34,74.16,74.25,187307.0,63.7048,63.8336,63.679,63.7563,187307.0
2018-01-19 13:50:00,74.24,74.26,74.14,74.16,47247.0,63.7477,63.7649,63.6618,63.679,47247.0
2018-01-19 14:00:00,74.16,74.21,74.15,74.17,34497.0,63.679,63.722,63.6704,63.6876,34497.0
2018-01-19 14:10:00,74.17,74.22,74.13,74.22,55042.0,63.6876,63.7305,63.6533,63.7305,55042.0
2018-01-19 14:20:00,74.22,74.29,74.19,74.22,71479.0,63.7305,63.7906,63.7048,63.7305,71479.0
2018-01-19 14:30:00,74.23,74.28,74.21,74.23,30647.0,63.7391,63.7821,63.722,63.7391,30647.0
2018-01-19 14:40:00,74.23,74.29,74.22,74.29,31738.0,63.7391,63.7906,63.7305,63.7906,31738.0
2018-01-19 14:50:00,74.28,74.36,74.28,74.35,58186.0,63.7821,63.8508,63.7821,63.8422,58186.0
2018-01-19 15:00:00,74.35,74.35,74.24,74.31,77296.0,63.8422,63.8422,63.7477,63.8078,77296.0
2018-01-19 15:10:00,74.31,74.39,74.31,74.36,55207.0,63.8078,63.8765,63.8078,63.8508,55207.0
2018-01-19 15:20:00,74.36,74.41,74.34,74.35,57010.0,63.8508,63.8937,63.8336,63.8422,57010.0
2018-01-19 15:30:00,74.35,74.56,74.34,74.54,85435.0,63.8422,64.0225,63.8336,64.0053,85435.0
2018-01-19 15:40:00,74.53,74.57,74.45,74.48,179750.0,63.9967,64.0311,63.928,63.9538,179750.0
2018-01-19 15:50:00,74.48,74.57,74.47,74.51,271976.0,63.9538,64.0311,63.9452,63.9796,271976.0
2018-01-22 09:30:00,75.62,76.96,75.55,76.42,547159.0,64.9327,66.0833,64.8726,65.6196,547159.0
2018-01-22 09:40:00,76.42,76.5,75.18,75.25,227973.0,65.6196,65.6883,64.5549,64.615,227973.0
2018-01-22 09:50:00,75.25,75.64,75.23,75.64,266552.0,64.615,64.9499,64.5978,64.9499,266552.0
2018-01-22 10:00:00,75.64,75.67,75.15,75.37,212848.0,64.9499,64.9756,64.5291,64.718,212848.0
2018-01-22 10:10:00,75.39,75.6,75.39,75.59,143908.0,64.7352,64.9155,64.7352,64.9069,143908.0
2018-01-22 10:20:00,75.61,75.66,75.38,75.41,108896.0,64.9241,64.967,64.7266,64.7524,108896.0
2018-01-22 10:30:00,75.41,75.64,75.4,75.54,66895.0,64.7524,64.9499,64.7438,64.864,66895.0
2018-01-22 10:40:00,75.53,75.78,75.53,75.75,71425.0,64.8554,65.0701,64.8554,65.0443,71425.0
2018-01-22 10:50:00,75.75,75.78,75.64,75.74,130410.0,65.0443,65.0701,64.9499,65.0357,130410.0
2018-01-22 11:00:00,75.73,75.85,75.71,75.78,131639.0,65.0271,65.1302,65.01,65.0701,131639.0
2018-01-22 11:10:00,75.78,76.07,75.77,75.96,158696.0,65.0701,65.3191,65.0615,65.2246,158696.0
2018-01-22 11:20:00,75.97,76.1,75.92,75.94,65195.0,65.2332,65.3448,65.1903,65.2075,65195.0
2018-01-22 11:30:00,75.93,76.05,75.85,76.04,60562.0,65.1989,65.3019,65.1302,65.2933,60562.0
2018-01-22 11:40:00,76.03,76.11,75.98,76.11,93579.0,65.2847,65.3534,65.2418,65.3534,93579.0
2018-01-22 11:50:00,76.11,76.12,76.03,76.08,54284.0,65.3534,65.362,65.2847,65.3277,54284.0
2018-01-22 12:00:00,76.07,76.58,76.05,76.49,170274.0,65.3191,65.757,65.3019,65.6797,170274.0
2018-01-22 12:10:00,76.49,76.6,76.24,76.25,160930.0,65.6797,65.7742,65.4651,65.4736,160930.0
2018-01-22 12:20:00,76.24,76.43,76.24,76.34,74891.0,65.4651,65.6282,65.4651,65.5509,74891.0
2018-01-22 12:30:00,76.34,76.35,76.04,76.14,98873.0,65.5509,65.5595,65.2933,65.3792,98873.0
2018-01-22 12:40:00,76.14,76.48,76.14,76.43,92146.0,65.3792,65.6711,65.3792,65.6282,92146.0
2018-01-22 12:50:00,76.43,76.55,76.36,76.42,57335.0,65.6282,65.7312,65.5681,65.6196,57335.0
2018-01-22 13:00:00,76.41,76.52,76.39,76.5,54597.0,65.611,65.7055,65.5939,65.6883,54597.0
2018-01-22 13:10:00,76.51,76.62,76.51,76.6,74289.0,65.6969,65.7914,65.6969,65.7742,74289.0
2018-01-22 13:20:00,76.61,76.65,76.49,76.56,98781.0,65.7828,65.8171,65.6797,65.7398,98781.0
2018-01-22 13:30:00,76.55,76.61,76.55,76.59,55742.0,65.7312,65.7828,65.7312,65.7656,55742.0
2018-01-22 13:40:00,76.59,76.65,76.58,76.6,101431.0,65.7656,65.8171,65.757,65.7742,101431.0
2018-01-22 13:50:00,76.6,76.71,76.59,76.63,120782.0,65.7742,65.8686,65.7656,65.7999,120782.0
2018-01-22 14:00:00,76.63,76.76,76.63,76.69,137629.0,65.7999,65.9116,65.7999,65.8515,137629.0
2018-01-22 14:10:00,76.69,76.75,76.64,76.68,160624.0,65.8515,65.903,65.8085,65.8429,160624.0
2018-01-22 14:20:00,76.68,76.74,76.67,76.72,158922.0,65.8429,65.8944,65.8343,65.8772,158922.0
2018-01-22 14:30:00,76.72,76.75,76.69,76.73,217587.0,65.8772,65.903,65.8515,65.8858,217587.0
2018-01-22 14:40:00,76.73,76.82,76.72,76.82,117280.0,65.8858,65.9631,65.8772,65.9631,117280.0
2018-01-22 14:50:00,76.82,76.97,76.79,76.94,368987.0,65.9631,66.0919,65.9373,66.0661,368987.0
2018-01-22 15:00:00,76.94,76.94,76.72,76.76,212063.0,66.0661,66.0661,65.8772,65.9116,212063.0
2018-01-22 15:10:00,76.76,76.85,76.7,76.83,71653.0,65.9116,65.9888,65.86,65.9717,71653.0
2018-01-22 15:20:00,76.83,76.91,76.82,76.9,77152.0,65.9717,66.0404,65.9631,66.0318,77152.0
2018-01-22 15:30:00,76.9,76.95,76.87,76.94,94930.0,66.0318,66.0747,66.006,66.0661,94930.0
2018-01-22 15:40:00,76.94,77.1,76.92,77.06,197244.0,66.0661,66.2035,66.049,66.1692,197244.0
2018-01-22 15:50:00,77.07,77.28,76.96,77.06,414524.0,66.1778,66.3581,66.0833,66.1692,414524.0
2018-01-23 09:30:00,77.4,77.66,77.16,77.59,265906.0,66.4611,66.6844,66.255,66.6243,265906.0
2018-01-23 09:40:00,77.61,77.94,77.61,77.86,275297.0,66.6414,66.9248,66.6414,66.8561,275297.0
2018-01-23 09:50:00,77.89,78.34,77.79,78.3,309027.0,66.8819,67.2683,66.796,67.2339,309027.0
2018-01-23 10:00:00,78.31,78.57,77.88,77.92,402834.0,67.2425,67.4658,66.8733,66.9076,402834.0
2018-01-23 10:10:00,77.97,78.02,77.73,77.75,140281.0,66.9506,66.9935,66.7445,66.7616,140281.0
2018-01-23 10:20:00,77.74,77.81,77.57,77.78,125369.0,66.7531,66.8132,66.6071,66.7874,125369.0
2018-01-23 10:30:00,77.8,77.87,77.65,77.76,100262.0,66.8046,66.8647,66.6758,66.7702,100262.0
2018-01-23 10:40:00,77.75,77.82,77.61,77.65,81033.0,66.7616,66.8218,66.6414,66.6758,81033.0
2018-01-23 10:50:00,77.64,77.88,77.55,77.87,100145.0,66.6672,66.8733,66.5899,66.8647,100145.0
2018-01-23 11:00:00,77.87,77.93,77.65,77.69,77969.0,66.8647,66.9162,66.6758,66.7101,77969.0
2018-01-23 11:10:00,77.7,77.76,77.57,77.63,53012.0,66.7187,66.7702,66.6071,66.6586,53012.0
2018-01-23 11:20:00,77.61,77.69,77.53,77.54,58548.0,66.6414,66.7101,66.5727,66.5813,58548.0
2018-01-23 11:30:00,77.54,77.8,77.51,77.73,68666.0,66.5813,66.8046,66.5556,66.7445,68666.0
2018-01-23 11:40:00,77.71,77.72,77.59,77.64,47150.0,66.7273,66.7359,66.6243,66.6672,47150.0
2018-01-23 11:50:00,77.63,77.67,77.54,77.6,55120.0,66.6586,66.693,66.5813,66.6328,55120.0
2018-01-23 12:00:00,77.59,77.64,77.52,77.61,53578.0,66.6243,66.6672,66.5642,66.6414,53578.0
2018-01-23 12:10:00,77.59,77.64,77.56,77.64,34980.0,66.6243,66.6672,66.5985,66.6672,34980.0
2018-01-23 12:20:00,77.64,77.79,77.61,77.76,114044.0,66.6672,66.796,66.6414,66.7702,114044.0
2018-01-23 12:30:00,77.77,77.88,77.73,77.81,73511.0,66.7788,66.8733,66.7445,66.8132,73511.0
2018-01-23 12:40:00,77.81,77.81,77.67,77.72,49990.0,66.8132,66.8132,66.693,66.7359,49990.0
2018-01-23 12:50:00,77.72,77.81,77.68,77.78,50157.0,66.7359,66.8132,66.7015,66.7874,50157.0
2018-01-23 13:00:00,77.78,77.78,77.71,77.73,27899.0,66.7874,66.7874,66.7273,66.7445,27899.0
2018-01-23 13:10:00,77.72,77.73,77.62,77.65,29243.0,66.7359,66.7445,66.65,66.6758,29243.0
2018-01-23 13:20:00,77.63,77.68,77.59,77.61,36372.0,66.6586,66.7015,66.6243,66.6414,36372.0
2018-01-23 13:30:00,77.62,77.63,77.34,77.41,97657.0,66.65,66.6586,66.4096,66.4697,97657.0
2018-01-23 13:40:00,77.41,77.42,77.26,77.33,49467.0,66.4697,66.4783,66.3409,66.401,49467.0
2018-01-23 13:50:00,77.33,77.35,77.29,77.35,52039.0,66.401,66.4182,66.3667,66.4182,52039.0
2018-01-23 14:00:00,77.35,77.4,77.29,77.38,54212.0,66.4182,66.4611,66.3667,66.4439,54212.0
2018-01-23 14:10:00,77.38,77.45,77.35,77.37,35482.0,66.4439,66.504,66.4182,66.4354,35482.0
2018-01-23 14:20:00,77.36,77.41,77.33,77.41,35699.0,66.4268,66.4697,66.401,66.4697,35699.0
2018-01-23 14:30:00,77.41,77.51,77.38,77.5,49456.0,66.4697,66.5556,66.4439,66.547,49456.0
2018-01-23 14:40:00,77.49,77.57,77.47,77.55,57657.0,66.5384,66.6071,66.5212,66.5899,57657.0
2018-01-23 14:50:00,77.54,77.62,77.54,77.6,44327.0,66.5813,66.65,66.5813,66.6328,44327.0
2018-01-23 15:00:00,77.59,77.67,77.57,77.65,84149.0,66.6243,66.693,66.6071,66.6758,84149.0
2018-01-23 15:10:00,77.64,77.67,77.49,77.49,76619.0,66.6672,66.693,66.5384,66.5384,76619.0
2018-01-23 15:20:00,77.5,77.63,77.49,77.58,95504.0,66.547,66.6586,66.5384,66.6157,95504.0
2018-01-23 15:30:00,77.58,77.64,77.54,77.63,109947.0,66.6157,66.6672,66.5813,66.6586,109947.0
2018-01-23 15:40:00,77.62,77.68,77.59,77.65,159830.0,66.65,66.7015,66.6243,66.6758,159830.0
2018-01-23 15:50:00,77.65,77.68,77.61,77.66,341535.0,66.6758,66.7015,66.6414,66.6844,341535.0
2018-01-24 09:30:00,77.82,77.85,77.51,77.77,141133.0,66.8218,66.8475,66.5556,66.7788,141133.0
2018-01-24 09:40:00,77.78,78.21,77.72,77.72,135690.0,66.7874,67.1566,66.7359,66.7359,135690.0
2018-01-24 09:50:00,77.73,78.13,77.5,78.1,185590.0,66.7445,67.0879,66.547,67.0622,185590.0
2018-01-24 10:00:00,78.1,78.13,77.97,77.99,100285.0,67.0622,67.0879,66.9506,66.9677,100285.0
2018-01-24 10:10:00,77.99,78.1,77.85,77.85,95079.0,66.9677,67.0622,66.8475,66.8475,95079.0
2018-01-24 10:20:00,77.86,78.03,77.8,77.94,90609.0,66.8561,67.0021,66.8046,66.9248,90609.0
2018-01-24 10:30:00,77.97,78.41,77.95,78.3,127744.0,66.9506,67.3284,66.9334,67.2339,127744.0
2018-01-24 10:40:00,78.33,78.56,78.32,78.32,93207.0,67.2597,67.4572,67.2511,67.2511,93207.0
2018-01-24 10:50:00,78.33,78.39,78.13,78.19,72934.0,67.2597,67.3112,67.0879,67.1395,72934.0
2018-01-24 11:00:00,78.16,78.24,78.01,78.07,143216.0,67.1137,67.1824,66.9849,67.0364,143216.0
2018-01-24 11:10:00,78.02,78.06,77.73,77.8,69577.0,66.9935,67.0278,66.7445,66.8046,69577.0
2018-01-24 11:20:00,77.79,77.98,77.79,77.91,50542.0,66.796,66.9591,66.796,66.899,50542.0
2018-01-24 11:30:00,77.9,77.9,77.44,77.55,114214.0,66.8904,66.8904,66.4955,66.5899,114214.0
2018-01-24 11:40:00,77.54,77.61,77.45,77.57,87083.0,66.5813,66.6414,66.504,66.6071,87083.0
2018-01-24 11:50:00,77.56,77.68,77.54,77.6,77561.0,66.5985,66.7015,66.5813,66.6328,77561.0
2018-01-24 12:00:00,77.6,77.64,77.5,77.56,84651.0,66.6328,66.6672,66.547,66.5985,84651.0
2018-01-24 12:10:00,77.56,77.75,77.55,77.67,69581.0,66.5985,66.7616,66.5899,66.693,69581.0
2018-01-24 12:20:00,77.68,77.69,77.55,77.67,64167.0,66.7015,66.7101,66.5899,66.693,64167.0
2018-01-24 12:30:00,77.66,77.82,77.62,77.82,79420.0,66.6844,66.8218,66.65,66.8218,79420.0
2018-01-24 12:40:00,77.81,77.81,77.47,77.56,90125.0,66.8132,66.8132,66.5212,66.5985,90125.0
2018-01-24 12:50:00,77.58,77.59,77.48,77.51,46386.0,66.6157,66.6243,66.5298,66.5556,46386.0
2018-01-24 13:00:00,77.51,77.56,77.49,77.49,44828.0,66.5556,66.5985,66.5384,66.5384,44828.0
2018-01-24 13:10:00,77.49,77.52,77.47,77.49,67325.0,66.5384,66.5642,66.5212,66.5384,67325.0
2018-01-24 13:20:00,77.49,77.5,77.23,77.39,88776.0,66.5384,66.547,66.3151,66.4525,88776.0
2018-01-24 13:30:00,77.39,77.6,77.39,77.56,69419.0,66.4525,66.6328,66.4525,66.5985,69419.0
2018-01-24 13:40:00,77.56,77.75,77.46,77.75,94486.0,66.5985,66.7616,66.5126,66.7616,94486.0
2018-01-24 13:50:00,77.74,77.89,77.65,77.73,111310.0,66.7531,66.8819,66.6758,66.7445,111310.0
2018-01-24 14:00:00,77.74,77.75,77.57,77.59,319547.0,66.7531,66.7616,66.6071,66.6243,319547.0
2018-01-24 14:10:00,77.56,77.66,77.54,77.57,117992.0,66.5985,66.6844,66.5813,66.6071,117992.0
2018-01-24 14:20:00,77.57,77.57,77.32,77.37,97443.0,66.6071,66.6071,66.3924,66.4354,97443.0
2018-01-24 14:30:00,77.37,77.5,77.28,77.5,114250.0,66.4354,66.547,66.3581,66.547,114250.0
2018-01-24 14:40:00,77.51,77.6,77.44,77.59,112483.0,66.5556,66.6328,66.4955,66.6243,112483.0
2018-01-24 14:50:00,77.59,77.61,77.45,77.5,176383.0,66.6243,66.6414,66.504,66.547,176383.0
2018-01-24 15:00:00,77.5,77.56,77.48,77.5,157473.0,66.547,66.5985,66.5298,66.547,157473.0
2018-01-24 15:10:00,77.51,77.69,77.5,77.55,178581.0,66.5556,66.7101,66.547,66.5899,178581.0
2018-01-24 15:20:00,77.55,77.67,77.53,77.6,224239.0,66.5899,66.693,66.5727,66.6328,224239.0
2018-01-24 15:30:00,77.6,77.84,77.52,77.77,200069.0,66.6328,66.8389,66.5642,66.7788,200069.0
2018-01-24 15:40:00,77.77,77.77,77.61,77.69,218741.0,66.7788,66.7788,66.6414,66.7101,218741.0
2018-01-24 15:50:00,77.68,77.69,77.42,77.45,432183.0,66.7015,66.7101,66.4783,66.504,432183.0
2018-01-25 09:30:00,77.35,77.5,76.23,76.58,449889.0,66.4182,66.547,65.4565,65.757,449889.0
2018-01-25 09:40:00,76.58,76.62,75.78,75.9,366264.0,65.757,65.7914,65.0701,65.1731,366264.0
2018-01-25 09:50:00,75.89,75.96,74.83,75.01,470008.0,65.1645,65.2246,64.2543,64.4089,470008.0
2018-01-25 10:00:00,75.01,75.65,74.7,75.04,647028.0,64.4089,64.9584,64.1427,64.4347,647028.0
2018-01-25 10:10:00,75.09,76.04,75.0,75.98,290883.0,64.4776,65.2933,64.4003,65.2418,290883.0
2018-01-25 10:20:00,76.0,76.3,76.0,76.16,247097.0,65.259,65.5166,65.259,65.3964,247097.0
2018-01-25 10:30:00,76.15,76.22,75.92,76.0,175868.0,65.3878,65.4479,65.1903,65.259,175868.0
2018-01-25 10:40:00,76.0,76.06,75.86,75.96,117079.0,65.259,65.3105,65.1388,65.2246,117079.0
2018-01-25 10:50:00,75.95,76.61,75.93,76.32,229151.0,65.216,65.7828,65.1989,65.5337,229151.0
2018-01-25 11:00:00,76.33,76.34,75.76,75.79,138931.0,65.5423,65.5509,65.0529,65.0787,138931.0
2018-01-25 11:10:00,75.75,75.99,75.74,75.9,81640.0,65.0443,65.2504,65.0357,65.1731,81640.0
2018-01-25 11:20:00,75.91,75.91,75.61,75.72,133868.0,65.1817,65.1817,64.9241,65.0185,133868.0
2018-01-25 11:30:00,75.72,76.17,75.65,75.89,135718.0,65.0185,65.4049,64.9584,65.1645,135718.0
2018-01-25 11:40:00,75.89,76.02,75.82,75.9,55168.0,65.1645,65.2761,65.1044,65.1731,55168.0
2018-01-25 11:50:00,75.93,76.02,75.88,75.96,58155.0,65.1989,65.2761,65.1559,65.2246,58155.0
2018-01-25 12:00:00,75.96,76.02,75.86,75.87,79190.0,65.2246,65.2761,65.1388,65.1473,79190.0
2018-01-25 12:10:00,75.89,75.96,75.89,75.94,50900.0,65.1645,65.2246,65.1645,65.2075,50900.0
2018-01-25 12:20:00,75.94,75.96,75.87,75.93,66397.0,65.2075,65.2246,65.1473,65.1989,66397.0
2018-01-25 12:30:00,75.94,75.97,75.83,75.96,63871.0,65.2075,65.2332,65.113,65.2246,63871.0
2018-01-25 12:40:00,75.95,76.41,75.91,76.32,84925.0,65.216,65.611,65.1817,65.5337,84925.0
2018-01-25 12:50:00,76.32,76.55,76.29,76.49,122422.0,65.5337,65.7312,65.508,65.6797,122422.0
2018-01-25 13:00:00,76.49,76.5,76.36,76.44,45835.0,65.6797,65.6883,65.5681,65.6368,45835.0
2018-01-25 13:10:00,76.45,76.49,76.43,76.45,41074.0,65.6454,65.6797,65.6282,65.6454,41074.0
2018-01-25 13:20:00,76.45,76.46,76.31,76.42,54301.0,65.6454,65.654,65.5252,65.6196,54301.0
2018-01-25 13:30:00,76.42,76.43,76.37,76.43,22739.0,65.6196,65.6282,65.5767,65.6282,22739.0
2018-01-25 13:40:00,76.42,76.42,76.21,76.26,57173.0,65.6196,65.6196,65.4393,65.4822,57173.0
2018-01-25 13:50:00,76.27,76.34,76.21,76.34,54474.0,65.4908,65.5509,65.4393,65.5509,54474.0
2018-01-25 14:00:00,76.35,76.43,76.13,76.16,92395.0,65.5595,65.6282,65.3706,65.3964,92395.0
2018-01-25 14:10:00,76.16,76.26,75.93,75.99,99598.0,65.3964,65.4822,65.1989,65.2504,99598.0
2018-01-25 14:20:00,75.98,75.98,75.76,75.81,73606.0,65.2418,65.2418,65.0529,65.0958,73606.0
2018-01-25 14:30:00,75.79,75.82,75.57,75.6,95193.0,65.0787,65.1044,64.8897,64.9155,95193.0
2018-01-25 14:40:00,75.6,75.64,75.27,75.4,138839.0,64.9155,64.9499,64.6321,64.7438,138839.0
2018-01-25 14:50:00,75.41,75.5,75.35,75.42,80696.0,64.7524,64.8296,64.7008,64.7609,80696.0
2018-01-25 15:00:00,75.44,75.53,75.42,75.49,84469.0,64.7781,64.8554,64.7609,64.8211,84469.0
2018-01-25 15:10:00,75.49,75.54,75.39,75.5,110623.0,64.8211,64.864,64.7352,64.8296,110623.0
2018-01-25 15:20:00,75.5,75.51,75.36,75.42,137877.0,64.8296,64.8382,64.7094,64.7609,137877.0
2018-01-25 15:30:00,75.41,75.41,75.22,75.35,221986.0,64.7524,64.7524,64.5892,64.7008,221986.0
2018-01-25 15:40:00,75.34,75.37,75.2,75.25,291833.0,64.6923,64.718,64.572,64.615,291833.0
2018-01-25 15:50:00,75.25,75.38,75.21,75.36,449088.0,64.615,64.7266,64.5806,64.7094,449088.0
2018-01-26 09:30:00,75.8,76.09,75.38,75.42,320521.0,65.0872,65.3363,64.7266,64.7609,320521.0
2018-01-26 09:40:00,75.46,75.53,75.18,75.44,177949.0,64.7953,64.8554,64.5549,64.7781,177949.0
2018-01-26 09:50:00,75.44,75.66,75.37,75.4,200513.0,64.7781,64.967,64.718,64.7438,200513.0
2018-01-26 10:00:00,75.4,75.48,75.21,75.32,196494.0,64.7438,64.8125,64.5806,64.6751,196494.0
2018-01-26 10:10:00,75.31,75.33,75.04,75.05,185792.0,64.6665,64.6837,64.4347,64.4432,185792.0
2018-01-26 10:20:00,75.05,75.31,74.96,75.31,204561.0,64.4432,64.6665,64.366,64.6665,204561.0
2018-01-26 10:30:00,75.28,75.5,75.27,75.44,114287.0,64.6407,64.8296,64.6321,64.7781,114287.0
2018-01-26 10:40:00,75.45,75.5,75.35,75.41,106765.0,64.7867,64.8296,64.7008,64.7524,106765.0
2018-01-26 10:50:00,75.41,75.41,75.15,75.2,216015.0,64.7524,64.7524,64.5291,64.572,216015.0
2018-01-26 11:00:00,75.19,75.42,75.19,75.42,44675.0,64.5635,64.7609,64.5635,64.7609,44675.0
2018-01-26 11:10:00,75.4,75.5,75.37,75.41,75124.0,64.7438,64.8296,64.718,64.7524,75124.0
2018-01-26 11:20:00,75.41,75.45,75.3,75.33,265839.0,64.7524,64.7867,64.6579,64.6837,265839.0
2018-01-26 11:30:00,75.32,75.33,75.25,75.31,99129.0,64.6751,64.6837,64.615,64.6665,99129.0
2018-01-26 11:40:00,75.31,75.51,75.3,75.33,151882.0,64.6665,64.8382,64.6579,64.6837,151882.0
2018-01-26 11:50:00,75.34,75.42,75.27,75.31,76133.0,64.6923,64.7609,64.6321,64.6665,76133.0
2018-01-26 12:00:00,75.31,75.47,74.52,75.29,387433.0,64.6665,64.8039,63.9881,64.6493,387433.0
2018-01-26 12:10:00,75.28,75.43,75.03,75.35,484995.0,64.6407,64.7695,64.4261,64.7008,484995.0
2018-01-26 12:20:00,75.35,75.41,75.2,75.25,135076.0,64.7008,64.7524,64.572,64.615,135076.0
2018-01-26 12:30:00,75.27,75.38,75.09,75.36,169599.0,64.6321,64.7266,64.4776,64.7094,169599.0
2018-01-26 12:40:00,75.36,75.41,75.15,75.36,240758.0,64.7094,64.7524,64.5291,64.7094,240758.0
2018-01-26 12:50:00,75.38,75.39,75.07,75.17,246628.0,64.7266,64.7352,64.4604,64.5463,246628.0
2018-01-26 13:00:00,75.19,75.57,75.04,75.4,154487.0,64.5635,64.8897,64.4347,64.7438,154487.0
2018-01-26 13:10:00,75.42,75.67,75.2,75.64,186466.0,64.7609,64.9756,64.572,64.9499,186466.0
2018-01-26 13:20:00,75.64,75.65,75.3,75.37,249034.0,64.9499,64.9584,64.6579,64.718,249034.0
2018-01-26 13:30:00,75.37,75.5,75.32,75.45,163752.0,64.718,64.8296,64.6751,64.7867,163752.0
2018-01-26 13:40:00,75.45,75.5,75.41,75.46,47562.0,64.7867,64.8296,64.7524,64.7953,47562.0
2018-01-26 13:50:00,75.45,75.46,75.28,75.38,60732.0,64.7867,64.7953,64.6407,64.7266,60732.0
2018-01-26 14:00:00,75.39,75.47,75.24,75.32,122155.0,64.7352,64.8039,64.6064,64.6751,122155.0
2018-01-26 14:10:00,75.34,75.45,75.28,75.3,94095.0,64.6923,64.7867,64.6407,64.6579,94095.0
2018-01-26 14:20:00,75.3,75.4,75.2,75.38,61356.0,64.6579,64.7438,64.572,64.7266,61356.0
2018-01-26 14:30:00,75.38,75.38,75.22,75.22,80666.0,64.7266,64.7266,64.5892,64.5892,80666.0
2018-01-26 14:40:00,75.22,75.28,75.21,75.25,128028.0,64.5892,64.6407,64.5806,64.615,128028.0
2018-01-26 14:50:00,75.24,75.24,75.11,75.12,61913.0,64.6064,64.6064,64.4948,64.5033,61913.0
2018-01-26 15:00:00,75.11,75.18,75.03,75.13,117044.0,64.4948,64.5549,64.4261,64.5119,117044.0
2018-01-26 15:10:00,75.12,75.33,75.12,75.32,197197.0,64.5033,64.6837,64.5033,64.6751,197197.0
2018-01-26 15:20:00,75.31,75.37,75.28,75.34,125378.0,64.6665,64.718,64.6407,64.6923,125378.0
2018-01-26 15:30:00,75.34,75.34,75.24,75.31,135429.0,64.6923,64.6923,64.6064,64.6665,135429.0
2018-01-26 15:40:00,75.3,75.39,75.21,75.29,442617.0,64.6579,64.7352,64.5806,64.6493,442617.0
2018-01-26 15:50:00,75.3,75.54,75.3,75.5,650025.0,64.6579,64.864,64.6579,64.8296,650025.0
2018-01-29 09:30:00,75.27,75.8,75.13,75.8,197404.0,64.6321,65.0872,64.5119,65.0872,197404.0
2018-01-29 09:40:00,75.8,76.78,75.58,76.78,279462.0,65.0872,65.9287,64.8983,65.9287,279462.0
2018-01-29 09:50:00,76.78,77.24,76.59,77.07,446829.0,65.9287,66.3237,65.7656,66.1778,446829.0
2018-01-29 10:00:00,77.07,77.43,76.93,77.43,255777.0,66.1778,66.4869,66.0575,66.4869,255777.0
2018-01-29 10:10:00,77.43,77.48,77.0,77.36,210619.0,66.4869,66.5298,66.1176,66.4268,210619.0
2018-01-29 10:20:00,77.36,77.58,77.12,77.56,144065.0,66.4268,66.6157,66.2207,66.5985,144065.0
2018-01-29 10:30:00,77.54,77.63,77.26,77.45,117877.0,66.5813,66.6586,66.3409,66.504,117877.0
2018-01-29 10:40:00,77.45,77.5,77.08,77.39,127426.0,66.504,66.547,66.1863,66.4525,127426.0
2018-01-29 10:50:00,77.39,77.49,77.23,77.43,105980.0,66.4525,66.5384,66.3151,66.4869,105980.0
2018-01-29 11:00:00,77.45,77.5,77.2,77.34,88027.0,66.504,66.547,66.2894,66.4096,88027.0
2018-01-29 11:10:00,77.35,77.92,77.3,77.8,240941.0,66.4182,66.9076,66.3752,66.8046,240941.0
2018-01-29 11:20:00,77.8,78.22,77.73,77.97,232501.0,66.8046,67.1652,66.7445,66.9506,232501.0
2018-01-29 11:30:00,77.97,78.48,77.93,78.42,266885.0,66.9506,67.3885,66.9162,67.337,266885.0
2018-01-29 11:40:00,78.43,78.75,78.25,78.69,336875.0,67.3455,67.6203,67.191,67.5688,336875.0
2018-01-29 11:50:00,78.7,78.74,78.35,78.64,197923.0,67.5774,67.6117,67.2769,67.5259,197923.0
2018-01-29 12:00:00,78.66,79.5,78.56,79.5,319891.0,67.543,68.2643,67.4572,68.2643,319891.0
2018-01-29 12:10:00,79.47,79.56,78.94,79.28,271486.0,68.2386,68.3158,67.7835,68.0754,271486.0
2018-01-29 12:20:00,79.29,79.64,79.15,79.63,220700.0,68.084,68.3845,67.9638,68.3759,220700.0
2018-01-29 12:30:00,79.63,79.63,79.29,79.38,191428.0,68.3759,68.3759,68.084,68.1613,191428.0
2018-01-29 12:40:00,79.39,79.52,79.17,79.36,166538.0,68.1699,68.2815,67.981,68.1441,166538.0
2018-01-29 12:50:00,79.37,79.67,79.18,79.19,269195.0,68.1527,68.4103,67.9895,67.9981,269195.0
2018-01-29 13:00:00,79.2,79.63,79.12,79.44,157690.0,68.0067,68.3759,67.938,68.2128,157690.0
2018-01-29 13:10:00,79.46,79.73,79.46,79.58,125841.0,68.23,68.4618,68.23,68.333,125841.0
2018-01-29 13:20:00,79.58,79.69,79.49,79.51,213396.0,68.333,68.4275,68.2557,68.2729,213396.0
2018-01-29 13:30:00,79.51,79.77,79.47,79.74,121412.0,68.2729,68.4962,68.2386,68.4704,121412.0
2018-01-29 13:40:00,79.73,79.78,79.62,79.69,220857.0,68.4618,68.5047,68.3674,68.4275,220857.0
2018-01-29 13:50:00,79.7,79.7,79.26,79.32,148986.0,68.4361,68.4361,68.0582,68.1098,148986.0
2018-01-29 14:00:00,79.32,79.61,79.3,79.61,132457.0,68.1098,68.3588,68.0926,68.3588,132457.0
2018-01-29 14:10:00,79.61,79.84,79.51,79.66,158242.0,68.3588,68.5563,68.2729,68.4017,158242.0
2018-01-29 14:20:00,79.68,79.69,79.55,79.64,92359.0,68.4189,68.4275,68.3073,68.3845,92359.0
2018-01-29 14:30:00,79.64,79.69,79.26,79.44,156059.0,68.3845,68.4275,68.0582,68.2128,156059.0
2018-01-29 14:40:00,79.44,79.55,79.34,79.4,156082.0,68.2128,68.3073,68.1269,68.1785,156082.0
2018-01-29 14:50:00,79.4,79.44,79.25,79.44,186350.0,68.1785,68.2128,68.0497,68.2128,186350.0
2018-01-29 15:00:00,79.45,79.52,79.36,79.47,137336.0,68.2214,68.2815,68.1441,68.2386,137336.0
2018-01-29 15:10:00,79.47,79.5,79.32,79.39,132989.0,68.2386,68.2643,68.1098,68.1699,132989.0
2018-01-29 15:20:00,79.4,79.48,79.29,79.31,185811.0,68.1785,68.2471,68.084,68.1012,185811.0
2018-01-29 15:30:00,79.3,79.44,79.28,79.33,166144.0,68.0926,68.2128,68.0754,68.1183,166144.0
2018-01-29 15:40:00,79.32,79.32,79.05,79.06,295545.0,68.1098,68.1098,67.8779,67.8865,295545.0
2018-01-29 15:50:00,79.06,79.27,79.03,79.04,453143.0,67.8865,68.0668,67.8607,67.8693,453143.0
2018-01-30 09:30:00,78.49,79.19,78.33,78.59,311626.0,67.3971,67.9981,67.2597,67.4829,311626.0
2018-01-30 09:40:00,78.57,78.81,78.38,78.56,187622.0,67.4658,67.6718,67.3026,67.4572,187622.0
2018-01-30 09:50:00,78.59,78.67,77.9,78.26,198337.0,67.4829,67.5516,66.8904,67.1996,198337.0
2018-01-30 10:00:00,78.31,78.77,78.28,78.62,268186.0,67.2425,67.6375,67.2167,67.5087,268186.0
2018-01-30 10:10:00,78.62,78.84,78.56,78.64,124825.0,67.5087,67.6976,67.4572,67.5259,124825.0
2018-01-30 10:20:00,78.61,78.88,78.52,78.8,128242.0,67.5001,67.7319,67.4228,67.6633,128242.0
2018-01-30 10:30:00,78.85,79.03,78.76,79.0,278547.0,67.7062,67.8607,67.6289,67.835,278547.0
2018-01-30 10:40:00,79.0,79.2,78.98,79.15,194224.0,67.835,68.0067,67.8178,67.9638,194224.0
2018-01-30 10:50:00,79.16,79.34,79.0,79.3,136400.0,67.9724,68.1269,67.835,68.0926,136400.0
2018-01-30 11:00:00,79.31,79.59,79.17,79.49,120679.0,68.1012,68.3416,67.981,68.2557,120679.0
2018-01-30 11:10:00,79.51,79.51,79.18,79.34,95382.0,68.2729,68.2729,67.9895,68.1269,95382.0
2018-01-30 11:20:00,79.34,79.38,79.13,79.19,114416.0,68.1269,68.1613,67.9466,67.9981,114416.0
2018-01-30 11:30:00,79.19,79.41,79.15,79.38,255091.0,67.9981,68.187,67.9638,68.1613,255091.0
2018-01-30 11:40:00,79.39,79.49,79.25,79.34,231643.0,68.1699,68.2557,68.0497,68.1269,231643.0
2018-01-30 11:50:00,79.36,79.5,79.2,79.26,386945.0,68.1441,68.2643,68.0067,68.0582,386945.0
2018-01-30 12:00:00,79.26,79.31,78.84,78.84,212987.0,68.0582,68.1012,67.6976,67.6976,212987.0
2018-01-30 12:10:00,78.86,78.98,78.78,78.97,154615.0,67.7148,67.8178,67.6461,67.8092,154615.0
2018-01-30 12:20:00,78.97,79.0,78.8,78.8,58180.0,67.8092,67.835,67.6633,67.6633,58180.0
2018-01-30 12:30:00,78.8,78.92,78.78,78.82,74978.0,67.6633,67.7663,67.6461,67.6804,74978.0
2018-01-30 12:40:00,78.8,78.91,78.8,78.83,71888.0,67.6633,67.7577,67.6633,67.689,71888.0
2018-01-30 12:50:00,78.85,78.95,78.81,78.89,88762.0,67.7062,67.7921,67.6718,67.7405,88762.0
2018-01-30 13:00:00,78.88,78.88,78.53,78.58,118604.0,67.7319,67.7319,67.4314,67.4743,118604.0
2018-01-30 13:10:00,78.58,78.77,78.56,78.67,54512.0,67.4743,67.6375,67.4572,67.5516,54512.0
2018-01-30 13:20:00,78.7,78.79,78.67,78.72,39312.0,67.5774,67.6547,67.5516,67.5946,39312.0
2018-01-30 13:30:00,78.71,78.87,78.71,78.84,42965.0,67.586,67.7234,67.586,67.6976,42965.0
2018-01-30 13:40:00,78.86,78.94,78.8,78.94,78384.0,67.7148,67.7835,67.6633,67.7835,78384.0
2018-01-30 13:50:00,78.95,79.19,78.9,79.06,113977.0,67.7921,67.9981,67.7491,67.8865,113977.0
2018-01-30 14:00:00,79.02,79.06,78.87,78.91,192135.0,67.8522,67.8865,67.7234,67.7577,192135.0
2018-01-30 14:10:00,78.92,79.1,78.9,78.98,91841.0,67.7663,67.9209,67.7491,67.8178,91841.0
2018-01-30 14:20:00,78.97,78.99,78.88,78.9,67807.0,67.8092,67.8264,67.7319,67.7491,67807.0
2018-01-30 14:30:00,78.91,78.94,78.84,78.88,151317.0,67.7577,67.7835,67.6976,67.7319,151317.0
2018-01-30 14:40:00,78.89,78.89,78.71,78.73,297037.0,67.7405,67.7405,67.586,67.6031,297037.0
2018-01-30 14:50:00,78.73,78.77,78.23,78.27,375993.0,67.6031,67.6375,67.1738,67.2082,375993.0
2018-01-30 15:00:00,78.32,78.54,78.29,78.36,155914.0,67.2511,67.44,67.2253,67.2854,155914.0
2018-01-30 15:10:00,78.36,78.51,78.34,78.45,91254.0,67.2854,67.4142,67.2683,67.3627,91254.0
2018-01-30 15:20:00,78.45,78.5,78.34,78.43,97109.0,67.3627,67.4057,67.2683,67.3455,97109.0
2018-01-30 15:30:00,78.44,78.59,78.39,78.57,112382.0,67.3541,67.4829,67.3112,67.4658,112382.0
2018-01-30 15:40:00,78.56,78.64,78.49,78.53,216977.0,67.4572,67.5259,67.3971,67.4314,216977.0
2018-01-30 15:50:00,78.53,78.54,78.36,78.38,276749.0,67.4314,67.44,67.2854,67.3026,276749.0
2018-01-31 09:30:00,78.96,79.22,78.83,78.86,346097.0,67.8006,68.0239,67.689,67.7148,346097.0
2018-01-31 09:40:00,78.85,78.93,77.84,77.86,112831.0,67.7062,67.7749,66.8389,66.8561,112831.0
2018-01-31 09:50:00,77.87,78.18,77.83,78.1,96301.0,66.8647,67.1309,66.8303,67.0622,96301.0
2018-01-31 10:00:00,78.11,78.69,78.04,78.49,178702.0,67.0708,67.5688,67.0107,67.3971,178702.0
2018-01-31 10:10:00,78.48,78.5,78.27,78.4,294981.0,67.3885,67.4057,67.2082,67.3198,294981.0
2018-01-31 10:20:00,78.39,78.6,78.36,78.45,108714.0,67.3112,67.4915,67.2854,67.3627,108714.0
2018-01-31 10:30:00,78.44,78.44,78.31,78.42,66396.0,67.3541,67.3541,67.2425,67.337,66396.0
2018-01-31 10:40:00,78.42,78.42,78.16,78.17,38941.0,67.337,67.337,67.1137,67.1223,38941.0
2018-01-31 10:50:00,78.17,78.25,77.88,77.92,129306.0,67.1223,67.191,66.8733,66.9076,129306.0
2018-01-31 11:00:00,77.91,78.14,77.88,78.07,36754.0,66.899,67.0965,66.8733,67.0364,36754.0
2018-01-31 11:10:00,78.05,78.19,78.01,78.06,24805.0,67.0192,67.1395,66.9849,67.0278,24805.0
2018-01-31 11:20:00,78.06,78.13,78.02,78.02,45422.0,67.0278,67.0879,66.9935,66.9935,45422.0
2018-01-31 11:30:00,78.02,78.08,77.98,77.99,120601.0,66.9935,67.045,66.9591,66.9677,120601.0
2018-01-31 11:40:00,77.98,77.98,77.71,77.71,40445.0,66.9591,66.9591,66.7273,66.7273,40445.0
2018-01-31 11:50:00,77.7,77.73,77.57,77.66,60124.0,66.7187,66.7445,66.6071,66.6844,60124.0
2018-01-31 12:00:00,77.66,77.79,77.63,77.72,31725.0,66.6844,66.796,66.6586,66.7359,31725.0
2018-01-31 12:10:00,77.72,77.77,77.61,77.7,33696.0,66.7359,66.7788,66.6414,66.7187,33696.0
2018-01-31 12:20:00,77.68,77.79,77.67,77.73,42121.0,66.7015,66.796,66.693,66.7445,42121.0
2018-01-31 12:30:00,77.73,77.75,77.67,77.69,92543.0,66.7445,66.7616,66.693,66.7101,92543.0
2018-01-31 12:40:00,77.7,77.71,77.6,77.66,24544.0,66.7187,66.7273,66.6328,66.6844,24544.0
2018-01-31 12:50:00,77.65,77.67,77.59,77.66,23421.0,66.6758,66.693,66.6243,66.6844,23421.0
2018-01-31 13:00:00,77.67,77.72,77.61,77.67,25296.0,66.693,66.7359,66.6414,66.693,25296.0
2018-01-31 13:10:00,77.67,77.75,77.67,77.7,17578.0,66.693,66.7616,66.693,66.7187,17578.0
2018-01-31 13:20:00,77.7,77.78,77.68,77.74,15964.0,66.7187,66.7874,66.7015,66.7531,15964.0
2018-01-31 13:30:00,77.74,77.76,77.64,77.67,22365.0,66.7531,66.7702,66.6672,66.693,22365.0
2018-01-31 13:40:00,77.67,77.71,77.55,77.58,18606.0,66.693,66.7273,66.5899,66.6157,18606.0
2018-01-31 13:50:00,77.57,77.68,77.56,77.61,17620.0,66.6071,66.7015,66.5985,66.6414,17620.0
2018-01-31 14:00:00,77.61,77.7,77.59,77.69,29984.0,66.6414,66.7187,66.6243,66.7101,29984.0
2018-01-31 14:10:00,77.69,77.69,77.39,77.49,68307.0,66.7101,66.7101,66.4525,66.5384,68307.0
2018-01-31 14:20:00,77.47,77.52,77.26,77.37,66098.0,66.5212,66.5642,66.3409,66.4354,66098.0
2018-01-31 14:30:00,77.35,77.46,77.31,77.44,67692.0,66.4182,66.5126,66.3838,66.4955,67692.0
2018-01-31 14:40:00,77.44,77.49,77.3,77.33,51255.0,66.4955,66.5384,66.3752,66.401,51255.0
2018-01-31 14:50:00,77.31,77.47,77.26,77.44,71681.0,66.3838,66.5212,66.3409,66.4955,71681.0
2018-01-31 15:00:00,77.44,77.5,77.38,77.44,55088.0,66.4955,66.547,66.4439,66.4955,55088.0
2018-01-31 15:10:00,77.45,77.49,77.15,77.17,155074.0,66.504,66.5384,66.2464,66.2636,155074.0
2018-01-31 15:20:00,77.16,77.42,77.14,77.35,86641.0,66.255,66.4783,66.2379,66.4182,86641.0
2018-01-31 15:30:00,77.34,77.52,77.34,77.51,143638.0,66.4096,66.5642,66.4096,66.5556,143638.0
2018-01-31 15:40:00,77.51,77.69,77.44,77.52,169994.0,66.5556,66.7101,66.4955,66.5642,169994.0
2018-01-31 15:50:00,77.52,77.59,77.43,77.53,250811.0,66.5642,66.6243,66.4869,66.5727,250811.0
2018-02-01 09:30:00,77.64,78.39,77.2,78.31,392823.0,66.6672,67.3112,66.2894,67.2425,392823.0
2018-02-01 09:40:00,78.33,79.28,78.24,78.73,364014.0,67.2597,68.0754,67.1824,67.6031,364014.0
2018-02-01 09:50:00,78.72,78.72,77.88,77.95,145896.0,67.5946,67.5946,66.8733,66.9334,145896.0
2018-02-01 10:00:00,77.98,78.27,77.55,77.7,115779.0,66.9591,67.2082,66.5899,66.7187,115779.0
2018-02-01 10:10:00,77.67,77.83,77.5,77.66,151661.0,66.693,66.8303,66.547,66.6844,151661.0
2018-02-01 10:20:00,77.66,77.81,77.42,77.49,67770.0,66.6844,66.8132,66.4783,66.5384,67770.0
2018-02-01 10:30:00,77.5,77.86,77.48,77.82,45110.0,66.547,66.8561,66.5298,66.8218,45110.0
2018-02-01 10:40:00,77.83,77.93,77.67,77.93,32091.0,66.8303,66.9162,66.693,66.9162,32091.0
2018-02-01 10:50:00,77.94,78.08,77.83,77.93,48987.0,66.9248,67.045,66.8303,66.9162,48987.0
2018-02-01 11:00:00,77.94,78.02,77.89,77.95,31062.0,66.9248,66.9935,66.8819,66.9334,31062.0
2018-02-01 11:10:00,77.96,78.07,77.95,77.98,27555.0,66.942,67.0364,66.9334,66.9591,27555.0
2018-02-01 11:20:00,77.98,78.08,77.89,78.01,33775.0,66.9591,67.045,66.8819,66.9849,33775.0
2018-02-01 11:30:00,78.02,78.24,78.02,78.18,25377.0,66.9935,67.1824,66.9935,67.1309,25377.0
2018-02-01 11:40:00,78.19,78.37,78.18,78.3,31155.0,67.1395,67.294,67.1309,67.2339,31155.0
2018-02-01 11:50:00,78.3,78.37,78.25,78.26,60085.0,67.2339,67.294,67.191,67.1996,60085.0
2018-02-01 12:00:00,78.26,78.32,78.25,78.28,37193.0,67.1996,67.2511,67.191,67.2167,37193.0
2018-02-01 12:10:00,78.28,78.29,78.16,78.2,51353.0,67.2167,67.2253,67.1137,67.1481,51353.0
2018-02-01 12:20:00,78.2,78.21,77.99,78.01,27854.0,67.1481,67.1566,66.9677,66.9849,27854.0
2018-02-01 12:30:00,78.02,78.16,78.02,78.07,14608.0,66.9935,67.1137,66.9935,67.0364,14608.0
2018-02-01 12:40:00,78.05,78.07,77.9,78.02,22963.0,67.0192,67.0364,66.8904,66.9935,22963.0
2018-02-01 12:50:00,78.04,78.23,77.98,78.19,38526.0,67.0107,67.1738,66.9591,67.1395,38526.0
2018-02-01 13:00:00,78.18,78.29,78.15,78.22,69200.0,67.1309,67.2253,67.1051,67.1652,69200.0
2018-02-01 13:10:00,78.22,78.4,78.21,78.37,45281.0,67.1652,67.3198,67.1566,67.294,45281.0
2018-02-01 13:20:00,78.37,78.65,78.32,78.64,270723.0,67.294,67.5345,67.2511,67.5259,270723.0
2018-02-01 13:30:00,78.65,78.65,78.25,78.29,96347.0,67.5345,67.5345,67.191,67.2253,96347.0
2018-02-01 13:40:00,78.27,78.4,78.2,78.28,54256.0,67.2082,67.3198,67.1481,67.2167,54256.0
2018-02-01 13:50:00,78.29,78.37,78.06,78.21,371397.0,67.2253,67.294,67.0278,67.1566,371397.0
2018-02-01 14:00:00,78.21,78.31,78.16,78.22,48840.0,67.1566,67.2425,67.1137,67.1652,48840.0
2018-02-01 14:10:00,78.22,78.23,78.04,78.09,43927.0,67.1652,67.1738,67.0107,67.0536,43927.0
2018-02-01 14:20:00,78.08,78.1,77.97,78.09,38786.0,67.045,67.0622,66.9506,67.0536,38786.0
2018-02-01 14:30:00,78.09,78.25,78.0,78.19,570268.0,67.0536,67.191,66.9763,67.1395,570268.0
2018-02-01 14:40:00,78.18,78.41,78.17,78.4,55448.0,67.1309,67.3284,67.1223,67.3198,55448.0
2018-02-01 14:50:00,78.4,78.44,78.37,78.39,47143.0,67.3198,67.3541,67.294,67.3112,47143.0
2018-02-01 15:00:00,78.38,78.4,78.23,78.28,97096.0,67.3026,67.3198,67.1738,67.2167,97096.0
2018-02-01 15:10:00,78.27,78.34,78.2,78.22,78881.0,67.2082,67.2683,67.1481,67.1652,78881.0
2018-02-01 15:20:00,78.22,78.29,78.18,78.18,57291.0,67.1652,67.2253,67.1309,67.1309,57291.0
2018-02-01 15:30:00,78.16,78.17,78.07,78.13,96005.0,67.1137,67.1223,67.0364,67.0879,96005.0
2018-02-01 15:40:00,78.13,78.33,78.06,78.26,104410.0,67.0879,67.2597,67.0278,67.1996,104410.0
2018-02-01 15:50:00,78.26,78.35,78.11,78.21,176950.0,67.1996,67.2769,67.0708,67.1566,176950.0
2018-02-02 09:30:00,76.71,77.02,75.87,76.94,275501.0,65.8686,66.1348,65.1473,66.0661,275501.0
2018-02-02 09:40:00,76.94,76.96,76.53,76.72,118654.0,66.0661,66.0833,65.7141,65.8772,118654.0
2018-02-02 09:50:00,76.73,76.93,76.36,76.93,74449.0,65.8858,66.0575,65.5681,66.0575,74449.0
2018-02-02 10:00:00,76.85,76.86,76.15,76.26,136727.0,65.9888,65.9974,65.3878,65.4822,136727.0
2018-02-02 10:10:00,76.31,76.53,76.13,76.49,75604.0,65.5252,65.7141,65.3706,65.6797,75604.0
2018-02-02 10:20:00,76.47,76.48,76.23,76.4,76799.0,65.6625,65.6711,65.4565,65.6024,76799.0
2018-02-02 10:30:00,76.38,76.63,76.23,76.48,225016.0,65.5853,65.7999,65.4565,65.6711,225016.0
2018-02-02 10:40:00,76.49,76.73,76.48,76.73,143831.0,65.6797,65.8858,65.6711,65.8858,143831.0
2018-02-02 10:50:00,76.69,76.87,76.67,76.85,56275.0,65.8515,66.006,65.8343,65.9888,56275.0
2018-02-02 11:00:00,76.88,76.9,76.58,76.65,40112.0,66.0146,66.0318,65.757,65.8171,40112.0
2018-02-02 11:10:00,76.64,76.69,76.54,76.56,27717.0,65.8085,65.8515,65.7227,65.7398,27717.0
2018-02-02 11:20:00,76.55,76.68,76.47,76.56,26335.0,65.7312,65.8429,65.6625,65.7398,26335.0
2018-02-02 11:30:00,76.59,76.6,76.45,76.56,36594.0,65.7656,65.7742,65.6454,65.7398,36594.0
2018-02-02 11:40:00,76.56,76.69,76.55,76.56,38835.0,65.7398,65.8515,65.7312,65.7398,38835.0
2018-02-02 11:50:00,76.58,76.84,76.58,76.62,28904.0,65.757,65.9803,65.757,65.7914,28904.0
2018-02-02 12:00:00,76.62,76.82,76.6,76.82,32107.0,65.7914,65.9631,65.7742,65.9631,32107.0
2018-02-02 12:10:00,76.83,76.89,76.7,76.84,79234.0,65.9717,66.0232,65.86,65.9803,79234.0
2018-02-02 12:20:00,76.85,76.86,76.67,76.67,53137.0,65.9888,65.9974,65.8343,65.8343,53137.0
2018-02-02 12:30:00,76.68,76.81,76.64,76.76,23552.0,65.8429,65.9545,65.8085,65.9116,23552.0
2018-02-02 12:40:00,76.75,76.9,76.71,76.8,19846.0,65.903,66.0318,65.8686,65.9459,19846.0
2018-02-02 12:50:00,76.79,76.81,76.65,76.68,33655.0,65.9373,65.9545,65.8171,65.8429,33655.0
2018-02-02 13:00:00,76.65,76.67,76.51,76.55,32137.0,65.8171,65.8343,65.6969,65.7312,32137.0
2018-02-02 13:10:00,76.53,76.59,76.42,76.52,33354.0,65.7141,65.7656,65.6196,65.7055,33354.0
2018-02-02 13:20:00,76.51,76.51,76.4,76.51,21953.0,65.6969,65.6969,65.6024,65.6969,21953.0
2018-02-02 13:30:00,76.51,76.56,76.44,76.46,24193.0,65.6969,65.7398,65.6368,65.654,24193.0
2018-02-02 13:40:00,76.45,76.49,76.35,76.35,34099.0,65.6454,65.6797,65.5595,65.5595,34099.0
2018-02-02 13:50:00,76.35,76.39,76.16,76.25,49809.0,65.5595,65.5939,65.3964,65.4736,49809.0
2018-02-02 14:00:00,76.27,76.27,76.08,76.14,46000.0,65.4908,65.4908,65.3277,65.3792,46000.0
2018-02-02 14:10:00,76.12,76.13,75.92,75.98,56208.0,65.362,65.3706,65.1903,65.2418,56208.0
2018-02-02 14:20:00,75.98,76.02,75.82,75.87,72960.0,65.2418,65.2761,65.1044,65.1473,72960.0
2018-02-02 14:30:00,75.87,75.99,75.78,75.86,114453.0,65.1473,65.2504,65.0701,65.1388,114453.0
2018-02-02 14:40:00,75.85,75.92,75.64,75.72,43382.0,65.1302,65.1903,64.9499,65.0185,43382.0
2018-02-02 14:50:00,75.71,75.71,75.37,75.43,99970.0,65.01,65.01,64.718,64.7695,99970.0
2018-02-02 15:00:00,75.41,75.55,75.27,75.29,97666.0,64.7524,64.8726,64.6321,64.6493,97666.0
2018-02-02 15:10:00,75.28,75.6,75.26,75.53,84104.0,64.6407,64.9155,64.6236,64.8554,84104.0
2018-02-02 15:20:00,75.52,75.66,75.43,75.43,66880.0,64.8468,64.967,64.7695,64.7695,66880.0
2018-02-02 15:30:00,75.42,75.5,75.33,75.41,114993.0,64.7609,64.8296,64.6837,64.7524,114993.0
2018-02-02 15:40:00,75.41,75.41,75.11,75.27,186872.0,64.7524,64.7524,64.4948,64.6321,186872.0
2018-02-02 15:50:00,75.28,75.3,75.1,75.12,314895.0,64.6407,64.6579,64.4862,64.5033,314895.0
2018-02-05 09:30:00,74.69,74.87,74.03,74.69,194941.0,64.1341,64.2887,63.5674,64.1341,194941.0
2018-02-05 09:40:00,74.64,74.89,74.53,74.7,95028.0,64.0912,64.3059,63.9967,64.1427,95028.0
2018-02-05 09:50:00,74.67,75.25,74.66,75.23,104893.0,64.1169,64.615,64.1084,64.5978,104893.0
2018-02-05 10:00:00,75.22,75.31,75.11,75.3,137228.0,64.5892,64.6665,64.4948,64.6579,137228.0
2018-02-05 10:10:00,75.3,75.49,75.29,75.39,138812.0,64.6579,64.8211,64.6493,64.7352,138812.0
2018-02-05 10:20:00,75.38,75.49,75.33,75.36,71886.0,64.7266,64.8211,64.6837,64.7094,71886.0
2018-02-05 10:30:00,75.37,75.37,74.97,75.0,87185.0,64.718,64.718,64.3745,64.4003,87185.0
2018-02-05 10:40:00,75.0,75.39,74.99,75.29,34933.0,64.4003,64.7352,64.3917,64.6493,34933.0
2018-02-05 10:50:00,75.32,75.47,75.27,75.33,46948.0,64.6751,64.8039,64.6321,64.6837,46948.0
2018-02-05 11:00:00,75.33,75.45,75.09,75.11,120599.0,64.6837,64.7867,64.4776,64.4948,120599.0
2018-02-05 11:10:00,75.11,75.11,74.92,74.92,79346.0,64.4948,64.4948,64.3316,64.3316,79346.0
2018-02-05 11:20:00,74.94,75.09,74.77,74.88,139288.0,64.3488,64.4776,64.2028,64.2973,139288.0
2018-02-05 11:30:00,74.86,74.91,74.45,74.59,148912.0,64.2801,64.323,63.928,64.0482,148912.0
2018-02-05 11:40:00,74.6,74.71,74.5,74.53,148638.0,64.0568,64.1513,63.971,63.9967,148638.0
2018-02-05 11:50:00,74.53,74.81,74.53,74.73,108615.0,63.9967,64.2372,63.9967,64.1685,108615.0
2018-02-05 12:00:00,74.74,74.81,74.63,74.64,60417.0,64.177,64.2372,64.0826,64.0912,60417.0
2018-02-05 12:10:00,74.64,74.7,74.31,74.31,104653.0,64.0912,64.1427,63.8078,63.8078,104653.0
2018-02-05 12:20:00,74.3,74.32,74.14,74.25,132296.0,63.7992,63.8164,63.6618,63.7563,132296.0
2018-02-05 12:30:00,74.25,74.34,74.09,74.13,85893.0,63.7563,63.8336,63.6189,63.6533,85893.0
2018-02-05 12:40:00,74.12,74.35,74.1,74.31,81217.0,63.6447,63.8422,63.6275,63.8078,81217.0
2018-02-05 12:50:00,74.31,74.38,74.13,74.13,63684.0,63.8078,63.8679,63.6533,63.6533,63684.0
2018-02-05 13:00:00,74.12,74.12,73.57,73.57,171879.0,63.6447,63.6447,63.1724,63.1724,171879.0
2018-02-05 13:10:00,73.57,73.74,73.07,73.21,412093.0,63.1724,63.3184,62.7431,62.8633,412093.0
2018-02-05 13:20:00,73.22,73.56,73.17,73.55,75321.0,62.8719,63.1638,62.8289,63.1552,75321.0
2018-02-05 13:30:00,73.54,73.61,73.32,73.34,85103.0,63.1466,63.2068,62.9577,62.9749,85103.0
2018-02-05 13:40:00,73.34,73.62,73.34,73.61,111090.0,62.9749,63.2153,62.9749,63.2068,111090.0
2018-02-05 13:50:00,73.59,73.99,73.58,73.98,81479.0,63.1896,63.533,63.181,63.5245,81479.0
2018-02-05 14:00:00,73.96,73.98,73.66,73.7,74215.0,63.5073,63.5245,63.2497,63.284,74215.0
2018-02-05 14:10:00,73.7,73.72,73.48,73.61,102120.0,63.284,63.3012,63.0951,63.2068,102120.0
2018-02-05 14:20:00,73.62,73.64,73.45,73.53,70085.0,63.2153,63.2325,63.0694,63.1381,70085.0
2018-02-05 14:30:00,73.52,73.52,73.22,73.26,93512.0,63.1295,63.1295,62.8719,62.9062,93512.0
2018-02-05 14:40:00,73.28,73.39,73.26,73.29,63384.0,62.9234,63.0178,62.9062,62.932,63384.0
2018-02-05 14:50:00,73.28,73.28,72.89,72.96,93451.0,62.9234,62.9234,62.5885,62.6486,93451.0
2018-02-05 15:00:00,72.95,73.08,72.04,72.04,191195.0,62.64,62.7517,61.8586,61.8586,191195.0
2018-02-05 15:10:00,72.03,73.06,71.94,72.58,220200.0,61.8501,62.7345,61.7728,62.3223,220200.0
2018-02-05 15:20:00,72.57,73.17,72.45,73.05,250017.0,62.3137,62.8289,62.2107,62.7259,250017.0
2018-02-05 15:30:00,73.07,73.09,72.56,72.6,177871.0,62.7431,62.7602,62.3051,62.3395,177871.0
2018-02-05 15:40:00,72.59,72.67,72.34,72.43,283124.0,62.3309,62.3996,62.1162,62.1935,283124.0
2018-02-05 15:50:00,72.41,72.55,72.32,72.36,341614.0,62.1763,62.2966,62.0991,62.1334,341614.0
2018-02-06 09:30:00,71.1,72.35,70.55,72.29,182702.0,61.0515,62.1248,60.5792,62.0733,182702.0
2018-02-06 09:40:00,72.31,73.29,72.31,73.28,237000.0,62.0905,62.932,62.0905,62.9234,237000.0
2018-02-06 09:50:00,73.23,74.25,73.23,73.49,318254.0,62.8805,63.7563,62.8805,63.1037,318254.0
2018-02-06 10:00:00,73.5,73.97,73.36,73.58,350678.0,63.1123,63.5159,62.9921,63.181,350678.0
2018-02-06 10:10:00,73.63,73.72,72.75,72.89,194171.0,63.2239,63.3012,62.4683,62.5885,194171.0
2018-02-06 10:20:00,72.99,73.29,72.73,73.03,113555.0,62.6744,62.932,62.4511,62.7087,113555.0
2018-02-06 10:30:00,73.07,73.08,72.48,72.82,117774.0,62.7431,62.7517,62.2365,62.5284,117774.0
2018-02-06 10:40:00,72.82,73.13,72.54,72.92,117814.0,62.5284,62.7946,62.288,62.6143,117814.0
2018-02-06 10:50:00,72.93,73.34,72.75,72.97,68346.0,62.6229,62.9749,62.4683,62.6572,68346.0
2018-02-06 11:00:00,72.99,73.31,72.87,73.1,95097.0,62.6744,62.9492,62.5713,62.7688,95097.0
2018-02-06 11:10:00,73.1,73.2,72.78,73.09,147903.0,62.7688,62.8547,62.4941,62.7602,147903.0
2018-02-06 11:20:00,73.05,73.22,72.83,73.01,89815.0,62.7259,62.8719,62.537,62.6915,89815.0
2018-02-06 11:30:00,73.0,73.17,72.97,73.04,274038.0,62.683,62.8289,62.6572,62.7173,274038.0
2018-02-06 11:40:00,73.05,73.22,72.99,73.18,65653.0,62.7259,62.8719,62.6744,62.8375,65653.0
2018-02-06 11:50:00,73.21,73.5,73.21,73.26,64564.0,62.8633,63.1123,62.8633,62.9062,64564.0
2018-02-06 12:00:00,73.28,73.66,73.28,73.57,82604.0,62.9234,63.2497,62.9234,63.1724,82604.0
2018-02-06 12:10:00,73.56,73.8,73.46,73.55,133107.0,63.1638,63.3699,63.078,63.1552,133107.0
2018-02-06 12:20:00,73.59,73.83,73.45,73.8,65719.0,63.1896,63.3957,63.0694,63.3699,65719.0
2018-02-06 12:30:00,73.81,74.14,73.73,74.13,147619.0,63.3785,63.6618,63.3098,63.6533,147619.0
2018-02-06 12:40:00,74.13,74.13,73.48,73.56,101463.0,63.6533,63.6533,63.0951,63.1638,101463.0
2018-02-06 12:50:00,73.56,73.64,73.42,73.62,82445.0,63.1638,63.2325,63.0436,63.2153,82445.0
2018-02-06 13:00:00,73.6,73.62,73.39,73.44,123050.0,63.1982,63.2153,63.0178,63.0608,123050.0
2018-02-06 13:10:00,73.45,73.68,73.44,73.61,67937.0,63.0694,63.2669,63.0608,63.2068,67937.0
2018-02-06 13:20:00,73.62,73.66,73.45,73.56,56083.0,63.2153,63.2497,63.0694,63.1638,56083.0
2018-02-06 13:30:00,73.55,73.58,73.31,73.5,136377.0,63.1552,63.181,62.9492,63.1123,136377.0
2018-02-06 13:40:00,73.46,73.59,73.36,73.39,62228.0,63.078,63.1896,62.9921,63.0178,62228.0
2018-02-06 13:50:00,73.36,73.37,73.08,73.17,53080.0,62.9921,63.0007,62.7517,62.8289,53080.0
2018-02-06 14:00:00,73.16,73.24,72.85,72.85,43507.0,62.8203,62.889,62.5542,62.5542,43507.0
2018-02-06 14:10:00,72.89,73.31,72.88,72.88,57525.0,62.5885,62.9492,62.5799,62.5799,57525.0
2018-02-06 14:20:00,72.9,73.09,72.84,72.99,41954.0,62.5971,62.7602,62.5456,62.6744,41954.0
2018-02-06 14:30:00,73.01,73.3,72.94,73.23,61346.0,62.6915,62.9406,62.6314,62.8805,61346.0
2018-02-06 14:40:00,73.23,73.63,73.19,73.59,70855.0,62.8805,63.2239,62.8461,63.1896,70855.0
2018-02-06 14:50:00,73.61,74.1,73.49,74.08,90636.0,63.2068,63.6275,63.1037,63.6103,90636.0
2018-02-06 15:00:00,74.05,74.15,73.77,74.12,189837.0,63.5846,63.6704,63.3441,63.6447,189837.0
2018-02-06 15:10:00,74.11,74.13,73.6,73.64,75360.0,63.6361,63.6533,63.1982,63.2325,75360.0
2018-02-06 15:20:00,73.64,73.96,73.63,73.91,118651.0,63.2325,63.5073,63.2239,63.4644,118651.0
2018-02-06 15:30:00,73.92,74.21,73.8,74.2,197137.0,63.4729,63.722,63.3699,63.7134,197137.0
2018-02-06 15:40:00,74.21,74.4,73.9,73.92,244919.0,63.722,63.8851,63.4558,63.4729,244919.0
2018-02-06 15:50:00,73.92,74.22,73.8,74.13,378019.0,63.4729,63.7305,63.3699,63.6533,378019.0
2018-02-07 09:30:00,74.26,74.7,74.15,74.47,136502.0,63.7649,64.1427,63.6704,63.9452,136502.0
2018-02-07 09:40:00,74.36,74.65,74.06,74.08,100149.0,63.8508,64.0998,63.5932,63.6103,100149.0
2018-02-07 09:50:00,74.08,74.21,73.74,73.9,68076.0,63.6103,63.722,63.3184,63.4558,68076.0
2018-02-07 10:00:00,73.82,73.89,73.44,73.69,168092.0,63.3871,63.4472,63.0608,63.2754,168092.0
2018-02-07 10:10:00,73.69,74.39,73.61,74.39,160551.0,63.2754,63.8765,63.2068,63.8765,160551.0
2018-02-07 10:20:00,74.36,74.37,74.07,74.28,176520.0,63.8508,63.8593,63.6017,63.7821,176520.0
2018-02-07 10:30:00,74.26,74.53,74.25,74.34,176196.0,63.7649,63.9967,63.7563,63.8336,176196.0
2018-02-07 10:40:00,74.31,74.46,74.22,74.41,70307.0,63.8078,63.9366,63.7305,63.8937,70307.0
2018-02-07 10:50:00,74.42,74.51,74.11,74.23,117900.0,63.9023,63.9796,63.6361,63.7391,117900.0
2018-02-07 11:00:00,74.25,74.54,74.25,74.5,100068.0,63.7563,64.0053,63.7563,63.971,100068.0
2018-02-07 11:10:00,74.52,74.74,74.46,74.48,76618.0,63.9881,64.177,63.9366,63.9538,76618.0
2018-02-07 11:20:00,74.48,74.53,74.29,74.44,34568.0,63.9538,63.9967,63.7906,63.9194,34568.0
2018-02-07 11:30:00,74.42,74.44,74.2,74.23,56666.0,63.9023,63.9194,63.7134,63.7391,56666.0
2018-02-07 11:40:00,74.23,74.3,73.98,73.99,70519.0,63.7391,63.7992,63.5245,63.533,70519.0
2018-02-07 11:50:00,73.98,74.36,73.95,74.24,38845.0,63.5245,63.8508,63.4987,63.7477,38845.0
2018-02-07 12:00:00,74.24,74.29,73.97,73.99,55943.0,63.7477,63.7906,63.5159,63.533,55943.0
2018-02-07 12:10:00,73.99,74.14,73.96,74.08,38184.0,63.533,63.6618,63.5073,63.6103,38184.0
2018-02-07 12:20:00,74.08,74.13,73.85,73.92,37001.0,63.6103,63.6533,63.4128,63.4729,37001.0
2018-02-07 12:30:00,73.94,74.03,73.68,73.68,42776.0,63.4901,63.5674,63.2669,63.2669,42776.0
2018-02-07 12:40:00,73.68,73.91,73.68,73.76,26716.0,63.2669,63.4644,63.2669,63.3356,26716.0
2018-02-07 12:50:00,73.78,73.93,73.68,73.74,39879.0,63.3527,63.4815,63.2669,63.3184,39879.0
2018-02-07 13:00:00,73.77,73.89,73.57,73.62,17106.0,63.3441,63.4472,63.1724,63.2153,17106.0
2018-02-07 13:10:00,73.63,73.65,73.2,73.59,46153.0,63.2239,63.2411,62.8547,63.1896,46153.0
2018-02-07 13:20:00,73.58,73.58,73.28,73.53,28742.0,63.181,63.181,62.9234,63.1381,28742.0
2018-02-07 13:30:00,73.53,73.85,73.44,73.66,26871.0,63.1381,63.4128,63.0608,63.2497,26871.0
2018-02-07 13:40:00,73.69,73.96,73.69,73.8,46698.0,63.2754,63.5073,63.2754,63.3699,46698.0
2018-02-07 13:50:00,73.78,73.88,73.57,73.83,85472.0,63.3527,63.4386,63.1724,63.3957,85472.0
2018-02-07 14:00:00,73.77,73.78,73.56,73.64,30267.0,63.3441,63.3527,63.1638,63.2325,30267.0
2018-02-07 14:10:00,73.64,74.0,73.64,73.99,136157.0,63.2325,63.5416,63.2325,63.533,136157.0
2018-02-07 14:20:00,73.99,74.22,73.92,74.22,69149.0,63.533,63.7305,63.4729,63.7305,69149.0
2018-02-07 14:30:00,74.23,74.3,73.93,73.93,113653.0,63.7391,63.7992,63.4815,63.4815,113653.0
2018-02-07 14:40:00,73.95,74.0,73.76,73.83,34975.0,63.4987,63.5416,63.3356,63.3957,34975.0
2018-02-07 14:50:00,73.81,73.91,73.66,73.71,69593.0,63.3785,63.4644,63.2497,63.2926,69593.0
2018-02-07 15:00:00,73.73,73.91,73.72,73.81,47769.0,63.3098,63.4644,63.3012,63.3785,47769.0
2018-02-07 15:10:00,73.8,73.94,73.79,73.88,84559.0,63.3699,63.4901,63.3613,63.4386,84559.0
2018-02-07 15:20:00,73.86,73.94,73.71,73.84,75753.0,63.4214,63.4901,63.2926,63.4042,75753.0
2018-02-07 15:30:00,73.84,73.91,73.73,73.88,103897.0,63.4042,63.4644,63.3098,63.4386,103897.0
2018-02-07 15:40:00,73.87,73.96,73.45,73.49,182800.0,63.43,63.5073,63.0694,63.1037,182800.0
2018-02-07 15:50:00,73.5,73.59,73.39,73.43,222199.0,63.1123,63.1896,63.0178,63.0522,222199.0
2018-02-08 09:30:00,74.1,74.23,73.17,73.63,109406.0,63.6275,63.7391,62.8289,63.2239,109406.0
2018-02-08 09:40:00,73.74,73.86,73.15,73.37,69190.0,63.3184,63.4214,62.8118,63.0007,69190.0
2018-02-08 09:50:00,73.42,73.7,73.24,73.39,71311.0,63.0436,63.284,62.889,63.0178,71311.0
2018-02-08 10:00:00,73.41,73.56,73.14,73.14,85977.0,63.035,63.1638,62.8032,62.8032,85977.0
2018-02-08 10:10:00,73.11,73.18,72.74,72.78,313771.0,62.7774,62.8375,62.4597,62.4941,313771.0
2018-02-08 10:20:00,72.79,72.96,72.59,72.68,105512.0,62.5026,62.6486,62.3309,62.4082,105512.0
2018-02-08 10:30:00,72.68,72.8,72.43,72.63,98718.0,62.4082,62.5112,62.1935,62.3653,98718.0
2018-02-08 10:40:00,72.67,72.76,72.37,72.37,93974.0,62.3996,62.4769,62.142,62.142,93974.0
2018-02-08 10:50:00,72.38,72.43,71.98,72.15,126152.0,62.1506,62.1935,61.8071,61.9531,126152.0
2018-02-08 11:00:00,72.16,72.39,72.0,72.36,160666.0,61.9617,62.1592,61.8243,62.1334,160666.0
2018-02-08 11:10:00,72.36,72.37,72.11,72.24,63078.0,62.1334,62.142,61.9187,62.0304,63078.0
2018-02-08 11:20:00,72.29,72.29,71.9,72.09,108720.0,62.0733,62.0733,61.7384,61.9016,108720.0
2018-02-08 11:30:00,72.09,72.39,71.95,72.27,102859.0,61.9016,62.1592,61.7814,62.0561,102859.0
2018-02-08 11:40:00,72.23,72.42,72.23,72.31,81651.0,62.0218,62.1849,62.0218,62.0905,81651.0
2018-02-08 11:50:00,72.33,72.7,72.32,72.49,55035.0,62.1077,62.4254,62.0991,62.245,55035.0
2018-02-08 12:00:00,72.45,72.53,72.35,72.36,39003.0,62.2107,62.2794,62.1248,62.1334,39003.0
2018-02-08 12:10:00,72.36,72.44,72.32,72.37,31212.0,62.1334,62.2021,62.0991,62.142,31212.0
2018-02-08 12:20:00,72.36,72.36,72.14,72.3,55410.0,62.1334,62.1334,61.9445,62.0819,55410.0
2018-02-08 12:30:00,72.28,72.35,72.07,72.28,56648.0,62.0647,62.1248,61.8844,62.0647,56648.0
2018-02-08 12:40:00,72.31,72.52,72.16,72.25,66102.0,62.0905,62.2708,61.9617,62.039,66102.0
2018-02-08 12:50:00,72.22,72.23,71.82,72.07,80653.0,62.0132,62.0218,61.6697,61.8844,80653.0
2018-02-08 13:00:00,72.05,72.26,71.82,72.14,85048.0,61.8672,62.0475,61.6697,61.9445,85048.0
2018-02-08 13:10:00,72.19,72.46,72.01,72.37,70465.0,61.9874,62.2193,61.8329,62.142,70465.0
2018-02-08 13:20:00,72.35,72.55,72.12,72.12,53716.0,62.1248,62.2966,61.9273,61.9273,53716.0
2018-02-08 13:30:00,72.06,72.44,72.04,72.4,70539.0,61.8758,62.2021,61.8586,62.1678,70539.0
2018-02-08 13:40:00,72.43,72.68,72.35,72.52,94907.0,62.1935,62.4082,62.1248,62.2708,94907.0
2018-02-08 13:50:00,72.52,72.64,72.37,72.46,52211.0,62.2708,62.3738,62.142,62.2193,52211.0
2018-02-08 14:00:00,72.41,72.41,72.15,72.27,44894.0,62.1763,62.1763,61.9531,62.0561,44894.0
2018-02-08 14:10:00,72.28,72.41,72.18,72.31,64289.0,62.0647,62.1763,61.9789,62.0905,64289.0
2018-02-08 14:20:00,72.32,72.36,71.9,71.91,91936.0,62.0991,62.1334,61.7384,61.747,91936.0
2018-02-08 14:30:00,71.9,71.95,71.7,71.92,111497.0,61.7384,61.7814,61.5667,61.7556,111497.0
2018-02-08 14:40:00,71.93,72.03,71.78,71.97,58994.0,61.7642,61.8501,61.6354,61.7985,58994.0
2018-02-08 14:50:00,71.97,71.98,71.78,71.88,51892.0,61.7985,61.8071,61.6354,61.7213,51892.0
2018-02-08 15:00:00,71.9,72.02,71.72,71.72,73238.0,61.7384,61.8415,61.5839,61.5839,73238.0
2018-02-08 15:10:00,71.74,71.83,71.58,71.76,114587.0,61.601,61.6783,61.4636,61.6182,114587.0
2018-02-08 15:20:00,71.75,72.14,71.67,72.0,134507.0,61.6096,61.9445,61.5409,61.8243,134507.0
2018-02-08 15:30:00,71.97,72.05,71.63,71.68,180609.0,61.7985,61.8672,61.5066,61.5495,180609.0
2018-02-08 15:40:00,71.67,71.82,71.24,71.28,249068.0,61.5409,61.6697,61.1717,61.206,249068.0
2018-02-08 15:50:00,71.27,71.32,70.87,70.98,391777.0,61.1975,61.2404,60.854,60.9484,391777.0
2018-02-09 09:30:00,71.4,71.46,70.78,70.88,142777.0,61.3091,61.3606,60.7767,60.8626,142777.0
2018-02-09 09:40:00,70.79,70.99,70.44,70.74,194134.0,60.7853,60.957,60.4848,60.7424,194134.0
2018-02-09 09:50:00,70.72,70.78,70.18,70.29,298197.0,60.7252,60.7767,60.2615,60.356,298197.0
2018-02-09 10:00:00,70.22,70.48,70.05,70.4,290821.0,60.2959,60.5191,60.1499,60.4504,290821.0
2018-02-09 10:10:00,70.34,70.35,70.09,70.22,132404.0,60.3989,60.4075,60.1842,60.2959,132404.0
2018-02-09 10:20:00,70.2,70.35,70.07,70.26,119162.0,60.2787,60.4075,60.1671,60.3302,119162.0
2018-02-09 10:30:00,70.27,70.31,69.5,69.5,227918.0,60.3388,60.3731,59.6776,59.6776,227918.0
2018-02-09 10:40:00,69.52,69.54,68.62,68.9,412800.0,59.6948,59.712,58.922,59.1624,412800.0
2018-02-09 10:50:00,68.84,69.5,68.63,69.31,278326.0,59.1109,59.6776,58.9306,59.5145,278326.0
2018-02-09 11:00:00,69.27,69.64,69.27,69.4,95234.0,59.4801,59.7978,59.4801,59.5917,95234.0
2018-02-09 11:10:00,69.36,69.42,68.59,68.8,120173.0,59.5574,59.6089,58.8962,59.0765,120173.0
2018-02-09 11:20:00,68.83,69.0,68.67,68.9,108245.0,59.1023,59.2483,58.9649,59.1624,108245.0
2018-02-09 11:30:00,68.88,69.63,68.79,69.44,117501.0,59.1452,59.7892,59.068,59.6261,117501.0
2018-02-09 11:40:00,69.45,69.59,69.07,69.08,134344.0,59.6347,59.7549,59.3084,59.317,134344.0
2018-02-09 11:50:00,69.05,69.43,69.04,69.18,110128.0,59.2912,59.6175,59.2826,59.4028,110128.0
2018-02-09 12:00:00,69.17,69.19,68.79,68.81,83793.0,59.3943,59.4114,59.068,59.0851,83793.0
2018-02-09 12:10:00,68.8,69.06,68.7,69.01,99113.0,59.0765,59.2998,58.9907,59.2569,99113.0
2018-02-09 12:20:00,68.99,69.19,68.78,68.84,140221.0,59.2397,59.4114,59.0594,59.1109,140221.0
2018-02-09 12:30:00,68.83,69.05,68.83,68.95,120015.0,59.1023,59.2912,59.1023,59.2053,120015.0
2018-02-09 12:40:00,68.94,69.04,68.76,68.78,74025.0,59.1968,59.2826,59.0422,59.0594,74025.0
2018-02-09 12:50:00,68.78,69.31,68.74,69.28,58769.0,59.0594,59.5145,59.025,59.4887,58769.0
2018-02-09 13:00:00,69.28,69.28,68.92,68.94,77571.0,59.4887,59.4887,59.1796,59.1968,77571.0
2018-02-09 13:10:00,68.88,68.94,68.7,68.94,46808.0,59.1452,59.1968,58.9907,59.1968,46808.0
2018-02-09 13:20:00,68.93,68.98,68.57,68.67,59467.0,59.1882,59.2311,58.8791,58.9649,59467.0
2018-02-09 13:30:00,68.65,68.65,68.13,68.27,146015.0,58.9477,58.9477,58.5012,58.6214,146015.0
2018-02-09 13:40:00,68.24,68.83,68.23,68.76,82406.0,58.5957,59.1023,58.5871,59.0422,82406.0
2018-02-09 13:50:00,68.78,69.41,68.72,69.15,70900.0,59.0594,59.6003,59.0079,59.3771,70900.0
2018-02-09 14:00:00,69.16,69.81,69.15,69.68,71681.0,59.3857,59.9438,59.3771,59.8322,71681.0
2018-02-09 14:10:00,69.71,70.13,69.67,70.05,57340.0,59.8579,60.2186,59.8236,60.1499,57340.0
2018-02-09 14:20:00,70.11,70.68,70.02,70.23,115358.0,60.2014,60.6908,60.1241,60.3044,115358.0
2018-02-09 14:30:00,70.27,70.43,70.01,70.43,95475.0,60.3388,60.4762,60.1155,60.4762,95475.0
2018-02-09 14:40:00,70.4,70.52,70.2,70.32,59470.0,60.4504,60.5535,60.2787,60.3817,59470.0
2018-02-09 14:50:00,70.35,70.56,70.25,70.4,93158.0,60.4075,60.5878,60.3216,60.4504,93158.0
2018-02-09 15:00:00,70.4,70.41,69.66,69.8,118035.0,60.4504,60.459,59.815,59.9352,118035.0
2018-02-09 15:10:00,69.79,70.42,69.68,70.41,92563.0,59.9266,60.4676,59.8322,60.459,92563.0
2018-02-09 15:20:00,70.43,70.6,70.26,70.5,81631.0,60.4762,60.6222,60.3302,60.5363,81631.0
2018-02-09 15:30:00,70.48,70.86,70.41,70.75,141200.0,60.5191,60.8454,60.459,60.751,141200.0
2018-02-09 15:40:00,70.7,71.4,70.7,71.38,212988.0,60.708,61.3091,60.708,61.2919,212988.0
2018-02-09 15:50:00,71.4,71.62,70.92,70.99,376350.0,61.3091,61.498,60.8969,60.957,376350.0
2018-02-12 09:30:00,71.85,72.32,71.51,72.13,175500.0,61.6955,62.0991,61.4035,61.9359,175500.0
2018-02-12 09:40:00,72.17,72.59,72.04,72.24,108672.0,61.9703,62.3309,61.8586,62.0304,108672.0
2018-02-12 09:50:00,72.23,72.3,71.9,71.94,63556.0,62.0218,62.0819,61.7384,61.7728,63556.0
2018-02-12 10:00:00,71.99,72.21,71.8,71.87,59892.0,61.8157,62.0046,61.6526,61.7127,59892.0
2018-02-12 10:10:00,71.85,71.96,71.44,71.46,62940.0,61.6955,61.7899,61.3434,61.3606,62940.0
2018-02-12 10:20:00,71.42,71.51,71.13,71.34,48256.0,61.3263,61.4035,61.0772,61.2576,48256.0
2018-02-12 10:30:00,71.35,71.52,71.21,71.31,48583.0,61.2662,61.4121,61.1459,61.2318,48583.0
2018-02-12 10:40:00,71.29,71.29,71.03,71.22,40304.0,61.2146,61.2146,60.9914,61.1545,40304.0
2018-02-12 10:50:00,71.25,71.25,70.93,70.99,109451.0,61.1803,61.1803,60.9055,60.957,109451.0
2018-02-12 11:00:00,70.99,71.31,70.97,71.18,53936.0,60.957,61.2318,60.9399,61.1202,53936.0
2018-02-12 11:10:00,71.16,71.46,71.07,71.32,33220.0,61.103,61.3606,61.0257,61.2404,33220.0
2018-02-12 11:20:00,71.31,71.34,71.19,71.28,38369.0,61.2318,61.2576,61.1288,61.206,38369.0
2018-02-12 11:30:00,71.26,71.41,71.11,71.41,24843.0,61.1889,61.3177,61.0601,61.3177,24843.0
2018-02-12 11:40:00,71.42,71.55,71.41,71.49,22307.0,61.3263,61.4379,61.3177,61.3864,22307.0
2018-02-12 11:50:00,71.49,71.73,71.43,71.73,26481.0,61.3864,61.5925,61.3348,61.5925,26481.0
2018-02-12 12:00:00,71.7,71.7,71.48,71.56,28640.0,61.5667,61.5667,61.3778,61.4465,28640.0
2018-02-12 12:10:00,71.56,72.11,71.55,72.01,82262.0,61.4465,61.9187,61.4379,61.8329,82262.0
2018-02-12 12:20:00,72.01,72.08,71.85,72.05,65784.0,61.8329,61.893,61.6955,61.8672,65784.0
2018-02-12 12:30:00,72.04,72.15,72.03,72.14,107480.0,61.8586,61.9531,61.8501,61.9445,107480.0
2018-02-12 12:40:00,72.15,72.34,72.14,72.21,39015.0,61.9531,62.1162,61.9445,62.0046,39015.0
2018-02-12 12:50:00,72.23,72.33,72.1,72.13,44167.0,62.0218,62.1077,61.9102,61.9359,44167.0
2018-02-12 13:00:00,72.17,72.3,72.1,72.15,23816.0,61.9703,62.0819,61.9102,61.9531,23816.0
2018-02-12 13:10:00,72.14,72.36,72.06,72.22,45971.0,61.9445,62.1334,61.8758,62.0132,45971.0
2018-02-12 13:20:00,72.2,72.21,72.0,72.03,17244.0,61.996,62.0046,61.8243,61.8501,17244.0
2018-02-12 13:30:00,72.03,72.05,71.91,72.02,32413.0,61.8501,61.8672,61.747,61.8415,32413.0
2018-02-12 13:40:00,72.04,72.04,71.87,71.87,48393.0,61.8586,61.8586,61.7127,61.7127,48393.0
2018-02-12 13:50:00,71.87,72.27,71.85,72.18,53079.0,61.7127,62.0561,61.6955,61.9789,53079.0
2018-02-12 14:00:00,72.19,72.23,72.06,72.14,34420.0,61.9874,62.0218,61.8758,61.9445,34420.0
2018-02-12 14:10:00,72.13,72.15,72.04,72.08,25107.0,61.9359,61.9531,61.8586,61.893,25107.0
2018-02-12 14:20:00,72.09,72.18,72.02,72.16,23441.0,61.9016,61.9789,61.8415,61.9617,23441.0
2018-02-12 14:30:00,72.15,72.34,72.14,72.27,44457.0,61.9531,62.1162,61.9445,62.0561,44457.0
2018-02-12 14:40:00,72.27,72.29,71.98,72.02,31194.0,62.0561,62.0733,61.8071,61.8415,31194.0
2018-02-12 14:50:00,72.01,72.07,71.95,72.0,30154.0,61.8329,61.8844,61.7814,61.8243,30154.0
2018-02-12 15:00:00,72.01,72.07,71.96,71.98,26520.0,61.8329,61.8844,61.7899,61.8071,26520.0
2018-02-12 15:10:00,71.97,72.16,71.94,72.0,30667.0,61.7985,61.9617,61.7728,61.8243,30667.0
2018-02-12 15:20:00,72.01,72.1,71.86,71.89,31738.0,61.8329,61.9102,61.7041,61.7298,31738.0
2018-02-12 15:30:00,71.91,71.99,71.64,71.76,67271.0,61.747,61.8157,61.5152,61.6182,67271.0
2018-02-12 15:40:00,71.76,71.84,71.35,71.44,145006.0,61.6182,61.6869,61.2662,61.3434,145006.0
2018-02-12 15:50:00,71.42,71.82,71.37,71.55,149237.0,61.3263,61.6697,61.2833,61.4379,149237.0
2018-02-13 09:30:00,71.6,72.33,71.6,72.22,113074.0,61.4808,62.1077,61.4808,62.0132,113074.0
2018-02-13 09:40:00,72.22,72.62,72.12,72.56,130768.0,62.0132,62.3567,61.9273,62.3051,130768.0
2018-02-13 09:50:00,72.57,72.72,72.42,72.45,116212.0,62.3137,62.4425,62.1849,62.2107,116212.0
2018-02-13 10:00:00,72.46,72.64,72.31,72.42,89811.0,62.2193,62.3738,62.0905,62.1849,89811.0
2018-02-13 10:10:00,72.42,72.7,72.42,72.65,54358.0,62.1849,62.4254,62.1849,62.3824,54358.0
2018-02-13 10:20:00,72.64,72.98,72.48,72.48,123173.0,62.3738,62.6658,62.2365,62.2365,123173.0
2018-02-13 10:30:00,72.47,72.54,72.36,72.52,110385.0,62.2279,62.288,62.1334,62.2708,110385.0
2018-02-13 10:40:00,72.52,72.59,72.4,72.49,55095.0,62.2708,62.3309,62.1678,62.245,55095.0
2018-02-13 10:50:00,72.49,72.52,72.3,72.42,71248.0,62.245,62.2708,62.0819,62.1849,71248.0
2018-02-13 11:00:00,72.41,72.52,72.37,72.39,315749.0,62.1763,62.2708,62.142,62.1592,315749.0
2018-02-13 11:10:00,72.38,72.41,72.29,72.38,142565.0,62.1506,62.1763,62.0733,62.1506,142565.0
2018-02-13 11:20:00,72.37,72.5,72.3,72.31,95538.0,62.142,62.2536,62.0819,62.0905,95538.0
2018-02-13 11:30:00,72.32,72.33,72.14,72.25,80480.0,62.0991,62.1077,61.9445,62.039,80480.0
2018-02-13 11:40:00,72.25,72.34,72.19,72.31,179610.0,62.039,62.1162,61.9874,62.0905,179610.0
2018-02-13 11:50:00,72.29,72.31,72.15,72.19,32491.0,62.0733,62.0905,61.9531,61.9874,32491.0
2018-02-13 12:00:00,72.21,72.36,72.19,72.36,70962.0,62.0046,62.1334,61.9874,62.1334,70962.0
2018-02-13 12:10:00,72.36,72.62,72.35,72.55,45848.0,62.1334,62.3567,62.1248,62.2966,45848.0
2018-02-13 12:20:00,72.53,72.54,72.43,72.49,27035.0,62.2794,62.288,62.1935,62.245,27035.0
2018-02-13 12:30:00,72.48,72.5,72.25,72.32,20019.0,62.2365,62.2536,62.039,62.0991,20019.0
2018-02-13 12:40:00,72.33,72.49,72.31,72.49,53000.0,62.1077,62.245,62.0905,62.245,53000.0
2018-02-13 12:50:00,72.49,72.49,72.38,72.38,25101.0,62.245,62.245,62.1506,62.1506,25101.0
2018-02-13 13:00:00,72.36,72.52,72.35,72.42,34209.0,62.1334,62.2708,62.1248,62.1849,34209.0
2018-02-13 13:10:00,72.45,72.72,72.44,72.72,30271.0,62.2107,62.4425,62.2021,62.4425,30271.0
2018-02-13 13:20:00,72.73,72.87,72.69,72.79,34442.0,62.4511,62.5713,62.4168,62.5026,34442.0
2018-02-13 13:30:00,72.79,72.97,72.73,72.96,57661.0,62.5026,62.6572,62.4511,62.6486,57661.0
2018-02-13 13:40:00,72.97,72.98,72.84,72.9,32195.0,62.6572,62.6658,62.5456,62.5971,32195.0
2018-02-13 13:50:00,72.91,72.95,72.78,72.84,23307.0,62.6057,62.64,62.4941,62.5456,23307.0
2018-02-13 14:00:00,72.84,72.95,72.81,72.94,39904.0,62.5456,62.64,62.5198,62.6314,39904.0
2018-02-13 14:10:00,72.94,73.16,72.91,73.11,49040.0,62.6314,62.8203,62.6057,62.7774,49040.0
2018-02-13 14:20:00,73.09,73.17,72.99,72.99,33753.0,62.7602,62.8289,62.6744,62.6744,33753.0
2018-02-13 14:30:00,73.01,73.04,72.92,72.95,55450.0,62.6915,62.7173,62.6143,62.64,55450.0
2018-02-13 14:40:00,72.95,73.01,72.9,73.0,35007.0,62.64,62.6915,62.5971,62.683,35007.0
2018-02-13 14:50:00,73.01,73.15,72.99,73.12,38267.0,62.6915,62.8118,62.6744,62.786,38267.0
2018-02-13 15:00:00,73.11,73.13,72.95,73.02,40083.0,62.7774,62.7946,62.64,62.7001,40083.0
2018-02-13 15:10:00,73.0,73.2,72.93,73.15,71373.0,62.683,62.8547,62.6229,62.8118,71373.0
2018-02-13 15:20:00,73.15,73.2,73.11,73.19,58561.0,62.8118,62.8547,62.7774,62.8461,58561.0
2018-02-13 15:30:00,73.18,73.19,73.08,73.17,68851.0,62.8375,62.8461,62.7517,62.8289,68851.0
2018-02-13 15:40:00,73.17,73.19,72.97,73.15,130741.0,62.8289,62.8461,62.6572,62.8118,130741.0
2018-02-13 15:50:00,73.15,73.25,73.11,73.15,216708.0,62.8118,62.8976,62.7774,62.8118,216708.0
2018-02-14 09:30:00,72.67,73.37,72.61,73.03,64891.0,62.3996,63.0007,62.3481,62.7087,64891.0
2018-02-14 09:40:00,72.98,73.09,72.7,72.75,42047.0,62.6658,62.7602,62.4254,62.4683,42047.0
2018-02-14 09:50:00,72.75,72.99,72.67,72.9,43238.0,62.4683,62.6744,62.3996,62.5971,43238.0
2018-02-14 10:00:00,72.9,73.33,72.75,73.3,59573.0,62.5971,62.9663,62.4683,62.9406,59573.0
2018-02-14 10:10:00,73.32,73.73,73.32,73.72,68305.0,62.9577,63.3098,62.9577,63.3012,68305.0
2018-02-14 10:20:00,73.71,73.87,73.59,73.65,81215.0,63.2926,63.43,63.1896,63.2411,81215.0
2018-02-14 10:30:00,73.63,73.92,73.56,73.91,55141.0,63.2239,63.4729,63.1638,63.4644,55141.0
2018-02-14 10:40:00,73.9,74.02,73.63,73.73,104732.0,63.4558,63.5588,63.2239,63.3098,104732.0
2018-02-14 10:50:00,73.74,73.83,73.58,73.74,48122.0,63.3184,63.3957,63.181,63.3184,48122.0
2018-02-14 11:00:00,73.75,73.84,73.6,73.62,55236.0,63.327,63.4042,63.1982,63.2153,55236.0
2018-02-14 11:10:00,73.61,73.68,73.48,73.65,62338.0,63.2068,63.2669,63.0951,63.2411,62338.0
2018-02-14 11:20:00,73.65,73.9,73.59,73.84,60800.0,63.2411,63.4558,63.1896,63.4042,60800.0
2018-02-14 11:30:00,73.85,74.01,73.72,73.98,52789.0,63.4128,63.5502,63.3012,63.5245,52789.0
2018-02-14 11:40:00,73.99,74.17,73.98,74.02,70804.0,63.533,63.6876,63.5245,63.5588,70804.0
2018-02-14 11:50:00,74.0,74.01,73.86,73.87,30598.0,63.5416,63.5502,63.4214,63.43,30598.0
2018-02-14 12:00:00,73.86,73.93,73.81,73.83,24270.0,63.4214,63.4815,63.3785,63.3957,24270.0
2018-02-14 12:10:00,73.83,73.89,73.65,73.65,43445.0,63.3957,63.4472,63.2411,63.2411,43445.0
2018-02-14 12:20:00,73.62,73.78,73.57,73.75,26250.0,63.2153,63.3527,63.1724,63.327,26250.0
2018-02-14 12:30:00,73.75,74.0,73.75,73.95,31614.0,63.327,63.5416,63.327,63.4987,31614.0
2018-02-14 12:40:00,73.96,74.09,73.95,74.03,38730.0,63.5073,63.6189,63.4987,63.5674,38730.0
2018-02-14 12:50:00,74.02,74.2,73.99,74.15,25196.0,63.5588,63.7134,63.533,63.6704,25196.0
2018-02-14 13:00:00,74.16,74.35,74.13,74.29,39586.0,63.679,63.8422,63.6533,63.7906,39586.0
2018-02-14 13:10:00,74.29,74.34,74.2,74.22,23797.0,63.7906,63.8336,63.7134,63.7305,23797.0
2018-02-14 13:20:00,74.21,74.36,74.17,74.29,32275.0,63.722,63.8508,63.6876,63.7906,32275.0
2018-02-14 13:30:00,74.28,74.44,74.28,74.41,27747.0,63.7821,63.9194,63.7821,63.8937,27747.0
2018-02-14 13:40:00,74.39,74.58,74.33,74.52,32039.0,63.8765,64.0397,63.825,63.9881,32039.0
2018-02-14 13:50:00,74.54,74.58,74.37,74.58,43029.0,64.0053,64.0397,63.8593,64.0397,43029.0
2018-02-14 14:00:00,74.57,74.62,74.54,74.56,44318.0,64.0311,64.074,64.0053,64.0225,44318.0
2018-02-14 14:10:00,74.56,74.68,74.55,74.68,45078.0,64.0225,64.1255,64.0139,64.1255,45078.0
2018-02-14 14:20:00,74.68,74.71,74.54,74.55,55174.0,64.1255,64.1513,64.0053,64.0139,55174.0
2018-02-14 14:30:00,74.56,74.61,74.54,74.56,57840.0,64.0225,64.0654,64.0053,64.0225,57840.0
2018-02-14 14:40:00,74.56,74.59,74.3,74.38,83221.0,64.0225,64.0482,63.7992,63.8679,83221.0
2018-02-14 14:50:00,74.39,74.41,74.33,74.4,42047.0,63.8765,63.8937,63.825,63.8851,42047.0
2018-02-14 15:00:00,74.39,74.7,74.39,74.61,47696.0,63.8765,64.1427,63.8765,64.0654,47696.0
2018-02-14 15:10:00,74.61,74.8,74.61,74.79,43139.0,64.0654,64.2286,64.0654,64.22,43139.0
2018-02-14 15:20:00,74.79,74.81,74.57,74.65,51462.0,64.22,64.2372,64.0311,64.0998,51462.0
2018-02-14 15:30:00,74.64,74.64,74.5,74.61,64645.0,64.0912,64.0912,63.971,64.0654,64645.0
2018-02-14 15:40:00,74.6,74.6,74.37,74.43,131497.0,64.0568,64.0568,63.8593,63.9109,131497.0
2018-02-14 15:50:00,74.42,74.52,74.36,74.47,189435.0,63.9023,63.9881,63.8508,63.9452,189435.0
2018-02-15 09:30:00,75.29,75.39,74.76,75.29,163872.0,64.6493,64.7352,64.1942,64.6493,163872.0
2018-02-15 09:40:00,75.31,75.66,75.1,75.49,68543.0,64.6665,64.967,64.4862,64.8211,68543.0
2018-02-15 09:50:00,75.49,75.56,75.15,75.56,70326.0,64.8211,64.8812,64.5291,64.8812,70326.0
2018-02-15 10:00:00,75.57,75.71,75.37,75.43,210566.0,64.8897,65.01,64.718,64.7695,210566.0
2018-02-15 10:10:00,75.43,75.43,74.97,75.04,42045.0,64.7695,64.7695,64.3745,64.4347,42045.0
2018-02-15 10:20:00,75.03,75.24,75.01,75.13,25604.0,64.4261,64.6064,64.4089,64.5119,25604.0
2018-02-15 10:30:00,75.12,75.21,74.83,74.85,49211.0,64.5033,64.5806,64.2543,64.2715,49211.0
2018-02-15 10:40:00,74.85,74.89,74.45,74.68,87634.0,64.2715,64.3059,63.928,64.1255,87634.0
2018-02-15 10:50:00,74.67,74.85,74.47,74.47,84425.0,64.1169,64.2715,63.9452,63.9452,84425.0
2018-02-15 11:00:00,74.47,74.61,74.38,74.48,45805.0,63.9452,64.0654,63.8679,63.9538,45805.0
2018-02-15 11:10:00,74.5,74.63,74.48,74.57,39484.0,63.971,64.0826,63.9538,64.0311,39484.0
2018-02-15 11:20:00,74.57,74.73,74.56,74.72,32505.0,64.0311,64.1685,64.0225,64.1599,32505.0
2018-02-15 11:30:00,74.7,74.75,74.6,74.66,34207.0,64.1427,64.1856,64.0568,64.1084,34207.0
2018-02-15 11:40:00,74.67,74.7,74.6,74.66,30310.0,64.1169,64.1427,64.0568,64.1084,30310.0
2018-02-15 11:50:00,74.7,74.87,74.7,74.74,24905.0,64.1427,64.2887,64.1427,64.177,24905.0
2018-02-15 12:00:00,74.79,74.85,74.66,74.72,23722.0,64.22,64.2715,64.1084,64.1599,23722.0
2018-02-15 12:10:00,74.72,74.76,74.64,74.67,26613.0,64.1599,64.1942,64.0912,64.1169,26613.0
2018-02-15 12:20:00,74.67,74.85,74.65,74.82,30293.0,64.1169,64.2715,64.0998,64.2457,30293.0
2018-02-15 12:30:00,74.81,74.85,74.75,74.85,19930.0,64.2372,64.2715,64.1856,64.2715,19930.0
2018-02-15 12:40:00,74.85,74.85,74.71,74.74,16572.0,64.2715,64.2715,64.1513,64.177,16572.0
2018-02-15 12:50:00,74.74,74.84,74.66,74.73,48752.0,64.177,64.2629,64.1084,64.1685,48752.0
2018-02-15 13:00:00,74.73,74.86,74.73,74.83,20123.0,64.1685,64.2801,64.1685,64.2543,20123.0
2018-02-15 13:10:00,74.84,75.03,74.84,74.95,39931.0,64.2629,64.4261,64.2629,64.3574,39931.0
2018-02-15 13:20:00,74.94,74.97,74.82,74.89,21988.0,64.3488,64.3745,64.2457,64.3059,21988.0
2018-02-15 13:30:00,74.89,74.89,74.72,74.75,21464.0,64.3059,64.3059,64.1599,64.1856,21464.0
2018-02-15 13:40:00,74.75,74.88,74.73,74.87,19261.0,64.1856,64.2973,64.1685,64.2887,19261.0
2018-02-15 13:50:00,74.87,74.89,74.68,74.72,30612.0,64.2887,64.3059,64.1255,64.1599,30612.0
2018-02-15 14:00:00,74.72,74.96,74.7,74.9,22558.0,64.1599,64.366,64.1427,64.3144,22558.0
2018-02-15 14:10:00,74.89,74.91,74.83,74.89,16946.0,64.3059,64.323,64.2543,64.3059,16946.0
2018-02-15 14:20:00,74.89,74.92,74.78,74.91,24526.0,64.3059,64.3316,64.2114,64.323,24526.0
2018-02-15 14:30:00,74.91,75.0,74.91,74.96,23152.0,64.323,64.4003,64.323,64.366,23152.0
2018-02-15 14:40:00,74.95,74.99,74.9,74.91,21304.0,64.3574,64.3917,64.3144,64.323,21304.0
2018-02-15 14:50:00,74.92,74.93,74.8,74.86,26718.0,64.3316,64.3402,64.2286,64.2801,26718.0
2018-02-15 15:00:00,74.86,74.98,74.85,74.88,33806.0,64.2801,64.3831,64.2715,64.2973,33806.0
2018-02-15 15:10:00,74.88,74.89,74.8,74.81,37080.0,64.2973,64.3059,64.2286,64.2372,37080.0
2018-02-15 15:20:00,74.82,74.87,74.74,74.76,41331.0,64.2457,64.2887,64.177,64.1942,41331.0
2018-02-15 15:30:00,74.76,74.79,74.64,74.69,44914.0,64.1942,64.22,64.0912,64.1341,44914.0
2018-02-15 15:40:00,74.69,74.79,74.64,74.79,72571.0,64.1341,64.22,64.0912,64.22,72571.0
2018-02-15 15:50:00,74.8,74.85,74.74,74.84,140052.0,64.2286,64.2715,64.177,64.2629,140052.0
2018-02-16 09:30:00,74.91,75.19,74.82,74.95,49763.0,64.323,64.5635,64.2457,64.3574,49763.0
2018-02-16 09:40:00,74.96,75.0,74.62,74.94,64919.0,64.366,64.4003,64.074,64.3488,64919.0
2018-02-16 09:50:00,74.92,75.08,74.78,74.81,93595.0,64.3316,64.469,64.2114,64.2372,93595.0
2018-02-16 10:00:00,74.84,74.9,74.67,74.86,22347.0,64.2629,64.3144,64.1169,64.2801,22347.0
2018-02-16 10:10:00,74.83,75.17,74.75,75.1,80851.0,64.2543,64.5463,64.1856,64.4862,80851.0
2018-02-16 10:20:00,75.15,75.24,75.02,75.15,25446.0,64.5291,64.6064,64.4175,64.5291,25446.0
2018-02-16 10:30:00,75.13,75.19,75.07,75.08,17019.0,64.5119,64.5635,64.4604,64.469,17019.0
2018-02-16 10:40:00,75.08,75.19,75.07,75.14,15103.0,64.469,64.5635,64.4604,64.5205,15103.0
2018-02-16 10:50:00,75.14,75.49,75.12,75.43,40208.0,64.5205,64.8211,64.5033,64.7695,40208.0
2018-02-16 11:00:00,75.4,75.55,75.34,75.41,29735.0,64.7438,64.8726,64.6923,64.7524,29735.0
2018-02-16 11:10:00,75.4,75.47,75.26,75.33,18437.0,64.7438,64.8039,64.6236,64.6837,18437.0
2018-02-16 11:20:00,75.3,75.38,75.24,75.24,28868.0,64.6579,64.7266,64.6064,64.6064,28868.0
2018-02-16 11:30:00,75.25,75.35,75.24,75.32,13658.0,64.615,64.7008,64.6064,64.6751,13658.0
2018-02-16 11:40:00,75.34,75.39,75.31,75.38,12297.0,64.6923,64.7352,64.6665,64.7266,12297.0
2018-02-16 11:50:00,75.38,75.46,75.38,75.4,24052.0,64.7266,64.7953,64.7266,64.7438,24052.0
2018-02-16 12:00:00,75.39,75.57,75.38,75.54,27260.0,64.7352,64.8897,64.7266,64.864,27260.0
2018-02-16 12:10:00,75.53,75.65,75.53,75.62,24694.0,64.8554,64.9584,64.8554,64.9327,24694.0
2018-02-16 12:20:00,75.62,75.62,75.52,75.55,27313.0,64.9327,64.9327,64.8468,64.8726,27313.0
2018-02-16 12:30:00,75.55,75.81,75.55,75.76,78533.0,64.8726,65.0958,64.8726,65.0529,78533.0
2018-02-16 12:40:00,75.75,75.76,75.62,75.63,35490.0,65.0443,65.0529,64.9327,64.9413,35490.0
2018-02-16 12:50:00,75.63,75.65,75.37,75.42,28625.0,64.9413,64.9584,64.718,64.7609,28625.0
2018-02-16 13:00:00,75.42,75.49,75.26,75.38,29980.0,64.7609,64.8211,64.6236,64.7266,29980.0
2018-02-16 13:10:00,75.38,75.4,75.07,75.07,25897.0,64.7266,64.7438,64.4604,64.4604,25897.0
2018-02-16 13:20:00,75.09,75.28,75.08,75.13,25006.0,64.4776,64.6407,64.469,64.5119,25006.0
2018-02-16 13:30:00,75.14,75.35,75.01,75.31,41708.0,64.5205,64.7008,64.4089,64.6665,41708.0
2018-02-16 13:40:00,75.31,75.43,75.3,75.3,19228.0,64.6665,64.7695,64.6579,64.6579,19228.0
2018-02-16 13:50:00,75.27,75.34,75.2,75.34,33299.0,64.6321,64.6923,64.572,64.6923,33299.0
2018-02-16 14:00:00,75.28,75.41,75.25,75.25,18834.0,64.6407,64.7524,64.615,64.615,18834.0
2018-02-16 14:10:00,75.26,75.33,75.07,75.15,30982.0,64.6236,64.6837,64.4604,64.5291,30982.0
2018-02-16 14:20:00,75.13,75.25,75.0,75.24,22205.0,64.5119,64.615,64.4003,64.6064,22205.0
2018-02-16 14:30:00,75.25,75.37,75.17,75.33,17747.0,64.615,64.718,64.5463,64.6837,17747.0
2018-02-16 14:40:00,75.32,75.32,75.11,75.19,30266.0,64.6751,64.6751,64.4948,64.5635,30266.0
2018-02-16 14:50:00,75.2,75.31,75.13,75.31,23522.0,64.572,64.6665,64.5119,64.6665,23522.0
2018-02-16 15:00:00,75.3,75.33,75.22,75.29,30351.0,64.6579,64.6837,64.5892,64.6493,30351.0
2018-02-16 15:10:00,75.3,75.35,75.14,75.16,43176.0,64.6579,64.7008,64.5205,64.5377,43176.0
2018-02-16 15:20:00,75.15,75.26,75.11,75.2,34628.0,64.5291,64.6236,64.4948,64.572,34628.0
2018-02-16 15:30:00,75.18,75.23,75.1,75.2,42583.0,64.5549,64.5978,64.4862,64.572,42583.0
2018-02-16 15:40:00,75.2,75.34,75.09,75.31,67649.0,64.572,64.6923,64.4776,64.6665,67649.0
2018-02-16 15:50:00,75.3,75.32,75.05,75.06,153124.0,64.6579,64.6751,64.4432,64.4518,153124.0
2018-02-20 09:30:00,74.32,75.0,74.25,74.75,123435.0,63.8164,64.4003,63.7563,64.1856,123435.0
2018-02-20 09:40:00,74.78,75.15,74.71,75.1,54967.0,64.2114,64.5291,64.1513,64.4862,54967.0
2018-02-20 09:50:00,75.11,75.14,74.6,74.65,53224.0,64.4948,64.5205,64.0568,64.0998,53224.0
2018-02-20 10:00:00,74.68,74.85,74.48,74.65,70722.0,64.1255,64.2715,63.9538,64.0998,70722.0
2018-02-20 10:10:00,74.62,74.72,74.38,74.54,45495.0,64.074,64.1599,63.8679,64.0053,45495.0
2018-02-20 10:20:00,74.53,74.66,74.39,74.47,57201.0,63.9967,64.1084,63.8765,63.9452,57201.0
2018-02-20 10:30:00,74.45,74.51,74.18,74.19,60288.0,63.928,63.9796,63.6962,63.7048,60288.0
2018-02-20 10:40:00,74.19,74.49,74.15,74.42,60341.0,63.7048,63.9624,63.6704,63.9023,60341.0
2018-02-20 10:50:00,74.4,74.65,74.4,74.58,43591.0,63.8851,64.0998,63.8851,64.0397,43591.0
2018-02-20 11:00:00,74.61,74.84,74.56,74.61,51640.0,64.0654,64.2629,64.0225,64.0654,51640.0
2018-02-20 11:10:00,74.63,74.68,74.45,74.54,34576.0,64.0826,64.1255,63.928,64.0053,34576.0
2018-02-20 11:20:00,74.55,74.93,74.55,74.93,40994.0,64.0139,64.3402,64.0139,64.3402,40994.0
2018-02-20 11:30:00,74.93,74.96,74.68,74.74,49454.0,64.3402,64.366,64.1255,64.177,49454.0
2018-02-20 11:40:00,74.7,74.91,74.7,74.86,23910.0,64.1427,64.323,64.1427,64.2801,23910.0
2018-02-20 11:50:00,74.87,75.15,74.87,75.12,52781.0,64.2887,64.5291,64.2887,64.5033,52781.0
2018-02-20 12:00:00,75.11,75.22,75.09,75.1,43953.0,64.4948,64.5892,64.4776,64.4862,43953.0
2018-02-20 12:10:00,75.11,75.28,75.07,75.21,53194.0,64.4948,64.6407,64.4604,64.5806,53194.0
2018-02-20 12:20:00,75.19,75.21,75.15,75.18,15912.0,64.5635,64.5806,64.5291,64.5549,15912.0
2018-02-20 12:30:00,75.18,75.26,75.12,75.19,20664.0,64.5549,64.6236,64.5033,64.5635,20664.0
2018-02-20 12:40:00,75.2,75.2,75.01,75.11,29972.0,64.572,64.572,64.4089,64.4948,29972.0
2018-02-20 12:50:00,75.13,75.23,75.04,75.06,61696.0,64.5119,64.5978,64.4347,64.4518,61696.0
2018-02-20 13:00:00,75.07,75.18,74.97,74.97,28306.0,64.4604,64.5549,64.3745,64.3745,28306.0
2018-02-20 13:10:00,74.96,75.24,74.9,75.23,25192.0,64.366,64.6064,64.3144,64.5978,25192.0
2018-02-20 13:20:00,75.24,75.27,75.06,75.09,36075.0,64.6064,64.6321,64.4518,64.4776,36075.0
2018-02-20 13:30:00,75.08,75.08,74.87,74.94,61415.0,64.469,64.469,64.2887,64.3488,61415.0
2018-02-20 13:40:00,74.94,75.07,74.94,75.03,17168.0,64.3488,64.4604,64.3488,64.4261,17168.0
2018-02-20 13:50:00,75.03,75.06,74.82,74.9,28957.0,64.4261,64.4518,64.2457,64.3144,28957.0
2018-02-20 14:00:00,74.94,74.95,74.83,74.86,14308.0,64.3488,64.3574,64.2543,64.2801,14308.0
2018-02-20 14:10:00,74.86,74.95,74.85,74.89,39508.0,64.2801,64.3574,64.2715,64.3059,39508.0
2018-02-20 14:20:00,74.9,75.06,74.89,74.95,36980.0,64.3144,64.4518,64.3059,64.3574,36980.0
2018-02-20 14:30:00,74.95,75.14,74.94,75.11,42981.0,64.3574,64.5205,64.3488,64.4948,42981.0
2018-02-20 14:40:00,75.1,75.1,74.92,74.93,28518.0,64.4862,64.4862,64.3316,64.3402,28518.0
2018-02-20 14:50:00,74.93,74.93,74.8,74.89,26384.0,64.3402,64.3402,64.2286,64.3059,26384.0
2018-02-20 15:00:00,74.9,75.0,74.77,74.78,31587.0,64.3144,64.4003,64.2028,64.2114,31587.0
2018-02-20 15:10:00,74.75,74.87,74.7,74.77,27213.0,64.1856,64.2887,64.1427,64.2028,27213.0
2018-02-20 15:20:00,74.79,74.92,74.64,74.92,38533.0,64.22,64.3316,64.0912,64.3316,38533.0
2018-02-20 15:30:00,74.93,75.05,74.86,74.99,74035.0,64.3402,64.4432,64.2801,64.3917,74035.0
2018-02-20 15:40:00,74.98,75.08,74.82,75.06,104134.0,64.3831,64.469,64.2457,64.4518,104134.0
2018-02-20 15:50:00,75.06,75.14,75.01,75.03,157608.0,64.4518,64.5205,64.4089,64.4261,157608.0
2018-02-21 09:30:00,75.22,75.78,75.11,75.78,79792.0,64.5892,65.0701,64.4948,65.0701,79792.0
2018-02-21 09:40:00,75.74,75.87,75.57,75.71,55354.0,65.0357,65.1473,64.8897,65.01,55354.0
2018-02-21 09:50:00,75.75,75.85,75.35,75.35,64906.0,65.0443,65.1302,64.7008,64.7008,64906.0
2018-02-21 10:00:00,75.38,75.48,75.27,75.42,77110.0,64.7266,64.8125,64.6321,64.7609,77110.0
2018-02-21 10:10:00,75.4,75.58,75.32,75.37,25623.0,64.7438,64.8983,64.6751,64.718,25623.0
2018-02-21 10:20:00,75.38,75.4,75.22,75.32,24825.0,64.7266,64.7438,64.5892,64.6751,24825.0
2018-02-21 10:30:00,75.32,75.54,75.32,75.53,29512.0,64.6751,64.864,64.6751,64.8554,29512.0
2018-02-21 10:40:00,75.5,75.68,75.41,75.63,33888.0,64.8296,64.9842,64.7524,64.9413,33888.0
2018-02-21 10:50:00,75.64,75.67,75.56,75.6,24932.0,64.9499,64.9756,64.8812,64.9155,24932.0
2018-02-21 11:00:00,75.62,75.66,75.58,75.58,21164.0,64.9327,64.967,64.8983,64.8983,21164.0
2018-02-21 11:10:00,75.59,75.59,75.41,75.45,22515.0,64.9069,64.9069,64.7524,64.7867,22515.0
2018-02-21 11:20:00,75.47,75.59,75.46,75.57,37054.0,64.8039,64.9069,64.7953,64.8897,37054.0
2018-02-21 11:30:00,75.55,75.77,75.54,75.63,30241.0,64.8726,65.0615,64.864,64.9413,30241.0
2018-02-21 11:40:00,75.62,75.77,75.62,75.75,25157.0,64.9327,65.0615,64.9327,65.0443,25157.0
2018-02-21 11:50:00,75.73,75.82,75.69,75.74,32600.0,65.0271,65.1044,64.9928,65.0357,32600.0
2018-02-21 12:00:00,75.74,75.78,75.51,75.52,13385.0,65.0357,65.0701,64.8382,64.8468,13385.0
2018-02-21 12:10:00,75.51,75.56,75.48,75.55,15255.0,64.8382,64.8812,64.8125,64.8726,15255.0
2018-02-21 12:20:00,75.55,75.55,75.41,75.45,13920.0,64.8726,64.8726,64.7524,64.7867,13920.0
2018-02-21 12:30:00,75.46,75.62,75.46,75.59,14954.0,64.7953,64.9327,64.7953,64.9069,14954.0
2018-02-21 12:40:00,75.61,75.63,75.52,75.56,17095.0,64.9241,64.9413,64.8468,64.8812,17095.0
2018-02-21 12:50:00,75.57,75.6,75.56,75.6,20266.0,64.8897,64.9155,64.8812,64.9155,20266.0
2018-02-21 13:00:00,75.6,75.6,75.48,75.5,9734.0,64.9155,64.9155,64.8125,64.8296,9734.0
2018-02-21 13:10:00,75.51,75.56,75.49,75.53,20681.0,64.8382,64.8812,64.8211,64.8554,20681.0
2018-02-21 13:20:00,75.53,75.56,75.52,75.54,19098.0,64.8554,64.8812,64.8468,64.864,19098.0
2018-02-21 13:30:00,75.56,75.78,75.55,75.74,26326.0,64.8812,65.0701,64.8726,65.0357,26326.0
2018-02-21 13:40:00,75.75,75.9,75.72,75.86,21462.0,65.0443,65.1731,65.0185,65.1388,21462.0
2018-02-21 13:50:00,75.87,75.9,75.84,75.84,12217.0,65.1473,65.1731,65.1216,65.1216,12217.0
2018-02-21 14:00:00,75.82,76.16,75.78,76.03,49534.0,65.1044,65.3964,65.0701,65.2847,49534.0
2018-02-21 14:10:00,76.06,76.12,75.96,76.07,29073.0,65.3105,65.362,65.2246,65.3191,29073.0
2018-02-21 14:20:00,76.06,76.17,75.98,75.99,33093.0,65.3105,65.4049,65.2418,65.2504,33093.0
2018-02-21 14:30:00,76.0,76.05,75.86,75.93,39161.0,65.259,65.3019,65.1388,65.1989,39161.0
2018-02-21 14:40:00,75.93,75.96,75.63,75.63,31757.0,65.1989,65.2246,64.9413,64.9413,31757.0
2018-02-21 14:50:00,75.6,75.84,75.57,75.79,51354.0,64.9155,65.1216,64.8897,65.0787,51354.0
2018-02-21 15:00:00,75.78,75.78,75.45,75.46,36675.0,65.0701,65.0701,64.7867,64.7953,36675.0
2018-02-21 15:10:00,75.45,75.54,75.34,75.46,28661.0,64.7867,64.864,64.6923,64.7953,28661.0
2018-02-21 15:20:00,75.47,75.66,75.35,75.66,52648.0,64.8039,64.967,64.7008,64.967,52648.0
2018-02-21 15:30:00,75.66,75.77,75.57,75.59,66432.0,64.967,65.0615,64.8897,64.9069,66432.0
2018-02-21 15:40:00,75.57,75.6,75.41,75.52,77487.0,64.8897,64.9155,64.7524,64.8468,77487.0
2018-02-21 15:50:00,75.51,75.53,75.01,75.07,196521.0,64.8382,64.8554,64.4089,64.4604,196521.0
2018-02-22 09:30:00,75.04,75.38,74.94,75.06,86588.0,64.4347,64.7266,64.3488,64.4518,86588.0
2018-02-22 09:40:00,75.07,75.08,74.36,74.77,135737.0,64.4604,64.469,63.8508,64.2028,135737.0
2018-02-22 09:50:00,74.7,74.79,74.44,74.67,49670.0,64.1427,64.22,63.9194,64.1169,49670.0
2018-02-22 10:00:00,74.72,74.75,73.84,73.97,201050.0,64.1599,64.1856,63.4042,63.5159,201050.0
2018-02-22 10:10:00,73.99,74.1,73.31,73.33,146952.0,63.533,63.6275,62.9492,62.9663,146952.0
2018-02-22 10:20:00,73.34,73.45,73.1,73.25,130854.0,62.9749,63.0694,62.7688,62.8976,130854.0
2018-02-22 10:30:00,73.25,73.6,73.17,73.59,187817.0,62.8976,63.1982,62.8289,63.1896,187817.0
2018-02-22 10:40:00,73.57,73.84,73.49,73.73,152432.0,63.1724,63.4042,63.1037,63.3098,152432.0
2018-02-22 10:50:00,73.73,73.9,73.45,73.45,123147.0,63.3098,63.4558,63.0694,63.0694,123147.0
2018-02-22 11:00:00,73.48,73.5,73.22,73.29,91304.0,63.0951,63.1123,62.8719,62.932,91304.0
2018-02-22 11:10:00,73.3,73.3,73.02,73.07,94034.0,62.9406,62.9406,62.7001,62.7431,94034.0
2018-02-22 11:20:00,73.06,73.18,72.95,73.12,106551.0,62.7345,62.8375,62.64,62.786,106551.0
2018-02-22 11:30:00,73.15,73.17,73.01,73.11,68759.0,62.8118,62.8289,62.6915,62.7774,68759.0
2018-02-22 11:40:00,73.12,73.21,73.1,73.17,44768.0,62.786,62.8633,62.7688,62.8289,44768.0
2018-02-22 11:50:00,73.17,73.17,73.0,73.0,73302.0,62.8289,62.8289,62.683,62.683,73302.0
2018-02-22 12:00:00,73.02,73.15,72.88,72.96,77901.0,62.7001,62.8118,62.5799,62.6486,77901.0
2018-02-22 12:10:00,72.98,73.17,72.92,73.16,45513.0,62.6658,62.8289,62.6143,62.8203,45513.0
2018-02-22 12:20:00,73.16,73.19,73.02,73.03,66790.0,62.8203,62.8461,62.7001,62.7087,66790.0
2018-02-22 12:30:00,73.04,73.04,72.84,72.85,59260.0,62.7173,62.7173,62.5456,62.5542,59260.0
2018-02-22 12:40:00,72.84,72.84,72.62,72.65,119284.0,62.5456,62.5456,62.3567,62.3824,119284.0
2018-02-22 12:50:00,72.62,72.67,72.48,72.61,91823.0,62.3567,62.3996,62.2365,62.3481,91823.0
2018-02-22 13:00:00,72.61,72.87,72.61,72.79,88969.0,62.3481,62.5713,62.3481,62.5026,88969.0
2018-02-22 13:10:00,72.78,72.87,72.69,72.82,49602.0,62.4941,62.5713,62.4168,62.5284,49602.0
2018-02-22 13:20:00,72.82,73.06,72.74,72.89,71831.0,62.5284,62.7345,62.4597,62.5885,71831.0
2018-02-22 13:30:00,72.94,73.19,72.94,73.17,60956.0,62.6314,62.8461,62.6314,62.8289,60956.0
2018-02-22 13:40:00,73.18,73.18,72.95,73.0,40100.0,62.8375,62.8375,62.64,62.683,40100.0
2018-02-22 13:50:00,72.99,73.39,72.96,73.39,69934.0,62.6744,63.0178,62.6486,63.0178,69934.0
2018-02-22 14:00:00,73.39,73.63,73.38,73.44,93476.0,63.0178,63.2239,63.0093,63.0608,93476.0
2018-02-22 14:10:00,73.44,73.64,73.37,73.64,58135.0,63.0608,63.2325,63.0007,63.2325,58135.0
2018-02-22 14:20:00,73.65,73.65,73.44,73.54,57308.0,63.2411,63.2411,63.0608,63.1466,57308.0
2018-02-22 14:30:00,73.53,73.62,73.4,73.4,50963.0,63.1381,63.2153,63.0264,63.0264,50963.0
2018-02-22 14:40:00,73.41,73.42,73.32,73.39,41199.0,63.035,63.0436,62.9577,63.0178,41199.0
2018-02-22 14:50:00,73.39,73.4,73.08,73.08,60062.0,63.0178,63.0264,62.7517,62.7517,60062.0
2018-02-22 15:00:00,73.09,73.18,73.0,73.11,71686.0,62.7602,62.8375,62.683,62.7774,71686.0
2018-02-22 15:10:00,73.1,73.24,73.1,73.21,44839.0,62.7688,62.889,62.7688,62.8633,44839.0
2018-02-22 15:20:00,73.21,73.25,73.11,73.13,69090.0,62.8633,62.8976,62.7774,62.7946,69090.0
2018-02-22 15:30:00,73.13,73.15,73.0,73.05,91593.0,62.7946,62.8118,62.683,62.7259,91593.0
2018-02-22 15:40:00,73.03,73.1,72.8,72.82,166026.0,62.7087,62.7688,62.5112,62.5284,166026.0
2018-02-22 15:50:00,72.83,73.0,72.82,72.95,290205.0,62.537,62.683,62.5284,62.64,290205.0
2018-02-23 09:30:00,73.42,73.82,73.35,73.73,88957.0,63.0436,63.3871,62.9835,63.3098,88957.0
2018-02-23 09:40:00,73.75,73.77,73.41,73.56,40574.0,63.327,63.3441,63.035,63.1638,40574.0
2018-02-23 09:50:00,73.54,73.73,73.48,73.7,30031.0,63.1466,63.3098,63.0951,63.284,30031.0
2018-02-23 10:00:00,73.71,73.87,73.66,73.74,35310.0,63.2926,63.43,63.2497,63.3184,35310.0
2018-02-23 10:10:00,73.75,73.76,73.4,73.46,24894.0,63.327,63.3356,63.0264,63.078,24894.0
2018-02-23 10:20:00,73.46,73.64,73.41,73.63,23601.0,63.078,63.2325,63.035,63.2239,23601.0
2018-02-23 10:30:00,73.65,73.74,73.59,73.66,39351.0,63.2411,63.3184,63.1896,63.2497,39351.0
2018-02-23 10:40:00,73.66,73.84,73.66,73.72,29222.0,63.2497,63.4042,63.2497,63.3012,29222.0
2018-02-23 10:50:00,73.72,73.72,73.59,73.69,38991.0,63.3012,63.3012,63.1896,63.2754,38991.0
2018-02-23 11:00:00,73.69,73.86,73.68,73.71,44685.0,63.2754,63.4214,63.2669,63.2926,44685.0
2018-02-23 11:10:00,73.67,73.68,73.53,73.59,36803.0,63.2583,63.2669,63.1381,63.1896,36803.0
2018-02-23 11:20:00,73.61,73.65,73.46,73.52,43214.0,63.2068,63.2411,63.078,63.1295,43214.0
2018-02-23 11:30:00,73.51,73.58,73.38,73.55,65418.0,63.1209,63.181,63.0093,63.1552,65418.0
2018-02-23 11:40:00,73.55,73.62,73.46,73.58,26075.0,63.1552,63.2153,63.078,63.181,26075.0
2018-02-23 11:50:00,73.58,73.91,73.57,73.86,38427.0,63.181,63.4644,63.1724,63.4214,38427.0
2018-02-23 12:00:00,73.85,73.99,73.8,73.95,25469.0,63.4128,63.533,63.3699,63.4987,25469.0
2018-02-23 12:10:00,73.94,74.04,73.94,74.0,25727.0,63.4901,63.576,63.4901,63.5416,25727.0
2018-02-23 12:20:00,74.0,74.02,73.84,73.84,26418.0,63.5416,63.5588,63.4042,63.4042,26418.0
2018-02-23 12:30:00,73.85,73.97,73.85,73.96,13242.0,63.4128,63.5159,63.4128,63.5073,13242.0
2018-02-23 12:40:00,73.95,74.07,73.89,74.06,17402.0,63.4987,63.6017,63.4472,63.5932,17402.0
2018-02-23 12:50:00,74.05,74.05,73.89,73.94,21637.0,63.5846,63.5846,63.4472,63.4901,21637.0
2018-02-23 13:00:00,73.92,73.94,73.88,73.93,18144.0,63.4729,63.4901,63.4386,63.4815,18144.0
2018-02-23 13:10:00,73.92,74.0,73.9,73.98,13532.0,63.4729,63.5416,63.4558,63.5245,13532.0
2018-02-23 13:20:00,73.98,74.0,73.94,73.95,18023.0,63.5245,63.5416,63.4901,63.4987,18023.0
2018-02-23 13:30:00,73.94,74.12,73.93,74.1,16823.0,63.4901,63.6447,63.4815,63.6275,16823.0
2018-02-23 13:40:00,74.12,74.14,74.02,74.02,14110.0,63.6447,63.6618,63.5588,63.5588,14110.0
2018-02-23 13:50:00,74.03,74.03,73.93,73.94,16846.0,63.5674,63.5674,63.4815,63.4901,16846.0
2018-02-23 14:00:00,73.94,73.96,73.88,73.91,16386.0,63.4901,63.5073,63.4386,63.4644,16386.0
2018-02-23 14:10:00,73.92,73.99,73.86,73.95,16431.0,63.4729,63.533,63.4214,63.4987,16431.0
2018-02-23 14:20:00,73.96,74.13,73.96,74.1,20687.0,63.5073,63.6533,63.5073,63.6275,20687.0
2018-02-23 14:30:00,74.09,74.1,74.02,74.07,25768.0,63.6189,63.6275,63.5588,63.6017,25768.0
2018-02-23 14:40:00,74.07,74.19,74.07,74.18,35786.0,63.6017,63.7048,63.6017,63.6962,35786.0
2018-02-23 14:50:00,74.18,74.28,74.15,74.25,49760.0,63.6962,63.7821,63.6704,63.7563,49760.0
2018-02-23 15:00:00,74.25,74.33,74.15,74.18,46738.0,63.7563,63.825,63.6704,63.6962,46738.0
2018-02-23 15:10:00,74.18,74.2,74.13,74.15,28916.0,63.6962,63.7134,63.6533,63.6704,28916.0
2018-02-23 15:20:00,74.15,74.27,74.14,74.19,33679.0,63.6704,63.7735,63.6618,63.7048,33679.0
2018-02-23 15:30:00,74.19,74.23,74.12,74.18,66204.0,63.7048,63.7391,63.6447,63.6962,66204.0
2018-02-23 15:40:00,74.19,74.33,74.05,74.09,102997.0,63.7048,63.825,63.5846,63.6189,102997.0
2018-02-23 15:50:00,74.1,74.33,74.1,74.31,141714.0,63.6275,63.825,63.6275,63.8078,141714.0
2018-02-26 09:30:00,74.57,74.85,74.52,74.77,56720.0,64.0311,64.2715,63.9881,64.2028,56720.0
2018-02-26 09:40:00,74.77,74.85,74.58,74.68,39919.0,64.2028,64.2715,64.0397,64.1255,39919.0
2018-02-26 09:50:00,74.7,74.7,74.38,74.46,37656.0,64.1427,64.1427,63.8679,63.9366,37656.0
2018-02-26 10:00:00,74.45,74.55,74.25,74.3,131714.0,63.928,64.0139,63.7563,63.7992,131714.0
2018-02-26 10:10:00,74.26,74.29,74.08,74.25,70084.0,63.7649,63.7906,63.6103,63.7563,70084.0
2018-02-26 10:20:00,74.27,74.32,74.22,74.24,27734.0,63.7735,63.8164,63.7305,63.7477,27734.0
2018-02-26 10:30:00,74.26,74.26,74.1,74.2,38386.0,63.7649,63.7649,63.6275,63.7134,38386.0
2018-02-26 10:40:00,74.21,74.3,74.17,74.27,22551.0,63.722,63.7992,63.6876,63.7735,22551.0
2018-02-26 10:50:00,74.29,74.33,74.2,74.27,16682.0,63.7906,63.825,63.7134,63.7735,16682.0
2018-02-26 11:00:00,74.25,74.33,74.21,74.28,19020.0,63.7563,63.825,63.722,63.7821,19020.0
2018-02-26 11:10:00,74.28,74.3,74.04,74.12,34654.0,63.7821,63.7992,63.576,63.6447,34654.0
2018-02-26 11:20:00,74.13,74.15,74.0,74.02,36203.0,63.6533,63.6704,63.5416,63.5588,36203.0
2018-02-26 11:30:00,74.01,74.15,73.97,74.12,21621.0,63.5502,63.6704,63.5159,63.6447,21621.0
2018-02-26 11:40:00,74.13,74.13,74.0,74.02,19531.0,63.6533,63.6533,63.5416,63.5588,19531.0
2018-02-26 11:50:00,74.02,74.12,73.99,74.11,16553.0,63.5588,63.6447,63.533,63.6361,16553.0
2018-02-26 12:00:00,74.11,74.3,74.11,74.24,24080.0,63.6361,63.7992,63.6361,63.7477,24080.0
2018-02-26 12:10:00,74.23,74.33,74.22,74.3,28864.0,63.7391,63.825,63.7305,63.7992,28864.0
2018-02-26 12:20:00,74.29,74.31,74.18,74.22,11776.0,63.7906,63.8078,63.6962,63.7305,11776.0
2018-02-26 12:30:00,74.21,74.28,74.15,74.27,23454.0,63.722,63.7821,63.6704,63.7735,23454.0
2018-02-26 12:40:00,74.26,74.32,74.25,74.32,15293.0,63.7649,63.8164,63.7563,63.8164,15293.0
2018-02-26 12:50:00,74.34,74.38,74.26,74.29,23295.0,63.8336,63.8679,63.7649,63.7906,23295.0
2018-02-26 13:00:00,74.3,74.33,74.28,74.29,14369.0,63.7992,63.825,63.7821,63.7906,14369.0
2018-02-26 13:10:00,74.28,74.3,74.21,74.23,14880.0,63.7821,63.7992,63.722,63.7391,14880.0
2018-02-26 13:20:00,74.25,74.32,74.24,74.32,12441.0,63.7563,63.8164,63.7477,63.8164,12441.0
2018-02-26 13:30:00,74.31,74.35,74.25,74.32,22029.0,63.8078,63.8422,63.7563,63.8164,22029.0
2018-02-26 13:40:00,74.32,74.33,74.26,74.26,13376.0,63.8164,63.825,63.7649,63.7649,13376.0
2018-02-26 13:50:00,74.27,74.32,74.27,74.3,12808.0,63.7735,63.8164,63.7735,63.7992,12808.0
2018-02-26 14:00:00,74.31,74.39,74.31,74.37,19286.0,63.8078,63.8765,63.8078,63.8593,19286.0
2018-02-26 14:10:00,74.38,74.39,74.32,74.32,30354.0,63.8679,63.8765,63.8164,63.8164,30354.0
2018-02-26 14:20:00,74.32,74.39,74.31,74.33,29618.0,63.8164,63.8765,63.8078,63.825,29618.0
2018-02-26 14:30:00,74.33,74.34,74.28,74.3,64296.0,63.825,63.8336,63.7821,63.7992,64296.0
2018-02-26 14:40:00,74.3,74.31,74.17,74.17,47619.0,63.7992,63.8078,63.6876,63.6876,47619.0
2018-02-26 14:50:00,74.16,74.27,74.14,74.19,19146.0,63.679,63.7735,63.6618,63.7048,19146.0
2018-02-26 15:00:00,74.2,74.3,74.19,74.26,36302.0,63.7134,63.7992,63.7048,63.7649,36302.0
2018-02-26 15:10:00,74.25,74.28,74.1,74.14,33463.0,63.7563,63.7821,63.6275,63.6618,33463.0
2018-02-26 15:20:00,74.15,74.19,74.1,74.15,35242.0,63.6704,63.7048,63.6275,63.6704,35242.0
2018-02-26 15:30:00,74.16,74.21,74.13,74.2,54109.0,63.679,63.722,63.6533,63.7134,54109.0
2018-02-26 15:40:00,74.2,74.2,74.03,74.09,157331.0,63.7134,63.7134,63.5674,63.6189,157331.0
2018-02-26 15:50:00,74.09,74.1,73.95,73.96,229644.0,63.6189,63.6275,63.4987,63.5073,229644.0
2018-02-27 09:30:00,74.2,74.32,74.04,74.25,68145.0,63.7134,63.8164,63.576,63.7563,68145.0
2018-02-27 09:40:00,74.25,74.26,74.05,74.1,55028.0,63.7563,63.7649,63.5846,63.6275,55028.0
2018-02-27 09:50:00,74.11,74.14,73.86,73.89,24610.0,63.6361,63.6618,63.4214,63.4472,24610.0
2018-02-27 10:00:00,73.9,74.24,73.88,74.24,116045.0,63.4558,63.7477,63.4386,63.7477,116045.0
2018-02-27 10:10:00,74.23,74.23,74.05,74.22,29280.0,63.7391,63.7391,63.5846,63.7305,29280.0
2018-02-27 10:20:00,74.23,74.33,74.23,74.28,38853.0,63.7391,63.825,63.7391,63.7821,38853.0
2018-02-27 10:30:00,74.27,74.28,74.15,74.16,19765.0,63.7735,63.7821,63.6704,63.679,19765.0
2018-02-27 10:40:00,74.16,74.2,73.87,73.93,59584.0,63.679,63.7134,63.43,63.4815,59584.0
2018-02-27 10:50:00,73.91,73.95,73.66,73.67,32524.0,63.4644,63.4987,63.2497,63.2583,32524.0
2018-02-27 11:00:00,73.68,73.86,73.61,73.86,29008.0,63.2669,63.4214,63.2068,63.4214,29008.0
2018-02-27 11:10:00,73.87,73.88,73.7,73.81,26027.0,63.43,63.4386,63.284,63.3785,26027.0
2018-02-27 11:20:00,73.8,73.81,73.61,73.69,40643.0,63.3699,63.3785,63.2068,63.2754,40643.0
2018-02-27 11:30:00,73.7,73.84,73.52,73.52,20873.0,63.284,63.4042,63.1295,63.1295,20873.0
2018-02-27 11:40:00,73.54,73.56,73.36,73.49,34513.0,63.1466,63.1638,62.9921,63.1037,34513.0
2018-02-27 11:50:00,73.46,73.47,73.24,73.33,38024.0,63.078,63.0865,62.889,62.9663,38024.0
2018-02-27 12:00:00,73.31,73.4,73.28,73.31,28844.0,62.9492,63.0264,62.9234,62.9492,28844.0
2018-02-27 12:10:00,73.31,73.36,73.22,73.27,66537.0,62.9492,62.9921,62.8719,62.9148,66537.0
2018-02-27 12:20:00,73.27,73.28,73.05,73.14,60193.0,62.9148,62.9234,62.7259,62.8032,60193.0
2018-02-27 12:30:00,73.16,73.32,73.05,73.12,36672.0,62.8203,62.9577,62.7259,62.786,36672.0
2018-02-27 12:40:00,73.12,73.26,73.1,73.26,21454.0,62.786,62.9062,62.7688,62.9062,21454.0
2018-02-27 12:50:00,73.26,73.4,73.26,73.38,22656.0,62.9062,63.0264,62.9062,63.0093,22656.0
2018-02-27 13:00:00,73.37,73.51,73.32,73.5,24137.0,63.0007,63.1209,62.9577,63.1123,24137.0
2018-02-27 13:10:00,73.5,73.54,73.32,73.47,35998.0,63.1123,63.1466,62.9577,63.0865,35998.0
2018-02-27 13:20:00,73.47,73.58,73.46,73.5,24034.0,63.0865,63.181,63.078,63.1123,24034.0
2018-02-27 13:30:00,73.5,73.51,73.41,73.46,19706.0,63.1123,63.1209,63.035,63.078,19706.0
2018-02-27 13:40:00,73.47,73.52,73.36,73.37,22046.0,63.0865,63.1295,62.9921,63.0007,22046.0
2018-02-27 13:50:00,73.33,73.39,73.29,73.37,23414.0,62.9663,63.0178,62.932,63.0007,23414.0
2018-02-27 14:00:00,73.38,73.42,73.23,73.27,41242.0,63.0093,63.0436,62.8805,62.9148,41242.0
2018-02-27 14:10:00,73.3,73.34,73.17,73.18,54564.0,62.9406,62.9749,62.8289,62.8375,54564.0
2018-02-27 14:20:00,73.2,73.29,73.13,73.26,46394.0,62.8547,62.932,62.7946,62.9062,46394.0
2018-02-27 14:30:00,73.25,73.5,73.24,73.39,25162.0,62.8976,63.1123,62.889,63.0178,25162.0
2018-02-27 14:40:00,73.39,73.41,73.24,73.32,27017.0,63.0178,63.035,62.889,62.9577,27017.0
2018-02-27 14:50:00,73.33,73.55,73.33,73.52,27105.0,62.9663,63.1552,62.9663,63.1295,27105.0
2018-02-27 15:00:00,73.51,73.55,73.34,73.34,26827.0,63.1209,63.1552,62.9749,62.9749,26827.0
2018-02-27 15:10:00,73.34,73.34,73.18,73.19,49038.0,62.9749,62.9749,62.8375,62.8461,49038.0
2018-02-27 15:20:00,73.19,73.23,73.11,73.22,52112.0,62.8461,62.8805,62.7774,62.8719,52112.0
2018-02-27 15:30:00,73.22,73.23,73.12,73.15,64496.0,62.8719,62.8805,62.786,62.8118,64496.0
2018-02-27 15:40:00,73.15,73.26,73.12,73.17,115490.0,62.8118,62.9062,62.786,62.8289,115490.0
2018-02-27 15:50:00,73.16,73.17,73.02,73.04,225941.0,62.8203,62.8289,62.7001,62.7173,225941.0
2018-02-28 09:30:00,73.29,73.67,73.26,73.4,185568.0,62.932,63.2583,62.9062,63.0264,185568.0
2018-02-28 09:40:00,73.4,73.51,73.31,73.37,54106.0,63.0264,63.1209,62.9492,63.0007,54106.0
2018-02-28 09:50:00,73.4,73.64,73.38,73.53,43974.0,63.0264,63.2325,63.0093,63.1381,43974.0
2018-02-28 10:00:00,73.53,73.63,73.42,73.42,39776.0,63.1381,63.2239,63.0436,63.0436,39776.0
2018-02-28 10:10:00,73.42,73.51,73.38,73.47,35295.0,63.0436,63.1209,63.0093,63.0865,35295.0
2018-02-28 10:20:00,73.47,73.52,73.4,73.48,28271.0,63.0865,63.1295,63.0264,63.0951,28271.0
2018-02-28 10:30:00,73.47,73.76,73.44,73.74,33780.0,63.0865,63.3356,63.0608,63.3184,33780.0
2018-02-28 10:40:00,73.72,73.72,73.44,73.48,25050.0,63.3012,63.3012,63.0608,63.0951,25050.0
2018-02-28 10:50:00,73.51,73.51,73.39,73.41,31941.0,63.1209,63.1209,63.0178,63.035,31941.0
2018-02-28 11:00:00,73.41,73.46,73.31,73.31,32434.0,63.035,63.078,62.9492,62.9492,32434.0
2018-02-28 11:10:00,73.31,73.33,73.08,73.1,61124.0,62.9492,62.9663,62.7517,62.7688,61124.0
2018-02-28 11:20:00,73.08,73.12,72.98,73.09,23001.0,62.7517,62.786,62.6658,62.7602,23001.0
2018-02-28 11:30:00,73.11,73.11,72.99,73.02,17240.0,62.7774,62.7774,62.6744,62.7001,17240.0
2018-02-28 11:40:00,72.99,73.01,72.83,72.91,40840.0,62.6744,62.6915,62.537,62.6057,40840.0
2018-02-28 11:50:00,72.91,73.0,72.91,72.92,29313.0,62.6057,62.683,62.6057,62.6143,29313.0
2018-02-28 12:00:00,72.96,73.01,72.88,73.0,19785.0,62.6486,62.6915,62.5799,62.683,19785.0
2018-02-28 12:10:00,73.02,73.03,72.94,72.95,26085.0,62.7001,62.7087,62.6314,62.64,26085.0
2018-02-28 12:20:00,72.92,73.17,72.9,73.14,15431.0,62.6143,62.8289,62.5971,62.8032,15431.0
2018-02-28 12:30:00,73.12,73.3,73.1,73.28,28758.0,62.786,62.9406,62.7688,62.9234,28758.0
2018-02-28 12:40:00,73.26,73.38,73.22,73.37,14290.0,62.9062,63.0093,62.8719,63.0007,14290.0
2018-02-28 12:50:00,73.36,73.38,73.23,73.25,12287.0,62.9921,63.0093,62.8805,62.8976,12287.0
2018-02-28 13:00:00,73.23,73.31,73.2,73.27,16410.0,62.8805,62.9492,62.8547,62.9148,16410.0
2018-02-28 13:10:00,73.28,73.31,73.22,73.31,12230.0,62.9234,62.9492,62.8719,62.9492,12230.0
2018-02-28 13:20:00,73.3,73.37,73.27,73.32,17708.0,62.9406,63.0007,62.9148,62.9577,17708.0
2018-02-28 13:30:00,73.3,73.32,73.24,73.28,52343.0,62.9406,62.9577,62.889,62.9234,52343.0
2018-02-28 13:40:00,73.28,73.41,73.24,73.32,15009.0,62.9234,63.035,62.889,62.9577,15009.0
2018-02-28 13:50:00,73.32,73.69,73.3,73.69,24552.0,62.9577,63.2754,62.9406,63.2754,24552.0
2018-02-28 14:00:00,73.67,73.72,73.62,73.67,28239.0,63.2583,63.3012,63.2153,63.2583,28239.0
2018-02-28 14:10:00,73.66,73.69,73.57,73.58,29929.0,63.2497,63.2754,63.1724,63.181,29929.0
2018-02-28 14:20:00,73.58,73.74,73.58,73.62,50521.0,63.181,63.3184,63.181,63.2153,50521.0
2018-02-28 14:30:00,73.62,73.69,73.54,73.57,35919.0,63.2153,63.2754,63.1466,63.1724,35919.0
2018-02-28 14:40:00,73.59,73.65,73.36,73.41,42751.0,63.1896,63.2411,62.9921,63.035,42751.0
2018-02-28 14:50:00,73.4,73.43,73.31,73.37,27921.0,63.0264,63.0522,62.9492,63.0007,27921.0
2018-02-28 15:00:00,73.38,73.41,73.21,73.32,38214.0,63.0093,63.035,62.8633,62.9577,38214.0
2018-02-28 15:10:00,73.34,73.43,73.26,73.3,43333.0,62.9749,63.0522,62.9062,62.9406,43333.0
2018-02-28 15:20:00,73.28,73.29,73.07,73.24,55513.0,62.9234,62.932,62.7431,62.889,55513.0
2018-02-28 15:30:00,73.25,73.26,73.12,73.25,68445.0,62.8976,62.9062,62.786,62.8976,68445.0
2018-02-28 15:40:00,73.25,73.27,72.91,72.92,142310.0,62.8976,62.9148,62.6057,62.6143,142310.0
2018-02-28 15:50:00,72.91,72.99,72.81,72.82,219396.0,62.6057,62.6744,62.5198,62.5284,219396.0
2018-03-01 09:30:00,72.5,72.57,72.1,72.16,102257.0,62.2536,62.3137,61.9102,61.9617,102257.0
2018-03-01 09:40:00,72.16,72.23,71.93,72.15,90454.0,61.9617,62.0218,61.7642,61.9531,90454.0
2018-03-01 09:50:00,72.14,72.19,71.96,72.09,37694.0,61.9445,61.9874,61.7899,61.9016,37694.0
2018-03-01 10:00:00,72.07,72.34,72.01,72.34,60763.0,61.8844,62.1162,61.8329,62.1162,60763.0
2018-03-01 10:10:00,72.32,72.43,72.09,72.33,46126.0,62.0991,62.1935,61.9016,62.1077,46126.0
2018-03-01 10:20:00,72.33,72.51,72.23,72.51,39124.0,62.1077,62.2622,62.0218,62.2622,39124.0
2018-03-01 10:30:00,72.51,72.83,72.45,72.8,75635.0,62.2622,62.537,62.2107,62.5112,75635.0
2018-03-01 10:40:00,72.81,72.83,72.42,72.5,35064.0,62.5198,62.537,62.1849,62.2536,35064.0
2018-03-01 10:50:00,72.5,72.64,72.42,72.42,25122.0,62.2536,62.3738,62.1849,62.1849,25122.0
2018-03-01 11:00:00,72.44,72.6,72.38,72.56,24226.0,62.2021,62.3395,62.1506,62.3051,24226.0
2018-03-01 11:10:00,72.56,72.57,72.35,72.44,26045.0,62.3051,62.3137,62.1248,62.2021,26045.0
2018-03-01 11:20:00,72.48,72.54,72.16,72.2,37418.0,62.2365,62.288,61.9617,61.996,37418.0
2018-03-01 11:30:00,72.2,72.34,72.09,72.31,51887.0,61.996,62.1162,61.9016,62.0905,51887.0
2018-03-01 11:40:00,72.35,72.54,72.3,72.42,22718.0,62.1248,62.288,62.0819,62.1849,22718.0
2018-03-01 11:50:00,72.43,72.62,72.42,72.46,20444.0,62.1935,62.3567,62.1849,62.2193,20444.0
2018-03-01 12:00:00,72.45,72.47,72.22,72.3,18581.0,62.2107,62.2279,62.0132,62.0819,18581.0
2018-03-01 12:10:00,72.29,72.41,72.19,72.24,21174.0,62.0733,62.1763,61.9874,62.0304,21174.0
2018-03-01 12:20:00,72.2,72.2,72.02,72.07,28780.0,61.996,61.996,61.8415,61.8844,28780.0
2018-03-01 12:30:00,72.05,72.13,71.96,72.03,23022.0,61.8672,61.9359,61.7899,61.8501,23022.0
2018-03-01 12:40:00,72.05,72.16,71.99,72.11,18595.0,61.8672,61.9617,61.8157,61.9187,18595.0
2018-03-01 12:50:00,72.1,72.11,71.76,71.8,63379.0,61.9102,61.9187,61.6182,61.6526,63379.0
2018-03-01 13:00:00,71.8,71.8,71.25,71.45,78450.0,61.6526,61.6526,61.1803,61.352,78450.0
2018-03-01 13:10:00,71.44,71.54,71.34,71.37,63376.0,61.3434,61.4293,61.2576,61.2833,63376.0
2018-03-01 13:20:00,71.37,71.62,71.31,71.47,55441.0,61.2833,61.498,61.2318,61.3692,55441.0
2018-03-01 13:30:00,71.48,71.58,71.4,71.43,48337.0,61.3778,61.4636,61.3091,61.3348,48337.0
2018-03-01 13:40:00,71.44,71.46,71.22,71.31,85438.0,61.3434,61.3606,61.1545,61.2318,85438.0
2018-03-01 13:50:00,71.31,71.34,71.17,71.2,60974.0,61.2318,61.2576,61.1116,61.1374,60974.0
2018-03-01 14:00:00,71.2,71.23,70.91,70.98,67792.0,61.1374,61.1631,60.8883,60.9484,67792.0
2018-03-01 14:10:00,70.97,71.02,70.6,70.94,56415.0,60.9399,60.9828,60.6222,60.9141,56415.0
2018-03-01 14:20:00,70.94,71.13,70.85,71.13,53114.0,60.9141,61.0772,60.8368,61.0772,53114.0
2018-03-01 14:30:00,71.11,71.15,70.91,71.03,71111.0,61.0601,61.0944,60.8883,60.9914,71111.0
2018-03-01 14:40:00,71.03,71.25,70.98,70.99,35747.0,60.9914,61.1803,60.9484,60.957,35747.0
2018-03-01 14:50:00,71.02,71.08,70.91,70.96,40481.0,60.9828,61.0343,60.8883,60.9313,40481.0
2018-03-01 15:00:00,70.94,71.1,70.76,71.1,56401.0,60.9141,61.0515,60.7595,61.0515,56401.0
2018-03-01 15:10:00,71.09,71.34,71.0,71.34,96244.0,61.0429,61.2576,60.9656,61.2576,96244.0
2018-03-01 15:20:00,71.33,71.4,71.21,71.23,70578.0,61.249,61.3091,61.1459,61.1631,70578.0
2018-03-01 15:30:00,71.21,71.31,70.75,70.76,131534.0,61.1459,61.2318,60.751,60.7595,131534.0
2018-03-01 15:40:00,70.75,71.03,70.62,70.98,199606.0,60.751,60.9914,60.6393,60.9484,199606.0
2018-03-01 15:50:00,70.98,71.1,70.84,70.87,245839.0,60.9484,61.0515,60.8282,60.854,245839.0
2018-03-02 09:30:00,70.0,70.12,69.26,69.4,204007.0,60.107,60.21,59.4715,59.5917,204007.0
2018-03-02 09:40:00,69.4,69.66,69.26,69.47,147792.0,59.5917,59.815,59.4715,59.6519,147792.0
2018-03-02 09:50:00,69.5,69.98,69.48,69.97,108066.0,59.6776,60.0898,59.6604,60.0812,108066.0
2018-03-02 10:00:00,69.99,70.42,69.98,70.07,83752.0,60.0984,60.4676,60.0898,60.1671,83752.0
2018-03-02 10:10:00,70.04,70.12,69.84,69.84,58750.0,60.1413,60.21,59.9696,59.9696,58750.0
2018-03-02 10:20:00,69.86,70.33,69.85,70.32,76075.0,59.9867,60.3903,59.9781,60.3817,76075.0
2018-03-02 10:30:00,70.33,70.67,70.3,70.57,104857.0,60.3903,60.6823,60.3646,60.5964,104857.0
2018-03-02 10:40:00,70.56,70.79,70.55,70.61,56910.0,60.5878,60.7853,60.5792,60.6307,56910.0
2018-03-02 10:50:00,70.62,70.7,70.43,70.6,46666.0,60.6393,60.708,60.4762,60.6222,46666.0
2018-03-02 11:00:00,70.6,70.74,70.6,70.68,54336.0,60.6222,60.7424,60.6222,60.6908,54336.0
2018-03-02 11:10:00,70.68,70.79,70.62,70.66,44520.0,60.6908,60.7853,60.6393,60.6737,44520.0
2018-03-02 11:20:00,70.67,70.9,70.62,70.85,46834.0,60.6823,60.8798,60.6393,60.8368,46834.0
2018-03-02 11:30:00,70.85,71.09,70.78,70.84,117268.0,60.8368,61.0429,60.7767,60.8282,117268.0
2018-03-02 11:40:00,70.84,71.03,70.79,70.85,55398.0,60.8282,60.9914,60.7853,60.8368,55398.0
2018-03-02 11:50:00,70.87,71.12,70.82,71.05,27233.0,60.854,61.0687,60.8111,61.0086,27233.0
2018-03-02 12:00:00,71.05,71.21,70.94,70.99,27905.0,61.0086,61.1459,60.9141,60.957,27905.0
2018-03-02 12:10:00,70.99,71.0,70.83,70.87,21810.0,60.957,60.9656,60.8196,60.854,21810.0
2018-03-02 12:20:00,70.87,71.01,70.87,70.98,36551.0,60.854,60.9742,60.854,60.9484,36551.0
2018-03-02 12:30:00,70.99,71.01,70.85,70.86,36953.0,60.957,60.9742,60.8368,60.8454,36953.0
2018-03-02 12:40:00,70.86,71.16,70.8,71.16,68743.0,60.8454,61.103,60.7939,61.103,68743.0
2018-03-02 12:50:00,71.15,71.28,71.15,71.17,39619.0,61.0944,61.206,61.0944,61.1116,39619.0
2018-03-02 13:00:00,71.15,71.17,70.95,70.98,40446.0,61.0944,61.1116,60.9227,60.9484,40446.0
2018-03-02 13:10:00,70.97,70.98,70.77,70.79,41361.0,60.9399,60.9484,60.7681,60.7853,41361.0
2018-03-02 13:20:00,70.8,70.85,70.7,70.7,34747.0,60.7939,60.8368,60.708,60.708,34747.0
2018-03-02 13:30:00,70.69,70.78,70.58,70.63,47205.0,60.6994,60.7767,60.605,60.6479,47205.0
2018-03-02 13:40:00,70.63,70.77,70.6,70.77,39279.0,60.6479,60.7681,60.6222,60.7681,39279.0
2018-03-02 13:50:00,70.78,70.78,70.67,70.72,48120.0,60.7767,60.7767,60.6823,60.7252,48120.0
2018-03-02 14:00:00,70.73,71.02,70.73,70.94,41601.0,60.7338,60.9828,60.7338,60.9141,41601.0
2018-03-02 14:10:00,70.92,71.17,70.92,71.02,34115.0,60.8969,61.1116,60.8969,60.9828,34115.0
2018-03-02 14:20:00,71.03,71.17,71.01,71.17,41569.0,60.9914,61.1116,60.9742,61.1116,41569.0
2018-03-02 14:30:00,71.16,71.25,71.06,71.25,41070.0,61.103,61.1803,61.0171,61.1803,41070.0
2018-03-02 14:40:00,71.26,71.27,71.17,71.27,49120.0,61.1889,61.1975,61.1116,61.1975,49120.0
2018-03-02 14:50:00,71.26,71.34,71.13,71.18,40225.0,61.1889,61.2576,61.0772,61.1202,40225.0
2018-03-02 15:00:00,71.17,71.18,70.99,71.14,37513.0,61.1116,61.1202,60.957,61.0858,37513.0
2018-03-02 15:10:00,71.13,71.15,71.04,71.13,32841.0,61.0772,61.0944,61.0,61.0772,32841.0
2018-03-02 15:20:00,71.14,71.23,71.11,71.18,57193.0,61.0858,61.1631,61.0601,61.1202,57193.0
2018-03-02 15:30:00,71.18,71.34,71.14,71.34,102420.0,61.1202,61.2576,61.0858,61.2576,102420.0
2018-03-02 15:40:00,71.33,71.47,71.33,71.43,175704.0,61.249,61.3692,61.249,61.3348,175704.0
2018-03-02 15:50:00,71.43,71.63,71.43,71.52,217957.0,61.3348,61.5066,61.3348,61.4121,217957.0
2018-03-05 09:30:00,71.18,71.45,70.78,70.92,86420.0,61.1202,61.352,60.7767,60.8969,86420.0
2018-03-05 09:40:00,70.93,70.93,70.3,70.32,105540.0,60.9055,60.9055,60.3646,60.3817,105540.0
2018-03-05 09:50:00,70.31,70.39,69.93,70.36,154256.0,60.3731,60.4418,60.0468,60.4161,154256.0
2018-03-05 10:00:00,70.39,70.53,70.3,70.37,70274.0,60.4418,60.562,60.3646,60.4247,70274.0
2018-03-05 10:10:00,70.37,70.72,70.35,70.66,66344.0,60.4247,60.7252,60.4075,60.6737,66344.0
2018-03-05 10:20:00,70.65,70.8,70.56,70.77,30788.0,60.6651,60.7939,60.5878,60.7681,30788.0
2018-03-05 10:30:00,70.77,70.9,70.72,70.89,49379.0,60.7681,60.8798,60.7252,60.8712,49379.0
2018-03-05 10:40:00,70.9,71.18,70.85,71.06,35683.0,60.8798,61.1202,60.8368,61.0171,35683.0
2018-03-05 10:50:00,71.07,71.2,71.04,71.16,19461.0,61.0257,61.1374,61.0,61.103,19461.0
2018-03-05 11:00:00,71.19,71.42,71.19,71.33,39548.0,61.1288,61.3263,61.1288,61.249,39548.0
2018-03-05 11:10:00,71.33,71.33,71.17,71.3,31822.0,61.249,61.249,61.1116,61.2232,31822.0
2018-03-05 11:20:00,71.31,71.38,71.27,71.3,19021.0,61.2318,61.2919,61.1975,61.2232,19021.0
2018-03-05 11:30:00,71.3,71.5,71.27,71.48,28392.0,61.2232,61.395,61.1975,61.3778,28392.0
2018-03-05 11:40:00,71.48,71.67,71.43,71.55,29483.0,61.3778,61.5409,61.3348,61.4379,29483.0
2018-03-05 11:50:00,71.55,71.57,71.43,71.47,23563.0,61.4379,61.4551,61.3348,61.3692,23563.0
2018-03-05 12:00:00,71.48,71.6,71.46,71.53,26009.0,61.3778,61.4808,61.3606,61.4207,26009.0
2018-03-05 12:10:00,71.55,71.59,71.45,71.45,21991.0,61.4379,61.4722,61.352,61.352,21991.0
2018-03-05 12:20:00,71.44,71.45,71.27,71.31,33536.0,61.3434,61.352,61.1975,61.2318,33536.0
2018-03-05 12:30:00,71.31,71.4,71.12,71.4,26747.0,61.2318,61.3091,61.0687,61.3091,26747.0
2018-03-05 12:40:00,71.42,71.52,71.4,71.44,12169.0,61.3263,61.4121,61.3091,61.3434,12169.0
2018-03-05 12:50:00,71.45,71.62,71.44,71.62,15955.0,61.352,61.498,61.3434,61.498,15955.0
2018-03-05 13:00:00,71.63,71.66,71.58,71.63,15116.0,61.5066,61.5323,61.4636,61.5066,15116.0
2018-03-05 13:10:00,71.63,71.72,71.6,71.64,16393.0,61.5066,61.5839,61.4808,61.5152,16393.0
2018-03-05 13:20:00,71.64,71.67,71.57,71.57,13689.0,61.5152,61.5409,61.4551,61.4551,13689.0
2018-03-05 13:30:00,71.55,71.63,71.49,71.59,15221.0,61.4379,61.5066,61.3864,61.4722,15221.0
2018-03-05 13:40:00,71.6,71.69,71.51,71.57,11127.0,61.4808,61.5581,61.4035,61.4551,11127.0
2018-03-05 13:50:00,71.56,71.63,71.52,71.62,38954.0,61.4465,61.5066,61.4121,61.498,38954.0
2018-03-05 14:00:00,71.65,71.74,71.63,71.69,9525.0,61.5238,61.601,61.5066,61.5581,9525.0
2018-03-05 14:10:00,71.7,71.7,71.41,71.42,14886.0,61.5667,61.5667,61.3177,61.3263,14886.0
2018-03-05 14:20:00,71.41,71.48,71.29,71.35,33487.0,61.3177,61.3778,61.2146,61.2662,33487.0
2018-03-05 14:30:00,71.36,71.53,71.35,71.51,30393.0,61.2747,61.4207,61.2662,61.4035,30393.0
2018-03-05 14:40:00,71.53,71.75,71.53,71.72,19165.0,61.4207,61.6096,61.4207,61.5839,19165.0
2018-03-05 14:50:00,71.72,71.82,71.67,71.8,23240.0,61.5839,61.6697,61.5409,61.6526,23240.0
2018-03-05 15:00:00,71.78,71.8,71.51,71.52,34822.0,61.6354,61.6526,61.4035,61.4121,34822.0
2018-03-05 15:10:00,71.53,71.66,71.46,71.65,40117.0,61.4207,61.5323,61.3606,61.5238,40117.0
2018-03-05 15:20:00,71.65,71.69,71.52,71.56,44632.0,61.5238,61.5581,61.4121,61.4465,44632.0
2018-03-05 15:30:00,71.57,71.73,71.55,71.72,37422.0,61.4551,61.5925,61.4379,61.5839,37422.0
2018-03-05 15:40:00,71.72,71.77,71.66,71.73,48321.0,61.5839,61.6268,61.5323,61.5925,48321.0
2018-03-05 15:50:00,71.73,71.73,71.56,71.58,87508.0,61.5925,61.5925,61.4465,61.4636,87508.0
2018-03-06 09:30:00,72.03,72.49,71.88,72.41,107067.0,61.8501,62.245,61.7213,62.1763,107067.0
2018-03-06 09:40:00,72.44,72.63,72.27,72.42,65435.0,62.2021,62.3653,62.0561,62.1849,65435.0
2018-03-06 09:50:00,72.41,72.93,72.4,72.84,105659.0,62.1763,62.6229,62.1678,62.5456,105659.0
2018-03-06 10:00:00,72.85,72.9,72.54,72.76,68424.0,62.5542,62.5971,62.288,62.4769,68424.0
2018-03-06 10:10:00,72.77,72.8,72.68,72.73,45473.0,62.4855,62.5112,62.4082,62.4511,45473.0
2018-03-06 10:20:00,72.72,72.8,72.66,72.66,27999.0,62.4425,62.5112,62.391,62.391,27999.0
2018-03-06 10:30:00,72.67,72.74,72.56,72.67,38855.0,62.3996,62.4597,62.3051,62.3996,38855.0
2018-03-06 10:40:00,72.66,72.66,72.35,72.39,48580.0,62.391,62.391,62.1248,62.1592,48580.0
2018-03-06 10:50:00,72.37,72.43,72.16,72.24,36904.0,62.142,62.1935,61.9617,62.0304,36904.0
2018-03-06 11:00:00,72.23,72.44,72.19,72.43,35876.0,62.0218,62.2021,61.9874,62.1935,35876.0
2018-03-06 11:10:00,72.42,72.54,72.42,72.44,25031.0,62.1849,62.288,62.1849,62.2021,25031.0
2018-03-06 11:20:00,72.44,72.48,72.37,72.48,41203.0,62.2021,62.2365,62.142,62.2365,41203.0
2018-03-06 11:30:00,72.48,72.5,72.27,72.3,36389.0,62.2365,62.2536,62.0561,62.0819,36389.0
2018-03-06 11:40:00,72.3,72.56,72.3,72.44,54332.0,62.0819,62.3051,62.0819,62.2021,54332.0
2018-03-06 11:50:00,72.45,72.49,72.37,72.48,21898.0,62.2107,62.245,62.142,62.2365,21898.0
2018-03-06 12:00:00,72.47,72.5,72.41,72.45,22333.0,62.2279,62.2536,62.1763,62.2107,22333.0
2018-03-06 12:10:00,72.47,72.5,72.41,72.47,25229.0,62.2279,62.2536,62.1763,62.2279,25229.0
2018-03-06 12:20:00,72.47,72.48,72.39,72.39,17624.0,62.2279,62.2365,62.1592,62.1592,17624.0
2018-03-06 12:30:00,72.39,72.41,72.29,72.35,28882.0,62.1592,62.1763,62.0733,62.1248,28882.0
2018-03-06 12:40:00,72.34,72.59,72.33,72.58,21672.0,62.1162,62.3309,62.1077,62.3223,21672.0
2018-03-06 12:50:00,72.57,72.78,72.55,72.78,58648.0,62.3137,62.4941,62.2966,62.4941,58648.0
2018-03-06 13:00:00,72.77,72.9,72.75,72.86,80456.0,62.4855,62.5971,62.4683,62.5627,80456.0
2018-03-06 13:10:00,72.88,72.93,72.72,72.74,38631.0,62.5799,62.6229,62.4425,62.4597,38631.0
2018-03-06 13:20:00,72.68,72.71,72.57,72.61,11842.0,62.4082,62.4339,62.3137,62.3481,11842.0
2018-03-06 13:30:00,72.63,72.7,72.6,72.6,21117.0,62.3653,62.4254,62.3395,62.3395,21117.0
2018-03-06 13:40:00,72.6,72.65,72.41,72.41,20444.0,62.3395,62.3824,62.1763,62.1763,20444.0
2018-03-06 13:50:00,72.4,72.54,72.4,72.53,16245.0,62.1678,62.288,62.1678,62.2794,16245.0
2018-03-06 14:00:00,72.53,72.65,72.53,72.65,18282.0,62.2794,62.3824,62.2794,62.3824,18282.0
2018-03-06 14:10:00,72.65,72.66,72.5,72.63,24080.0,62.3824,62.391,62.2536,62.3653,24080.0
2018-03-06 14:20:00,72.62,72.74,72.62,72.66,29532.0,62.3567,62.4597,62.3567,62.391,29532.0
2018-03-06 14:30:00,72.67,72.83,72.67,72.78,58885.0,62.3996,62.537,62.3996,62.4941,58885.0
2018-03-06 14:40:00,72.78,72.78,72.65,72.73,31844.0,62.4941,62.4941,62.3824,62.4511,31844.0
2018-03-06 14:50:00,72.73,72.84,72.73,72.77,36941.0,62.4511,62.5456,62.4511,62.4855,36941.0
2018-03-06 15:00:00,72.76,72.78,72.62,72.75,32340.0,62.4769,62.4941,62.3567,62.4683,32340.0
2018-03-06 15:10:00,72.74,72.8,72.65,72.66,33004.0,62.4597,62.5112,62.3824,62.391,33004.0
2018-03-06 15:20:00,72.65,72.84,72.65,72.78,44732.0,62.3824,62.5456,62.3824,62.4941,44732.0
2018-03-06 15:30:00,72.78,72.9,72.78,72.81,69478.0,62.4941,62.5971,62.4941,62.5198,69478.0
2018-03-06 15:40:00,72.81,72.82,72.61,72.64,113697.0,62.5198,62.5284,62.3481,62.3738,113697.0
2018-03-06 15:50:00,72.65,72.73,72.63,72.65,211576.0,62.3824,62.4511,62.3653,62.3824,211576.0
2018-03-07 09:30:00,71.75,72.47,71.68,72.25,77898.0,61.6096,62.2279,61.5495,62.039,77898.0
2018-03-07 09:40:00,72.23,72.53,72.18,72.46,45014.0,62.0218,62.2794,61.9789,62.2193,45014.0
2018-03-07 09:50:00,72.41,72.48,72.31,72.32,19402.0,62.1763,62.2365,62.0905,62.0991,19402.0
2018-03-07 10:00:00,72.31,72.53,72.31,72.5,29730.0,62.0905,62.2794,62.0905,62.2536,29730.0
2018-03-07 10:10:00,72.51,72.81,72.51,72.78,67459.0,62.2622,62.5198,62.2622,62.4941,67459.0
2018-03-07 10:20:00,72.83,72.99,72.8,72.93,86407.0,62.537,62.6744,62.5112,62.6229,86407.0
2018-03-07 10:30:00,72.92,73.07,72.8,72.94,161860.0,62.6143,62.7431,62.5112,62.6314,161860.0
2018-03-07 10:40:00,72.94,73.25,72.92,73.18,87479.0,62.6314,62.8976,62.6143,62.8375,87479.0
2018-03-07 10:50:00,73.19,73.32,73.12,73.31,85992.0,62.8461,62.9577,62.786,62.9492,85992.0
2018-03-07 11:00:00,73.32,73.36,72.99,73.01,189176.0,62.9577,62.9921,62.6744,62.6915,189176.0
2018-03-07 11:10:00,73.0,73.12,72.93,73.01,102613.0,62.683,62.786,62.6229,62.6915,102613.0
2018-03-07 11:20:00,72.99,73.02,72.87,72.95,89186.0,62.6744,62.7001,62.5713,62.64,89186.0
2018-03-07 11:30:00,72.95,73.11,72.88,73.08,22455.0,62.64,62.7774,62.5799,62.7517,22455.0
2018-03-07 11:40:00,73.07,73.08,72.88,72.88,33847.0,62.7431,62.7517,62.5799,62.5799,33847.0
2018-03-07 11:50:00,72.87,72.87,72.62,72.64,50605.0,62.5713,62.5713,62.3567,62.3738,50605.0
2018-03-07 12:00:00,72.62,72.71,72.51,72.65,21987.0,62.3567,62.4339,62.2622,62.3824,21987.0
2018-03-07 12:10:00,72.64,72.64,72.47,72.55,26620.0,62.3738,62.3738,62.2279,62.2966,26620.0
2018-03-07 12:20:00,72.55,72.58,72.42,72.52,21765.0,62.2966,62.3223,62.1849,62.2708,21765.0
2018-03-07 12:30:00,72.52,72.78,72.52,72.71,54602.0,62.2708,62.4941,62.2708,62.4339,54602.0
2018-03-07 12:40:00,72.7,72.85,72.66,72.8,44910.0,62.4254,62.5542,62.391,62.5112,44910.0
2018-03-07 12:50:00,72.8,72.85,72.64,72.64,18218.0,62.5112,62.5542,62.3738,62.3738,18218.0
2018-03-07 13:00:00,72.64,72.65,72.48,72.53,17139.0,62.3738,62.3824,62.2365,62.2794,17139.0
2018-03-07 13:10:00,72.53,72.54,72.44,72.52,14449.0,62.2794,62.288,62.2021,62.2708,14449.0
2018-03-07 13:20:00,72.51,72.69,72.45,72.66,25526.0,62.2622,62.4168,62.2107,62.391,25526.0
2018-03-07 13:30:00,72.69,72.7,72.57,72.62,13913.0,62.4168,62.4254,62.3137,62.3567,13913.0
2018-03-07 13:40:00,72.61,72.66,72.58,72.62,15450.0,62.3481,62.391,62.3223,62.3567,15450.0
2018-03-07 13:50:00,72.63,72.67,72.59,72.62,12599.0,62.3653,62.3996,62.3309,62.3567,12599.0
2018-03-07 14:00:00,72.62,72.7,72.59,72.64,14650.0,62.3567,62.4254,62.3309,62.3738,14650.0
2018-03-07 14:10:00,72.66,72.87,72.66,72.81,14831.0,62.391,62.5713,62.391,62.5198,14831.0
2018-03-07 14:20:00,72.8,72.86,72.77,72.78,14494.0,62.5112,62.5627,62.4855,62.4941,14494.0
2018-03-07 14:30:00,72.78,72.82,72.74,72.76,16537.0,62.4941,62.5284,62.4597,62.4769,16537.0
2018-03-07 14:40:00,72.77,72.85,72.74,72.83,34882.0,62.4855,62.5542,62.4597,62.537,34882.0
2018-03-07 14:50:00,72.86,72.89,72.7,72.73,20832.0,62.5627,62.5885,62.4254,62.4511,20832.0
2018-03-07 15:00:00,72.75,72.95,72.74,72.91,13933.0,62.4683,62.64,62.4597,62.6057,13933.0
2018-03-07 15:10:00,72.9,73.02,72.88,72.98,36021.0,62.5971,62.7001,62.5799,62.6658,36021.0
2018-03-07 15:20:00,72.98,73.02,72.85,73.0,20935.0,62.6658,62.7001,62.5542,62.683,20935.0
2018-03-07 15:30:00,73.0,73.15,72.98,73.11,52767.0,62.683,62.8118,62.6658,62.7774,52767.0
2018-03-07 15:40:00,73.12,73.17,73.08,73.13,43458.0,62.786,62.8289,62.7517,62.7946,43458.0
2018-03-07 15:50:00,73.13,73.13,72.98,73.04,107699.0,62.7946,62.7946,62.6658,62.7173,107699.0
2018-03-08 09:30:00,74.5,75.43,74.5,74.98,355947.0,63.971,64.7695,63.971,64.3831,355947.0
2018-03-08 09:40:00,74.98,75.24,74.52,74.69,164101.0,64.3831,64.6064,63.9881,64.1341,164101.0
2018-03-08 09:50:00,74.74,74.82,74.41,74.44,245141.0,64.177,64.2457,63.8937,63.9194,245141.0
2018-03-08 10:00:00,74.47,74.58,74.28,74.33,38483.0,63.9452,64.0397,63.7821,63.825,38483.0
2018-03-08 10:10:00,74.35,74.73,74.32,74.64,113140.0,63.8422,64.1685,63.8164,64.0912,113140.0
2018-03-08 10:20:00,74.61,74.94,74.61,74.85,124654.0,64.0654,64.3488,64.0654,64.2715,124654.0
2018-03-08 10:30:00,74.86,75.04,74.85,75.0,98156.0,64.2801,64.4347,64.2715,64.4003,98156.0
2018-03-08 10:40:00,75.0,75.14,74.92,75.14,114299.0,64.4003,64.5205,64.3316,64.5205,114299.0
2018-03-08 10:50:00,75.13,75.4,75.12,75.33,110540.0,64.5119,64.7438,64.5033,64.6837,110540.0
2018-03-08 11:00:00,75.35,75.54,75.29,75.45,118577.0,64.7008,64.864,64.6493,64.7867,118577.0
2018-03-08 11:10:00,75.45,75.55,75.39,75.53,107978.0,64.7867,64.8726,64.7352,64.8554,107978.0
2018-03-08 11:20:00,75.52,75.72,75.4,75.47,77390.0,64.8468,65.0185,64.7438,64.8039,77390.0
2018-03-08 11:30:00,75.49,75.62,75.44,75.61,54423.0,64.8211,64.9327,64.7781,64.9241,54423.0
2018-03-08 11:40:00,75.6,75.61,75.33,75.33,96266.0,64.9155,64.9241,64.6837,64.6837,96266.0
2018-03-08 11:50:00,75.33,75.64,75.23,75.59,54688.0,64.6837,64.9499,64.5978,64.9069,54688.0
2018-03-08 12:00:00,75.59,75.62,75.49,75.5,26577.0,64.9069,64.9327,64.8211,64.8296,26577.0
2018-03-08 12:10:00,75.49,76.04,75.45,75.94,109620.0,64.8211,65.2933,64.7867,65.2075,109620.0
2018-03-08 12:20:00,75.95,76.28,75.95,76.28,112295.0,65.216,65.4994,65.216,65.4994,112295.0
2018-03-08 12:30:00,76.29,76.34,76.08,76.21,122954.0,65.508,65.5509,65.3277,65.4393,122954.0
2018-03-08 12:40:00,76.18,76.28,76.03,76.28,115017.0,65.4135,65.4994,65.2847,65.4994,115017.0
2018-03-08 12:50:00,76.27,76.42,76.14,76.25,93892.0,65.4908,65.6196,65.3792,65.4736,93892.0
2018-03-08 13:00:00,76.23,76.52,76.18,76.45,92438.0,65.4565,65.7055,65.4135,65.6454,92438.0
2018-03-08 13:10:00,76.47,76.48,76.3,76.34,40988.0,65.6625,65.6711,65.5166,65.5509,40988.0
2018-03-08 13:20:00,76.35,76.39,76.13,76.18,66031.0,65.5595,65.5939,65.3706,65.4135,66031.0
2018-03-08 13:30:00,76.17,76.43,76.09,76.27,80822.0,65.4049,65.6282,65.3363,65.4908,80822.0
2018-03-08 13:40:00,76.27,76.44,76.23,76.41,61197.0,65.4908,65.6368,65.4565,65.611,61197.0
2018-03-08 13:50:00,76.43,76.68,76.43,76.6,106659.0,65.6282,65.8429,65.6282,65.7742,106659.0
2018-03-08 14:00:00,76.61,76.73,76.6,76.64,78244.0,65.7828,65.8858,65.7742,65.8085,78244.0
2018-03-08 14:10:00,76.65,76.92,76.65,76.88,108627.0,65.8171,66.049,65.8171,66.0146,108627.0
2018-03-08 14:20:00,76.88,77.03,76.8,77.0,96041.0,66.0146,66.1434,65.9459,66.1176,96041.0
2018-03-08 14:30:00,77.01,77.15,76.98,77.15,106102.0,66.1262,66.2464,66.1005,66.2464,106102.0
2018-03-08 14:40:00,77.15,77.15,76.94,76.99,92593.0,66.2464,66.2464,66.0661,66.1091,92593.0
2018-03-08 14:50:00,76.99,76.99,76.75,76.91,111816.0,66.1091,66.1091,65.903,66.0404,111816.0
2018-03-08 15:00:00,76.91,77.12,76.89,77.0,206662.0,66.0404,66.2207,66.0232,66.1176,206662.0
2018-03-08 15:10:00,77.01,77.02,76.9,76.98,153412.0,66.1262,66.1348,66.0318,66.1005,153412.0
2018-03-08 15:20:00,76.98,77.03,76.87,76.9,129542.0,66.1005,66.1434,66.006,66.0318,129542.0
2018-03-08 15:30:00,76.91,76.96,76.78,76.85,135085.0,66.0404,66.0833,65.9287,65.9888,135085.0
2018-03-08 15:40:00,76.84,76.93,76.55,76.59,289075.0,65.9803,66.0575,65.7312,65.7656,289075.0
2018-03-08 15:50:00,76.6,76.69,76.5,76.61,437215.0,65.7742,65.8515,65.6883,65.7828,437215.0
2018-03-09 09:30:00,76.61,77.01,75.89,75.94,189652.0,65.7828,66.1262,65.1645,65.2075,189652.0
2018-03-09 09:40:00,75.91,75.92,75.1,75.65,171196.0,65.1817,65.1903,64.4862,64.9584,171196.0
2018-03-09 09:50:00,75.66,75.82,75.55,75.77,72486.0,64.967,65.1044,64.8726,65.0615,72486.0
2018-03-09 10:00:00,75.73,75.85,75.55,75.55,61090.0,65.0271,65.1302,64.8726,64.8726,61090.0
2018-03-09 10:10:00,75.56,76.1,75.47,75.93,109776.0,64.8812,65.3448,64.8039,65.1989,109776.0
2018-03-09 10:20:00,75.9,75.95,75.52,75.54,44177.0,65.1731,65.216,64.8468,64.864,44177.0
2018-03-09 10:30:00,75.54,75.65,75.42,75.65,86084.0,64.864,64.9584,64.7609,64.9584,86084.0
2018-03-09 10:40:00,75.64,76.28,75.64,76.26,142048.0,64.9499,65.4994,64.9499,65.4822,142048.0
2018-03-09 10:50:00,76.23,76.29,76.13,76.22,56550.0,65.4565,65.508,65.3706,65.4479,56550.0
2018-03-09 11:00:00,76.21,76.23,76.01,76.05,61593.0,65.4393,65.4565,65.2676,65.3019,61593.0
2018-03-09 11:10:00,76.05,76.07,75.78,75.79,42324.0,65.3019,65.3191,65.0701,65.0787,42324.0
2018-03-09 11:20:00,75.8,76.03,75.8,75.98,39257.0,65.0872,65.2847,65.0872,65.2418,39257.0
2018-03-09 11:30:00,75.96,75.97,75.82,75.84,73247.0,65.2246,65.2332,65.1044,65.1216,73247.0
2018-03-09 11:40:00,75.84,75.97,75.75,75.96,31311.0,65.1216,65.2332,65.0443,65.2246,31311.0
2018-03-09 11:50:00,75.96,76.04,75.89,76.02,25843.0,65.2246,65.2933,65.1645,65.2761,25843.0
2018-03-09 12:00:00,76.03,76.21,76.0,76.17,51434.0,65.2847,65.4393,65.259,65.4049,51434.0
2018-03-09 12:10:00,76.17,76.22,76.1,76.16,26147.0,65.4049,65.4479,65.3448,65.3964,26147.0
2018-03-09 12:20:00,76.17,76.19,76.07,76.18,27856.0,65.4049,65.4221,65.3191,65.4135,27856.0
2018-03-09 12:30:00,76.17,76.26,76.12,76.24,22350.0,65.4049,65.4822,65.362,65.4651,22350.0
2018-03-09 12:40:00,76.25,76.25,76.1,76.11,24004.0,65.4736,65.4736,65.3448,65.3534,24004.0
2018-03-09 12:50:00,76.12,76.25,76.08,76.25,17858.0,65.362,65.4736,65.3277,65.4736,17858.0
2018-03-09 13:00:00,76.24,76.29,76.22,76.25,23678.0,65.4651,65.508,65.4479,65.4736,23678.0
2018-03-09 13:10:00,76.26,76.62,76.26,76.6,59673.0,65.4822,65.7914,65.4822,65.7742,59673.0
2018-03-09 13:20:00,76.61,76.75,76.59,76.66,57133.0,65.7828,65.903,65.7656,65.8257,57133.0
2018-03-09 13:30:00,76.66,76.71,76.33,76.34,46555.0,65.8257,65.8686,65.5423,65.5509,46555.0
2018-03-09 13:40:00,76.34,76.35,76.13,76.15,38194.0,65.5509,65.5595,65.3706,65.3878,38194.0
2018-03-09 13:50:00,76.14,76.21,76.08,76.09,32975.0,65.3792,65.4393,65.3277,65.3363,32975.0
2018-03-09 14:00:00,76.1,76.2,76.04,76.2,27224.0,65.3448,65.4307,65.2933,65.4307,27224.0
2018-03-09 14:10:00,76.2,76.36,76.2,76.3,28214.0,65.4307,65.5681,65.4307,65.5166,28214.0
2018-03-09 14:20:00,76.3,76.37,76.2,76.31,38094.0,65.5166,65.5767,65.4307,65.5252,38094.0
2018-03-09 14:30:00,76.3,76.38,76.26,76.33,31451.0,65.5166,65.5853,65.4822,65.5423,31451.0
2018-03-09 14:40:00,76.34,76.36,76.14,76.19,45219.0,65.5509,65.5681,65.3792,65.4221,45219.0
2018-03-09 14:50:00,76.2,76.24,76.1,76.2,41169.0,65.4307,65.4651,65.3448,65.4307,41169.0
2018-03-09 15:00:00,76.2,76.28,76.18,76.28,45293.0,65.4307,65.4994,65.4135,65.4994,45293.0
2018-03-09 15:10:00,76.29,76.35,76.26,76.3,45149.0,65.508,65.5595,65.4822,65.5166,45149.0
2018-03-09 15:20:00,76.3,76.4,76.27,76.4,47093.0,65.5166,65.6024,65.4908,65.6024,47093.0
2018-03-09 15:30:00,76.4,76.43,76.22,76.28,104635.0,65.6024,65.6282,65.4479,65.4994,104635.0
2018-03-09 15:40:00,76.28,76.37,76.24,76.26,109697.0,65.4994,65.5767,65.4651,65.4822,109697.0
2018-03-09 15:50:00,76.26,76.47,76.26,76.46,284349.0,65.4822,65.6625,65.4822,65.654,284349.0
2018-03-12 09:30:00,76.6,77.0,76.37,76.56,107679.0,65.7742,66.1176,65.5767,65.7398,107679.0
2018-03-12 09:40:00,76.51,76.7,76.21,76.21,87839.0,65.6969,65.86,65.4393,65.4393,87839.0
2018-03-12 09:50:00,76.25,76.25,75.95,76.09,67334.0,65.4736,65.4736,65.216,65.3363,67334.0
2018-03-12 10:00:00,76.11,76.18,75.71,75.8,82145.0,65.3534,65.4135,65.01,65.0872,82145.0
2018-03-12 10:10:00,75.82,75.82,75.55,75.59,88743.0,65.1044,65.1044,64.8726,64.9069,88743.0
2018-03-12 10:20:00,75.61,75.84,75.59,75.73,66463.0,64.9241,65.1216,64.9069,65.0271,66463.0
2018-03-12 10:30:00,75.73,75.78,75.64,75.73,47489.0,65.0271,65.0701,64.9499,65.0271,47489.0
2018-03-12 10:40:00,75.74,75.8,75.66,75.8,39917.0,65.0357,65.0872,64.967,65.0872,39917.0
2018-03-12 10:50:00,75.8,75.83,75.61,75.7,56032.0,65.0872,65.113,64.9241,65.0014,56032.0
2018-03-12 11:00:00,75.71,75.81,75.7,75.73,62345.0,65.01,65.0958,65.0014,65.0271,62345.0
2018-03-12 11:10:00,75.73,75.78,75.65,75.7,70357.0,65.0271,65.0701,64.9584,65.0014,70357.0
2018-03-12 11:20:00,75.69,75.69,75.45,75.48,87768.0,64.9928,64.9928,64.7867,64.8125,87768.0
2018-03-12 11:30:00,75.5,75.67,75.49,75.61,68361.0,64.8296,64.9756,64.8211,64.9241,68361.0
2018-03-12 11:40:00,75.61,75.71,75.61,75.69,42916.0,64.9241,65.01,64.9241,64.9928,42916.0
2018-03-12 11:50:00,75.69,75.75,75.62,75.65,37743.0,64.9928,65.0443,64.9327,64.9584,37743.0
2018-03-12 12:00:00,75.65,75.74,75.55,75.71,44389.0,64.9584,65.0357,64.8726,65.01,44389.0
2018-03-12 12:10:00,75.71,75.71,75.62,75.67,35229.0,65.01,65.01,64.9327,64.9756,35229.0
2018-03-12 12:20:00,75.66,75.79,75.65,75.67,43874.0,64.967,65.0787,64.9584,64.9756,43874.0
2018-03-12 12:30:00,75.66,75.67,75.54,75.58,36708.0,64.967,64.9756,64.864,64.8983,36708.0
2018-03-12 12:40:00,75.58,75.65,75.54,75.54,29796.0,64.8983,64.9584,64.864,64.864,29796.0
2018-03-12 12:50:00,75.55,75.57,75.46,75.53,28163.0,64.8726,64.8897,64.7953,64.8554,28163.0
2018-03-12 13:00:00,75.52,75.62,75.52,75.57,27866.0,64.8468,64.9327,64.8468,64.8897,27866.0
2018-03-12 13:10:00,75.58,75.67,75.56,75.59,35823.0,64.8983,64.9756,64.8812,64.9069,35823.0
2018-03-12 13:20:00,75.58,75.64,75.55,75.6,62085.0,64.8983,64.9499,64.8726,64.9155,62085.0
2018-03-12 13:30:00,75.59,75.74,75.57,75.71,63266.0,64.9069,65.0357,64.8897,65.01,63266.0
2018-03-12 13:40:00,75.72,75.77,75.62,75.76,320243.0,65.0185,65.0615,64.9327,65.0529,320243.0
2018-03-12 13:50:00,75.76,75.82,75.63,75.67,57618.0,65.0529,65.1044,64.9413,64.9756,57618.0
2018-03-12 14:00:00,75.67,75.77,75.66,75.7,27404.0,64.9756,65.0615,64.967,65.0014,27404.0
2018-03-12 14:10:00,75.7,75.71,75.51,75.64,62917.0,65.0014,65.01,64.8382,64.9499,62917.0
2018-03-12 14:20:00,75.64,75.7,75.51,75.64,61205.0,64.9499,65.0014,64.8382,64.9499,61205.0
2018-03-12 14:30:00,75.66,75.77,75.66,75.69,94642.0,64.967,65.0615,64.967,64.9928,94642.0
2018-03-12 14:40:00,75.69,75.69,75.55,75.6,55217.0,64.9928,64.9928,64.8726,64.9155,55217.0
2018-03-12 14:50:00,75.6,75.67,75.6,75.6,47201.0,64.9155,64.9756,64.9155,64.9155,47201.0
2018-03-12 15:00:00,75.61,75.68,75.6,75.62,53773.0,64.9241,64.9842,64.9155,64.9327,53773.0
2018-03-12 15:10:00,75.63,75.63,75.57,75.58,33551.0,64.9413,64.9413,64.8897,64.8983,33551.0
2018-03-12 15:20:00,75.58,75.69,75.58,75.6,45511.0,64.8983,64.9928,64.8983,64.9155,45511.0
2018-03-12 15:30:00,75.59,75.68,75.54,75.58,91347.0,64.9069,64.9842,64.864,64.8983,91347.0
2018-03-12 15:40:00,75.57,75.72,75.57,75.71,143331.0,64.8897,65.0185,64.8897,65.01,143331.0
2018-03-12 15:50:00,75.7,75.75,75.62,75.64,243080.0,65.0014,65.0443,64.9327,64.9499,243080.0
2018-03-13 09:30:00,75.87,76.15,75.67,75.68,127632.0,65.1473,65.3878,64.9756,64.9842,127632.0
2018-03-13 09:40:00,75.66,75.78,75.51,75.69,47377.0,64.967,65.0701,64.8382,64.9928,47377.0
2018-03-13 09:50:00,75.69,75.76,75.29,75.33,91012.0,64.9928,65.0529,64.6493,64.6837,91012.0
2018-03-13 10:00:00,75.33,75.34,75.19,75.27,56122.0,64.6837,64.6923,64.5635,64.6321,56122.0
2018-03-13 10:10:00,75.28,75.31,75.03,75.19,138015.0,64.6407,64.6665,64.4261,64.5635,138015.0
2018-03-13 10:20:00,75.2,75.31,75.12,75.27,40512.0,64.572,64.6665,64.5033,64.6321,40512.0
2018-03-13 10:30:00,75.3,75.38,75.22,75.24,46818.0,64.6579,64.7266,64.5892,64.6064,46818.0
2018-03-13 10:40:00,75.25,75.54,75.25,75.48,32125.0,64.615,64.864,64.615,64.8125,32125.0
2018-03-13 10:50:00,75.47,75.48,75.37,75.42,31026.0,64.8039,64.8125,64.718,64.7609,31026.0
2018-03-13 11:00:00,75.43,75.43,75.23,75.25,41227.0,64.7695,64.7695,64.5978,64.615,41227.0
2018-03-13 11:10:00,75.23,75.33,75.21,75.32,26744.0,64.5978,64.6837,64.5806,64.6751,26744.0
2018-03-13 11:20:00,75.32,75.37,75.26,75.33,23794.0,64.6751,64.718,64.6236,64.6837,23794.0
2018-03-13 11:30:00,75.38,75.42,75.25,75.25,29848.0,64.7266,64.7609,64.615,64.615,29848.0
2018-03-13 11:40:00,75.25,75.36,75.25,75.36,24803.0,64.615,64.7094,64.615,64.7094,24803.0
2018-03-13 11:50:00,75.38,75.48,75.34,75.4,19289.0,64.7266,64.8125,64.6923,64.7438,19289.0
2018-03-13 12:00:00,75.39,75.41,75.15,75.17,26479.0,64.7352,64.7524,64.5291,64.5463,26479.0
2018-03-13 12:10:00,75.15,75.16,74.82,74.82,109804.0,64.5291,64.5377,64.2457,64.2457,109804.0
2018-03-13 12:20:00,74.83,74.84,74.56,74.65,125637.0,64.2543,64.2629,64.0225,64.0998,125637.0
2018-03-13 12:30:00,74.67,75.08,74.67,74.95,61398.0,64.1169,64.469,64.1169,64.3574,61398.0
2018-03-13 12:40:00,74.95,74.95,74.79,74.86,29082.0,64.3574,64.3574,64.22,64.2801,29082.0
2018-03-13 12:50:00,74.85,74.88,74.81,74.81,29412.0,64.2715,64.2973,64.2372,64.2372,29412.0
2018-03-13 13:00:00,74.84,75.01,74.84,74.93,45791.0,64.2629,64.4089,64.2629,64.3402,45791.0
2018-03-13 13:10:00,74.94,75.02,74.84,74.84,30991.0,64.3488,64.4175,64.2629,64.2629,30991.0
2018-03-13 13:20:00,74.84,74.88,74.73,74.76,27488.0,64.2629,64.2973,64.1685,64.1942,27488.0
2018-03-13 13:30:00,74.77,74.99,74.73,74.98,25025.0,64.2028,64.3917,64.1685,64.3831,25025.0
2018-03-13 13:40:00,74.99,74.99,74.64,74.65,29822.0,64.3917,64.3917,64.0912,64.0998,29822.0
2018-03-13 13:50:00,74.63,74.78,74.62,74.62,29425.0,64.0826,64.2114,64.074,64.074,29425.0
2018-03-13 14:00:00,74.63,74.67,74.57,74.57,35277.0,64.0826,64.1169,64.0311,64.0311,35277.0
2018-03-13 14:10:00,74.58,74.58,74.35,74.48,64700.0,64.0397,64.0397,63.8422,63.9538,64700.0
2018-03-13 14:20:00,74.48,74.56,74.39,74.39,48274.0,63.9538,64.0225,63.8765,63.8765,48274.0
2018-03-13 14:30:00,74.4,74.53,74.37,74.45,39311.0,63.8851,63.9967,63.8593,63.928,39311.0
2018-03-13 14:40:00,74.45,74.45,74.12,74.21,76222.0,63.928,63.928,63.6447,63.722,76222.0
2018-03-13 14:50:00,74.21,74.28,73.97,74.06,119612.0,63.722,63.7821,63.5159,63.5932,119612.0
2018-03-13 15:00:00,74.07,74.14,73.81,73.86,101429.0,63.6017,63.6618,63.3785,63.4214,101429.0
2018-03-13 15:10:00,73.86,73.87,73.67,73.68,90627.0,63.4214,63.43,63.2583,63.2669,90627.0
2018-03-13 15:20:00,73.66,73.76,73.44,73.7,164549.0,63.2497,63.3356,63.0608,63.284,164549.0
2018-03-13 15:30:00,73.7,73.8,73.59,73.62,127891.0,63.284,63.3699,63.1896,63.2153,127891.0
2018-03-13 15:40:00,73.62,73.68,73.53,73.62,148347.0,63.2153,63.2669,63.1381,63.2153,148347.0
2018-03-13 15:50:00,73.61,73.89,73.6,73.86,251477.0,63.2068,63.4472,63.1982,63.4214,251477.0
2018-03-14 09:30:00,74.0,74.12,73.72,74.1,153230.0,63.5416,63.6447,63.3012,63.6275,153230.0
2018-03-14 09:40:00,74.06,74.36,74.03,74.17,68748.0,63.5932,63.8508,63.5674,63.6876,68748.0
2018-03-14 09:50:00,74.16,74.29,74.06,74.24,41389.0,63.679,63.7906,63.5932,63.7477,41389.0
2018-03-14 10:00:00,74.25,74.55,74.25,74.4,64621.0,63.7563,64.0139,63.7563,63.8851,64621.0
2018-03-14 10:10:00,74.4,74.4,74.07,74.12,49155.0,63.8851,63.8851,63.6017,63.6447,49155.0
2018-03-14 10:20:00,74.1,74.13,73.86,73.91,77338.0,63.6275,63.6533,63.4214,63.4644,77338.0
2018-03-14 10:30:00,73.93,73.93,73.64,73.73,56888.0,63.4815,63.4815,63.2325,63.3098,56888.0
2018-03-14 10:40:00,73.73,73.92,73.71,73.8,185049.0,63.3098,63.4729,63.2926,63.3699,185049.0
2018-03-14 10:50:00,73.81,73.81,73.65,73.73,30753.0,63.3785,63.3785,63.2411,63.3098,30753.0
2018-03-14 11:00:00,73.73,73.81,73.64,73.77,26561.0,63.3098,63.3785,63.2325,63.3441,26561.0
2018-03-14 11:10:00,73.77,73.79,73.58,73.6,26946.0,63.3441,63.3613,63.181,63.1982,26946.0
2018-03-14 11:20:00,73.6,73.7,73.48,73.66,47262.0,63.1982,63.284,63.0951,63.2497,47262.0
2018-03-14 11:30:00,73.68,73.75,73.28,73.37,51397.0,63.2669,63.327,62.9234,63.0007,51397.0
2018-03-14 11:40:00,73.36,73.48,73.28,73.4,29204.0,62.9921,63.0951,62.9234,63.0264,29204.0
2018-03-14 11:50:00,73.43,73.62,73.42,73.46,21444.0,63.0522,63.2153,63.0436,63.078,21444.0
2018-03-14 12:00:00,73.53,73.59,73.4,73.44,15708.0,63.1381,63.1896,63.0264,63.0608,15708.0
2018-03-14 12:10:00,73.43,73.59,73.41,73.55,17293.0,63.0522,63.1896,63.035,63.1552,17293.0
2018-03-14 12:20:00,73.56,73.57,73.46,73.52,12589.0,63.1638,63.1724,63.078,63.1295,12589.0
2018-03-14 12:30:00,73.52,73.68,73.46,73.64,51996.0,63.1295,63.2669,63.078,63.2325,51996.0
2018-03-14 12:40:00,73.65,73.73,73.63,73.64,43452.0,63.2411,63.3098,63.2239,63.2325,43452.0
2018-03-14 12:50:00,73.64,73.74,73.63,73.71,38512.0,63.2325,63.3184,63.2239,63.2926,38512.0
2018-03-14 13:00:00,73.7,73.7,73.47,73.5,22916.0,63.284,63.284,63.0865,63.1123,22916.0
2018-03-14 13:10:00,73.51,73.51,73.38,73.48,23063.0,63.1209,63.1209,63.0093,63.0951,23063.0
2018-03-14 13:20:00,73.49,73.54,73.48,73.54,19612.0,63.1037,63.1466,63.0951,63.1466,19612.0
2018-03-14 13:30:00,73.54,73.73,73.53,73.73,17514.0,63.1466,63.3098,63.1381,63.3098,17514.0
2018-03-14 13:40:00,73.75,73.86,73.74,73.81,19313.0,63.327,63.4214,63.3184,63.3785,19313.0
2018-03-14 13:50:00,73.8,73.95,73.74,73.75,25610.0,63.3699,63.4987,63.3184,63.327,25610.0
2018-03-14 14:00:00,73.75,73.79,73.68,73.76,25219.0,63.327,63.3613,63.2669,63.3356,25219.0
2018-03-14 14:10:00,73.75,73.78,73.66,73.67,22849.0,63.327,63.3527,63.2497,63.2583,22849.0
2018-03-14 14:20:00,73.66,73.76,73.66,73.69,17810.0,63.2497,63.3356,63.2497,63.2754,17810.0
2018-03-14 14:30:00,73.68,73.74,73.45,73.46,19909.0,63.2669,63.3184,63.0694,63.078,19909.0
2018-03-14 14:40:00,73.44,73.45,73.3,73.43,33972.0,63.0608,63.0694,62.9406,63.0522,33972.0
2018-03-14 14:50:00,73.42,73.55,73.4,73.53,15528.0,63.0436,63.1552,63.0264,63.1381,15528.0
2018-03-14 15:00:00,73.53,73.54,73.28,73.28,32624.0,63.1381,63.1466,62.9234,62.9234,32624.0
2018-03-14 15:10:00,73.28,73.44,73.24,73.39,55176.0,62.9234,63.0608,62.889,63.0178,55176.0
2018-03-14 15:20:00,73.4,73.61,73.36,73.5,68792.0,63.0264,63.2068,62.9921,63.1123,68792.0
2018-03-14 15:30:00,73.51,73.71,73.49,73.69,105598.0,63.1209,63.2926,63.1037,63.2754,105598.0
2018-03-14 15:40:00,73.67,73.91,73.59,73.85,185518.0,63.2583,63.4644,63.1896,63.4128,185518.0
2018-03-14 15:50:00,73.85,73.99,73.77,73.9,451670.0,63.4128,63.533,63.3441,63.4558,451670.0
2018-03-15 09:30:00,74.19,74.56,74.04,74.17,55974.0,63.7048,64.0225,63.576,63.6876,55974.0
2018-03-15 09:40:00,74.19,74.25,73.98,74.01,53937.0,63.7048,63.7563,63.5245,63.5502,53937.0
2018-03-15 09:50:00,74.0,74.07,73.92,73.95,25115.0,63.5416,63.6017,63.4729,63.4987,25115.0
2018-03-15 10:00:00,73.96,74.17,73.96,74.16,69524.0,63.5073,63.6876,63.5073,63.679,69524.0
2018-03-15 10:10:00,74.16,74.52,74.16,74.29,36545.0,63.679,63.9881,63.679,63.7906,36545.0
2018-03-15 10:20:00,74.29,74.4,74.24,74.39,23766.0,63.7906,63.8851,63.7477,63.8765,23766.0
2018-03-15 10:30:00,74.36,74.43,74.29,74.29,37817.0,63.8508,63.9109,63.7906,63.7906,37817.0
2018-03-15 10:40:00,74.29,74.47,74.24,74.42,25851.0,63.7906,63.9452,63.7477,63.9023,25851.0
2018-03-15 10:50:00,74.44,74.93,74.41,74.91,71079.0,63.9194,64.3402,63.8937,64.323,71079.0
2018-03-15 11:00:00,74.88,75.01,74.86,74.94,77474.0,64.2973,64.4089,64.2801,64.3488,77474.0
2018-03-15 11:10:00,74.93,75.03,74.87,74.98,35736.0,64.3402,64.4261,64.2887,64.3831,35736.0
2018-03-15 11:20:00,74.98,75.32,74.97,75.16,55494.0,64.3831,64.6751,64.3745,64.5377,55494.0
2018-03-15 11:30:00,75.15,75.25,75.13,75.16,33373.0,64.5291,64.615,64.5119,64.5377,33373.0
2018-03-15 11:40:00,75.17,75.22,75.13,75.16,29576.0,64.5463,64.5892,64.5119,64.5377,29576.0
2018-03-15 11:50:00,75.15,75.16,74.99,75.11,25389.0,64.5291,64.5377,64.3917,64.4948,25389.0
2018-03-15 12:00:00,75.1,75.12,75.03,75.1,19856.0,64.4862,64.5033,64.4261,64.4862,19856.0
2018-03-15 12:10:00,75.1,75.16,75.03,75.13,42724.0,64.4862,64.5377,64.4261,64.5119,42724.0
2018-03-15 12:20:00,75.11,75.19,75.1,75.12,34631.0,64.4948,64.5635,64.4862,64.5033,34631.0
2018-03-15 12:30:00,75.13,75.21,75.06,75.06,37082.0,64.5119,64.5806,64.4518,64.4518,37082.0
2018-03-15 12:40:00,75.08,75.16,75.05,75.1,29859.0,64.469,64.5377,64.4432,64.4862,29859.0
2018-03-15 12:50:00,75.1,75.18,75.09,75.1,17500.0,64.4862,64.5549,64.4776,64.4862,17500.0
2018-03-15 13:00:00,75.1,75.18,75.06,75.15,16979.0,64.4862,64.5549,64.4518,64.5291,16979.0
2018-03-15 13:10:00,75.17,75.18,74.96,74.97,16370.0,64.5463,64.5549,64.366,64.3745,16370.0
2018-03-15 13:20:00,74.96,75.05,74.94,75.03,15466.0,64.366,64.4432,64.3488,64.4261,15466.0
2018-03-15 13:30:00,75.03,75.05,74.95,75.02,24467.0,64.4261,64.4432,64.3574,64.4175,24467.0
2018-03-15 13:40:00,75.01,75.01,74.9,74.95,19284.0,64.4089,64.4089,64.3144,64.3574,19284.0
2018-03-15 13:50:00,74.98,74.99,74.88,74.89,21679.0,64.3831,64.3917,64.2973,64.3059,21679.0
2018-03-15 14:00:00,74.89,74.96,74.85,74.92,31686.0,64.3059,64.366,64.2715,64.3316,31686.0
2018-03-15 14:10:00,74.91,75.0,74.9,74.95,40776.0,64.323,64.4003,64.3144,64.3574,40776.0
2018-03-15 14:20:00,74.94,74.94,74.8,74.82,12816.0,64.3488,64.3488,64.2286,64.2457,12816.0
2018-03-15 14:30:00,74.81,74.91,74.75,74.87,34073.0,64.2372,64.323,64.1856,64.2887,34073.0
2018-03-15 14:40:00,74.87,74.98,74.87,74.94,26248.0,64.2887,64.3831,64.2887,64.3488,26248.0
2018-03-15 14:50:00,74.95,75.06,74.94,75.06,39836.0,64.3574,64.4518,64.3488,64.4518,39836.0
2018-03-15 15:00:00,75.04,75.05,74.92,74.94,22268.0,64.4347,64.4432,64.3316,64.3488,22268.0
2018-03-15 15:10:00,74.94,75.0,74.89,74.97,33102.0,64.3488,64.4003,64.3059,64.3745,33102.0
2018-03-15 15:20:00,74.96,75.0,74.87,74.94,45780.0,64.366,64.4003,64.2887,64.3488,45780.0
2018-03-15 15:30:00,74.94,75.14,74.93,75.05,44558.0,64.3488,64.5205,64.3402,64.4432,44558.0
2018-03-15 15:40:00,75.04,75.05,74.95,75.0,69574.0,64.4347,64.4432,64.3574,64.4003,69574.0
2018-03-15 15:50:00,74.99,75.0,74.7,74.77,223041.0,64.3917,64.4003,64.1427,64.2028,223041.0
2018-03-16 09:30:00,74.77,75.17,74.77,74.8,37165.0,64.2028,64.5463,64.2028,64.2286,37165.0
2018-03-16 09:40:00,74.8,74.85,74.69,74.79,14815.0,64.2286,64.2715,64.1341,64.22,14815.0
2018-03-16 09:50:00,74.81,74.85,74.67,74.7,18877.0,64.2372,64.2715,64.1169,64.1427,18877.0
2018-03-16 10:00:00,74.68,74.74,74.57,74.61,35107.0,64.1255,64.177,64.0311,64.0654,35107.0
2018-03-16 10:10:00,74.61,74.75,74.51,74.75,25772.0,64.0654,64.1856,63.9796,64.1856,25772.0
2018-03-16 10:20:00,74.73,74.91,74.73,74.89,19725.0,64.1685,64.323,64.1685,64.3059,19725.0
2018-03-16 10:30:00,74.9,74.93,74.78,74.82,21514.0,64.3144,64.3402,64.2114,64.2457,21514.0
2018-03-16 10:40:00,74.82,74.83,74.66,74.74,28194.0,64.2457,64.2543,64.1084,64.177,28194.0
2018-03-16 10:50:00,74.74,74.76,74.68,74.71,22829.0,64.177,64.1942,64.1255,64.1513,22829.0
2018-03-16 11:00:00,74.69,74.77,74.67,74.75,46923.0,64.1341,64.2028,64.1169,64.1856,46923.0
2018-03-16 11:10:00,74.74,74.77,74.67,74.72,25727.0,64.177,64.2028,64.1169,64.1599,25727.0
2018-03-16 11:20:00,74.71,74.78,74.63,74.74,37250.0,64.1513,64.2114,64.0826,64.177,37250.0
2018-03-16 11:30:00,74.74,74.77,74.7,74.7,8319.0,64.177,64.2028,64.1427,64.1427,8319.0
2018-03-16 11:40:00,74.68,74.77,74.68,74.73,71745.0,64.1255,64.2028,64.1255,64.1685,71745.0
2018-03-16 11:50:00,74.74,74.74,74.62,74.69,23714.0,64.177,64.177,64.074,64.1341,23714.0
2018-03-16 12:00:00,74.68,74.72,74.6,74.62,16854.0,64.1255,64.1599,64.0568,64.074,16854.0
2018-03-16 12:10:00,74.61,74.67,74.51,74.64,17859.0,64.0654,64.1169,63.9796,64.0912,17859.0
2018-03-16 12:20:00,74.63,74.75,74.63,74.67,19644.0,64.0826,64.1856,64.0826,64.1169,19644.0
2018-03-16 12:30:00,74.67,74.7,74.6,74.65,23012.0,64.1169,64.1427,64.0568,64.0998,23012.0
2018-03-16 12:40:00,74.63,74.69,74.63,74.66,10633.0,64.0826,64.1341,64.0826,64.1084,10633.0
2018-03-16 12:50:00,74.67,74.69,74.57,74.6,13753.0,64.1169,64.1341,64.0311,64.0568,13753.0
2018-03-16 13:00:00,74.61,74.63,74.56,74.61,8881.0,64.0654,64.0826,64.0225,64.0654,8881.0
2018-03-16 13:10:00,74.61,74.62,74.53,74.54,9857.0,64.0654,64.074,63.9967,64.0053,9857.0
2018-03-16 13:20:00,74.53,74.6,74.49,74.57,13332.0,63.9967,64.0568,63.9624,64.0311,13332.0
2018-03-16 13:30:00,74.58,74.78,74.57,74.67,22203.0,64.0397,64.2114,64.0311,64.1169,22203.0
2018-03-16 13:40:00,74.68,74.69,74.57,74.6,11590.0,64.1255,64.1341,64.0311,64.0568,11590.0
2018-03-16 13:50:00,74.59,74.6,74.54,74.57,11212.0,64.0482,64.0568,64.0053,64.0311,11212.0
2018-03-16 14:00:00,74.58,74.71,74.57,74.69,16739.0,64.0397,64.1513,64.0311,64.1341,16739.0
2018-03-16 14:10:00,74.69,74.69,74.6,74.68,15397.0,64.1341,64.1341,64.0568,64.1255,15397.0
2018-03-16 14:20:00,74.68,74.78,74.66,74.75,24795.0,64.1255,64.2114,64.1084,64.1856,24795.0
2018-03-16 14:30:00,74.75,74.77,74.72,74.74,14975.0,64.1856,64.2028,64.1599,64.177,14975.0
2018-03-16 14:40:00,74.73,74.74,74.68,74.7,13494.0,64.1685,64.177,64.1255,64.1427,13494.0
2018-03-16 14:50:00,74.7,74.84,74.68,74.79,21841.0,64.1427,64.2629,64.1255,64.22,21841.0
2018-03-16 15:00:00,74.79,74.8,74.73,74.76,16281.0,64.22,64.2286,64.1685,64.1942,16281.0
2018-03-16 15:10:00,74.76,74.78,74.72,74.74,21498.0,64.1942,64.2114,64.1599,64.177,21498.0
2018-03-16 15:20:00,74.74,74.78,74.72,74.78,29016.0,64.177,64.2114,64.1599,64.2114,29016.0
2018-03-16 15:30:00,74.78,74.85,74.76,74.84,62734.0,64.2114,64.2715,64.1942,64.2629,62734.0
2018-03-16 15:40:00,74.85,75.0,74.84,75.0,129432.0,64.2715,64.4003,64.2629,64.4003,129432.0
2018-03-16 15:50:00,75.0,75.07,74.96,75.05,377499.0,64.4003,64.4604,64.366,64.4432,377499.0
2018-03-19 09:30:00,74.75,74.95,74.49,74.74,95363.0,64.1856,64.3574,63.9624,64.177,95363.0
2018-03-19 09:40:00,74.76,75.05,74.74,74.97,53703.0,64.1942,64.4432,64.177,64.3745,53703.0
2018-03-19 09:50:00,74.94,75.28,74.94,75.25,57874.0,64.3488,64.6407,64.3488,64.615,57874.0
2018-03-19 10:00:00,75.25,75.27,74.98,74.99,42219.0,64.615,64.6321,64.3831,64.3917,42219.0
2018-03-19 10:10:00,74.99,75.08,74.92,75.03,36962.0,64.3917,64.469,64.3316,64.4261,36962.0
2018-03-19 10:20:00,75.03,75.14,74.93,75.12,28387.0,64.4261,64.5205,64.3402,64.5033,28387.0
2018-03-19 10:30:00,75.12,75.12,74.91,74.91,50612.0,64.5033,64.5033,64.323,64.323,50612.0
2018-03-19 10:40:00,74.92,74.95,74.85,74.91,48144.0,64.3316,64.3574,64.2715,64.323,48144.0
2018-03-19 10:50:00,74.9,74.9,74.77,74.79,62776.0,64.3144,64.3144,64.2028,64.22,62776.0
2018-03-19 11:00:00,74.8,74.98,74.7,74.98,65761.0,64.2286,64.3831,64.1427,64.3831,65761.0
2018-03-19 11:10:00,74.99,75.03,74.83,74.92,42593.0,64.3917,64.4261,64.2543,64.3316,42593.0
2018-03-19 11:20:00,74.93,75.12,74.9,75.07,20980.0,64.3402,64.5033,64.3144,64.4604,20980.0
2018-03-19 11:30:00,75.03,75.15,74.99,75.14,31119.0,64.4261,64.5291,64.3917,64.5205,31119.0
2018-03-19 11:40:00,75.12,75.13,74.9,74.98,42055.0,64.5033,64.5119,64.3144,64.3831,42055.0
2018-03-19 11:50:00,74.96,74.98,74.78,74.82,43156.0,64.366,64.3831,64.2114,64.2457,43156.0
2018-03-19 12:00:00,74.82,74.85,74.74,74.78,35026.0,64.2457,64.2715,64.177,64.2114,35026.0
2018-03-19 12:10:00,74.77,74.82,74.64,74.74,61127.0,64.2028,64.2457,64.0912,64.177,61127.0
2018-03-19 12:20:00,74.74,74.95,74.64,74.95,51150.0,64.177,64.3574,64.0912,64.3574,51150.0
2018-03-19 12:30:00,74.96,75.01,74.86,74.92,30427.0,64.366,64.4089,64.2801,64.3316,30427.0
2018-03-19 12:40:00,74.91,74.92,74.66,74.7,28275.0,64.323,64.3316,64.1084,64.1427,28275.0
2018-03-19 12:50:00,74.69,74.76,74.68,74.72,29654.0,64.1341,64.1942,64.1255,64.1599,29654.0
2018-03-19 13:00:00,74.71,74.73,74.45,74.45,56018.0,64.1513,64.1685,63.928,63.928,56018.0
2018-03-19 13:10:00,74.47,74.57,74.46,74.52,15754.0,63.9452,64.0311,63.9366,63.9881,15754.0
2018-03-19 13:20:00,74.53,74.7,74.46,74.6,37588.0,63.9967,64.1427,63.9366,64.0568,37588.0
2018-03-19 13:30:00,74.59,74.66,74.53,74.55,45422.0,64.0482,64.1084,63.9967,64.0139,45422.0
2018-03-19 13:40:00,74.55,74.7,74.53,74.7,27362.0,64.0139,64.1427,63.9967,64.1427,27362.0
2018-03-19 13:50:00,74.69,74.74,74.67,74.73,27975.0,64.1341,64.177,64.1169,64.1685,27975.0
2018-03-19 14:00:00,74.72,74.81,74.7,74.77,33596.0,64.1599,64.2372,64.1427,64.2028,33596.0
2018-03-19 14:10:00,74.76,74.9,74.76,74.85,47879.0,64.1942,64.3144,64.1942,64.2715,47879.0
2018-03-19 14:20:00,74.85,74.87,74.82,74.84,62083.0,64.2715,64.2887,64.2457,64.2629,62083.0
2018-03-19 14:30:00,74.84,74.85,74.57,74.6,60867.0,64.2629,64.2715,64.0311,64.0568,60867.0
2018-03-19 14:40:00,74.6,74.72,74.57,74.65,35958.0,64.0568,64.1599,64.0311,64.0998,35958.0
2018-03-19 14:50:00,74.64,74.78,74.59,74.75,34724.0,64.0912,64.2114,64.0482,64.1856,34724.0
2018-03-19 15:00:00,74.77,74.77,74.65,74.67,32955.0,64.2028,64.2028,64.0998,64.1169,32955.0
2018-03-19 15:10:00,74.68,74.74,74.65,74.72,33807.0,64.1255,64.177,64.0998,64.1599,33807.0
2018-03-19 15:20:00,74.73,74.78,74.63,74.66,33203.0,64.1685,64.2114,64.0826,64.1084,33203.0
2018-03-19 15:30:00,74.65,74.8,74.63,74.75,65238.0,64.0998,64.2286,64.0826,64.1856,65238.0
2018-03-19 15:40:00,74.74,74.91,74.71,74.86,81288.0,64.177,64.323,64.1513,64.2801,81288.0
2018-03-19 15:50:00,74.85,75.06,74.83,75.05,321126.0,64.2715,64.4518,64.2543,64.4432,321126.0
2018-03-20 09:30:00,74.9,75.46,74.85,74.98,45699.0,64.3144,64.7953,64.2715,64.3831,45699.0
2018-03-20 09:40:00,74.97,75.37,74.97,75.31,78746.0,64.3745,64.718,64.3745,64.6665,78746.0
2018-03-20 09:50:00,75.28,75.39,75.21,75.25,26054.0,64.6407,64.7352,64.5806,64.615,26054.0
2018-03-20 10:00:00,75.24,75.25,75.02,75.05,40974.0,64.6064,64.615,64.4175,64.4432,40974.0
2018-03-20 10:10:00,75.03,75.04,74.78,74.87,63616.0,64.4261,64.4347,64.2114,64.2887,63616.0
2018-03-20 10:20:00,74.88,75.16,74.87,75.13,27457.0,64.2973,64.5377,64.2887,64.5119,27457.0
2018-03-20 10:30:00,75.14,75.21,75.04,75.13,38513.0,64.5205,64.5806,64.4347,64.5119,38513.0
2018-03-20 10:40:00,75.14,75.14,74.95,74.95,16006.0,64.5205,64.5205,64.3574,64.3574,16006.0
2018-03-20 10:50:00,74.94,75.09,74.89,75.04,32488.0,64.3488,64.4776,64.3059,64.4347,32488.0
2018-03-20 11:00:00,75.06,75.1,74.94,75.05,28040.0,64.4518,64.4862,64.3488,64.4432,28040.0
2018-03-20 11:10:00,75.05,75.13,75.03,75.12,27682.0,64.4432,64.5119,64.4261,64.5033,27682.0
2018-03-20 11:20:00,75.12,75.27,75.11,75.23,21137.0,64.5033,64.6321,64.4948,64.5978,21137.0
2018-03-20 11:30:00,75.22,75.26,75.14,75.17,21228.0,64.5892,64.6236,64.5205,64.5463,21228.0
2018-03-20 11:40:00,75.16,75.23,75.12,75.12,19633.0,64.5377,64.5978,64.5033,64.5033,19633.0
2018-03-20 11:50:00,75.1,75.28,75.05,75.28,41036.0,64.4862,64.6407,64.4432,64.6407,41036.0
2018-03-20 12:00:00,75.26,75.32,75.23,75.25,35839.0,64.6236,64.6751,64.5978,64.615,35839.0
2018-03-20 12:10:00,75.24,75.44,75.23,75.31,20312.0,64.6064,64.7781,64.5978,64.6665,20312.0
2018-03-20 12:20:00,75.32,75.4,75.31,75.38,11625.0,64.6751,64.7438,64.6665,64.7266,11625.0
2018-03-20 12:30:00,75.38,75.49,75.38,75.38,23771.0,64.7266,64.8211,64.7266,64.7266,23771.0
2018-03-20 12:40:00,75.38,75.38,75.29,75.3,13942.0,64.7266,64.7266,64.6493,64.6579,13942.0
2018-03-20 12:50:00,75.31,75.34,75.23,75.25,17428.0,64.6665,64.6923,64.5978,64.615,17428.0
2018-03-20 13:00:00,75.26,75.37,75.25,75.34,17086.0,64.6236,64.718,64.615,64.6923,17086.0
2018-03-20 13:10:00,75.33,75.34,75.24,75.25,14847.0,64.6837,64.6923,64.6064,64.615,14847.0
2018-03-20 13:20:00,75.24,75.28,75.2,75.22,12255.0,64.6064,64.6407,64.572,64.5892,12255.0
2018-03-20 13:30:00,75.2,75.2,75.03,75.05,27662.0,64.572,64.572,64.4261,64.4432,27662.0
2018-03-20 13:40:00,75.06,75.09,75.0,75.07,18428.0,64.4518,64.4776,64.4003,64.4604,18428.0
2018-03-20 13:50:00,75.07,75.1,74.95,74.96,35271.0,64.4604,64.4862,64.3574,64.366,35271.0
2018-03-20 14:00:00,74.96,75.07,74.87,75.04,19016.0,64.366,64.4604,64.2887,64.4347,19016.0
2018-03-20 14:10:00,75.03,75.05,75.0,75.02,16115.0,64.4261,64.4432,64.4003,64.4175,16115.0
2018-03-20 14:20:00,75.02,75.1,75.01,75.1,17432.0,64.4175,64.4862,64.4089,64.4862,17432.0
2018-03-20 14:30:00,75.09,75.39,75.09,75.33,104557.0,64.4776,64.7352,64.4776,64.6837,104557.0
2018-03-20 14:40:00,75.33,75.49,75.3,75.38,29756.0,64.6837,64.8211,64.6579,64.7266,29756.0
2018-03-20 14:50:00,75.37,75.37,75.23,75.23,29609.0,64.718,64.718,64.5978,64.5978,29609.0
2018-03-20 15:00:00,75.23,75.46,75.22,75.45,45012.0,64.5978,64.7953,64.5892,64.7867,45012.0
2018-03-20 15:10:00,75.45,75.45,75.38,75.4,29522.0,64.7867,64.7867,64.7266,64.7438,29522.0
2018-03-20 15:20:00,75.39,75.41,75.27,75.31,29595.0,64.7352,64.7524,64.6321,64.6665,29595.0
2018-03-20 15:30:00,75.31,75.39,75.26,75.26,57793.0,64.6665,64.7352,64.6236,64.6236,57793.0
2018-03-20 15:40:00,75.26,75.28,75.16,75.18,67208.0,64.6236,64.6407,64.5377,64.5549,67208.0
2018-03-20 15:50:00,75.18,75.22,75.15,75.16,141779.0,64.5549,64.5892,64.5291,64.5377,141779.0
2018-03-21 09:30:00,74.03,74.71,73.82,74.16,196923.0,64.2176,64.8075,64.0355,64.3304,196923.0
2018-03-21 09:40:00,74.17,74.17,73.8,73.87,62669.0,64.3391,64.3391,64.0181,64.0788,62669.0
2018-03-21 09:50:00,73.85,73.94,73.5,73.55,126551.0,64.0615,64.1396,63.7579,63.8013,126551.0
2018-03-21 10:00:00,73.51,73.59,73.11,73.46,129519.0,63.7666,63.836,63.4196,63.7232,129519.0
2018-03-21 10:10:00,73.48,73.48,73.13,73.15,104978.0,63.7405,63.7405,63.4369,63.4543,104978.0
2018-03-21 10:20:00,73.18,73.18,72.73,73.0,152993.0,63.4803,63.4803,63.0899,63.3242,152993.0
2018-03-21 10:30:00,73.0,73.57,73.0,73.56,76450.0,63.3242,63.8186,63.3242,63.8099,76450.0
2018-03-21 10:40:00,73.57,73.6,73.41,73.58,70202.0,63.8186,63.8446,63.6798,63.8273,70202.0
2018-03-21 10:50:00,73.57,73.75,73.56,73.63,88468.0,63.8186,63.9747,63.8099,63.8707,88468.0
2018-03-21 11:00:00,73.62,73.89,73.57,73.89,82015.0,63.862,64.0962,63.8186,64.0962,82015.0
2018-03-21 11:10:00,73.89,73.93,73.82,73.92,31686.0,64.0962,64.1309,64.0355,64.1222,31686.0
2018-03-21 11:20:00,73.92,73.98,73.83,73.85,31575.0,64.1222,64.1743,64.0441,64.0615,31575.0
2018-03-21 11:30:00,73.86,73.96,73.85,73.92,28565.0,64.0702,64.1569,64.0615,64.1222,28565.0
2018-03-21 11:40:00,73.92,73.96,73.83,73.94,31221.0,64.1222,64.1569,64.0441,64.1396,31221.0
2018-03-21 11:50:00,73.93,74.06,73.88,73.88,45390.0,64.1309,64.2437,64.0875,64.0875,45390.0
2018-03-21 12:00:00,73.88,73.89,73.74,73.82,26958.0,64.0875,64.0962,63.9661,64.0355,26958.0
2018-03-21 12:10:00,73.83,73.86,73.71,73.78,26170.0,64.0441,64.0702,63.94,64.0008,26170.0
2018-03-21 12:20:00,73.79,73.82,73.75,73.75,29598.0,64.0094,64.0355,63.9747,63.9747,29598.0
2018-03-21 12:30:00,73.75,73.77,73.71,73.73,18784.0,63.9747,63.9921,63.94,63.9574,18784.0
2018-03-21 12:40:00,73.75,73.84,73.75,73.83,21845.0,63.9747,64.0528,63.9747,64.0441,21845.0
2018-03-21 12:50:00,73.84,73.88,73.82,73.83,15923.0,64.0528,64.0875,64.0355,64.0441,15923.0
2018-03-21 13:00:00,73.83,73.9,73.82,73.85,22297.0,64.0441,64.1049,64.0355,64.0615,22297.0
2018-03-21 13:10:00,73.84,73.86,73.68,73.69,34273.0,64.0528,64.0702,63.914,63.9227,34273.0
2018-03-21 13:20:00,73.69,73.78,73.52,73.55,77083.0,63.9227,64.0008,63.7752,63.8013,77083.0
2018-03-21 13:30:00,73.55,73.65,73.5,73.52,18216.0,63.8013,63.888,63.7579,63.7752,18216.0
2018-03-21 13:40:00,73.52,73.59,73.47,73.57,58922.0,63.7752,63.836,63.7319,63.8186,58922.0
2018-03-21 13:50:00,73.56,73.57,73.46,73.54,21518.0,63.8099,63.8186,63.7232,63.7926,21518.0
2018-03-21 14:00:00,73.54,73.73,73.38,73.71,51125.0,63.7926,63.9574,63.6538,63.94,51125.0
2018-03-21 14:10:00,73.75,73.76,73.65,73.68,74916.0,63.9747,63.9834,63.888,63.914,74916.0
2018-03-21 14:20:00,73.68,73.68,73.42,73.43,43621.0,63.914,63.914,63.6885,63.6972,43621.0
2018-03-21 14:30:00,73.44,73.53,73.37,73.37,35601.0,63.7058,63.7839,63.6451,63.6451,35601.0
2018-03-21 14:40:00,73.38,73.4,73.23,73.31,65105.0,63.6538,63.6711,63.5237,63.5931,65105.0
2018-03-21 14:50:00,73.3,73.47,73.15,73.47,42140.0,63.5844,63.7319,63.4543,63.7319,42140.0
2018-03-21 15:00:00,73.46,73.5,73.27,73.36,113376.0,63.7232,63.7579,63.5584,63.6364,113376.0
2018-03-21 15:10:00,73.38,73.53,73.31,73.39,40548.0,63.6538,63.7839,63.5931,63.6625,40548.0
2018-03-21 15:20:00,73.39,73.45,73.32,73.32,65602.0,63.6625,63.7145,63.6017,63.6017,65602.0
2018-03-21 15:30:00,73.31,73.49,73.31,73.45,52174.0,63.5931,63.7492,63.5931,63.7145,52174.0
2018-03-21 15:40:00,73.44,73.51,73.39,73.49,83700.0,63.7058,63.7666,63.6625,63.7492,83700.0
2018-03-21 15:50:00,73.49,73.49,73.3,73.32,141436.0,63.7492,63.7492,63.5844,63.6017,141436.0
2018-03-22 09:30:00,72.74,72.82,72.47,72.59,80949.0,63.0986,63.168,62.8644,62.9685,80949.0
2018-03-22 09:40:00,72.57,72.57,72.17,72.38,107585.0,62.9511,62.9511,62.6042,62.7863,107585.0
2018-03-22 09:50:00,72.38,72.69,72.31,72.32,44043.0,62.7863,63.0552,62.7256,62.7343,44043.0
2018-03-22 10:00:00,72.31,72.43,72.16,72.4,36910.0,62.7256,62.8297,62.5955,62.8037,36910.0
2018-03-22 10:10:00,72.39,72.75,72.37,72.7,103488.0,62.795,63.1073,62.7777,63.0639,103488.0
2018-03-22 10:20:00,72.69,72.72,72.37,72.46,36478.0,63.0552,63.0813,62.7777,62.8557,36478.0
2018-03-22 10:30:00,72.43,72.45,72.25,72.25,32861.0,62.8297,62.8471,62.6736,62.6736,32861.0
2018-03-22 10:40:00,72.25,72.26,72.09,72.16,42288.0,62.6736,62.6822,62.5348,62.5955,42288.0
2018-03-22 10:50:00,72.15,72.23,71.98,72.16,89373.0,62.5868,62.6562,62.4394,62.5955,89373.0
2018-03-22 11:00:00,72.17,72.21,71.97,72.0,45591.0,62.6042,62.6389,62.4307,62.4567,45591.0
2018-03-22 11:10:00,72.0,72.13,71.99,72.03,51145.0,62.4567,62.5695,62.448,62.4827,51145.0
2018-03-22 11:20:00,72.03,72.05,71.85,71.89,63510.0,62.4827,62.5001,62.3266,62.3613,63510.0
2018-03-22 11:30:00,71.89,71.95,71.53,71.54,114563.0,62.3613,62.4133,62.049,62.0577,114563.0
2018-03-22 11:40:00,71.56,71.74,71.44,71.73,61891.0,62.075,62.2312,61.9709,62.2225,61891.0
2018-03-22 11:50:00,71.74,72.1,71.7,71.89,135508.0,62.2312,62.5434,62.1965,62.3613,135508.0
2018-03-22 12:00:00,71.88,72.03,71.76,71.94,76045.0,62.3526,62.4827,62.2485,62.4047,76045.0
2018-03-22 12:10:00,71.92,71.93,71.68,71.84,42240.0,62.3873,62.396,62.1791,62.3179,42240.0
2018-03-22 12:20:00,71.84,72.2,71.84,72.2,83098.0,62.3179,62.6302,62.3179,62.6302,83098.0
2018-03-22 12:30:00,72.18,72.23,72.01,72.12,40574.0,62.6128,62.6562,62.4654,62.5608,40574.0
2018-03-22 12:40:00,72.11,72.12,71.88,71.94,35646.0,62.5521,62.5608,62.3526,62.4047,35646.0
2018-03-22 12:50:00,71.93,72.04,71.81,71.87,21029.0,62.396,62.4914,62.2919,62.3439,21029.0
2018-03-22 13:00:00,71.87,71.87,71.61,71.67,27930.0,62.3439,62.3439,62.1184,62.1704,27930.0
2018-03-22 13:10:00,71.66,71.93,71.59,71.91,31037.0,62.1618,62.396,62.101,62.3786,31037.0
2018-03-22 13:20:00,71.91,72.12,71.84,72.0,98222.0,62.3786,62.5608,62.3179,62.4567,98222.0
2018-03-22 13:30:00,72.01,72.32,71.98,72.23,36814.0,62.4654,62.7343,62.4394,62.6562,36814.0
2018-03-22 13:40:00,72.24,72.27,72.1,72.23,69030.0,62.6649,62.6909,62.5434,62.6562,69030.0
2018-03-22 13:50:00,72.22,72.23,71.93,71.99,60657.0,62.6475,62.6562,62.396,62.448,60657.0
2018-03-22 14:00:00,72.01,72.11,71.99,71.99,20752.0,62.4654,62.5521,62.448,62.448,20752.0
2018-03-22 14:10:00,71.99,72.14,71.94,72.1,24619.0,62.448,62.5781,62.4047,62.5434,24619.0
2018-03-22 14:20:00,72.09,72.09,71.93,71.95,26872.0,62.5348,62.5348,62.396,62.4133,26872.0
2018-03-22 14:30:00,71.95,72.15,71.9,72.14,24481.0,62.4133,62.5868,62.37,62.5781,24481.0
2018-03-22 14:40:00,72.15,72.19,72.06,72.16,29521.0,62.5868,62.6215,62.5087,62.5955,29521.0
2018-03-22 14:50:00,72.15,72.18,71.88,71.92,49052.0,62.5868,62.6128,62.3526,62.3873,49052.0
2018-03-22 15:00:00,71.91,72.02,71.8,71.86,35843.0,62.3786,62.474,62.2832,62.3353,35843.0
2018-03-22 15:10:00,71.86,71.91,71.61,71.68,37891.0,62.3353,62.3786,62.1184,62.1791,37891.0
2018-03-22 15:20:00,71.69,71.76,71.63,71.65,69294.0,62.1878,62.2485,62.1357,62.1531,69294.0
2018-03-22 15:30:00,71.65,71.66,71.58,71.59,71186.0,62.1531,62.1618,62.0924,62.101,71186.0
2018-03-22 15:40:00,71.58,71.6,71.36,71.4,158376.0,62.0924,62.1097,61.9015,61.9362,158376.0
2018-03-22 15:50:00,71.41,71.45,71.33,71.34,257722.0,61.9449,61.9796,61.8755,61.8842,257722.0
2018-03-23 09:30:00,71.35,71.6,70.88,70.88,189915.0,61.8929,62.1097,61.4852,61.4852,189915.0
2018-03-23 09:40:00,70.9,71.33,70.85,70.95,73537.0,61.5025,61.8755,61.4591,61.5459,73537.0
2018-03-23 09:50:00,70.95,71.28,70.95,71.03,46720.0,61.5459,61.8321,61.5459,61.6153,46720.0
2018-03-23 10:00:00,71.07,71.42,71.07,71.36,52200.0,61.65,61.9536,61.65,61.9015,52200.0
2018-03-23 10:10:00,71.34,71.5,71.2,71.27,104050.0,61.8842,62.023,61.7627,61.8235,104050.0
2018-03-23 10:20:00,71.22,71.57,71.18,71.49,35662.0,61.7801,62.0837,61.7454,62.0143,35662.0
2018-03-23 10:30:00,71.51,71.53,71.37,71.44,56355.0,62.0316,62.049,61.9102,61.9709,56355.0
2018-03-23 10:40:00,71.44,71.5,71.32,71.33,55322.0,61.9709,62.023,61.8668,61.8755,55322.0
2018-03-23 10:50:00,71.33,71.5,71.32,71.48,75490.0,61.8755,62.023,61.8668,62.0056,75490.0
2018-03-23 11:00:00,71.49,71.54,71.36,71.38,26553.0,62.0143,62.0577,61.9015,61.9189,26553.0
2018-03-23 11:10:00,71.38,71.39,71.29,71.33,31718.0,61.9189,61.9276,61.8408,61.8755,31718.0
2018-03-23 11:20:00,71.33,71.36,71.0,71.08,41583.0,61.8755,61.9015,61.5892,61.6586,41583.0
2018-03-23 11:30:00,71.1,71.14,70.95,70.95,26560.0,61.676,61.7107,61.5459,61.5459,26560.0
2018-03-23 11:40:00,70.95,71.04,70.67,70.68,58628.0,61.5459,61.6239,61.303,61.3117,58628.0
2018-03-23 11:50:00,70.7,70.81,70.6,70.69,37124.0,61.329,61.4244,61.2423,61.3203,37124.0
2018-03-23 12:00:00,70.69,70.87,70.68,70.83,19601.0,61.3203,61.4765,61.3117,61.4418,19601.0
2018-03-23 12:10:00,70.84,70.89,70.72,70.75,32299.0,61.4505,61.4938,61.3464,61.3724,32299.0
2018-03-23 12:20:00,70.74,70.99,70.72,70.98,33750.0,61.3637,61.5806,61.3464,61.5719,33750.0
2018-03-23 12:30:00,70.98,71.0,70.82,70.82,27946.0,61.5719,61.5892,61.4331,61.4331,27946.0
2018-03-23 12:40:00,70.8,70.86,70.74,70.83,19967.0,61.4158,61.4678,61.3637,61.4418,19967.0
2018-03-23 12:50:00,70.83,70.87,70.64,70.7,35389.0,61.4418,61.4765,61.277,61.329,35389.0
2018-03-23 13:00:00,70.7,70.72,70.63,70.69,52783.0,61.329,61.3464,61.2683,61.3203,52783.0
2018-03-23 13:10:00,70.69,70.77,70.64,70.73,105421.0,61.3203,61.3897,61.277,61.355,105421.0
2018-03-23 13:20:00,70.73,70.76,70.7,70.74,43444.0,61.355,61.3811,61.329,61.3637,43444.0
2018-03-23 13:30:00,70.73,70.76,70.63,70.64,39970.0,61.355,61.3811,61.2683,61.277,39970.0
2018-03-23 13:40:00,70.64,70.76,70.64,70.71,57607.0,61.277,61.3811,61.277,61.3377,57607.0
2018-03-23 13:50:00,70.7,70.81,70.7,70.72,93673.0,61.329,61.4244,61.329,61.3464,93673.0
2018-03-23 14:00:00,70.71,70.74,70.59,70.67,49331.0,61.3377,61.3637,61.2336,61.303,49331.0
2018-03-23 14:10:00,70.66,70.68,70.51,70.57,67121.0,61.2943,61.3117,61.1642,61.2162,67121.0
2018-03-23 14:20:00,70.57,70.6,70.43,70.53,62030.0,61.2162,61.2423,61.0948,61.1815,62030.0
2018-03-23 14:30:00,70.52,70.57,70.37,70.4,58139.0,61.1729,61.2162,61.0428,61.0688,58139.0
2018-03-23 14:40:00,70.39,70.4,70.17,70.2,103119.0,61.0601,61.0688,60.8693,60.8953,103119.0
2018-03-23 14:50:00,70.2,70.21,69.71,69.74,137912.0,60.8953,60.904,60.4702,60.4963,137912.0
2018-03-23 15:00:00,69.73,69.78,69.57,69.64,95151.0,60.4876,60.531,60.3488,60.4095,95151.0
2018-03-23 15:10:00,69.65,70.01,69.6,69.94,107596.0,60.4182,60.7305,60.3748,60.6697,107596.0
2018-03-23 15:20:00,69.95,70.02,69.81,69.96,93562.0,60.6784,60.7391,60.557,60.6871,93562.0
2018-03-23 15:30:00,69.96,69.98,69.65,69.71,117408.0,60.6871,60.7044,60.4182,60.4702,117408.0
2018-03-23 15:40:00,69.73,69.78,69.44,69.48,283643.0,60.4876,60.531,60.236,60.2707,283643.0
2018-03-23 15:50:00,69.47,69.51,69.31,69.32,498815.0,60.262,60.2967,60.1232,60.1319,498815.0
2018-03-26 09:30:00,70.6,70.65,70.5,70.57,122678.0,61.2423,61.2856,61.1555,61.2162,122678.0
2018-03-26 09:40:00,70.59,70.61,70.39,70.45,81050.0,61.2336,61.2509,61.0601,61.1121,81050.0
2018-03-26 09:50:00,70.43,70.61,70.3,70.49,82473.0,61.0948,61.2509,60.982,61.1468,82473.0
2018-03-26 10:00:00,70.49,70.61,70.46,70.56,82041.0,61.1468,61.2509,61.1208,61.2076,82041.0
2018-03-26 10:10:00,70.56,70.58,70.45,70.5,73247.0,61.2076,61.2249,61.1121,61.1555,73247.0
2018-03-26 10:20:00,70.5,70.5,70.33,70.34,56296.0,61.1555,61.1555,61.0081,61.0167,56296.0
2018-03-26 10:30:00,70.34,70.55,70.29,70.5,62713.0,61.0167,61.1989,60.9734,61.1555,62713.0
2018-03-26 10:40:00,70.49,70.49,70.29,70.4,60209.0,61.1468,61.1468,60.9734,61.0688,60209.0
2018-03-26 10:50:00,70.39,70.44,70.29,70.37,141146.0,61.0601,61.1035,60.9734,61.0428,141146.0
2018-03-26 11:00:00,70.37,70.4,70.07,70.09,50963.0,61.0428,61.0688,60.7825,60.7999,50963.0
2018-03-26 11:10:00,70.09,70.2,69.99,69.99,40744.0,60.7999,60.8953,60.7131,60.7131,40744.0
2018-03-26 11:20:00,69.99,70.05,69.94,69.99,62923.0,60.7131,60.7652,60.6697,60.7131,62923.0
2018-03-26 11:30:00,69.99,70.23,69.97,70.23,75213.0,60.7131,60.9213,60.6958,60.9213,75213.0
2018-03-26 11:40:00,70.25,70.41,70.22,70.31,70556.0,60.9387,61.0774,60.9126,60.9907,70556.0
2018-03-26 11:50:00,70.31,70.48,70.29,70.3,61781.0,60.9907,61.1382,60.9734,60.982,61781.0
2018-03-26 12:00:00,70.3,70.58,70.26,70.55,59873.0,60.982,61.2249,60.9473,61.1989,59873.0
2018-03-26 12:10:00,70.54,70.54,70.3,70.34,110906.0,61.1902,61.1902,60.982,61.0167,110906.0
2018-03-26 12:20:00,70.34,70.46,70.3,70.34,88205.0,61.0167,61.1208,60.982,61.0167,88205.0
2018-03-26 12:30:00,70.36,70.54,70.34,70.36,66434.0,61.0341,61.1902,61.0167,61.0341,66434.0
2018-03-26 12:40:00,70.36,70.39,70.32,70.37,39991.0,61.0341,61.0601,60.9994,61.0428,39991.0
2018-03-26 12:50:00,70.37,70.43,70.29,70.29,48073.0,61.0428,61.0948,60.9734,60.9734,48073.0
2018-03-26 13:00:00,70.29,70.49,70.29,70.38,49262.0,60.9734,61.1468,60.9734,61.0514,49262.0
2018-03-26 13:10:00,70.38,70.5,70.37,70.4,80588.0,61.0514,61.1555,61.0428,61.0688,80588.0
2018-03-26 13:20:00,70.4,70.4,70.35,70.38,44997.0,61.0688,61.0688,61.0254,61.0514,44997.0
2018-03-26 13:30:00,70.38,70.4,70.28,70.4,51095.0,61.0514,61.0688,60.9647,61.0688,51095.0
2018-03-26 13:40:00,70.4,70.42,70.36,70.39,96689.0,61.0688,61.0861,61.0341,61.0601,96689.0
2018-03-26 13:50:00,70.4,70.43,70.34,70.42,94281.0,61.0688,61.0948,61.0167,61.0861,94281.0
2018-03-26 14:00:00,70.42,70.42,70.33,70.36,83051.0,61.0861,61.0861,61.0081,61.0341,83051.0
2018-03-26 14:10:00,70.37,70.45,70.36,70.44,156396.0,61.0428,61.1121,61.0341,61.1035,156396.0
2018-03-26 14:20:00,70.45,70.54,70.42,70.53,210107.0,61.1121,61.1902,61.0861,61.1815,210107.0
2018-03-26 14:30:00,70.53,71.04,70.52,70.81,206422.0,61.1815,61.6239,61.1729,61.4244,206422.0
2018-03-26 14:40:00,70.81,70.94,70.43,70.61,221888.0,61.4244,61.5372,61.0948,61.2509,221888.0
2018-03-26 14:50:00,70.61,70.79,70.49,70.52,200226.0,61.2509,61.4071,61.1468,61.1729,200226.0
2018-03-26 15:00:00,70.52,70.73,70.43,70.73,237497.0,61.1729,61.355,61.0948,61.355,237497.0
2018-03-26 15:10:00,70.73,70.74,70.48,70.55,693712.0,61.355,61.3637,61.1382,61.1989,693712.0
2018-03-26 15:20:00,70.56,70.61,70.48,70.52,209127.0,61.2076,61.2509,61.1382,61.1729,209127.0
2018-03-26 15:30:00,70.52,70.55,70.36,70.44,224070.0,61.1729,61.1989,61.0341,61.1035,224070.0
2018-03-26 15:40:00,70.44,70.59,70.37,70.57,253649.0,61.1035,61.2336,61.0428,61.2162,253649.0
2018-03-26 15:50:00,70.57,70.58,70.44,70.45,427648.0,61.2162,61.2249,61.1035,61.1121,427648.0
2018-03-27 09:30:00,71.53,72.15,71.0,71.42,187861.0,62.049,62.5868,61.5892,61.9536,187861.0
2018-03-27 09:40:00,71.42,71.95,71.33,71.95,143626.0,61.9536,62.4133,61.8755,62.4133,143626.0
2018-03-27 09:50:00,71.93,72.73,71.9,72.57,326756.0,62.396,63.0899,62.37,62.9511,326756.0
2018-03-27 10:00:00,72.55,72.94,72.49,72.8,167725.0,62.9338,63.2721,62.8818,63.1507,167725.0
2018-03-27 10:10:00,72.78,73.14,72.71,72.89,141275.0,63.1333,63.4456,63.0726,63.2287,141275.0
2018-03-27 10:20:00,72.87,73.07,72.72,72.75,75713.0,63.2114,63.3849,63.0813,63.1073,75713.0
2018-03-27 10:30:00,72.77,72.9,72.58,72.65,64421.0,63.1246,63.2374,62.9598,63.0205,64421.0
2018-03-27 10:40:00,72.62,72.86,72.54,72.72,58137.0,62.9945,63.2027,62.9251,63.0813,58137.0
2018-03-27 10:50:00,72.73,72.75,72.45,72.62,76463.0,63.0899,63.1073,62.8471,62.9945,76463.0
2018-03-27 11:00:00,72.61,72.81,72.57,72.76,47372.0,62.9858,63.1593,62.9511,63.116,47372.0
2018-03-27 11:10:00,72.75,72.81,72.67,72.74,46081.0,63.1073,63.1593,63.0379,63.0986,46081.0
2018-03-27 11:20:00,72.73,72.94,72.66,72.94,62714.0,63.0899,63.2721,63.0292,63.2721,62714.0
2018-03-27 11:30:00,72.95,72.97,72.84,72.94,76410.0,63.2808,63.2981,63.1854,63.2721,76410.0
2018-03-27 11:40:00,72.94,73.15,72.94,73.07,104641.0,63.2721,63.4543,63.2721,63.3849,104641.0
2018-03-27 11:50:00,73.07,73.07,72.9,72.99,74047.0,63.3849,63.3849,63.2374,63.3155,74047.0
2018-03-27 12:00:00,73.0,73.13,72.9,72.94,72631.0,63.3242,63.4369,63.2374,63.2721,72631.0
2018-03-27 12:10:00,72.93,73.05,72.91,72.97,31353.0,63.2634,63.3675,63.2461,63.2981,31353.0
2018-03-27 12:20:00,72.96,72.99,72.83,72.9,57862.0,63.2895,63.3155,63.1767,63.2374,57862.0
2018-03-27 12:30:00,72.89,72.9,72.62,72.68,50953.0,63.2287,63.2374,62.9945,63.0466,50953.0
2018-03-27 12:40:00,72.7,72.76,72.65,72.7,22609.0,63.0639,63.116,63.0205,63.0639,22609.0
2018-03-27 12:50:00,72.69,72.72,72.57,72.6,33332.0,63.0552,63.0813,62.9511,62.9772,33332.0
2018-03-27 13:00:00,72.6,72.79,72.6,72.74,39539.0,62.9772,63.142,62.9772,63.0986,39539.0
2018-03-27 13:10:00,72.75,72.78,72.59,72.59,55232.0,63.1073,63.1333,62.9685,62.9685,55232.0
2018-03-27 13:20:00,72.57,72.71,72.48,72.61,79611.0,62.9511,63.0726,62.8731,62.9858,79611.0
2018-03-27 13:30:00,72.62,72.67,72.47,72.54,63897.0,62.9945,63.0379,62.8644,62.9251,63897.0
2018-03-27 13:40:00,72.53,72.62,72.5,72.51,47665.0,62.9165,62.9945,62.8904,62.8991,47665.0
2018-03-27 13:50:00,72.5,72.5,72.23,72.26,108350.0,62.8904,62.8904,62.6562,62.6822,108350.0
2018-03-27 14:00:00,72.23,72.42,72.19,72.36,62871.0,62.6562,62.821,62.6215,62.769,62871.0
2018-03-27 14:10:00,72.37,72.51,72.36,72.43,55305.0,62.7777,62.8991,62.769,62.8297,55305.0
2018-03-27 14:20:00,72.45,72.47,71.93,71.98,76421.0,62.8471,62.8644,62.396,62.4394,76421.0
2018-03-27 14:30:00,71.97,72.23,71.95,72.17,67513.0,62.4307,62.6562,62.4133,62.6042,67513.0
2018-03-27 14:40:00,72.17,72.33,72.08,72.1,70694.0,62.6042,62.743,62.5261,62.5434,70694.0
2018-03-27 14:50:00,72.1,72.21,72.09,72.13,61984.0,62.5434,62.6389,62.5348,62.5695,61984.0
2018-03-27 15:00:00,72.13,72.13,71.72,71.94,80498.0,62.5695,62.5695,62.2138,62.4047,80498.0
2018-03-27 15:10:00,71.93,72.09,71.87,72.07,55790.0,62.396,62.5348,62.3439,62.5174,55790.0
2018-03-27 15:20:00,72.06,72.06,71.63,71.68,123832.0,62.5087,62.5087,62.1357,62.1791,123832.0
2018-03-27 15:30:00,71.67,71.72,71.3,71.69,139145.0,62.1704,62.2138,61.8495,62.1878,139145.0
2018-03-27 15:40:00,71.69,71.69,71.38,71.44,180900.0,62.1878,62.1878,61.9189,61.9709,180900.0
2018-03-27 15:50:00,71.43,71.72,71.41,71.65,254891.0,61.9623,62.2138,61.9449,62.1531,254891.0
2018-03-28 09:30:00,71.68,71.86,70.7,70.7,93327.0,62.1791,62.3353,61.329,61.329,93327.0
2018-03-28 09:40:00,70.76,70.99,70.55,70.95,80636.0,61.3811,61.5806,61.1989,61.5459,80636.0
2018-03-28 09:50:00,70.95,71.31,70.87,71.31,69938.0,61.5459,61.8582,61.4765,61.8582,69938.0
2018-03-28 10:00:00,71.32,71.34,70.89,71.11,62619.0,61.8668,61.8842,61.4938,61.6847,62619.0
2018-03-28 10:10:00,71.1,71.11,70.8,70.94,49523.0,61.676,61.6847,61.4158,61.5372,49523.0
2018-03-28 10:20:00,70.94,70.99,70.75,70.92,32930.0,61.5372,61.5806,61.3724,61.5199,32930.0
2018-03-28 10:30:00,70.96,71.05,70.74,70.84,32292.0,61.5545,61.6326,61.3637,61.4505,32292.0
2018-03-28 10:40:00,70.82,70.82,70.47,70.53,50968.0,61.4331,61.4331,61.1295,61.1815,50968.0
2018-03-28 10:50:00,70.49,70.69,70.39,70.64,38301.0,61.1468,61.3203,61.0601,61.277,38301.0
2018-03-28 11:00:00,70.71,70.98,70.71,70.87,47134.0,61.3377,61.5719,61.3377,61.4765,47134.0
2018-03-28 11:10:00,70.89,71.01,70.52,70.74,45825.0,61.4938,61.5979,61.1729,61.3637,45825.0
2018-03-28 11:20:00,70.67,70.69,70.49,70.5,55667.0,61.303,61.3203,61.1468,61.1555,55667.0
2018-03-28 11:30:00,70.51,70.6,70.36,70.55,62459.0,61.1642,61.2423,61.0341,61.1989,62459.0
2018-03-28 11:40:00,70.56,70.72,70.52,70.58,61880.0,61.2076,61.3464,61.1729,61.2249,61880.0
2018-03-28 11:50:00,70.61,70.75,70.54,70.71,49974.0,61.2509,61.3724,61.1902,61.3377,49974.0
2018-03-28 12:00:00,70.74,70.96,70.74,70.86,40664.0,61.3637,61.5545,61.3637,61.4678,40664.0
2018-03-28 12:10:00,70.83,71.23,70.83,71.17,42183.0,61.4418,61.7888,61.4418,61.7367,42183.0
2018-03-28 12:20:00,71.17,71.22,70.92,70.93,39875.0,61.7367,61.7801,61.5199,61.5285,39875.0
2018-03-28 12:30:00,70.95,71.07,70.77,70.77,72724.0,61.5459,61.65,61.3897,61.3897,72724.0
2018-03-28 12:40:00,70.78,70.97,70.77,70.83,31881.0,61.3984,61.5632,61.3897,61.4418,31881.0
2018-03-28 12:50:00,70.82,70.92,70.69,70.7,22313.0,61.4331,61.5199,61.3203,61.329,22313.0
2018-03-28 13:00:00,70.69,70.79,70.56,70.78,27700.0,61.3203,61.4071,61.2076,61.3984,27700.0
2018-03-28 13:10:00,70.78,70.82,70.68,70.74,22844.0,61.3984,61.4331,61.3117,61.3637,22844.0
2018-03-28 13:20:00,70.74,71.0,70.73,70.98,40914.0,61.3637,61.5892,61.355,61.5719,40914.0
2018-03-28 13:30:00,71.01,71.01,70.83,70.92,44997.0,61.5979,61.5979,61.4418,61.5199,44997.0
2018-03-28 13:40:00,70.9,71.11,70.84,71.06,62759.0,61.5025,61.6847,61.4505,61.6413,62759.0
2018-03-28 13:50:00,71.05,71.05,70.9,71.0,32548.0,61.6326,61.6326,61.5025,61.5892,32548.0
2018-03-28 14:00:00,71.01,71.07,70.82,70.9,40014.0,61.5979,61.65,61.4331,61.5025,40014.0
2018-03-28 14:10:00,70.9,70.98,70.77,70.94,106951.0,61.5025,61.5719,61.3897,61.5372,106951.0
2018-03-28 14:20:00,70.94,71.16,70.92,70.92,78402.0,61.5372,61.728,61.5199,61.5199,78402.0
2018-03-28 14:30:00,70.9,71.14,70.86,71.11,70282.0,61.5025,61.7107,61.4678,61.6847,70282.0
2018-03-28 14:40:00,71.12,71.18,70.77,70.83,61566.0,61.6933,61.7454,61.3897,61.4418,61566.0
2018-03-28 14:50:00,70.83,70.96,70.81,70.89,29134.0,61.4418,61.5545,61.4244,61.4938,29134.0
2018-03-28 15:00:00,70.91,70.98,70.67,70.68,46258.0,61.5112,61.5719,61.303,61.3117,46258.0
2018-03-28 15:10:00,70.69,70.99,70.69,70.83,53075.0,61.3203,61.5806,61.3203,61.4418,53075.0
2018-03-28 15:20:00,70.88,71.05,70.75,71.0,61754.0,61.4852,61.6326,61.3724,61.5892,61754.0
2018-03-28 15:30:00,70.98,71.18,70.92,71.13,119296.0,61.5719,61.7454,61.5199,61.702,119296.0
2018-03-28 15:40:00,71.13,71.14,70.92,71.0,147699.0,61.702,61.7107,61.5199,61.5892,147699.0
2018-03-28 15:50:00,71.01,71.04,70.73,70.77,242148.0,61.5979,61.6239,61.355,61.3897,242148.0
2018-03-29 09:30:00,71.26,71.39,71.0,71.21,77571.0,61.8148,61.9276,61.5892,61.7714,77571.0
2018-03-29 09:40:00,71.23,71.41,71.04,71.06,39809.0,61.7888,61.9449,61.6239,61.6413,39809.0
2018-03-29 09:50:00,71.05,71.09,70.84,70.88,40074.0,61.6326,61.6673,61.4505,61.4852,40074.0
2018-03-29 10:00:00,70.89,71.22,70.85,70.99,53520.0,61.4938,61.7801,61.4591,61.5806,53520.0
2018-03-29 10:10:00,70.99,71.25,70.9,71.24,38479.0,61.5806,61.8061,61.5025,61.7974,38479.0
2018-03-29 10:20:00,71.24,71.29,70.97,71.04,50058.0,61.7974,61.8408,61.5632,61.6239,50058.0
2018-03-29 10:30:00,71.05,71.29,71.05,71.19,133630.0,61.6326,61.8408,61.6326,61.7541,133630.0
2018-03-29 10:40:00,71.2,71.58,71.11,71.5,121225.0,61.7627,62.0924,61.6847,62.023,121225.0
2018-03-29 10:50:00,71.45,71.53,71.38,71.51,22914.0,61.9796,62.049,61.9189,62.0316,22914.0
2018-03-29 11:00:00,71.52,71.61,71.38,71.55,71913.0,62.0403,62.1184,61.9189,62.0663,71913.0
2018-03-29 11:10:00,71.54,71.58,71.34,71.45,52558.0,62.0577,62.0924,61.8842,61.9796,52558.0
2018-03-29 11:20:00,71.42,71.42,71.1,71.25,717509.0,61.9536,61.9536,61.676,61.8061,717509.0
2018-03-29 11:30:00,71.25,71.25,71.14,71.17,38067.0,61.8061,61.8061,61.7107,61.7367,38067.0
2018-03-29 11:40:00,71.18,71.29,71.17,71.23,80068.0,61.7454,61.8408,61.7367,61.7888,80068.0
2018-03-29 11:50:00,71.24,71.26,71.13,71.17,49726.0,61.7974,61.8148,61.702,61.7367,49726.0
2018-03-29 12:00:00,71.17,71.18,70.96,71.03,34723.0,61.7367,61.7454,61.5545,61.6153,34723.0
2018-03-29 12:10:00,71.05,71.1,71.0,71.03,39476.0,61.6326,61.676,61.5892,61.6153,39476.0
2018-03-29 12:20:00,71.05,71.17,70.96,71.11,46416.0,61.6326,61.7367,61.5545,61.6847,46416.0
2018-03-29 12:30:00,71.11,71.12,71.0,71.05,154013.0,61.6847,61.6933,61.5892,61.6326,154013.0
2018-03-29 12:40:00,71.05,71.09,70.99,71.03,123507.0,61.6326,61.6673,61.5806,61.6153,123507.0
2018-03-29 12:50:00,71.03,71.05,71.0,71.02,190523.0,61.6153,61.6326,61.5892,61.6066,190523.0
2018-03-29 13:00:00,71.02,71.08,70.98,71.02,122107.0,61.6066,61.6586,61.5719,61.6066,122107.0
2018-03-29 13:10:00,71.03,71.06,70.96,71.04,135966.0,61.6153,61.6413,61.5545,61.6239,135966.0
2018-03-29 13:20:00,71.06,71.16,70.96,71.01,113022.0,61.6413,61.728,61.5545,61.5979,113022.0
2018-03-29 13:30:00,71.02,71.09,70.99,71.01,361503.0,61.6066,61.6673,61.5806,61.5979,361503.0
2018-03-29 13:40:00,71.01,71.03,70.99,71.02,217512.0,61.5979,61.6153,61.5806,61.6066,217512.0
2018-03-29 13:50:00,71.02,71.03,70.99,71.02,217599.0,61.6066,61.6153,61.5806,61.6066,217599.0
2018-03-29 14:00:00,71.02,72.06,71.0,71.61,819408.0,61.6066,62.5087,61.5892,62.1184,819408.0
2018-03-29 14:10:00,71.63,71.88,71.63,71.84,123178.0,62.1357,62.3526,62.1357,62.3179,123178.0
2018-03-29 14:20:00,71.84,71.94,71.57,71.89,98614.0,62.3179,62.4047,62.0837,62.3613,98614.0
2018-03-29 14:30:00,71.89,71.91,71.82,71.86,86434.0,62.3613,62.3786,62.3006,62.3353,86434.0
2018-03-29 14:40:00,71.86,72.23,71.81,72.08,100354.0,62.3353,62.6562,62.2919,62.5261,100354.0
2018-03-29 14:50:00,72.07,72.13,71.95,71.96,68986.0,62.5174,62.5695,62.4133,62.422,68986.0
2018-03-29 15:00:00,71.96,72.15,71.83,72.1,82645.0,62.422,62.5868,62.3092,62.5434,82645.0
2018-03-29 15:10:00,72.1,72.24,72.08,72.08,58622.0,62.5434,62.6649,62.5261,62.5261,58622.0
2018-03-29 15:20:00,72.09,72.11,71.98,72.08,127544.0,62.5348,62.5521,62.4394,62.5261,127544.0
2018-03-29 15:30:00,72.08,72.09,71.84,71.94,90739.0,62.5261,62.5348,62.3179,62.4047,90739.0
2018-03-29 15:40:00,71.94,72.08,71.92,72.06,165434.0,62.4047,62.5261,62.3873,62.5087,165434.0
2018-03-29 15:50:00,72.06,72.07,71.85,71.9,313895.0,62.5087,62.5174,62.3266,62.37,313895.0
2018-04-02 09:30:00,72.7,73.61,72.7,73.1,201961.0,63.0639,63.8533,63.0639,63.4109,201961.0
2018-04-02 09:40:00,73.09,73.09,72.06,72.09,91640.0,63.4022,63.4022,62.5087,62.5348,91640.0
2018-04-02 09:50:00,72.06,72.16,71.88,72.1,84025.0,62.5087,62.5955,62.3526,62.5434,84025.0
2018-04-02 10:00:00,72.09,72.09,71.53,71.69,86347.0,62.5348,62.5348,62.049,62.1878,86347.0
2018-04-02 10:10:00,71.7,71.74,71.39,71.57,68232.0,62.1965,62.2312,61.9276,62.0837,68232.0
2018-04-02 10:20:00,71.57,71.73,71.4,71.45,39637.0,62.0837,62.2225,61.9362,61.9796,39637.0
2018-04-02 10:30:00,71.43,71.49,71.14,71.24,64779.0,61.9623,62.0143,61.7107,61.7974,64779.0
2018-04-02 10:40:00,71.25,71.36,71.2,71.31,35331.0,61.8061,61.9015,61.7627,61.8582,35331.0
2018-04-02 10:50:00,71.32,71.36,71.04,71.05,87238.0,61.8668,61.9015,61.6239,61.6326,87238.0
2018-04-02 11:00:00,71.07,71.17,70.76,70.85,75891.0,61.65,61.7367,61.3811,61.4591,75891.0
2018-04-02 11:10:00,70.9,71.01,70.8,70.91,36953.0,61.5025,61.5979,61.4158,61.5112,36953.0
2018-04-02 11:20:00,70.9,70.99,70.75,70.95,32839.0,61.5025,61.5806,61.3724,61.5459,32839.0
2018-04-02 11:30:00,70.94,70.95,70.34,70.36,35262.0,61.5372,61.5459,61.0167,61.0341,35262.0
2018-04-02 11:40:00,70.38,70.47,70.19,70.43,73157.0,61.0514,61.1295,60.8866,61.0948,73157.0
2018-04-02 11:50:00,70.42,70.56,70.3,70.45,27768.0,61.0861,61.2076,60.982,61.1121,27768.0
2018-04-02 12:00:00,70.44,70.46,70.11,70.16,44717.0,61.1035,61.1208,60.8172,60.8606,44717.0
2018-04-02 12:10:00,70.13,70.32,70.07,70.3,20024.0,60.8346,60.9994,60.7825,60.982,20024.0
2018-04-02 12:20:00,70.27,70.44,70.27,70.42,30956.0,60.956,61.1035,60.956,61.0861,30956.0
2018-04-02 12:30:00,70.43,70.61,70.42,70.54,29333.0,61.0948,61.2509,61.0861,61.1902,29333.0
2018-04-02 12:40:00,70.53,70.76,70.48,70.71,29357.0,61.1815,61.3811,61.1382,61.3377,29357.0
2018-04-02 12:50:00,70.72,70.84,70.72,70.77,55882.0,61.3464,61.4505,61.3464,61.3897,55882.0
2018-04-02 13:00:00,70.78,70.87,70.53,70.53,60327.0,61.3984,61.4765,61.1815,61.1815,60327.0
2018-04-02 13:10:00,70.53,70.64,70.46,70.58,17607.0,61.1815,61.277,61.1208,61.2249,17607.0
2018-04-02 13:20:00,70.6,70.64,70.41,70.44,20501.0,61.2423,61.277,61.0774,61.1035,20501.0
2018-04-02 13:30:00,70.47,70.76,70.46,70.64,40621.0,61.1295,61.3811,61.1208,61.277,40621.0
2018-04-02 13:40:00,70.64,70.64,70.42,70.48,24287.0,61.277,61.277,61.0861,61.1382,24287.0
2018-04-02 13:50:00,70.5,70.55,70.36,70.37,54159.0,61.1555,61.1989,61.0341,61.0428,54159.0
2018-04-02 14:00:00,70.36,70.37,70.06,70.28,39673.0,61.0341,61.0428,60.7738,60.9647,39673.0
2018-04-02 14:10:00,70.28,70.44,70.23,70.42,24139.0,60.9647,61.1035,60.9213,61.0861,24139.0
2018-04-02 14:20:00,70.43,70.55,70.25,70.32,28908.0,61.0948,61.1989,60.9387,60.9994,28908.0
2018-04-02 14:30:00,70.29,70.46,70.25,70.3,39305.0,60.9734,61.1208,60.9387,60.982,39305.0
2018-04-02 14:40:00,70.29,70.34,70.18,70.33,54266.0,60.9734,61.0167,60.8779,61.0081,54266.0
2018-04-02 14:50:00,70.34,70.49,70.33,70.41,42066.0,61.0167,61.1468,61.0081,61.0774,42066.0
2018-04-02 15:00:00,70.42,70.53,70.36,70.4,27809.0,61.0861,61.1815,61.0341,61.0688,27809.0
2018-04-02 15:10:00,70.39,70.58,70.34,70.55,38791.0,61.0601,61.2249,61.0167,61.1989,38791.0
2018-04-02 15:20:00,70.58,70.59,70.36,70.38,55588.0,61.2249,61.2336,61.0341,61.0514,55588.0
2018-04-02 15:30:00,70.39,70.46,70.23,70.35,59724.0,61.0601,61.1208,60.9213,61.0254,59724.0
2018-04-02 15:40:00,70.34,70.66,70.27,70.62,149715.0,61.0167,61.2943,60.956,61.2596,149715.0
2018-04-02 15:50:00,70.63,70.77,70.54,70.58,198188.0,61.2683,61.3897,61.1902,61.2249,198188.0
2018-04-03 09:30:00,71.2,71.2,70.7,70.9,81995.0,61.7627,61.7627,61.329,61.5025,81995.0
2018-04-03 09:40:00,70.98,71.12,70.75,70.75,24376.0,61.5719,61.6933,61.3724,61.3724,24376.0
2018-04-03 09:50:00,70.77,70.81,70.52,70.53,51428.0,61.3897,61.4244,61.1729,61.1815,51428.0
2018-04-03 10:00:00,70.53,70.61,70.29,70.4,82331.0,61.1815,61.2509,60.9734,61.0688,82331.0
2018-04-03 10:10:00,70.34,70.42,70.07,70.1,68035.0,61.0167,61.0861,60.7825,60.8085,68035.0
2018-04-03 10:20:00,70.09,70.3,70.06,70.3,34857.0,60.7999,60.982,60.7738,60.982,34857.0
2018-04-03 10:30:00,70.31,70.72,70.3,70.47,62321.0,60.9907,61.3464,60.982,61.1295,62321.0
2018-04-03 10:40:00,70.48,70.77,70.48,70.62,26138.0,61.1382,61.3897,61.1382,61.2596,26138.0
2018-04-03 10:50:00,70.62,70.76,70.52,70.72,24527.0,61.2596,61.3811,61.1729,61.3464,24527.0
2018-04-03 11:00:00,70.72,71.02,70.72,70.98,51296.0,61.3464,61.6066,61.3464,61.5719,51296.0
2018-04-03 11:10:00,70.97,70.99,70.7,70.77,29877.0,61.5632,61.5806,61.329,61.3897,29877.0
2018-04-03 11:20:00,70.79,70.84,70.68,70.77,20779.0,61.4071,61.4505,61.3117,61.3897,20779.0
2018-04-03 11:30:00,70.76,70.77,70.58,70.58,16499.0,61.3811,61.3897,61.2249,61.2249,16499.0
2018-04-03 11:40:00,70.59,70.7,70.54,70.55,16981.0,61.2336,61.329,61.1902,61.1989,16981.0
2018-04-03 11:50:00,70.54,70.55,70.37,70.37,31225.0,61.1902,61.1989,61.0428,61.0428,31225.0
2018-04-03 12:00:00,70.38,70.51,70.38,70.45,11868.0,61.0514,61.1642,61.0514,61.1121,11868.0
2018-04-03 12:10:00,70.45,70.51,70.37,70.39,14438.0,61.1121,61.1642,61.0428,61.0601,14438.0
2018-04-03 12:20:00,70.4,70.41,70.2,70.31,22972.0,61.0688,61.0774,60.8953,60.9907,22972.0
2018-04-03 12:30:00,70.31,70.39,70.27,70.3,28216.0,60.9907,61.0601,60.956,60.982,28216.0
2018-04-03 12:40:00,70.3,70.44,70.3,70.35,19964.0,60.982,61.1035,60.982,61.0254,19964.0
2018-04-03 12:50:00,70.36,70.56,70.35,70.56,16652.0,61.0341,61.2076,61.0254,61.2076,16652.0
2018-04-03 13:00:00,70.57,70.57,70.39,70.41,26206.0,61.2162,61.2162,61.0601,61.0774,26206.0
2018-04-03 13:10:00,70.41,70.43,70.27,70.34,17926.0,61.0774,61.0948,60.956,61.0167,17926.0
2018-04-03 13:20:00,70.34,70.54,70.31,70.47,28639.0,61.0167,61.1902,60.9907,61.1295,28639.0
2018-04-03 13:30:00,70.49,70.51,70.35,70.37,24306.0,61.1468,61.1642,61.0254,61.0428,24306.0
2018-04-03 13:40:00,70.38,70.49,70.35,70.4,32559.0,61.0514,61.1468,61.0254,61.0688,32559.0
2018-04-03 13:50:00,70.4,70.69,70.39,70.65,35338.0,61.0688,61.3203,61.0601,61.2856,35338.0
2018-04-03 14:00:00,70.65,70.69,70.43,70.44,21766.0,61.2856,61.3203,61.0948,61.1035,21766.0
2018-04-03 14:10:00,70.42,70.48,70.33,70.38,19624.0,61.0861,61.1382,61.0081,61.0514,19624.0
2018-04-03 14:20:00,70.38,70.46,70.34,70.38,17431.0,61.0514,61.1208,61.0167,61.0514,17431.0
2018-04-03 14:30:00,70.37,70.37,70.19,70.29,25041.0,61.0428,61.0428,60.8866,60.9734,25041.0
2018-04-03 14:40:00,70.28,70.58,70.2,70.52,39235.0,60.9647,61.2249,60.8953,61.1729,39235.0
2018-04-03 14:50:00,70.53,70.72,70.45,70.64,27203.0,61.1815,61.3464,61.1121,61.277,27203.0
2018-04-03 15:00:00,70.62,70.98,70.56,70.95,38788.0,61.2596,61.5719,61.2076,61.5459,38788.0
2018-04-03 15:10:00,70.96,70.99,70.6,70.81,60750.0,61.5545,61.5806,61.2423,61.4244,60750.0
2018-04-03 15:20:00,70.83,70.96,70.78,70.94,28162.0,61.4418,61.5545,61.3984,61.5372,28162.0
2018-04-03 15:30:00,70.94,70.95,70.63,70.75,68220.0,61.5372,61.5459,61.2683,61.3724,68220.0
2018-04-03 15:40:00,70.77,70.91,70.74,70.79,114721.0,61.3897,61.5112,61.3637,61.4071,114721.0
2018-04-03 15:50:00,70.8,70.97,70.79,70.94,169420.0,61.4158,61.5632,61.4071,61.5372,169420.0
2018-04-04 09:30:00,69.5,69.53,69.18,69.44,213463.0,60.2881,60.3141,60.0105,60.236,213463.0
2018-04-04 09:40:00,69.47,69.47,68.68,68.68,253839.0,60.262,60.262,59.5768,59.5768,253839.0
2018-04-04 09:50:00,68.73,69.02,68.6,69.0,106112.0,59.6201,59.8717,59.5074,59.8543,106112.0
2018-04-04 10:00:00,68.98,68.99,68.46,68.83,326424.0,59.837,59.8457,59.3859,59.7069,326424.0
2018-04-04 10:10:00,68.83,69.07,68.64,68.71,132495.0,59.7069,59.9151,59.5421,59.6028,132495.0
2018-04-04 10:20:00,68.69,68.97,68.63,68.86,131065.0,59.5854,59.8283,59.5334,59.7329,131065.0
2018-04-04 10:30:00,68.89,69.05,68.76,69.0,165086.0,59.7589,59.8977,59.6461,59.8543,165086.0
2018-04-04 10:40:00,68.98,69.09,68.92,69.07,108630.0,59.837,59.9324,59.7849,59.9151,108630.0
2018-04-04 10:50:00,69.07,69.1,68.86,68.91,92135.0,59.9151,59.9411,59.7329,59.7763,92135.0
2018-04-04 11:00:00,68.91,68.91,68.56,68.67,117970.0,59.7763,59.7763,59.4727,59.5681,117970.0
2018-04-04 11:10:00,68.68,69.0,68.67,68.92,106685.0,59.5768,59.8543,59.5681,59.7849,106685.0
2018-04-04 11:20:00,68.93,69.0,68.9,68.98,122940.0,59.7936,59.8543,59.7676,59.837,122940.0
2018-04-04 11:30:00,68.97,69.22,68.96,69.13,127625.0,59.8283,60.0452,59.8196,59.9671,127625.0
2018-04-04 11:40:00,69.12,69.35,69.1,69.28,60442.0,59.9584,60.1579,59.9411,60.0972,60442.0
2018-04-04 11:50:00,69.26,69.31,69.16,69.25,51528.0,60.0799,60.1232,59.9931,60.0712,51528.0
2018-04-04 12:00:00,69.27,69.28,69.03,69.2,61751.0,60.0886,60.0972,59.8804,60.0278,61751.0
2018-04-04 12:10:00,69.22,69.27,69.13,69.27,93909.0,60.0452,60.0886,59.9671,60.0886,93909.0
2018-04-04 12:20:00,69.26,69.35,69.14,69.28,65604.0,60.0799,60.1579,59.9758,60.0972,65604.0
2018-04-04 12:30:00,69.29,69.45,69.24,69.31,62285.0,60.1059,60.2447,60.0625,60.1232,62285.0
2018-04-04 12:40:00,69.31,69.43,69.26,69.37,57671.0,60.1232,60.2273,60.0799,60.1753,57671.0
2018-04-04 12:50:00,69.37,69.52,69.34,69.46,62033.0,60.1753,60.3054,60.1493,60.2534,62033.0
2018-04-04 13:00:00,69.47,69.53,69.44,69.51,58736.0,60.262,60.3141,60.236,60.2967,58736.0
2018-04-04 13:10:00,69.5,69.51,69.35,69.38,42049.0,60.2881,60.2967,60.1579,60.184,42049.0
2018-04-04 13:20:00,69.36,69.37,69.05,69.12,94287.0,60.1666,60.1753,59.8977,59.9584,94287.0
2018-04-04 13:30:00,69.12,69.34,69.09,69.28,36318.0,59.9584,60.1493,59.9324,60.0972,36318.0
2018-04-04 13:40:00,69.29,69.36,69.09,69.1,44294.0,60.1059,60.1666,59.9324,59.9411,44294.0
2018-04-04 13:50:00,69.09,69.2,69.02,69.18,37563.0,59.9324,60.0278,59.8717,60.0105,37563.0
2018-04-04 14:00:00,69.19,69.25,69.15,69.19,62568.0,60.0192,60.0712,59.9845,60.0192,62568.0
2018-04-04 14:10:00,69.22,69.51,69.21,69.48,89754.0,60.0452,60.2967,60.0365,60.2707,89754.0
2018-04-04 14:20:00,69.49,69.52,69.41,69.49,81018.0,60.2794,60.3054,60.21,60.2794,81018.0
2018-04-04 14:30:00,69.5,69.6,69.48,69.57,61330.0,60.2881,60.3748,60.2707,60.3488,61330.0
2018-04-04 14:40:00,69.57,69.88,69.55,69.57,129759.0,60.3488,60.6177,60.3314,60.3488,129759.0
2018-04-04 14:50:00,69.58,69.81,69.57,69.79,190757.0,60.3575,60.557,60.3488,60.5396,190757.0
2018-04-04 15:00:00,69.78,69.95,69.78,69.94,67941.0,60.531,60.6784,60.531,60.6697,67941.0
2018-04-04 15:10:00,69.93,69.93,69.7,69.74,85601.0,60.6611,60.6611,60.4616,60.4963,85601.0
2018-04-04 15:20:00,69.74,70.0,69.74,69.98,132926.0,60.4963,60.7218,60.4963,60.7044,132926.0
2018-04-04 15:30:00,69.98,70.0,69.83,69.94,137680.0,60.7044,60.7218,60.5743,60.6697,137680.0
2018-04-04 15:40:00,69.94,70.03,69.9,69.99,343181.0,60.6697,60.7478,60.635,60.7131,343181.0
2018-04-04 15:50:00,69.99,70.14,69.96,70.03,367284.0,60.7131,60.8432,60.6871,60.7478,367284.0
2018-04-05 09:30:00,70.71,70.83,70.54,70.69,168877.0,61.3377,61.4418,61.1902,61.3203,168877.0
2018-04-05 09:40:00,70.71,70.74,70.36,70.53,109236.0,61.3377,61.3637,61.0341,61.1815,109236.0
2018-04-05 09:50:00,70.53,70.95,70.53,70.95,123758.0,61.1815,61.5459,61.1815,61.5459,123758.0
2018-04-05 10:00:00,70.97,70.99,70.79,70.95,82219.0,61.5632,61.5806,61.4071,61.5459,82219.0
2018-04-05 10:10:00,70.97,71.47,70.96,71.41,137392.0,61.5632,61.9969,61.5545,61.9449,137392.0
2018-04-05 10:20:00,71.42,71.45,71.17,71.23,89718.0,61.9536,61.9796,61.7367,61.7888,89718.0
2018-04-05 10:30:00,71.22,71.25,71.06,71.2,58797.0,61.7801,61.8061,61.6413,61.7627,58797.0
2018-04-05 10:40:00,71.21,71.46,71.21,71.46,77973.0,61.7714,61.9883,61.7714,61.9883,77973.0
2018-04-05 10:50:00,71.47,71.6,71.42,71.45,59282.0,61.9969,62.1097,61.9536,61.9796,59282.0
2018-04-05 11:00:00,71.46,71.85,71.41,71.85,85602.0,61.9883,62.3266,61.9449,62.3266,85602.0
2018-04-05 11:10:00,71.85,71.9,71.52,71.54,63075.0,62.3266,62.37,62.0403,62.0577,63075.0
2018-04-05 11:20:00,71.56,71.64,71.48,71.49,71194.0,62.075,62.1444,62.0056,62.0143,71194.0
2018-04-05 11:30:00,71.49,71.65,71.44,71.59,70250.0,62.0143,62.1531,61.9709,62.101,70250.0
2018-04-05 11:40:00,71.6,71.7,71.51,71.56,85709.0,62.1097,62.1965,62.0316,62.075,85709.0
2018-04-05 11:50:00,71.56,71.68,71.53,71.59,82295.0,62.075,62.1791,62.049,62.101,82295.0
2018-04-05 12:00:00,71.6,71.8,71.58,71.62,48068.0,62.1097,62.2832,62.0924,62.1271,48068.0
2018-04-05 12:10:00,71.63,71.64,71.45,71.46,45044.0,62.1357,62.1444,61.9796,61.9883,45044.0
2018-04-05 12:20:00,71.47,71.51,71.44,71.49,50072.0,61.9969,62.0316,61.9709,62.0143,50072.0
2018-04-05 12:30:00,71.49,71.49,71.37,71.42,41900.0,62.0143,62.0143,61.9102,61.9536,41900.0
2018-04-05 12:40:00,71.44,71.55,71.4,71.51,47616.0,61.9709,62.0663,61.9362,62.0316,47616.0
2018-04-05 12:50:00,71.51,71.54,71.46,71.54,30533.0,62.0316,62.0577,61.9883,62.0577,30533.0
2018-04-05 13:00:00,71.55,71.59,71.47,71.53,36004.0,62.0663,62.101,61.9969,62.049,36004.0
2018-04-05 13:10:00,71.52,71.52,71.29,71.29,41750.0,62.0403,62.0403,61.8408,61.8408,41750.0
2018-04-05 13:20:00,71.28,71.34,71.09,71.19,53400.0,61.8321,61.8842,61.6673,61.7541,53400.0
2018-04-05 13:30:00,71.2,71.39,71.17,71.17,52561.0,61.7627,61.9276,61.7367,61.7367,52561.0
2018-04-05 13:40:00,71.17,71.18,70.95,71.12,50216.0,61.7367,61.7454,61.5459,61.6933,50216.0
2018-04-05 13:50:00,71.12,71.23,71.1,71.17,50297.0,61.6933,61.7888,61.676,61.7367,50297.0
2018-04-05 14:00:00,71.18,71.23,71.02,71.03,46191.0,61.7454,61.7888,61.6066,61.6153,46191.0
2018-04-05 14:10:00,71.04,71.16,71.0,71.08,78796.0,61.6239,61.728,61.5892,61.6586,78796.0
2018-04-05 14:20:00,71.08,71.09,70.88,70.89,60523.0,61.6586,61.6673,61.4852,61.4938,60523.0
2018-04-05 14:30:00,70.89,71.22,70.89,71.16,80125.0,61.4938,61.7801,61.4938,61.728,80125.0
2018-04-05 14:40:00,71.16,71.17,71.06,71.11,47399.0,61.728,61.7367,61.6413,61.6847,47399.0
2018-04-05 14:50:00,71.1,71.21,71.09,71.13,79770.0,61.676,61.7714,61.6673,61.702,79770.0
2018-04-05 15:00:00,71.13,71.2,71.04,71.2,75798.0,61.702,61.7627,61.6239,61.7627,75798.0
2018-04-05 15:10:00,71.21,71.26,71.14,71.15,53725.0,61.7714,61.8148,61.7107,61.7194,53725.0
2018-04-05 15:20:00,71.15,71.21,70.97,70.97,109917.0,61.7194,61.7714,61.5632,61.5632,109917.0
2018-04-05 15:30:00,70.98,71.02,70.85,70.87,121025.0,61.5719,61.6066,61.4591,61.4765,121025.0
2018-04-05 15:40:00,70.87,71.13,70.85,71.1,269755.0,61.4765,61.702,61.4591,61.676,269755.0
2018-04-05 15:50:00,71.1,71.13,71.03,71.12,213219.0,61.676,61.702,61.6153,61.6933,213219.0
2018-04-06 09:30:00,70.23,70.51,70.2,70.47,95246.0,60.9213,61.1642,60.8953,61.1295,95246.0
2018-04-06 09:40:00,70.5,70.68,70.34,70.55,46933.0,61.1555,61.3117,61.0167,61.1989,46933.0
2018-04-06 09:50:00,70.6,70.6,70.4,70.59,45555.0,61.2423,61.2423,61.0688,61.2336,45555.0
2018-04-06 10:00:00,70.68,70.75,70.53,70.58,44764.0,61.3117,61.3724,61.1815,61.2249,44764.0
2018-04-06 10:10:00,70.59,70.62,70.44,70.57,36210.0,61.2336,61.2596,61.1035,61.2162,36210.0
2018-04-06 10:20:00,70.57,70.62,70.39,70.4,18270.0,61.2162,61.2596,61.0601,61.0688,18270.0
2018-04-06 10:30:00,70.4,70.56,70.4,70.47,41368.0,61.0688,61.2076,61.0688,61.1295,41368.0
2018-04-06 10:40:00,70.5,70.54,70.33,70.42,20635.0,61.1555,61.1902,61.0081,61.0861,20635.0
2018-04-06 10:50:00,70.41,70.59,70.35,70.43,31462.0,61.0774,61.2336,61.0254,61.0948,31462.0
2018-04-06 11:00:00,70.4,70.41,70.25,70.31,18679.0,61.0688,61.0774,60.9387,60.9907,18679.0
2018-04-06 11:10:00,70.31,70.44,70.16,70.18,36255.0,60.9907,61.1035,60.8606,60.8779,36255.0
2018-04-06 11:20:00,70.25,70.29,70.05,70.14,26540.0,60.9387,60.9734,60.7652,60.8432,26540.0
2018-04-06 11:30:00,70.15,70.27,70.15,70.26,23014.0,60.8519,60.956,60.8519,60.9473,23014.0
2018-04-06 11:40:00,70.24,70.31,70.09,70.1,19031.0,60.93,60.9907,60.7999,60.8085,19031.0
2018-04-06 11:50:00,70.1,70.28,70.08,70.23,15254.0,60.8085,60.9647,60.7912,60.9213,15254.0
2018-04-06 12:00:00,70.23,70.25,70.12,70.2,11575.0,60.9213,60.9387,60.8259,60.8953,11575.0
2018-04-06 12:10:00,70.17,70.19,70.08,70.08,28154.0,60.8693,60.8866,60.7912,60.7912,28154.0
2018-04-06 12:20:00,70.08,70.1,69.97,69.99,39462.0,60.7912,60.8085,60.6958,60.7131,39462.0
2018-04-06 12:30:00,70.0,70.18,69.97,70.15,21427.0,60.7218,60.8779,60.6958,60.8519,21427.0
2018-04-06 12:40:00,70.16,70.33,70.16,70.27,19570.0,60.8606,61.0081,60.8606,60.956,19570.0
2018-04-06 12:50:00,70.29,70.35,70.17,70.34,21615.0,60.9734,61.0254,60.8693,61.0167,21615.0
2018-04-06 13:00:00,70.33,70.33,69.99,69.99,42255.0,61.0081,61.0081,60.7131,60.7131,42255.0
2018-04-06 13:10:00,69.99,70.03,69.96,70.01,20784.0,60.7131,60.7478,60.6871,60.7305,20784.0
2018-04-06 13:20:00,70.01,70.08,69.95,70.03,29489.0,60.7305,60.7912,60.6784,60.7478,29489.0
2018-04-06 13:30:00,70.03,70.13,70.0,70.0,28051.0,60.7478,60.8346,60.7218,60.7218,28051.0
2018-04-06 13:40:00,70.01,70.02,69.8,69.81,42718.0,60.7305,60.7391,60.5483,60.557,42718.0
2018-04-06 13:50:00,69.82,69.82,69.41,69.45,66658.0,60.5657,60.5657,60.21,60.2447,66658.0
2018-04-06 14:00:00,69.42,69.52,69.29,69.3,47409.0,60.2187,60.3054,60.1059,60.1146,47409.0
2018-04-06 14:10:00,69.3,69.39,69.14,69.17,74265.0,60.1146,60.1926,59.9758,60.0018,74265.0
2018-04-06 14:20:00,69.18,69.36,69.11,69.12,63496.0,60.0105,60.1666,59.9498,59.9584,63496.0
2018-04-06 14:30:00,69.13,69.18,68.79,68.81,82754.0,59.9671,60.0105,59.6722,59.6895,82754.0
2018-04-06 14:40:00,68.8,68.97,68.71,68.84,64534.0,59.6808,59.8283,59.6028,59.7155,64534.0
2018-04-06 14:50:00,68.85,68.85,68.62,68.74,58149.0,59.7242,59.7242,59.5247,59.6288,58149.0
2018-04-06 15:00:00,68.75,68.92,68.66,68.9,81765.0,59.6375,59.7849,59.5594,59.7676,81765.0
2018-04-06 15:10:00,68.9,69.15,68.83,69.03,67951.0,59.7676,59.9845,59.7069,59.8804,67951.0
2018-04-06 15:20:00,69.02,69.13,68.95,68.96,51376.0,59.8717,59.9671,59.811,59.8196,51376.0
2018-04-06 15:30:00,68.96,69.28,68.94,69.23,70775.0,59.8196,60.0972,59.8023,60.0539,70775.0
2018-04-06 15:40:00,69.22,69.32,69.17,69.23,116680.0,60.0452,60.1319,60.0018,60.0539,116680.0
2018-04-06 15:50:00,69.23,69.4,69.19,69.23,170134.0,60.0539,60.2013,60.0192,60.0539,170134.0
2018-04-09 09:30:00,69.71,69.87,69.47,69.51,89883.0,60.4702,60.609,60.262,60.2967,89883.0
2018-04-09 09:40:00,69.56,69.85,69.46,69.74,70812.0,60.3401,60.5917,60.2534,60.4963,70812.0
2018-04-09 09:50:00,69.76,70.01,69.75,69.8,64625.0,60.5136,60.7305,60.5049,60.5483,64625.0
2018-04-09 10:00:00,69.74,70.24,69.72,70.15,93447.0,60.4963,60.93,60.4789,60.8519,93447.0
2018-04-09 10:10:00,70.16,70.23,69.96,69.97,45188.0,60.8606,60.9213,60.6871,60.6958,45188.0
2018-04-09 10:20:00,69.96,70.27,69.94,70.03,47506.0,60.6871,60.956,60.6697,60.7478,47506.0
2018-04-09 10:30:00,70.03,70.33,70.02,70.32,76024.0,60.7478,61.0081,60.7391,60.9994,76024.0
2018-04-09 10:40:00,70.34,70.41,70.22,70.32,52055.0,61.0167,61.0774,60.9126,60.9994,52055.0
2018-04-09 10:50:00,70.31,70.47,70.23,70.25,39534.0,60.9907,61.1295,60.9213,60.9387,39534.0
2018-04-09 11:00:00,70.25,70.43,70.17,70.25,68062.0,60.9387,61.0948,60.8693,60.9387,68062.0
2018-04-09 11:10:00,70.25,70.44,70.23,70.42,47967.0,60.9387,61.1035,60.9213,61.0861,47967.0
2018-04-09 11:20:00,70.41,70.49,70.34,70.41,34143.0,61.0774,61.1468,61.0167,61.0774,34143.0
2018-04-09 11:30:00,70.42,70.64,70.42,70.51,43001.0,61.0861,61.277,61.0861,61.1642,43001.0
2018-04-09 11:40:00,70.51,70.64,70.49,70.61,26760.0,61.1642,61.277,61.1468,61.2509,26760.0
2018-04-09 11:50:00,70.6,70.62,70.44,70.54,34253.0,61.2423,61.2596,61.1035,61.1902,34253.0
2018-04-09 12:00:00,70.56,70.6,70.47,70.59,32234.0,61.2076,61.2423,61.1295,61.2336,32234.0
2018-04-09 12:10:00,70.6,70.69,70.58,70.65,55993.0,61.2423,61.3203,61.2249,61.2856,55993.0
2018-04-09 12:20:00,70.65,70.71,70.55,70.61,21246.0,61.2856,61.3377,61.1989,61.2509,21246.0
2018-04-09 12:30:00,70.6,70.6,70.42,70.42,26160.0,61.2423,61.2423,61.0861,61.0861,26160.0
2018-04-09 12:40:00,70.43,70.57,70.41,70.56,19840.0,61.0948,61.2162,61.0774,61.2076,19840.0
2018-04-09 12:50:00,70.55,70.59,70.51,70.57,20436.0,61.1989,61.2336,61.1642,61.2162,20436.0
2018-04-09 13:00:00,70.58,70.74,70.58,70.73,24087.0,61.2249,61.3637,61.2249,61.355,24087.0
2018-04-09 13:10:00,70.75,70.78,70.62,70.65,21613.0,61.3724,61.3984,61.2596,61.2856,21613.0
2018-04-09 13:20:00,70.66,70.67,70.59,70.67,18005.0,61.2943,61.303,61.2336,61.303,18005.0
2018-04-09 13:30:00,70.66,70.74,70.61,70.65,28506.0,61.2943,61.3637,61.2509,61.2856,28506.0
2018-04-09 13:40:00,70.65,70.7,70.57,70.64,27047.0,61.2856,61.329,61.2162,61.277,27047.0
2018-04-09 13:50:00,70.65,70.83,70.62,70.8,35466.0,61.2856,61.4418,61.2596,61.4158,35466.0
2018-04-09 14:00:00,70.79,70.8,70.57,70.59,30048.0,61.4071,61.4158,61.2162,61.2336,30048.0
2018-04-09 14:10:00,70.59,70.66,70.51,70.63,32979.0,61.2336,61.2943,61.1642,61.2683,32979.0
2018-04-09 14:20:00,70.63,70.64,70.5,70.56,26660.0,61.2683,61.277,61.1555,61.2076,26660.0
2018-04-09 14:30:00,70.55,70.58,70.48,70.53,40425.0,61.1989,61.2249,61.1382,61.1815,40425.0
2018-04-09 14:40:00,70.53,70.58,70.41,70.56,38015.0,61.1815,61.2249,61.0774,61.2076,38015.0
2018-04-09 14:50:00,70.57,70.65,70.54,70.65,27896.0,61.2162,61.2856,61.1902,61.2856,27896.0
2018-04-09 15:00:00,70.65,70.7,70.62,70.63,48158.0,61.2856,61.329,61.2596,61.2683,48158.0
2018-04-09 15:10:00,70.63,70.63,70.4,70.44,74496.0,61.2683,61.2683,61.0688,61.1035,74496.0
2018-04-09 15:20:00,70.44,70.44,70.31,70.39,53642.0,61.1035,61.1035,60.9907,61.0601,53642.0
2018-04-09 15:30:00,70.38,70.41,70.25,70.26,86795.0,61.0514,61.0774,60.9387,60.9473,86795.0
2018-04-09 15:40:00,70.25,70.27,70.06,70.06,125145.0,60.9387,60.956,60.7738,60.7738,125145.0
2018-04-09 15:50:00,70.05,70.1,69.8,69.87,156225.0,60.7652,60.8085,60.5483,60.609,156225.0
2018-04-10 09:30:00,71.11,71.47,70.93,71.37,173490.0,61.6847,61.9969,61.5285,61.9102,173490.0
2018-04-10 09:40:00,71.37,71.69,71.2,71.6,135229.0,61.9102,62.1878,61.7627,62.1097,135229.0
2018-04-10 09:50:00,71.59,71.75,71.27,71.38,54153.0,62.101,62.2398,61.8235,61.9189,54153.0
2018-04-10 10:00:00,71.37,71.43,71.25,71.34,73049.0,61.9102,61.9623,61.8061,61.8842,73049.0
2018-04-10 10:10:00,71.33,71.79,71.32,71.72,120027.0,61.8755,62.2745,61.8668,62.2138,120027.0
2018-04-10 10:20:00,71.73,71.9,71.67,71.82,74565.0,62.2225,62.37,62.1704,62.3006,74565.0
2018-04-10 10:30:00,71.82,71.91,71.69,71.69,62425.0,62.3006,62.3786,62.1878,62.1878,62425.0
2018-04-10 10:40:00,71.69,71.81,71.69,71.81,47271.0,62.1878,62.2919,62.1878,62.2919,47271.0
2018-04-10 10:50:00,71.81,71.87,71.58,71.74,87290.0,62.2919,62.3439,62.0924,62.2312,87290.0
2018-04-10 11:00:00,71.74,71.83,71.57,71.65,180604.0,62.2312,62.3092,62.0837,62.1531,180604.0
2018-04-10 11:10:00,71.64,71.68,71.52,71.59,55895.0,62.1444,62.1791,62.0403,62.101,55895.0
2018-04-10 11:20:00,71.59,71.6,71.38,71.42,33908.0,62.101,62.1097,61.9189,61.9536,33908.0
2018-04-10 11:30:00,71.41,71.57,71.41,71.54,51290.0,61.9449,62.0837,61.9449,62.0577,51290.0
2018-04-10 11:40:00,71.53,71.65,71.26,71.35,68863.0,62.049,62.1531,61.8148,61.8929,68863.0
2018-04-10 11:50:00,71.35,71.65,71.33,71.59,56704.0,61.8929,62.1531,61.8755,62.101,56704.0
2018-04-10 12:00:00,71.61,71.61,71.4,71.5,35059.0,62.1184,62.1184,61.9362,62.023,35059.0
2018-04-10 12:10:00,71.5,71.52,71.31,71.39,33157.0,62.023,62.0403,61.8582,61.9276,33157.0
2018-04-10 12:20:00,71.38,71.39,70.88,71.08,60045.0,61.9189,61.9276,61.4852,61.6586,60045.0
2018-04-10 12:30:00,71.07,71.21,71.02,71.03,44479.0,61.65,61.7714,61.6066,61.6153,44479.0
2018-04-10 12:40:00,71.07,71.18,71.0,71.15,35018.0,61.65,61.7454,61.5892,61.7194,35018.0
2018-04-10 12:50:00,71.14,71.19,71.03,71.08,20978.0,61.7107,61.7541,61.6153,61.6586,20978.0
2018-04-10 13:00:00,71.09,71.12,71.02,71.07,28756.0,61.6673,61.6933,61.6066,61.65,28756.0
2018-04-10 13:10:00,71.05,71.15,71.03,71.04,21551.0,61.6326,61.7194,61.6153,61.6239,21551.0
2018-04-10 13:20:00,71.04,71.17,70.96,71.06,39493.0,61.6239,61.7367,61.5545,61.6413,39493.0
2018-04-10 13:30:00,71.04,71.17,70.97,71.1,31244.0,61.6239,61.7367,61.5632,61.676,31244.0
2018-04-10 13:40:00,71.11,71.15,71.02,71.12,43172.0,61.6847,61.7194,61.6066,61.6933,43172.0
2018-04-10 13:50:00,71.12,71.41,71.12,71.4,38328.0,61.6933,61.9449,61.6933,61.9362,38328.0
2018-04-10 14:00:00,71.39,71.39,71.19,71.38,74185.0,61.9276,61.9276,61.7541,61.9189,74185.0
2018-04-10 14:10:00,71.38,71.42,71.26,71.37,67858.0,61.9189,61.9536,61.8148,61.9102,67858.0
2018-04-10 14:20:00,71.38,71.53,71.38,71.46,69726.0,61.9189,62.049,61.9189,61.9883,69726.0
2018-04-10 14:30:00,71.47,71.59,71.45,71.58,77451.0,61.9969,62.101,61.9796,62.0924,77451.0
2018-04-10 14:40:00,71.59,71.65,71.43,71.58,89892.0,62.101,62.1531,61.9623,62.0924,89892.0
2018-04-10 14:50:00,71.58,71.77,71.58,71.77,71948.0,62.0924,62.2572,62.0924,62.2572,71948.0
2018-04-10 15:00:00,71.76,71.79,71.65,71.76,108827.0,62.2485,62.2745,62.1531,62.2485,108827.0
2018-04-10 15:10:00,71.77,71.85,71.58,71.66,64291.0,62.2572,62.3266,62.0924,62.1618,64291.0
2018-04-10 15:20:00,71.66,71.72,71.49,71.61,98285.0,62.1618,62.2138,62.0143,62.1184,98285.0
2018-04-10 15:30:00,71.61,71.62,71.46,71.56,80054.0,62.1184,62.1271,61.9883,62.075,80054.0
2018-04-10 15:40:00,71.56,71.59,71.49,71.55,122978.0,62.075,62.101,62.0143,62.0663,122978.0
2018-04-10 15:50:00,71.55,71.58,71.38,71.41,177560.0,62.0663,62.0924,61.9189,61.9449,177560.0
2018-04-11 09:30:00,70.88,71.08,70.76,70.95,45947.0,61.4852,61.6586,61.3811,61.5459,45947.0
2018-04-11 09:40:00,70.97,71.32,70.88,71.22,38768.0,61.5632,61.8668,61.4852,61.7801,38768.0
2018-04-11 09:50:00,71.25,71.54,71.25,71.48,42772.0,61.8061,62.0577,61.8061,62.0056,42772.0
2018-04-11 10:00:00,71.49,71.59,71.39,71.54,54624.0,62.0143,62.101,61.9276,62.0577,54624.0
2018-04-11 10:10:00,71.55,71.65,71.52,71.64,73180.0,62.0663,62.1531,62.0403,62.1444,73180.0
2018-04-11 10:20:00,71.64,71.67,71.53,71.64,27304.0,62.1444,62.1704,62.049,62.1444,27304.0
2018-04-11 10:30:00,71.63,71.78,71.63,71.78,31094.0,62.1357,62.2659,62.1357,62.2659,31094.0
2018-04-11 10:40:00,71.79,71.81,71.4,71.49,60800.0,62.2745,62.2919,61.9362,62.0143,60800.0
2018-04-11 10:50:00,71.49,71.55,71.47,71.51,219391.0,62.0143,62.0663,61.9969,62.0316,219391.0
2018-04-11 11:00:00,71.5,71.5,70.95,70.98,52659.0,62.023,62.023,61.5459,61.5719,52659.0
2018-04-11 11:10:00,70.97,71.07,70.9,70.9,27403.0,61.5632,61.65,61.5025,61.5025,27403.0
2018-04-11 11:20:00,70.89,71.13,70.86,71.09,16396.0,61.4938,61.702,61.4678,61.6673,16396.0
2018-04-11 11:30:00,71.09,71.09,70.99,71.06,16520.0,61.6673,61.6673,61.5806,61.6413,16520.0
2018-04-11 11:40:00,71.05,71.27,71.05,71.22,24945.0,61.6326,61.8235,61.6326,61.7801,24945.0
2018-04-11 11:50:00,71.23,71.24,71.06,71.17,19901.0,61.7888,61.7974,61.6413,61.7367,19901.0
2018-04-11 12:00:00,71.18,71.34,71.17,71.3,27767.0,61.7454,61.8842,61.7367,61.8495,27767.0
2018-04-11 12:10:00,71.3,71.41,71.15,71.19,23034.0,61.8495,61.9449,61.7194,61.7541,23034.0
2018-04-11 12:20:00,71.2,71.28,71.11,71.11,13085.0,61.7627,61.8321,61.6847,61.6847,13085.0
2018-04-11 12:30:00,71.16,71.19,70.97,71.01,24999.0,61.728,61.7541,61.5632,61.5979,24999.0
2018-04-11 12:40:00,71.02,71.1,70.95,70.99,21907.0,61.6066,61.676,61.5459,61.5806,21907.0
2018-04-11 12:50:00,71.0,71.03,70.93,70.99,17646.0,61.5892,61.6153,61.5285,61.5806,17646.0
2018-04-11 13:00:00,71.0,71.11,70.99,70.99,18215.0,61.5892,61.6847,61.5806,61.5806,18215.0
2018-04-11 13:10:00,71.01,71.08,70.94,71.06,13387.0,61.5979,61.6586,61.5372,61.6413,13387.0
2018-04-11 13:20:00,71.07,71.15,71.04,71.08,21951.0,61.65,61.7194,61.6239,61.6586,21951.0
2018-04-11 13:30:00,71.08,71.08,70.98,71.03,21589.0,61.6586,61.6586,61.5719,61.6153,21589.0
2018-04-11 13:40:00,71.0,71.05,70.92,71.04,23359.0,61.5892,61.6326,61.5199,61.6239,23359.0
2018-04-11 13:50:00,71.04,71.14,70.96,71.14,22614.0,61.6239,61.7107,61.5545,61.7107,22614.0
2018-04-11 14:00:00,71.13,71.2,70.99,70.99,25396.0,61.702,61.7627,61.5806,61.5806,25396.0
2018-04-11 14:10:00,70.99,71.21,70.99,71.21,21619.0,61.5806,61.7714,61.5806,61.7714,21619.0
2018-04-11 14:20:00,71.22,71.28,71.15,71.15,24626.0,61.7801,61.8321,61.7194,61.7194,24626.0
2018-04-11 14:30:00,71.13,71.22,71.08,71.14,11088.0,61.702,61.7801,61.6586,61.7107,11088.0
2018-04-11 14:40:00,71.16,71.22,71.0,71.06,10395.0,61.728,61.7801,61.5892,61.6413,10395.0
2018-04-11 14:50:00,71.07,71.14,71.02,71.1,18004.0,61.65,61.7107,61.6066,61.676,18004.0
2018-04-11 15:00:00,71.12,71.12,70.85,70.88,18273.0,61.6933,61.6933,61.4591,61.4852,18273.0
2018-04-11 15:10:00,70.9,70.91,70.76,70.84,31140.0,61.5025,61.5112,61.3811,61.4505,31140.0
2018-04-11 15:20:00,70.85,70.85,70.76,70.79,31842.0,61.4591,61.4591,61.3811,61.4071,31842.0
2018-04-11 15:30:00,70.79,70.91,70.79,70.83,33310.0,61.4071,61.5112,61.4071,61.4418,33310.0
2018-04-11 15:40:00,70.83,70.93,70.82,70.83,95285.0,61.4418,61.5285,61.4331,61.4418,95285.0
2018-04-11 15:50:00,70.81,70.89,70.76,70.84,139200.0,61.4244,61.4938,61.3811,61.4505,139200.0
2018-04-12 09:30:00,71.23,71.73,71.04,71.44,58156.0,61.7888,62.2225,61.6239,61.9709,58156.0
2018-04-12 09:40:00,71.48,71.8,71.47,71.68,59938.0,62.0056,62.2832,61.9969,62.1791,59938.0
2018-04-12 09:50:00,71.67,72.05,71.67,72.02,166036.0,62.1704,62.5001,62.1704,62.474,166036.0
2018-04-12 10:00:00,72.02,72.55,72.02,72.45,133198.0,62.474,62.9338,62.474,62.8471,133198.0
2018-04-12 10:10:00,72.47,72.72,72.43,72.69,124004.0,62.8644,63.0813,62.8297,63.0552,124004.0
2018-04-12 10:20:00,72.69,72.8,72.58,72.67,100385.0,63.0552,63.1507,62.9598,63.0379,100385.0
2018-04-12 10:30:00,72.68,72.68,72.19,72.21,78234.0,63.0466,63.0466,62.6215,62.6389,78234.0
2018-04-12 10:40:00,72.22,72.44,72.13,72.43,72845.0,62.6475,62.8384,62.5695,62.8297,72845.0
2018-04-12 10:50:00,72.42,72.46,72.28,72.32,40739.0,62.821,62.8557,62.6996,62.7343,40739.0
2018-04-12 11:00:00,72.32,72.54,72.23,72.54,49248.0,62.7343,62.9251,62.6562,62.9251,49248.0
2018-04-12 11:10:00,72.55,72.62,72.47,72.59,36930.0,62.9338,62.9945,62.8644,62.9685,36930.0
2018-04-12 11:20:00,72.6,72.72,72.55,72.65,46093.0,62.9772,63.0813,62.9338,63.0205,46093.0
2018-04-12 11:30:00,72.63,72.68,72.45,72.56,43667.0,63.0032,63.0466,62.8471,62.9425,43667.0
2018-04-12 11:40:00,72.56,72.62,72.45,72.49,95943.0,62.9425,62.9945,62.8471,62.8818,95943.0
2018-04-12 11:50:00,72.5,72.51,72.27,72.48,48480.0,62.8904,62.8991,62.6909,62.8731,48480.0
2018-04-12 12:00:00,72.48,72.52,72.41,72.51,45549.0,62.8731,62.9078,62.8124,62.8991,45549.0
2018-04-12 12:10:00,72.5,72.56,72.36,72.45,71693.0,62.8904,62.9425,62.769,62.8471,71693.0
2018-04-12 12:20:00,72.46,72.51,72.38,72.46,33864.0,62.8557,62.8991,62.7863,62.8557,33864.0
2018-04-12 12:30:00,72.47,72.53,72.39,72.44,42723.0,62.8644,62.9165,62.795,62.8384,42723.0
2018-04-12 12:40:00,72.45,72.61,72.39,72.54,48073.0,62.8471,62.9858,62.795,62.9251,48073.0
2018-04-12 12:50:00,72.54,72.54,72.38,72.48,32632.0,62.9251,62.9251,62.7863,62.8731,32632.0
2018-04-12 13:00:00,72.49,72.67,72.42,72.53,95288.0,62.8818,63.0379,62.821,62.9165,95288.0
2018-04-12 13:10:00,72.54,72.61,72.32,72.32,93049.0,62.9251,62.9858,62.7343,62.7343,93049.0
2018-04-12 13:20:00,72.32,72.45,72.13,72.29,71479.0,62.7343,62.8471,62.5695,62.7083,71479.0
2018-04-12 13:30:00,72.27,72.46,72.2,72.45,48064.0,62.6909,62.8557,62.6302,62.8471,48064.0
2018-04-12 13:40:00,72.45,72.55,72.43,72.54,56418.0,62.8471,62.9338,62.8297,62.9251,56418.0
2018-04-12 13:50:00,72.53,72.57,72.29,72.34,34870.0,62.9165,62.9511,62.7083,62.7516,34870.0
2018-04-12 14:00:00,72.34,72.57,72.3,72.47,59240.0,62.7516,62.9511,62.7169,62.8644,59240.0
2018-04-12 14:10:00,72.48,72.52,72.39,72.45,32309.0,62.8731,62.9078,62.795,62.8471,32309.0
2018-04-12 14:20:00,72.45,72.55,72.45,72.51,32919.0,62.8471,62.9338,62.8471,62.8991,32919.0
2018-04-12 14:30:00,72.51,72.59,72.32,72.4,39385.0,62.8991,62.9685,62.7343,62.8037,39385.0
2018-04-12 14:40:00,72.39,72.42,72.28,72.34,29576.0,62.795,62.821,62.6996,62.7516,29576.0
2018-04-12 14:50:00,72.34,72.4,72.31,72.39,30066.0,62.7516,62.8037,62.7256,62.795,30066.0
2018-04-12 15:00:00,72.39,72.59,72.37,72.51,50189.0,62.795,62.9685,62.7777,62.8991,50189.0
2018-04-12 15:10:00,72.51,72.6,72.47,72.59,57064.0,62.8991,62.9772,62.8644,62.9685,57064.0
2018-04-12 15:20:00,72.59,72.69,72.58,72.69,52863.0,62.9685,63.0552,62.9598,63.0552,52863.0
2018-04-12 15:30:00,72.69,72.77,72.58,72.71,116551.0,63.0552,63.1246,62.9598,63.0726,116551.0
2018-04-12 15:40:00,72.71,72.72,72.49,72.55,138242.0,63.0726,63.0813,62.8818,62.9338,138242.0
2018-04-12 15:50:00,72.55,72.6,72.37,72.38,341258.0,62.9338,62.9772,62.7777,62.7863,341258.0
2018-04-13 09:30:00,73.25,73.25,72.41,72.42,97749.0,63.541,63.541,62.8124,62.821,97749.0
2018-04-13 09:40:00,72.41,72.54,71.8,71.81,80025.0,62.8124,62.9251,62.2832,62.2919,80025.0
2018-04-13 09:50:00,71.83,71.86,71.59,71.86,132151.0,62.3092,62.3353,62.101,62.3353,132151.0
2018-04-13 10:00:00,71.88,72.2,71.83,71.98,45529.0,62.3526,62.6302,62.3092,62.4394,45529.0
2018-04-13 10:10:00,71.98,72.23,71.98,72.04,58086.0,62.4394,62.6562,62.4394,62.4914,58086.0
2018-04-13 10:20:00,72.03,72.22,71.96,72.02,34078.0,62.4827,62.6475,62.422,62.474,34078.0
2018-04-13 10:30:00,72.01,72.04,71.81,71.91,50118.0,62.4654,62.4914,62.2919,62.3786,50118.0
2018-04-13 10:40:00,71.89,71.93,71.75,71.85,62830.0,62.3613,62.396,62.2398,62.3266,62830.0
2018-04-13 10:50:00,71.85,71.99,71.72,71.72,44285.0,62.3266,62.448,62.2138,62.2138,44285.0
2018-04-13 11:00:00,71.68,71.8,71.53,71.79,28446.0,62.1791,62.2832,62.049,62.2745,28446.0
2018-04-13 11:10:00,71.8,71.96,71.8,71.83,17029.0,62.2832,62.422,62.2832,62.3092,17029.0
2018-04-13 11:20:00,71.84,72.12,71.84,72.12,34252.0,62.3179,62.5608,62.3179,62.5608,34252.0
2018-04-13 11:30:00,72.11,72.2,72.0,72.0,19971.0,62.5521,62.6302,62.4567,62.4567,19971.0
2018-04-13 11:40:00,71.99,72.12,71.95,72.07,13546.0,62.448,62.5608,62.4133,62.5174,13546.0
2018-04-13 11:50:00,72.07,72.22,72.03,72.19,21673.0,62.5174,62.6475,62.4827,62.6215,21673.0
2018-04-13 12:00:00,72.2,72.27,72.11,72.14,16551.0,62.6302,62.6909,62.5521,62.5781,16551.0
2018-04-13 12:10:00,72.15,72.23,72.11,72.22,14791.0,62.5868,62.6562,62.5521,62.6475,14791.0
2018-04-13 12:20:00,72.2,72.31,72.19,72.29,15960.0,62.6302,62.7256,62.6215,62.7083,15960.0
2018-04-13 12:30:00,72.27,72.28,72.05,72.05,13662.0,62.6909,62.6996,62.5001,62.5001,13662.0
2018-04-13 12:40:00,72.03,72.1,71.99,72.05,12959.0,62.4827,62.5434,62.448,62.5001,12959.0
2018-04-13 12:50:00,72.07,72.08,71.93,71.99,13651.0,62.5174,62.5261,62.396,62.448,13651.0
2018-04-13 13:00:00,71.99,72.08,71.94,72.04,16405.0,62.448,62.5261,62.4047,62.4914,16405.0
2018-04-13 13:10:00,72.04,72.14,72.02,72.03,12861.0,62.4914,62.5781,62.474,62.4827,12861.0
2018-04-13 13:20:00,72.03,72.26,72.03,72.18,14966.0,62.4827,62.6822,62.4827,62.6128,14966.0
2018-04-13 13:30:00,72.18,72.18,72.05,72.12,17997.0,62.6128,62.6128,62.5001,62.5608,17997.0
2018-04-13 13:40:00,72.12,72.24,72.12,72.23,19445.0,62.5608,62.6649,62.5608,62.6562,19445.0
2018-04-13 13:50:00,72.23,72.25,72.17,72.19,30392.0,62.6562,62.6736,62.6042,62.6215,30392.0
2018-04-13 14:00:00,72.19,72.29,72.19,72.29,26186.0,62.6215,62.7083,62.6215,62.7083,26186.0
2018-04-13 14:10:00,72.29,72.31,72.1,72.12,24476.0,62.7083,62.7256,62.5434,62.5608,24476.0
2018-04-13 14:20:00,72.12,72.19,72.1,72.14,29686.0,62.5608,62.6215,62.5434,62.5781,29686.0
2018-04-13 14:30:00,72.13,72.24,72.07,72.07,38059.0,62.5695,62.6649,62.5174,62.5174,38059.0
2018-04-13 14:40:00,72.05,72.05,71.89,71.91,32405.0,62.5001,62.5001,62.3613,62.3786,32405.0
2018-04-13 14:50:00,71.89,71.96,71.87,71.92,24647.0,62.3613,62.422,62.3439,62.3873,24647.0
2018-04-13 15:00:00,71.92,71.92,71.74,71.84,37670.0,62.3873,62.3873,62.2312,62.3179,37670.0
2018-04-13 15:10:00,71.84,71.98,71.74,71.75,58733.0,62.3179,62.4394,62.2312,62.2398,58733.0
2018-04-13 15:20:00,71.75,71.82,71.7,71.74,45384.0,62.2398,62.3006,62.1965,62.2312,45384.0
2018-04-13 15:30:00,71.74,71.8,71.67,71.73,62429.0,62.2312,62.2832,62.1704,62.2225,62429.0
2018-04-13 15:40:00,71.74,71.91,71.73,71.89,93719.0,62.2312,62.3786,62.2225,62.3613,93719.0
2018-04-13 15:50:00,71.89,72.04,71.79,71.8,219214.0,62.3613,62.4914,62.2745,62.2832,219214.0
2018-04-16 09:30:00,72.26,72.42,71.94,72.07,137166.0,62.6822,62.821,62.4047,62.5174,137166.0
2018-04-16 09:40:00,72.13,72.18,71.69,72.13,51876.0,62.5695,62.6128,62.1878,62.5695,51876.0
2018-04-16 09:50:00,72.1,72.24,72.01,72.17,34775.0,62.5434,62.6649,62.4654,62.6042,34775.0
2018-04-16 10:00:00,72.2,72.28,72.09,72.19,42677.0,62.6302,62.6996,62.5348,62.6215,42677.0
2018-04-16 10:10:00,72.18,72.23,72.09,72.14,42959.0,62.6128,62.6562,62.5348,62.5781,42959.0
2018-04-16 10:20:00,72.14,72.33,72.12,72.22,51503.0,62.5781,62.743,62.5608,62.6475,51503.0
2018-04-16 10:30:00,72.23,72.25,72.11,72.17,35627.0,62.6562,62.6736,62.5521,62.6042,35627.0
2018-04-16 10:40:00,72.17,72.25,72.11,72.14,26528.0,62.6042,62.6736,62.5521,62.5781,26528.0
2018-04-16 10:50:00,72.16,72.34,72.11,72.29,32521.0,62.5955,62.7516,62.5521,62.7083,32521.0
2018-04-16 11:00:00,72.28,72.4,72.26,72.35,33576.0,62.6996,62.8037,62.6822,62.7603,33576.0
2018-04-16 11:10:00,72.32,72.33,72.06,72.12,66146.0,62.7343,62.743,62.5087,62.5608,66146.0
2018-04-16 11:20:00,72.12,72.38,72.11,72.36,84692.0,62.5608,62.7863,62.5521,62.769,84692.0
2018-04-16 11:30:00,72.34,72.53,72.32,72.53,46337.0,62.7516,62.9165,62.7343,62.9165,46337.0
2018-04-16 11:40:00,72.53,72.54,72.43,72.52,25997.0,62.9165,62.9251,62.8297,62.9078,25997.0
2018-04-16 11:50:00,72.53,72.63,72.5,72.6,27749.0,62.9165,63.0032,62.8904,62.9772,27749.0
2018-04-16 12:00:00,72.63,72.74,72.57,72.69,24614.0,63.0032,63.0986,62.9511,63.0552,24614.0
2018-04-16 12:10:00,72.7,72.77,72.68,72.68,15623.0,63.0639,63.1246,63.0466,63.0466,15623.0
2018-04-16 12:20:00,72.68,72.75,72.67,72.7,22446.0,63.0466,63.1073,63.0379,63.0639,22446.0
2018-04-16 12:30:00,72.7,72.75,72.66,72.7,17929.0,63.0639,63.1073,63.0292,63.0639,17929.0
2018-04-16 12:40:00,72.68,72.82,72.67,72.8,25430.0,63.0466,63.168,63.0379,63.1507,25430.0
2018-04-16 12:50:00,72.82,72.91,72.8,72.82,22813.0,63.168,63.2461,63.1507,63.168,22813.0
2018-04-16 13:00:00,72.83,72.94,72.83,72.89,30631.0,63.1767,63.2721,63.1767,63.2287,30631.0
2018-04-16 13:10:00,72.91,73.04,72.88,73.01,37110.0,63.2461,63.3589,63.2201,63.3328,37110.0
2018-04-16 13:20:00,73.03,73.07,72.97,73.0,34044.0,63.3502,63.3849,63.2981,63.3242,34044.0
2018-04-16 13:30:00,73.0,73.06,72.94,73.0,38556.0,63.3242,63.3762,63.2721,63.3242,38556.0
2018-04-16 13:40:00,73.01,73.05,72.91,72.98,29072.0,63.3328,63.3675,63.2461,63.3068,29072.0
2018-04-16 13:50:00,72.98,73.18,72.93,73.17,32394.0,63.3068,63.4803,63.2634,63.4716,32394.0
2018-04-16 14:00:00,73.18,73.19,73.03,73.09,36523.0,63.4803,63.489,63.3502,63.4022,36523.0
2018-04-16 14:10:00,73.08,73.17,73.05,73.09,33451.0,63.3936,63.4716,63.3675,63.4022,33451.0
2018-04-16 14:20:00,73.06,73.14,73.02,73.11,26988.0,63.3762,63.4456,63.3415,63.4196,26988.0
2018-04-16 14:30:00,73.11,73.26,73.07,73.12,31750.0,63.4196,63.5497,63.3849,63.4282,31750.0
2018-04-16 14:40:00,73.11,73.21,73.06,73.12,38320.0,63.4196,63.5063,63.3762,63.4282,38320.0
2018-04-16 14:50:00,73.13,73.16,72.93,72.96,61074.0,63.4369,63.4629,63.2634,63.2895,61074.0
2018-04-16 15:00:00,72.96,73.06,72.9,72.91,39562.0,63.2895,63.3762,63.2374,63.2461,39562.0
2018-04-16 15:10:00,72.92,72.94,72.82,72.87,30009.0,63.2548,63.2721,63.168,63.2114,30009.0
2018-04-16 15:20:00,72.85,72.93,72.79,72.87,36553.0,63.194,63.2634,63.142,63.2114,36553.0
2018-04-16 15:30:00,72.86,72.91,72.83,72.9,41882.0,63.2027,63.2461,63.1767,63.2374,41882.0
2018-04-16 15:40:00,72.9,72.98,72.83,72.92,71975.0,63.2374,63.3068,63.1767,63.2548,71975.0
2018-04-16 15:50:00,72.94,73.08,72.94,72.96,149273.0,63.2721,63.3936,63.2721,63.2895,149273.0
2018-04-17 09:30:00,73.71,73.89,73.45,73.88,82017.0,63.94,64.0962,63.7145,64.0875,82017.0
2018-04-17 09:40:00,73.9,74.29,73.87,74.04,105803.0,64.1049,64.4432,64.0788,64.2263,105803.0
2018-04-17 09:50:00,74.02,74.11,73.99,74.03,59375.0,64.209,64.287,64.1829,64.2176,59375.0
2018-04-17 10:00:00,74.05,74.2,73.94,73.94,59243.0,64.235,64.3651,64.1396,64.1396,59243.0
2018-04-17 10:10:00,73.92,73.93,73.64,73.69,25904.0,64.1222,64.1309,63.8793,63.9227,25904.0
2018-04-17 10:20:00,73.67,73.73,73.52,73.55,39425.0,63.9053,63.9574,63.7752,63.8013,39425.0
2018-04-17 10:30:00,73.55,73.66,73.5,73.56,42438.0,63.8013,63.8967,63.7579,63.8099,42438.0
2018-04-17 10:40:00,73.54,73.65,73.51,73.54,42072.0,63.7926,63.888,63.7666,63.7926,42072.0
2018-04-17 10:50:00,73.55,73.71,73.55,73.67,27069.0,63.8013,63.94,63.8013,63.9053,27069.0
2018-04-17 11:00:00,73.68,73.81,73.67,73.79,24134.0,63.914,64.0268,63.9053,64.0094,24134.0
2018-04-17 11:10:00,73.78,73.93,73.78,73.87,88151.0,64.0008,64.1309,64.0008,64.0788,88151.0
2018-04-17 11:20:00,73.86,74.05,73.86,73.91,36767.0,64.0702,64.235,64.0702,64.1135,36767.0
2018-04-17 11:30:00,73.89,73.91,73.78,73.84,23235.0,64.0962,64.1135,64.0008,64.0528,23235.0
2018-04-17 11:40:00,73.83,73.86,73.75,73.84,14155.0,64.0441,64.0702,63.9747,64.0528,14155.0
2018-04-17 11:50:00,73.84,73.88,73.78,73.78,17697.0,64.0528,64.0875,64.0008,64.0008,17697.0
2018-04-17 12:00:00,73.78,73.82,73.76,73.82,32056.0,64.0008,64.0355,63.9834,64.0355,32056.0
2018-04-17 12:10:00,73.82,73.86,73.79,73.8,52119.0,64.0355,64.0702,64.0094,64.0181,52119.0
2018-04-17 12:20:00,73.81,73.81,73.66,73.72,29928.0,64.0268,64.0268,63.8967,63.9487,29928.0
2018-04-17 12:30:00,73.7,73.77,73.67,73.7,26566.0,63.9314,63.9921,63.9053,63.9314,26566.0
2018-04-17 12:40:00,73.7,73.7,73.64,73.66,12554.0,63.9314,63.9314,63.8793,63.8967,12554.0
2018-04-17 12:50:00,73.65,73.72,73.64,73.67,12170.0,63.888,63.9487,63.8793,63.9053,12170.0
2018-04-17 13:00:00,73.67,73.67,73.58,73.6,21099.0,63.9053,63.9053,63.8273,63.8446,21099.0
2018-04-17 13:10:00,73.61,73.62,73.51,73.58,13455.0,63.8533,63.862,63.7666,63.8273,13455.0
2018-04-17 13:20:00,73.58,73.6,73.52,73.54,87213.0,63.8273,63.8446,63.7752,63.7926,87213.0
2018-04-17 13:30:00,73.55,73.61,73.52,73.59,19532.0,63.8013,63.8533,63.7752,63.836,19532.0
2018-04-17 13:40:00,73.59,73.61,73.51,73.52,20306.0,63.836,63.8533,63.7666,63.7752,20306.0
2018-04-17 13:50:00,73.52,73.54,73.44,73.49,33144.0,63.7752,63.7926,63.7058,63.7492,33144.0
2018-04-17 14:00:00,73.49,73.59,73.46,73.58,12399.0,63.7492,63.836,63.7232,63.8273,12399.0
2018-04-17 14:10:00,73.57,73.58,73.48,73.48,21649.0,63.8186,63.8273,63.7405,63.7405,21649.0
2018-04-17 14:20:00,73.48,73.48,73.36,73.4,33090.0,63.7405,63.7405,63.6364,63.6711,33090.0
2018-04-17 14:30:00,73.4,73.45,73.34,73.39,47643.0,63.6711,63.7145,63.6191,63.6625,47643.0
2018-04-17 14:40:00,73.39,73.49,73.39,73.48,22508.0,63.6625,63.7492,63.6625,63.7405,22508.0
2018-04-17 14:50:00,73.48,73.5,73.42,73.49,45232.0,63.7405,63.7579,63.6885,63.7492,45232.0
2018-04-17 15:00:00,73.48,73.5,73.37,73.48,51380.0,63.7405,63.7579,63.6451,63.7405,51380.0
2018-04-17 15:10:00,73.48,73.58,73.43,73.56,35577.0,63.7405,63.8273,63.6972,63.8099,35577.0
2018-04-17 15:20:00,73.57,73.68,73.57,73.67,30043.0,63.8186,63.914,63.8186,63.9053,30043.0
2018-04-17 15:30:00,73.67,73.76,73.55,73.62,116539.0,63.9053,63.9834,63.8013,63.862,116539.0
2018-04-17 15:40:00,73.61,73.7,73.58,73.66,82895.0,63.8533,63.9314,63.8273,63.8967,82895.0
2018-04-17 15:50:00,73.66,73.66,73.51,73.51,144313.0,63.8967,63.8967,63.7666,63.7666,144313.0
2018-04-18 09:30:00,73.68,74.46,73.68,74.2,125650.0,63.914,64.5906,63.914,64.3651,125650.0
2018-04-18 09:40:00,74.19,74.44,74.14,74.34,104200.0,64.3564,64.5733,64.3131,64.4865,104200.0
2018-04-18 09:50:00,74.34,74.83,74.34,74.68,133881.0,64.4865,64.9116,64.4865,64.7815,133881.0
2018-04-18 10:00:00,74.68,74.71,74.44,74.5,99507.0,64.7815,64.8075,64.5733,64.6253,99507.0
2018-04-18 10:10:00,74.52,74.79,74.38,74.72,58124.0,64.6427,64.8769,64.5212,64.8162,58124.0
2018-04-18 10:20:00,74.73,74.74,74.52,74.58,32540.0,64.8249,64.8335,64.6427,64.6947,32540.0
2018-04-18 10:30:00,74.56,74.86,74.55,74.84,44754.0,64.6774,64.9376,64.6687,64.9203,44754.0
2018-04-18 10:40:00,74.85,75.1,74.76,75.09,121652.0,64.9289,65.1458,64.8509,65.1371,121652.0
2018-04-18 10:50:00,75.1,75.58,75.08,75.53,258616.0,65.1458,65.5622,65.1285,65.5188,258616.0
2018-04-18 11:00:00,75.51,75.54,75.07,75.15,75521.0,65.5015,65.5275,65.1198,65.1892,75521.0
2018-04-18 11:10:00,75.15,75.15,74.88,75.04,37398.0,65.1892,65.1892,64.955,65.0938,37398.0
2018-04-18 11:20:00,75.03,75.06,74.92,75.0,34199.0,65.0851,65.1111,64.9897,65.0591,34199.0
2018-04-18 11:30:00,75.0,75.1,74.96,75.07,37774.0,65.0591,65.1458,65.0244,65.1198,37774.0
2018-04-18 11:40:00,75.08,75.15,75.05,75.14,45937.0,65.1285,65.1892,65.1024,65.1805,45937.0
2018-04-18 11:50:00,75.14,75.24,75.09,75.15,53697.0,65.1805,65.2673,65.1371,65.1892,53697.0
2018-04-18 12:00:00,75.15,75.28,75.13,75.24,25492.0,65.1892,65.302,65.1718,65.2673,25492.0
2018-04-18 12:10:00,75.24,75.27,75.17,75.26,36528.0,65.2673,65.2933,65.2065,65.2846,36528.0
2018-04-18 12:20:00,75.25,75.26,75.06,75.16,24488.0,65.2759,65.2846,65.1111,65.1979,24488.0
2018-04-18 12:30:00,75.15,75.17,75.05,75.1,56128.0,65.1892,65.2065,65.1024,65.1458,56128.0
2018-04-18 12:40:00,75.08,75.16,74.98,75.03,21109.0,65.1285,65.1979,65.0417,65.0851,21109.0
2018-04-18 12:50:00,75.02,75.02,74.91,74.99,17214.0,65.0764,65.0764,64.981,65.0504,17214.0
2018-04-18 13:00:00,74.99,75.09,74.98,75.04,19498.0,65.0504,65.1371,65.0417,65.0938,19498.0
2018-04-18 13:10:00,75.04,75.13,75.0,75.06,19408.0,65.0938,65.1718,65.0591,65.1111,19408.0
2018-04-18 13:20:00,75.06,75.08,74.93,74.96,14599.0,65.1111,65.1285,64.9983,65.0244,14599.0
2018-04-18 13:30:00,74.96,74.97,74.82,74.83,39362.0,65.0244,65.033,64.9029,64.9116,39362.0
2018-04-18 13:40:00,74.83,74.89,74.78,74.81,42776.0,64.9116,64.9636,64.8682,64.8942,42776.0
2018-04-18 13:50:00,74.79,74.86,74.7,74.72,24306.0,64.8769,64.9376,64.7988,64.8162,24306.0
2018-04-18 14:00:00,74.7,74.83,74.65,74.73,21097.0,64.7988,64.9116,64.7555,64.8249,21097.0
2018-04-18 14:10:00,74.72,74.76,74.71,74.74,12568.0,64.8162,64.8509,64.8075,64.8335,12568.0
2018-04-18 14:20:00,74.74,74.78,74.64,74.64,17308.0,64.8335,64.8682,64.7468,64.7468,17308.0
2018-04-18 14:30:00,74.65,74.74,74.65,74.69,25088.0,64.7555,64.8335,64.7555,64.7902,25088.0
2018-04-18 14:40:00,74.69,74.78,74.69,74.77,24175.0,64.7902,64.8682,64.7902,64.8595,24175.0
2018-04-18 14:50:00,74.77,74.83,74.73,74.73,16291.0,64.8595,64.9116,64.8249,64.8249,16291.0
2018-04-18 15:00:00,74.74,74.75,74.68,74.73,19869.0,64.8335,64.8422,64.7815,64.8249,19869.0
2018-04-18 15:10:00,74.74,74.79,74.73,74.75,20136.0,64.8335,64.8769,64.8249,64.8422,20136.0
2018-04-18 15:20:00,74.75,74.78,74.67,74.69,32020.0,64.8422,64.8682,64.7728,64.7902,32020.0
2018-04-18 15:30:00,74.69,74.7,74.63,74.66,41999.0,64.7902,64.7988,64.7381,64.7641,41999.0
2018-04-18 15:40:00,74.66,74.66,74.51,74.54,74871.0,64.7641,64.7641,64.634,64.66,74871.0
2018-04-18 15:50:00,74.53,74.56,74.4,74.42,201078.0,64.6514,64.6774,64.5386,64.5559,201078.0
2018-04-19 09:30:00,75.0,75.0,74.5,74.9,110870.0,65.0591,65.0591,64.6253,64.9723,110870.0
2018-04-19 09:40:00,74.89,74.93,74.47,74.59,28174.0,64.9636,64.9983,64.5993,64.7034,28174.0
2018-04-19 09:50:00,74.57,74.7,74.45,74.5,40225.0,64.6861,64.7988,64.582,64.6253,40225.0
2018-04-19 10:00:00,74.55,74.79,74.54,74.65,37484.0,64.6687,64.8769,64.66,64.7555,37484.0
2018-04-19 10:10:00,74.63,74.84,74.56,74.78,45737.0,64.7381,64.9203,64.6774,64.8682,45737.0
2018-04-19 10:20:00,74.78,74.83,74.58,74.69,57456.0,64.8682,64.9116,64.6947,64.7902,57456.0
2018-04-19 10:30:00,74.69,74.78,74.59,74.61,57961.0,64.7902,64.8682,64.7034,64.7208,57961.0
2018-04-19 10:40:00,74.61,74.63,74.49,74.57,35584.0,64.7208,64.7381,64.6167,64.6861,35584.0
2018-04-19 10:50:00,74.59,74.67,74.38,74.45,25247.0,64.7034,64.7728,64.5212,64.582,25247.0
2018-04-19 11:00:00,74.46,74.49,74.34,74.45,38197.0,64.5906,64.6167,64.4865,64.582,38197.0
2018-04-19 11:10:00,74.47,74.48,74.3,74.47,27186.0,64.5993,64.608,64.4518,64.5993,27186.0
2018-04-19 11:20:00,74.47,74.54,74.37,74.54,14814.0,64.5993,64.66,64.5126,64.66,14814.0
2018-04-19 11:30:00,74.56,74.56,74.39,74.4,33633.0,64.6774,64.6774,64.5299,64.5386,33633.0
2018-04-19 11:40:00,74.41,74.46,74.36,74.46,34720.0,64.5473,64.5906,64.5039,64.5906,34720.0
2018-04-19 11:50:00,74.45,74.49,74.34,74.38,18201.0,64.582,64.6167,64.4865,64.5212,18201.0
2018-04-19 12:00:00,74.38,74.39,74.22,74.35,43532.0,64.5212,64.5299,64.3824,64.4952,43532.0
2018-04-19 12:10:00,74.34,74.4,74.33,74.39,23201.0,64.4865,64.5386,64.4779,64.5299,23201.0
2018-04-19 12:20:00,74.4,74.41,74.32,74.35,31023.0,64.5386,64.5473,64.4692,64.4952,31023.0
2018-04-19 12:30:00,74.35,74.51,74.33,74.48,26457.0,64.4952,64.634,64.4779,64.608,26457.0
2018-04-19 12:40:00,74.48,74.53,74.44,74.5,35997.0,64.608,64.6514,64.5733,64.6253,35997.0
2018-04-19 12:50:00,74.48,74.5,74.33,74.37,54601.0,64.608,64.6253,64.4779,64.5126,54601.0
2018-04-19 13:00:00,74.35,74.36,74.26,74.28,23204.0,64.4952,64.5039,64.4171,64.4345,23204.0
2018-04-19 13:10:00,74.27,74.34,74.17,74.29,38942.0,64.4258,64.4865,64.3391,64.4432,38942.0
2018-04-19 13:20:00,74.28,74.35,74.26,74.26,21555.0,64.4345,64.4952,64.4171,64.4171,21555.0
2018-04-19 13:30:00,74.27,74.42,74.27,74.42,26528.0,64.4258,64.5559,64.4258,64.5559,26528.0
2018-04-19 13:40:00,74.41,74.52,74.38,74.48,17978.0,64.5473,64.6427,64.5212,64.608,17978.0
2018-04-19 13:50:00,74.48,74.55,74.41,74.42,22436.0,64.608,64.6687,64.5473,64.5559,22436.0
2018-04-19 14:00:00,74.43,74.48,74.37,74.38,64479.0,64.5646,64.608,64.5126,64.5212,64479.0
2018-04-19 14:10:00,74.38,74.48,74.31,74.31,83699.0,64.5212,64.608,64.4605,64.4605,83699.0
2018-04-19 14:20:00,74.31,74.31,74.19,74.28,35404.0,64.4605,64.4605,64.3564,64.4345,35404.0
2018-04-19 14:30:00,74.27,74.31,74.19,74.28,46395.0,64.4258,64.4605,64.3564,64.4345,46395.0
2018-04-19 14:40:00,74.28,74.33,74.24,74.28,34823.0,64.4345,64.4779,64.3998,64.4345,34823.0
2018-04-19 14:50:00,74.26,74.39,74.22,74.37,25850.0,64.4171,64.5299,64.3824,64.5126,25850.0
2018-04-19 15:00:00,74.37,74.42,74.33,74.41,63808.0,64.5126,64.5559,64.4779,64.5473,63808.0
2018-04-19 15:10:00,74.41,74.41,74.19,74.29,53590.0,64.5473,64.5473,64.3564,64.4432,53590.0
2018-04-19 15:20:00,74.28,74.29,74.09,74.09,41552.0,64.4345,64.4432,64.2697,64.2697,41552.0
2018-04-19 15:30:00,74.08,74.3,74.01,74.16,126115.0,64.261,64.4518,64.2003,64.3304,126115.0
2018-04-19 15:40:00,74.15,74.21,73.92,73.94,139869.0,64.3217,64.3738,64.1222,64.1396,139869.0
2018-04-19 15:50:00,73.94,74.0,73.83,73.86,310692.0,64.1396,64.1916,64.0441,64.0702,310692.0
2018-04-20 09:30:00,73.97,74.08,73.76,74.08,34609.0,64.1656,64.261,63.9834,64.261,34609.0
2018-04-20 09:40:00,74.03,74.49,74.03,74.23,49492.0,64.2176,64.6167,64.2176,64.3911,49492.0
2018-04-20 09:50:00,74.23,74.34,74.17,74.32,27996.0,64.3911,64.4865,64.3391,64.4692,27996.0
2018-04-20 10:00:00,74.34,74.38,74.19,74.28,33856.0,64.4865,64.5212,64.3564,64.4345,33856.0
2018-04-20 10:10:00,74.3,74.3,74.0,74.01,32907.0,64.4518,64.4518,64.1916,64.2003,32907.0
2018-04-20 10:20:00,74.01,74.17,73.99,74.14,22930.0,64.2003,64.3391,64.1829,64.3131,22930.0
2018-04-20 10:30:00,74.14,74.27,74.1,74.23,17425.0,64.3131,64.4258,64.2784,64.3911,17425.0
2018-04-20 10:40:00,74.25,74.28,74.07,74.08,15939.0,64.4085,64.4345,64.2523,64.261,15939.0
2018-04-20 10:50:00,74.08,74.11,73.81,73.99,28269.0,64.261,64.287,64.0268,64.1829,28269.0
2018-04-20 11:00:00,73.97,73.97,73.81,73.82,18817.0,64.1656,64.1656,64.0268,64.0355,18817.0
2018-04-20 11:10:00,73.82,73.95,73.66,73.94,18943.0,64.0355,64.1482,63.8967,64.1396,18943.0
2018-04-20 11:20:00,73.95,74.0,73.81,73.81,14102.0,64.1482,64.1916,64.0268,64.0268,14102.0
2018-04-20 11:30:00,73.83,74.04,73.83,74.04,16574.0,64.0441,64.2263,64.0441,64.2263,16574.0
2018-04-20 11:40:00,74.04,74.07,73.9,74.0,12861.0,64.2263,64.2523,64.1049,64.1916,12861.0
2018-04-20 11:50:00,74.02,74.02,73.88,73.91,8140.0,64.209,64.209,64.0875,64.1135,8140.0
2018-04-20 12:00:00,73.9,74.06,73.87,74.03,21686.0,64.1049,64.2437,64.0788,64.2176,21686.0
2018-04-20 12:10:00,74.02,74.03,73.91,73.92,27967.0,64.209,64.2176,64.1135,64.1222,27967.0
2018-04-20 12:20:00,73.92,74.04,73.91,74.01,15744.0,64.1222,64.2263,64.1135,64.2003,15744.0
2018-04-20 12:30:00,73.99,73.99,73.87,73.91,11113.0,64.1829,64.1829,64.0788,64.1135,11113.0
2018-04-20 12:40:00,73.9,73.99,73.86,73.91,11451.0,64.1049,64.1829,64.0702,64.1135,11451.0
2018-04-20 12:50:00,73.92,74.1,73.89,74.04,64185.0,64.1222,64.2784,64.0962,64.2263,64185.0
2018-04-20 13:00:00,74.05,74.09,73.99,74.03,17289.0,64.235,64.2697,64.1829,64.2176,17289.0
2018-04-20 13:10:00,74.05,74.1,74.04,74.09,24385.0,64.235,64.2784,64.2263,64.2697,24385.0
2018-04-20 13:20:00,74.09,74.16,74.0,74.16,19404.0,64.2697,64.3304,64.1916,64.3304,19404.0
2018-04-20 13:30:00,74.15,74.25,74.1,74.25,38434.0,64.3217,64.4085,64.2784,64.4085,38434.0
2018-04-20 13:40:00,74.28,74.3,74.18,74.19,52656.0,64.4345,64.4518,64.3478,64.3564,52656.0
2018-04-20 13:50:00,74.2,74.25,74.16,74.2,27147.0,64.3651,64.4085,64.3304,64.3651,27147.0
2018-04-20 14:00:00,74.19,74.21,74.12,74.21,28943.0,64.3564,64.3738,64.2957,64.3738,28943.0
2018-04-20 14:10:00,74.2,74.22,74.15,74.16,26139.0,64.3651,64.3824,64.3217,64.3304,26139.0
2018-04-20 14:20:00,74.16,74.26,74.06,74.25,46557.0,64.3304,64.4171,64.2437,64.4085,46557.0
2018-04-20 14:30:00,74.26,74.29,74.16,74.23,23324.0,64.4171,64.4432,64.3304,64.3911,23324.0
2018-04-20 14:40:00,74.23,74.27,74.15,74.2,30979.0,64.3911,64.4258,64.3217,64.3651,30979.0
2018-04-20 14:50:00,74.2,74.22,74.1,74.19,27203.0,64.3651,64.3824,64.2784,64.3564,27203.0
2018-04-20 15:00:00,74.19,74.2,73.96,73.97,42412.0,64.3564,64.3651,64.1569,64.1656,42412.0
2018-04-20 15:10:00,73.97,74.05,73.93,73.95,31308.0,64.1656,64.235,64.1309,64.1482,31308.0
2018-04-20 15:20:00,73.95,74.07,73.92,74.07,53423.0,64.1482,64.2523,64.1222,64.2523,53423.0
2018-04-20 15:30:00,74.06,74.07,73.87,73.97,100154.0,64.2437,64.2523,64.0788,64.1656,100154.0
2018-04-20 15:40:00,73.97,74.04,73.91,73.98,98404.0,64.1656,64.2263,64.1135,64.1743,98404.0
2018-04-20 15:50:00,73.97,74.0,73.88,73.92,302842.0,64.1656,64.1916,64.0875,64.1222,302842.0
2018-04-23 09:30:00,73.9,74.23,73.9,74.06,95316.0,64.1049,64.3911,64.1049,64.2437,95316.0
2018-04-23 09:40:00,74.06,74.09,73.75,73.89,29058.0,64.2437,64.2697,63.9747,64.0962,29058.0
2018-04-23 09:50:00,73.86,74.15,73.68,74.15,130037.0,64.0702,64.3217,63.914,64.3217,130037.0
2018-04-23 10:00:00,74.18,74.33,74.11,74.2,39439.0,64.3478,64.4779,64.287,64.3651,39439.0
2018-04-23 10:10:00,74.22,74.33,74.15,74.26,37352.0,64.3824,64.4779,64.3217,64.4171,37352.0
2018-04-23 10:20:00,74.27,74.47,74.26,74.36,40134.0,64.4258,64.5993,64.4171,64.5039,40134.0
2018-04-23 10:30:00,74.35,74.47,74.27,74.47,46755.0,64.4952,64.5993,64.4258,64.5993,46755.0
2018-04-23 10:40:00,74.47,74.63,74.41,74.62,50724.0,64.5993,64.7381,64.5473,64.7294,50724.0
2018-04-23 10:50:00,74.63,74.67,74.5,74.53,48479.0,64.7381,64.7728,64.6253,64.6514,48479.0
2018-04-23 11:00:00,74.54,74.75,74.48,74.62,57369.0,64.66,64.8422,64.608,64.7294,57369.0
2018-04-23 11:10:00,74.62,74.98,74.61,74.96,77694.0,64.7294,65.0417,64.7208,65.0244,77694.0
2018-04-23 11:20:00,74.96,74.98,74.75,74.75,38522.0,65.0244,65.0417,64.8422,64.8422,38522.0
2018-04-23 11:30:00,74.76,74.76,74.6,74.62,28366.0,64.8509,64.8509,64.7121,64.7294,28366.0
2018-04-23 11:40:00,74.61,74.68,74.56,74.57,23335.0,64.7208,64.7815,64.6774,64.6861,23335.0
2018-04-23 11:50:00,74.58,74.73,74.58,74.69,28951.0,64.6947,64.8249,64.6947,64.7902,28951.0
2018-04-23 12:00:00,74.68,74.74,74.64,74.67,64316.0,64.7815,64.8335,64.7468,64.7728,64316.0
2018-04-23 12:10:00,74.67,74.7,74.53,74.53,34845.0,64.7728,64.7988,64.6514,64.6514,34845.0
2018-04-23 12:20:00,74.53,74.63,74.51,74.62,28737.0,64.6514,64.7381,64.634,64.7294,28737.0
2018-04-23 12:30:00,74.63,74.66,74.52,74.6,23217.0,64.7381,64.7641,64.6427,64.7121,23217.0
2018-04-23 12:40:00,74.6,74.62,74.45,74.47,26042.0,64.7121,64.7294,64.582,64.5993,26042.0
2018-04-23 12:50:00,74.47,74.56,74.42,74.56,20582.0,64.5993,64.6774,64.5559,64.6774,20582.0
2018-04-23 13:00:00,74.56,74.57,74.46,74.47,25022.0,64.6774,64.6861,64.5906,64.5993,25022.0
2018-04-23 13:10:00,74.48,74.55,74.39,74.4,20943.0,64.608,64.6687,64.5299,64.5386,20943.0
2018-04-23 13:20:00,74.39,74.43,74.33,74.37,31531.0,64.5299,64.5646,64.4779,64.5126,31531.0
2018-04-23 13:30:00,74.36,74.42,74.33,74.41,26179.0,64.5039,64.5559,64.4779,64.5473,26179.0
2018-04-23 13:40:00,74.41,74.42,74.31,74.33,28255.0,64.5473,64.5559,64.4605,64.4779,28255.0
2018-04-23 13:50:00,74.34,74.47,74.33,74.47,28700.0,64.4865,64.5993,64.4779,64.5993,28700.0
2018-04-23 14:00:00,74.46,74.48,74.23,74.23,30617.0,64.5906,64.608,64.3911,64.3911,30617.0
2018-04-23 14:10:00,74.25,74.33,74.23,74.33,50645.0,64.4085,64.4779,64.3911,64.4779,50645.0
2018-04-23 14:20:00,74.32,74.35,74.25,74.3,36959.0,64.4692,64.4952,64.4085,64.4518,36959.0
2018-04-23 14:30:00,74.3,74.39,74.27,74.33,55033.0,64.4518,64.5299,64.4258,64.4779,55033.0
2018-04-23 14:40:00,74.34,74.4,74.26,74.28,100970.0,64.4865,64.5386,64.4171,64.4345,100970.0
2018-04-23 14:50:00,74.28,74.29,74.18,74.28,48434.0,64.4345,64.4432,64.3478,64.4345,48434.0
2018-04-23 15:00:00,74.28,74.46,74.26,74.45,53008.0,64.4345,64.5906,64.4171,64.582,53008.0
2018-04-23 15:10:00,74.45,74.49,74.35,74.38,67937.0,64.582,64.6167,64.4952,64.5212,67937.0
2018-04-23 15:20:00,74.39,74.53,74.39,74.44,54742.0,64.5299,64.6514,64.5299,64.5733,54742.0
2018-04-23 15:30:00,74.44,74.51,74.42,74.46,69615.0,64.5733,64.634,64.5559,64.5906,69615.0
2018-04-23 15:40:00,74.46,74.5,74.39,74.42,93140.0,64.5906,64.6253,64.5299,64.5559,93140.0
2018-04-23 15:50:00,74.42,74.49,74.39,74.44,151596.0,64.5559,64.6167,64.5299,64.5733,151596.0
2018-04-24 09:30:00,74.98,74.99,74.77,74.84,58018.0,65.0417,65.0504,64.8595,64.9203,58018.0
2018-04-24 09:40:00,74.86,74.99,74.83,74.93,36218.0,64.9376,65.0504,64.9116,64.9983,36218.0
2018-04-24 09:50:00,74.94,74.94,74.67,74.8,44752.0,65.007,65.007,64.7728,64.8856,44752.0
2018-04-24 10:00:00,74.8,75.0,74.77,74.94,39954.0,64.8856,65.0591,64.8595,65.007,39954.0
2018-04-24 10:10:00,74.97,74.99,74.73,74.73,60560.0,65.033,65.0504,64.8249,64.8249,60560.0
2018-04-24 10:20:00,74.75,74.76,74.61,74.76,30694.0,64.8422,64.8509,64.7208,64.8509,30694.0
2018-04-24 10:30:00,74.75,74.76,74.56,74.7,38883.0,64.8422,64.8509,64.6774,64.7988,38883.0
2018-04-24 10:40:00,74.67,74.75,74.58,74.62,49971.0,64.7728,64.8422,64.6947,64.7294,49971.0
2018-04-24 10:50:00,74.62,74.72,74.61,74.62,53481.0,64.7294,64.8162,64.7208,64.7294,53481.0
2018-04-24 11:00:00,74.63,74.63,74.47,74.57,56650.0,64.7381,64.7381,64.5993,64.6861,56650.0
2018-04-24 11:10:00,74.56,74.58,74.39,74.41,44645.0,64.6774,64.6947,64.5299,64.5473,44645.0
2018-04-24 11:20:00,74.41,74.65,74.41,74.6,28954.0,64.5473,64.7555,64.5473,64.7121,28954.0
2018-04-24 11:30:00,74.62,74.65,74.53,74.58,22231.0,64.7294,64.7555,64.6514,64.6947,22231.0
2018-04-24 11:40:00,74.59,74.62,74.48,74.5,14608.0,64.7034,64.7294,64.608,64.6253,14608.0
2018-04-24 11:50:00,74.5,74.53,74.32,74.34,31034.0,64.6253,64.6514,64.4692,64.4865,31034.0
2018-04-24 12:00:00,74.33,74.4,74.26,74.26,27183.0,64.4779,64.5386,64.4171,64.4171,27183.0
2018-04-24 12:10:00,74.27,74.36,74.08,74.11,33480.0,64.4258,64.5039,64.261,64.287,33480.0
2018-04-24 12:20:00,74.12,74.18,73.99,74.01,18791.0,64.2957,64.3478,64.1829,64.2003,18791.0
2018-04-24 12:30:00,74.02,74.06,73.83,73.9,27350.0,64.209,64.2437,64.0441,64.1049,27350.0
2018-04-24 12:40:00,73.91,73.96,73.86,73.9,24759.0,64.1135,64.1569,64.0702,64.1049,24759.0
2018-04-24 12:50:00,73.95,73.96,73.71,73.72,28657.0,64.1482,64.1569,63.94,63.9487,28657.0
2018-04-24 13:00:00,73.74,74.1,73.74,73.99,54514.0,63.9661,64.2784,63.9661,64.1829,54514.0
2018-04-24 13:10:00,73.99,74.06,73.92,73.92,17737.0,64.1829,64.2437,64.1222,64.1222,17737.0
2018-04-24 13:20:00,73.94,73.94,73.73,73.74,19194.0,64.1396,64.1396,63.9574,63.9661,19194.0
2018-04-24 13:30:00,73.75,73.75,73.57,73.61,31614.0,63.9747,63.9747,63.8186,63.8533,31614.0
2018-04-24 13:40:00,73.61,73.75,73.56,73.73,18699.0,63.8533,63.9747,63.8099,63.9574,18699.0
2018-04-24 13:50:00,73.72,73.74,73.55,73.61,41312.0,63.9487,63.9661,63.8013,63.8533,41312.0
2018-04-24 14:00:00,73.6,73.61,73.29,73.37,40381.0,63.8446,63.8533,63.5757,63.6451,40381.0
2018-04-24 14:10:00,73.39,73.6,73.38,73.45,39454.0,63.6625,63.8446,63.6538,63.7145,39454.0
2018-04-24 14:20:00,73.49,73.71,73.43,73.46,42928.0,63.7492,63.94,63.6972,63.7232,42928.0
2018-04-24 14:30:00,73.44,73.66,73.42,73.45,61598.0,63.7058,63.8967,63.6885,63.7145,61598.0
2018-04-24 14:40:00,73.46,73.63,73.46,73.58,52217.0,63.7232,63.8707,63.7232,63.8273,52217.0
2018-04-24 14:50:00,73.56,73.65,73.49,73.59,26140.0,63.8099,63.888,63.7492,63.836,26140.0
2018-04-24 15:00:00,73.6,73.83,73.58,73.79,34877.0,63.8446,64.0441,63.8273,64.0094,34877.0
2018-04-24 15:10:00,73.8,73.89,73.73,73.82,58825.0,64.0181,64.0962,63.9574,64.0355,58825.0
2018-04-24 15:20:00,73.82,73.93,73.79,73.83,43337.0,64.0355,64.1309,64.0094,64.0441,43337.0
2018-04-24 15:30:00,73.83,73.83,73.63,73.69,44201.0,64.0441,64.0441,63.8707,63.9227,44201.0
2018-04-24 15:40:00,73.68,73.81,73.52,73.78,101324.0,63.914,64.0268,63.7752,64.0008,101324.0
2018-04-24 15:50:00,73.79,73.9,73.76,73.79,126866.0,64.0094,64.1049,63.9834,64.0094,126866.0
2018-04-25 09:30:00,73.42,73.95,72.36,72.42,106771.0,63.6885,64.1482,62.769,62.821,106771.0
2018-04-25 09:40:00,72.39,72.75,72.31,72.67,88068.0,62.795,63.1073,62.7256,63.0379,88068.0
2018-04-25 09:50:00,72.65,72.93,72.36,72.51,83589.0,63.0205,63.2634,62.769,62.8991,83589.0
2018-04-25 10:00:00,72.5,72.5,72.15,72.18,67118.0,62.8904,62.8904,62.5868,62.6128,67118.0
2018-04-25 10:10:00,72.18,72.23,71.97,72.06,102085.0,62.6128,62.6562,62.4307,62.5087,102085.0
2018-04-25 10:20:00,72.03,72.53,71.98,72.53,65726.0,62.4827,62.9165,62.4394,62.9165,65726.0
2018-04-25 10:30:00,72.5,72.65,72.34,72.35,122250.0,62.8904,63.0205,62.7516,62.7603,122250.0
2018-04-25 10:40:00,72.38,72.66,72.33,72.5,85953.0,62.7863,63.0292,62.743,62.8904,85953.0
2018-04-25 10:50:00,72.5,72.5,72.04,72.28,75701.0,62.8904,62.8904,62.4914,62.6996,75701.0
2018-04-25 11:00:00,72.25,72.93,72.25,72.73,95712.0,62.6736,63.2634,62.6736,63.0899,95712.0
2018-04-25 11:10:00,72.75,72.86,72.44,72.5,75988.0,63.1073,63.2027,62.8384,62.8904,75988.0
2018-04-25 11:20:00,72.53,72.62,72.3,72.46,68755.0,62.9165,62.9945,62.7169,62.8557,68755.0
2018-04-25 11:30:00,72.44,72.53,72.29,72.41,43971.0,62.8384,62.9165,62.7083,62.8124,43971.0
2018-04-25 11:40:00,72.41,72.53,72.26,72.34,43712.0,62.8124,62.9165,62.6822,62.7516,43712.0
2018-04-25 11:50:00,72.31,72.33,72.16,72.18,36681.0,62.7256,62.743,62.5955,62.6128,36681.0
2018-04-25 12:00:00,72.17,72.23,71.98,72.13,90617.0,62.6042,62.6562,62.4394,62.5695,90617.0
2018-04-25 12:10:00,72.14,72.28,72.06,72.24,51506.0,62.5781,62.6996,62.5087,62.6649,51506.0
2018-04-25 12:20:00,72.23,72.27,72.19,72.21,54902.0,62.6562,62.6909,62.6215,62.6389,54902.0
2018-04-25 12:30:00,72.21,72.45,72.2,72.45,51439.0,62.6389,62.8471,62.6302,62.8471,51439.0
2018-04-25 12:40:00,72.43,72.46,72.31,72.31,55137.0,62.8297,62.8557,62.7256,62.7256,55137.0
2018-04-25 12:50:00,72.31,72.4,72.22,72.23,40901.0,62.7256,62.8037,62.6475,62.6562,40901.0
2018-04-25 13:00:00,72.23,72.37,72.17,72.32,54445.0,62.6562,62.7777,62.6042,62.7343,54445.0
2018-04-25 13:10:00,72.34,72.34,72.09,72.1,50869.0,62.7516,62.7516,62.5348,62.5434,50869.0
2018-04-25 13:20:00,72.11,72.12,72.0,72.12,52214.0,62.5521,62.5608,62.4567,62.5608,52214.0
2018-04-25 13:30:00,72.13,72.24,72.04,72.07,57911.0,62.5695,62.6649,62.4914,62.5174,57911.0
2018-04-25 13:40:00,72.06,72.19,72.0,72.0,56445.0,62.5087,62.6215,62.4567,62.4567,56445.0
2018-04-25 13:50:00,72.0,72.12,71.99,72.07,46790.0,62.4567,62.5608,62.448,62.5174,46790.0
2018-04-25 14:00:00,72.08,72.28,72.08,72.2,44058.0,62.5261,62.6996,62.5261,62.6302,44058.0
2018-04-25 14:10:00,72.2,72.28,72.13,72.19,47111.0,62.6302,62.6996,62.5695,62.6215,47111.0
2018-04-25 14:20:00,72.17,72.2,72.08,72.11,50068.0,62.6042,62.6302,62.5261,62.5521,50068.0
2018-04-25 14:30:00,72.1,72.24,72.05,72.21,54665.0,62.5434,62.6649,62.5001,62.6389,54665.0
2018-04-25 14:40:00,72.21,72.41,72.2,72.31,115845.0,62.6389,62.8124,62.6302,62.7256,115845.0
2018-04-25 14:50:00,72.31,72.44,72.24,72.42,58428.0,62.7256,62.8384,62.6649,62.821,58428.0
2018-04-25 15:00:00,72.44,72.55,72.43,72.47,67030.0,62.8384,62.9338,62.8297,62.8644,67030.0
2018-04-25 15:10:00,72.48,72.65,72.44,72.45,90195.0,62.8731,63.0205,62.8384,62.8471,90195.0
2018-04-25 15:20:00,72.44,72.69,72.44,72.66,104688.0,62.8384,63.0552,62.8384,63.0292,104688.0
2018-04-25 15:30:00,72.66,72.71,72.45,72.46,139676.0,63.0292,63.0726,62.8471,62.8557,139676.0
2018-04-25 15:40:00,72.46,72.47,72.11,72.28,214995.0,62.8557,62.8644,62.5521,62.6996,214995.0
2018-04-25 15:50:00,72.27,72.48,72.23,72.4,341459.0,62.6909,62.8731,62.6562,62.8037,341459.0
2018-04-26 09:30:00,73.4,74.5,73.32,74.27,404632.0,63.6711,64.6253,63.6017,64.4258,404632.0
2018-04-26 09:40:00,74.38,74.49,73.5,73.72,216299.0,64.5212,64.6167,63.7579,63.9487,216299.0
2018-04-26 09:50:00,73.73,73.74,73.03,73.2,153113.0,63.9574,63.9661,63.3502,63.4976,153113.0
2018-04-26 10:00:00,73.17,73.22,72.74,73.02,153884.0,63.4716,63.515,63.0986,63.3415,153884.0
2018-04-26 10:10:00,73.05,73.33,72.91,73.25,127610.0,63.3675,63.6104,63.2461,63.541,127610.0
2018-04-26 10:20:00,73.23,73.56,73.19,73.23,121171.0,63.5237,63.8099,63.489,63.5237,121171.0
2018-04-26 10:30:00,73.26,73.65,73.26,73.61,102354.0,63.5497,63.888,63.5497,63.8533,102354.0
2018-04-26 10:40:00,73.6,73.61,73.26,73.29,70035.0,63.8446,63.8533,63.5497,63.5757,70035.0
2018-04-26 10:50:00,73.29,73.36,73.04,73.1,141025.0,63.5757,63.6364,63.3589,63.4109,141025.0
2018-04-26 11:00:00,73.14,73.17,72.86,72.96,160524.0,63.4456,63.4716,63.2027,63.2895,160524.0
2018-04-26 11:10:00,72.99,73.12,72.82,72.88,44830.0,63.3155,63.4282,63.168,63.2201,44830.0
2018-04-26 11:20:00,72.86,72.86,72.55,72.79,69869.0,63.2027,63.2027,62.9338,63.142,69869.0
2018-04-26 11:30:00,72.81,73.04,72.75,73.0,79069.0,63.1593,63.3589,63.1073,63.3242,79069.0
2018-04-26 11:40:00,73.03,73.04,72.71,72.72,58708.0,63.3502,63.3589,63.0726,63.0813,58708.0
2018-04-26 11:50:00,72.73,72.89,72.72,72.76,62056.0,63.0899,63.2287,63.0813,63.116,62056.0
2018-04-26 12:00:00,72.74,72.93,72.74,72.88,40672.0,63.0986,63.2634,63.0986,63.2201,40672.0
2018-04-26 12:10:00,72.88,72.97,72.83,72.95,47240.0,63.2201,63.2981,63.1767,63.2808,47240.0
2018-04-26 12:20:00,72.95,73.15,72.94,73.03,49241.0,63.2808,63.4543,63.2721,63.3502,49241.0
2018-04-26 12:30:00,73.03,73.2,73.02,73.17,37628.0,63.3502,63.4976,63.3415,63.4716,37628.0
2018-04-26 12:40:00,73.17,73.19,72.97,73.05,45688.0,63.4716,63.489,63.2981,63.3675,45688.0
2018-04-26 12:50:00,73.03,73.06,72.94,72.97,43222.0,63.3502,63.3762,63.2721,63.2981,43222.0
2018-04-26 13:00:00,72.98,73.09,72.95,73.04,166026.0,63.3068,63.4022,63.2808,63.3589,166026.0
2018-04-26 13:10:00,73.05,73.1,72.99,73.03,34671.0,63.3675,63.4109,63.3155,63.3502,34671.0
2018-04-26 13:20:00,73.03,73.06,72.98,72.98,55167.0,63.3502,63.3762,63.3068,63.3068,55167.0
2018-04-26 13:30:00,72.99,73.1,72.93,72.93,45955.0,63.3155,63.4109,63.2634,63.2634,45955.0
2018-04-26 13:40:00,72.94,72.97,72.85,72.89,41647.0,63.2721,63.2981,63.194,63.2287,41647.0
2018-04-26 13:50:00,72.88,72.95,72.8,72.89,45982.0,63.2201,63.2808,63.1507,63.2287,45982.0
2018-04-26 14:00:00,72.89,72.89,72.78,72.81,34694.0,63.2287,63.2287,63.1333,63.1593,34694.0
2018-04-26 14:10:00,72.82,72.98,72.8,72.92,50289.0,63.168,63.3068,63.1507,63.2548,50289.0
2018-04-26 14:20:00,72.93,72.96,72.83,72.84,48935.0,63.2634,63.2895,63.1767,63.1854,48935.0
2018-04-26 14:30:00,72.84,72.84,72.71,72.72,64778.0,63.1854,63.1854,63.0726,63.0813,64778.0
2018-04-26 14:40:00,72.72,72.82,72.69,72.79,48399.0,63.0813,63.168,63.0552,63.142,48399.0
2018-04-26 14:50:00,72.78,72.81,72.69,72.79,40775.0,63.1333,63.1593,63.0552,63.142,40775.0
2018-04-26 15:00:00,72.78,72.91,72.75,72.77,76969.0,63.1333,63.2461,63.1073,63.1246,76969.0
2018-04-26 15:10:00,72.76,72.79,72.57,72.68,123011.0,63.116,63.142,62.9511,63.0466,123011.0
2018-04-26 15:20:00,72.67,72.77,72.56,72.58,110218.0,63.0379,63.1246,62.9425,62.9598,110218.0
2018-04-26 15:30:00,72.58,72.87,72.58,72.85,141049.0,62.9598,63.2114,62.9598,63.194,141049.0
2018-04-26 15:40:00,72.86,72.97,72.75,72.9,205121.0,63.2027,63.2981,63.1073,63.2374,205121.0
2018-04-26 15:50:00,72.89,73.23,72.8,73.11,436939.0,63.2287,63.5237,63.1507,63.4196,436939.0
2018-04-27 09:30:00,73.39,73.39,72.76,72.86,72293.0,63.6625,63.6625,63.116,63.2027,72293.0
2018-04-27 09:40:00,72.84,73.11,72.8,73.05,61355.0,63.1854,63.4196,63.1507,63.3675,61355.0
2018-04-27 09:50:00,73.06,73.32,73.0,73.23,47802.0,63.3762,63.6017,63.3242,63.5237,47802.0
2018-04-27 10:00:00,73.25,73.28,72.9,72.91,40545.0,63.541,63.567,63.2374,63.2461,40545.0
2018-04-27 10:10:00,72.89,73.13,72.72,73.09,68018.0,63.2287,63.4369,63.0813,63.4022,68018.0
2018-04-27 10:20:00,73.07,73.16,72.84,72.84,52569.0,63.3849,63.4629,63.1854,63.1854,52569.0
2018-04-27 10:30:00,72.83,72.83,72.71,72.71,39229.0,63.1767,63.1767,63.0726,63.0726,39229.0
2018-04-27 10:40:00,72.71,72.71,72.56,72.59,55487.0,63.0726,63.0726,62.9425,62.9685,55487.0
2018-04-27 10:50:00,72.57,72.62,72.32,72.32,46584.0,62.9511,62.9945,62.7343,62.7343,46584.0
2018-04-27 11:00:00,72.32,72.48,72.3,72.43,45677.0,62.7343,62.8731,62.7169,62.8297,45677.0
2018-04-27 11:10:00,72.45,72.68,72.41,72.63,34422.0,62.8471,63.0466,62.8124,63.0032,34422.0
2018-04-27 11:20:00,72.63,72.8,72.62,72.8,30666.0,63.0032,63.1507,62.9945,63.1507,30666.0
2018-04-27 11:30:00,72.78,72.79,72.68,72.75,44019.0,63.1333,63.142,63.0466,63.1073,44019.0
2018-04-27 11:40:00,72.76,72.76,72.42,72.45,43649.0,63.116,63.116,62.821,62.8471,43649.0
2018-04-27 11:50:00,72.47,72.49,72.42,72.43,39318.0,62.8644,62.8818,62.821,62.8297,39318.0
2018-04-27 12:00:00,72.43,72.46,72.33,72.33,34227.0,62.8297,62.8557,62.743,62.743,34227.0
2018-04-27 12:10:00,72.34,72.4,72.29,72.35,39623.0,62.7516,62.8037,62.7083,62.7603,39623.0
2018-04-27 12:20:00,72.37,72.42,72.35,72.38,23809.0,62.7777,62.821,62.7603,62.7863,23809.0
2018-04-27 12:30:00,72.39,72.44,72.3,72.35,30838.0,62.795,62.8384,62.7169,62.7603,30838.0
2018-04-27 12:40:00,72.36,72.4,72.33,72.37,21102.0,62.769,62.8037,62.743,62.7777,21102.0
2018-04-27 12:50:00,72.37,72.59,72.37,72.59,26836.0,62.7777,62.9685,62.7777,62.9685,26836.0
2018-04-27 13:00:00,72.6,72.62,72.53,72.54,42214.0,62.9772,62.9945,62.9165,62.9251,42214.0
2018-04-27 13:10:00,72.53,72.57,72.47,72.51,59488.0,62.9165,62.9511,62.8644,62.8991,59488.0
2018-04-27 13:20:00,72.5,72.51,72.45,72.49,20216.0,62.8904,62.8991,62.8471,62.8818,20216.0
2018-04-27 13:30:00,72.49,72.53,72.43,72.46,25009.0,62.8818,62.9165,62.8297,62.8557,25009.0
2018-04-27 13:40:00,72.45,72.5,72.44,72.45,21022.0,62.8471,62.8904,62.8384,62.8471,21022.0
2018-04-27 13:50:00,72.45,72.48,72.37,72.39,30084.0,62.8471,62.8731,62.7777,62.795,30084.0
2018-04-27 14:00:00,72.37,72.43,72.36,72.39,22522.0,62.7777,62.8297,62.769,62.795,22522.0
2018-04-27 14:10:00,72.39,72.46,72.37,72.44,22283.0,62.795,62.8557,62.7777,62.8384,22283.0
2018-04-27 14:20:00,72.44,72.45,72.34,72.35,27787.0,62.8384,62.8471,62.7516,62.7603,27787.0
2018-04-27 14:30:00,72.36,72.37,72.32,72.37,28880.0,62.769,62.7777,62.7343,62.7777,28880.0
2018-04-27 14:40:00,72.37,72.39,72.33,72.35,31492.0,62.7777,62.795,62.743,62.7603,31492.0
2018-04-27 14:50:00,72.35,72.39,72.33,72.37,42452.0,62.7603,62.795,62.743,62.7777,42452.0
2018-04-27 15:00:00,72.37,72.5,72.36,72.49,38434.0,62.7777,62.8904,62.769,62.8818,38434.0
2018-04-27 15:10:00,72.49,72.5,72.39,72.41,56847.0,62.8818,62.8904,62.795,62.8124,56847.0
2018-04-27 15:20:00,72.4,72.42,72.21,72.22,68171.0,62.8037,62.821,62.6389,62.6475,68171.0
2018-04-27 15:30:00,72.21,72.25,72.19,72.2,148011.0,62.6389,62.6736,62.6215,62.6302,148011.0
2018-04-27 15:40:00,72.2,72.42,72.18,72.37,133236.0,62.6302,62.821,62.6128,62.7777,133236.0
2018-04-27 15:50:00,72.38,72.38,72.29,72.33,181756.0,62.7863,62.7863,62.7083,62.743,181756.0
2018-04-30 09:30:00,72.95,73.23,72.84,72.92,99963.0,63.2808,63.5237,63.1854,63.2548,99963.0
2018-04-30 09:40:00,72.96,73.15,72.93,73.1,69523.0,63.2895,63.4543,63.2634,63.4109,69523.0
2018-04-30 09:50:00,73.1,73.23,73.1,73.14,60174.0,63.4109,63.5237,63.4109,63.4456,60174.0
2018-04-30 10:00:00,73.2,73.36,73.14,73.26,68711.0,63.4976,63.6364,63.4456,63.5497,68711.0
2018-04-30 10:10:00,73.25,73.49,73.25,73.28,88111.0,63.541,63.7492,63.541,63.567,88111.0
2018-04-30 10:20:00,73.31,73.41,73.2,73.33,44121.0,63.5931,63.6798,63.4976,63.6104,44121.0
2018-04-30 10:30:00,73.33,73.42,73.28,73.39,31346.0,63.6104,63.6885,63.567,63.6625,31346.0
2018-04-30 10:40:00,73.36,73.51,73.26,73.51,158925.0,63.6364,63.7666,63.5497,63.7666,158925.0
2018-04-30 10:50:00,73.52,73.75,73.48,73.75,95640.0,63.7752,63.9747,63.7405,63.9747,95640.0
2018-04-30 11:00:00,73.75,73.85,73.7,73.72,43196.0,63.9747,64.0615,63.9314,63.9487,43196.0
2018-04-30 11:10:00,73.7,73.79,73.68,73.76,38519.0,63.9314,64.0094,63.914,63.9834,38519.0
2018-04-30 11:20:00,73.77,73.77,73.59,73.72,42841.0,63.9921,63.9921,63.836,63.9487,42841.0
2018-04-30 11:30:00,73.75,73.82,73.58,73.62,56827.0,63.9747,64.0355,63.8273,63.862,56827.0
2018-04-30 11:40:00,73.64,73.68,73.55,73.57,37880.0,63.8793,63.914,63.8013,63.8186,37880.0
2018-04-30 11:50:00,73.56,73.58,73.41,73.45,29729.0,63.8099,63.8273,63.6798,63.7145,29729.0
2018-04-30 12:00:00,73.45,73.46,73.2,73.25,23590.0,63.7145,63.7232,63.4976,63.541,23590.0
2018-04-30 12:10:00,73.23,73.24,72.94,72.99,32156.0,63.5237,63.5323,63.2721,63.3155,32156.0
2018-04-30 12:20:00,73.01,73.19,73.01,73.19,23805.0,63.3328,63.489,63.3328,63.489,23805.0
2018-04-30 12:30:00,73.19,73.28,73.17,73.27,19722.0,63.489,63.567,63.4716,63.5584,19722.0
2018-04-30 12:40:00,73.27,73.32,73.17,73.23,19738.0,63.5584,63.6017,63.4716,63.5237,19738.0
2018-04-30 12:50:00,73.23,73.26,73.14,73.26,17959.0,63.5237,63.5497,63.4456,63.5497,17959.0
2018-04-30 13:00:00,73.27,73.31,73.24,73.28,26483.0,63.5584,63.5931,63.5323,63.567,26483.0
2018-04-30 13:10:00,73.28,73.28,73.14,73.17,20997.0,63.567,63.567,63.4456,63.4716,20997.0
2018-04-30 13:20:00,73.18,73.28,73.17,73.27,22831.0,63.4803,63.567,63.4716,63.5584,22831.0
2018-04-30 13:30:00,73.27,73.36,73.26,73.35,22802.0,63.5584,63.6364,63.5497,63.6278,22802.0
2018-04-30 13:40:00,73.35,73.48,73.35,73.42,29501.0,63.6278,63.7405,63.6278,63.6885,29501.0
2018-04-30 13:50:00,73.39,73.5,73.33,73.49,20088.0,63.6625,63.7579,63.6104,63.7492,20088.0
2018-04-30 14:00:00,73.49,73.5,73.33,73.35,29298.0,63.7492,63.7579,63.6104,63.6278,29298.0
2018-04-30 14:10:00,73.34,73.46,73.27,73.36,28882.0,63.6191,63.7232,63.5584,63.6364,28882.0
2018-04-30 14:20:00,73.35,73.5,73.35,73.5,26161.0,63.6278,63.7579,63.6278,63.7579,26161.0
2018-04-30 14:30:00,73.49,73.54,73.47,73.52,35503.0,63.7492,63.7926,63.7319,63.7752,35503.0
2018-04-30 14:40:00,73.5,73.54,73.38,73.45,38299.0,63.7579,63.7926,63.6538,63.7145,38299.0
2018-04-30 14:50:00,73.44,73.45,73.33,73.33,48416.0,63.7058,63.7145,63.6104,63.6104,48416.0
2018-04-30 15:00:00,73.34,73.39,73.32,73.39,44527.0,63.6191,63.6625,63.6017,63.6625,44527.0
2018-04-30 15:10:00,73.39,73.46,73.33,73.45,102229.0,63.6625,63.7232,63.6104,63.7145,102229.0
2018-04-30 15:20:00,73.44,73.49,73.34,73.38,56573.0,63.7058,63.7492,63.6191,63.6538,56573.0
2018-04-30 15:30:00,73.37,73.66,73.36,73.66,82811.0,63.6451,63.8967,63.6364,63.8967,82811.0
2018-04-30 15:40:00,73.65,73.66,73.53,73.6,148434.0,63.888,63.8967,63.7839,63.8446,148434.0
2018-04-30 15:50:00,73.59,73.6,73.31,73.34,252039.0,63.836,63.8446,63.5931,63.6191,252039.0
2018-05-01 09:30:00,73.89,74.15,73.61,74.11,108404.0,64.0962,64.3217,63.8533,64.287,108404.0
2018-05-01 09:40:00,74.08,74.25,74.04,74.16,63498.0,64.261,64.4085,64.2263,64.3304,63498.0
2018-05-01 09:50:00,74.17,74.56,74.07,74.53,68342.0,64.3391,64.6774,64.2523,64.6514,68342.0
2018-05-01 10:00:00,74.53,74.67,74.38,74.45,77317.0,64.6514,64.7728,64.5212,64.582,77317.0
2018-05-01 10:10:00,74.47,74.72,74.41,74.67,107626.0,64.5993,64.8162,64.5473,64.7728,107626.0
2018-05-01 10:20:00,74.65,74.86,74.61,74.68,88761.0,64.7555,64.9376,64.7208,64.7815,88761.0
2018-05-01 10:30:00,74.68,74.8,74.58,74.63,53504.0,64.7815,64.8856,64.6947,64.7381,53504.0
2018-05-01 10:40:00,74.64,74.69,74.52,74.57,59372.0,64.7468,64.7902,64.6427,64.6861,59372.0
2018-05-01 10:50:00,74.58,74.63,74.17,74.19,121632.0,64.6947,64.7381,64.3391,64.3564,121632.0
2018-05-01 11:00:00,74.2,74.22,73.97,74.19,73832.0,64.3651,64.3824,64.1656,64.3564,73832.0
2018-05-01 11:10:00,74.19,74.32,74.14,74.27,42064.0,64.3564,64.4692,64.3131,64.4258,42064.0
2018-05-01 11:20:00,74.28,74.43,74.28,74.35,36432.0,64.4345,64.5646,64.4345,64.4952,36432.0
2018-05-01 11:30:00,74.36,74.51,74.25,74.25,44709.0,64.5039,64.634,64.4085,64.4085,44709.0
2018-05-01 11:40:00,74.28,74.29,74.17,74.2,44598.0,64.4345,64.4432,64.3391,64.3651,44598.0
2018-05-01 11:50:00,74.2,74.26,73.94,73.94,42758.0,64.3651,64.4171,64.1396,64.1396,42758.0
2018-05-01 12:00:00,73.93,74.11,73.93,74.08,27110.0,64.1309,64.287,64.1309,64.261,27110.0
2018-05-01 12:10:00,74.06,74.2,74.03,74.17,49997.0,64.2437,64.3651,64.2176,64.3391,49997.0
2018-05-01 12:20:00,74.16,74.25,74.08,74.24,75789.0,64.3304,64.4085,64.261,64.3998,75789.0
2018-05-01 12:30:00,74.23,74.26,74.15,74.16,32614.0,64.3911,64.4171,64.3217,64.3304,32614.0
2018-05-01 12:40:00,74.17,74.22,74.15,74.21,34913.0,64.3391,64.3824,64.3217,64.3738,34913.0
2018-05-01 12:50:00,74.21,74.21,74.17,74.19,55310.0,64.3738,64.3738,64.3391,64.3564,55310.0
2018-05-01 13:00:00,74.19,74.2,74.16,74.16,77719.0,64.3564,64.3651,64.3304,64.3304,77719.0
2018-05-01 13:10:00,74.16,74.21,74.16,74.19,22912.0,64.3304,64.3738,64.3304,64.3564,22912.0
2018-05-01 13:20:00,74.19,74.31,74.16,74.25,27560.0,64.3564,64.4605,64.3304,64.4085,27560.0
2018-05-01 13:30:00,74.26,74.32,74.23,74.28,43936.0,64.4171,64.4692,64.3911,64.4345,43936.0
2018-05-01 13:40:00,74.29,74.59,74.29,74.57,60149.0,64.4432,64.7034,64.4432,64.6861,60149.0
2018-05-01 13:50:00,74.57,74.76,74.5,74.71,44594.0,64.6861,64.8509,64.6253,64.8075,44594.0
2018-05-01 14:00:00,74.71,74.85,74.65,74.67,54193.0,64.8075,64.9289,64.7555,64.7728,54193.0
2018-05-01 14:10:00,74.67,74.93,74.67,74.81,52271.0,64.7728,64.9983,64.7728,64.8942,52271.0
2018-05-01 14:20:00,74.81,74.96,74.79,74.91,99441.0,64.8942,65.0244,64.8769,64.981,99441.0
2018-05-01 14:30:00,74.92,74.93,74.81,74.81,109486.0,64.9897,64.9983,64.8942,64.8942,109486.0
2018-05-01 14:40:00,74.8,74.81,74.61,74.74,103309.0,64.8856,64.8942,64.7208,64.8335,103309.0
2018-05-01 14:50:00,74.74,74.85,74.63,74.81,98399.0,64.8335,64.9289,64.7381,64.8942,98399.0
2018-05-01 15:00:00,74.82,74.88,74.71,74.81,42491.0,64.9029,64.955,64.8075,64.8942,42491.0
2018-05-01 15:10:00,74.81,74.85,74.77,74.77,97621.0,64.8942,64.9289,64.8595,64.8595,97621.0
2018-05-01 15:20:00,74.77,74.82,74.68,74.71,168140.0,64.8595,64.9029,64.7815,64.8075,168140.0
2018-05-01 15:30:00,74.72,74.88,74.72,74.84,67102.0,64.8162,64.955,64.8162,64.9203,67102.0
2018-05-01 15:40:00,74.84,74.99,74.84,74.97,107946.0,64.9203,65.0504,64.9203,65.033,107946.0
2018-05-01 15:50:00,74.98,75.02,74.81,74.85,311377.0,65.0417,65.0764,64.8942,64.9289,311377.0
2018-05-02 09:30:00,74.78,75.18,74.55,74.85,291711.0,64.8682,65.2152,64.6687,64.9289,291711.0
2018-05-02 09:40:00,74.82,75.03,74.81,74.94,90666.0,64.9029,65.0851,64.8942,65.007,90666.0
2018-05-02 09:50:00,74.91,75.15,74.87,74.95,82468.0,64.981,65.1892,64.9463,65.0157,82468.0
2018-05-02 10:00:00,74.95,75.2,74.87,75.19,77773.0,65.0157,65.2326,64.9463,65.2239,77773.0
2018-05-02 10:10:00,75.19,75.42,75.19,75.28,121769.0,65.2239,65.4234,65.2239,65.302,121769.0
2018-05-02 10:20:00,75.27,75.4,75.16,75.2,55999.0,65.2933,65.406,65.1979,65.2326,55999.0
2018-05-02 10:30:00,75.19,75.29,75.18,75.2,58222.0,65.2239,65.3106,65.2152,65.2326,58222.0
2018-05-02 10:40:00,75.19,75.22,75.03,75.06,96791.0,65.2239,65.2499,65.0851,65.1111,96791.0
2018-05-02 10:50:00,75.07,75.1,74.86,75.08,55403.0,65.1198,65.1458,64.9376,65.1285,55403.0
2018-05-02 11:00:00,75.1,75.26,75.06,75.22,115652.0,65.1458,65.2846,65.1111,65.2499,115652.0
2018-05-02 11:10:00,75.22,75.26,75.14,75.18,35315.0,65.2499,65.2846,65.1805,65.2152,35315.0
2018-05-02 11:20:00,75.19,75.19,74.99,75.06,66322.0,65.2239,65.2239,65.0504,65.1111,66322.0
2018-05-02 11:30:00,75.06,75.15,75.02,75.04,49403.0,65.1111,65.1892,65.0764,65.0938,49403.0
2018-05-02 11:40:00,75.02,75.06,74.92,74.98,75784.0,65.0764,65.1111,64.9897,65.0417,75784.0
2018-05-02 11:50:00,75.01,75.05,74.96,75.0,45929.0,65.0677,65.1024,65.0244,65.0591,45929.0
2018-05-02 12:00:00,75.0,75.17,74.99,75.14,75093.0,65.0591,65.2065,65.0504,65.1805,75093.0
2018-05-02 12:10:00,75.14,75.17,75.06,75.15,52139.0,65.1805,65.2065,65.1111,65.1892,52139.0
2018-05-02 12:20:00,75.17,75.24,75.07,75.22,46525.0,65.2065,65.2673,65.1198,65.2499,46525.0
2018-05-02 12:30:00,75.23,75.37,75.22,75.33,46910.0,65.2586,65.38,65.2499,65.3453,46910.0
2018-05-02 12:40:00,75.35,75.44,75.27,75.32,34027.0,65.3627,65.4407,65.2933,65.3366,34027.0
2018-05-02 12:50:00,75.33,75.43,75.32,75.4,28022.0,65.3453,65.4321,65.3366,65.406,28022.0
2018-05-02 13:00:00,75.39,75.49,75.36,75.37,35673.0,65.3974,65.4841,65.3713,65.38,35673.0
2018-05-02 13:10:00,75.34,75.42,75.32,75.36,28328.0,65.354,65.4234,65.3366,65.3713,28328.0
2018-05-02 13:20:00,75.37,75.45,75.3,75.31,31313.0,65.38,65.4494,65.3193,65.328,31313.0
2018-05-02 13:30:00,75.32,75.36,75.28,75.35,39919.0,65.3366,65.3713,65.302,65.3627,39919.0
2018-05-02 13:40:00,75.36,75.42,75.34,75.4,25895.0,65.3713,65.4234,65.354,65.406,25895.0
2018-05-02 13:50:00,75.4,75.46,75.39,75.45,54777.0,65.406,65.4581,65.3974,65.4494,54777.0
2018-05-02 14:00:00,75.44,75.6,75.44,75.5,141069.0,65.4407,65.5795,65.4407,65.4928,141069.0
2018-05-02 14:10:00,75.5,75.62,75.49,75.54,55027.0,65.4928,65.5969,65.4841,65.5275,55027.0
2018-05-02 14:20:00,75.54,75.67,75.48,75.66,80561.0,65.5275,65.6403,65.4754,65.6316,80561.0
2018-05-02 14:30:00,75.65,75.7,75.47,75.49,45539.0,65.6229,65.6663,65.4668,65.4841,45539.0
2018-05-02 14:40:00,75.49,75.51,75.43,75.51,37814.0,65.4841,65.5015,65.4321,65.5015,37814.0
2018-05-02 14:50:00,75.51,75.57,75.46,75.48,45422.0,65.5015,65.5535,65.4581,65.4754,45422.0
2018-05-02 15:00:00,75.48,75.5,75.4,75.47,57951.0,65.4754,65.4928,65.406,65.4668,57951.0
2018-05-02 15:10:00,75.46,75.46,75.34,75.35,80081.0,65.4581,65.4581,65.354,65.3627,80081.0
2018-05-02 15:20:00,75.36,75.36,75.12,75.18,116019.0,65.3713,65.3713,65.1632,65.2152,116019.0
2018-05-02 15:30:00,75.19,75.27,75.11,75.16,82027.0,65.2239,65.2933,65.1545,65.1979,82027.0
2018-05-02 15:40:00,75.17,75.25,75.05,75.07,89617.0,65.2065,65.2759,65.1024,65.1198,89617.0
2018-05-02 15:50:00,75.05,75.26,74.95,75.25,503306.0,65.1024,65.2846,65.0157,65.2759,503306.0
2018-05-03 09:30:00,75.0,75.02,74.62,74.68,77984.0,65.0591,65.0764,64.7294,64.7815,77984.0
2018-05-03 09:40:00,74.7,75.0,74.6,74.95,27239.0,64.7988,65.0591,64.7121,65.0157,27239.0
2018-05-03 09:50:00,75.0,75.08,74.91,75.02,24431.0,65.0591,65.1285,64.981,65.0764,24431.0
2018-05-03 10:00:00,75.0,75.0,74.84,74.92,39087.0,65.0591,65.0591,64.9203,64.9897,39087.0
2018-05-03 10:10:00,74.9,74.99,74.79,74.8,68540.0,64.9723,65.0504,64.8769,64.8856,68540.0
2018-05-03 10:20:00,74.8,74.82,74.24,74.28,134990.0,64.8856,64.9029,64.3998,64.4345,134990.0
2018-05-03 10:30:00,74.28,74.46,73.98,74.21,217271.0,64.4345,64.5906,64.1743,64.3738,217271.0
2018-05-03 10:40:00,74.25,74.7,74.24,74.6,127523.0,64.4085,64.7988,64.3998,64.7121,127523.0
2018-05-03 10:50:00,74.63,74.68,74.42,74.58,66562.0,64.7381,64.7815,64.5559,64.6947,66562.0
2018-05-03 11:00:00,74.6,74.8,74.34,74.43,71962.0,64.7121,64.8856,64.4865,64.5646,71962.0
2018-05-03 11:10:00,74.42,74.62,74.4,74.59,80266.0,64.5559,64.7294,64.5386,64.7034,80266.0
2018-05-03 11:20:00,74.58,74.63,74.51,74.58,32332.0,64.6947,64.7381,64.634,64.6947,32332.0
2018-05-03 11:30:00,74.56,74.69,74.56,74.65,26142.0,64.6774,64.7902,64.6774,64.7555,26142.0
2018-05-03 11:40:00,74.64,74.77,74.6,74.72,37495.0,64.7468,64.8595,64.7121,64.8162,37495.0
2018-05-03 11:50:00,74.71,74.79,74.58,74.79,23540.0,64.8075,64.8769,64.6947,64.8769,23540.0
2018-05-03 12:00:00,74.81,75.03,74.81,74.98,40156.0,64.8942,65.0851,64.8942,65.0417,40156.0
2018-05-03 12:10:00,74.99,75.04,74.99,75.0,29451.0,65.0504,65.0938,65.0504,65.0591,29451.0
2018-05-03 12:20:00,75.01,75.04,74.84,74.9,34535.0,65.0677,65.0938,64.9203,64.9723,34535.0
2018-05-03 12:30:00,74.9,75.19,74.9,75.17,31361.0,64.9723,65.2239,64.9723,65.2065,31361.0
2018-05-03 12:40:00,75.17,75.41,75.12,75.36,42382.0,65.2065,65.4147,65.1632,65.3713,42382.0
2018-05-03 12:50:00,75.36,75.64,75.32,75.61,38826.0,65.3713,65.6142,65.3366,65.5882,38826.0
2018-05-03 13:00:00,75.62,75.62,75.46,75.49,26827.0,65.5969,65.5969,65.4581,65.4841,26827.0
2018-05-03 13:10:00,75.49,75.68,75.49,75.58,35001.0,65.4841,65.6489,65.4841,65.5622,35001.0
2018-05-03 13:20:00,75.58,75.61,75.31,75.38,38735.0,65.5622,65.5882,65.328,65.3887,38735.0
2018-05-03 13:30:00,75.4,75.67,75.39,75.6,35728.0,65.406,65.6403,65.3974,65.5795,35728.0
2018-05-03 13:40:00,75.6,75.61,75.44,75.47,41223.0,65.5795,65.5882,65.4407,65.4668,41223.0
2018-05-03 13:50:00,75.45,75.5,75.31,75.31,36748.0,65.4494,65.4928,65.328,65.328,36748.0
2018-05-03 14:00:00,75.31,75.36,75.23,75.36,27009.0,65.328,65.3713,65.2586,65.3713,27009.0
2018-05-03 14:10:00,75.36,75.47,75.32,75.41,32255.0,65.3713,65.4668,65.3366,65.4147,32255.0
2018-05-03 14:20:00,75.41,75.41,75.22,75.28,35139.0,65.4147,65.4147,65.2499,65.302,35139.0
2018-05-03 14:30:00,75.29,75.62,75.29,75.59,70993.0,65.3106,65.5969,65.3106,65.5709,70993.0
2018-05-03 14:40:00,75.6,75.61,75.34,75.35,49090.0,65.5795,65.5882,65.354,65.3627,49090.0
2018-05-03 14:50:00,75.33,75.38,75.18,75.26,38605.0,65.3453,65.3887,65.2152,65.2846,38605.0
2018-05-03 15:00:00,75.28,75.46,75.28,75.35,38998.0,65.302,65.4581,65.302,65.3627,38998.0
2018-05-03 15:10:00,75.35,75.56,75.3,75.56,59251.0,65.3627,65.5448,65.3193,65.5448,59251.0
2018-05-03 15:20:00,75.55,75.55,75.33,75.38,84924.0,65.5362,65.5362,65.3453,65.3887,84924.0
2018-05-03 15:30:00,75.38,75.44,75.34,75.39,136319.0,65.3887,65.4407,65.354,65.3974,136319.0
2018-05-03 15:40:00,75.39,75.4,75.28,75.28,99128.0,65.3974,65.406,65.302,65.302,99128.0
2018-05-03 15:50:00,75.27,75.4,75.21,75.36,173463.0,65.2933,65.406,65.2412,65.3713,173463.0
2018-05-04 09:30:00,75.1,75.36,74.95,75.26,50537.0,65.1458,65.3713,65.0157,65.2846,50537.0
2018-05-04 09:40:00,75.26,75.5,75.24,75.35,47017.0,65.2846,65.4928,65.2673,65.3627,47017.0
2018-05-04 09:50:00,75.37,75.41,75.21,75.26,24385.0,65.38,65.4147,65.2412,65.2846,24385.0
2018-05-04 10:00:00,75.25,75.47,75.14,75.46,28843.0,65.2759,65.4668,65.1805,65.4581,28843.0
2018-05-04 10:10:00,75.47,75.65,75.42,75.63,65595.0,65.4668,65.6229,65.4234,65.6056,65595.0
2018-05-04 10:20:00,75.63,75.9,75.63,75.9,135411.0,65.6056,65.8398,65.6056,65.8398,135411.0
2018-05-04 10:30:00,75.9,76.07,75.89,76.06,121670.0,65.8398,65.9872,65.8311,65.9786,121670.0
2018-05-04 10:40:00,76.07,76.35,76.07,76.12,85298.0,65.9872,66.2301,65.9872,66.0306,85298.0
2018-05-04 10:50:00,76.1,76.25,76.08,76.08,34710.0,66.0133,66.1434,65.9959,65.9959,34710.0
2018-05-04 11:00:00,76.08,76.29,76.08,76.14,55383.0,65.9959,66.1781,65.9959,66.048,55383.0
2018-05-04 11:10:00,76.16,76.21,76.06,76.08,42319.0,66.0653,66.1087,65.9786,65.9959,42319.0
2018-05-04 11:20:00,76.07,76.29,76.07,76.26,44671.0,65.9872,66.1781,65.9872,66.1521,44671.0
2018-05-04 11:30:00,76.27,76.42,76.24,76.35,44504.0,66.1607,66.2908,66.1347,66.2301,44504.0
2018-05-04 11:40:00,76.32,76.4,76.24,76.35,30588.0,66.2041,66.2735,66.1347,66.2301,30588.0
2018-05-04 11:50:00,76.35,76.46,76.2,76.25,41814.0,66.2301,66.3255,66.1,66.1434,41814.0
2018-05-04 12:00:00,76.24,76.41,76.21,76.34,20787.0,66.1347,66.2822,66.1087,66.2215,20787.0
2018-05-04 12:10:00,76.34,76.39,76.28,76.31,24719.0,66.2215,66.2648,66.1694,66.1954,24719.0
2018-05-04 12:20:00,76.31,76.59,76.31,76.55,64081.0,66.1954,66.4383,66.1954,66.4036,64081.0
2018-05-04 12:30:00,76.55,76.55,76.46,76.54,64638.0,66.4036,66.4036,66.3255,66.3949,64638.0
2018-05-04 12:40:00,76.54,76.55,76.49,76.52,30022.0,66.3949,66.4036,66.3516,66.3776,30022.0
2018-05-04 12:50:00,76.53,76.63,76.46,76.58,43419.0,66.3863,66.473,66.3255,66.4296,43419.0
2018-05-04 13:00:00,76.57,76.65,76.55,76.61,32207.0,66.421,66.4904,66.4036,66.4557,32207.0
2018-05-04 13:10:00,76.59,76.61,76.56,76.57,25985.0,66.4383,66.4557,66.4123,66.421,25985.0
2018-05-04 13:20:00,76.57,76.6,76.39,76.42,43614.0,66.421,66.447,66.2648,66.2908,43614.0
2018-05-04 13:30:00,76.41,76.6,76.4,76.59,35690.0,66.2822,66.447,66.2735,66.4383,35690.0
2018-05-04 13:40:00,76.59,76.6,76.51,76.55,22564.0,66.4383,66.447,66.3689,66.4036,22564.0
2018-05-04 13:50:00,76.55,76.68,76.55,76.68,22539.0,66.4036,66.5164,66.4036,66.5164,22539.0
2018-05-04 14:00:00,76.69,76.79,76.69,76.76,48276.0,66.5251,66.6118,66.5251,66.5858,48276.0
2018-05-04 14:10:00,76.75,76.82,76.71,76.78,47296.0,66.5771,66.6378,66.5424,66.6031,47296.0
2018-05-04 14:20:00,76.77,76.88,76.77,76.85,26139.0,66.5945,66.6899,66.5945,66.6639,26139.0
2018-05-04 14:30:00,76.85,76.95,76.78,76.8,34435.0,66.6639,66.7506,66.6031,66.6205,34435.0
2018-05-04 14:40:00,76.8,76.82,76.76,76.77,30796.0,66.6205,66.6378,66.5858,66.5945,30796.0
2018-05-04 14:50:00,76.77,76.78,76.66,76.67,44348.0,66.5945,66.6031,66.499,66.5077,44348.0
2018-05-04 15:00:00,76.66,76.81,76.63,76.64,48412.0,66.499,66.6292,66.473,66.4817,48412.0
2018-05-04 15:10:00,76.64,76.68,76.55,76.6,41590.0,66.4817,66.5164,66.4036,66.447,41590.0
2018-05-04 15:20:00,76.6,76.6,76.5,76.53,43857.0,66.447,66.447,66.3602,66.3863,43857.0
2018-05-04 15:30:00,76.53,76.6,76.52,76.53,71469.0,66.3863,66.447,66.3776,66.3863,71469.0
2018-05-04 15:40:00,76.53,76.56,76.47,76.48,113952.0,66.3863,66.4123,66.3342,66.3429,113952.0
2018-05-04 15:50:00,76.47,76.48,76.31,76.38,202600.0,66.3342,66.3429,66.1954,66.2561,202600.0
2018-05-07 09:30:00,76.75,76.77,76.47,76.56,65310.0,66.5771,66.5945,66.3342,66.4123,65310.0
2018-05-07 09:40:00,76.54,76.7,76.47,76.63,53450.0,66.3949,66.5337,66.3342,66.473,53450.0
2018-05-07 09:50:00,76.64,76.82,76.6,76.8,52164.0,66.4817,66.6378,66.447,66.6205,52164.0
2018-05-07 10:00:00,76.8,76.8,76.66,76.73,29975.0,66.6205,66.6205,66.499,66.5598,29975.0
2018-05-07 10:10:00,76.7,76.7,76.49,76.54,47088.0,66.5337,66.5337,66.3516,66.3949,47088.0
2018-05-07 10:20:00,76.51,76.58,76.41,76.55,41801.0,66.3689,66.4296,66.2822,66.4036,41801.0
2018-05-07 10:30:00,76.56,76.57,76.32,76.37,39936.0,66.4123,66.421,66.2041,66.2475,39936.0
2018-05-07 10:40:00,76.37,76.41,76.24,76.36,49059.0,66.2475,66.2822,66.1347,66.2388,49059.0
2018-05-07 10:50:00,76.37,76.44,76.16,76.43,52222.0,66.2475,66.3082,66.0653,66.2995,52222.0
2018-05-07 11:00:00,76.44,76.61,76.39,76.61,64714.0,66.3082,66.4557,66.2648,66.4557,64714.0
2018-05-07 11:10:00,76.61,76.61,76.48,76.54,54985.0,66.4557,66.4557,66.3429,66.3949,54985.0
2018-05-07 11:20:00,76.53,76.61,76.49,76.6,55400.0,66.3863,66.4557,66.3516,66.447,55400.0
2018-05-07 11:30:00,76.59,76.78,76.59,76.78,53771.0,66.4383,66.6031,66.4383,66.6031,53771.0
2018-05-07 11:40:00,76.78,76.82,76.65,76.74,40275.0,66.6031,66.6378,66.4904,66.5684,40275.0
2018-05-07 11:50:00,76.73,76.73,76.64,76.71,22307.0,66.5598,66.5598,66.4817,66.5424,22307.0
2018-05-07 12:00:00,76.72,76.77,76.69,76.73,52728.0,66.5511,66.5945,66.5251,66.5598,52728.0
2018-05-07 12:10:00,76.72,76.76,76.64,76.65,35276.0,66.5511,66.5858,66.4817,66.4904,35276.0
2018-05-07 12:20:00,76.65,76.78,76.63,76.78,42135.0,66.4904,66.6031,66.473,66.6031,42135.0
2018-05-07 12:30:00,76.77,76.83,76.74,76.78,28183.0,66.5945,66.6465,66.5684,66.6031,28183.0
2018-05-07 12:40:00,76.79,76.89,76.73,76.8,42622.0,66.6118,66.6986,66.5598,66.6205,42622.0
2018-05-07 12:50:00,76.81,76.83,76.78,76.81,24011.0,66.6292,66.6465,66.6031,66.6292,24011.0
2018-05-07 13:00:00,76.82,76.86,76.67,76.69,37291.0,66.6378,66.6725,66.5077,66.5251,37291.0
2018-05-07 13:10:00,76.7,76.82,76.7,76.8,31078.0,66.5337,66.6378,66.5337,66.6205,31078.0
2018-05-07 13:20:00,76.81,77.06,76.8,76.93,87501.0,66.6292,66.846,66.6205,66.7332,87501.0
2018-05-07 13:30:00,76.93,76.94,76.85,76.91,31923.0,66.7332,66.7419,66.6639,66.7159,31923.0
2018-05-07 13:40:00,76.92,77.04,76.91,77.02,101283.0,66.7246,66.8287,66.7159,66.8113,101283.0
2018-05-07 13:50:00,77.02,77.07,77.0,77.04,33264.0,66.8113,66.8547,66.794,66.8287,33264.0
2018-05-07 14:00:00,77.04,77.09,77.03,77.06,34212.0,66.8287,66.872,66.82,66.846,34212.0
2018-05-07 14:10:00,77.05,77.2,77.04,77.18,64315.0,66.8373,66.9675,66.8287,66.9501,64315.0
2018-05-07 14:20:00,77.17,77.18,77.05,77.1,52867.0,66.9414,66.9501,66.8373,66.8807,52867.0
2018-05-07 14:30:00,77.09,77.2,77.08,77.19,85529.0,66.872,66.9675,66.8634,66.9588,85529.0
2018-05-07 14:40:00,77.2,77.27,77.15,77.15,105601.0,66.9675,67.0282,66.9241,66.9241,105601.0
2018-05-07 14:50:00,77.15,77.16,76.93,76.97,63010.0,66.9241,66.9328,66.7332,66.7679,63010.0
2018-05-07 15:00:00,76.97,77.0,76.85,76.97,54781.0,66.7679,66.794,66.6639,66.7679,54781.0
2018-05-07 15:10:00,76.96,77.0,76.82,76.89,75096.0,66.7593,66.794,66.6378,66.6986,75096.0
2018-05-07 15:20:00,76.88,76.97,76.82,76.91,79484.0,66.6899,66.7679,66.6378,66.7159,79484.0
2018-05-07 15:30:00,76.91,77.03,76.87,77.01,77511.0,66.7159,66.82,66.6812,66.8026,77511.0
2018-05-07 15:40:00,77.0,77.08,76.9,77.03,135598.0,66.794,66.8634,66.7072,66.82,135598.0
2018-05-07 15:50:00,77.04,77.04,76.84,76.88,198008.0,66.8287,66.8287,66.6552,66.6899,198008.0
2018-05-08 09:30:00,76.88,77.14,76.77,76.84,85633.0,66.6899,66.9154,66.5945,66.6552,85633.0
2018-05-08 09:40:00,76.85,77.05,76.85,76.86,68172.0,66.6639,66.8373,66.6639,66.6725,68172.0
2018-05-08 09:50:00,76.87,77.14,76.86,77.05,97127.0,66.6812,66.9154,66.6725,66.8373,97127.0
2018-05-08 10:00:00,77.05,77.08,76.87,76.96,40213.0,66.8373,66.8634,66.6812,66.7593,40213.0
2018-05-08 10:10:00,76.95,77.13,76.89,77.11,55972.0,66.7506,66.9067,66.6986,66.8894,55972.0
2018-05-08 10:20:00,77.1,77.2,77.09,77.18,57602.0,66.8807,66.9675,66.872,66.9501,57602.0
2018-05-08 10:30:00,77.16,77.44,77.1,77.33,74741.0,66.9328,67.1757,66.8807,67.0802,74741.0
2018-05-08 10:40:00,77.35,77.39,77.18,77.34,54079.0,67.0976,67.1323,66.9501,67.0889,54079.0
2018-05-08 10:50:00,77.34,77.49,77.31,77.36,74261.0,67.0889,67.219,67.0629,67.1063,74261.0
2018-05-08 11:00:00,77.36,77.44,77.23,77.24,85011.0,67.1063,67.1757,66.9935,67.0022,85011.0
2018-05-08 11:10:00,77.24,77.31,77.17,77.24,51511.0,67.0022,67.0629,66.9414,67.0022,51511.0
2018-05-08 11:20:00,77.23,77.37,77.19,77.3,39511.0,66.9935,67.1149,66.9588,67.0542,39511.0
2018-05-08 11:30:00,77.29,77.32,77.01,77.05,45315.0,67.0455,67.0716,66.8026,66.8373,45315.0
2018-05-08 11:40:00,77.05,77.13,76.97,77.01,44370.0,66.8373,66.9067,66.7679,66.8026,44370.0
2018-05-08 11:50:00,76.99,77.15,76.96,76.96,64906.0,66.7853,66.9241,66.7593,66.7593,64906.0
2018-05-08 12:00:00,76.94,77.1,76.87,77.09,65372.0,66.7419,66.8807,66.6812,66.872,65372.0
2018-05-08 12:10:00,77.07,77.16,77.05,77.08,40201.0,66.8547,66.9328,66.8373,66.8634,40201.0
2018-05-08 12:20:00,77.09,77.1,77.01,77.03,27171.0,66.872,66.8807,66.8026,66.82,27171.0
2018-05-08 12:30:00,77.03,77.09,76.99,77.04,30979.0,66.82,66.872,66.7853,66.8287,30979.0
2018-05-08 12:40:00,77.03,77.1,76.98,76.98,32622.0,66.82,66.8807,66.7766,66.7766,32622.0
2018-05-08 12:50:00,76.98,77.02,76.91,77.01,51612.0,66.7766,66.8113,66.7159,66.8026,51612.0
2018-05-08 13:00:00,77.0,77.07,76.88,76.89,35402.0,66.794,66.8547,66.6899,66.6986,35402.0
2018-05-08 13:10:00,76.88,76.9,76.69,76.71,36169.0,66.6899,66.7072,66.5251,66.5424,36169.0
2018-05-08 13:20:00,76.71,76.95,76.71,76.9,44321.0,66.5424,66.7506,66.5424,66.7072,44321.0
2018-05-08 13:30:00,76.91,76.93,76.83,76.83,33608.0,66.7159,66.7332,66.6465,66.6465,33608.0
2018-05-08 13:40:00,76.83,76.94,76.83,76.92,49330.0,66.6465,66.7419,66.6465,66.7246,49330.0
2018-05-08 13:50:00,76.92,76.92,76.63,76.72,42789.0,66.7246,66.7246,66.473,66.5511,42789.0
2018-05-08 14:00:00,76.73,76.84,76.68,76.69,52620.0,66.5598,66.6552,66.5164,66.5251,52620.0
2018-05-08 14:10:00,76.68,76.71,76.53,76.54,72944.0,66.5164,66.5424,66.3863,66.3949,72944.0
2018-05-08 14:20:00,76.55,76.74,76.47,76.66,119126.0,66.4036,66.5684,66.3342,66.499,119126.0
2018-05-08 14:30:00,76.66,76.72,76.53,76.53,35858.0,66.499,66.5511,66.3863,66.3863,35858.0
2018-05-08 14:40:00,76.53,76.56,76.35,76.53,44028.0,66.3863,66.4123,66.2301,66.3863,44028.0
2018-05-08 14:50:00,76.53,76.66,76.46,76.48,51177.0,66.3863,66.499,66.3255,66.3429,51177.0
2018-05-08 15:00:00,76.47,76.69,76.39,76.58,48920.0,66.3342,66.5251,66.2648,66.4296,48920.0
2018-05-08 15:10:00,76.58,76.72,76.54,76.66,53019.0,66.4296,66.5511,66.3949,66.499,53019.0
2018-05-08 15:20:00,76.68,76.77,76.64,76.72,49451.0,66.5164,66.5945,66.4817,66.5511,49451.0
2018-05-08 15:30:00,76.7,76.85,76.7,76.8,84862.0,66.5337,66.6639,66.5337,66.6205,84862.0
2018-05-08 15:40:00,76.79,76.85,76.66,76.68,98331.0,66.6118,66.6639,66.499,66.5164,98331.0
2018-05-08 15:50:00,76.69,76.77,76.6,76.63,193255.0,66.5251,66.5945,66.447,66.473,193255.0
2018-05-09 09:30:00,76.78,77.42,76.66,76.98,91871.0,66.6031,67.1583,66.499,66.7766,91871.0
2018-05-09 09:40:00,76.99,77.39,76.92,77.1,43870.0,66.7853,67.1323,66.7246,66.8807,43870.0
2018-05-09 09:50:00,77.11,77.33,77.1,77.21,47600.0,66.8894,67.0802,66.8807,66.9761,47600.0
2018-05-09 10:00:00,77.18,77.33,77.1,77.3,40281.0,66.9501,67.0802,66.8807,67.0542,40281.0
2018-05-09 10:10:00,77.28,77.52,77.26,77.32,67157.0,67.0369,67.245,67.0195,67.0716,67157.0
2018-05-09 10:20:00,77.31,77.51,77.27,77.4,50086.0,67.0629,67.2364,67.0282,67.141,50086.0
2018-05-09 10:30:00,77.4,77.5,77.34,77.43,46333.0,67.141,67.2277,67.0889,67.167,46333.0
2018-05-09 10:40:00,77.45,77.66,77.44,77.56,71958.0,67.1843,67.3665,67.1757,67.2797,71958.0
2018-05-09 10:50:00,77.55,77.57,77.16,77.18,50949.0,67.2711,67.2884,66.9328,66.9501,50949.0
2018-05-09 11:00:00,77.17,77.24,77.03,77.17,46749.0,66.9414,67.0022,66.82,66.9414,46749.0
2018-05-09 11:10:00,77.17,77.25,77.11,77.18,29399.0,66.9414,67.0108,66.8894,66.9501,29399.0
2018-05-09 11:20:00,77.16,77.29,77.15,77.25,17869.0,66.9328,67.0455,66.9241,67.0108,17869.0
2018-05-09 11:30:00,77.25,77.43,77.24,77.41,32656.0,67.0108,67.167,67.0022,67.1496,32656.0
2018-05-09 11:40:00,77.42,77.5,77.34,77.44,26983.0,67.1583,67.2277,67.0889,67.1757,26983.0
2018-05-09 11:50:00,77.41,77.42,77.31,77.4,24766.0,67.1496,67.1583,67.0629,67.141,24766.0
2018-05-09 12:00:00,77.39,77.39,77.25,77.26,52054.0,67.1323,67.1323,67.0108,67.0195,52054.0
2018-05-09 12:10:00,77.26,77.34,77.25,77.33,31183.0,67.0195,67.0889,67.0108,67.0802,31183.0
2018-05-09 12:20:00,77.33,77.43,77.33,77.42,17010.0,67.0802,67.167,67.0802,67.1583,17010.0
2018-05-09 12:30:00,77.42,77.52,77.41,77.43,31285.0,67.1583,67.245,67.1496,67.167,31285.0
2018-05-09 12:40:00,77.44,77.66,77.44,77.64,22034.0,67.1757,67.3665,67.1757,67.3491,22034.0
2018-05-09 12:50:00,77.64,77.65,77.49,77.53,27538.0,67.3491,67.3578,67.219,67.2537,27538.0
2018-05-09 13:00:00,77.56,77.58,77.33,77.37,34876.0,67.2797,67.2971,67.0802,67.1149,34876.0
2018-05-09 13:10:00,77.37,77.42,77.26,77.39,26335.0,67.1149,67.1583,67.0195,67.1323,26335.0
2018-05-09 13:20:00,77.4,77.52,77.4,77.51,13365.0,67.141,67.245,67.141,67.2364,13365.0
2018-05-09 13:30:00,77.5,77.56,77.48,77.51,16436.0,67.2277,67.2797,67.2103,67.2364,16436.0
2018-05-09 13:40:00,77.53,77.65,77.51,77.6,28710.0,67.2537,67.3578,67.2364,67.3144,28710.0
2018-05-09 13:50:00,77.61,77.67,77.59,77.59,30057.0,67.3231,67.3752,67.3058,67.3058,30057.0
2018-05-09 14:00:00,77.61,77.65,77.6,77.63,12969.0,67.3231,67.3578,67.3144,67.3405,12969.0
2018-05-09 14:10:00,77.63,77.69,77.62,77.65,20140.0,67.3405,67.3925,67.3318,67.3578,20140.0
2018-05-09 14:20:00,77.63,77.69,77.57,77.62,17636.0,67.3405,67.3925,67.2884,67.3318,17636.0
2018-05-09 14:30:00,77.64,77.77,77.63,77.67,39218.0,67.3491,67.4619,67.3405,67.3752,39218.0
2018-05-09 14:40:00,77.67,77.85,77.67,77.81,46271.0,67.3752,67.5313,67.3752,67.4966,46271.0
2018-05-09 14:50:00,77.81,77.84,77.73,77.84,48645.0,67.4966,67.5226,67.4272,67.5226,48645.0
2018-05-09 15:00:00,77.83,77.86,77.77,77.82,25746.0,67.514,67.54,67.4619,67.5053,25746.0
2018-05-09 15:10:00,77.82,77.82,77.63,77.67,37973.0,67.5053,67.5053,67.3405,67.3752,37973.0
2018-05-09 15:20:00,77.67,77.68,77.55,77.62,21892.0,67.3752,67.3838,67.2711,67.3318,21892.0
2018-05-09 15:30:00,77.61,77.7,77.61,77.67,37029.0,67.3231,67.4012,67.3231,67.3752,37029.0
2018-05-09 15:40:00,77.66,77.73,77.61,77.73,57363.0,67.3665,67.4272,67.3231,67.4272,57363.0
2018-05-09 15:50:00,77.73,77.96,77.72,77.89,270018.0,67.4272,67.6267,67.4185,67.566,270018.0
2018-05-10 09:30:00,78.05,78.2,77.82,78.08,129287.0,67.7048,67.8349,67.5053,67.7308,129287.0
2018-05-10 09:40:00,78.09,78.25,78.02,78.25,43384.0,67.7395,67.8783,67.6788,67.8783,43384.0
2018-05-10 09:50:00,78.24,78.38,78.15,78.34,42545.0,67.8696,67.9911,67.7915,67.9564,42545.0
2018-05-10 10:00:00,78.34,78.38,78.11,78.13,44399.0,67.9564,67.9911,67.7568,67.7742,44399.0
2018-05-10 10:10:00,78.13,78.41,78.1,78.39,89411.0,67.7742,68.0171,67.7482,67.9997,89411.0
2018-05-10 10:20:00,78.39,78.68,78.2,78.63,120453.0,67.9997,68.2513,67.8349,68.2079,120453.0
2018-05-10 10:30:00,78.65,79.13,78.61,78.99,200347.0,68.2253,68.6416,68.1906,68.5202,200347.0
2018-05-10 10:40:00,79.0,79.18,78.93,79.14,67424.0,68.5289,68.685,68.4682,68.6503,67424.0
2018-05-10 10:50:00,79.15,79.17,79.0,79.02,56723.0,68.659,68.6763,68.5289,68.5462,56723.0
2018-05-10 11:00:00,79.0,79.14,78.95,79.04,57814.0,68.5289,68.6503,68.4855,68.5636,57814.0
2018-05-10 11:10:00,79.03,79.18,79.03,79.15,47452.0,68.5549,68.685,68.5549,68.659,47452.0
2018-05-10 11:20:00,79.15,79.38,79.15,79.23,59303.0,68.659,68.8585,68.659,68.7284,59303.0
2018-05-10 11:30:00,79.21,79.28,79.15,79.23,30046.0,68.711,68.7718,68.659,68.7284,30046.0
2018-05-10 11:40:00,79.23,79.36,79.19,79.31,38960.0,68.7284,68.8412,68.6937,68.7978,38960.0
2018-05-10 11:50:00,79.33,79.35,79.21,79.32,52068.0,68.8151,68.8325,68.711,68.8065,52068.0
2018-05-10 12:00:00,79.33,79.45,79.28,79.45,48257.0,68.8151,68.9192,68.7718,68.9192,48257.0
2018-05-10 12:10:00,79.48,79.52,79.31,79.31,76939.0,68.9453,68.98,68.7978,68.7978,76939.0
2018-05-10 12:20:00,79.32,79.55,79.32,79.55,29486.0,68.8065,69.006,68.8065,69.006,29486.0
2018-05-10 12:30:00,79.55,79.62,79.39,79.61,65308.0,69.006,69.0667,68.8672,69.058,65308.0
2018-05-10 12:40:00,79.6,79.61,79.45,79.45,38442.0,69.0494,69.058,68.9192,68.9192,38442.0
2018-05-10 12:50:00,79.48,79.56,79.43,79.51,25548.0,68.9453,69.0147,68.9019,68.9713,25548.0
2018-05-10 13:00:00,79.51,79.54,79.39,79.4,43374.0,68.9713,68.9973,68.8672,68.8759,43374.0
2018-05-10 13:10:00,79.41,79.45,79.29,79.36,20560.0,68.8845,68.9192,68.7804,68.8412,20560.0
2018-05-10 13:20:00,79.36,79.39,79.26,79.3,19328.0,68.8412,68.8672,68.7544,68.7891,19328.0
2018-05-10 13:30:00,79.3,79.3,79.13,79.14,83740.0,68.7891,68.7891,68.6416,68.6503,83740.0
2018-05-10 13:40:00,79.15,79.24,79.06,79.09,85657.0,68.659,68.7371,68.5809,68.607,85657.0
2018-05-10 13:50:00,79.09,79.19,79.08,79.18,33340.0,68.607,68.6937,68.5983,68.685,33340.0
2018-05-10 14:00:00,79.18,79.31,79.16,79.29,17251.0,68.685,68.7978,68.6677,68.7804,17251.0
2018-05-10 14:10:00,79.27,79.28,79.15,79.15,17519.0,68.7631,68.7718,68.659,68.659,17519.0
2018-05-10 14:20:00,79.15,79.2,79.04,79.08,25676.0,68.659,68.7024,68.5636,68.5983,25676.0
2018-05-10 14:30:00,79.08,79.1,78.99,78.99,22610.0,68.5983,68.6156,68.5202,68.5202,22610.0
2018-05-10 14:40:00,78.96,79.15,78.9,79.12,35401.0,68.4942,68.659,68.4421,68.633,35401.0
2018-05-10 14:50:00,79.11,79.19,79.09,79.13,46930.0,68.6243,68.6937,68.607,68.6416,46930.0
2018-05-10 15:00:00,79.13,79.15,79.0,79.07,46633.0,68.6416,68.659,68.5289,68.5896,46633.0
2018-05-10 15:10:00,79.08,79.15,79.0,79.08,29026.0,68.5983,68.659,68.5289,68.5983,29026.0
2018-05-10 15:20:00,79.07,79.12,79.01,79.06,29250.0,68.5896,68.633,68.5376,68.5809,29250.0
2018-05-10 15:30:00,79.07,79.1,79.0,79.08,47578.0,68.5896,68.6156,68.5289,68.5983,47578.0
2018-05-10 15:40:00,79.07,79.1,79.02,79.05,75885.0,68.5896,68.6156,68.5462,68.5723,75885.0
2018-05-10 15:50:00,79.05,79.11,79.01,79.01,129962.0,68.5723,68.6243,68.5376,68.5376,129962.0
2018-05-11 09:30:00,78.83,78.83,78.03,78.03,153690.0,68.3814,68.3814,67.6874,67.6874,153690.0
2018-05-11 09:40:00,78.08,78.77,77.92,78.4,120685.0,67.7308,68.3294,67.592,68.0084,120685.0
2018-05-11 09:50:00,78.4,78.64,78.36,78.58,115254.0,68.0084,68.2166,67.9737,68.1645,115254.0
2018-05-11 10:00:00,78.57,78.72,78.53,78.65,93078.0,68.1559,68.286,68.1212,68.2253,93078.0
2018-05-11 10:10:00,78.65,78.72,78.55,78.59,78496.0,68.2253,68.286,68.1385,68.1732,78496.0
2018-05-11 10:20:00,78.59,78.64,78.43,78.51,72616.0,68.1732,68.2166,68.0344,68.1038,72616.0
2018-05-11 10:30:00,78.49,78.78,78.46,78.7,66560.0,68.0865,68.338,68.0605,68.2686,66560.0
2018-05-11 10:40:00,78.69,78.71,78.62,78.62,37353.0,68.26,68.2773,68.1992,68.1992,37353.0
2018-05-11 10:50:00,78.62,78.65,78.45,78.62,40055.0,68.1992,68.2253,68.0518,68.1992,40055.0
2018-05-11 11:00:00,78.62,78.73,78.57,78.6,52298.0,68.1992,68.2947,68.1559,68.1819,52298.0
2018-05-11 11:10:00,78.59,78.75,78.59,78.6,18103.0,68.1732,68.312,68.1732,68.1819,18103.0
2018-05-11 11:20:00,78.58,78.59,78.41,78.44,18905.0,68.1645,68.1732,68.0171,68.0431,18905.0
2018-05-11 11:30:00,78.44,78.44,78.3,78.32,16327.0,68.0431,68.0431,67.9217,67.939,16327.0
2018-05-11 11:40:00,78.34,78.36,78.21,78.24,65882.0,67.9564,67.9737,67.8436,67.8696,65882.0
2018-05-11 11:50:00,78.23,78.33,78.23,78.27,20200.0,67.8609,67.9477,67.8609,67.8956,20200.0
2018-05-11 12:00:00,78.28,78.39,78.26,78.33,12673.0,67.9043,67.9997,67.887,67.9477,12673.0
2018-05-11 12:10:00,78.33,78.33,78.12,78.15,25006.0,67.9477,67.9477,67.7655,67.7915,25006.0
2018-05-11 12:20:00,78.16,78.17,78.08,78.09,21349.0,67.8002,67.8089,67.7308,67.7395,21349.0
2018-05-11 12:30:00,78.06,78.13,78.04,78.12,13507.0,67.7135,67.7742,67.6961,67.7655,13507.0
2018-05-11 12:40:00,78.1,78.12,78.04,78.09,13028.0,67.7482,67.7655,67.6961,67.7395,13028.0
2018-05-11 12:50:00,78.06,78.21,78.05,78.21,19640.0,67.7135,67.8436,67.7048,67.8436,19640.0
2018-05-11 13:00:00,78.24,78.24,78.11,78.13,17746.0,67.8696,67.8696,67.7568,67.7742,17746.0
2018-05-11 13:10:00,78.14,78.19,78.12,78.17,28277.0,67.7829,67.8262,67.7655,67.8089,28277.0
2018-05-11 13:20:00,78.18,78.35,78.18,78.27,24903.0,67.8176,67.965,67.8176,67.8956,24903.0
2018-05-11 13:30:00,78.27,78.32,78.14,78.16,10649.0,67.8956,67.939,67.7829,67.8002,10649.0
2018-05-11 13:40:00,78.16,78.19,78.06,78.12,16466.0,67.8002,67.8262,67.7135,67.7655,16466.0
2018-05-11 13:50:00,78.13,78.14,78.07,78.12,11461.0,67.7742,67.7829,67.7221,67.7655,11461.0
2018-05-11 14:00:00,78.13,78.16,78.05,78.07,33185.0,67.7742,67.8002,67.7048,67.7221,33185.0
2018-05-11 14:10:00,78.07,78.12,78.03,78.06,16817.0,67.7221,67.7655,67.6874,67.7135,16817.0
2018-05-11 14:20:00,78.1,78.14,78.08,78.08,9351.0,67.7482,67.7829,67.7308,67.7308,9351.0
2018-05-11 14:30:00,78.07,78.22,78.05,78.2,12851.0,67.7221,67.8523,67.7048,67.8349,12851.0
2018-05-11 14:40:00,78.21,78.21,78.04,78.07,25401.0,67.8436,67.8436,67.6961,67.7221,25401.0
2018-05-11 14:50:00,78.06,78.08,78.04,78.07,18377.0,67.7135,67.7308,67.6961,67.7221,18377.0
2018-05-11 15:00:00,78.07,78.24,78.07,78.22,23389.0,67.7221,67.8696,67.7221,67.8523,23389.0
2018-05-11 15:10:00,78.21,78.24,78.09,78.14,22446.0,67.8436,67.8696,67.7395,67.7829,22446.0
2018-05-11 15:20:00,78.13,78.13,78.09,78.12,18909.0,67.7742,67.7742,67.7395,67.7655,18909.0
2018-05-11 15:30:00,78.11,78.13,78.08,78.12,36996.0,67.7568,67.7742,67.7308,67.7655,36996.0
2018-05-11 15:40:00,78.12,78.12,78.01,78.01,65041.0,67.7655,67.7655,67.6701,67.6701,65041.0
2018-05-11 15:50:00,78.01,78.19,78.01,78.13,186051.0,67.6701,67.8262,67.6701,67.7742,186051.0
2018-05-14 09:30:00,78.14,78.14,77.0,77.12,226994.0,67.7829,67.7829,66.794,66.8981,226994.0
2018-05-14 09:40:00,77.12,77.84,77.12,77.42,150623.0,66.8981,67.5226,66.8981,67.1583,150623.0
2018-05-14 09:50:00,77.41,77.5,77.01,77.1,119992.0,67.1496,67.2277,66.8026,66.8807,119992.0
2018-05-14 10:00:00,77.15,78.64,77.11,77.4,517975.0,66.9241,68.2166,66.8894,67.141,517975.0
2018-05-14 10:10:00,77.4,77.82,77.04,77.16,173418.0,67.141,67.5053,66.8287,66.9328,173418.0
2018-05-14 10:20:00,77.14,77.28,76.52,76.72,285157.0,66.9154,67.0369,66.3776,66.5511,285157.0
2018-05-14 10:30:00,76.73,77.57,76.72,77.42,136194.0,66.5598,67.2884,66.5511,67.1583,136194.0
2018-05-14 10:40:00,77.4,77.75,77.4,77.68,74895.0,67.141,67.4446,67.141,67.3838,74895.0
2018-05-14 10:50:00,77.68,77.88,77.25,77.25,94850.0,67.3838,67.5573,67.0108,67.0108,94850.0
2018-05-14 11:00:00,77.24,77.37,77.18,77.22,47965.0,67.0022,67.1149,66.9501,66.9848,47965.0
2018-05-14 11:10:00,77.27,77.5,77.21,77.39,81318.0,67.0282,67.2277,66.9761,67.1323,81318.0
2018-05-14 11:20:00,77.41,77.59,77.11,77.13,80291.0,67.1496,67.3058,66.8894,66.9067,80291.0
2018-05-14 11:30:00,77.15,77.33,77.0,77.09,112402.0,66.9241,67.0802,66.794,66.872,112402.0
2018-05-14 11:40:00,77.08,77.28,76.9,77.23,112224.0,66.8634,67.0369,66.7072,66.9935,112224.0
2018-05-14 11:50:00,77.2,77.27,76.92,76.99,117806.0,66.9675,67.0282,66.7246,66.7853,117806.0
2018-05-14 12:00:00,76.97,77.28,76.96,77.17,84343.0,66.7679,67.0369,66.7593,66.9414,84343.0
2018-05-14 12:10:00,77.16,77.22,77.05,77.06,72783.0,66.9328,66.9848,66.8373,66.846,72783.0
2018-05-14 12:20:00,77.08,77.37,77.07,77.36,66109.0,66.8634,67.1149,66.8547,67.1063,66109.0
2018-05-14 12:30:00,77.35,77.46,77.33,77.37,34682.0,67.0976,67.193,67.0802,67.1149,34682.0
2018-05-14 12:40:00,77.39,77.52,77.31,77.52,40792.0,67.1323,67.245,67.0629,67.245,40792.0
2018-05-14 12:50:00,77.53,77.59,77.51,77.56,31486.0,67.2537,67.3058,67.2364,67.2797,31486.0
2018-05-14 13:00:00,77.55,77.71,77.54,77.69,44349.0,67.2711,67.4099,67.2624,67.3925,44349.0
2018-05-14 13:10:00,77.7,77.71,77.5,77.59,101659.0,67.4012,67.4099,67.2277,67.3058,101659.0
2018-05-14 13:20:00,77.59,77.78,77.58,77.78,29950.0,67.3058,67.4706,67.2971,67.4706,29950.0
2018-05-14 13:30:00,77.78,77.86,77.64,77.64,39006.0,67.4706,67.54,67.3491,67.3491,39006.0
2018-05-14 13:40:00,77.66,77.82,77.65,77.71,23462.0,67.3665,67.5053,67.3578,67.4099,23462.0
2018-05-14 13:50:00,77.71,77.76,77.69,77.7,20269.0,67.4099,67.4532,67.3925,67.4012,20269.0
2018-05-14 14:00:00,77.71,77.73,77.58,77.58,21504.0,67.4099,67.4272,67.2971,67.2971,21504.0
2018-05-14 14:10:00,77.57,77.63,77.49,77.52,37191.0,67.2884,67.3405,67.219,67.245,37191.0
2018-05-14 14:20:00,77.51,77.53,77.45,77.52,37659.0,67.2364,67.2537,67.1843,67.245,37659.0
2018-05-14 14:30:00,77.51,77.59,77.5,77.59,42495.0,67.2364,67.3058,67.2277,67.3058,42495.0
2018-05-14 14:40:00,77.59,77.69,77.57,77.58,28493.0,67.3058,67.3925,67.2884,67.2971,28493.0
2018-05-14 14:50:00,77.57,77.8,77.57,77.76,30689.0,67.2884,67.4879,67.2884,67.4532,30689.0
2018-05-14 15:00:00,77.77,77.77,77.54,77.59,60257.0,67.4619,67.4619,67.2624,67.3058,60257.0
2018-05-14 15:10:00,77.59,77.65,77.55,77.57,43041.0,67.3058,67.3578,67.2711,67.2884,43041.0
2018-05-14 15:20:00,77.58,77.64,77.57,77.58,48730.0,67.2971,67.3491,67.2884,67.2971,48730.0
2018-05-14 15:30:00,77.59,77.62,77.51,77.53,48850.0,67.3058,67.3318,67.2364,67.2537,48850.0
2018-05-14 15:40:00,77.53,77.6,77.47,77.47,65386.0,67.2537,67.3144,67.2017,67.2017,65386.0
2018-05-14 15:50:00,77.48,77.54,77.41,77.49,160824.0,67.2103,67.2624,67.1496,67.219,160824.0
2018-05-15 09:30:00,77.45,77.58,76.66,76.81,104138.0,67.1843,67.2971,66.499,66.6292,104138.0
2018-05-15 09:40:00,76.77,77.26,76.72,77.16,51215.0,66.5945,67.0195,66.5511,66.9328,51215.0
2018-05-15 09:50:00,77.19,77.47,77.16,77.31,47585.0,66.9588,67.2017,66.9328,67.0629,47585.0
2018-05-15 10:00:00,77.33,77.63,77.31,77.38,47297.0,67.0802,67.3405,67.0629,67.1236,47297.0
2018-05-15 10:10:00,77.38,77.7,77.37,77.68,37775.0,67.1236,67.4012,67.1149,67.3838,37775.0
2018-05-15 10:20:00,77.68,77.72,77.44,77.49,38928.0,67.3838,67.4185,67.1757,67.219,38928.0
2018-05-15 10:30:00,77.49,77.83,77.4,77.76,38720.0,67.219,67.514,67.141,67.4532,38720.0
2018-05-15 10:40:00,77.77,77.8,77.63,77.7,48231.0,67.4619,67.4879,67.3405,67.4012,48231.0
2018-05-15 10:50:00,77.7,77.81,77.54,77.67,37363.0,67.4012,67.4966,67.2624,67.3752,37363.0
2018-05-15 11:00:00,77.67,77.82,77.67,77.7,39144.0,67.3752,67.5053,67.3752,67.4012,39144.0
2018-05-15 11:10:00,77.71,77.74,77.62,77.73,25197.0,67.4099,67.4359,67.3318,67.4272,25197.0
2018-05-15 11:20:00,77.73,77.89,77.71,77.89,39895.0,67.4272,67.566,67.4099,67.566,39895.0
2018-05-15 11:30:00,77.9,78.1,77.9,78.01,85810.0,67.5747,67.7482,67.5747,67.6701,85810.0
2018-05-15 11:40:00,78.0,78.01,77.86,77.97,45799.0,67.6614,67.6701,67.54,67.6354,45799.0
2018-05-15 11:50:00,77.97,78.05,77.82,77.85,50036.0,67.6354,67.7048,67.5053,67.5313,50036.0
2018-05-15 12:00:00,77.86,77.93,77.66,77.82,43361.0,67.54,67.6007,67.3665,67.5053,43361.0
2018-05-15 12:10:00,77.84,77.92,77.79,77.81,43232.0,67.5226,67.592,67.4793,67.4966,43232.0
2018-05-15 12:20:00,77.83,77.91,77.77,77.88,51810.0,67.514,67.5834,67.4619,67.5573,51810.0
2018-05-15 12:30:00,77.89,78.0,77.87,77.87,72980.0,67.566,67.6614,67.5487,67.5487,72980.0
2018-05-15 12:40:00,77.88,77.93,77.84,77.88,36670.0,67.5573,67.6007,67.5226,67.5573,36670.0
2018-05-15 12:50:00,77.88,77.94,77.77,77.77,33482.0,67.5573,67.6094,67.4619,67.4619,33482.0
2018-05-15 13:00:00,77.79,77.81,77.73,77.77,89779.0,67.4793,67.4966,67.4272,67.4619,89779.0
2018-05-15 13:10:00,77.75,77.88,77.7,77.87,21289.0,67.4446,67.5573,67.4012,67.5487,21289.0
2018-05-15 13:20:00,77.88,77.93,77.85,77.86,44401.0,67.5573,67.6007,67.5313,67.54,44401.0
2018-05-15 13:30:00,77.87,77.93,77.82,77.84,32723.0,67.5487,67.6007,67.5053,67.5226,32723.0
2018-05-15 13:40:00,77.84,77.9,77.81,77.89,33770.0,67.5226,67.5747,67.4966,67.566,33770.0
2018-05-15 13:50:00,77.88,77.92,77.54,77.61,78450.0,67.5573,67.592,67.2624,67.3231,78450.0
2018-05-15 14:00:00,77.61,77.8,77.61,77.74,38867.0,67.3231,67.4879,67.3231,67.4359,38867.0
2018-05-15 14:10:00,77.73,77.86,77.73,77.85,44603.0,67.4272,67.54,67.4272,67.5313,44603.0
2018-05-15 14:20:00,77.85,77.88,77.66,77.84,48153.0,67.5313,67.5573,67.3665,67.5226,48153.0
2018-05-15 14:30:00,77.84,78.01,77.83,77.87,42047.0,67.5226,67.6701,67.514,67.5487,42047.0
2018-05-15 14:40:00,77.89,77.92,77.83,77.83,37476.0,67.566,67.592,67.514,67.514,37476.0
2018-05-15 14:50:00,77.82,77.93,77.81,77.82,31240.0,67.5053,67.6007,67.4966,67.5053,31240.0
2018-05-15 15:00:00,77.85,77.86,77.71,77.71,32284.0,67.5313,67.54,67.4099,67.4099,32284.0
2018-05-15 15:10:00,77.72,77.74,77.62,77.74,29426.0,67.4185,67.4359,67.3318,67.4359,29426.0
2018-05-15 15:20:00,77.74,77.77,77.63,77.7,34504.0,67.4359,67.4619,67.3405,67.4012,34504.0
2018-05-15 15:30:00,77.69,77.82,77.67,77.77,49440.0,67.3925,67.5053,67.3752,67.4619,49440.0
2018-05-15 15:40:00,77.76,77.8,77.69,77.74,87996.0,67.4532,67.4879,67.3925,67.4359,87996.0
2018-05-15 15:50:00,77.75,77.89,77.75,77.88,157512.0,67.4446,67.566,67.4446,67.5573,157512.0
2018-05-16 09:30:00,77.65,78.25,77.61,78.16,83330.0,67.3578,67.8783,67.3231,67.8002,83330.0
2018-05-16 09:40:00,78.19,78.42,78.06,78.38,41484.0,67.8262,68.0258,67.7135,67.9911,41484.0
2018-05-16 09:50:00,78.4,78.62,78.31,78.57,35567.0,68.0084,68.1992,67.9303,68.1559,35567.0
2018-05-16 10:00:00,78.59,78.66,78.36,78.46,49065.0,68.1732,68.2339,67.9737,68.0605,49065.0
2018-05-16 10:10:00,78.46,78.53,78.32,78.4,43217.0,68.0605,68.1212,67.939,68.0084,43217.0
2018-05-16 10:20:00,78.43,78.43,78.15,78.16,36931.0,68.0344,68.0344,67.7915,67.8002,36931.0
2018-05-16 10:30:00,78.18,78.41,78.18,78.34,27234.0,67.8176,68.0171,67.8176,67.9564,27234.0
2018-05-16 10:40:00,78.35,78.44,78.34,78.44,32691.0,67.965,68.0431,67.9564,68.0431,32691.0
2018-05-16 10:50:00,78.44,78.45,78.27,78.32,22407.0,68.0431,68.0518,67.8956,67.939,22407.0
2018-05-16 11:00:00,78.32,78.34,78.29,78.29,20816.0,67.939,67.9564,67.913,67.913,20816.0
2018-05-16 11:10:00,78.28,78.43,78.26,78.43,22630.0,67.9043,68.0344,67.887,68.0344,22630.0
2018-05-16 11:20:00,78.42,78.48,78.35,78.39,40809.0,68.0258,68.0778,67.965,67.9997,40809.0
2018-05-16 11:30:00,78.38,78.42,78.32,78.39,22219.0,67.9911,68.0258,67.939,67.9997,22219.0
2018-05-16 11:40:00,78.4,78.41,78.37,78.41,17568.0,68.0084,68.0171,67.9824,68.0171,17568.0
2018-05-16 11:50:00,78.42,78.5,78.35,78.47,30796.0,68.0258,68.0952,67.965,68.0691,30796.0
2018-05-16 12:00:00,78.46,78.55,78.39,78.55,14960.0,68.0605,68.1385,67.9997,68.1385,14960.0
2018-05-16 12:10:00,78.55,78.58,78.52,78.56,16564.0,68.1385,68.1645,68.1125,68.1472,16564.0
2018-05-16 12:20:00,78.57,78.58,78.51,78.53,15936.0,68.1559,68.1645,68.1038,68.1212,15936.0
2018-05-16 12:30:00,78.53,78.62,78.47,78.6,27822.0,68.1212,68.1992,68.0691,68.1819,27822.0
2018-05-16 12:40:00,78.6,78.69,78.6,78.67,37276.0,68.1819,68.26,68.1819,68.2426,37276.0
2018-05-16 12:50:00,78.68,78.7,78.61,78.63,12121.0,68.2513,68.2686,68.1906,68.2079,12121.0
2018-05-16 13:00:00,78.63,78.64,78.51,78.51,14678.0,68.2079,68.2166,68.1038,68.1038,14678.0
2018-05-16 13:10:00,78.52,78.53,78.43,78.44,20994.0,68.1125,68.1212,68.0344,68.0431,20994.0
2018-05-16 13:20:00,78.44,78.52,78.43,78.43,13822.0,68.0431,68.1125,68.0344,68.0344,13822.0
2018-05-16 13:30:00,78.44,78.46,78.37,78.4,21372.0,68.0431,68.0605,67.9824,68.0084,21372.0
2018-05-16 13:40:00,78.38,78.39,78.32,78.37,14982.0,67.9911,67.9997,67.939,67.9824,14982.0
2018-05-16 13:50:00,78.37,78.48,78.35,78.48,19573.0,67.9824,68.0778,67.965,68.0778,19573.0
2018-05-16 14:00:00,78.48,78.52,78.44,78.47,19589.0,68.0778,68.1125,68.0431,68.0691,19589.0
2018-05-16 14:10:00,78.47,78.48,78.43,78.44,22553.0,68.0691,68.0778,68.0344,68.0431,22553.0
2018-05-16 14:20:00,78.43,78.44,78.35,78.39,27295.0,68.0344,68.0431,67.965,67.9997,27295.0
2018-05-16 14:30:00,78.38,78.41,78.34,78.38,19637.0,67.9911,68.0171,67.9564,67.9911,19637.0
2018-05-16 14:40:00,78.38,78.45,78.37,78.42,20716.0,67.9911,68.0518,67.9824,68.0258,20716.0
2018-05-16 14:50:00,78.42,78.5,78.41,78.5,17766.0,68.0258,68.0952,68.0171,68.0952,17766.0
2018-05-16 15:00:00,78.48,78.49,78.43,78.48,30597.0,68.0778,68.0865,68.0344,68.0778,30597.0
2018-05-16 15:10:00,78.46,78.49,78.44,78.46,41184.0,68.0605,68.0865,68.0431,68.0605,41184.0
2018-05-16 15:20:00,78.46,78.51,78.44,78.47,26107.0,68.0605,68.1038,68.0431,68.0691,26107.0
2018-05-16 15:30:00,78.47,78.47,78.34,78.39,50210.0,68.0691,68.0691,67.9564,67.9997,50210.0
2018-05-16 15:40:00,78.38,78.42,78.17,78.18,69427.0,67.9911,68.0258,67.8089,67.8176,69427.0
2018-05-16 15:50:00,78.18,78.39,78.17,78.37,155729.0,67.8176,67.9997,67.8089,67.9824,155729.0
2018-05-17 09:30:00,78.5,78.64,78.26,78.47,68901.0,68.0952,68.2166,67.887,68.0691,68901.0
2018-05-17 09:40:00,78.42,78.55,78.2,78.46,43524.0,68.0258,68.1385,67.8349,68.0605,43524.0
2018-05-17 09:50:00,78.44,78.81,78.44,78.76,47721.0,68.0431,68.3641,68.0431,68.3207,47721.0
2018-05-17 10:00:00,78.8,78.92,78.76,78.8,46417.0,68.3554,68.4595,68.3207,68.3554,46417.0
2018-05-17 10:10:00,78.79,79.09,78.72,79.05,67771.0,68.3467,68.607,68.286,68.5723,67771.0
2018-05-17 10:20:00,79.07,79.16,78.98,79.03,43868.0,68.5896,68.6677,68.5115,68.5549,43868.0
2018-05-17 10:30:00,79.03,79.17,79.0,79.05,39796.0,68.5549,68.6763,68.5289,68.5723,39796.0
2018-05-17 10:40:00,79.06,79.1,78.93,79.0,41058.0,68.5809,68.6156,68.4682,68.5289,41058.0
2018-05-17 10:50:00,79.0,79.23,78.97,79.11,42228.0,68.5289,68.7284,68.5029,68.6243,42228.0
2018-05-17 11:00:00,79.13,79.19,78.95,79.07,117281.0,68.6416,68.6937,68.4855,68.5896,117281.0
2018-05-17 11:10:00,79.05,79.09,78.93,78.94,30675.0,68.5723,68.607,68.4682,68.4768,30675.0
2018-05-17 11:20:00,78.94,78.95,78.82,78.87,41837.0,68.4768,68.4855,68.3727,68.4161,41837.0
2018-05-17 11:30:00,78.89,78.94,78.84,78.85,32640.0,68.4335,68.4768,68.3901,68.3988,32640.0
2018-05-17 11:40:00,78.85,78.89,78.73,78.84,28260.0,68.3988,68.4335,68.2947,68.3901,28260.0
2018-05-17 11:50:00,78.84,78.84,78.57,78.61,50502.0,68.3901,68.3901,68.1559,68.1906,50502.0
2018-05-17 12:00:00,78.6,78.62,78.32,78.32,26821.0,68.1819,68.1992,67.939,67.939,26821.0
2018-05-17 12:10:00,78.35,78.6,78.35,78.6,23057.0,67.965,68.1819,67.965,68.1819,23057.0
2018-05-17 12:20:00,78.56,78.64,78.47,78.47,12064.0,68.1472,68.2166,68.0691,68.0691,12064.0
2018-05-17 12:30:00,78.47,78.54,78.37,78.37,18942.0,68.0691,68.1299,67.9824,67.9824,18942.0
2018-05-17 12:40:00,78.4,78.42,78.21,78.24,38667.0,68.0084,68.0258,67.8436,67.8696,38667.0
2018-05-17 12:50:00,78.23,78.3,78.19,78.2,21630.0,67.8609,67.9217,67.8262,67.8349,21630.0
2018-05-17 13:00:00,78.22,78.27,78.17,78.23,23346.0,67.8523,67.8956,67.8089,67.8609,23346.0
2018-05-17 13:10:00,78.23,78.24,78.12,78.21,15203.0,67.8609,67.8696,67.7655,67.8436,15203.0
2018-05-17 13:20:00,78.2,78.25,78.18,78.2,16499.0,67.8349,67.8783,67.8176,67.8349,16499.0
2018-05-17 13:30:00,78.22,78.22,78.09,78.19,15365.0,67.8523,67.8523,67.7395,67.8262,15365.0
2018-05-17 13:40:00,78.21,78.21,77.97,78.04,52995.0,67.8436,67.8436,67.6354,67.6961,52995.0
2018-05-17 13:50:00,78.03,78.17,77.96,77.96,36292.0,67.6874,67.8089,67.6267,67.6267,36292.0
2018-05-17 14:00:00,77.95,77.97,77.39,77.45,88036.0,67.6181,67.6354,67.1323,67.1843,88036.0
2018-05-17 14:10:00,77.46,77.63,77.44,77.6,50086.0,67.193,67.3405,67.1757,67.3144,50086.0
2018-05-17 14:20:00,77.6,77.76,77.6,77.74,39432.0,67.3144,67.4532,67.3144,67.4359,39432.0
2018-05-17 14:30:00,77.75,77.79,77.7,77.79,27518.0,67.4446,67.4793,67.4012,67.4793,27518.0
2018-05-17 14:40:00,77.79,77.89,77.72,77.89,40752.0,67.4793,67.566,67.4185,67.566,40752.0
2018-05-17 14:50:00,77.9,78.06,77.86,78.06,77012.0,67.5747,67.7135,67.54,67.7135,77012.0
2018-05-17 15:00:00,78.06,78.14,78.05,78.07,45725.0,67.7135,67.7829,67.7048,67.7221,45725.0
2018-05-17 15:10:00,78.07,78.17,78.04,78.16,107077.0,67.7221,67.8089,67.6961,67.8002,107077.0
2018-05-17 15:20:00,78.15,78.21,78.13,78.16,54671.0,67.7915,67.8436,67.7742,67.8002,54671.0
2018-05-17 15:30:00,78.15,78.25,78.13,78.16,76450.0,67.7915,67.8783,67.7742,67.8002,76450.0
2018-05-17 15:40:00,78.16,78.23,78.14,78.16,67549.0,67.8002,67.8609,67.7829,67.8002,67549.0
2018-05-17 15:50:00,78.18,78.2,78.05,78.07,117638.0,67.8176,67.8349,67.7048,67.7221,117638.0
2018-05-18 09:30:00,78.06,78.24,78.01,78.12,68866.0,67.7135,67.8696,67.6701,67.7655,68866.0
2018-05-18 09:40:00,78.11,78.23,78.01,78.2,27207.0,67.7568,67.8609,67.6701,67.8349,27207.0
2018-05-18 09:50:00,78.2,78.24,78.02,78.24,33500.0,67.8349,67.8696,67.6788,67.8696,33500.0
2018-05-18 10:00:00,78.21,78.23,78.05,78.18,83228.0,67.8436,67.8609,67.7048,67.8176,83228.0
2018-05-18 10:10:00,78.2,78.39,78.18,78.34,36894.0,67.8349,67.9997,67.8176,67.9564,36894.0
2018-05-18 10:20:00,78.32,78.39,78.26,78.29,65128.0,67.939,67.9997,67.887,67.913,65128.0
2018-05-18 10:30:00,78.29,78.29,78.01,78.06,44252.0,67.913,67.913,67.6701,67.7135,44252.0
2018-05-18 10:40:00,78.08,78.2,78.02,78.15,30833.0,67.7308,67.8349,67.6788,67.7915,30833.0
2018-05-18 10:50:00,78.15,78.24,78.07,78.07,29125.0,67.7915,67.8696,67.7221,67.7221,29125.0
2018-05-18 11:00:00,78.09,78.22,78.07,78.11,28793.0,67.7395,67.8523,67.7221,67.7568,28793.0
2018-05-18 11:10:00,78.13,78.19,78.06,78.19,18138.0,67.7742,67.8262,67.7135,67.8262,18138.0
2018-05-18 11:20:00,78.2,78.24,78.11,78.13,16461.0,67.8349,67.8696,67.7568,67.7742,16461.0
2018-05-18 11:30:00,78.13,78.18,78.09,78.16,18088.0,67.7742,67.8176,67.7395,67.8002,18088.0
2018-05-18 11:40:00,78.17,78.18,78.05,78.11,18516.0,67.8089,67.8176,67.7048,67.7568,18516.0
2018-05-18 11:50:00,78.09,78.09,78.04,78.05,16223.0,67.7395,67.7395,67.6961,67.7048,16223.0
2018-05-18 12:00:00,78.03,78.13,78.01,78.11,13981.0,67.6874,67.7742,67.6701,67.7568,13981.0
2018-05-18 12:10:00,78.08,78.21,78.08,78.21,12372.0,67.7308,67.8436,67.7308,67.8436,12372.0
2018-05-18 12:20:00,78.23,78.24,78.09,78.12,11708.0,67.8609,67.8696,67.7395,67.7655,11708.0
2018-05-18 12:30:00,78.12,78.16,78.08,78.16,14781.0,67.7655,67.8002,67.7308,67.8002,14781.0
2018-05-18 12:40:00,78.15,78.21,78.14,78.16,12254.0,67.7915,67.8436,67.7829,67.8002,12254.0
2018-05-18 12:50:00,78.16,78.2,78.13,78.16,9112.0,67.8002,67.8349,67.7742,67.8002,9112.0
2018-05-18 13:00:00,78.13,78.15,78.1,78.12,9401.0,67.7742,67.7915,67.7482,67.7655,9401.0
2018-05-18 13:10:00,78.11,78.23,78.09,78.21,14555.0,67.7568,67.8609,67.7395,67.8436,14555.0
2018-05-18 13:20:00,78.22,78.23,78.17,78.18,10377.0,67.8523,67.8609,67.8089,67.8176,10377.0
2018-05-18 13:30:00,78.19,78.2,78.11,78.11,13240.0,67.8262,67.8349,67.7568,67.7568,13240.0
2018-05-18 13:40:00,78.12,78.14,77.93,78.0,28465.0,67.7655,67.7829,67.6007,67.6614,28465.0
2018-05-18 13:50:00,77.98,78.02,77.93,78.01,14771.0,67.6441,67.6788,67.6007,67.6701,14771.0
2018-05-18 14:00:00,78.01,78.01,77.95,77.98,13673.0,67.6701,67.6701,67.6181,67.6441,13673.0
2018-05-18 14:10:00,77.98,77.98,77.89,77.93,19490.0,67.6441,67.6441,67.566,67.6007,19490.0
2018-05-18 14:20:00,77.94,77.99,77.92,77.93,13785.0,67.6094,67.6528,67.592,67.6007,13785.0
2018-05-18 14:30:00,77.92,77.92,77.85,77.87,24740.0,67.592,67.592,67.5313,67.5487,24740.0
2018-05-18 14:40:00,77.87,77.89,77.83,77.88,30502.0,67.5487,67.566,67.514,67.5573,30502.0
2018-05-18 14:50:00,77.88,77.9,77.87,77.89,18265.0,67.5573,67.5747,67.5487,67.566,18265.0
2018-05-18 15:00:00,77.89,77.95,77.87,77.92,36188.0,67.566,67.6181,67.5487,67.592,36188.0
2018-05-18 15:10:00,77.92,77.93,77.85,77.86,29931.0,67.592,67.6007,67.5313,67.54,29931.0
2018-05-18 15:20:00,77.86,77.91,77.83,77.89,45245.0,67.54,67.5834,67.514,67.566,45245.0
2018-05-18 15:30:00,77.9,77.92,77.87,77.92,73247.0,67.5747,67.592,67.5487,67.592,73247.0
2018-05-18 15:40:00,77.92,78.0,77.88,77.92,114966.0,67.592,67.6614,67.5573,67.592,114966.0
2018-05-18 15:50:00,77.91,77.94,77.83,77.87,305685.0,67.5834,67.6094,67.514,67.5487,305685.0
2018-05-21 09:30:00,78.97,79.76,78.88,79.6,237871.0,68.5029,69.1881,68.4248,69.0494,237871.0
2018-05-21 09:40:00,79.6,79.74,79.52,79.64,59262.0,69.0494,69.1708,68.98,69.0841,59262.0
2018-05-21 09:50:00,79.64,79.65,79.42,79.51,106461.0,69.0841,69.0927,68.8932,68.9713,106461.0
2018-05-21 10:00:00,79.49,79.58,79.33,79.39,109970.0,68.9539,69.032,68.8151,68.8672,109970.0
2018-05-21 10:10:00,79.39,79.41,79.15,79.23,107696.0,68.8672,68.8845,68.659,68.7284,107696.0
2018-05-21 10:20:00,79.22,79.25,79.14,79.19,49384.0,68.7197,68.7457,68.6503,68.6937,49384.0
2018-05-21 10:30:00,79.19,79.33,79.19,79.28,120588.0,68.6937,68.8151,68.6937,68.7718,120588.0
2018-05-21 10:40:00,79.27,79.46,79.22,79.44,62244.0,68.7631,68.9279,68.7197,68.9106,62244.0
2018-05-21 10:50:00,79.45,79.45,79.35,79.45,46587.0,68.9192,68.9192,68.8325,68.9192,46587.0
2018-05-21 11:00:00,79.45,79.54,79.41,79.46,56642.0,68.9192,68.9973,68.8845,68.9279,56642.0
2018-05-21 11:10:00,79.47,79.56,79.38,79.43,48568.0,68.9366,69.0147,68.8585,68.9019,48568.0
2018-05-21 11:20:00,79.45,79.45,79.17,79.22,36863.0,68.9192,68.9192,68.6763,68.7197,36863.0
2018-05-21 11:30:00,79.23,79.28,79.17,79.25,52141.0,68.7284,68.7718,68.6763,68.7457,52141.0
2018-05-21 11:40:00,79.25,79.36,79.18,79.36,41719.0,68.7457,68.8412,68.685,68.8412,41719.0
2018-05-21 11:50:00,79.36,79.36,79.25,79.29,21842.0,68.8412,68.8412,68.7457,68.7804,21842.0
2018-05-21 12:00:00,79.31,79.32,79.23,79.26,21095.0,68.7978,68.8065,68.7284,68.7544,21095.0
2018-05-21 12:10:00,79.26,79.4,79.25,79.37,40032.0,68.7544,68.8759,68.7457,68.8498,40032.0
2018-05-21 12:20:00,79.36,79.38,79.31,79.33,23768.0,68.8412,68.8585,68.7978,68.8151,23768.0
2018-05-21 12:30:00,79.32,79.33,79.25,79.28,23283.0,68.8065,68.8151,68.7457,68.7718,23283.0
2018-05-21 12:40:00,79.28,79.33,79.23,79.26,19999.0,68.7718,68.8151,68.7284,68.7544,19999.0
2018-05-21 12:50:00,79.26,79.31,79.21,79.26,27440.0,68.7544,68.7978,68.711,68.7544,27440.0
2018-05-21 13:00:00,79.28,79.29,79.23,79.28,18065.0,68.7718,68.7804,68.7284,68.7718,18065.0
2018-05-21 13:10:00,79.28,79.3,79.23,79.28,25586.0,68.7718,68.7891,68.7284,68.7718,25586.0
2018-05-21 13:20:00,79.28,79.31,79.23,79.29,27863.0,68.7718,68.7978,68.7284,68.7804,27863.0
2018-05-21 13:30:00,79.29,79.38,79.29,79.37,20796.0,68.7804,68.8585,68.7804,68.8498,20796.0
2018-05-21 13:40:00,79.38,79.43,79.37,79.37,14648.0,68.8585,68.9019,68.8498,68.8498,14648.0
2018-05-21 13:50:00,79.39,79.44,79.36,79.44,27440.0,68.8672,68.9106,68.8412,68.9106,27440.0
2018-05-21 14:00:00,79.42,79.45,79.38,79.45,13860.0,68.8932,68.9192,68.8585,68.9192,13860.0
2018-05-21 14:10:00,79.45,79.47,79.37,79.4,27692.0,68.9192,68.9366,68.8498,68.8759,27692.0
2018-05-21 14:20:00,79.42,79.49,79.39,79.45,18449.0,68.8932,68.9539,68.8672,68.9192,18449.0
2018-05-21 14:30:00,79.45,79.47,79.37,79.41,34834.0,68.9192,68.9366,68.8498,68.8845,34834.0
2018-05-21 14:40:00,79.39,79.46,79.38,79.43,26946.0,68.8672,68.9279,68.8585,68.9019,26946.0
2018-05-21 14:50:00,79.44,79.49,79.41,79.42,17538.0,68.9106,68.9539,68.8845,68.8932,17538.0
2018-05-21 15:00:00,79.43,79.44,79.31,79.33,26909.0,68.9019,68.9106,68.7978,68.8151,26909.0
2018-05-21 15:10:00,79.34,79.39,79.32,79.33,15547.0,68.8238,68.8672,68.8065,68.8151,15547.0
2018-05-21 15:20:00,79.33,79.35,79.21,79.26,36319.0,68.8151,68.8325,68.711,68.7544,36319.0
2018-05-21 15:30:00,79.25,79.28,79.18,79.28,52964.0,68.7457,68.7718,68.685,68.7718,52964.0
2018-05-21 15:40:00,79.28,79.33,79.2,79.27,63677.0,68.7718,68.8151,68.7024,68.7631,63677.0
2018-05-21 15:50:00,79.29,79.33,79.23,79.27,114841.0,68.7804,68.8151,68.7284,68.7631,114841.0
2018-05-22 09:30:00,79.29,79.48,78.89,79.02,69580.0,68.7804,68.9453,68.4335,68.5462,69580.0
2018-05-22 09:40:00,79.08,79.15,78.81,78.96,51252.0,68.5983,68.659,68.3641,68.4942,51252.0
2018-05-22 09:50:00,78.99,79.03,78.92,78.99,14054.0,68.5202,68.5549,68.4595,68.5202,14054.0
2018-05-22 10:00:00,79.0,79.15,78.86,79.06,14677.0,68.5289,68.659,68.4074,68.5809,14677.0
2018-05-22 10:10:00,79.08,79.12,78.81,78.89,34422.0,68.5983,68.633,68.3641,68.4335,34422.0
2018-05-22 10:20:00,78.9,79.0,78.85,78.89,29231.0,68.4421,68.5289,68.3988,68.4335,29231.0
2018-05-22 10:30:00,78.89,79.33,78.89,79.27,77481.0,68.4335,68.8151,68.4335,68.7631,77481.0
2018-05-22 10:40:00,79.26,79.38,79.17,79.3,47904.0,68.7544,68.8585,68.6763,68.7891,47904.0
2018-05-22 10:50:00,79.3,79.38,79.25,79.25,18484.0,68.7891,68.8585,68.7457,68.7457,18484.0
2018-05-22 11:00:00,79.27,79.38,79.27,79.35,23511.0,68.7631,68.8585,68.7631,68.8325,23511.0
2018-05-22 11:10:00,79.36,79.52,79.35,79.36,78873.0,68.8412,68.98,68.8325,68.8412,78873.0
2018-05-22 11:20:00,79.35,79.44,79.34,79.41,14436.0,68.8325,68.9106,68.8238,68.8845,14436.0
2018-05-22 11:30:00,79.41,79.41,79.35,79.4,13638.0,68.8845,68.8845,68.8325,68.8759,13638.0
2018-05-22 11:40:00,79.4,79.43,79.26,79.26,20369.0,68.8759,68.9019,68.7544,68.7544,20369.0
2018-05-22 11:50:00,79.26,79.35,79.24,79.32,11877.0,68.7544,68.8325,68.7371,68.8065,11877.0
2018-05-22 12:00:00,79.32,79.38,79.26,79.27,19214.0,68.8065,68.8585,68.7544,68.7631,19214.0
2018-05-22 12:10:00,79.28,79.29,79.09,79.15,21740.0,68.7718,68.7804,68.607,68.659,21740.0
2018-05-22 12:20:00,79.15,79.18,79.11,79.17,85558.0,68.659,68.685,68.6243,68.6763,85558.0
2018-05-22 12:30:00,79.16,79.16,79.03,79.09,77473.0,68.6677,68.6677,68.5549,68.607,77473.0
2018-05-22 12:40:00,79.09,79.21,79.09,79.14,22374.0,68.607,68.711,68.607,68.6503,22374.0
2018-05-22 12:50:00,79.12,79.12,79.05,79.09,31347.0,68.633,68.633,68.5723,68.607,31347.0
2018-05-22 13:00:00,79.08,79.16,79.06,79.14,12150.0,68.5983,68.6677,68.5809,68.6503,12150.0
2018-05-22 13:10:00,79.13,79.21,79.1,79.11,11125.0,68.6416,68.711,68.6156,68.6243,11125.0
2018-05-22 13:20:00,79.09,79.1,79.04,79.08,13129.0,68.607,68.6156,68.5636,68.5983,13129.0
2018-05-22 13:30:00,79.07,79.11,78.96,78.99,15218.0,68.5896,68.6243,68.4942,68.5202,15218.0
2018-05-22 13:40:00,78.99,79.06,78.98,79.05,10556.0,68.5202,68.5809,68.5115,68.5723,10556.0
2018-05-22 13:50:00,79.03,79.1,79.01,79.05,18274.0,68.5549,68.6156,68.5376,68.5723,18274.0
2018-05-22 14:00:00,79.05,79.12,79.04,79.06,24933.0,68.5723,68.633,68.5636,68.5809,24933.0
2018-05-22 14:10:00,79.07,79.15,79.07,79.14,10972.0,68.5896,68.659,68.5896,68.6503,10972.0
2018-05-22 14:20:00,79.15,79.27,79.15,79.26,12381.0,68.659,68.7631,68.659,68.7544,12381.0
2018-05-22 14:30:00,79.26,79.33,79.24,79.29,15245.0,68.7544,68.8151,68.7371,68.7804,15245.0
2018-05-22 14:40:00,79.29,79.29,79.24,79.27,14642.0,68.7804,68.7804,68.7371,68.7631,14642.0
2018-05-22 14:50:00,79.25,79.27,79.2,79.23,22013.0,68.7457,68.7631,68.7024,68.7284,22013.0
2018-05-22 15:00:00,79.22,79.23,79.15,79.19,16968.0,68.7197,68.7284,68.659,68.6937,16968.0
2018-05-22 15:10:00,79.18,79.28,79.13,79.25,41659.0,68.685,68.7718,68.6416,68.7457,41659.0
2018-05-22 15:20:00,79.25,79.31,79.22,79.26,38613.0,68.7457,68.7978,68.7197,68.7544,38613.0
2018-05-22 15:30:00,79.26,79.26,79.1,79.12,56326.0,68.7544,68.7544,68.6156,68.633,56326.0
2018-05-22 15:40:00,79.11,79.19,79.11,79.12,46025.0,68.6243,68.6937,68.6243,68.633,46025.0
2018-05-22 15:50:00,79.11,79.11,79.0,79.01,161432.0,68.6243,68.6243,68.5289,68.5376,161432.0
2018-05-23 09:30:00,78.54,78.54,78.08,78.43,107009.0,68.1299,68.1299,67.7308,68.0344,107009.0
2018-05-23 09:40:00,78.45,78.67,78.38,78.54,75737.0,68.0518,68.2426,67.9911,68.1299,75737.0
2018-05-23 09:50:00,78.51,78.74,78.41,78.62,43500.0,68.1038,68.3033,68.0171,68.1992,43500.0
2018-05-23 10:00:00,78.61,78.64,78.49,78.63,33906.0,68.1906,68.2166,68.0865,68.2079,33906.0
2018-05-23 10:10:00,78.63,78.85,78.61,78.83,33814.0,68.2079,68.3988,68.1906,68.3814,33814.0
2018-05-23 10:20:00,78.85,78.87,78.64,78.64,29490.0,68.3988,68.4161,68.2166,68.2166,29490.0
2018-05-23 10:30:00,78.67,78.71,78.55,78.59,24679.0,68.2426,68.2773,68.1385,68.1732,24679.0
2018-05-23 10:40:00,78.59,78.61,78.53,78.53,19725.0,68.1732,68.1906,68.1212,68.1212,19725.0
2018-05-23 10:50:00,78.57,78.59,78.31,78.35,32143.0,68.1559,68.1732,67.9303,67.965,32143.0
2018-05-23 11:00:00,78.37,78.42,78.35,78.39,16928.0,67.9824,68.0258,67.965,67.9997,16928.0
2018-05-23 11:10:00,78.42,78.43,78.31,78.37,47013.0,68.0258,68.0344,67.9303,67.9824,47013.0
2018-05-23 11:20:00,78.4,78.54,78.36,78.51,58747.0,68.0084,68.1299,67.9737,68.1038,58747.0
2018-05-23 11:30:00,78.47,78.5,78.39,78.4,19217.0,68.0691,68.0952,67.9997,68.0084,19217.0
2018-05-23 11:40:00,78.42,78.46,78.4,78.44,15451.0,68.0258,68.0605,68.0084,68.0431,15451.0
2018-05-23 11:50:00,78.46,78.5,78.38,78.38,11689.0,68.0605,68.0952,67.9911,67.9911,11689.0
2018-05-23 12:00:00,78.38,78.44,78.32,78.44,31343.0,67.9911,68.0431,67.939,68.0431,31343.0
2018-05-23 12:10:00,78.43,78.48,78.4,78.43,11448.0,68.0344,68.0778,68.0084,68.0344,11448.0
2018-05-23 12:20:00,78.44,78.46,78.34,78.37,21271.0,68.0431,68.0605,67.9564,67.9824,21271.0
2018-05-23 12:30:00,78.37,78.66,78.37,78.63,63449.0,67.9824,68.2339,67.9824,68.2079,63449.0
2018-05-23 12:40:00,78.65,78.66,78.55,78.59,17944.0,68.2253,68.2339,68.1385,68.1732,17944.0
2018-05-23 12:50:00,78.59,78.62,78.56,78.61,25709.0,68.1732,68.1992,68.1472,68.1906,25709.0
2018-05-23 13:00:00,78.61,78.61,78.55,78.57,7321.0,68.1906,68.1906,68.1385,68.1559,7321.0
2018-05-23 13:10:00,78.57,78.61,78.45,78.49,14405.0,68.1559,68.1906,68.0518,68.0865,14405.0
2018-05-23 13:20:00,78.49,78.55,78.49,78.51,10467.0,68.0865,68.1385,68.0865,68.1038,10467.0
2018-05-23 13:30:00,78.51,78.57,78.49,78.55,11108.0,68.1038,68.1559,68.0865,68.1385,11108.0
2018-05-23 13:40:00,78.55,78.58,78.5,78.57,15201.0,68.1385,68.1645,68.0952,68.1559,15201.0
2018-05-23 13:50:00,78.55,78.61,78.53,78.57,6576.0,68.1385,68.1906,68.1212,68.1559,6576.0
2018-05-23 14:00:00,78.57,78.79,78.53,78.79,13881.0,68.1559,68.3467,68.1212,68.3467,13881.0
2018-05-23 14:10:00,78.78,78.9,78.71,78.88,24021.0,68.338,68.4421,68.2773,68.4248,24021.0
2018-05-23 14:20:00,78.87,78.89,78.8,78.83,8841.0,68.4161,68.4335,68.3554,68.3814,8841.0
2018-05-23 14:30:00,78.83,78.85,78.79,78.84,18055.0,68.3814,68.3988,68.3467,68.3901,18055.0
2018-05-23 14:40:00,78.84,78.98,78.83,78.94,28742.0,68.3901,68.5115,68.3814,68.4768,28742.0
2018-05-23 14:50:00,78.94,79.16,78.94,79.15,53628.0,68.4768,68.6677,68.4768,68.659,53628.0
2018-05-23 15:00:00,79.13,79.2,79.11,79.12,26007.0,68.6416,68.7024,68.6243,68.633,26007.0
2018-05-23 15:10:00,79.12,79.15,79.04,79.09,31942.0,68.633,68.659,68.5636,68.607,31942.0
2018-05-23 15:20:00,79.1,79.2,79.09,79.19,19809.0,68.6156,68.7024,68.607,68.6937,19809.0
2018-05-23 15:30:00,79.19,79.22,79.13,79.2,40785.0,68.6937,68.7197,68.6416,68.7024,40785.0
2018-05-23 15:40:00,79.19,79.23,79.16,79.19,79095.0,68.6937,68.7284,68.6677,68.6937,79095.0
2018-05-23 15:50:00,79.2,79.3,79.16,79.29,129627.0,68.7024,68.7891,68.6677,68.7804,129627.0
2018-05-24 09:30:00,79.36,79.75,79.18,79.57,84878.0,68.8412,69.1795,68.685,69.0233,84878.0
2018-05-24 09:40:00,79.56,79.82,79.13,79.19,93079.0,69.0147,69.2402,68.6416,68.6937,93079.0
2018-05-24 09:50:00,79.16,79.21,78.89,79.13,71789.0,68.6677,68.711,68.4335,68.6416,71789.0
2018-05-24 10:00:00,79.11,79.39,79.1,79.33,49142.0,68.6243,68.8672,68.6156,68.8151,49142.0
2018-05-24 10:10:00,79.32,79.39,79.08,79.12,44431.0,68.8065,68.8672,68.5983,68.633,44431.0
2018-05-24 10:20:00,79.14,79.22,79.07,79.11,34411.0,68.6503,68.7197,68.5896,68.6243,34411.0
2018-05-24 10:30:00,79.12,79.16,78.98,79.15,31286.0,68.633,68.6677,68.5115,68.659,31286.0
2018-05-24 10:40:00,79.15,79.18,78.99,79.05,27452.0,68.659,68.685,68.5202,68.5723,27452.0
2018-05-24 10:50:00,79.06,79.12,78.93,78.96,22331.0,68.5809,68.633,68.4682,68.4942,22331.0
2018-05-24 11:00:00,78.95,79.19,78.94,79.19,26546.0,68.4855,68.6937,68.4768,68.6937,26546.0
2018-05-24 11:10:00,79.19,79.33,79.16,79.28,51276.0,68.6937,68.8151,68.6677,68.7718,51276.0
2018-05-24 11:20:00,79.28,79.34,79.14,79.2,16758.0,68.7718,68.8238,68.6503,68.7024,16758.0
2018-05-24 11:30:00,79.2,79.26,79.12,79.15,16120.0,68.7024,68.7544,68.633,68.659,16120.0
2018-05-24 11:40:00,79.16,79.24,79.15,79.19,16363.0,68.6677,68.7371,68.659,68.6937,16363.0
2018-05-24 11:50:00,79.18,79.26,79.15,79.23,14949.0,68.685,68.7544,68.659,68.7284,14949.0
2018-05-24 12:00:00,79.22,79.25,79.15,79.17,17256.0,68.7197,68.7457,68.659,68.6763,17256.0
2018-05-24 12:10:00,79.18,79.26,79.17,79.21,15633.0,68.685,68.7544,68.6763,68.711,15633.0
2018-05-24 12:20:00,79.22,79.3,79.22,79.25,11495.0,68.7197,68.7891,68.7197,68.7457,11495.0
2018-05-24 12:30:00,79.26,79.26,79.07,79.09,37797.0,68.7544,68.7544,68.5896,68.607,37797.0
2018-05-24 12:40:00,79.08,79.14,79.04,79.11,23781.0,68.5983,68.6503,68.5636,68.6243,23781.0
2018-05-24 12:50:00,79.1,79.14,79.0,79.11,41575.0,68.6156,68.6503,68.5289,68.6243,41575.0
2018-05-24 13:00:00,79.12,79.21,79.12,79.17,10943.0,68.633,68.711,68.633,68.6763,10943.0
2018-05-24 13:10:00,79.18,79.21,79.13,79.17,11886.0,68.685,68.711,68.6416,68.6763,11886.0
2018-05-24 13:20:00,79.19,79.3,79.19,79.26,10845.0,68.6937,68.7891,68.6937,68.7544,10845.0
2018-05-24 13:30:00,79.26,79.31,79.21,79.24,27034.0,68.7544,68.7978,68.711,68.7371,27034.0
2018-05-24 13:40:00,79.22,79.27,79.21,79.25,4589.0,68.7197,68.7631,68.711,68.7457,4589.0
2018-05-24 13:50:00,79.25,79.26,79.19,79.24,14284.0,68.7457,68.7544,68.6937,68.7371,14284.0
2018-05-24 14:00:00,79.23,79.25,79.17,79.19,16576.0,68.7284,68.7457,68.6763,68.6937,16576.0
2018-05-24 14:10:00,79.19,79.2,79.15,79.18,13797.0,68.6937,68.7024,68.659,68.685,13797.0
2018-05-24 14:20:00,79.19,79.25,79.18,79.2,10641.0,68.6937,68.7457,68.685,68.7024,10641.0
2018-05-24 14:30:00,79.21,79.22,79.19,79.2,14301.0,68.711,68.7197,68.6937,68.7024,14301.0
2018-05-24 14:40:00,79.2,79.22,79.15,79.17,16085.0,68.7024,68.7197,68.659,68.6763,16085.0
2018-05-24 14:50:00,79.16,79.19,79.1,79.17,15221.0,68.6677,68.6937,68.6156,68.6763,15221.0
2018-05-24 15:00:00,79.15,79.29,79.13,79.29,13682.0,68.659,68.7804,68.6416,68.7804,13682.0
2018-05-24 15:10:00,79.28,79.34,79.28,79.34,20937.0,68.7718,68.8238,68.7718,68.8238,20937.0
2018-05-24 15:20:00,79.34,79.39,79.29,79.29,22234.0,68.8238,68.8672,68.7804,68.7804,22234.0
2018-05-24 15:30:00,79.3,79.35,79.26,79.27,29010.0,68.7891,68.8325,68.7544,68.7631,29010.0
2018-05-24 15:40:00,79.26,79.34,79.25,79.3,36097.0,68.7544,68.8238,68.7457,68.7891,36097.0
2018-05-24 15:50:00,79.29,79.35,79.26,79.31,82250.0,68.7804,68.8325,68.7544,68.7978,82250.0
2018-05-25 09:30:00,79.11,79.49,79.02,79.31,36370.0,68.6243,68.9539,68.5462,68.7978,36370.0
2018-05-25 09:40:00,79.36,79.39,79.23,79.29,22490.0,68.8412,68.8672,68.7284,68.7804,22490.0
2018-05-25 09:50:00,79.28,79.55,79.27,79.5,37556.0,68.7718,69.006,68.7631,68.9626,37556.0
2018-05-25 10:00:00,79.44,79.47,79.32,79.47,22216.0,68.9106,68.9366,68.8065,68.9366,22216.0
2018-05-25 10:10:00,79.44,79.6,79.44,79.45,39733.0,68.9106,69.0494,68.9106,68.9192,39733.0
2018-05-25 10:20:00,79.42,79.52,79.32,79.39,78399.0,68.8932,68.98,68.8065,68.8672,78399.0
2018-05-25 10:30:00,79.42,79.42,79.27,79.28,44264.0,68.8932,68.8932,68.7631,68.7718,44264.0
2018-05-25 10:40:00,79.27,79.35,79.22,79.26,61558.0,68.7631,68.8325,68.7197,68.7544,61558.0
2018-05-25 10:50:00,79.25,79.33,79.23,79.26,28646.0,68.7457,68.8151,68.7284,68.7544,28646.0
2018-05-25 11:00:00,79.25,79.37,79.25,79.33,31892.0,68.7457,68.8498,68.7457,68.8151,31892.0
2018-05-25 11:10:00,79.33,79.35,79.23,79.27,35361.0,68.8151,68.8325,68.7284,68.7631,35361.0
2018-05-25 11:20:00,79.27,79.34,79.23,79.33,25795.0,68.7631,68.8238,68.7284,68.8151,25795.0
2018-05-25 11:30:00,79.33,79.35,79.27,79.35,20883.0,68.8151,68.8325,68.7631,68.8325,20883.0
2018-05-25 11:40:00,79.35,79.38,79.28,79.37,13990.0,68.8325,68.8585,68.7718,68.8498,13990.0
2018-05-25 11:50:00,79.38,79.4,79.28,79.39,18612.0,68.8585,68.8759,68.7718,68.8672,18612.0
2018-05-25 12:00:00,79.39,79.43,79.31,79.31,12049.0,68.8672,68.9019,68.7978,68.7978,12049.0
2018-05-25 12:10:00,79.31,79.39,79.29,79.35,12016.0,68.7978,68.8672,68.7804,68.8325,12016.0
2018-05-25 12:20:00,79.34,79.39,79.29,79.38,17076.0,68.8238,68.8672,68.7804,68.8585,17076.0
2018-05-25 12:30:00,79.39,79.44,79.35,79.43,19848.0,68.8672,68.9106,68.8325,68.9019,19848.0
2018-05-25 12:40:00,79.43,79.52,79.43,79.48,18659.0,68.9019,68.98,68.9019,68.9453,18659.0
2018-05-25 12:50:00,79.47,79.52,79.42,79.45,20950.0,68.9366,68.98,68.8932,68.9192,20950.0
2018-05-25 13:00:00,79.47,79.49,79.42,79.48,13502.0,68.9366,68.9539,68.8932,68.9453,13502.0
2018-05-25 13:10:00,79.49,79.54,79.44,79.47,17849.0,68.9539,68.9973,68.9106,68.9366,17849.0
2018-05-25 13:20:00,79.47,79.48,79.39,79.41,8113.0,68.9366,68.9453,68.8672,68.8845,8113.0
2018-05-25 13:30:00,79.4,79.45,79.36,79.42,7440.0,68.8759,68.9192,68.8412,68.8932,7440.0
2018-05-25 13:40:00,79.41,79.47,79.4,79.43,9301.0,68.8845,68.9366,68.8759,68.9019,9301.0
2018-05-25 13:50:00,79.45,79.45,79.37,79.41,9131.0,68.9192,68.9192,68.8498,68.8845,9131.0
2018-05-25 14:00:00,79.4,79.53,79.4,79.48,13177.0,68.8759,68.9886,68.8759,68.9453,13177.0
2018-05-25 14:10:00,79.47,79.56,79.47,79.55,11014.0,68.9366,69.0147,68.9366,69.006,11014.0
2018-05-25 14:20:00,79.54,79.59,79.51,79.59,14179.0,68.9973,69.0407,68.9713,69.0407,14179.0
2018-05-25 14:30:00,79.59,79.59,79.45,79.46,20410.0,69.0407,69.0407,68.9192,68.9279,20410.0
2018-05-25 14:40:00,79.45,79.49,79.43,79.46,22724.0,68.9192,68.9539,68.9019,68.9279,22724.0
2018-05-25 14:50:00,79.44,79.45,79.38,79.41,31674.0,68.9106,68.9192,68.8585,68.8845,31674.0
2018-05-25 15:00:00,79.4,79.41,79.33,79.37,21381.0,68.8759,68.8845,68.8151,68.8498,21381.0
2018-05-25 15:10:00,79.39,79.45,79.37,79.39,33508.0,68.8672,68.9192,68.8498,68.8672,33508.0
2018-05-25 15:20:00,79.4,79.43,79.34,79.43,26004.0,68.8759,68.9019,68.8238,68.9019,26004.0
2018-05-25 15:30:00,79.43,79.43,79.36,79.39,31733.0,68.9019,68.9019,68.8412,68.8672,31733.0
2018-05-25 15:40:00,79.39,79.39,79.32,79.33,76625.0,68.8672,68.8672,68.8065,68.8151,76625.0
2018-05-25 15:50:00,79.33,79.43,79.33,79.37,103061.0,68.8151,68.9019,68.8151,68.8498,103061.0
2018-05-29 09:30:00,78.82,79.35,78.71,79.25,105077.0,68.3727,68.8325,68.2773,68.7457,105077.0
2018-05-29 09:40:00,79.25,79.47,79.25,79.45,38076.0,68.7457,68.9366,68.7457,68.9192,38076.0
2018-05-29 09:50:00,79.43,79.46,79.27,79.39,63695.0,68.9019,68.9279,68.7631,68.8672,63695.0
2018-05-29 10:00:00,79.39,79.47,79.25,79.46,22890.0,68.8672,68.9366,68.7457,68.9279,22890.0
2018-05-29 10:10:00,79.46,79.46,79.34,79.4,24684.0,68.9279,68.9279,68.8238,68.8759,24684.0
2018-05-29 10:20:00,79.39,79.66,79.38,79.56,68976.0,68.8672,69.1014,68.8585,69.0147,68976.0
2018-05-29 10:30:00,79.56,79.8,79.48,79.79,63062.0,69.0147,69.2228,68.9453,69.2142,63062.0
2018-05-29 10:40:00,79.8,79.86,79.68,79.76,43149.0,69.2228,69.2749,69.1187,69.1881,43149.0
2018-05-29 10:50:00,79.77,79.81,79.58,79.65,30092.0,69.1968,69.2315,69.032,69.0927,30092.0
2018-05-29 11:00:00,79.64,79.77,79.61,79.71,81407.0,69.0841,69.1968,69.058,69.1448,81407.0
2018-05-29 11:10:00,79.68,79.91,79.68,79.84,53667.0,69.1187,69.3183,69.1187,69.2575,53667.0
2018-05-29 11:20:00,79.84,80.03,79.84,79.91,111366.0,69.2575,69.4224,69.2575,69.3183,111366.0
2018-05-29 11:30:00,79.93,79.98,79.76,79.82,46034.0,69.3356,69.379,69.1881,69.2402,46034.0
2018-05-29 11:40:00,79.83,79.83,79.66,79.67,70414.0,69.2489,69.2489,69.1014,69.1101,70414.0
2018-05-29 11:50:00,79.68,79.76,79.58,79.58,48596.0,69.1187,69.1881,69.032,69.032,48596.0
2018-05-29 12:00:00,79.54,79.54,79.19,79.2,34171.0,68.9973,68.9973,68.6937,68.7024,34171.0
2018-05-29 12:10:00,79.19,79.21,79.13,79.17,28905.0,68.6937,68.711,68.6416,68.6763,28905.0
2018-05-29 12:20:00,79.16,79.27,79.11,79.27,17696.0,68.6677,68.7631,68.6243,68.7631,17696.0
2018-05-29 12:30:00,79.27,79.35,79.22,79.34,24907.0,68.7631,68.8325,68.7197,68.8238,24907.0
2018-05-29 12:40:00,79.36,79.4,79.33,79.38,12567.0,68.8412,68.8759,68.8151,68.8585,12567.0
2018-05-29 12:50:00,79.41,79.45,79.36,79.45,13175.0,68.8845,68.9192,68.8412,68.9192,13175.0
2018-05-29 13:00:00,79.42,79.42,79.17,79.2,15053.0,68.8932,68.8932,68.6763,68.7024,15053.0
2018-05-29 13:10:00,79.21,79.27,79.19,79.27,11333.0,68.711,68.7631,68.6937,68.7631,11333.0
2018-05-29 13:20:00,79.27,79.31,79.18,79.23,18841.0,68.7631,68.7978,68.685,68.7284,18841.0
2018-05-29 13:30:00,79.24,79.24,79.14,79.15,12740.0,68.7371,68.7371,68.6503,68.659,12740.0
2018-05-29 13:40:00,79.15,79.4,79.15,79.39,12220.0,68.659,68.8759,68.659,68.8672,12220.0
2018-05-29 13:50:00,79.39,79.43,79.29,79.31,13533.0,68.8672,68.9019,68.7804,68.7978,13533.0
2018-05-29 14:00:00,79.3,79.34,79.19,79.25,10715.0,68.7891,68.8238,68.6937,68.7457,10715.0
2018-05-29 14:10:00,79.24,79.34,79.22,79.32,20713.0,68.7371,68.8238,68.7197,68.8065,20713.0
2018-05-29 14:20:00,79.32,79.47,79.25,79.47,24254.0,68.8065,68.9366,68.7457,68.9366,24254.0
2018-05-29 14:30:00,79.48,79.5,79.35,79.36,20695.0,68.9453,68.9626,68.8325,68.8412,20695.0
2018-05-29 14:40:00,79.36,79.41,79.25,79.32,25926.0,68.8412,68.8845,68.7457,68.8065,25926.0
2018-05-29 14:50:00,79.32,79.38,79.25,79.31,22895.0,68.8065,68.8585,68.7457,68.7978,22895.0
2018-05-29 15:00:00,79.31,79.43,79.3,79.41,28258.0,68.7978,68.9019,68.7891,68.8845,28258.0
2018-05-29 15:10:00,79.41,79.44,79.38,79.4,27415.0,68.8845,68.9106,68.8585,68.8759,27415.0
2018-05-29 15:20:00,79.41,79.49,79.38,79.49,49373.0,68.8845,68.9539,68.8585,68.9539,49373.0
2018-05-29 15:30:00,79.49,79.66,79.48,79.65,50672.0,68.9539,69.1014,68.9453,69.0927,50672.0
2018-05-29 15:40:00,79.64,79.76,79.61,79.67,65005.0,69.0841,69.1881,69.058,69.1101,65005.0
2018-05-29 15:50:00,79.68,79.74,79.6,79.61,123739.0,69.1187,69.1708,69.0494,69.058,123739.0
2018-05-30 09:30:00,80.09,80.29,79.76,79.94,130390.0,69.4744,69.6479,69.1881,69.3443,130390.0
2018-05-30 09:40:00,79.98,80.06,79.75,79.85,55274.0,69.379,69.4484,69.1795,69.2662,55274.0
2018-05-30 09:50:00,79.82,79.86,79.72,79.83,46090.0,69.2402,69.2749,69.1534,69.2489,46090.0
2018-05-30 10:00:00,79.85,79.94,79.74,79.84,49324.0,69.2662,69.3443,69.1708,69.2575,49324.0
2018-05-30 10:10:00,79.86,79.92,79.74,79.88,37993.0,69.2749,69.3269,69.1708,69.2922,37993.0
2018-05-30 10:20:00,79.88,79.98,79.77,79.97,25230.0,69.2922,69.379,69.1968,69.3703,25230.0
2018-05-30 10:30:00,79.97,80.0,79.86,79.93,35132.0,69.3703,69.3963,69.2749,69.3356,35132.0
2018-05-30 10:40:00,79.92,80.08,79.86,80.04,34749.0,69.3269,69.4657,69.2749,69.431,34749.0
2018-05-30 10:50:00,80.05,80.09,79.94,79.98,35835.0,69.4397,69.4744,69.3443,69.379,35835.0
2018-05-30 11:00:00,80.01,80.12,79.95,80.03,30299.0,69.405,69.5004,69.353,69.4224,30299.0
2018-05-30 11:10:00,80.05,80.32,80.05,80.28,45892.0,69.4397,69.6739,69.4397,69.6392,45892.0
2018-05-30 11:20:00,80.29,80.38,80.23,80.23,36864.0,69.6479,69.726,69.5958,69.5958,36864.0
2018-05-30 11:30:00,80.22,80.45,80.2,80.43,40921.0,69.5872,69.7867,69.5698,69.7693,40921.0
2018-05-30 11:40:00,80.43,80.43,80.15,80.3,36845.0,69.7693,69.7693,69.5265,69.6566,36845.0
2018-05-30 11:50:00,80.3,80.45,80.27,80.27,30843.0,69.6566,69.7867,69.6305,69.6305,30843.0
2018-05-30 12:00:00,80.3,80.48,80.29,80.42,43615.0,69.6566,69.8127,69.6479,69.7607,43615.0
2018-05-30 12:10:00,80.42,80.56,80.38,80.53,42438.0,69.7607,69.8821,69.726,69.8561,42438.0
2018-05-30 12:20:00,80.55,80.57,80.42,80.43,18347.0,69.8734,69.8908,69.7607,69.7693,18347.0
2018-05-30 12:30:00,80.42,80.46,80.37,80.4,18101.0,69.7607,69.7954,69.7173,69.7433,18101.0
2018-05-30 12:40:00,80.4,80.41,80.17,80.19,43601.0,69.7433,69.752,69.5438,69.5612,43601.0
2018-05-30 12:50:00,80.2,80.21,80.06,80.18,47613.0,69.5698,69.5785,69.4484,69.5525,47613.0
2018-05-30 13:00:00,80.17,80.17,80.04,80.12,21486.0,69.5438,69.5438,69.431,69.5004,21486.0
2018-05-30 13:10:00,80.11,80.28,80.11,80.23,26490.0,69.4918,69.6392,69.4918,69.5958,26490.0
2018-05-30 13:20:00,80.24,80.25,80.1,80.24,27146.0,69.6045,69.6132,69.4831,69.6045,27146.0
2018-05-30 13:30:00,80.26,80.27,80.15,80.18,15478.0,69.6219,69.6305,69.5265,69.5525,15478.0
2018-05-30 13:40:00,80.18,80.24,80.18,80.23,14053.0,69.5525,69.6045,69.5525,69.5958,14053.0
2018-05-30 13:50:00,80.24,80.31,80.22,80.22,23770.0,69.6045,69.6652,69.5872,69.5872,23770.0
2018-05-30 14:00:00,80.23,80.31,80.21,80.24,21216.0,69.5958,69.6652,69.5785,69.6045,21216.0
2018-05-30 14:10:00,80.24,80.27,80.1,80.15,22787.0,69.6045,69.6305,69.4831,69.5265,22787.0
2018-05-30 14:20:00,80.15,80.22,80.12,80.22,15393.0,69.5265,69.5872,69.5004,69.5872,15393.0
2018-05-30 14:30:00,80.22,80.3,80.21,80.25,23226.0,69.5872,69.6566,69.5785,69.6132,23226.0
2018-05-30 14:40:00,80.25,80.31,80.22,80.29,21876.0,69.6132,69.6652,69.5872,69.6479,21876.0
2018-05-30 14:50:00,80.3,80.38,80.29,80.34,29191.0,69.6566,69.726,69.6479,69.6913,29191.0
2018-05-30 15:00:00,80.34,80.36,80.29,80.31,41507.0,69.6913,69.7086,69.6479,69.6652,41507.0
2018-05-30 15:10:00,80.32,80.43,80.32,80.39,46270.0,69.6739,69.7693,69.6739,69.7346,46270.0
2018-05-30 15:20:00,80.4,80.49,80.36,80.46,52539.0,69.7433,69.8214,69.7086,69.7954,52539.0
2018-05-30 15:30:00,80.45,80.45,80.26,80.26,111219.0,69.7867,69.7867,69.6219,69.6219,111219.0
2018-05-30 15:40:00,80.27,80.37,80.25,80.37,138913.0,69.6305,69.7173,69.6132,69.7173,138913.0
2018-05-30 15:50:00,80.36,80.38,80.14,80.28,188460.0,69.7086,69.726,69.5178,69.6392,188460.0
2018-05-31 09:30:00,80.4,80.49,80.04,80.44,136085.0,69.7433,69.8214,69.431,69.778,136085.0
2018-05-31 09:40:00,80.43,80.78,80.41,80.47,60208.0,69.7693,70.0729,69.752,69.804,60208.0
2018-05-31 09:50:00,80.45,80.58,80.33,80.57,39143.0,69.7867,69.8995,69.6826,69.8908,39143.0
2018-05-31 10:00:00,80.59,80.79,80.58,80.77,67318.0,69.9081,70.0816,69.8995,70.0643,67318.0
2018-05-31 10:10:00,80.75,80.88,80.74,80.81,67647.0,70.0469,70.1597,70.0383,70.099,67647.0
2018-05-31 10:20:00,80.78,80.8,80.53,80.53,53343.0,70.0729,70.0903,69.8561,69.8561,53343.0
2018-05-31 10:30:00,80.52,80.59,80.32,80.34,34813.0,69.8474,69.9081,69.6739,69.6913,34813.0
2018-05-31 10:40:00,80.33,80.51,80.27,80.27,59258.0,69.6826,69.8387,69.6305,69.6305,59258.0
2018-05-31 10:50:00,80.3,80.46,80.29,80.44,43715.0,69.6566,69.7954,69.6479,69.778,43715.0
2018-05-31 11:00:00,80.42,80.45,80.3,80.32,20112.0,69.7607,69.7867,69.6566,69.6739,20112.0
2018-05-31 11:10:00,80.32,80.39,80.27,80.28,23365.0,69.6739,69.7346,69.6305,69.6392,23365.0
2018-05-31 11:20:00,80.27,80.42,80.21,80.42,24066.0,69.6305,69.7607,69.5785,69.7607,24066.0
2018-05-31 11:30:00,80.42,80.65,80.39,80.62,58460.0,69.7607,69.9602,69.7346,69.9342,58460.0
2018-05-31 11:40:00,80.6,80.85,80.59,80.78,49327.0,69.9168,70.1337,69.9081,70.0729,49327.0
2018-05-31 11:50:00,80.78,80.78,80.66,80.7,33186.0,70.0729,70.0729,69.9689,70.0036,33186.0
2018-05-31 12:00:00,80.71,80.71,80.44,80.44,37078.0,70.0122,70.0122,69.778,69.778,37078.0
2018-05-31 12:10:00,80.44,80.45,80.37,80.43,33738.0,69.778,69.7867,69.7173,69.7693,33738.0
2018-05-31 12:20:00,80.43,80.48,80.3,80.32,26906.0,69.7693,69.8127,69.6566,69.6739,26906.0
2018-05-31 12:30:00,80.31,80.33,80.22,80.25,37721.0,69.6652,69.6826,69.5872,69.6132,37721.0
2018-05-31 12:40:00,80.24,80.37,80.22,80.37,26247.0,69.6045,69.7173,69.5872,69.7173,26247.0
2018-05-31 12:50:00,80.37,80.37,80.21,80.29,18534.0,69.7173,69.7173,69.5785,69.6479,18534.0
2018-05-31 13:00:00,80.3,80.3,80.17,80.17,16111.0,69.6566,69.6566,69.5438,69.5438,16111.0
2018-05-31 13:10:00,80.17,80.21,80.11,80.19,74215.0,69.5438,69.5785,69.4918,69.5612,74215.0
2018-05-31 13:20:00,80.17,80.21,80.11,80.12,26415.0,69.5438,69.5785,69.4918,69.5004,26415.0
2018-05-31 13:30:00,80.13,80.15,80.04,80.13,30946.0,69.5091,69.5265,69.431,69.5091,30946.0
2018-05-31 13:40:00,80.12,80.19,80.12,80.15,22540.0,69.5004,69.5612,69.5004,69.5265,22540.0
2018-05-31 13:50:00,80.14,80.15,80.01,80.05,75517.0,69.5178,69.5265,69.405,69.4397,75517.0
2018-05-31 14:00:00,80.04,80.16,79.91,80.13,59224.0,69.431,69.5351,69.3183,69.5091,59224.0
2018-05-31 14:10:00,80.12,80.26,80.11,80.24,47259.0,69.5004,69.6219,69.4918,69.6045,47259.0
2018-05-31 14:20:00,80.24,80.33,80.22,80.29,38162.0,69.6045,69.6826,69.5872,69.6479,38162.0
2018-05-31 14:30:00,80.29,80.33,80.24,80.31,49885.0,69.6479,69.6826,69.6045,69.6652,49885.0
2018-05-31 14:40:00,80.31,80.43,80.3,80.4,75283.0,69.6652,69.7693,69.6566,69.7433,75283.0
2018-05-31 14:50:00,80.41,80.41,80.3,80.39,40782.0,69.752,69.752,69.6566,69.7346,40782.0
2018-05-31 15:00:00,80.39,80.4,80.2,80.37,67909.0,69.7346,69.7433,69.5698,69.7173,67909.0
2018-05-31 15:10:00,80.37,80.41,80.25,80.3,69728.0,69.7173,69.752,69.6132,69.6566,69728.0
2018-05-31 15:20:00,80.3,80.37,80.25,80.36,68051.0,69.6566,69.7173,69.6132,69.7086,68051.0
2018-05-31 15:30:00,80.36,80.45,80.29,80.39,187333.0,69.7086,69.7867,69.6479,69.7346,187333.0
2018-05-31 15:40:00,80.39,80.46,80.29,80.42,149053.0,69.7346,69.7954,69.6479,69.7607,149053.0
2018-05-31 15:50:00,80.42,80.61,80.4,80.61,550035.0,69.7607,69.9255,69.7433,69.9255,550035.0
2018-06-01 09:30:00,79.49,79.75,78.92,78.99,508867.0,68.9539,69.1795,68.4595,68.5202,508867.0
2018-06-01 09:40:00,79.01,79.26,78.91,79.26,267566.0,68.5376,68.7544,68.4508,68.7544,267566.0
2018-06-01 09:50:00,79.26,79.38,79.02,79.28,142169.0,68.7544,68.8585,68.5462,68.7718,142169.0
2018-06-01 10:00:00,79.29,79.55,79.22,79.44,73571.0,68.7804,69.006,68.7197,68.9106,73571.0
2018-06-01 10:10:00,79.42,79.64,79.41,79.5,159229.0,68.8932,69.0841,68.8845,68.9626,159229.0
2018-06-01 10:20:00,79.51,79.64,79.46,79.51,112991.0,68.9713,69.0841,68.9279,68.9713,112991.0
2018-06-01 10:30:00,79.48,79.99,79.45,79.9,140711.0,68.9453,69.3877,68.9192,69.3096,140711.0
2018-06-01 10:40:00,79.9,79.92,79.74,79.92,72091.0,69.3096,69.3269,69.1708,69.3269,72091.0
2018-06-01 10:50:00,79.93,80.0,79.85,80.0,49488.0,69.3356,69.3963,69.2662,69.3963,49488.0
2018-06-01 11:00:00,80.0,80.2,79.97,80.01,77064.0,69.3963,69.5698,69.3703,69.405,77064.0
2018-06-01 11:10:00,80.0,80.08,79.84,79.96,79733.0,69.3963,69.4657,69.2575,69.3616,79733.0
2018-06-01 11:20:00,79.94,80.06,79.93,80.06,96689.0,69.3443,69.4484,69.3356,69.4484,96689.0
2018-06-01 11:30:00,80.05,80.23,80.02,80.05,47577.0,69.4397,69.5958,69.4137,69.4397,47577.0
2018-06-01 11:40:00,80.04,80.12,80.0,80.01,43221.0,69.431,69.5004,69.3963,69.405,43221.0
2018-06-01 11:50:00,79.99,80.11,79.99,80.1,43585.0,69.3877,69.4918,69.3877,69.4831,43585.0
2018-06-01 12:00:00,80.09,80.18,80.06,80.14,54359.0,69.4744,69.5525,69.4484,69.5178,54359.0
2018-06-01 12:10:00,80.14,80.25,80.13,80.23,48865.0,69.5178,69.6132,69.5091,69.5958,48865.0
2018-06-01 12:20:00,80.23,80.28,80.18,80.19,42742.0,69.5958,69.6392,69.5525,69.5612,42742.0
2018-06-01 12:30:00,80.19,80.29,80.19,80.23,41534.0,69.5612,69.6479,69.5612,69.5958,41534.0
2018-06-01 12:40:00,80.22,80.22,80.12,80.17,52678.0,69.5872,69.5872,69.5004,69.5438,52678.0
2018-06-01 12:50:00,80.19,80.27,80.14,80.27,43589.0,69.5612,69.6305,69.5178,69.6305,43589.0
2018-06-01 13:00:00,80.26,80.46,80.25,80.43,37893.0,69.6219,69.7954,69.6132,69.7693,37893.0
2018-06-01 13:10:00,80.43,80.44,80.24,80.29,22849.0,69.7693,69.778,69.6045,69.6479,22849.0
2018-06-01 13:20:00,80.28,80.29,80.16,80.21,28972.0,69.6392,69.6479,69.5351,69.5785,28972.0
2018-06-01 13:30:00,80.22,80.32,80.2,80.32,22115.0,69.5872,69.6739,69.5698,69.6739,22115.0
2018-06-01 13:40:00,80.33,80.38,80.29,80.31,21699.0,69.6826,69.726,69.6479,69.6652,21699.0
2018-06-01 13:50:00,80.31,80.43,80.3,80.38,43416.0,69.6652,69.7693,69.6566,69.726,43416.0
2018-06-01 14:00:00,80.39,80.46,80.36,80.4,31787.0,69.7346,69.7954,69.7086,69.7433,31787.0
2018-06-01 14:10:00,80.41,80.42,80.23,80.23,65535.0,69.752,69.7607,69.5958,69.5958,65535.0
2018-06-01 14:20:00,80.25,80.34,80.23,80.25,44978.0,69.6132,69.6913,69.5958,69.6132,44978.0
2018-06-01 14:30:00,80.25,80.33,80.25,80.3,38306.0,69.6132,69.6826,69.6132,69.6566,38306.0
2018-06-01 14:40:00,80.31,80.34,80.25,80.33,28253.0,69.6652,69.6913,69.6132,69.6826,28253.0
2018-06-01 14:50:00,80.34,80.37,80.3,80.33,56186.0,69.6913,69.7173,69.6566,69.6826,56186.0
2018-06-01 15:00:00,80.33,80.39,80.29,80.31,48721.0,69.6826,69.7346,69.6479,69.6652,48721.0
2018-06-01 15:10:00,80.29,80.3,80.24,80.3,55241.0,69.6479,69.6566,69.6045,69.6566,55241.0
2018-06-01 15:20:00,80.29,80.34,80.26,80.29,87134.0,69.6479,69.6913,69.6219,69.6479,87134.0
2018-06-01 15:30:00,80.29,80.31,80.26,80.29,84910.0,69.6479,69.6652,69.6219,69.6479,84910.0
2018-06-01 15:40:00,80.3,80.34,80.28,80.3,139416.0,69.6566,69.6913,69.6392,69.6566,139416.0
2018-06-01 15:50:00,80.29,80.47,80.29,80.46,343070.0,69.6479,69.804,69.6479,69.7954,343070.0
2018-06-04 09:30:00,80.55,80.55,79.56,79.78,312747.0,69.8734,69.8734,69.0147,69.2055,312747.0
2018-06-04 09:40:00,79.83,80.06,79.8,79.95,65716.0,69.2489,69.4484,69.2228,69.353,65716.0
2018-06-04 09:50:00,79.96,80.32,79.94,80.27,55741.0,69.3616,69.6739,69.3443,69.6305,55741.0
2018-06-04 10:00:00,80.26,80.3,79.93,80.02,67744.0,69.6219,69.6566,69.3356,69.4137,67744.0
2018-06-04 10:10:00,80.0,80.02,79.91,79.94,48691.0,69.3963,69.4137,69.3183,69.3443,48691.0
2018-06-04 10:20:00,79.96,79.98,79.65,79.76,87194.0,69.3616,69.379,69.0927,69.1881,87194.0
2018-06-04 10:30:00,79.75,79.78,79.6,79.61,44902.0,69.1795,69.2055,69.0494,69.058,44902.0
2018-06-04 10:40:00,79.6,79.68,79.54,79.56,49802.0,69.0494,69.1187,68.9973,69.0147,49802.0
2018-06-04 10:50:00,79.57,79.74,79.54,79.67,135303.0,69.0233,69.1708,68.9973,69.1101,135303.0
2018-06-04 11:00:00,79.67,79.77,79.57,79.61,251075.0,69.1101,69.1968,69.0233,69.058,251075.0
2018-06-04 11:10:00,79.63,79.69,79.33,79.4,143086.0,69.0754,69.1274,68.8151,68.8759,143086.0
2018-06-04 11:20:00,79.4,79.54,79.24,79.52,348586.0,68.8759,68.9973,68.7371,68.98,348586.0
2018-06-04 11:30:00,79.54,79.62,79.47,79.49,60249.0,68.9973,69.0667,68.9366,68.9539,60249.0
2018-06-04 11:40:00,79.49,79.57,79.46,79.52,83790.0,68.9539,69.0233,68.9279,68.98,83790.0
2018-06-04 11:50:00,79.52,79.56,79.47,79.54,34059.0,68.98,69.0147,68.9366,68.9973,34059.0
2018-06-04 12:00:00,79.54,79.59,79.46,79.47,76890.0,68.9973,69.0407,68.9279,68.9366,76890.0
2018-06-04 12:10:00,79.46,79.51,79.44,79.45,39056.0,68.9279,68.9713,68.9106,68.9192,39056.0
2018-06-04 12:20:00,79.45,79.46,79.39,79.4,19913.0,68.9192,68.9279,68.8672,68.8759,19913.0
2018-06-04 12:30:00,79.41,79.46,79.39,79.45,43408.0,68.8845,68.9279,68.8672,68.9192,43408.0
2018-06-04 12:40:00,79.45,79.63,79.44,79.59,17599.0,68.9192,69.0754,68.9106,69.0407,17599.0
2018-06-04 12:50:00,79.6,79.74,79.6,79.71,36145.0,69.0494,69.1708,69.0494,69.1448,36145.0
2018-06-04 13:00:00,79.73,79.75,79.62,79.64,27146.0,69.1621,69.1795,69.0667,69.0841,27146.0
2018-06-04 13:10:00,79.65,79.65,79.52,79.56,43733.0,69.0927,69.0927,68.98,69.0147,43733.0
2018-06-04 13:20:00,79.57,79.6,79.56,79.56,85803.0,69.0233,69.0494,69.0147,69.0147,85803.0
2018-06-04 13:30:00,79.57,79.69,79.51,79.61,117885.0,69.0233,69.1274,68.9713,69.058,117885.0
2018-06-04 13:40:00,79.61,79.66,79.58,79.59,121782.0,69.058,69.1014,69.032,69.0407,121782.0
2018-06-04 13:50:00,79.59,79.67,79.55,79.66,52513.0,69.0407,69.1101,69.006,69.1014,52513.0
2018-06-04 14:00:00,79.66,79.78,79.62,79.76,83751.0,69.1014,69.2055,69.0667,69.1881,83751.0
2018-06-04 14:10:00,79.78,79.87,79.71,79.84,128508.0,69.2055,69.2836,69.1448,69.2575,128508.0
2018-06-04 14:20:00,79.85,79.9,79.61,79.69,93576.0,69.2662,69.3096,69.058,69.1274,93576.0
2018-06-04 14:30:00,79.66,79.72,79.64,79.7,42159.0,69.1014,69.1534,69.0841,69.1361,42159.0
2018-06-04 14:40:00,79.69,79.86,79.65,79.8,103747.0,69.1274,69.2749,69.0927,69.2228,103747.0
2018-06-04 14:50:00,79.79,79.86,79.72,79.85,63049.0,69.2142,69.2749,69.1534,69.2662,63049.0
2018-06-04 15:00:00,79.84,79.84,79.63,79.69,106002.0,69.2575,69.2575,69.0754,69.1274,106002.0
2018-06-04 15:10:00,79.69,79.77,79.68,79.72,50126.0,69.1274,69.1968,69.1187,69.1534,50126.0
2018-06-04 15:20:00,79.71,79.78,79.67,79.75,89520.0,69.1448,69.2055,69.1101,69.1795,89520.0
2018-06-04 15:30:00,79.74,79.84,79.69,79.77,126458.0,69.1708,69.2575,69.1274,69.1968,126458.0
2018-06-04 15:40:00,79.78,79.82,79.7,79.71,216821.0,69.2055,69.2402,69.1361,69.1448,216821.0
2018-06-04 15:50:00,79.71,79.83,79.71,79.82,215754.0,69.1448,69.2489,69.1448,69.2402,215754.0
2018-06-05 09:30:00,79.5,79.68,79.02,79.27,242309.0,68.9626,69.1187,68.5462,68.7631,242309.0
2018-06-05 09:40:00,79.34,79.79,79.31,79.64,59162.0,68.8238,69.2142,68.7978,69.0841,59162.0
2018-06-05 09:50:00,79.65,79.72,79.44,79.48,48466.0,69.0927,69.1534,68.9106,68.9453,48466.0
2018-06-05 10:00:00,79.48,79.87,79.48,79.58,27829.0,68.9453,69.2836,68.9453,69.032,27829.0
2018-06-05 10:10:00,79.63,79.78,79.56,79.59,121293.0,69.0754,69.2055,69.0147,69.0407,121293.0
2018-06-05 10:20:00,79.59,79.94,79.58,79.93,52427.0,69.0407,69.3443,69.032,69.3356,52427.0
2018-06-05 10:30:00,79.93,80.15,79.83,80.07,88505.0,69.3356,69.5265,69.2489,69.4571,88505.0
2018-06-05 10:40:00,80.08,80.16,80.02,80.13,49947.0,69.4657,69.5351,69.4137,69.5091,49947.0
2018-06-05 10:50:00,80.15,80.24,80.1,80.23,33832.0,69.5265,69.6045,69.4831,69.5958,33832.0
2018-06-05 11:00:00,80.23,80.26,79.71,79.71,89189.0,69.5958,69.6219,69.1448,69.1448,89189.0
2018-06-05 11:10:00,79.71,79.86,79.67,79.82,31515.0,69.1448,69.2749,69.1101,69.2402,31515.0
2018-06-05 11:20:00,79.82,79.96,79.8,79.9,124408.0,69.2402,69.3616,69.2228,69.3096,124408.0
2018-06-05 11:30:00,79.9,79.91,79.82,79.88,67670.0,69.3096,69.3183,69.2402,69.2922,67670.0
2018-06-05 11:40:00,79.87,79.91,79.85,79.88,105019.0,69.2836,69.3183,69.2662,69.2922,105019.0
2018-06-05 11:50:00,79.87,79.91,79.73,79.77,70747.0,69.2836,69.3183,69.1621,69.1968,70747.0
2018-06-05 12:00:00,79.78,79.81,79.72,79.79,20428.0,69.2055,69.2315,69.1534,69.2142,20428.0
2018-06-05 12:10:00,79.79,79.83,79.77,79.78,56088.0,69.2142,69.2489,69.1968,69.2055,56088.0
2018-06-05 12:20:00,79.77,79.83,79.7,79.77,58209.0,69.1968,69.2489,69.1361,69.1968,58209.0
2018-06-05 12:30:00,79.76,79.81,79.72,79.77,83123.0,69.1881,69.2315,69.1534,69.1968,83123.0
2018-06-05 12:40:00,79.77,79.79,79.68,79.74,173376.0,69.1968,69.2142,69.1187,69.1708,173376.0
2018-06-05 12:50:00,79.73,79.74,79.67,79.68,116724.0,69.1621,69.1708,69.1101,69.1187,116724.0
2018-06-05 13:00:00,79.7,79.7,79.64,79.69,28045.0,69.1361,69.1361,69.0841,69.1274,28045.0
2018-06-05 13:10:00,79.68,79.7,79.66,79.7,29188.0,69.1187,69.1361,69.1014,69.1361,29188.0
2018-06-05 13:20:00,79.7,79.7,79.59,79.64,80361.0,69.1361,69.1361,69.0407,69.0841,80361.0
2018-06-05 13:30:00,79.64,79.68,79.45,79.46,99605.0,69.0841,69.1187,68.9192,68.9279,99605.0
2018-06-05 13:40:00,79.45,79.46,79.26,79.32,115416.0,68.9192,68.9279,68.7544,68.8065,115416.0
2018-06-05 13:50:00,79.32,79.4,79.13,79.16,172050.0,68.8065,68.8759,68.6416,68.6677,172050.0
2018-06-05 14:00:00,79.17,79.29,79.16,79.26,70607.0,68.6763,68.7804,68.6677,68.7544,70607.0
2018-06-05 14:10:00,79.25,79.44,79.24,79.32,73282.0,68.7457,68.9106,68.7371,68.8065,73282.0
2018-06-05 14:20:00,79.32,79.36,79.28,79.35,48268.0,68.8065,68.8412,68.7718,68.8325,48268.0
2018-06-05 14:30:00,79.33,79.36,79.16,79.18,106920.0,68.8151,68.8412,68.6677,68.685,106920.0
2018-06-05 14:40:00,79.17,79.23,79.01,79.02,198445.0,68.6763,68.7284,68.5376,68.5462,198445.0
2018-06-05 14:50:00,79.02,79.02,78.75,78.94,219830.0,68.5462,68.5462,68.312,68.4768,219830.0
2018-06-05 15:00:00,78.93,79.16,78.92,79.02,186880.0,68.4682,68.6677,68.4595,68.5462,186880.0
2018-06-05 15:10:00,79.01,79.03,78.73,78.76,127002.0,68.5376,68.5549,68.2947,68.3207,127002.0
2018-06-05 15:20:00,78.76,78.81,78.71,78.75,134126.0,68.3207,68.3641,68.2773,68.312,134126.0
2018-06-05 15:30:00,78.75,78.81,78.65,78.65,331152.0,68.312,68.3641,68.2253,68.2253,331152.0
2018-06-05 15:40:00,78.66,78.78,78.6,78.74,311962.0,68.2339,68.338,68.1819,68.3033,311962.0
2018-06-05 15:50:00,78.73,78.82,78.7,78.7,571166.0,68.2947,68.3727,68.2686,68.2686,571166.0
2018-06-06 09:30:00,78.27,78.32,77.64,78.18,395245.0,67.8956,67.939,67.3491,67.8176,395245.0
2018-06-06 09:40:00,78.2,78.31,77.58,77.6,379635.0,67.8349,67.9303,67.2971,67.3144,379635.0
2018-06-06 09:50:00,77.6,77.6,77.12,77.14,705035.0,67.3144,67.3144,66.8981,66.9154,705035.0
2018-06-06 10:00:00,77.13,77.62,77.12,77.42,156795.0,66.9067,67.3318,66.8981,67.1583,156795.0
2018-06-06 10:10:00,77.41,77.87,77.35,77.36,170591.0,67.1496,67.5487,67.0976,67.1063,170591.0
2018-06-06 10:20:00,77.35,77.57,77.19,77.49,123435.0,67.0976,67.2884,66.9588,67.219,123435.0
2018-06-06 10:30:00,77.47,77.72,77.43,77.56,69217.0,67.2017,67.4185,67.167,67.2797,69217.0
2018-06-06 10:40:00,77.55,77.6,77.27,77.33,81111.0,67.2711,67.3144,67.0282,67.0802,81111.0
2018-06-06 10:50:00,77.32,77.51,77.21,77.47,162177.0,67.0716,67.2364,66.9761,67.2017,162177.0
2018-06-06 11:00:00,77.47,77.56,77.27,77.35,84125.0,67.2017,67.2797,67.0282,67.0976,84125.0
2018-06-06 11:10:00,77.36,77.46,77.19,77.39,128700.0,67.1063,67.193,66.9588,67.1323,128700.0
2018-06-06 11:20:00,77.39,77.63,77.39,77.63,120807.0,67.1323,67.3405,67.1323,67.3405,120807.0
2018-06-06 11:30:00,77.63,77.96,77.63,77.85,123821.0,67.3405,67.6267,67.3405,67.5313,123821.0
2018-06-06 11:40:00,77.85,77.87,77.66,77.83,59426.0,67.5313,67.5487,67.3665,67.514,59426.0
2018-06-06 11:50:00,77.82,78.03,77.77,78.02,121179.0,67.5053,67.6874,67.4619,67.6788,121179.0
2018-06-06 12:00:00,78.03,78.35,77.96,78.3,94265.0,67.6874,67.965,67.6267,67.9217,94265.0
2018-06-06 12:10:00,78.31,78.43,78.22,78.39,92249.0,67.9303,68.0344,67.8523,67.9997,92249.0
2018-06-06 12:20:00,78.39,78.56,78.3,78.46,74955.0,67.9997,68.1472,67.9217,68.0605,74955.0
2018-06-06 12:30:00,78.45,78.66,78.43,78.46,60633.0,68.0518,68.2339,68.0344,68.0605,60633.0
2018-06-06 12:40:00,78.43,78.7,78.4,78.58,88165.0,68.0344,68.2686,68.0084,68.1645,88165.0
2018-06-06 12:50:00,78.58,78.62,78.3,78.31,75521.0,68.1645,68.1992,67.9217,67.9303,75521.0
2018-06-06 13:00:00,78.3,78.42,78.29,78.38,51467.0,67.9217,68.0258,67.913,67.9911,51467.0
2018-06-06 13:10:00,78.37,78.38,78.27,78.3,34146.0,67.9824,67.9911,67.8956,67.9217,34146.0
2018-06-06 13:20:00,78.29,78.29,78.11,78.12,39095.0,67.913,67.913,67.7568,67.7655,39095.0
2018-06-06 13:30:00,78.13,78.37,78.09,78.36,47720.0,67.7742,67.9824,67.7395,67.9737,47720.0
2018-06-06 13:40:00,78.37,78.72,78.34,78.69,47705.0,67.9824,68.286,67.9564,68.26,47705.0
2018-06-06 13:50:00,78.69,78.74,78.61,78.61,55524.0,68.26,68.3033,68.1906,68.1906,55524.0
2018-06-06 14:00:00,78.61,78.86,78.59,78.82,51344.0,68.1906,68.4074,68.1732,68.3727,51344.0
2018-06-06 14:10:00,78.82,78.83,78.64,78.66,67769.0,68.3727,68.3814,68.2166,68.2339,67769.0
2018-06-06 14:20:00,78.67,78.73,78.56,78.62,46641.0,68.2426,68.2947,68.1472,68.1992,46641.0
2018-06-06 14:30:00,78.62,78.62,78.5,78.57,55312.0,68.1992,68.1992,68.0952,68.1559,55312.0
2018-06-06 14:40:00,78.57,78.67,78.55,78.65,67866.0,68.1559,68.2426,68.1385,68.2253,67866.0
2018-06-06 14:50:00,78.65,78.74,78.64,78.65,84096.0,68.2253,68.3033,68.2166,68.2253,84096.0
2018-06-06 15:00:00,78.65,78.69,78.58,78.59,76648.0,68.2253,68.26,68.1645,68.1732,76648.0
2018-06-06 15:10:00,78.61,78.77,78.6,78.74,100480.0,68.1906,68.3294,68.1819,68.3033,100480.0
2018-06-06 15:20:00,78.74,78.75,78.6,78.63,72176.0,68.3033,68.312,68.1819,68.2079,72176.0
2018-06-06 15:30:00,78.63,78.75,78.6,78.73,113914.0,68.2079,68.312,68.1819,68.2947,113914.0
2018-06-06 15:40:00,78.73,78.99,78.71,78.84,162247.0,68.2947,68.5202,68.2773,68.3901,162247.0
2018-06-06 15:50:00,78.84,78.97,78.83,78.91,234470.0,68.3901,68.5029,68.3814,68.4508,234470.0
2018-06-07 09:30:00,78.97,79.17,78.45,78.51,133177.0,68.5029,68.6763,68.0518,68.1038,133177.0
2018-06-07 09:40:00,78.45,78.65,78.36,78.5,104792.0,68.0518,68.2253,67.9737,68.0952,104792.0
2018-06-07 09:50:00,78.5,78.63,78.31,78.32,79904.0,68.0952,68.2079,67.9303,67.939,79904.0
2018-06-07 10:00:00,78.35,78.53,78.0,78.14,92257.0,67.965,68.1212,67.6614,67.7829,92257.0
2018-06-07 10:10:00,78.14,78.14,77.35,77.42,182209.0,67.7829,67.7829,67.0976,67.1583,182209.0
2018-06-07 10:20:00,77.44,78.4,77.21,77.77,229934.0,67.1757,68.0084,66.9761,67.4619,229934.0
2018-06-07 10:30:00,77.77,77.89,77.52,77.66,114827.0,67.4619,67.566,67.245,67.3665,114827.0
2018-06-07 10:40:00,77.65,77.73,77.55,77.73,74106.0,67.3578,67.4272,67.2711,67.4272,74106.0
2018-06-07 10:50:00,77.76,78.01,77.73,78.0,65124.0,67.4532,67.6701,67.4272,67.6614,65124.0
2018-06-07 11:00:00,78.0,78.02,77.78,77.79,56472.0,67.6614,67.6788,67.4706,67.4793,56472.0
2018-06-07 11:10:00,77.77,77.93,77.66,77.67,65859.0,67.4619,67.6007,67.3665,67.3752,65859.0
2018-06-07 11:20:00,77.67,77.79,77.63,77.73,99929.0,67.3752,67.4793,67.3405,67.4272,99929.0
2018-06-07 11:30:00,77.73,77.76,77.67,77.75,26939.0,67.4272,67.4532,67.3752,67.4446,26939.0
2018-06-07 11:40:00,77.75,77.78,77.64,77.67,82670.0,67.4446,67.4706,67.3491,67.3752,82670.0
2018-06-07 11:50:00,77.67,77.78,77.53,77.72,93577.0,67.3752,67.4706,67.2537,67.4185,93577.0
2018-06-07 12:00:00,77.73,77.81,77.72,77.79,45958.0,67.4272,67.4966,67.4185,67.4793,45958.0
2018-06-07 12:10:00,77.79,77.79,77.67,77.76,45000.0,67.4793,67.4793,67.3752,67.4532,45000.0
2018-06-07 12:20:00,77.76,77.86,77.74,77.83,21784.0,67.4532,67.54,67.4359,67.514,21784.0
2018-06-07 12:30:00,77.83,77.84,77.71,77.75,61261.0,67.514,67.5226,67.4099,67.4446,61261.0
2018-06-07 12:40:00,77.76,77.8,77.62,77.67,25954.0,67.4532,67.4879,67.3318,67.3752,25954.0
2018-06-07 12:50:00,77.67,77.76,77.6,77.74,43758.0,67.3752,67.4532,67.3144,67.4359,43758.0
2018-06-07 13:00:00,77.74,77.76,77.67,77.68,25507.0,67.4359,67.4532,67.3752,67.3838,25507.0
2018-06-07 13:10:00,77.67,77.77,77.64,77.66,69119.0,67.3752,67.4619,67.3491,67.3665,69119.0
2018-06-07 13:20:00,77.69,77.83,77.66,77.7,34057.0,67.3925,67.514,67.3665,67.4012,34057.0
2018-06-07 13:30:00,77.69,77.73,77.52,77.55,84203.0,67.3925,67.4272,67.245,67.2711,84203.0
2018-06-07 13:40:00,77.53,77.63,77.5,77.62,62205.0,67.2537,67.3405,67.2277,67.3318,62205.0
2018-06-07 13:50:00,77.62,77.62,77.52,77.55,46680.0,67.3318,67.3318,67.245,67.2711,46680.0
2018-06-07 14:00:00,77.58,77.6,77.5,77.56,50209.0,67.2971,67.3144,67.2277,67.2797,50209.0
2018-06-07 14:10:00,77.58,77.69,77.55,77.62,33359.0,67.2971,67.3925,67.2711,67.3318,33359.0
2018-06-07 14:20:00,77.61,77.66,77.55,77.62,60328.0,67.3231,67.3665,67.2711,67.3318,60328.0
2018-06-07 14:30:00,77.63,77.73,77.6,77.73,37583.0,67.3405,67.4272,67.3144,67.4272,37583.0
2018-06-07 14:40:00,77.73,77.86,77.73,77.86,65520.0,67.4272,67.54,67.4272,67.54,65520.0
2018-06-07 14:50:00,77.85,77.87,77.7,77.7,70185.0,67.5313,67.5487,67.4012,67.4012,70185.0
2018-06-07 15:00:00,77.7,77.83,77.66,77.66,67528.0,67.4012,67.514,67.3665,67.3665,67528.0
2018-06-07 15:10:00,77.66,77.66,77.58,77.61,77480.0,67.3665,67.3665,67.2971,67.3231,77480.0
2018-06-07 15:20:00,77.6,77.67,77.54,77.54,73960.0,67.3144,67.3752,67.2624,67.2624,73960.0
2018-06-07 15:30:00,77.55,77.61,77.52,77.58,91869.0,67.2711,67.3231,67.245,67.2971,91869.0
2018-06-07 15:40:00,77.59,77.67,77.59,77.66,218172.0,67.3058,67.3752,67.3058,67.3665,218172.0
2018-06-07 15:50:00,77.67,77.74,77.63,77.67,315079.0,67.3752,67.4359,67.3405,67.3752,315079.0
2018-06-08 09:30:00,77.96,78.46,77.96,78.44,138843.0,67.6267,68.0605,67.6267,68.0431,138843.0
2018-06-08 09:40:00,78.45,78.7,78.36,78.36,111435.0,68.0518,68.2686,67.9737,67.9737,111435.0
2018-06-08 09:50:00,78.37,78.48,78.3,78.43,76155.0,67.9824,68.0778,67.9217,68.0344,76155.0
2018-06-08 10:00:00,78.43,78.49,78.13,78.17,129007.0,68.0344,68.0865,67.7742,67.8089,129007.0
2018-06-08 10:10:00,78.17,78.26,77.99,78.16,93883.0,67.8089,67.887,67.6528,67.8002,93883.0
2018-06-08 10:20:00,78.15,78.23,78.04,78.13,82617.0,67.7915,67.8609,67.6961,67.7742,82617.0
2018-06-08 10:30:00,78.13,78.21,77.89,77.89,148809.0,67.7742,67.8436,67.566,67.566,148809.0
2018-06-08 10:40:00,77.88,78.08,77.81,78.05,100741.0,67.5573,67.7308,67.4966,67.7048,100741.0
2018-06-08 10:50:00,78.09,78.09,77.77,78.03,120422.0,67.7395,67.7395,67.4619,67.6874,120422.0
2018-06-08 11:00:00,78.04,78.04,77.83,77.91,138523.0,67.6961,67.6961,67.514,67.5834,138523.0
2018-06-08 11:10:00,77.92,77.96,77.87,77.88,44859.0,67.592,67.6267,67.5487,67.5573,44859.0
2018-06-08 11:20:00,77.87,78.05,77.8,78.02,53051.0,67.5487,67.7048,67.4879,67.6788,53051.0
2018-06-08 11:30:00,78.02,78.03,77.74,77.78,253631.0,67.6788,67.6874,67.4359,67.4706,253631.0
2018-06-08 11:40:00,77.77,77.8,77.66,77.69,269469.0,67.4619,67.4879,67.3665,67.3925,269469.0
2018-06-08 11:50:00,77.71,77.79,77.69,77.74,114594.0,67.4099,67.4793,67.3925,67.4359,114594.0
2018-06-08 12:00:00,77.74,77.9,77.72,77.87,34020.0,67.4359,67.5747,67.4185,67.5487,34020.0
2018-06-08 12:10:00,77.86,77.87,77.78,77.79,27900.0,67.54,67.5487,67.4706,67.4793,27900.0
2018-06-08 12:20:00,77.8,77.84,77.74,77.81,20080.0,67.4879,67.5226,67.4359,67.4966,20080.0
2018-06-08 12:30:00,77.83,77.86,77.73,77.73,23388.0,67.514,67.54,67.4272,67.4272,23388.0
2018-06-08 12:40:00,77.74,77.78,77.73,77.76,16132.0,67.4359,67.4706,67.4272,67.4532,16132.0
2018-06-08 12:50:00,77.76,77.81,77.7,77.77,37187.0,67.4532,67.4966,67.4012,67.4619,37187.0
2018-06-08 13:00:00,77.76,77.77,77.73,77.73,16335.0,67.4532,67.4619,67.4272,67.4272,16335.0
2018-06-08 13:10:00,77.73,77.79,77.67,77.77,42310.0,67.4272,67.4793,67.3752,67.4619,42310.0
2018-06-08 13:20:00,77.76,77.8,77.73,77.75,19561.0,67.4532,67.4879,67.4272,67.4446,19561.0
2018-06-08 13:30:00,77.75,77.9,77.74,77.84,19525.0,67.4446,67.5747,67.4359,67.5226,19525.0
2018-06-08 13:40:00,77.84,77.99,77.83,77.92,31561.0,67.5226,67.6528,67.514,67.592,31561.0
2018-06-08 13:50:00,77.92,77.95,77.79,77.84,20528.0,67.592,67.6181,67.4793,67.5226,20528.0
2018-06-08 14:00:00,77.85,77.99,77.85,77.95,20899.0,67.5313,67.6528,67.5313,67.6181,20899.0
2018-06-08 14:10:00,77.96,78.01,77.95,77.99,22674.0,67.6267,67.6701,67.6181,67.6528,22674.0
2018-06-08 14:20:00,77.99,78.05,77.93,78.0,53038.0,67.6528,67.7048,67.6007,67.6614,53038.0
2018-06-08 14:30:00,78.0,78.05,77.99,78.04,22246.0,67.6614,67.7048,67.6528,67.6961,22246.0
2018-06-08 14:40:00,78.05,78.09,78.02,78.09,37310.0,67.7048,67.7395,67.6788,67.7395,37310.0
2018-06-08 14:50:00,78.08,78.09,78.03,78.03,44502.0,67.7308,67.7395,67.6874,67.6874,44502.0
2018-06-08 15:00:00,78.03,78.1,78.03,78.08,28369.0,67.6874,67.7482,67.6874,67.7308,28369.0
2018-06-08 15:10:00,78.08,78.14,78.04,78.04,41977.0,67.7308,67.7829,67.6961,67.6961,41977.0
2018-06-08 15:20:00,78.05,78.19,78.01,78.17,84026.0,67.7048,67.8262,67.6701,67.8089,84026.0
2018-06-08 15:30:00,78.16,78.26,78.16,78.18,67597.0,67.8002,67.887,67.8002,67.8176,67597.0
2018-06-08 15:40:00,78.18,78.19,78.01,78.01,83080.0,67.8176,67.8262,67.6701,67.6701,83080.0
2018-06-08 15:50:00,78.02,78.03,77.93,77.99,269401.0,67.6788,67.6874,67.6007,67.6528,269401.0
2018-06-11 09:30:00,78.33,78.79,78.26,78.77,117154.0,67.9477,68.3467,67.887,68.3294,117154.0
2018-06-11 09:40:00,78.7,79.13,78.68,78.96,139012.0,68.2686,68.6416,68.2513,68.4942,139012.0
2018-06-11 09:50:00,78.96,78.99,78.42,78.59,284058.0,68.4942,68.5202,68.0258,68.1732,284058.0
2018-06-11 10:00:00,78.53,78.88,78.48,78.75,104948.0,68.1212,68.4248,68.0778,68.312,104948.0
2018-06-11 10:10:00,78.77,78.87,78.54,78.68,151489.0,68.3294,68.4161,68.1299,68.2513,151489.0
2018-06-11 10:20:00,78.68,78.76,78.6,78.67,107750.0,68.2513,68.3207,68.1819,68.2426,107750.0
2018-06-11 10:30:00,78.66,78.82,78.63,78.74,84254.0,68.2339,68.3727,68.2079,68.3033,84254.0
2018-06-11 10:40:00,78.73,78.75,78.57,78.69,161746.0,68.2947,68.312,68.1559,68.26,161746.0
2018-06-11 10:50:00,78.7,78.8,78.63,78.8,80289.0,68.2686,68.3554,68.2079,68.3554,80289.0
2018-06-11 11:00:00,78.79,78.86,78.71,78.85,53701.0,68.3467,68.4074,68.2773,68.3988,53701.0
2018-06-11 11:10:00,78.86,78.91,78.82,78.83,70755.0,68.4074,68.4508,68.3727,68.3814,70755.0
2018-06-11 11:20:00,78.82,78.91,78.81,78.83,67666.0,68.3727,68.4508,68.3641,68.3814,67666.0
2018-06-11 11:30:00,78.83,78.93,78.78,78.86,70222.0,68.3814,68.4682,68.338,68.4074,70222.0
2018-06-11 11:40:00,78.85,78.85,78.79,78.83,78551.0,68.3988,68.3988,68.3467,68.3814,78551.0
2018-06-11 11:50:00,78.83,78.89,78.81,78.87,66207.0,68.3814,68.4335,68.3641,68.4161,66207.0
2018-06-11 12:00:00,78.87,78.96,78.85,78.95,80940.0,68.4161,68.4942,68.3988,68.4855,80940.0
2018-06-11 12:10:00,78.96,79.19,78.94,79.09,167189.0,68.4942,68.6937,68.4768,68.607,167189.0
2018-06-11 12:20:00,79.08,79.2,79.07,79.1,41751.0,68.5983,68.7024,68.5896,68.6156,41751.0
2018-06-11 12:30:00,79.1,79.11,79.04,79.04,51080.0,68.6156,68.6243,68.5636,68.5636,51080.0
2018-06-11 12:40:00,79.04,79.05,78.98,79.05,42088.0,68.5636,68.5723,68.5115,68.5723,42088.0
2018-06-11 12:50:00,79.04,79.23,79.04,79.19,57983.0,68.5636,68.7284,68.5636,68.6937,57983.0
2018-06-11 13:00:00,79.2,79.22,79.11,79.22,41737.0,68.7024,68.7197,68.6243,68.7197,41737.0
2018-06-11 13:10:00,79.22,79.31,79.19,79.31,61740.0,68.7197,68.7978,68.6937,68.7978,61740.0
2018-06-11 13:20:00,79.31,79.34,79.24,79.28,67595.0,68.7978,68.8238,68.7371,68.7718,67595.0
2018-06-11 13:30:00,79.29,79.37,79.25,79.37,190746.0,68.7804,68.8498,68.7457,68.8498,190746.0
2018-06-11 13:40:00,79.36,79.41,79.16,79.18,59695.0,68.8412,68.8845,68.6677,68.685,59695.0
2018-06-11 13:50:00,79.19,79.24,79.16,79.2,37629.0,68.6937,68.7371,68.6677,68.7024,37629.0
2018-06-11 14:00:00,79.2,79.36,79.19,79.31,58326.0,68.7024,68.8412,68.6937,68.7978,58326.0
2018-06-11 14:10:00,79.31,79.39,79.25,79.27,36489.0,68.7978,68.8672,68.7457,68.7631,36489.0
2018-06-11 14:20:00,79.26,79.32,79.26,79.28,50744.0,68.7544,68.8065,68.7544,68.7718,50744.0
2018-06-11 14:30:00,79.28,79.35,79.28,79.31,59820.0,68.7718,68.8325,68.7718,68.7978,59820.0
2018-06-11 14:40:00,79.32,79.36,79.28,79.3,61874.0,68.8065,68.8412,68.7718,68.7891,61874.0
2018-06-11 14:50:00,79.3,79.38,79.29,79.34,61446.0,68.7891,68.8585,68.7804,68.8238,61446.0
2018-06-11 15:00:00,79.35,79.37,79.33,79.36,50337.0,68.8325,68.8498,68.8151,68.8412,50337.0
2018-06-11 15:10:00,79.37,79.4,79.3,79.38,120277.0,68.8498,68.8759,68.7891,68.8585,120277.0
2018-06-11 15:20:00,79.38,79.43,79.37,79.4,73069.0,68.8585,68.9019,68.8498,68.8759,73069.0
2018-06-11 15:30:00,79.41,79.43,79.34,79.38,107655.0,68.8845,68.9019,68.8238,68.8585,107655.0
2018-06-11 15:40:00,79.38,79.38,79.22,79.29,133066.0,68.8585,68.8585,68.7197,68.7804,133066.0
2018-06-11 15:50:00,79.28,79.28,79.13,79.13,280145.0,68.7718,68.7718,68.6416,68.6416,280145.0
2018-06-12 09:30:00,79.39,80.34,79.36,80.34,207480.0,68.8672,69.6913,68.8412,69.6913,207480.0
2018-06-12 09:40:00,80.34,80.7,80.33,80.53,171824.0,69.6913,70.0036,69.6826,69.8561,171824.0
2018-06-12 09:50:00,80.53,80.74,80.39,80.62,157337.0,69.8561,70.0383,69.7346,69.9342,157337.0
2018-06-12 10:00:00,80.62,80.78,80.54,80.6,188304.0,69.9342,70.0729,69.8648,69.9168,188304.0
2018-06-12 10:10:00,80.6,80.62,80.08,80.24,251381.0,69.9168,69.9342,69.4657,69.6045,251381.0
2018-06-12 10:20:00,80.24,80.57,80.07,80.53,152121.0,69.6045,69.8908,69.4571,69.8561,152121.0
2018-06-12 10:30:00,80.52,80.64,80.36,80.64,99064.0,69.8474,69.9515,69.7086,69.9515,99064.0
2018-06-12 10:40:00,80.64,80.9,80.6,80.67,215928.0,69.9515,70.177,69.9168,69.9775,215928.0
2018-06-12 10:50:00,80.66,80.69,80.53,80.57,41455.0,69.9689,69.9949,69.8561,69.8908,41455.0
2018-06-12 11:00:00,80.57,80.57,80.39,80.51,46096.0,69.8908,69.8908,69.7346,69.8387,46096.0
2018-06-12 11:10:00,80.51,80.55,80.44,80.5,63926.0,69.8387,69.8734,69.778,69.8301,63926.0
2018-06-12 11:20:00,80.5,80.69,80.48,80.62,63162.0,69.8301,69.9949,69.8127,69.9342,63162.0
2018-06-12 11:30:00,80.61,80.68,80.56,80.58,128537.0,69.9255,69.9862,69.8821,69.8995,128537.0
2018-06-12 11:40:00,80.58,80.67,80.52,80.54,41471.0,69.8995,69.9775,69.8474,69.8648,41471.0
2018-06-12 11:50:00,80.54,80.64,80.54,80.63,45186.0,69.8648,69.9515,69.8648,69.9428,45186.0
2018-06-12 12:00:00,80.62,80.64,80.57,80.57,49722.0,69.9342,69.9515,69.8908,69.8908,49722.0
2018-06-12 12:10:00,80.55,80.59,80.47,80.5,35507.0,69.8734,69.9081,69.804,69.8301,35507.0
2018-06-12 12:20:00,80.49,80.53,80.46,80.52,65124.0,69.8214,69.8561,69.7954,69.8474,65124.0
2018-06-12 12:30:00,80.52,80.61,80.52,80.56,32386.0,69.8474,69.9255,69.8474,69.8821,32386.0
2018-06-12 12:40:00,80.56,80.6,80.52,80.53,29031.0,69.8821,69.9168,69.8474,69.8561,29031.0
2018-06-12 12:50:00,80.54,80.59,80.53,80.56,29307.0,69.8648,69.9081,69.8561,69.8821,29307.0
2018-06-12 13:00:00,80.56,80.63,80.53,80.62,184520.0,69.8821,69.9428,69.8561,69.9342,184520.0
2018-06-12 13:10:00,80.63,80.7,80.6,80.64,32386.0,69.9428,70.0036,69.9168,69.9515,32386.0
2018-06-12 13:20:00,80.62,80.67,80.54,80.55,30493.0,69.9342,69.9775,69.8648,69.8734,30493.0
2018-06-12 13:30:00,80.55,80.67,80.52,80.61,38516.0,69.8734,69.9775,69.8474,69.9255,38516.0
2018-06-12 13:40:00,80.62,80.68,80.59,80.62,45941.0,69.9342,69.9862,69.9081,69.9342,45941.0
2018-06-12 13:50:00,80.61,80.62,80.45,80.59,100884.0,69.9255,69.9342,69.7867,69.9081,100884.0
2018-06-12 14:00:00,80.6,80.61,80.51,80.53,44900.0,69.9168,69.9255,69.8387,69.8561,44900.0
2018-06-12 14:10:00,80.54,80.57,80.53,80.55,56977.0,69.8648,69.8908,69.8561,69.8734,56977.0
2018-06-12 14:20:00,80.54,80.58,80.29,80.3,138788.0,69.8648,69.8995,69.6479,69.6566,138788.0
2018-06-12 14:30:00,80.29,80.44,80.29,80.41,65030.0,69.6479,69.778,69.6479,69.752,65030.0
2018-06-12 14:40:00,80.41,80.43,80.34,80.4,95946.0,69.752,69.7693,69.6913,69.7433,95946.0
2018-06-12 14:50:00,80.41,80.42,80.34,80.37,102402.0,69.752,69.7607,69.6913,69.7173,102402.0
2018-06-12 15:00:00,80.38,80.47,80.31,80.46,89495.0,69.726,69.804,69.6652,69.7954,89495.0
2018-06-12 15:10:00,80.46,80.5,80.42,80.42,60306.0,69.7954,69.8301,69.7607,69.7607,60306.0
2018-06-12 15:20:00,80.42,80.43,80.38,80.4,44826.0,69.7607,69.7693,69.726,69.7433,44826.0
2018-06-12 15:30:00,80.4,80.5,80.4,80.48,91334.0,69.7433,69.8301,69.7433,69.8127,91334.0
2018-06-12 15:40:00,80.49,80.51,80.24,80.26,360691.0,69.8214,69.8387,69.6045,69.6219,360691.0
2018-06-12 15:50:00,80.27,80.38,80.27,80.29,242567.0,69.6305,69.726,69.6305,69.6479,242567.0
2018-06-13 09:30:00,80.05,80.05,79.27,79.36,202899.0,69.4397,69.4397,68.7631,68.8412,202899.0
2018-06-13 09:40:00,79.38,79.76,79.37,79.56,108041.0,68.8585,69.1881,68.8498,69.0147,108041.0
2018-06-13 09:50:00,79.55,79.72,79.45,79.65,142862.0,69.006,69.1534,68.9192,69.0927,142862.0
2018-06-13 10:00:00,79.65,79.78,79.62,79.75,50015.0,69.0927,69.2055,69.0667,69.1795,50015.0
2018-06-13 10:10:00,79.74,79.87,79.68,79.85,45406.0,69.1708,69.2836,69.1187,69.2662,45406.0
2018-06-13 10:20:00,79.86,79.98,79.72,79.8,55019.0,69.2749,69.379,69.1534,69.2228,55019.0
2018-06-13 10:30:00,79.81,79.86,79.65,79.66,55034.0,69.2315,69.2749,69.0927,69.1014,55034.0
2018-06-13 10:40:00,79.67,79.75,79.6,79.73,73237.0,69.1101,69.1795,69.0494,69.1621,73237.0
2018-06-13 10:50:00,79.74,79.81,79.74,79.77,56997.0,69.1708,69.2315,69.1708,69.1968,56997.0
2018-06-13 11:00:00,79.77,79.89,79.76,79.89,60783.0,69.1968,69.3009,69.1881,69.3009,60783.0
2018-06-13 11:10:00,79.9,80.05,79.86,80.0,59119.0,69.3096,69.4397,69.2749,69.3963,59119.0
2018-06-13 11:20:00,79.99,80.12,79.98,80.05,51147.0,69.3877,69.5004,69.379,69.4397,51147.0
2018-06-13 11:30:00,80.03,80.12,80.03,80.06,46899.0,69.4224,69.5004,69.4224,69.4484,46899.0
2018-06-13 11:40:00,80.06,80.11,80.04,80.07,30529.0,69.4484,69.4918,69.431,69.4571,30529.0
2018-06-13 11:50:00,80.06,80.08,80.05,80.05,32983.0,69.4484,69.4657,69.4397,69.4397,32983.0
2018-06-13 12:00:00,80.05,80.18,80.05,80.14,106798.0,69.4397,69.5525,69.4397,69.5178,106798.0
2018-06-13 12:10:00,80.14,80.19,80.09,80.11,28426.0,69.5178,69.5612,69.4744,69.4918,28426.0
2018-06-13 12:20:00,80.12,80.17,80.1,80.13,24442.0,69.5004,69.5438,69.4831,69.5091,24442.0
2018-06-13 12:30:00,80.13,80.15,80.1,80.13,44467.0,69.5091,69.5265,69.4831,69.5091,44467.0
2018-06-13 12:40:00,80.12,80.15,80.11,80.14,34058.0,69.5004,69.5265,69.4918,69.5178,34058.0
2018-06-13 12:50:00,80.14,80.17,80.12,80.15,32284.0,69.5178,69.5438,69.5004,69.5265,32284.0
2018-06-13 13:00:00,80.14,80.16,80.12,80.13,28020.0,69.5178,69.5351,69.5004,69.5091,28020.0
2018-06-13 13:10:00,80.13,80.23,80.11,80.23,52258.0,69.5091,69.5958,69.4918,69.5958,52258.0
2018-06-13 13:20:00,80.23,80.24,80.15,80.2,37891.0,69.5958,69.6045,69.5265,69.5698,37891.0
2018-06-13 13:30:00,80.19,80.22,80.19,80.2,24955.0,69.5612,69.5872,69.5612,69.5698,24955.0
2018-06-13 13:40:00,80.19,80.26,80.18,80.24,30203.0,69.5612,69.6219,69.5525,69.6045,30203.0
2018-06-13 13:50:00,80.23,80.26,80.18,80.19,21801.0,69.5958,69.6219,69.5525,69.5612,21801.0
2018-06-13 14:00:00,80.18,80.24,80.09,80.17,69602.0,69.5525,69.6045,69.4744,69.5438,69602.0
2018-06-13 14:10:00,80.16,80.25,80.15,80.24,54882.0,69.5351,69.6132,69.5265,69.6045,54882.0
2018-06-13 14:20:00,80.23,80.24,80.18,80.21,61162.0,69.5958,69.6045,69.5525,69.5785,61162.0
2018-06-13 14:30:00,80.2,80.22,80.02,80.21,79474.0,69.5698,69.5872,69.4137,69.5785,79474.0
2018-06-13 14:40:00,80.21,80.24,80.14,80.18,79779.0,69.5785,69.6045,69.5178,69.5525,79779.0
2018-06-13 14:50:00,80.17,80.31,80.17,80.3,28297.0,69.5438,69.6652,69.5438,69.6566,28297.0
2018-06-13 15:00:00,80.31,80.48,80.31,80.39,33493.0,69.6652,69.8127,69.6652,69.7346,33493.0
2018-06-13 15:10:00,80.39,80.42,80.33,80.33,38953.0,69.7346,69.7607,69.6826,69.6826,38953.0
2018-06-13 15:20:00,80.32,80.36,80.27,80.32,46179.0,69.6739,69.7086,69.6305,69.6739,46179.0
2018-06-13 15:30:00,80.32,80.39,80.2,80.22,71395.0,69.6739,69.7346,69.5698,69.5872,71395.0
2018-06-13 15:40:00,80.21,80.25,80.13,80.13,77698.0,69.5785,69.6132,69.5091,69.5091,77698.0
2018-06-13 15:50:00,80.14,80.34,80.12,80.32,353448.0,69.5178,69.6913,69.5004,69.6739,353448.0
2018-06-14 09:30:00,80.53,80.66,80.44,80.48,89754.0,69.8561,69.9689,69.778,69.8127,89754.0
2018-06-14 09:40:00,80.53,80.54,80.22,80.25,25839.0,69.8561,69.8648,69.5872,69.6132,25839.0
2018-06-14 09:50:00,80.26,80.4,80.12,80.22,48350.0,69.6219,69.7433,69.5004,69.5872,48350.0
2018-06-14 10:00:00,80.22,80.42,80.19,80.4,41753.0,69.5872,69.7607,69.5612,69.7433,41753.0
2018-06-14 10:10:00,80.39,80.46,80.25,80.37,126558.0,69.7346,69.7954,69.6132,69.7173,126558.0
2018-06-14 10:20:00,80.37,80.46,80.29,80.42,115978.0,69.7173,69.7954,69.6479,69.7607,115978.0
2018-06-14 10:30:00,80.43,80.8,80.43,80.72,118008.0,69.7693,70.0903,69.7693,70.0209,118008.0
2018-06-14 10:40:00,80.72,80.85,80.64,80.73,158050.0,70.0209,70.1337,69.9515,70.0296,158050.0
2018-06-14 10:50:00,80.73,80.73,80.57,80.59,190595.0,70.0296,70.0296,69.8908,69.9081,190595.0
2018-06-14 11:00:00,80.59,80.64,80.43,80.5,97786.0,69.9081,69.9515,69.7693,69.8301,97786.0
2018-06-14 11:10:00,80.51,80.72,80.5,80.63,62983.0,69.8387,70.0209,69.8301,69.9428,62983.0
2018-06-14 11:20:00,80.63,80.72,80.59,80.69,47078.0,69.9428,70.0209,69.9081,69.9949,47078.0
2018-06-14 11:30:00,80.69,80.93,80.66,80.88,56771.0,69.9949,70.2031,69.9689,70.1597,56771.0
2018-06-14 11:40:00,80.9,81.0,80.74,80.75,64120.0,70.177,70.2638,70.0383,70.0469,64120.0
2018-06-14 11:50:00,80.75,80.86,80.72,80.75,91742.0,70.0469,70.1423,70.0209,70.0469,91742.0
2018-06-14 12:00:00,80.75,80.87,80.73,80.77,53305.0,70.0469,70.151,70.0296,70.0643,53305.0
2018-06-14 12:10:00,80.78,80.84,80.74,80.78,52319.0,70.0729,70.125,70.0383,70.0729,52319.0
2018-06-14 12:20:00,80.78,80.8,80.66,80.7,61001.0,70.0729,70.0903,69.9689,70.0036,61001.0
2018-06-14 12:30:00,80.72,80.76,80.63,80.75,43137.0,70.0209,70.0556,69.9428,70.0469,43137.0
2018-06-14 12:40:00,80.76,80.79,80.65,80.66,85738.0,70.0556,70.0816,69.9602,69.9689,85738.0
2018-06-14 12:50:00,80.67,80.7,80.64,80.67,38506.0,69.9775,70.0036,69.9515,69.9775,38506.0
2018-06-14 13:00:00,80.66,80.7,80.62,80.63,23898.0,69.9689,70.0036,69.9342,69.9428,23898.0
2018-06-14 13:10:00,80.64,80.7,80.58,80.63,26923.0,69.9515,70.0036,69.8995,69.9428,26923.0
2018-06-14 13:20:00,80.64,80.69,80.59,80.66,35953.0,69.9515,69.9949,69.9081,69.9689,35953.0
2018-06-14 13:30:00,80.67,80.72,80.64,80.69,28094.0,69.9775,70.0209,69.9515,69.9949,28094.0
2018-06-14 13:40:00,80.7,80.71,80.66,80.68,28960.0,70.0036,70.0122,69.9689,69.9862,28960.0
2018-06-14 13:50:00,80.68,80.71,80.61,80.67,27604.0,69.9862,70.0122,69.9255,69.9775,27604.0
2018-06-14 14:00:00,80.68,80.7,80.63,80.66,38717.0,69.9862,70.0036,69.9428,69.9689,38717.0
2018-06-14 14:10:00,80.66,80.7,80.61,80.63,52315.0,69.9689,70.0036,69.9255,69.9428,52315.0
2018-06-14 14:20:00,80.64,80.69,80.63,80.67,74735.0,69.9515,69.9949,69.9428,69.9775,74735.0
2018-06-14 14:30:00,80.67,80.71,80.66,80.66,27051.0,69.9775,70.0122,69.9689,69.9689,27051.0
2018-06-14 14:40:00,80.67,80.69,80.65,80.67,49712.0,69.9775,69.9949,69.9602,69.9775,49712.0
2018-06-14 14:50:00,80.67,80.68,80.41,80.43,55284.0,69.9775,69.9862,69.752,69.7693,55284.0
2018-06-14 15:00:00,80.44,80.57,80.38,80.54,55589.0,69.778,69.8908,69.726,69.8648,55589.0
2018-06-14 15:10:00,80.54,80.59,80.49,80.51,51382.0,69.8648,69.9081,69.8214,69.8387,51382.0
2018-06-14 15:20:00,80.5,80.54,80.48,80.52,38208.0,69.8301,69.8648,69.8127,69.8474,38208.0
2018-06-14 15:30:00,80.53,80.58,80.5,80.53,42483.0,69.8561,69.8995,69.8301,69.8561,42483.0
2018-06-14 15:40:00,80.53,80.59,80.48,80.51,82729.0,69.8561,69.9081,69.8127,69.8387,82729.0
2018-06-14 15:50:00,80.5,80.61,80.42,80.6,245935.0,69.8301,69.9255,69.7607,69.9168,245935.0
2018-06-15 09:30:00,80.04,80.23,79.51,79.81,271677.0,69.431,69.5958,68.9713,69.2315,271677.0
2018-06-15 09:40:00,79.79,80.13,79.67,79.97,132098.0,69.2142,69.5091,69.1101,69.3703,132098.0
2018-06-15 09:50:00,79.97,80.08,79.92,80.03,70981.0,69.3703,69.4657,69.3269,69.4224,70981.0
2018-06-15 10:00:00,80.06,80.25,79.94,79.99,110280.0,69.4484,69.6132,69.3443,69.3877,110280.0
2018-06-15 10:10:00,80.01,80.13,79.93,80.05,54479.0,69.405,69.5091,69.3356,69.4397,54479.0
2018-06-15 10:20:00,80.03,80.08,79.87,79.87,75739.0,69.4224,69.4657,69.2836,69.2836,75739.0
2018-06-15 10:30:00,79.87,79.89,79.65,79.69,72791.0,69.2836,69.3009,69.0927,69.1274,72791.0
2018-06-15 10:40:00,79.66,79.75,79.65,79.7,63062.0,69.1014,69.1795,69.0927,69.1361,63062.0
2018-06-15 10:50:00,79.68,79.76,79.62,79.62,50596.0,69.1187,69.1881,69.0667,69.0667,50596.0
2018-06-15 11:00:00,79.64,79.68,79.46,79.5,68032.0,69.0841,69.1187,68.9279,68.9626,68032.0
2018-06-15 11:10:00,79.48,79.58,79.45,79.55,92440.0,68.9453,69.032,68.9192,69.006,92440.0
2018-06-15 11:20:00,79.56,79.66,79.56,79.64,90816.0,69.0147,69.1014,69.0147,69.0841,90816.0
2018-06-15 11:30:00,79.64,79.66,79.57,79.62,139288.0,69.0841,69.1014,69.0233,69.0667,139288.0
2018-06-15 11:40:00,79.63,79.71,79.52,79.59,249629.0,69.0754,69.1448,68.98,69.0407,249629.0
2018-06-15 11:50:00,79.59,79.71,79.58,79.68,133374.0,69.0407,69.1448,69.032,69.1187,133374.0
2018-06-15 12:00:00,79.66,79.77,79.62,79.75,60345.0,69.1014,69.1968,69.0667,69.1795,60345.0
2018-06-15 12:10:00,79.74,79.76,79.61,79.64,82942.0,69.1708,69.1881,69.058,69.0841,82942.0
2018-06-15 12:20:00,79.63,79.72,79.62,79.69,55251.0,69.0754,69.1534,69.0667,69.1274,55251.0
2018-06-15 12:30:00,79.7,79.74,79.66,79.73,21603.0,69.1361,69.1708,69.1014,69.1621,21603.0
2018-06-15 12:40:00,79.73,79.77,79.68,79.76,21676.0,69.1621,69.1968,69.1187,69.1881,21676.0
2018-06-15 12:50:00,79.76,79.88,79.76,79.88,19371.0,69.1881,69.2922,69.1881,69.2922,19371.0
2018-06-15 13:00:00,79.87,79.96,79.86,79.94,23932.0,69.2836,69.3616,69.2749,69.3443,23932.0
2018-06-15 13:10:00,79.95,79.99,79.9,79.95,30847.0,69.353,69.3877,69.3096,69.353,30847.0
2018-06-15 13:20:00,79.93,79.94,79.86,79.87,31340.0,69.3356,69.3443,69.2749,69.2836,31340.0
2018-06-15 13:30:00,79.87,79.93,79.8,79.87,33516.0,69.2836,69.3356,69.2228,69.2836,33516.0
2018-06-15 13:40:00,79.88,80.0,79.87,79.91,101348.0,69.2922,69.3963,69.2836,69.3183,101348.0
2018-06-15 13:50:00,79.89,80.0,79.86,80.0,58532.0,69.3009,69.3963,69.2749,69.3963,58532.0
2018-06-15 14:00:00,80.0,80.01,79.92,79.99,42736.0,69.3963,69.405,69.3269,69.3877,42736.0
2018-06-15 14:10:00,79.99,80.0,79.95,79.98,44409.0,69.3877,69.3963,69.353,69.379,44409.0
2018-06-15 14:20:00,80.0,80.06,79.96,80.03,24505.0,69.3963,69.4484,69.3616,69.4224,24505.0
2018-06-15 14:30:00,80.04,80.05,79.97,80.0,19507.0,69.431,69.4397,69.3703,69.3963,19507.0
2018-06-15 14:40:00,80.0,80.01,79.97,79.98,25937.0,69.3963,69.405,69.3703,69.379,25937.0
2018-06-15 14:50:00,79.98,80.02,79.97,80.01,23852.0,69.379,69.4137,69.3703,69.405,23852.0
2018-06-15 15:00:00,80.01,80.01,79.87,79.88,46931.0,69.405,69.405,69.2836,69.2922,46931.0
2018-06-15 15:10:00,79.89,79.93,79.86,79.89,69014.0,69.3009,69.3356,69.2749,69.3009,69014.0
2018-06-15 15:20:00,79.9,79.9,79.82,79.88,87307.0,69.3096,69.3096,69.2402,69.2922,87307.0
2018-06-15 15:30:00,79.87,79.96,79.87,79.94,86663.0,69.2836,69.3616,69.2836,69.3443,86663.0
2018-06-15 15:40:00,79.93,80.12,79.93,80.09,120767.0,69.3356,69.5004,69.3356,69.4744,120767.0
2018-06-15 15:50:00,80.11,80.48,80.09,80.35,557835.0,69.4918,69.8127,69.4744,69.6999,557835.0
2018-06-18 09:30:00,79.57,79.98,79.5,79.88,107245.0,69.0233,69.379,68.9626,69.2922,107245.0
2018-06-18 09:40:00,79.86,80.19,79.86,80.17,66634.0,69.2749,69.5612,69.2749,69.5438,66634.0
2018-06-18 09:50:00,80.18,80.5,80.14,80.49,73751.0,69.5525,69.8301,69.5178,69.8214,73751.0
2018-06-18 10:00:00,80.48,80.52,80.36,80.39,42034.0,69.8127,69.8474,69.7086,69.7346,42034.0
2018-06-18 10:10:00,80.4,80.4,80.21,80.29,54138.0,69.7433,69.7433,69.5785,69.6479,54138.0
2018-06-18 10:20:00,80.28,80.35,80.21,80.26,33767.0,69.6392,69.6999,69.5785,69.6219,33767.0
2018-06-18 10:30:00,80.27,80.42,80.22,80.34,110788.0,69.6305,69.7607,69.5872,69.6913,110788.0
2018-06-18 10:40:00,80.33,80.33,80.23,80.25,35196.0,69.6826,69.6826,69.5958,69.6132,35196.0
2018-06-18 10:50:00,80.22,80.34,80.22,80.25,41212.0,69.5872,69.6913,69.5872,69.6132,41212.0
2018-06-18 11:00:00,80.28,80.5,80.26,80.5,25473.0,69.6392,69.8301,69.6219,69.8301,25473.0
2018-06-18 11:10:00,80.51,80.57,80.42,80.47,46161.0,69.8387,69.8908,69.7607,69.804,46161.0
2018-06-18 11:20:00,80.48,80.52,80.38,80.48,81461.0,69.8127,69.8474,69.726,69.8127,81461.0
2018-06-18 11:30:00,80.49,80.53,80.44,80.49,26593.0,69.8214,69.8561,69.778,69.8214,26593.0
2018-06-18 11:40:00,80.48,80.55,80.44,80.53,30588.0,69.8127,69.8734,69.778,69.8561,30588.0
2018-06-18 11:50:00,80.53,80.54,80.47,80.51,17510.0,69.8561,69.8648,69.804,69.8387,17510.0
2018-06-18 12:00:00,80.5,80.58,80.5,80.58,12849.0,69.8301,69.8995,69.8301,69.8995,12849.0
2018-06-18 12:10:00,80.56,80.67,80.56,80.63,23431.0,69.8821,69.9775,69.8821,69.9428,23431.0
2018-06-18 12:20:00,80.63,80.75,80.63,80.64,99058.0,69.9428,70.0469,69.9428,69.9515,99058.0
2018-06-18 12:30:00,80.64,80.73,80.6,80.68,81278.0,69.9515,70.0296,69.9168,69.9862,81278.0
2018-06-18 12:40:00,80.68,80.79,80.68,80.76,15155.0,69.9862,70.0816,69.9862,70.0556,15155.0
2018-06-18 12:50:00,80.78,80.79,80.66,80.78,29369.0,70.0729,70.0816,69.9689,70.0729,29369.0
2018-06-18 13:00:00,80.78,80.86,80.77,80.85,15879.0,70.0729,70.1423,70.0643,70.1337,15879.0
2018-06-18 13:10:00,80.85,80.88,80.81,80.86,18903.0,70.1337,70.1597,70.099,70.1423,18903.0
2018-06-18 13:20:00,80.86,80.9,80.83,80.89,19440.0,70.1423,70.177,70.1163,70.1684,19440.0
2018-06-18 13:30:00,80.89,80.98,80.87,80.95,23930.0,70.1684,70.2464,70.151,70.2204,23930.0
2018-06-18 13:40:00,80.94,81.18,80.91,81.14,82114.0,70.2117,70.4199,70.1857,70.3852,82114.0
2018-06-18 13:50:00,81.14,81.26,81.11,81.13,42091.0,70.3852,70.4893,70.3592,70.3766,42091.0
2018-06-18 14:00:00,81.13,81.24,81.13,81.22,29202.0,70.3766,70.472,70.3766,70.4546,29202.0
2018-06-18 14:10:00,81.22,81.24,81.14,81.23,25467.0,70.4546,70.472,70.3852,70.4633,25467.0
2018-06-18 14:20:00,81.23,81.31,81.22,81.28,34553.0,70.4633,70.5327,70.4546,70.5067,34553.0
2018-06-18 14:30:00,81.28,81.34,81.25,81.28,33357.0,70.5067,70.5587,70.4807,70.5067,33357.0
2018-06-18 14:40:00,81.28,81.39,81.23,81.23,32905.0,70.5067,70.6021,70.4633,70.4633,32905.0
2018-06-18 14:50:00,81.22,81.27,81.12,81.25,58104.0,70.4546,70.498,70.3679,70.4807,58104.0
2018-06-18 15:00:00,81.25,81.28,81.14,81.28,101818.0,70.4807,70.5067,70.3852,70.5067,101818.0
2018-06-18 15:10:00,81.29,81.35,81.22,81.31,50372.0,70.5153,70.5674,70.4546,70.5327,50372.0
2018-06-18 15:20:00,81.31,81.41,81.3,81.36,50601.0,70.5327,70.6194,70.524,70.5761,50601.0
2018-06-18 15:30:00,81.37,81.39,81.31,81.37,72635.0,70.5847,70.6021,70.5327,70.5847,72635.0
2018-06-18 15:40:00,81.37,81.45,81.27,81.41,118113.0,70.5847,70.6541,70.498,70.6194,118113.0
2018-06-18 15:50:00,81.41,81.42,81.23,81.28,243875.0,70.6194,70.6281,70.4633,70.5067,243875.0
2018-06-19 09:30:00,79.22,79.97,79.05,79.84,264411.0,69.3693,70.0261,69.2205,69.9122,264411.0
2018-06-19 09:40:00,79.85,80.38,79.76,80.16,164894.0,69.921,70.3851,69.8422,70.1924,164894.0
2018-06-19 09:50:00,80.15,80.44,80.12,80.24,172776.0,70.1837,70.4376,70.1574,70.2625,172776.0
2018-06-19 10:00:00,80.23,80.32,80.11,80.19,181552.0,70.2537,70.3325,70.1487,70.2187,181552.0
2018-06-19 10:10:00,80.21,80.38,80.07,80.27,215032.0,70.2362,70.3851,70.1136,70.2888,215032.0
2018-06-19 10:20:00,80.26,80.3,79.93,80.01,110249.0,70.28,70.315,69.991,70.0611,110249.0
2018-06-19 10:30:00,80.0,80.04,79.77,79.97,231096.0,70.0523,70.0874,69.8509,70.0261,231096.0
2018-06-19 10:40:00,79.97,80.24,79.9,80.01,191663.0,70.0261,70.2625,69.9648,70.0611,191663.0
2018-06-19 10:50:00,80.01,80.06,79.93,80.0,151199.0,70.0611,70.1049,69.991,70.0523,151199.0
2018-06-19 11:00:00,79.99,80.0,79.73,79.82,166316.0,70.0436,70.0523,69.8159,69.8947,166316.0
2018-06-19 11:10:00,79.82,79.89,79.81,79.86,66733.0,69.8947,69.956,69.886,69.9297,66733.0
2018-06-19 11:20:00,79.85,79.87,79.75,79.76,174370.0,69.921,69.9385,69.8334,69.8422,174370.0
2018-06-19 11:30:00,79.77,79.85,79.63,79.78,185733.0,69.8509,69.921,69.7283,69.8597,185733.0
2018-06-19 11:40:00,79.78,79.83,79.72,79.77,162712.0,69.8597,69.9035,69.8072,69.8509,162712.0
2018-06-19 11:50:00,79.77,79.78,79.56,79.63,207315.0,69.8509,69.8597,69.667,69.7283,207315.0
2018-06-19 12:00:00,79.62,79.68,79.55,79.59,335335.0,69.7196,69.7721,69.6583,69.6933,335335.0
2018-06-19 12:10:00,79.59,79.6,79.39,79.56,143713.0,69.6933,69.7021,69.5182,69.667,143713.0
2018-06-19 12:20:00,79.55,79.59,79.5,79.55,104820.0,69.6583,69.6933,69.6145,69.6583,104820.0
2018-06-19 12:30:00,79.55,79.56,79.46,79.51,118477.0,69.6583,69.667,69.5795,69.6233,118477.0
2018-06-19 12:40:00,79.51,79.55,79.41,79.45,191475.0,69.6233,69.6583,69.5357,69.5707,191475.0
2018-06-19 12:50:00,79.44,79.49,79.36,79.44,90538.0,69.562,69.6058,69.4919,69.562,90538.0
2018-06-19 13:00:00,79.44,79.5,79.42,79.47,78425.0,69.562,69.6145,69.5445,69.5882,78425.0
2018-06-19 13:10:00,79.47,79.54,79.46,79.48,72843.0,69.5882,69.6495,69.5795,69.597,72843.0
2018-06-19 13:20:00,79.48,79.5,79.45,79.48,124470.0,69.597,69.6145,69.5707,69.597,124470.0
2018-06-19 13:30:00,79.47,79.51,79.45,79.5,114200.0,69.5882,69.6233,69.5707,69.6145,114200.0
2018-06-19 13:40:00,79.49,79.52,79.47,79.49,66788.0,69.6058,69.632,69.5882,69.6058,66788.0
2018-06-19 13:50:00,79.48,79.49,79.3,79.32,90722.0,69.597,69.6058,69.4394,69.4569,90722.0
2018-06-19 14:00:00,79.33,79.37,79.29,79.33,96634.0,69.4656,69.5007,69.4306,69.4656,96634.0
2018-06-19 14:10:00,79.33,79.37,79.32,79.37,81378.0,69.4656,69.5007,69.4569,69.5007,81378.0
2018-06-19 14:20:00,79.37,79.41,79.32,79.37,115847.0,69.5007,69.5357,69.4569,69.5007,115847.0
2018-06-19 14:30:00,79.37,79.46,79.36,79.4,82980.0,69.5007,69.5795,69.4919,69.5269,82980.0
2018-06-19 14:40:00,79.4,79.41,79.31,79.37,89018.0,69.5269,69.5357,69.4481,69.5007,89018.0
2018-06-19 14:50:00,79.37,79.41,79.35,79.4,78502.0,69.5007,69.5357,69.4832,69.5269,78502.0
2018-06-19 15:00:00,79.4,79.46,79.36,79.42,84916.0,69.5269,69.5795,69.4919,69.5445,84916.0
2018-06-19 15:10:00,79.42,79.44,79.34,79.36,111110.0,69.5445,69.562,69.4744,69.4919,111110.0
2018-06-19 15:20:00,79.35,79.4,79.13,79.15,89344.0,69.4832,69.5269,69.2905,69.308,89344.0
2018-06-19 15:30:00,79.14,79.23,79.1,79.2,114914.0,69.2993,69.3781,69.2642,69.3518,114914.0
2018-06-19 15:40:00,79.2,79.21,79.11,79.17,242999.0,69.3518,69.3606,69.273,69.3255,242999.0
2018-06-19 15:50:00,79.18,79.37,79.18,79.34,292219.0,69.3343,69.5007,69.3343,69.4744,292219.0
2018-06-20 09:30:00,80.03,80.19,79.8,80.06,161461.0,70.0786,70.2187,69.8772,70.1049,161461.0
2018-06-20 09:40:00,80.05,80.58,80.04,80.57,146762.0,70.0961,70.5602,70.0874,70.5515,146762.0
2018-06-20 09:50:00,80.58,80.99,80.55,80.86,93851.0,70.5602,70.9192,70.5339,70.8054,93851.0
2018-06-20 10:00:00,80.84,80.93,80.4,80.5,76147.0,70.7879,70.8667,70.4026,70.4902,76147.0
2018-06-20 10:10:00,80.48,80.48,80.03,80.04,113831.0,70.4727,70.4727,70.0786,70.0874,113831.0
2018-06-20 10:20:00,80.04,80.05,79.89,79.97,156158.0,70.0874,70.0961,69.956,70.0261,156158.0
2018-06-20 10:30:00,79.98,80.07,79.96,80.02,56217.0,70.0348,70.1136,70.0173,70.0698,56217.0
2018-06-20 10:40:00,80.02,80.03,79.94,79.99,68235.0,70.0698,70.0786,69.9998,70.0436,68235.0
2018-06-20 10:50:00,80.0,80.13,79.95,80.01,80178.0,70.0523,70.1662,70.0086,70.0611,80178.0
2018-06-20 11:00:00,80.0,80.09,79.84,80.04,109402.0,70.0523,70.1311,69.9122,70.0874,109402.0
2018-06-20 11:10:00,80.05,80.06,79.94,79.98,42834.0,70.0961,70.1049,69.9998,70.0348,42834.0
2018-06-20 11:20:00,79.97,80.06,79.96,79.99,39204.0,70.0261,70.1049,70.0173,70.0436,39204.0
2018-06-20 11:30:00,80.0,80.03,79.93,79.97,126465.0,70.0523,70.0786,69.991,70.0261,126465.0
2018-06-20 11:40:00,79.98,80.1,79.93,80.09,86531.0,70.0348,70.1399,69.991,70.1311,86531.0
2018-06-20 11:50:00,80.09,80.14,80.01,80.09,36865.0,70.1311,70.1749,70.0611,70.1311,36865.0
2018-06-20 12:00:00,80.09,80.1,80.04,80.04,24851.0,70.1311,70.1399,70.0874,70.0874,24851.0
2018-06-20 12:10:00,80.05,80.06,79.98,79.98,18283.0,70.0961,70.1049,70.0348,70.0348,18283.0
2018-06-20 12:20:00,79.97,80.0,79.94,79.97,32802.0,70.0261,70.0523,69.9998,70.0261,32802.0
2018-06-20 12:30:00,79.96,79.99,79.95,79.95,25127.0,70.0173,70.0436,70.0086,70.0086,25127.0
2018-06-20 12:40:00,79.95,79.95,79.75,79.82,54512.0,70.0086,70.0086,69.8334,69.8947,54512.0
2018-06-20 12:50:00,79.82,79.98,79.81,79.95,116283.0,69.8947,70.0348,69.886,70.0086,116283.0
2018-06-20 13:00:00,79.93,79.93,79.84,79.87,50258.0,69.991,69.991,69.9122,69.9385,50258.0
2018-06-20 13:10:00,79.87,79.89,79.81,79.87,69909.0,69.9385,69.956,69.886,69.9385,69909.0
2018-06-20 13:20:00,79.87,79.94,79.87,79.92,35505.0,69.9385,69.9998,69.9385,69.9823,35505.0
2018-06-20 13:30:00,79.93,80.0,79.9,79.96,53567.0,69.991,70.0523,69.9648,70.0173,53567.0
2018-06-20 13:40:00,79.97,79.99,79.91,79.97,65258.0,70.0261,70.0436,69.9735,70.0261,65258.0
2018-06-20 13:50:00,79.97,80.0,79.97,79.99,21796.0,70.0261,70.0523,70.0261,70.0436,21796.0
2018-06-20 14:00:00,79.98,80.1,79.97,80.05,38919.0,70.0348,70.1399,70.0261,70.0961,38919.0
2018-06-20 14:10:00,80.06,80.07,79.97,79.98,29919.0,70.1049,70.1136,70.0261,70.0348,29919.0
2018-06-20 14:20:00,79.99,80.0,79.95,80.0,30509.0,70.0436,70.0523,70.0086,70.0523,30509.0
2018-06-20 14:30:00,79.99,80.0,79.86,79.87,45753.0,70.0436,70.0523,69.9297,69.9385,45753.0
2018-06-20 14:40:00,79.87,79.9,79.82,79.83,24795.0,69.9385,69.9648,69.8947,69.9035,24795.0
2018-06-20 14:50:00,79.82,79.9,79.79,79.84,121064.0,69.8947,69.9648,69.8684,69.9122,121064.0
2018-06-20 15:00:00,79.85,80.0,79.84,79.97,73120.0,69.921,70.0523,69.9122,70.0261,73120.0
2018-06-20 15:10:00,79.96,80.0,79.95,79.98,144027.0,70.0173,70.0523,70.0086,70.0348,144027.0
2018-06-20 15:20:00,79.98,80.05,79.96,80.03,130848.0,70.0348,70.0961,70.0173,70.0786,130848.0
2018-06-20 15:30:00,80.04,80.09,79.99,80.02,77555.0,70.0874,70.1311,70.0436,70.0698,77555.0
2018-06-20 15:40:00,80.01,80.07,79.9,79.9,132574.0,70.0611,70.1136,69.9648,69.9648,132574.0
2018-06-20 15:50:00,79.91,80.02,79.9,80.01,257718.0,69.9735,70.0698,69.9648,70.0611,257718.0
2018-06-21 09:30:00,80.0,80.03,79.64,79.9,88776.0,70.0523,70.0786,69.7371,69.9648,88776.0
2018-06-21 09:40:00,79.89,79.98,79.69,79.98,130652.0,69.956,70.0348,69.7809,70.0348,130652.0
2018-06-21 09:50:00,79.98,80.05,79.91,80.0,65814.0,70.0348,70.0961,69.9735,70.0523,65814.0
2018-06-21 10:00:00,80.0,80.02,79.44,79.48,104372.0,70.0523,70.0698,69.562,69.597,104372.0
2018-06-21 10:10:00,79.44,79.54,79.28,79.28,81279.0,69.562,69.6495,69.4219,69.4219,81279.0
2018-06-21 10:20:00,79.28,79.68,79.22,79.62,169863.0,69.4219,69.7721,69.3693,69.7196,169863.0
2018-06-21 10:30:00,79.63,79.68,79.51,79.63,82090.0,69.7283,69.7721,69.6233,69.7283,82090.0
2018-06-21 10:40:00,79.63,79.66,79.54,79.62,117538.0,69.7283,69.7546,69.6495,69.7196,117538.0
2018-06-21 10:50:00,79.62,79.83,79.61,79.72,132122.0,69.7196,69.9035,69.7108,69.8072,132122.0
2018-06-21 11:00:00,79.73,79.75,79.56,79.6,63619.0,69.8159,69.8334,69.667,69.7021,63619.0
2018-06-21 11:10:00,79.6,79.61,79.5,79.52,90322.0,69.7021,69.7108,69.6145,69.632,90322.0
2018-06-21 11:20:00,79.53,79.62,79.47,79.62,53550.0,69.6408,69.7196,69.5882,69.7196,53550.0
2018-06-21 11:30:00,79.6,79.67,79.58,79.62,20921.0,69.7021,69.7634,69.6846,69.7196,20921.0
2018-06-21 11:40:00,79.6,79.78,79.58,79.76,72760.0,69.7021,69.8597,69.6846,69.8422,72760.0
2018-06-21 11:50:00,79.77,79.85,79.71,79.75,61082.0,69.8509,69.921,69.7984,69.8334,61082.0
2018-06-21 12:00:00,79.75,79.81,79.67,79.67,49635.0,69.8334,69.886,69.7634,69.7634,49635.0
2018-06-21 12:10:00,79.67,79.82,79.67,79.81,60640.0,69.7634,69.8947,69.7634,69.886,60640.0
2018-06-21 12:20:00,79.81,79.86,79.78,79.84,32389.0,69.886,69.9297,69.8597,69.9122,32389.0
2018-06-21 12:30:00,79.84,79.89,79.81,79.84,113998.0,69.9122,69.956,69.886,69.9122,113998.0
2018-06-21 12:40:00,79.84,79.91,79.82,79.9,36804.0,69.9122,69.9735,69.8947,69.9648,36804.0
2018-06-21 12:50:00,79.91,79.96,79.9,79.92,28982.0,69.9735,70.0173,69.9648,69.9823,28982.0
2018-06-21 13:00:00,79.91,79.92,79.69,79.7,45708.0,69.9735,69.9823,69.7809,69.7896,45708.0
2018-06-21 13:10:00,79.7,79.78,79.67,79.78,51877.0,69.7896,69.8597,69.7634,69.8597,51877.0
2018-06-21 13:20:00,79.77,79.83,79.74,79.83,24140.0,69.8509,69.9035,69.8247,69.9035,24140.0
2018-06-21 13:30:00,79.83,79.89,79.74,79.86,38842.0,69.9035,69.956,69.8247,69.9297,38842.0
2018-06-21 13:40:00,79.87,80.0,79.86,79.91,30167.0,69.9385,70.0523,69.9297,69.9735,30167.0
2018-06-21 13:50:00,79.88,79.89,79.74,79.76,99673.0,69.9473,69.956,69.8247,69.8422,99673.0
2018-06-21 14:00:00,79.76,79.76,79.62,79.63,53678.0,69.8422,69.8422,69.7196,69.7283,53678.0
2018-06-21 14:10:00,79.64,79.67,79.59,79.62,83114.0,69.7371,69.7634,69.6933,69.7196,83114.0
2018-06-21 14:20:00,79.61,79.62,79.53,79.54,45130.0,69.7108,69.7196,69.6408,69.6495,45130.0
2018-06-21 14:30:00,79.54,79.66,79.53,79.6,66439.0,69.6495,69.7546,69.6408,69.7021,66439.0
2018-06-21 14:40:00,79.6,79.66,79.55,79.64,118882.0,69.7021,69.7546,69.6583,69.7371,118882.0
2018-06-21 14:50:00,79.63,79.65,79.58,79.62,91139.0,69.7283,69.7459,69.6846,69.7196,91139.0
2018-06-21 15:00:00,79.61,79.64,79.46,79.55,65100.0,69.7108,69.7371,69.5795,69.6583,65100.0
2018-06-21 15:10:00,79.55,79.63,79.45,79.45,111711.0,69.6583,69.7283,69.5707,69.5707,111711.0
2018-06-21 15:20:00,79.45,79.63,79.4,79.53,176336.0,69.5707,69.7283,69.5269,69.6408,176336.0
2018-06-21 15:30:00,79.53,79.53,79.28,79.29,170480.0,69.6408,69.6408,69.4219,69.4306,170480.0
2018-06-21 15:40:00,79.28,79.28,79.15,79.2,100930.0,69.4219,69.4219,69.308,69.3518,100930.0
2018-06-21 15:50:00,79.19,79.4,79.17,79.39,246168.0,69.3431,69.5269,69.3255,69.5182,246168.0
2018-06-22 09:30:00,80.0,80.0,79.55,79.86,53753.0,70.0523,70.0523,69.6583,69.9297,53753.0
2018-06-22 09:40:00,79.78,79.92,79.59,79.62,58970.0,69.8597,69.9823,69.6933,69.7196,58970.0
2018-06-22 09:50:00,79.61,79.9,79.6,79.8,43575.0,69.7108,69.9648,69.7021,69.8772,43575.0
2018-06-22 10:00:00,79.81,80.11,79.79,80.06,60479.0,69.886,70.1487,69.8684,70.1049,60479.0
2018-06-22 10:10:00,80.07,80.18,79.94,80.14,116036.0,70.1136,70.21,69.9998,70.1749,116036.0
2018-06-22 10:20:00,80.11,80.15,79.65,79.68,104140.0,70.1487,70.1837,69.7459,69.7721,104140.0
2018-06-22 10:30:00,79.66,79.91,79.64,79.68,58915.0,69.7546,69.9735,69.7371,69.7721,58915.0
2018-06-22 10:40:00,79.68,79.74,79.54,79.6,35937.0,69.7721,69.8247,69.6495,69.7021,35937.0
2018-06-22 10:50:00,79.61,79.75,79.57,79.75,25428.0,69.7108,69.8334,69.6758,69.8334,25428.0
2018-06-22 11:00:00,79.75,79.9,79.75,79.87,34034.0,69.8334,69.9648,69.8334,69.9385,34034.0
2018-06-22 11:10:00,79.85,79.87,79.75,79.8,32701.0,69.921,69.9385,69.8334,69.8772,32701.0
2018-06-22 11:20:00,79.79,79.86,79.78,79.84,30863.0,69.8684,69.9297,69.8597,69.9122,30863.0
2018-06-22 11:30:00,79.81,79.87,79.81,79.85,21779.0,69.886,69.9385,69.886,69.921,21779.0
2018-06-22 11:40:00,79.85,79.86,79.75,79.83,25942.0,69.921,69.9297,69.8334,69.9035,25942.0
2018-06-22 11:50:00,79.85,79.85,79.74,79.8,13537.0,69.921,69.921,69.8247,69.8772,13537.0
2018-06-22 12:00:00,79.82,79.97,79.8,79.93,16486.0,69.8947,70.0261,69.8772,69.991,16486.0
2018-06-22 12:10:00,79.94,79.98,79.89,79.95,7838.0,69.9998,70.0348,69.956,70.0086,7838.0
2018-06-22 12:20:00,79.95,79.96,79.8,79.82,17198.0,70.0086,70.0173,69.8772,69.8947,17198.0
2018-06-22 12:30:00,79.82,79.82,79.73,79.75,25093.0,69.8947,69.8947,69.8159,69.8334,25093.0
2018-06-22 12:40:00,79.74,79.86,79.74,79.84,27538.0,69.8247,69.9297,69.8247,69.9122,27538.0
2018-06-22 12:50:00,79.83,79.89,79.8,79.81,15190.0,69.9035,69.956,69.8772,69.886,15190.0
2018-06-22 13:00:00,79.81,79.84,79.7,79.76,20180.0,69.886,69.9122,69.7896,69.8422,20180.0
2018-06-22 13:10:00,79.75,79.83,79.73,79.83,17863.0,69.8334,69.9035,69.8159,69.9035,17863.0
2018-06-22 13:20:00,79.83,79.86,79.78,79.84,10497.0,69.9035,69.9297,69.8597,69.9122,10497.0
2018-06-22 13:30:00,79.83,79.89,79.75,79.89,23301.0,69.9035,69.956,69.8334,69.956,23301.0
2018-06-22 13:40:00,79.89,79.95,79.86,79.92,17503.0,69.956,70.0086,69.9297,69.9823,17503.0
2018-06-22 13:50:00,79.92,80.0,79.9,80.0,25605.0,69.9823,70.0523,69.9648,70.0523,25605.0
2018-06-22 14:00:00,79.99,80.01,79.96,80.0,25915.0,70.0436,70.0611,70.0173,70.0523,25915.0
2018-06-22 14:10:00,79.99,80.12,79.99,80.12,32106.0,70.0436,70.1574,70.0436,70.1574,32106.0
2018-06-22 14:20:00,80.12,80.14,80.04,80.08,32836.0,70.1574,70.1749,70.0874,70.1224,32836.0
2018-06-22 14:30:00,80.09,80.1,80.04,80.07,34479.0,70.1311,70.1399,70.0874,70.1136,34479.0
2018-06-22 14:40:00,80.06,80.14,80.05,80.14,51395.0,70.1049,70.1749,70.0961,70.1749,51395.0
2018-06-22 14:50:00,80.14,80.18,80.12,80.16,38013.0,70.1749,70.21,70.1574,70.1924,38013.0
2018-06-22 15:00:00,80.15,80.16,80.11,80.12,34066.0,70.1837,70.1924,70.1487,70.1574,34066.0
2018-06-22 15:10:00,80.11,80.18,80.08,80.09,46279.0,70.1487,70.21,70.1224,70.1311,46279.0
2018-06-22 15:20:00,80.09,80.16,80.05,80.11,76679.0,70.1311,70.1924,70.0961,70.1487,76679.0
2018-06-22 15:30:00,80.1,80.19,80.1,80.15,83385.0,70.1399,70.2187,70.1399,70.1837,83385.0
2018-06-22 15:40:00,80.13,80.13,79.93,80.0,143595.0,70.1662,70.1662,69.991,70.0523,143595.0
2018-06-22 15:50:00,80.0,80.02,79.75,79.79,337076.0,70.0523,70.0698,69.8334,69.8684,337076.0
2018-06-25 09:30:00,79.28,79.32,78.46,78.64,200766.0,69.4219,69.4569,68.7038,68.8614,200766.0
2018-06-25 09:40:00,78.63,78.64,77.71,77.72,187374.0,68.8527,68.8614,68.0471,68.0558,187374.0
2018-06-25 09:50:00,77.7,77.77,76.93,76.96,213517.0,68.0383,68.0996,67.3641,67.3903,213517.0
2018-06-25 10:00:00,76.94,77.03,76.51,76.9,206601.0,67.3728,67.4516,66.9963,67.3378,206601.0
2018-06-25 10:10:00,76.9,77.0,76.72,76.88,97484.0,67.3378,67.4254,67.1802,67.3203,97484.0
2018-06-25 10:20:00,76.88,77.0,76.75,76.76,116777.0,67.3203,67.4254,67.2065,67.2152,116777.0
2018-06-25 10:30:00,76.75,76.75,76.41,76.67,136244.0,67.2065,67.2065,66.9087,67.1364,136244.0
2018-06-25 10:40:00,76.66,76.68,76.45,76.51,67388.0,67.1277,67.1452,66.9438,66.9963,67388.0
2018-06-25 10:50:00,76.51,76.62,76.43,76.6,83017.0,66.9963,67.0926,66.9263,67.0751,83017.0
2018-06-25 11:00:00,76.6,76.75,76.41,76.42,50999.0,67.0751,67.2065,66.9087,66.9175,50999.0
2018-06-25 11:10:00,76.41,76.48,76.25,76.4,78145.0,66.9087,66.97,66.7686,66.9,78145.0
2018-06-25 11:20:00,76.4,76.74,76.38,76.56,91262.0,66.9,67.1977,66.8825,67.0401,91262.0
2018-06-25 11:30:00,76.53,76.57,76.41,76.42,67045.0,67.0138,67.0488,66.9087,66.9175,67045.0
2018-06-25 11:40:00,76.44,76.65,76.44,76.62,49645.0,66.935,67.1189,66.935,67.0926,49645.0
2018-06-25 11:50:00,76.62,76.77,76.56,76.73,119678.0,67.0926,67.224,67.0401,67.1889,119678.0
2018-06-25 12:00:00,76.75,76.81,76.26,76.27,94672.0,67.2065,67.259,66.7774,66.7861,94672.0
2018-06-25 12:10:00,76.28,76.45,76.23,76.41,65565.0,66.7949,66.9438,66.7511,66.9087,65565.0
2018-06-25 12:20:00,76.41,76.59,76.36,76.45,41799.0,66.9087,67.0664,66.865,66.9438,41799.0
2018-06-25 12:30:00,76.45,76.52,76.42,76.45,44083.0,66.9438,67.0051,66.9175,66.9438,44083.0
2018-06-25 12:40:00,76.46,76.62,76.45,76.51,35322.0,66.9525,67.0926,66.9438,66.9963,35322.0
2018-06-25 12:50:00,76.52,76.74,76.47,76.73,54143.0,67.0051,67.1977,66.9613,67.1889,54143.0
2018-06-25 13:00:00,76.72,76.72,76.57,76.6,46502.0,67.1802,67.1802,67.0488,67.0751,46502.0
2018-06-25 13:10:00,76.6,76.65,76.45,76.48,57099.0,67.0751,67.1189,66.9438,66.97,57099.0
2018-06-25 13:20:00,76.48,76.5,76.45,76.47,72688.0,66.97,66.9875,66.9438,66.9613,72688.0
2018-06-25 13:30:00,76.46,76.51,76.46,76.5,62216.0,66.9525,66.9963,66.9525,66.9875,62216.0
2018-06-25 13:40:00,76.5,76.75,76.49,76.59,69284.0,66.9875,67.2065,66.9788,67.0664,69284.0
2018-06-25 13:50:00,76.59,76.69,76.58,76.62,74553.0,67.0664,67.1539,67.0576,67.0926,74553.0
2018-06-25 14:00:00,76.61,76.65,76.51,76.51,32341.0,67.0839,67.1189,66.9963,66.9963,32341.0
2018-06-25 14:10:00,76.51,76.51,76.38,76.38,54103.0,66.9963,66.9963,66.8825,66.8825,54103.0
2018-06-25 14:20:00,76.39,76.45,76.32,76.4,50886.0,66.8912,66.9438,66.8299,66.9,50886.0
2018-06-25 14:30:00,76.39,76.39,76.05,76.1,77361.0,66.8912,66.8912,66.5935,66.6373,77361.0
2018-06-25 14:40:00,76.06,76.18,76.05,76.05,37857.0,66.6023,66.7073,66.5935,66.5935,37857.0
2018-06-25 14:50:00,76.04,76.04,75.76,75.87,106218.0,66.5847,66.5847,66.3396,66.4359,106218.0
2018-06-25 15:00:00,75.86,75.93,75.83,75.87,103482.0,66.4271,66.4884,66.4009,66.4359,103482.0
2018-06-25 15:10:00,75.87,75.89,75.57,75.74,200131.0,66.4359,66.4534,66.1732,66.322,200131.0
2018-06-25 15:20:00,75.75,75.98,75.75,75.88,183328.0,66.3308,66.5322,66.3308,66.4446,183328.0
2018-06-25 15:30:00,75.88,76.01,75.75,75.99,335315.0,66.4446,66.5585,66.3308,66.541,335315.0
2018-06-25 15:40:00,75.98,76.14,75.79,75.8,329039.0,66.5322,66.6723,66.3658,66.3746,329039.0
2018-06-25 15:50:00,75.79,75.89,75.66,75.85,561704.0,66.3658,66.4534,66.252,66.4184,561704.0
2018-06-26 09:30:00,75.98,76.43,75.59,76.33,237397.0,66.5322,66.9263,66.1907,66.8387,237397.0
2018-06-26 09:40:00,76.39,77.18,76.32,77.15,197816.0,66.8912,67.583,66.8299,67.5567,197816.0
2018-06-26 09:50:00,77.15,77.15,76.45,76.94,177414.0,67.5567,67.5567,66.9438,67.3728,177414.0
2018-06-26 10:00:00,76.96,77.01,76.66,76.78,110708.0,67.3903,67.4341,67.1277,67.2327,110708.0
2018-06-26 10:10:00,76.76,76.86,76.57,76.57,90620.0,67.2152,67.3028,67.0488,67.0488,90620.0
2018-06-26 10:20:00,76.54,76.83,76.35,76.74,103816.0,67.0226,67.2765,66.8562,67.1977,103816.0
2018-06-26 10:30:00,76.7,76.85,76.63,76.73,39553.0,67.1627,67.294,67.1014,67.1889,39553.0
2018-06-26 10:40:00,76.74,76.75,76.43,76.52,62592.0,67.1977,67.2065,66.9263,67.0051,62592.0
2018-06-26 10:50:00,76.54,76.75,76.48,76.74,57507.0,67.0226,67.2065,66.97,67.1977,57507.0
2018-06-26 11:00:00,76.73,76.77,76.49,76.51,73002.0,67.1889,67.224,66.9788,66.9963,73002.0
2018-06-26 11:10:00,76.52,76.56,76.4,76.48,89424.0,67.0051,67.0401,66.9,66.97,89424.0
2018-06-26 11:20:00,76.53,76.62,76.5,76.55,78014.0,67.0138,67.0926,66.9875,67.0313,78014.0
2018-06-26 11:30:00,76.54,76.61,76.38,76.47,113496.0,67.0226,67.0839,66.8825,66.9613,113496.0
2018-06-26 11:40:00,76.47,76.56,76.45,76.48,86127.0,66.9613,67.0401,66.9438,66.97,86127.0
2018-06-26 11:50:00,76.49,76.57,76.45,76.55,65004.0,66.9788,67.0488,66.9438,67.0313,65004.0
2018-06-26 12:00:00,76.55,76.68,76.55,76.57,48175.0,67.0313,67.1452,67.0313,67.0488,48175.0
2018-06-26 12:10:00,76.57,76.7,76.49,76.56,113117.0,67.0488,67.1627,66.9788,67.0401,113117.0
2018-06-26 12:20:00,76.57,76.69,76.54,76.61,41231.0,67.0488,67.1539,67.0226,67.0839,41231.0
2018-06-26 12:30:00,76.61,76.66,76.53,76.59,46166.0,67.0839,67.1277,67.0138,67.0664,46166.0
2018-06-26 12:40:00,76.59,76.84,76.59,76.81,108518.0,67.0664,67.2853,67.0664,67.259,108518.0
2018-06-26 12:50:00,76.83,76.93,76.78,76.93,30280.0,67.2765,67.3641,67.2327,67.3641,30280.0
2018-06-26 13:00:00,76.92,76.97,76.89,76.95,38671.0,67.3553,67.3991,67.3291,67.3816,38671.0
2018-06-26 13:10:00,76.94,77.08,76.92,77.04,61972.0,67.3728,67.4954,67.3553,67.4604,61972.0
2018-06-26 13:20:00,77.05,77.11,76.94,77.02,35074.0,67.4692,67.5217,67.3728,67.4429,35074.0
2018-06-26 13:30:00,77.03,77.06,76.91,76.97,41194.0,67.4516,67.4779,67.3466,67.3991,41194.0
2018-06-26 13:40:00,76.95,76.97,76.8,76.96,59913.0,67.3816,67.3991,67.2502,67.3903,59913.0
2018-06-26 13:50:00,76.95,77.13,76.92,77.12,87174.0,67.3816,67.5392,67.3553,67.5305,87174.0
2018-06-26 14:00:00,77.12,77.12,76.93,76.93,32367.0,67.5305,67.5305,67.3641,67.3641,32367.0
2018-06-26 14:10:00,76.93,77.02,76.92,76.93,24465.0,67.3641,67.4429,67.3553,67.3641,24465.0
2018-06-26 14:20:00,76.92,77.02,76.91,77.0,41740.0,67.3553,67.4429,67.3466,67.4254,41740.0
2018-06-26 14:30:00,76.99,77.12,76.92,77.11,51833.0,67.4166,67.5305,67.3553,67.5217,51833.0
2018-06-26 14:40:00,77.11,77.24,77.11,77.16,48695.0,67.5217,67.6355,67.5217,67.5655,48695.0
2018-06-26 14:50:00,77.16,77.22,77.1,77.13,71272.0,67.5655,67.618,67.5129,67.5392,71272.0
2018-06-26 15:00:00,77.13,77.15,77.05,77.08,160521.0,67.5392,67.5567,67.4692,67.4954,160521.0
2018-06-26 15:10:00,77.08,77.13,77.04,77.12,97455.0,67.4954,67.5392,67.4604,67.5305,97455.0
2018-06-26 15:20:00,77.11,77.2,77.02,77.2,80633.0,67.5217,67.6005,67.4429,67.6005,80633.0
2018-06-26 15:30:00,77.2,77.49,77.2,77.44,133197.0,67.6005,67.8544,67.6005,67.8107,133197.0
2018-06-26 15:40:00,77.44,77.61,77.29,77.3,201885.0,67.8107,67.9595,67.6793,67.6881,201885.0
2018-06-26 15:50:00,77.3,77.37,77.16,77.24,359902.0,67.6881,67.7494,67.5655,67.6355,359902.0
2018-06-27 09:30:00,77.6,77.72,77.26,77.27,150130.0,67.9508,68.0558,67.653,67.6618,150130.0
2018-06-27 09:40:00,77.26,77.39,76.89,77.34,61709.0,67.653,67.7669,67.3291,67.7231,61709.0
2018-06-27 09:50:00,77.32,77.54,77.24,77.54,248458.0,67.7056,67.8982,67.6355,67.8982,248458.0
2018-06-27 10:00:00,77.55,77.55,77.33,77.53,42767.0,67.907,67.907,67.7143,67.8895,42767.0
2018-06-27 10:10:00,77.55,77.6,77.38,77.44,101438.0,67.907,67.9508,67.7581,67.8107,101438.0
2018-06-27 10:20:00,77.44,77.51,77.33,77.4,27175.0,67.8107,67.872,67.7143,67.7756,27175.0
2018-06-27 10:30:00,77.5,77.76,77.45,77.75,43077.0,67.8632,68.0909,67.8194,68.0821,43077.0
2018-06-27 10:40:00,77.77,77.89,77.74,77.82,109081.0,68.0996,68.2047,68.0734,68.1434,109081.0
2018-06-27 10:50:00,77.83,77.86,77.59,77.63,61490.0,68.1522,68.1784,67.942,67.977,61490.0
2018-06-27 11:00:00,77.61,77.62,77.27,77.3,55512.0,67.9595,67.9683,67.6618,67.6881,55512.0
2018-06-27 11:10:00,77.32,77.39,77.28,77.38,33408.0,67.7056,67.7669,67.6706,67.7581,33408.0
2018-06-27 11:20:00,77.38,77.51,77.15,77.18,111858.0,67.7581,67.872,67.5567,67.583,111858.0
2018-06-27 11:30:00,77.18,77.29,77.09,77.25,29812.0,67.583,67.6793,67.5042,67.6443,29812.0
2018-06-27 11:40:00,77.23,77.23,77.03,77.2,29591.0,67.6268,67.6268,67.4516,67.6005,29591.0
2018-06-27 11:50:00,77.17,77.22,77.08,77.19,90536.0,67.5742,67.618,67.4954,67.5917,90536.0
2018-06-27 12:00:00,77.18,77.3,77.14,77.28,16227.0,67.583,67.6881,67.548,67.6706,16227.0
2018-06-27 12:10:00,77.26,77.35,77.26,77.32,22018.0,67.653,67.7319,67.653,67.7056,22018.0
2018-06-27 12:20:00,77.31,77.32,77.19,77.19,22266.0,67.6968,67.7056,67.5917,67.5917,22266.0
2018-06-27 12:30:00,77.18,77.21,77.02,77.05,27730.0,67.583,67.6093,67.4429,67.4692,27730.0
2018-06-27 12:40:00,77.04,77.04,76.87,76.96,43267.0,67.4604,67.4604,67.3115,67.3903,43267.0
2018-06-27 12:50:00,76.96,77.07,76.96,76.97,14694.0,67.3903,67.4867,67.3903,67.3991,14694.0
2018-06-27 13:00:00,76.99,77.05,76.81,76.81,13507.0,67.4166,67.4692,67.259,67.259,13507.0
2018-06-27 13:10:00,76.78,76.78,76.48,76.5,26701.0,67.2327,67.2327,66.97,66.9875,26701.0
2018-06-27 13:20:00,76.5,76.72,76.5,76.63,16722.0,66.9875,67.1802,66.9875,67.1014,16722.0
2018-06-27 13:30:00,76.62,76.79,76.61,76.76,12205.0,67.0926,67.2415,67.0839,67.2152,12205.0
2018-06-27 13:40:00,76.76,76.83,76.58,76.59,21327.0,67.2152,67.2765,67.0576,67.0664,21327.0
2018-06-27 13:50:00,76.56,76.68,76.55,76.66,39648.0,67.0401,67.1452,67.0313,67.1277,39648.0
2018-06-27 14:00:00,76.65,76.71,76.55,76.57,26827.0,67.1189,67.1714,67.0313,67.0488,26827.0
2018-06-27 14:10:00,76.57,76.69,76.56,76.65,31785.0,67.0488,67.1539,67.0401,67.1189,31785.0
2018-06-27 14:20:00,76.64,76.7,76.58,76.61,23327.0,67.1101,67.1627,67.0576,67.0839,23327.0
2018-06-27 14:30:00,76.59,76.62,76.51,76.59,36408.0,67.0664,67.0926,66.9963,67.0664,36408.0
2018-06-27 14:40:00,76.59,76.66,76.53,76.6,57471.0,67.0664,67.1277,67.0138,67.0751,57471.0
2018-06-27 14:50:00,76.61,76.64,76.38,76.42,41576.0,67.0839,67.1101,66.8825,66.9175,41576.0
2018-06-27 15:00:00,76.43,76.43,76.28,76.29,36217.0,66.9263,66.9263,66.7949,66.8037,36217.0
2018-06-27 15:10:00,76.28,76.28,76.07,76.15,101631.0,66.7949,66.7949,66.611,66.6811,101631.0
2018-06-27 15:20:00,76.16,76.34,76.15,76.32,70985.0,66.6898,66.8474,66.6811,66.8299,70985.0
2018-06-27 15:30:00,76.31,76.32,76.2,76.21,62927.0,66.8212,66.8299,66.7249,66.7336,62927.0
2018-06-27 15:40:00,76.22,76.32,76.07,76.08,104105.0,66.7424,66.8299,66.611,66.6198,104105.0
2018-06-27 15:50:00,76.08,76.08,75.92,75.93,336540.0,66.6198,66.6198,66.4797,66.4884,336540.0
2018-06-28 09:30:00,75.95,76.15,75.43,75.97,97851.0,66.5059,66.6811,66.0506,66.5235,97851.0
2018-06-28 09:40:00,76.02,76.25,75.87,75.96,94175.0,66.5672,66.7686,66.4359,66.5147,94175.0
2018-06-28 09:50:00,75.92,76.06,75.66,75.86,45183.0,66.4797,66.6023,66.252,66.4271,45183.0
2018-06-28 10:00:00,75.89,76.26,75.84,76.07,63530.0,66.4534,66.7774,66.4096,66.611,63530.0
2018-06-28 10:10:00,76.07,76.34,76.06,76.18,108905.0,66.611,66.8474,66.6023,66.7073,108905.0
2018-06-28 10:20:00,76.19,76.21,75.9,75.91,59302.0,66.7161,66.7336,66.4622,66.4709,59302.0
2018-06-28 10:30:00,75.89,75.9,75.63,75.81,54309.0,66.4534,66.4622,66.2257,66.3833,54309.0
2018-06-28 10:40:00,75.81,75.81,75.59,75.64,61554.0,66.3833,66.3833,66.1907,66.2345,61554.0
2018-06-28 10:50:00,75.62,75.72,75.48,75.66,44416.0,66.217,66.3045,66.0944,66.252,44416.0
2018-06-28 11:00:00,75.69,75.69,75.41,75.42,37818.0,66.2783,66.2783,66.0331,66.0418,37818.0
2018-06-28 11:10:00,75.45,75.52,75.37,75.52,32873.0,66.0681,66.1294,65.9981,66.1294,32873.0
2018-06-28 11:20:00,75.52,75.6,75.4,75.59,38148.0,66.1294,66.1995,66.0243,66.1907,38148.0
2018-06-28 11:30:00,75.6,75.84,75.51,75.82,148715.0,66.1995,66.4096,66.1206,66.3921,148715.0
2018-06-28 11:40:00,75.82,75.85,75.61,75.67,63508.0,66.3921,66.4184,66.2082,66.2608,63508.0
2018-06-28 11:50:00,75.68,75.75,75.6,75.66,37361.0,66.2695,66.3308,66.1995,66.252,37361.0
2018-06-28 12:00:00,75.67,75.75,75.48,75.49,70184.0,66.2608,66.3308,66.0944,66.1031,70184.0
2018-06-28 12:10:00,75.51,75.55,75.46,75.5,33631.0,66.1206,66.1557,66.0769,66.1119,33631.0
2018-06-28 12:20:00,75.51,75.52,75.37,75.48,50165.0,66.1206,66.1294,65.9981,66.0944,50165.0
2018-06-28 12:30:00,75.48,75.51,75.42,75.43,22509.0,66.0944,66.1206,66.0418,66.0506,22509.0
2018-06-28 12:40:00,75.42,75.46,75.39,75.46,21553.0,66.0418,66.0769,66.0156,66.0769,21553.0
2018-06-28 12:50:00,75.47,75.53,75.46,75.51,27579.0,66.0856,66.1382,66.0769,66.1206,27579.0
2018-06-28 13:00:00,75.5,75.56,75.46,75.55,19269.0,66.1119,66.1644,66.0769,66.1557,19269.0
2018-06-28 13:10:00,75.56,75.67,75.54,75.63,15203.0,66.1644,66.2608,66.1469,66.2257,15203.0
2018-06-28 13:20:00,75.61,75.63,75.49,75.49,85433.0,66.2082,66.2257,66.1031,66.1031,85433.0
2018-06-28 13:30:00,75.49,75.61,75.45,75.45,31569.0,66.1031,66.2082,66.0681,66.0681,31569.0
2018-06-28 13:40:00,75.45,75.53,75.42,75.46,37750.0,66.0681,66.1382,66.0418,66.0769,37750.0
2018-06-28 13:50:00,75.44,75.55,75.44,75.54,26908.0,66.0594,66.1557,66.0594,66.1469,26908.0
2018-06-28 14:00:00,75.55,75.56,75.48,75.49,51593.0,66.1557,66.1644,66.0944,66.1031,51593.0
2018-06-28 14:10:00,75.49,75.51,75.43,75.5,30186.0,66.1031,66.1206,66.0506,66.1119,30186.0
2018-06-28 14:20:00,75.5,75.59,75.5,75.57,36483.0,66.1119,66.1907,66.1119,66.1732,36483.0
2018-06-28 14:30:00,75.57,75.63,75.53,75.58,26186.0,66.1732,66.2257,66.1382,66.1819,26186.0
2018-06-28 14:40:00,75.59,75.74,75.57,75.73,38464.0,66.1907,66.322,66.1732,66.3133,38464.0
2018-06-28 14:50:00,75.73,75.83,75.72,75.8,38312.0,66.3133,66.4009,66.3045,66.3746,38312.0
2018-06-28 15:00:00,75.79,75.82,75.71,75.77,53147.0,66.3658,66.3921,66.2958,66.3483,53147.0
2018-06-28 15:10:00,75.77,75.86,75.76,75.84,66654.0,66.3483,66.4271,66.3396,66.4096,66654.0
2018-06-28 15:20:00,75.83,75.84,75.62,75.63,54576.0,66.4009,66.4096,66.217,66.2257,54576.0
2018-06-28 15:30:00,75.64,75.67,75.39,75.41,188838.0,66.2345,66.2608,66.0156,66.0331,188838.0
2018-06-28 15:40:00,75.4,75.53,75.36,75.53,207544.0,66.0243,66.1382,65.9893,66.1382,207544.0
2018-06-28 15:50:00,75.52,75.63,75.48,75.62,236798.0,66.1294,66.2257,66.0944,66.217,236798.0
2018-06-29 09:30:00,76.91,77.15,76.1,76.97,132087.0,67.3466,67.5567,66.6373,67.3991,132087.0
2018-06-29 09:40:00,76.95,77.15,76.62,76.66,88178.0,67.3816,67.5567,67.0926,67.1277,88178.0
2018-06-29 09:50:00,76.7,76.75,76.42,76.43,40271.0,67.1627,67.2065,66.9175,66.9263,40271.0
2018-06-29 10:00:00,76.42,76.74,76.39,76.56,70677.0,66.9175,67.1977,66.8912,67.0401,70677.0
2018-06-29 10:10:00,76.57,76.67,76.38,76.48,43735.0,67.0488,67.1364,66.8825,66.97,43735.0
2018-06-29 10:20:00,76.5,76.65,76.41,76.48,35229.0,66.9875,67.1189,66.9087,66.97,35229.0
2018-06-29 10:30:00,76.48,76.69,76.32,76.64,41746.0,66.97,67.1539,66.8299,67.1101,41746.0
2018-06-29 10:40:00,76.63,76.73,76.6,76.7,39467.0,67.1014,67.1889,67.0751,67.1627,39467.0
2018-06-29 10:50:00,76.69,76.92,76.65,76.86,41718.0,67.1539,67.3553,67.1189,67.3028,41718.0
2018-06-29 11:00:00,76.85,77.02,76.81,76.96,59208.0,67.294,67.4429,67.259,67.3903,59208.0
2018-06-29 11:10:00,76.96,77.09,76.9,76.92,38361.0,67.3903,67.5042,67.3378,67.3553,38361.0
2018-06-29 11:20:00,76.92,77.02,76.69,76.69,39525.0,67.3553,67.4429,67.1539,67.1539,39525.0
2018-06-29 11:30:00,76.68,76.76,76.61,76.68,25712.0,67.1452,67.2152,67.0839,67.1452,25712.0
2018-06-29 11:40:00,76.67,76.81,76.63,76.75,17389.0,67.1364,67.259,67.1014,67.2065,17389.0
2018-06-29 11:50:00,76.79,76.8,76.66,76.7,17792.0,67.2415,67.2502,67.1277,67.1627,17792.0
2018-06-29 12:00:00,76.71,76.77,76.63,76.7,24332.0,67.1714,67.224,67.1014,67.1627,24332.0
2018-06-29 12:10:00,76.7,76.73,76.65,76.66,10521.0,67.1627,67.1889,67.1189,67.1277,10521.0
2018-06-29 12:20:00,76.65,76.74,76.57,76.73,43048.0,67.1189,67.1977,67.0488,67.1889,43048.0
2018-06-29 12:30:00,76.73,76.76,76.63,76.73,29991.0,67.1889,67.2152,67.1014,67.1889,29991.0
2018-06-29 12:40:00,76.72,76.76,76.68,76.68,18374.0,67.1802,67.2152,67.1452,67.1452,18374.0
2018-06-29 12:50:00,76.68,76.75,76.6,76.62,28770.0,67.1452,67.2065,67.0751,67.0926,28770.0
2018-06-29 13:00:00,76.62,76.79,76.62,76.77,36498.0,67.0926,67.2415,67.0926,67.224,36498.0
2018-06-29 13:10:00,76.77,76.85,76.76,76.81,21619.0,67.224,67.294,67.2152,67.259,21619.0
2018-06-29 13:20:00,76.81,76.92,76.81,76.88,79203.0,67.259,67.3553,67.259,67.3203,79203.0
2018-06-29 13:30:00,76.87,76.88,76.79,76.83,31130.0,67.3115,67.3203,67.2415,67.2765,31130.0
2018-06-29 13:40:00,76.83,76.94,76.81,76.86,124791.0,67.2765,67.3728,67.259,67.3028,124791.0
2018-06-29 13:50:00,76.87,76.88,76.76,76.83,49710.0,67.3115,67.3203,67.2152,67.2765,49710.0
2018-06-29 14:00:00,76.84,76.89,76.67,76.7,172086.0,67.2853,67.3291,67.1364,67.1627,172086.0
2018-06-29 14:10:00,76.74,76.77,76.63,76.67,190724.0,67.1977,67.224,67.1014,67.1364,190724.0
2018-06-29 14:20:00,76.67,76.85,76.66,76.8,50860.0,67.1364,67.294,67.1277,67.2502,50860.0
2018-06-29 14:30:00,76.8,76.84,76.71,76.74,23673.0,67.2502,67.2853,67.1714,67.1977,23673.0
2018-06-29 14:40:00,76.74,76.77,76.7,76.75,22851.0,67.1977,67.224,67.1627,67.2065,22851.0
2018-06-29 14:50:00,76.77,76.82,76.73,76.8,22096.0,67.224,67.2678,67.1889,67.2502,22096.0
2018-06-29 15:00:00,76.8,76.83,76.73,76.73,34442.0,67.2502,67.2765,67.1889,67.1889,34442.0
2018-06-29 15:10:00,76.72,76.73,76.54,76.56,27325.0,67.1802,67.1889,67.0226,67.0401,27325.0
2018-06-29 15:20:00,76.55,76.62,76.48,76.59,46804.0,67.0313,67.0926,66.97,67.0664,46804.0
2018-06-29 15:30:00,76.59,76.59,76.47,76.48,66634.0,67.0664,67.0664,66.9613,66.97,66634.0
2018-06-29 15:40:00,76.48,76.57,76.44,76.51,83815.0,66.97,67.0488,66.935,66.9963,83815.0
2018-06-29 15:50:00,76.51,76.51,76.31,76.37,210936.0,66.9963,66.9963,66.8212,66.8737,210936.0
2018-07-02 09:30:00,72.8,73.15,71.34,71.44,851825.0,63.7476,64.0541,62.4692,62.5567,851825.0
2018-07-02 09:40:00,71.45,71.6,70.89,70.92,628357.0,62.5655,62.6968,62.0751,62.1014,628357.0
2018-07-02 09:50:00,70.94,71.13,70.07,70.43,468696.0,62.1189,62.2853,61.3571,61.6723,468696.0
2018-07-02 10:00:00,70.43,71.04,70.34,70.63,390803.0,61.6723,62.2065,61.5935,61.8475,390803.0
2018-07-02 10:10:00,70.65,70.7,70.11,70.35,339020.0,61.865,61.9088,61.3921,61.6023,339020.0
2018-07-02 10:20:00,70.37,70.91,70.37,70.79,229328.0,61.6198,62.0926,61.6198,61.9876,229328.0
2018-07-02 10:30:00,70.78,71.15,70.7,70.98,312700.0,61.9788,62.3028,61.9088,62.1539,312700.0
2018-07-02 10:40:00,70.98,71.36,70.97,71.07,238842.0,62.1539,62.4867,62.1452,62.2327,238842.0
2018-07-02 10:50:00,71.08,71.37,71.04,71.35,255366.0,62.2415,62.4954,62.2065,62.4779,255366.0
2018-07-02 11:00:00,71.35,71.72,71.33,71.63,188637.0,62.4779,62.8019,62.4604,62.7231,188637.0
2018-07-02 11:10:00,71.64,71.93,71.19,71.19,182870.0,62.7319,62.9858,62.3378,62.3378,182870.0
2018-07-02 11:20:00,71.19,71.33,71.18,71.25,97902.0,62.3378,62.4604,62.3291,62.3904,97902.0
2018-07-02 11:30:00,71.25,71.53,71.25,71.43,125912.0,62.3904,62.6355,62.3904,62.548,125912.0
2018-07-02 11:40:00,71.42,71.53,71.07,71.07,109689.0,62.5392,62.6355,62.2327,62.2327,109689.0
2018-07-02 11:50:00,71.07,71.17,71.02,71.1,81985.0,62.2327,62.3203,62.189,62.259,81985.0
2018-07-02 12:00:00,71.1,71.29,71.08,71.09,69980.0,62.259,62.4254,62.2415,62.2503,69980.0
2018-07-02 12:10:00,71.1,71.27,71.07,71.27,56546.0,62.259,62.4079,62.2327,62.4079,56546.0
2018-07-02 12:20:00,71.27,71.34,71.19,71.23,53979.0,62.4079,62.4692,62.3378,62.3728,53979.0
2018-07-02 12:30:00,71.23,71.24,71.13,71.17,67935.0,62.3728,62.3816,62.2853,62.3203,67935.0
2018-07-02 12:40:00,71.18,71.23,71.12,71.13,65178.0,62.3291,62.3728,62.2765,62.2853,65178.0
2018-07-02 12:50:00,71.14,71.14,70.68,70.74,166444.0,62.294,62.294,61.8912,61.9438,166444.0
2018-07-02 13:00:00,70.73,70.76,70.47,70.54,97434.0,61.935,61.9613,61.7074,61.7686,97434.0
2018-07-02 13:10:00,70.54,70.66,70.38,70.5,64076.0,61.7686,61.8737,61.6285,61.7336,64076.0
2018-07-02 13:20:00,70.5,70.74,70.47,70.5,81729.0,61.7336,61.9438,61.7074,61.7336,81729.0
2018-07-02 13:30:00,70.5,70.65,70.38,70.43,107956.0,61.7336,61.865,61.6285,61.6723,107956.0
2018-07-02 13:40:00,70.44,71.05,70.4,70.98,104787.0,61.6811,62.2152,61.6461,62.1539,104787.0
2018-07-02 13:50:00,70.94,71.02,70.58,70.69,114506.0,62.1189,62.189,61.8037,61.9,114506.0
2018-07-02 14:00:00,70.67,70.76,70.6,70.68,70186.0,61.8825,61.9613,61.8212,61.8912,70186.0
2018-07-02 14:10:00,70.69,70.86,70.62,70.67,89017.0,61.9,62.0489,61.8387,61.8825,89017.0
2018-07-02 14:20:00,70.66,70.81,70.6,70.63,88410.0,61.8737,62.0051,61.8212,61.8475,88410.0
2018-07-02 14:30:00,70.64,70.67,70.42,70.49,101537.0,61.8562,61.8825,61.6636,61.7249,101537.0
2018-07-02 14:40:00,70.48,70.66,70.41,70.52,87381.0,61.7161,61.8737,61.6548,61.7511,87381.0
2018-07-02 14:50:00,70.52,70.57,70.4,70.51,114447.0,61.7511,61.7949,61.6461,61.7424,114447.0
2018-07-02 15:00:00,70.51,70.75,70.48,70.74,125542.0,61.7424,61.9525,61.7161,61.9438,125542.0
2018-07-02 15:10:00,70.73,70.82,70.69,70.81,109211.0,61.935,62.0138,61.9,62.0051,109211.0
2018-07-02 15:20:00,70.81,70.93,70.8,70.92,192932.0,62.0051,62.1102,61.9963,62.1014,192932.0
2018-07-02 15:30:00,70.92,71.02,70.8,71.0,218575.0,62.1014,62.189,61.9963,62.1714,218575.0
2018-07-02 15:40:00,71.0,71.05,70.86,71.0,430538.0,62.1714,62.2152,62.0489,62.1714,430538.0
2018-07-02 15:50:00,71.0,71.34,70.99,71.28,603076.0,62.1714,62.4692,62.1627,62.4166,603076.0
2018-07-03 09:30:00,71.03,71.66,70.6,71.53,297692.0,62.1977,62.7494,61.8212,62.6355,297692.0
2018-07-03 09:40:00,71.53,71.8,71.41,71.74,187464.0,62.6355,62.872,62.5305,62.8194,187464.0
2018-07-03 09:50:00,71.71,71.71,71.1,71.51,136516.0,62.7932,62.7932,62.259,62.618,136516.0
2018-07-03 10:00:00,71.53,71.75,71.46,71.69,106467.0,62.6355,62.8282,62.5742,62.7757,106467.0
2018-07-03 10:10:00,71.7,71.99,71.54,71.94,166391.0,62.7844,63.0383,62.6443,62.9946,166391.0
2018-07-03 10:20:00,71.92,72.0,71.65,71.7,89165.0,62.9771,63.0471,62.7406,62.7844,89165.0
2018-07-03 10:30:00,71.71,72.03,71.71,71.78,70016.0,62.7932,63.0734,62.7932,62.8545,70016.0
2018-07-03 10:40:00,71.78,71.93,71.67,71.67,96941.0,62.8545,62.9858,62.7581,62.7581,96941.0
2018-07-03 10:50:00,71.66,71.7,71.5,71.55,50141.0,62.7494,62.7844,62.6093,62.6531,50141.0
2018-07-03 11:00:00,71.56,71.58,71.38,71.52,59674.0,62.6618,62.6793,62.5042,62.6268,59674.0
2018-07-03 11:10:00,71.52,71.83,71.46,71.75,68697.0,62.6268,62.8982,62.5742,62.8282,68697.0
2018-07-03 11:20:00,71.76,71.8,71.59,71.67,30317.0,62.8369,62.872,62.6881,62.7581,30317.0
2018-07-03 11:30:00,71.67,71.68,71.49,71.6,71662.0,62.7581,62.7669,62.6005,62.6968,71662.0
2018-07-03 11:40:00,71.6,71.64,71.49,71.52,60760.0,62.6968,62.7319,62.6005,62.6268,60760.0
2018-07-03 11:50:00,71.51,71.52,71.38,71.44,43934.0,62.618,62.6268,62.5042,62.5567,43934.0
2018-07-03 12:00:00,71.44,71.52,71.36,71.39,45082.0,62.5567,62.6268,62.4867,62.513,45082.0
2018-07-03 12:10:00,71.38,71.39,71.22,71.34,59640.0,62.5042,62.513,62.3641,62.4692,59640.0
2018-07-03 12:20:00,71.34,71.34,71.17,71.2,102968.0,62.4692,62.4692,62.3203,62.3466,102968.0
2018-07-03 12:30:00,71.2,71.22,71.04,71.05,94531.0,62.3466,62.3641,62.2065,62.2152,94531.0
2018-07-03 12:40:00,71.06,71.12,70.92,70.94,97616.0,62.224,62.2765,62.1014,62.1189,97616.0
2018-07-03 12:50:00,70.94,71.05,70.81,70.94,164819.0,62.1189,62.2152,62.0051,62.1189,164819.0
2018-07-05 09:30:00,71.4,71.45,70.81,71.36,167561.0,62.5217,62.5655,62.0051,62.4867,167561.0
2018-07-05 09:40:00,71.35,71.66,71.31,71.44,112030.0,62.4779,62.7494,62.4429,62.5567,112030.0
2018-07-05 09:50:00,71.47,71.74,71.45,71.5,65244.0,62.583,62.8194,62.5655,62.6093,65244.0
2018-07-05 10:00:00,71.52,71.69,71.39,71.62,35411.0,62.6268,62.7757,62.513,62.7144,35411.0
2018-07-05 10:10:00,71.63,71.85,71.5,71.66,86458.0,62.7231,62.9158,62.6093,62.7494,86458.0
2018-07-05 10:20:00,71.67,71.94,71.65,71.85,78819.0,62.7581,62.9946,62.7406,62.9158,78819.0
2018-07-05 10:30:00,71.84,71.89,71.55,71.69,59069.0,62.907,62.9508,62.6531,62.7757,59069.0
2018-07-05 10:40:00,71.68,72.15,71.66,72.13,91905.0,62.7669,63.1785,62.7494,63.1609,91905.0
2018-07-05 10:50:00,72.14,72.2,71.75,71.75,163854.0,63.1697,63.2222,62.8282,62.8282,163854.0
2018-07-05 11:00:00,71.75,71.83,71.54,71.65,75746.0,62.8282,62.8982,62.6443,62.7406,75746.0
2018-07-05 11:10:00,71.67,71.89,71.66,71.83,61036.0,62.7581,62.9508,62.7494,62.8982,61036.0
2018-07-05 11:20:00,71.84,72.07,71.8,71.96,133384.0,62.907,63.1084,62.872,63.0121,133384.0
2018-07-05 11:30:00,71.97,72.06,71.83,71.95,80657.0,63.0208,63.0996,62.8982,63.0033,80657.0
2018-07-05 11:40:00,71.95,72.19,71.94,72.13,89274.0,63.0033,63.2135,62.9946,63.1609,89274.0
2018-07-05 11:50:00,72.13,72.21,72.04,72.05,39352.0,63.1609,63.231,63.0821,63.0909,39352.0
2018-07-05 12:00:00,72.04,72.16,72.01,72.08,30597.0,63.0821,63.1872,63.0559,63.1172,30597.0
2018-07-05 12:10:00,72.08,72.13,71.92,71.93,40083.0,63.1172,63.1609,62.9771,62.9858,40083.0
2018-07-05 12:20:00,71.93,72.06,71.93,72.05,22386.0,62.9858,63.0996,62.9858,63.0909,22386.0
2018-07-05 12:30:00,72.05,72.06,71.95,71.97,23471.0,63.0909,63.0996,63.0033,63.0208,23471.0
2018-07-05 12:40:00,71.97,72.02,71.91,71.91,41310.0,63.0208,63.0646,62.9683,62.9683,41310.0
2018-07-05 12:50:00,71.9,72.01,71.87,71.98,43753.0,62.9595,63.0559,62.9333,63.0296,43753.0
2018-07-05 13:00:00,71.98,72.07,71.96,71.98,29712.0,63.0296,63.1084,63.0121,63.0296,29712.0
2018-07-05 13:10:00,71.97,72.02,71.95,71.99,27281.0,63.0208,63.0646,63.0033,63.0383,27281.0
2018-07-05 13:20:00,72.0,72.02,71.94,71.95,40584.0,63.0471,63.0646,62.9946,63.0033,40584.0
2018-07-05 13:30:00,71.95,72.02,71.87,72.0,111959.0,63.0033,63.0646,62.9333,63.0471,111959.0
2018-07-05 13:40:00,71.99,72.01,71.96,72.0,32431.0,63.0383,63.0559,63.0121,63.0471,32431.0
2018-07-05 13:50:00,72.01,72.03,71.94,72.0,20697.0,63.0559,63.0734,62.9946,63.0471,20697.0
2018-07-05 14:00:00,72.0,72.07,71.96,71.98,39385.0,63.0471,63.1084,63.0121,63.0296,39385.0
2018-07-05 14:10:00,71.96,71.99,71.86,71.99,41352.0,63.0121,63.0383,62.9245,63.0383,41352.0
2018-07-05 14:20:00,72.0,72.13,71.95,72.12,35722.0,63.0471,63.1609,63.0033,63.1522,35722.0
2018-07-05 14:30:00,72.12,72.21,72.11,72.14,41236.0,63.1522,63.231,63.1434,63.1697,41236.0
2018-07-05 14:40:00,72.12,72.23,72.12,72.2,30000.0,63.1522,63.2485,63.1522,63.2222,30000.0
2018-07-05 14:50:00,72.2,72.28,72.2,72.28,35985.0,63.2222,63.2923,63.2222,63.2923,35985.0
2018-07-05 15:00:00,72.28,72.38,72.24,72.28,59969.0,63.2923,63.3799,63.2573,63.2923,59969.0
2018-07-05 15:10:00,72.28,72.38,72.26,72.38,48581.0,63.2923,63.3799,63.2748,63.3799,48581.0
2018-07-05 15:20:00,72.38,72.39,72.27,72.27,41373.0,63.3799,63.3886,63.2835,63.2835,41373.0
2018-07-05 15:30:00,72.27,72.27,72.14,72.21,73428.0,63.2835,63.2835,63.1697,63.231,73428.0
2018-07-05 15:40:00,72.21,72.3,72.12,72.13,128560.0,63.231,63.3098,63.1522,63.1609,128560.0
2018-07-05 15:50:00,72.13,72.3,72.12,72.22,185284.0,63.1609,63.3098,63.1522,63.2397,185284.0
2018-07-06 09:30:00,72.17,72.23,71.71,71.89,135489.0,63.196,63.2485,62.7932,62.9508,135489.0
2018-07-06 09:40:00,71.91,72.06,71.87,71.89,52177.0,62.9683,63.0996,62.9333,62.9508,52177.0
2018-07-06 09:50:00,71.88,72.02,71.87,72.0,45959.0,62.942,63.0646,62.9333,63.0471,45959.0
2018-07-06 10:00:00,71.99,72.03,71.95,72.01,84596.0,63.0383,63.0734,63.0033,63.0559,84596.0
2018-07-06 10:10:00,72.02,72.09,72.0,72.04,59531.0,63.0646,63.1259,63.0471,63.0821,59531.0
2018-07-06 10:20:00,72.04,72.06,71.9,72.02,37799.0,63.0821,63.0996,62.9595,63.0646,37799.0
2018-07-06 10:30:00,72.03,72.03,71.9,71.94,37420.0,63.0734,63.0734,62.9595,62.9946,37420.0
2018-07-06 10:40:00,71.94,72.08,71.93,72.04,33715.0,62.9946,63.1172,62.9858,63.0821,33715.0
2018-07-06 10:50:00,72.05,72.09,71.9,72.0,49295.0,63.0909,63.1259,62.9595,63.0471,49295.0
2018-07-06 11:00:00,71.99,72.08,71.95,72.0,48785.0,63.0383,63.1172,63.0033,63.0471,48785.0
2018-07-06 11:10:00,72.01,72.03,71.77,71.88,84765.0,63.0559,63.0734,62.8457,62.942,84765.0
2018-07-06 11:20:00,71.91,71.98,71.86,71.96,30243.0,62.9683,63.0296,62.9245,63.0121,30243.0
2018-07-06 11:30:00,71.96,72.05,71.93,72.03,44305.0,63.0121,63.0909,62.9858,63.0734,44305.0
2018-07-06 11:40:00,72.03,72.09,71.99,72.06,449383.0,63.0734,63.1259,63.0383,63.0996,449383.0
2018-07-06 11:50:00,72.06,72.14,72.01,72.11,45301.0,63.0996,63.1697,63.0559,63.1434,45301.0
2018-07-06 12:00:00,72.1,72.12,72.05,72.11,54578.0,63.1347,63.1522,63.0909,63.1434,54578.0
2018-07-06 12:10:00,72.11,72.12,72.03,72.06,34891.0,63.1434,63.1522,63.0734,63.0996,34891.0
2018-07-06 12:20:00,72.06,72.11,72.05,72.1,38546.0,63.0996,63.1434,63.0909,63.1347,38546.0
2018-07-06 12:30:00,72.09,72.15,72.08,72.11,48487.0,63.1259,63.1785,63.1172,63.1434,48487.0
2018-07-06 12:40:00,72.11,72.13,72.08,72.09,28950.0,63.1434,63.1609,63.1172,63.1259,28950.0
2018-07-06 12:50:00,72.1,72.13,72.06,72.1,15348.0,63.1347,63.1609,63.0996,63.1347,15348.0
2018-07-06 13:00:00,72.11,72.16,72.09,72.1,44940.0,63.1434,63.1872,63.1259,63.1347,44940.0
2018-07-06 13:10:00,72.11,72.16,72.09,72.14,39672.0,63.1434,63.1872,63.1259,63.1697,39672.0
2018-07-06 13:20:00,72.14,72.18,72.05,72.07,62994.0,63.1697,63.2047,63.0909,63.1084,62994.0
2018-07-06 13:30:00,72.07,72.14,72.05,72.11,31771.0,63.1084,63.1697,63.0909,63.1434,31771.0
2018-07-06 13:40:00,72.11,72.15,72.08,72.08,12618.0,63.1434,63.1785,63.1172,63.1172,12618.0
2018-07-06 13:50:00,72.09,72.13,72.05,72.12,19732.0,63.1259,63.1609,63.0909,63.1522,19732.0
2018-07-06 14:00:00,72.11,72.13,72.07,72.09,41135.0,63.1434,63.1609,63.1084,63.1259,41135.0
2018-07-06 14:10:00,72.1,72.14,72.07,72.1,42790.0,63.1347,63.1697,63.1084,63.1347,42790.0
2018-07-06 14:20:00,72.1,72.11,72.05,72.05,274583.0,63.1347,63.1434,63.0909,63.0909,274583.0
2018-07-06 14:30:00,72.06,72.07,71.92,71.93,71820.0,63.0996,63.1084,62.9771,62.9858,71820.0
2018-07-06 14:40:00,71.93,72.04,71.93,72.01,34427.0,62.9858,63.0821,62.9858,63.0559,34427.0
2018-07-06 14:50:00,72.01,72.13,71.99,72.12,93031.0,63.0559,63.1609,63.0383,63.1522,93031.0
2018-07-06 15:00:00,72.13,72.3,72.12,72.3,73485.0,63.1609,63.3098,63.1522,63.3098,73485.0
2018-07-06 15:10:00,72.3,72.43,72.29,72.34,74440.0,63.3098,63.4236,63.301,63.3448,74440.0
2018-07-06 15:20:00,72.35,72.37,72.29,72.36,67223.0,63.3536,63.3711,63.301,63.3623,67223.0
2018-07-06 15:30:00,72.36,72.46,72.29,72.33,112826.0,63.3623,63.4499,63.301,63.3361,112826.0
2018-07-06 15:40:00,72.33,72.33,72.23,72.23,146152.0,63.3361,63.3361,63.2485,63.2485,146152.0
2018-07-06 15:50:00,72.23,72.41,72.2,72.36,213344.0,63.2485,63.4061,63.2222,63.3623,213344.0
2018-07-09 09:30:00,73.75,74.09,73.47,73.57,276557.0,64.5795,64.8772,64.3343,64.4219,276557.0
2018-07-09 09:40:00,73.61,73.69,73.02,73.19,153394.0,64.4569,64.527,63.9403,64.0891,153394.0
2018-07-09 09:50:00,73.16,73.35,73.05,73.24,109327.0,64.0629,64.2292,63.9665,64.1329,109327.0
2018-07-09 10:00:00,73.23,73.44,72.84,72.85,95803.0,64.1242,64.308,63.7827,63.7914,95803.0
2018-07-09 10:10:00,72.85,72.91,72.58,72.88,185639.0,63.7914,63.8439,63.555,63.8177,185639.0
2018-07-09 10:20:00,72.88,72.93,72.6,72.76,42897.0,63.8177,63.8615,63.5725,63.7126,42897.0
2018-07-09 10:30:00,72.77,72.95,72.77,72.89,75542.0,63.7214,63.879,63.7214,63.8264,75542.0
2018-07-09 10:40:00,72.88,72.89,72.54,72.79,105046.0,63.8177,63.8264,63.52,63.7389,105046.0
2018-07-09 10:50:00,72.8,72.88,72.67,72.87,43728.0,63.7476,63.8177,63.6338,63.8089,43728.0
2018-07-09 11:00:00,72.88,72.9,72.72,72.73,60892.0,63.8177,63.8352,63.6776,63.6863,60892.0
2018-07-09 11:10:00,72.73,72.9,72.73,72.87,56452.0,63.6863,63.8352,63.6863,63.8089,56452.0
2018-07-09 11:20:00,72.85,72.88,72.69,72.69,45106.0,63.7914,63.8177,63.6513,63.6513,45106.0
2018-07-09 11:30:00,72.69,72.91,72.67,72.86,31906.0,63.6513,63.8439,63.6338,63.8002,31906.0
2018-07-09 11:40:00,72.85,72.96,72.8,72.82,40597.0,63.7914,63.8877,63.7476,63.7651,40597.0
2018-07-09 11:50:00,72.82,72.84,72.71,72.76,31740.0,63.7651,63.7827,63.6688,63.7126,31740.0
2018-07-09 12:00:00,72.75,72.83,72.69,72.78,29515.0,63.7038,63.7739,63.6513,63.7301,29515.0
2018-07-09 12:10:00,72.76,72.83,72.76,72.78,15958.0,63.7126,63.7739,63.7126,63.7301,15958.0
2018-07-09 12:20:00,72.77,72.79,72.7,72.72,27851.0,63.7214,63.7389,63.6601,63.6776,27851.0
2018-07-09 12:30:00,72.72,72.77,72.68,72.74,18575.0,63.6776,63.7214,63.6425,63.6951,18575.0
2018-07-09 12:40:00,72.73,72.8,72.71,72.74,17551.0,63.6863,63.7476,63.6688,63.6951,17551.0
2018-07-09 12:50:00,72.72,72.74,72.71,72.72,16457.0,63.6776,63.6951,63.6688,63.6776,16457.0
2018-07-09 13:00:00,72.73,72.79,72.72,72.73,26343.0,63.6863,63.7389,63.6776,63.6863,26343.0
2018-07-09 13:10:00,72.74,72.81,72.7,72.8,16402.0,63.6951,63.7564,63.6601,63.7476,16402.0
2018-07-09 13:20:00,72.8,72.86,72.8,72.85,32972.0,63.7476,63.8002,63.7476,63.7914,32972.0
2018-07-09 13:30:00,72.84,72.87,72.73,72.79,30501.0,63.7827,63.8089,63.6863,63.7389,30501.0
2018-07-09 13:40:00,72.79,72.87,72.79,72.87,24085.0,63.7389,63.8089,63.7389,63.8089,24085.0
2018-07-09 13:50:00,72.86,72.97,72.86,72.95,36588.0,63.8002,63.8965,63.8002,63.879,36588.0
2018-07-09 14:00:00,72.96,73.06,72.96,72.99,65368.0,63.8877,63.9753,63.8877,63.914,65368.0
2018-07-09 14:10:00,72.99,73.19,72.99,73.18,60873.0,63.914,64.0891,63.914,64.0804,60873.0
2018-07-09 14:20:00,73.18,73.22,73.06,73.09,66117.0,64.0804,64.1154,63.9753,64.0016,66117.0
2018-07-09 14:30:00,73.1,73.2,73.03,73.19,47477.0,64.0103,64.0979,63.949,64.0891,47477.0
2018-07-09 14:40:00,73.18,73.19,73.12,73.15,35517.0,64.0804,64.0891,64.0278,64.0541,35517.0
2018-07-09 14:50:00,73.15,73.15,73.08,73.12,37568.0,64.0541,64.0541,63.9928,64.0278,37568.0
2018-07-09 15:00:00,73.12,73.13,73.06,73.09,48472.0,64.0278,64.0366,63.9753,64.0016,48472.0
2018-07-09 15:10:00,73.09,73.09,72.96,73.05,58287.0,64.0016,64.0016,63.8877,63.9665,58287.0
2018-07-09 15:20:00,73.06,73.1,73.02,73.1,127448.0,63.9753,64.0103,63.9403,64.0103,127448.0
2018-07-09 15:30:00,73.1,73.12,73.01,73.12,136838.0,64.0103,64.0278,63.9315,64.0278,136838.0
2018-07-09 15:40:00,73.11,73.34,73.07,73.34,228549.0,64.0191,64.2205,63.9841,64.2205,228549.0
2018-07-09 15:50:00,73.33,73.34,73.24,73.33,313026.0,64.2117,64.2205,64.1329,64.2117,313026.0
2018-07-10 09:30:00,73.45,73.52,73.1,73.27,149205.0,64.3168,64.3781,64.0103,64.1592,149205.0
2018-07-10 09:40:00,73.31,73.31,72.38,72.39,132521.0,64.1942,64.1942,63.3799,63.3886,132521.0
2018-07-10 09:50:00,72.4,72.69,72.35,72.6,102099.0,63.3974,63.6513,63.3536,63.5725,102099.0
2018-07-10 10:00:00,72.59,73.02,72.54,72.97,88241.0,63.5637,63.9403,63.52,63.8965,88241.0
2018-07-10 10:10:00,72.98,73.16,72.95,73.04,78206.0,63.9052,64.0629,63.879,63.9578,78206.0
2018-07-10 10:20:00,73.05,73.1,72.93,73.01,87373.0,63.9665,64.0103,63.8615,63.9315,87373.0
2018-07-10 10:30:00,73.01,73.32,73.01,73.31,72310.0,63.9315,64.203,63.9315,64.1942,72310.0
2018-07-10 10:40:00,73.31,73.41,73.25,73.26,106377.0,64.1942,64.2818,64.1417,64.1504,106377.0
2018-07-10 10:50:00,73.26,73.28,73.02,73.07,63998.0,64.1504,64.1679,63.9403,63.9841,63998.0
2018-07-10 11:00:00,73.07,73.25,73.07,73.18,43649.0,63.9841,64.1417,63.9841,64.0804,43649.0
2018-07-10 11:10:00,73.19,73.2,73.04,73.1,63470.0,64.0891,64.0979,63.9578,64.0103,63470.0
2018-07-10 11:20:00,73.1,73.13,73.0,73.04,39631.0,64.0103,64.0366,63.9228,63.9578,39631.0
2018-07-10 11:30:00,73.06,73.3,73.04,73.3,41780.0,63.9753,64.1855,63.9578,64.1855,41780.0
2018-07-10 11:40:00,73.29,73.43,73.29,73.34,74261.0,64.1767,64.2993,64.1767,64.2205,74261.0
2018-07-10 11:50:00,73.34,73.48,73.34,73.48,52590.0,64.2205,64.3431,64.2205,64.3431,52590.0
2018-07-10 12:00:00,73.48,73.54,73.42,73.42,54963.0,64.3431,64.3956,64.2905,64.2905,54963.0
2018-07-10 12:10:00,73.44,73.51,73.44,73.5,44183.0,64.308,64.3693,64.308,64.3606,44183.0
2018-07-10 12:20:00,73.49,73.57,73.44,73.55,37222.0,64.3518,64.4219,64.308,64.4044,37222.0
2018-07-10 12:30:00,73.56,73.57,73.49,73.54,31527.0,64.4131,64.4219,64.3518,64.3956,31527.0
2018-07-10 12:40:00,73.54,73.57,73.51,73.54,22015.0,64.3956,64.4219,64.3693,64.3956,22015.0
2018-07-10 12:50:00,73.55,73.6,73.51,73.58,24921.0,64.4044,64.4481,64.3693,64.4306,24921.0
2018-07-10 13:00:00,73.59,73.6,73.51,73.51,15981.0,64.4394,64.4481,64.3693,64.3693,15981.0
2018-07-10 13:10:00,73.52,73.54,73.49,73.51,22633.0,64.3781,64.3956,64.3518,64.3693,22633.0
2018-07-10 13:20:00,73.51,73.56,73.48,73.55,20274.0,64.3693,64.4131,64.3431,64.4044,20274.0
2018-07-10 13:30:00,73.54,73.57,73.47,73.47,20161.0,64.3956,64.4219,64.3343,64.3343,20161.0
2018-07-10 13:40:00,73.46,73.5,73.39,73.42,28251.0,64.3256,64.3606,64.2643,64.2905,28251.0
2018-07-10 13:50:00,73.43,73.5,73.41,73.47,25539.0,64.2993,64.3606,64.2818,64.3343,25539.0
2018-07-10 14:00:00,73.47,73.5,73.41,73.44,34491.0,64.3343,64.3606,64.2818,64.308,34491.0
2018-07-10 14:10:00,73.44,73.46,73.34,73.39,18919.0,64.308,64.3256,64.2205,64.2643,18919.0
2018-07-10 14:20:00,73.38,73.46,73.37,73.44,22815.0,64.2555,64.3256,64.2467,64.308,22815.0
2018-07-10 14:30:00,73.45,73.47,73.41,73.47,26325.0,64.3168,64.3343,64.2818,64.3343,26325.0
2018-07-10 14:40:00,73.47,73.47,73.42,73.44,26485.0,64.3343,64.3343,64.2905,64.308,26485.0
2018-07-10 14:50:00,73.44,73.49,73.4,73.45,38799.0,64.308,64.3518,64.273,64.3168,38799.0
2018-07-10 15:00:00,73.45,73.51,73.43,73.5,34161.0,64.3168,64.3693,64.2993,64.3606,34161.0
2018-07-10 15:10:00,73.5,73.52,73.42,73.45,57162.0,64.3606,64.3781,64.2905,64.3168,57162.0
2018-07-10 15:20:00,73.45,73.53,73.42,73.51,75617.0,64.3168,64.3869,64.2905,64.3693,75617.0
2018-07-10 15:30:00,73.52,73.57,73.49,73.56,80266.0,64.3781,64.4219,64.3518,64.4131,80266.0
2018-07-10 15:40:00,73.57,73.59,73.49,73.59,103999.0,64.4219,64.4394,64.3518,64.4394,103999.0
2018-07-10 15:50:00,73.59,73.76,73.55,73.62,278593.0,64.4394,64.5883,64.4044,64.4657,278593.0
2018-07-11 09:30:00,72.22,72.49,71.62,72.26,353029.0,63.2397,63.4762,62.7144,63.2748,353029.0
2018-07-11 09:40:00,72.25,72.68,72.17,72.63,167573.0,63.266,63.6425,63.196,63.5988,167573.0
2018-07-11 09:50:00,72.6,72.77,72.3,72.66,77804.0,63.5725,63.7214,63.3098,63.625,77804.0
2018-07-11 10:00:00,72.65,72.67,72.39,72.39,113822.0,63.6163,63.6338,63.3886,63.3886,113822.0
2018-07-11 10:10:00,72.41,72.57,72.36,72.47,115996.0,63.4061,63.5462,63.3623,63.4587,115996.0
2018-07-11 10:20:00,72.46,72.53,72.32,72.39,87223.0,63.4499,63.5112,63.3273,63.3886,87223.0
2018-07-11 10:30:00,72.41,72.71,72.41,72.6,96424.0,63.4061,63.6688,63.4061,63.5725,96424.0
2018-07-11 10:40:00,72.6,72.66,72.51,72.59,38354.0,63.5725,63.625,63.4937,63.5637,38354.0
2018-07-11 10:50:00,72.58,72.77,72.51,72.77,37392.0,63.555,63.7214,63.4937,63.7214,37392.0
2018-07-11 11:00:00,72.78,73.05,72.77,72.97,95876.0,63.7301,63.9665,63.7214,63.8965,95876.0
2018-07-11 11:10:00,72.95,72.95,72.74,72.78,59787.0,63.879,63.879,63.6951,63.7301,59787.0
2018-07-11 11:20:00,72.78,72.83,72.68,72.77,39977.0,63.7301,63.7739,63.6425,63.7214,39977.0
2018-07-11 11:30:00,72.75,72.76,72.56,72.7,35877.0,63.7038,63.7126,63.5375,63.6601,35877.0
2018-07-11 11:40:00,72.7,72.73,72.54,72.57,35799.0,63.6601,63.6863,63.52,63.5462,35799.0
2018-07-11 11:50:00,72.58,72.64,72.49,72.57,45716.0,63.555,63.6075,63.4762,63.5462,45716.0
2018-07-11 12:00:00,72.59,72.64,72.55,72.64,24535.0,63.5637,63.6075,63.5287,63.6075,24535.0
2018-07-11 12:10:00,72.64,72.76,72.63,72.7,23587.0,63.6075,63.7126,63.5988,63.6601,23587.0
2018-07-11 12:20:00,72.71,72.75,72.63,72.64,42340.0,63.6688,63.7038,63.5988,63.6075,42340.0
2018-07-11 12:30:00,72.64,72.75,72.63,72.67,38441.0,63.6075,63.7038,63.5988,63.6338,38441.0
2018-07-11 12:40:00,72.66,72.7,72.6,72.61,30484.0,63.625,63.6601,63.5725,63.5813,30484.0
2018-07-11 12:50:00,72.61,72.64,72.52,72.54,61422.0,63.5813,63.6075,63.5024,63.52,61422.0
2018-07-11 13:00:00,72.54,72.56,72.42,72.45,47558.0,63.52,63.5375,63.4149,63.4411,47558.0
2018-07-11 13:10:00,72.45,72.56,72.43,72.55,31815.0,63.4411,63.5375,63.4236,63.5287,31815.0
2018-07-11 13:20:00,72.55,72.61,72.52,72.57,34161.0,63.5287,63.5813,63.5024,63.5462,34161.0
2018-07-11 13:30:00,72.56,72.67,72.55,72.59,29398.0,63.5375,63.6338,63.5287,63.5637,29398.0
2018-07-11 13:40:00,72.59,72.67,72.58,72.59,27480.0,63.5637,63.6338,63.555,63.5637,27480.0
2018-07-11 13:50:00,72.59,72.59,72.43,72.45,43621.0,63.5637,63.5637,63.4236,63.4411,43621.0
2018-07-11 14:00:00,72.45,72.54,72.38,72.41,316341.0,63.4411,63.52,63.3799,63.4061,316341.0
2018-07-11 14:10:00,72.4,72.41,72.18,72.35,208289.0,63.3974,63.4061,63.2047,63.3536,208289.0
2018-07-11 14:20:00,72.33,72.43,72.29,72.33,74651.0,63.3361,63.4236,63.301,63.3361,74651.0
2018-07-11 14:30:00,72.33,72.49,72.32,72.45,52407.0,63.3361,63.4762,63.3273,63.4411,52407.0
2018-07-11 14:40:00,72.45,72.49,72.34,72.36,64683.0,63.4411,63.4762,63.3448,63.3623,64683.0
2018-07-11 14:50:00,72.37,72.37,72.28,72.34,41661.0,63.3711,63.3711,63.2923,63.3448,41661.0
2018-07-11 15:00:00,72.35,72.42,72.32,72.42,52357.0,63.3536,63.4149,63.3273,63.4149,52357.0
2018-07-11 15:10:00,72.42,72.44,72.35,72.39,50422.0,63.4149,63.4324,63.3536,63.3886,50422.0
2018-07-11 15:20:00,72.4,72.41,72.35,72.38,55903.0,63.3974,63.4061,63.3536,63.3799,55903.0
2018-07-11 15:30:00,72.38,72.52,72.38,72.49,92135.0,63.3799,63.5024,63.3799,63.4762,92135.0
2018-07-11 15:40:00,72.5,72.5,72.39,72.39,141230.0,63.4849,63.4849,63.3886,63.3886,141230.0
2018-07-11 15:50:00,72.39,72.39,72.23,72.31,252447.0,63.3886,63.3886,63.2485,63.3186,252447.0
2018-07-12 09:30:00,72.75,72.89,72.6,72.63,124393.0,63.7038,63.8264,63.5725,63.5988,124393.0
2018-07-12 09:40:00,72.65,72.74,72.5,72.69,118315.0,63.6163,63.6951,63.4849,63.6513,118315.0
2018-07-12 09:50:00,72.71,72.83,72.6,72.7,47729.0,63.6688,63.7739,63.5725,63.6601,47729.0
2018-07-12 10:00:00,72.72,73.01,72.72,72.89,91076.0,63.6776,63.9315,63.6776,63.8264,91076.0
2018-07-12 10:10:00,72.88,73.0,72.74,72.87,65226.0,63.8177,63.9228,63.6951,63.8089,65226.0
2018-07-12 10:20:00,72.88,72.98,72.83,72.94,45353.0,63.8177,63.9052,63.7739,63.8702,45353.0
2018-07-12 10:30:00,72.93,72.96,72.8,72.83,32475.0,63.8615,63.8877,63.7476,63.7739,32475.0
2018-07-12 10:40:00,72.82,72.85,72.73,72.81,29774.0,63.7651,63.7914,63.6863,63.7564,29774.0
2018-07-12 10:50:00,72.79,72.87,72.76,72.78,75854.0,63.7389,63.8089,63.7126,63.7301,75854.0
2018-07-12 11:00:00,72.79,72.96,72.79,72.9,26060.0,63.7389,63.8877,63.7389,63.8352,26060.0
2018-07-12 11:10:00,72.92,72.99,72.9,72.98,21092.0,63.8527,63.914,63.8352,63.9052,21092.0
2018-07-12 11:20:00,72.99,73.0,72.88,72.94,46640.0,63.914,63.9228,63.8177,63.8702,46640.0
2018-07-12 11:30:00,72.95,73.04,72.91,72.95,54352.0,63.879,63.9578,63.8439,63.879,54352.0
2018-07-12 11:40:00,72.95,73.04,72.94,73.02,50426.0,63.879,63.9578,63.8702,63.9403,50426.0
2018-07-12 11:50:00,73.01,73.04,72.99,72.99,41566.0,63.9315,63.9578,63.914,63.914,41566.0
2018-07-12 12:00:00,72.99,73.03,72.94,73.03,25162.0,63.914,63.949,63.8702,63.949,25162.0
2018-07-12 12:10:00,73.03,73.05,72.97,73.04,39553.0,63.949,63.9665,63.8965,63.9578,39553.0
2018-07-12 12:20:00,73.04,73.15,72.94,73.11,79269.0,63.9578,64.0541,63.8702,64.0191,79269.0
2018-07-12 12:30:00,73.1,73.16,73.09,73.11,56695.0,64.0103,64.0629,64.0016,64.0191,56695.0
2018-07-12 12:40:00,73.11,73.11,72.96,73.1,46910.0,64.0191,64.0191,63.8877,64.0103,46910.0
2018-07-12 12:50:00,73.1,73.16,73.09,73.13,43477.0,64.0103,64.0629,64.0016,64.0366,43477.0
2018-07-12 13:00:00,73.13,73.21,73.11,73.19,46083.0,64.0366,64.1066,64.0191,64.0891,46083.0
2018-07-12 13:10:00,73.2,73.3,73.19,73.28,48276.0,64.0979,64.1855,64.0891,64.1679,48276.0
2018-07-12 13:20:00,73.27,73.34,73.21,73.26,50626.0,64.1592,64.2205,64.1066,64.1504,50626.0
2018-07-12 13:30:00,73.27,73.31,73.18,73.29,144958.0,64.1592,64.1942,64.0804,64.1767,144958.0
2018-07-12 13:40:00,73.28,73.36,73.26,73.28,44417.0,64.1679,64.238,64.1504,64.1679,44417.0
2018-07-12 13:50:00,73.28,73.31,73.24,73.31,33731.0,64.1679,64.1942,64.1329,64.1942,33731.0
2018-07-12 14:00:00,73.31,73.36,73.22,73.23,38065.0,64.1942,64.238,64.1154,64.1242,38065.0
2018-07-12 14:10:00,73.23,73.25,73.19,73.2,39782.0,64.1242,64.1417,64.0891,64.0979,39782.0
2018-07-12 14:20:00,73.2,73.25,73.19,73.2,39005.0,64.0979,64.1417,64.0891,64.0979,39005.0
2018-07-12 14:30:00,73.2,73.24,73.17,73.21,31808.0,64.0979,64.1329,64.0716,64.1066,31808.0
2018-07-12 14:40:00,73.21,73.27,73.16,73.26,54338.0,64.1066,64.1592,64.0629,64.1504,54338.0
2018-07-12 14:50:00,73.26,73.36,73.26,73.31,70822.0,64.1504,64.238,64.1504,64.1942,70822.0
2018-07-12 15:00:00,73.31,73.31,73.25,73.28,31823.0,64.1942,64.1942,64.1417,64.1679,31823.0
2018-07-12 15:10:00,73.27,73.33,73.19,73.28,30063.0,64.1592,64.2117,64.0891,64.1679,30063.0
2018-07-12 15:20:00,73.27,73.31,73.22,73.29,33354.0,64.1592,64.1942,64.1154,64.1767,33354.0
2018-07-12 15:30:00,73.29,73.3,73.23,73.28,53977.0,64.1767,64.1855,64.1242,64.1679,53977.0
2018-07-12 15:40:00,73.28,73.31,73.24,73.31,106932.0,64.1679,64.1942,64.1329,64.1942,106932.0
2018-07-12 15:50:00,73.3,73.31,73.12,73.19,319745.0,64.1855,64.1942,64.0278,64.0891,319745.0
2018-07-13 09:30:00,73.24,73.49,73.14,73.33,36700.0,64.1329,64.3518,64.0453,64.2117,36700.0
2018-07-13 09:40:00,73.37,73.38,73.04,73.05,50523.0,64.2467,64.2555,63.9578,63.9665,50523.0
2018-07-13 09:50:00,73.07,73.08,72.81,73.0,68549.0,63.9841,63.9928,63.7564,63.9228,68549.0
2018-07-13 10:00:00,73.06,73.12,72.94,72.98,41357.0,63.9753,64.0278,63.8702,63.9052,41357.0
2018-07-13 10:10:00,72.99,73.13,72.98,73.07,31376.0,63.914,64.0366,63.9052,63.9841,31376.0
2018-07-13 10:20:00,73.08,73.1,72.99,73.01,22735.0,63.9928,64.0103,63.914,63.9315,22735.0
2018-07-13 10:30:00,73.0,73.01,72.86,72.97,33100.0,63.9228,63.9315,63.8002,63.8965,33100.0
2018-07-13 10:40:00,72.98,73.07,72.97,73.03,29924.0,63.9052,63.9841,63.8965,63.949,29924.0
2018-07-13 10:50:00,73.03,73.23,73.03,73.19,49182.0,63.949,64.1242,63.949,64.0891,49182.0
2018-07-13 11:00:00,73.19,73.2,73.14,73.15,57639.0,64.0891,64.0979,64.0453,64.0541,57639.0
2018-07-13 11:10:00,73.15,73.3,73.12,73.29,93856.0,64.0541,64.1855,64.0278,64.1767,93856.0
2018-07-13 11:20:00,73.3,73.33,73.25,73.26,51835.0,64.1855,64.2117,64.1417,64.1504,51835.0
2018-07-13 11:30:00,73.25,73.31,73.21,73.28,26377.0,64.1417,64.1942,64.1066,64.1679,26377.0
2018-07-13 11:40:00,73.28,73.31,73.19,73.21,37234.0,64.1679,64.1942,64.0891,64.1066,37234.0
2018-07-13 11:50:00,73.22,73.33,73.22,73.33,17998.0,64.1154,64.2117,64.1154,64.2117,17998.0
2018-07-13 12:00:00,73.33,73.41,73.29,73.4,23387.0,64.2117,64.2818,64.1767,64.273,23387.0
2018-07-13 12:10:00,73.41,73.44,73.39,73.43,20735.0,64.2818,64.308,64.2643,64.2993,20735.0
2018-07-13 12:20:00,73.43,73.44,73.34,73.35,14429.0,64.2993,64.308,64.2205,64.2292,14429.0
2018-07-13 12:30:00,73.35,73.45,73.33,73.45,23903.0,64.2292,64.3168,64.2117,64.3168,23903.0
2018-07-13 12:40:00,73.45,73.54,73.45,73.53,28849.0,64.3168,64.3956,64.3168,64.3869,28849.0
2018-07-13 12:50:00,73.54,73.63,73.52,73.57,47009.0,64.3956,64.4744,64.3781,64.4219,47009.0
2018-07-13 13:00:00,73.57,73.57,73.44,73.46,25839.0,64.4219,64.4219,64.308,64.3256,25839.0
2018-07-13 13:10:00,73.46,73.48,73.44,73.46,21422.0,64.3256,64.3431,64.308,64.3256,21422.0
2018-07-13 13:20:00,73.47,73.47,73.37,73.39,34059.0,64.3343,64.3343,64.2467,64.2643,34059.0
2018-07-13 13:30:00,73.39,73.41,73.37,73.38,51221.0,64.2643,64.2818,64.2467,64.2555,51221.0
2018-07-13 13:40:00,73.38,73.38,73.24,73.31,39773.0,64.2555,64.2555,64.1329,64.1942,39773.0
2018-07-13 13:50:00,73.31,73.34,73.3,73.34,27244.0,64.1942,64.2205,64.1855,64.2205,27244.0
2018-07-13 14:00:00,73.33,73.51,73.31,73.51,36053.0,64.2117,64.3693,64.1942,64.3693,36053.0
2018-07-13 14:10:00,73.51,73.57,73.5,73.54,25716.0,64.3693,64.4219,64.3606,64.3956,25716.0
2018-07-13 14:20:00,73.53,73.59,73.51,73.51,21813.0,64.3869,64.4394,64.3693,64.3693,21813.0
2018-07-13 14:30:00,73.51,73.59,73.48,73.58,21627.0,64.3693,64.4394,64.3431,64.4306,21627.0
2018-07-13 14:40:00,73.58,73.73,73.57,73.72,34709.0,64.4306,64.562,64.4219,64.5532,34709.0
2018-07-13 14:50:00,73.73,73.75,73.67,73.68,22158.0,64.562,64.5795,64.5094,64.5182,22158.0
2018-07-13 15:00:00,73.69,73.7,73.6,73.65,52584.0,64.527,64.5357,64.4481,64.4919,52584.0
2018-07-13 15:10:00,73.65,73.7,73.65,73.66,25638.0,64.4919,64.5357,64.4919,64.5007,25638.0
2018-07-13 15:20:00,73.66,73.7,73.63,73.65,39590.0,64.5007,64.5357,64.4744,64.4919,39590.0
2018-07-13 15:30:00,73.65,73.71,73.65,73.7,41992.0,64.4919,64.5445,64.4919,64.5357,41992.0
2018-07-13 15:40:00,73.71,73.72,73.67,73.69,109419.0,64.5445,64.5532,64.5094,64.527,109419.0
2018-07-13 15:50:00,73.7,73.78,73.66,73.75,158113.0,64.5357,64.6058,64.5007,64.5795,158113.0
2018-07-16 09:30:00,73.63,74.34,73.54,73.88,96105.0,64.4744,65.0961,64.3956,64.6933,96105.0
2018-07-16 09:40:00,73.9,73.9,73.36,73.72,77868.0,64.7108,64.7108,64.238,64.5532,77868.0
2018-07-16 09:50:00,73.73,74.15,73.72,73.93,166718.0,64.562,64.9298,64.5532,64.7371,166718.0
2018-07-16 10:00:00,73.98,74.05,73.85,73.89,41029.0,64.7809,64.8422,64.6671,64.7021,41029.0
2018-07-16 10:10:00,73.9,74.07,73.83,73.94,56003.0,64.7108,64.8597,64.6496,64.7459,56003.0
2018-07-16 10:20:00,73.94,73.95,73.73,73.77,25378.0,64.7459,64.7546,64.562,64.597,25378.0
2018-07-16 10:30:00,73.77,73.85,73.69,73.76,23252.0,64.597,64.6671,64.527,64.5883,23252.0
2018-07-16 10:40:00,73.74,73.83,73.71,73.8,35727.0,64.5707,64.6496,64.5445,64.6233,35727.0
2018-07-16 10:50:00,73.81,73.94,73.79,73.94,50083.0,64.632,64.7459,64.6145,64.7459,50083.0
2018-07-16 11:00:00,73.94,74.02,73.89,73.96,37018.0,64.7459,64.8159,64.7021,64.7634,37018.0
2018-07-16 11:10:00,73.95,74.13,73.95,74.11,58784.0,64.7546,64.9122,64.7546,64.8947,58784.0
2018-07-16 11:20:00,74.1,74.15,74.01,74.09,56642.0,64.886,64.9298,64.8072,64.8772,56642.0
2018-07-16 11:30:00,74.08,74.26,74.01,74.25,43248.0,64.8685,65.0261,64.8072,65.0173,43248.0
2018-07-16 11:40:00,74.26,74.46,74.15,74.28,191949.0,65.0261,65.2012,64.9298,65.0436,191949.0
2018-07-16 11:50:00,74.28,74.31,74.06,74.06,28560.0,65.0436,65.0699,64.851,64.851,28560.0
2018-07-16 12:00:00,74.05,74.1,74.02,74.1,27015.0,64.8422,64.886,64.8159,64.886,27015.0
2018-07-16 12:10:00,74.11,74.11,73.97,74.05,26399.0,64.8947,64.8947,64.7721,64.8422,26399.0
2018-07-16 12:20:00,74.05,74.11,74.04,74.05,30168.0,64.8422,64.8947,64.8334,64.8422,30168.0
2018-07-16 12:30:00,74.06,74.07,73.95,74.02,57383.0,64.851,64.8597,64.7546,64.8159,57383.0
2018-07-16 12:40:00,74.01,74.03,73.94,73.99,36096.0,64.8072,64.8247,64.7459,64.7897,36096.0
2018-07-16 12:50:00,73.99,74.08,73.98,74.04,33299.0,64.7897,64.8685,64.7809,64.8334,33299.0
2018-07-16 13:00:00,74.04,74.13,74.01,74.12,23222.0,64.8334,64.9122,64.8072,64.9035,23222.0
2018-07-16 13:10:00,74.12,74.17,74.11,74.16,20332.0,64.9035,64.9473,64.8947,64.9385,20332.0
2018-07-16 13:20:00,74.17,74.19,74.1,74.14,23258.0,64.9473,64.9648,64.886,64.921,23258.0
2018-07-16 13:30:00,74.14,74.2,74.13,74.19,24696.0,64.921,64.9735,64.9122,64.9648,24696.0
2018-07-16 13:40:00,74.19,74.19,74.14,74.16,21177.0,64.9648,64.9648,64.921,64.9385,21177.0
2018-07-16 13:50:00,74.16,74.2,74.14,74.18,32217.0,64.9385,64.9735,64.921,64.956,32217.0
2018-07-16 14:00:00,74.17,74.29,74.16,74.28,32245.0,64.9473,65.0524,64.9385,65.0436,32245.0
2018-07-16 14:10:00,74.29,74.37,74.25,74.36,53983.0,65.0524,65.1224,65.0173,65.1136,53983.0
2018-07-16 14:20:00,74.36,74.38,74.34,74.36,32780.0,65.1136,65.1312,65.0961,65.1136,32780.0
2018-07-16 14:30:00,74.35,74.36,74.26,74.28,37941.0,65.1049,65.1136,65.0261,65.0436,37941.0
2018-07-16 14:40:00,74.28,74.3,74.21,74.28,50909.0,65.0436,65.0611,64.9823,65.0436,50909.0
2018-07-16 14:50:00,74.28,74.31,74.17,74.18,32781.0,65.0436,65.0699,64.9473,64.956,32781.0
2018-07-16 15:00:00,74.17,74.19,74.07,74.07,43927.0,64.9473,64.9648,64.8597,64.8597,43927.0
2018-07-16 15:10:00,74.07,74.16,74.04,74.15,40682.0,64.8597,64.9385,64.8334,64.9298,40682.0
2018-07-16 15:20:00,74.15,74.16,74.05,74.1,44906.0,64.9298,64.9385,64.8422,64.886,44906.0
2018-07-16 15:30:00,74.1,74.13,74.07,74.07,65499.0,64.886,64.9122,64.8597,64.8597,65499.0
2018-07-16 15:40:00,74.07,74.14,74.02,74.03,90905.0,64.8597,64.921,64.8159,64.8247,90905.0
2018-07-16 15:50:00,74.03,74.18,74.03,74.09,251417.0,64.8247,64.956,64.8247,64.8772,251417.0
2018-07-17 09:30:00,73.75,74.02,73.48,73.56,120336.0,64.5795,64.8159,64.3431,64.4131,120336.0
2018-07-17 09:40:00,73.57,73.78,73.48,73.75,73133.0,64.4219,64.6058,64.3431,64.5795,73133.0
2018-07-17 09:50:00,73.77,73.86,73.53,73.67,45956.0,64.597,64.6758,64.3869,64.5094,45956.0
2018-07-17 10:00:00,73.7,73.98,73.7,73.9,44331.0,64.5357,64.7809,64.5357,64.7108,44331.0
2018-07-17 10:10:00,73.92,73.98,73.8,73.95,56072.0,64.7284,64.7809,64.6233,64.7546,56072.0
2018-07-17 10:20:00,73.96,73.96,73.72,73.91,36744.0,64.7634,64.7634,64.5532,64.7196,36744.0
2018-07-17 10:30:00,73.92,74.11,73.92,74.01,50450.0,64.7284,64.8947,64.7284,64.8072,50450.0
2018-07-17 10:40:00,74.02,74.07,73.93,74.02,40516.0,64.8159,64.8597,64.7371,64.8159,40516.0
2018-07-17 10:50:00,74.03,74.28,74.02,74.24,51391.0,64.8247,65.0436,64.8159,65.0086,51391.0
2018-07-17 11:00:00,74.24,74.47,74.23,74.38,105268.0,65.0086,65.21,64.9998,65.1312,105268.0
2018-07-17 11:10:00,74.37,74.62,74.37,74.44,51015.0,65.1224,65.3413,65.1224,65.1837,51015.0
2018-07-17 11:20:00,74.44,74.58,74.44,74.53,31624.0,65.1837,65.3063,65.1837,65.2625,31624.0
2018-07-17 11:30:00,74.54,74.55,74.34,74.36,42648.0,65.2713,65.28,65.0961,65.1136,42648.0
2018-07-17 11:40:00,74.35,74.4,74.31,74.38,54861.0,65.1049,65.1487,65.0699,65.1312,54861.0
2018-07-17 11:50:00,74.39,74.5,74.36,74.49,27500.0,65.1399,65.2362,65.1136,65.2275,27500.0
2018-07-17 12:00:00,74.49,74.5,74.46,74.48,20810.0,65.2275,65.2362,65.2012,65.2187,20810.0
2018-07-17 12:10:00,74.5,74.57,74.42,74.52,27854.0,65.2362,65.2975,65.1662,65.2538,27854.0
2018-07-17 12:20:00,74.52,74.64,74.52,74.59,41572.0,65.2538,65.3588,65.2538,65.315,41572.0
2018-07-17 12:30:00,74.6,74.62,74.52,74.53,35808.0,65.3238,65.3413,65.2538,65.2625,35808.0
2018-07-17 12:40:00,74.53,74.6,74.52,74.6,25314.0,65.2625,65.3238,65.2538,65.3238,25314.0
2018-07-17 12:50:00,74.6,74.69,74.6,74.67,31513.0,65.3238,65.4026,65.3238,65.3851,31513.0
2018-07-17 13:00:00,74.67,74.7,74.56,74.7,81795.0,65.3851,65.4114,65.2888,65.4114,81795.0
2018-07-17 13:10:00,74.69,74.76,74.64,74.67,27827.0,65.4026,65.4639,65.3588,65.3851,27827.0
2018-07-17 13:20:00,74.68,74.73,74.63,74.7,29393.0,65.3939,65.4376,65.3501,65.4114,29393.0
2018-07-17 13:30:00,74.7,74.71,74.63,74.69,32051.0,65.4114,65.4201,65.3501,65.4026,32051.0
2018-07-17 13:40:00,74.69,74.71,74.67,74.69,30916.0,65.4026,65.4201,65.3851,65.4026,30916.0
2018-07-17 13:50:00,74.69,74.7,74.66,74.66,25147.0,65.4026,65.4114,65.3763,65.3763,25147.0
2018-07-17 14:00:00,74.64,74.67,74.6,74.66,54082.0,65.3588,65.3851,65.3238,65.3763,54082.0
2018-07-17 14:10:00,74.65,74.65,74.37,74.4,53351.0,65.3676,65.3676,65.1224,65.1487,53351.0
2018-07-17 14:20:00,74.39,74.44,74.39,74.42,38700.0,65.1399,65.1837,65.1399,65.1662,38700.0
2018-07-17 14:30:00,74.41,74.41,74.33,74.36,24524.0,65.1574,65.1574,65.0874,65.1136,24524.0
2018-07-17 14:40:00,74.36,74.48,74.32,74.48,77712.0,65.1136,65.2187,65.0786,65.2187,77712.0
2018-07-17 14:50:00,74.48,74.51,74.45,74.46,39796.0,65.2187,65.245,65.1925,65.2012,39796.0
2018-07-17 15:00:00,74.46,74.56,74.45,74.56,48319.0,65.2012,65.2888,65.1925,65.2888,48319.0
2018-07-17 15:10:00,74.56,74.6,74.55,74.58,121527.0,65.2888,65.3238,65.28,65.3063,121527.0
2018-07-17 15:20:00,74.59,74.68,74.57,74.59,74208.0,65.315,65.3939,65.2975,65.315,74208.0
2018-07-17 15:30:00,74.59,74.63,74.54,74.59,74418.0,65.315,65.3501,65.2713,65.315,74418.0
2018-07-17 15:40:00,74.58,74.68,74.49,74.63,160280.0,65.3063,65.3939,65.2275,65.3501,160280.0
2018-07-17 15:50:00,74.63,74.64,74.48,74.5,243075.0,65.3501,65.3588,65.2187,65.2362,243075.0
2018-07-18 09:30:00,74.42,74.82,74.11,74.15,80642.0,65.1662,65.5164,64.8947,64.9298,80642.0
2018-07-18 09:40:00,74.18,74.18,73.74,73.76,73194.0,64.956,64.956,64.5707,64.5883,73194.0
2018-07-18 09:50:00,73.78,73.94,73.71,73.85,89586.0,64.6058,64.7459,64.5445,64.6671,89586.0
2018-07-18 10:00:00,73.87,74.16,73.79,73.95,55108.0,64.6846,64.9385,64.6145,64.7546,55108.0
2018-07-18 10:10:00,73.97,74.03,73.81,73.98,42447.0,64.7721,64.8247,64.632,64.7809,42447.0
2018-07-18 10:20:00,73.97,74.01,73.81,73.84,45799.0,64.7721,64.8072,64.632,64.6583,45799.0
2018-07-18 10:30:00,73.84,74.04,73.84,73.9,55457.0,64.6583,64.8334,64.6583,64.7108,55457.0
2018-07-18 10:40:00,73.92,74.17,73.92,74.17,36651.0,64.7284,64.9473,64.7284,64.9473,36651.0
2018-07-18 10:50:00,74.21,74.39,74.18,74.33,86185.0,64.9823,65.1399,64.956,65.0874,86185.0
2018-07-18 11:00:00,74.33,74.35,74.23,74.35,50806.0,65.0874,65.1049,64.9998,65.1049,50806.0
2018-07-18 11:10:00,74.35,74.39,74.22,74.26,42537.0,65.1049,65.1399,64.9911,65.0261,42537.0
2018-07-18 11:20:00,74.27,74.43,74.21,74.42,68001.0,65.0348,65.1749,64.9823,65.1662,68001.0
2018-07-18 11:30:00,74.41,74.62,74.39,74.56,78020.0,65.1574,65.3413,65.1399,65.2888,78020.0
2018-07-18 11:40:00,74.56,74.65,74.51,74.55,63149.0,65.2888,65.3676,65.245,65.28,63149.0
2018-07-18 11:50:00,74.55,74.61,74.42,74.59,42085.0,65.28,65.3326,65.1662,65.315,42085.0
2018-07-18 12:00:00,74.59,74.63,74.57,74.6,24235.0,65.315,65.3501,65.2975,65.3238,24235.0
2018-07-18 12:10:00,74.59,74.6,74.47,74.5,35067.0,65.315,65.3238,65.21,65.2362,35067.0
2018-07-18 12:20:00,74.51,74.51,74.44,74.48,37169.0,65.245,65.245,65.1837,65.2187,37169.0
2018-07-18 12:30:00,74.48,74.52,74.44,74.47,22716.0,65.2187,65.2538,65.1837,65.21,22716.0
2018-07-18 12:40:00,74.47,74.5,74.46,74.49,25575.0,65.21,65.2362,65.2012,65.2275,25575.0
2018-07-18 12:50:00,74.49,74.56,74.47,74.54,35603.0,65.2275,65.2888,65.21,65.2713,35603.0
2018-07-18 13:00:00,74.53,74.53,74.43,74.44,28022.0,65.2625,65.2625,65.1749,65.1837,28022.0
2018-07-18 13:10:00,74.44,74.46,74.35,74.44,34302.0,65.1837,65.2012,65.1049,65.1837,34302.0
2018-07-18 13:20:00,74.44,74.44,74.37,74.42,21512.0,65.1837,65.1837,65.1224,65.1662,21512.0
2018-07-18 13:30:00,74.42,74.44,74.4,74.43,15636.0,65.1662,65.1837,65.1487,65.1749,15636.0
2018-07-18 13:40:00,74.43,74.44,74.37,74.43,30196.0,65.1749,65.1837,65.1224,65.1749,30196.0
2018-07-18 13:50:00,74.43,74.48,74.43,74.45,107006.0,65.1749,65.2187,65.1749,65.1925,107006.0
2018-07-18 14:00:00,74.45,74.6,74.44,74.58,35734.0,65.1925,65.3238,65.1837,65.3063,35734.0
2018-07-18 14:10:00,74.58,74.6,74.56,74.59,33332.0,65.3063,65.3238,65.2888,65.315,33332.0
2018-07-18 14:20:00,74.6,74.62,74.51,74.59,54509.0,65.3238,65.3413,65.245,65.315,54509.0
2018-07-18 14:30:00,74.6,74.6,74.49,74.49,55136.0,65.3238,65.3238,65.2275,65.2275,55136.0
2018-07-18 14:40:00,74.49,74.51,74.45,74.45,35389.0,65.2275,65.245,65.1925,65.1925,35389.0
2018-07-18 14:50:00,74.45,74.46,74.4,74.42,50788.0,65.1925,65.2012,65.1487,65.1662,50788.0
2018-07-18 15:00:00,74.41,74.49,74.41,74.48,45010.0,65.1574,65.2275,65.1574,65.2187,45010.0
2018-07-18 15:10:00,74.49,74.67,74.49,74.67,68544.0,65.2275,65.3851,65.2275,65.3851,68544.0
2018-07-18 15:20:00,74.67,74.74,74.66,74.73,32921.0,65.3851,65.4464,65.3763,65.4376,32921.0
2018-07-18 15:30:00,74.74,74.81,74.71,74.78,64346.0,65.4464,65.5077,65.4201,65.4814,64346.0
2018-07-18 15:40:00,74.77,74.84,74.75,74.84,107670.0,65.4727,65.534,65.4552,65.534,107670.0
2018-07-18 15:50:00,74.83,74.84,74.67,74.67,207683.0,65.5252,65.534,65.3851,65.3851,207683.0
2018-07-19 09:30:00,74.5,74.97,74.48,74.92,49308.0,65.2362,65.6478,65.2187,65.604,49308.0
2018-07-19 09:40:00,74.89,74.9,74.7,74.75,72634.0,65.5777,65.5865,65.4114,65.4552,72634.0
2018-07-19 09:50:00,74.75,74.78,74.56,74.6,29574.0,65.4552,65.4814,65.2888,65.3238,29574.0
2018-07-19 10:00:00,74.6,74.62,74.35,74.36,44210.0,65.3238,65.3413,65.1049,65.1136,44210.0
2018-07-19 10:10:00,74.36,74.39,74.24,74.32,62647.0,65.1136,65.1399,65.0086,65.0786,62647.0
2018-07-19 10:20:00,74.32,74.38,74.23,74.29,29418.0,65.0786,65.1312,64.9998,65.0524,29418.0
2018-07-19 10:30:00,74.28,74.31,74.13,74.17,34203.0,65.0436,65.0699,64.9122,64.9473,34203.0
2018-07-19 10:40:00,74.15,74.18,73.94,74.02,42472.0,64.9298,64.956,64.7459,64.8159,42472.0
2018-07-19 10:50:00,74.03,74.18,73.93,74.07,70410.0,64.8247,64.956,64.7371,64.8597,70410.0
2018-07-19 11:00:00,74.07,74.19,74.01,74.12,70410.0,64.8597,64.9648,64.8072,64.9035,70410.0
2018-07-19 11:10:00,74.11,74.17,73.98,74.13,56001.0,64.8947,64.9473,64.7809,64.9122,56001.0
2018-07-19 11:20:00,74.13,74.18,74.08,74.15,28897.0,64.9122,64.956,64.8685,64.9298,28897.0
2018-07-19 11:30:00,74.15,74.21,74.12,74.19,25066.0,64.9298,64.9823,64.9035,64.9648,25066.0
2018-07-19 11:40:00,74.2,74.28,74.19,74.25,42318.0,64.9735,65.0436,64.9648,65.0173,42318.0
2018-07-19 11:50:00,74.25,74.25,74.19,74.24,15889.0,65.0173,65.0173,64.9648,65.0086,15889.0
2018-07-19 12:00:00,74.25,74.27,74.18,74.25,14791.0,65.0173,65.0348,64.956,65.0173,14791.0
2018-07-19 12:10:00,74.26,74.3,74.24,74.29,15472.0,65.0261,65.0611,65.0086,65.0524,15472.0
2018-07-19 12:20:00,74.28,74.31,74.22,74.27,29296.0,65.0436,65.0699,64.9911,65.0348,29296.0
2018-07-19 12:30:00,74.27,74.34,74.24,74.33,105081.0,65.0348,65.0961,65.0086,65.0874,105081.0
2018-07-19 12:40:00,74.33,74.33,74.0,74.02,52377.0,65.0874,65.0874,64.7984,64.8159,52377.0
2018-07-19 12:50:00,74.01,74.11,74.0,74.1,12398.0,64.8072,64.8947,64.7984,64.886,12398.0
2018-07-19 13:00:00,74.1,74.24,73.96,74.09,21249.0,64.886,65.0086,64.7634,64.8772,21249.0
2018-07-19 13:10:00,74.09,74.14,74.03,74.13,16602.0,64.8772,64.921,64.8247,64.9122,16602.0
2018-07-19 13:20:00,74.14,74.23,74.14,74.18,30274.0,64.921,64.9998,64.921,64.956,30274.0
2018-07-19 13:30:00,74.19,74.27,74.17,74.27,28764.0,64.9648,65.0348,64.9473,65.0348,28764.0
2018-07-19 13:40:00,74.27,74.31,74.22,74.23,44130.0,65.0348,65.0699,64.9911,64.9998,44130.0
2018-07-19 13:50:00,74.22,74.27,74.17,74.27,35798.0,64.9911,65.0348,64.9473,65.0348,35798.0
2018-07-19 14:00:00,74.27,74.33,74.24,74.33,58811.0,65.0348,65.0874,65.0086,65.0874,58811.0
2018-07-19 14:10:00,74.32,74.33,74.22,74.32,58588.0,65.0786,65.0874,64.9911,65.0786,58588.0
2018-07-19 14:20:00,74.31,74.35,74.28,74.31,50829.0,65.0699,65.1049,65.0436,65.0699,50829.0
2018-07-19 14:30:00,74.31,74.32,74.23,74.26,122663.0,65.0699,65.0786,64.9998,65.0261,122663.0
2018-07-19 14:40:00,74.27,74.35,74.27,74.3,55423.0,65.0348,65.1049,65.0348,65.0611,55423.0
2018-07-19 14:50:00,74.3,74.33,74.25,74.33,30469.0,65.0611,65.0874,65.0173,65.0874,30469.0
2018-07-19 15:00:00,74.34,74.34,74.24,74.29,139358.0,65.0961,65.0961,65.0086,65.0524,139358.0
2018-07-19 15:10:00,74.29,74.29,74.17,74.27,52563.0,65.0524,65.0524,64.9473,65.0348,52563.0
2018-07-19 15:20:00,74.27,74.32,74.19,74.2,46720.0,65.0348,65.0786,64.9648,64.9735,46720.0
2018-07-19 15:30:00,74.2,74.25,74.15,74.17,80609.0,64.9735,65.0173,64.9298,64.9473,80609.0
2018-07-19 15:40:00,74.16,74.2,74.02,74.02,137068.0,64.9385,64.9735,64.8159,64.8159,137068.0
2018-07-19 15:50:00,74.02,74.08,73.95,74.05,407360.0,64.8159,64.8685,64.7546,64.8422,407360.0
2018-07-20 09:30:00,74.25,74.27,73.85,73.88,135887.0,65.0173,65.0348,64.6671,64.6933,135887.0
2018-07-20 09:40:00,73.87,73.88,73.66,73.71,56447.0,64.6846,64.6933,64.5007,64.5445,56447.0
2018-07-20 09:50:00,73.69,73.82,73.57,73.82,81005.0,64.527,64.6408,64.4219,64.6408,81005.0
2018-07-20 10:00:00,73.83,73.83,73.65,73.76,48403.0,64.6496,64.6496,64.4919,64.5883,48403.0
2018-07-20 10:10:00,73.77,73.81,73.65,73.72,42892.0,64.597,64.632,64.4919,64.5532,42892.0
2018-07-20 10:20:00,73.71,74.01,73.7,74.01,112832.0,64.5445,64.8072,64.5357,64.8072,112832.0
2018-07-20 10:30:00,74.07,74.07,73.87,73.96,75902.0,64.8597,64.8597,64.6846,64.7634,75902.0
2018-07-20 10:40:00,73.94,73.99,73.88,73.98,47993.0,64.7459,64.7897,64.6933,64.7809,47993.0
2018-07-20 10:50:00,73.98,73.98,73.84,73.9,74810.0,64.7809,64.7809,64.6583,64.7108,74810.0
2018-07-20 11:00:00,73.9,73.91,73.72,73.78,27106.0,64.7108,64.7196,64.5532,64.6058,27106.0
2018-07-20 11:10:00,73.78,73.91,73.77,73.91,26256.0,64.6058,64.7196,64.597,64.7196,26256.0
2018-07-20 11:20:00,73.91,73.98,73.88,73.96,48402.0,64.7196,64.7809,64.6933,64.7634,48402.0
2018-07-20 11:30:00,73.96,74.1,73.96,74.03,78321.0,64.7634,64.886,64.7634,64.8247,78321.0
2018-07-20 11:40:00,74.04,74.07,73.95,74.01,32646.0,64.8334,64.8597,64.7546,64.8072,32646.0
2018-07-20 11:50:00,74.02,74.06,73.96,74.0,56223.0,64.8159,64.851,64.7634,64.7984,56223.0
2018-07-20 12:00:00,74.0,74.02,73.89,73.92,35145.0,64.7984,64.8159,64.7021,64.7284,35145.0
2018-07-20 12:10:00,73.91,73.91,73.86,73.89,21613.0,64.7196,64.7196,64.6758,64.7021,21613.0
2018-07-20 12:20:00,73.9,73.9,73.83,73.85,66050.0,64.7108,64.7108,64.6496,64.6671,66050.0
2018-07-20 12:30:00,73.84,73.84,73.73,73.73,45610.0,64.6583,64.6583,64.562,64.562,45610.0
2018-07-20 12:40:00,73.74,73.77,73.64,73.65,45588.0,64.5707,64.597,64.4832,64.4919,45588.0
2018-07-20 12:50:00,73.65,73.71,73.63,73.69,39321.0,64.4919,64.5445,64.4744,64.527,39321.0
2018-07-20 13:00:00,73.7,73.71,73.67,73.69,23989.0,64.5357,64.5445,64.5094,64.527,23989.0
2018-07-20 13:10:00,73.68,73.72,73.66,73.71,41579.0,64.5182,64.5532,64.5007,64.5445,41579.0
2018-07-20 13:20:00,73.72,73.78,73.69,73.78,35176.0,64.5532,64.6058,64.527,64.6058,35176.0
2018-07-20 13:30:00,73.78,73.78,73.71,73.75,35413.0,64.6058,64.6058,64.5445,64.5795,35413.0
2018-07-20 13:40:00,73.75,73.88,73.74,73.87,39557.0,64.5795,64.6933,64.5707,64.6846,39557.0
2018-07-20 13:50:00,73.86,73.86,73.78,73.78,38351.0,64.6758,64.6758,64.6058,64.6058,38351.0
2018-07-20 14:00:00,73.78,73.87,73.78,73.83,72459.0,64.6058,64.6846,64.6058,64.6496,72459.0
2018-07-20 14:10:00,73.83,73.86,73.81,73.85,56052.0,64.6496,64.6758,64.632,64.6671,56052.0
2018-07-20 14:20:00,73.85,73.91,73.84,73.84,81388.0,64.6671,64.7196,64.6583,64.6583,81388.0
2018-07-20 14:30:00,73.84,73.85,73.79,73.79,48566.0,64.6583,64.6671,64.6145,64.6145,48566.0
2018-07-20 14:40:00,73.79,73.86,73.78,73.84,54298.0,64.6145,64.6758,64.6058,64.6583,54298.0
2018-07-20 14:50:00,73.84,73.89,73.81,73.88,43763.0,64.6583,64.7021,64.632,64.6933,43763.0
2018-07-20 15:00:00,73.87,73.95,73.83,73.94,78038.0,64.6846,64.7546,64.6496,64.7459,78038.0
2018-07-20 15:10:00,73.94,73.94,73.81,73.86,58111.0,64.7459,64.7459,64.632,64.6758,58111.0
2018-07-20 15:20:00,73.86,73.88,73.8,73.85,99081.0,64.6758,64.6933,64.6233,64.6671,99081.0
2018-07-20 15:30:00,73.86,73.89,73.82,73.83,93614.0,64.6758,64.7021,64.6408,64.6496,93614.0
2018-07-20 15:40:00,73.84,73.87,73.8,73.8,81379.0,64.6583,64.6846,64.6233,64.6233,81379.0
2018-07-20 15:50:00,73.81,73.84,73.78,73.84,278909.0,64.632,64.6583,64.6058,64.6583,278909.0
2018-07-23 09:30:00,73.73,73.9,73.24,73.42,71962.0,64.562,64.7108,64.1329,64.2905,71962.0
2018-07-23 09:40:00,73.4,73.4,73.03,73.07,94270.0,64.273,64.273,63.949,63.9841,94270.0
2018-07-23 09:50:00,73.06,73.3,72.88,73.3,77497.0,63.9753,64.1855,63.8177,64.1855,77497.0
2018-07-23 10:00:00,73.39,73.65,73.29,73.61,71381.0,64.2643,64.4919,64.1767,64.4569,71381.0
2018-07-23 10:10:00,73.61,73.7,73.55,73.68,63513.0,64.4569,64.5357,64.4044,64.5182,63513.0
2018-07-23 10:20:00,73.65,73.71,73.53,73.61,53681.0,64.4919,64.5445,64.3869,64.4569,53681.0
2018-07-23 10:30:00,73.6,73.74,73.57,73.68,53539.0,64.4481,64.5707,64.4219,64.5182,53539.0
2018-07-23 10:40:00,73.68,73.88,73.68,73.87,37791.0,64.5182,64.6933,64.5182,64.6846,37791.0
2018-07-23 10:50:00,73.87,74.06,73.84,73.89,95585.0,64.6846,64.851,64.6583,64.7021,95585.0
2018-07-23 11:00:00,73.87,74.09,73.86,74.0,57905.0,64.6846,64.8772,64.6758,64.7984,57905.0
2018-07-23 11:10:00,73.99,74.03,73.96,74.02,42996.0,64.7897,64.8247,64.7634,64.8159,42996.0
2018-07-23 11:20:00,74.02,74.11,73.98,74.1,32794.0,64.8159,64.8947,64.7809,64.886,32794.0
2018-07-23 11:30:00,74.09,74.16,74.08,74.11,34348.0,64.8772,64.9385,64.8685,64.8947,34348.0
2018-07-23 11:40:00,74.12,74.2,74.08,74.12,61395.0,64.9035,64.9735,64.8685,64.9035,61395.0
2018-07-23 11:50:00,74.13,74.26,74.11,74.24,38590.0,64.9122,65.0261,64.8947,65.0086,38590.0
2018-07-23 12:00:00,74.24,74.24,74.12,74.13,57587.0,65.0086,65.0086,64.9035,64.9122,57587.0
2018-07-23 12:10:00,74.14,74.16,74.09,74.15,31280.0,64.921,64.9385,64.8772,64.9298,31280.0
2018-07-23 12:20:00,74.14,74.18,74.03,74.05,31726.0,64.921,64.956,64.8247,64.8422,31726.0
2018-07-23 12:30:00,74.04,74.22,74.01,74.18,29727.0,64.8334,64.9911,64.8072,64.956,29727.0
2018-07-23 12:40:00,74.18,74.23,74.16,74.17,44423.0,64.956,64.9998,64.9385,64.9473,44423.0
2018-07-23 12:50:00,74.17,74.17,74.08,74.14,23920.0,64.9473,64.9473,64.8685,64.921,23920.0
2018-07-23 13:00:00,74.13,74.14,74.1,74.11,19444.0,64.9122,64.921,64.886,64.8947,19444.0
2018-07-23 13:10:00,74.11,74.12,73.98,74.04,62880.0,64.8947,64.9035,64.7809,64.8334,62880.0
2018-07-23 13:20:00,74.04,74.06,73.99,74.04,36027.0,64.8334,64.851,64.7897,64.8334,36027.0
2018-07-23 13:30:00,74.04,74.12,74.02,74.08,30136.0,64.8334,64.9035,64.8159,64.8685,30136.0
2018-07-23 13:40:00,74.08,74.14,74.07,74.13,30569.0,64.8685,64.921,64.8597,64.9122,30569.0
2018-07-23 13:50:00,74.14,74.18,74.13,74.14,29104.0,64.921,64.956,64.9122,64.921,29104.0
2018-07-23 14:00:00,74.15,74.16,74.1,74.15,37767.0,64.9298,64.9385,64.886,64.9298,37767.0
2018-07-23 14:10:00,74.15,74.23,74.14,74.22,52091.0,64.9298,64.9998,64.921,64.9911,52091.0
2018-07-23 14:20:00,74.22,74.25,74.18,74.25,84086.0,64.9911,65.0173,64.956,65.0173,84086.0
2018-07-23 14:30:00,74.24,74.26,74.21,74.26,37484.0,65.0086,65.0261,64.9823,65.0261,37484.0
2018-07-23 14:40:00,74.25,74.3,74.25,74.28,37177.0,65.0173,65.0611,65.0173,65.0436,37177.0
2018-07-23 14:50:00,74.29,74.32,74.19,74.22,51023.0,65.0524,65.0786,64.9648,64.9911,51023.0
2018-07-23 15:00:00,74.22,74.24,74.08,74.09,38639.0,64.9911,65.0086,64.8685,64.8772,38639.0
2018-07-23 15:10:00,74.08,74.1,74.06,74.08,43271.0,64.8685,64.886,64.851,64.8685,43271.0
2018-07-23 15:20:00,74.08,74.13,74.02,74.02,64485.0,64.8685,64.9122,64.8159,64.8159,64485.0
2018-07-23 15:30:00,74.03,74.05,74.0,74.02,59576.0,64.8247,64.8422,64.7984,64.8159,59576.0
2018-07-23 15:40:00,74.02,74.17,74.02,74.16,117289.0,64.8159,64.9473,64.8159,64.9385,117289.0
2018-07-23 15:50:00,74.17,74.18,73.76,73.89,580411.0,64.9473,64.956,64.5883,64.7021,580411.0
2018-07-24 09:30:00,74.71,76.1,74.7,75.24,270632.0,65.4201,66.6373,65.4114,65.8842,270632.0
2018-07-24 09:40:00,75.28,75.6,74.92,75.4,139451.0,65.9192,66.1995,65.604,66.0243,139451.0
2018-07-24 09:50:00,75.45,75.86,75.26,75.44,100842.0,66.0681,66.4271,65.9017,66.0594,100842.0
2018-07-24 10:00:00,75.5,75.56,75.38,75.42,89034.0,66.1119,66.1644,66.0068,66.0418,89034.0
2018-07-24 10:10:00,75.41,75.43,75.29,75.4,108022.0,66.0331,66.0506,65.928,66.0243,108022.0
2018-07-24 10:20:00,75.4,75.4,75.13,75.17,52840.0,66.0243,66.0243,65.7879,65.8229,52840.0
2018-07-24 10:30:00,75.15,75.58,75.15,75.23,81503.0,65.8054,66.1819,65.8054,65.8755,81503.0
2018-07-24 10:40:00,75.25,75.37,75.17,75.19,67342.0,65.893,65.9981,65.8229,65.8404,67342.0
2018-07-24 10:50:00,75.2,75.37,75.2,75.28,32269.0,65.8492,65.9981,65.8492,65.9192,32269.0
2018-07-24 11:00:00,75.28,75.29,75.11,75.11,62745.0,65.9192,65.928,65.7704,65.7704,62745.0
2018-07-24 11:10:00,75.1,75.21,75.08,75.15,58477.0,65.7616,65.858,65.7441,65.8054,58477.0
2018-07-24 11:20:00,75.13,75.2,75.1,75.15,61253.0,65.7879,65.8492,65.7616,65.8054,61253.0
2018-07-24 11:30:00,75.15,75.19,75.1,75.13,59669.0,65.8054,65.8404,65.7616,65.7879,59669.0
2018-07-24 11:40:00,75.12,75.13,74.94,74.99,45281.0,65.7791,65.7879,65.6215,65.6653,45281.0
2018-07-24 11:50:00,74.99,75.01,74.94,75.0,42028.0,65.6653,65.6828,65.6215,65.6741,42028.0
2018-07-24 12:00:00,75.0,75.05,74.94,74.94,27985.0,65.6741,65.7178,65.6215,65.6215,27985.0
2018-07-24 12:10:00,74.95,75.0,74.94,74.96,29902.0,65.6303,65.6741,65.6215,65.639,29902.0
2018-07-24 12:20:00,74.96,75.05,74.94,74.95,47193.0,65.639,65.7178,65.6215,65.6303,47193.0
2018-07-24 12:30:00,74.95,74.95,74.85,74.86,16643.0,65.6303,65.6303,65.5427,65.5515,16643.0
2018-07-24 12:40:00,74.85,74.85,74.5,74.51,94599.0,65.5427,65.5427,65.2362,65.245,94599.0
2018-07-24 12:50:00,74.5,74.52,74.35,74.4,59379.0,65.2362,65.2538,65.1049,65.1487,59379.0
2018-07-24 13:00:00,74.37,74.51,74.37,74.48,28472.0,65.1224,65.245,65.1224,65.2187,28472.0
2018-07-24 13:10:00,74.49,74.53,74.37,74.39,32696.0,65.2275,65.2625,65.1224,65.1399,32696.0
2018-07-24 13:20:00,74.39,74.44,74.26,74.3,45768.0,65.1399,65.1837,65.0261,65.0611,45768.0
2018-07-24 13:30:00,74.27,74.28,74.2,74.21,18083.0,65.0348,65.0436,64.9735,64.9823,18083.0
2018-07-24 13:40:00,74.2,74.36,74.2,74.36,27397.0,64.9735,65.1136,64.9735,65.1136,27397.0
2018-07-24 13:50:00,74.36,74.36,74.2,74.2,37243.0,65.1136,65.1136,64.9735,64.9735,37243.0
2018-07-24 14:00:00,74.2,74.28,73.99,73.99,56199.0,64.9735,65.0436,64.7897,64.7897,56199.0
2018-07-24 14:10:00,74.0,74.1,73.92,74.05,38241.0,64.7984,64.886,64.7284,64.8422,38241.0
2018-07-24 14:20:00,74.07,74.13,74.05,74.13,30725.0,64.8597,64.9122,64.8422,64.9122,30725.0
2018-07-24 14:30:00,74.12,74.28,74.09,74.15,41258.0,64.9035,65.0436,64.8772,64.9298,41258.0
2018-07-24 14:40:00,74.16,74.28,74.14,74.22,43153.0,64.9385,65.0436,64.921,64.9911,43153.0
2018-07-24 14:50:00,74.21,74.31,74.21,74.29,43558.0,64.9823,65.0699,64.9823,65.0524,43558.0
2018-07-24 15:00:00,74.29,74.41,74.28,74.41,32056.0,65.0524,65.1574,65.0436,65.1574,32056.0
2018-07-24 15:10:00,74.4,74.51,74.4,74.5,56439.0,65.1487,65.245,65.1487,65.2362,56439.0
2018-07-24 15:20:00,74.5,74.52,74.34,74.38,76726.0,65.2362,65.2538,65.0961,65.1312,76726.0
2018-07-24 15:30:00,74.39,74.5,74.37,74.5,74025.0,65.1399,65.2362,65.1224,65.2362,74025.0
2018-07-24 15:40:00,74.5,74.56,74.47,74.51,214751.0,65.2362,65.2888,65.21,65.245,214751.0
2018-07-24 15:50:00,74.51,74.58,74.41,74.5,377074.0,65.245,65.3063,65.1574,65.2362,377074.0
2018-07-25 09:30:00,75.1,75.47,74.8,75.0,121888.0,65.7616,66.0856,65.4989,65.6741,121888.0
2018-07-25 09:40:00,74.99,75.49,74.91,75.26,95666.0,65.6653,66.1031,65.5953,65.9017,95666.0
2018-07-25 09:50:00,75.24,75.27,75.08,75.14,87845.0,65.8842,65.9105,65.7441,65.7967,87845.0
2018-07-25 10:00:00,75.15,75.22,75.04,75.07,66782.0,65.8054,65.8667,65.7091,65.7354,66782.0
2018-07-25 10:10:00,75.09,75.18,75.06,75.15,90616.0,65.7529,65.8317,65.7266,65.8054,90616.0
2018-07-25 10:20:00,75.16,75.49,75.1,75.49,77130.0,65.8142,66.1031,65.7616,66.1031,77130.0
2018-07-25 10:30:00,75.47,75.48,75.25,75.35,54015.0,66.0856,66.0944,65.893,65.9805,54015.0
2018-07-25 10:40:00,75.34,75.47,75.24,75.27,111844.0,65.9718,66.0856,65.8842,65.9105,111844.0
2018-07-25 10:50:00,75.26,75.32,75.15,75.17,78675.0,65.9017,65.9543,65.8054,65.8229,78675.0
2018-07-25 11:00:00,75.18,75.22,75.11,75.11,33095.0,65.8317,65.8667,65.7704,65.7704,33095.0
2018-07-25 11:10:00,75.11,75.18,75.1,75.13,25383.0,65.7704,65.8317,65.7616,65.7879,25383.0
2018-07-25 11:20:00,75.12,75.24,75.11,75.21,28157.0,65.7791,65.8842,65.7704,65.858,28157.0
2018-07-25 11:30:00,75.21,75.27,75.15,75.24,49515.0,65.858,65.9105,65.8054,65.8842,49515.0
2018-07-25 11:40:00,75.24,75.59,75.24,75.56,76074.0,65.8842,66.1907,65.8842,66.1644,76074.0
2018-07-25 11:50:00,75.56,75.59,75.41,75.58,39367.0,66.1644,66.1907,66.0331,66.1819,39367.0
2018-07-25 12:00:00,75.58,75.58,75.45,75.49,61896.0,66.1819,66.1819,66.0681,66.1031,61896.0
2018-07-25 12:10:00,75.5,75.62,75.46,75.57,37346.0,66.1119,66.217,66.0769,66.1732,37346.0
2018-07-25 12:20:00,75.58,75.66,75.52,75.55,43083.0,66.1819,66.252,66.1294,66.1557,43083.0
2018-07-25 12:30:00,75.56,75.6,75.53,75.6,37303.0,66.1644,66.1995,66.1382,66.1995,37303.0
2018-07-25 12:40:00,75.6,75.69,75.58,75.68,32818.0,66.1995,66.2783,66.1819,66.2695,32818.0
2018-07-25 12:50:00,75.68,75.69,75.63,75.66,27829.0,66.2695,66.2783,66.2257,66.252,27829.0
2018-07-25 13:00:00,75.66,75.72,75.6,75.68,34921.0,66.252,66.3045,66.1995,66.2695,34921.0
2018-07-25 13:10:00,75.68,75.68,75.57,75.6,40358.0,66.2695,66.2695,66.1732,66.1995,40358.0
2018-07-25 13:20:00,75.6,75.67,75.57,75.62,27133.0,66.1995,66.2608,66.1732,66.217,27133.0
2018-07-25 13:30:00,75.62,75.67,75.56,75.65,41952.0,66.217,66.2608,66.1644,66.2432,41952.0
2018-07-25 13:40:00,75.67,75.69,75.61,75.63,47623.0,66.2608,66.2783,66.2082,66.2257,47623.0
2018-07-25 13:50:00,75.63,75.64,75.57,75.58,26062.0,66.2257,66.2345,66.1732,66.1819,26062.0
2018-07-25 14:00:00,75.58,75.61,75.51,75.53,67066.0,66.1819,66.2082,66.1206,66.1382,67066.0
2018-07-25 14:10:00,75.52,75.54,75.24,75.27,113110.0,66.1294,66.1469,65.8842,65.9105,113110.0
2018-07-25 14:20:00,75.3,75.31,75.22,75.27,130438.0,65.9368,65.9455,65.8667,65.9105,130438.0
2018-07-25 14:30:00,75.27,75.38,75.26,75.28,88868.0,65.9105,66.0068,65.9017,65.9192,88868.0
2018-07-25 14:40:00,75.28,75.29,75.17,75.23,56201.0,65.9192,65.928,65.8229,65.8755,56201.0
2018-07-25 14:50:00,75.22,75.22,75.15,75.16,32336.0,65.8667,65.8667,65.8054,65.8142,32336.0
2018-07-25 15:00:00,75.16,75.18,75.06,75.06,57545.0,65.8142,65.8317,65.7266,65.7266,57545.0
2018-07-25 15:10:00,75.07,75.24,75.06,75.2,67728.0,65.7354,65.8842,65.7266,65.8492,67728.0
2018-07-25 15:20:00,75.2,75.26,75.18,75.21,77684.0,65.8492,65.9017,65.8317,65.858,77684.0
2018-07-25 15:30:00,75.2,75.28,75.0,75.16,116141.0,65.8492,65.9192,65.6741,65.8142,116141.0
2018-07-25 15:40:00,75.15,75.5,75.09,75.44,153650.0,65.8054,66.1119,65.7529,66.0594,153650.0
2018-07-25 15:50:00,75.45,75.49,75.04,75.04,364574.0,66.0681,66.1031,65.7091,65.7091,364574.0
2018-07-26 09:30:00,72.5,72.99,72.0,72.45,332676.0,63.4849,63.914,63.0471,63.4411,332676.0
2018-07-26 09:40:00,72.48,72.49,71.05,71.21,320797.0,63.4674,63.4762,62.2152,62.3553,320797.0
2018-07-26 09:50:00,71.2,71.59,71.07,71.54,262526.0,62.3466,62.6881,62.2327,62.6443,262526.0
2018-07-26 10:00:00,71.58,71.96,71.42,71.46,226865.0,62.6793,63.0121,62.5392,62.5742,226865.0
2018-07-26 10:10:00,71.46,71.65,71.43,71.5,174674.0,62.5742,62.7406,62.548,62.6093,174674.0
2018-07-26 10:20:00,71.51,71.53,70.69,70.75,262060.0,62.618,62.6355,61.9,61.9525,262060.0
2018-07-26 10:30:00,70.75,71.0,70.58,70.95,198495.0,61.9525,62.1714,61.8037,62.1277,198495.0
2018-07-26 10:40:00,70.99,71.1,70.91,70.98,132833.0,62.1627,62.259,62.0926,62.1539,132833.0
2018-07-26 10:50:00,70.98,71.35,70.87,71.12,232128.0,62.1539,62.4779,62.0576,62.2765,232128.0
2018-07-26 11:00:00,71.12,71.14,70.81,70.88,115761.0,62.2765,62.294,62.0051,62.0664,115761.0
2018-07-26 11:10:00,70.88,71.09,70.87,70.97,93370.0,62.0664,62.2503,62.0576,62.1452,93370.0
2018-07-26 11:20:00,70.97,71.01,70.74,70.76,147204.0,62.1452,62.1802,61.9438,61.9613,147204.0
2018-07-26 11:30:00,70.76,70.81,70.62,70.71,80746.0,61.9613,62.0051,61.8387,61.9175,80746.0
2018-07-26 11:40:00,70.71,70.73,70.34,70.39,110271.0,61.9175,61.935,61.5935,61.6373,110271.0
2018-07-26 11:50:00,70.39,70.5,70.32,70.32,100524.0,61.6373,61.7336,61.576,61.576,100524.0
2018-07-26 12:00:00,70.31,70.51,70.24,70.48,112078.0,61.5672,61.7424,61.506,61.7161,112078.0
2018-07-26 12:10:00,70.48,70.68,70.48,70.67,122408.0,61.7161,61.8912,61.7161,61.8825,122408.0
2018-07-26 12:20:00,70.67,71.17,70.66,70.98,318357.0,61.8825,62.3203,61.8737,62.1539,318357.0
2018-07-26 12:30:00,70.96,70.97,70.65,70.86,145956.0,62.1364,62.1452,61.865,62.0489,145956.0
2018-07-26 12:40:00,70.84,71.04,70.82,71.04,91220.0,62.0313,62.2065,62.0138,62.2065,91220.0
2018-07-26 12:50:00,71.04,71.32,70.96,71.28,130394.0,62.2065,62.4517,62.1364,62.4166,130394.0
2018-07-26 13:00:00,71.29,71.3,71.01,71.18,101509.0,62.4254,62.4341,62.1802,62.3291,101509.0
2018-07-26 13:10:00,71.17,71.2,71.08,71.17,56507.0,62.3203,62.3466,62.2415,62.3203,56507.0
2018-07-26 13:20:00,71.16,71.35,71.15,71.3,88581.0,62.3116,62.4779,62.3028,62.4341,88581.0
2018-07-26 13:30:00,71.3,71.43,71.28,71.42,72010.0,62.4341,62.548,62.4166,62.5392,72010.0
2018-07-26 13:40:00,71.43,71.51,71.26,71.26,77361.0,62.548,62.618,62.3991,62.3991,77361.0
2018-07-26 13:50:00,71.26,71.31,71.21,71.31,69292.0,62.3991,62.4429,62.3553,62.4429,69292.0
2018-07-26 14:00:00,71.3,71.37,71.28,71.36,87758.0,62.4341,62.4954,62.4166,62.4867,87758.0
2018-07-26 14:10:00,71.36,71.37,71.29,71.36,104395.0,62.4867,62.4954,62.4254,62.4867,104395.0
2018-07-26 14:20:00,71.36,71.54,71.36,71.53,78637.0,62.4867,62.6443,62.4867,62.6355,78637.0
2018-07-26 14:30:00,71.53,71.54,71.45,71.51,74469.0,62.6355,62.6443,62.5655,62.618,74469.0
2018-07-26 14:40:00,71.51,71.53,71.45,71.51,75767.0,62.618,62.6355,62.5655,62.618,75767.0
2018-07-26 14:50:00,71.5,71.52,71.42,71.49,80271.0,62.6093,62.6268,62.5392,62.6005,80271.0
2018-07-26 15:00:00,71.51,71.53,71.36,71.5,104346.0,62.618,62.6355,62.4867,62.6093,104346.0
2018-07-26 15:10:00,71.49,71.57,71.41,71.56,124165.0,62.6005,62.6706,62.5305,62.6618,124165.0
2018-07-26 15:20:00,71.55,71.56,71.43,71.43,104675.0,62.6531,62.6618,62.548,62.548,104675.0
2018-07-26 15:30:00,71.43,71.51,71.34,71.41,142568.0,62.548,62.618,62.4692,62.5305,142568.0
2018-07-26 15:40:00,71.4,71.42,71.21,71.31,291119.0,62.5217,62.5392,62.3553,62.4429,291119.0
2018-07-26 15:50:00,71.31,71.45,71.28,71.31,679054.0,62.4429,62.5655,62.4166,62.4429,679054.0
2018-07-27 09:30:00,70.98,71.75,70.85,71.56,216905.0,62.1539,62.8282,62.0401,62.6618,216905.0
2018-07-27 09:40:00,71.58,71.92,71.54,71.86,91134.0,62.6793,62.9771,62.6443,62.9245,91134.0
2018-07-27 09:50:00,71.88,72.17,71.88,72.14,129271.0,62.942,63.196,62.942,63.1697,129271.0
2018-07-27 10:00:00,72.1,72.41,72.06,72.32,117749.0,63.1347,63.4061,63.0996,63.3273,117749.0
2018-07-27 10:10:00,72.33,72.36,72.02,72.1,189736.0,63.3361,63.3623,63.0646,63.1347,189736.0
2018-07-27 10:20:00,72.08,72.37,72.06,72.21,57664.0,63.1172,63.3711,63.0996,63.231,57664.0
2018-07-27 10:30:00,72.2,72.27,72.05,72.21,39294.0,63.2222,63.2835,63.0909,63.231,39294.0
2018-07-27 10:40:00,72.22,72.23,71.83,71.86,68236.0,63.2397,63.2485,62.8982,62.9245,68236.0
2018-07-27 10:50:00,71.85,71.86,71.69,71.85,103381.0,62.9158,62.9245,62.7757,62.9158,103381.0
2018-07-27 11:00:00,71.84,71.96,71.65,71.68,62574.0,62.907,63.0121,62.7406,62.7669,62574.0
2018-07-27 11:10:00,71.66,71.73,71.47,71.57,56359.0,62.7494,62.8107,62.583,62.6706,56359.0
2018-07-27 11:20:00,71.56,71.65,71.51,71.57,53659.0,62.6618,62.7406,62.618,62.6706,53659.0
2018-07-27 11:30:00,71.57,71.62,71.5,71.51,70789.0,62.6706,62.7144,62.6093,62.618,70789.0
2018-07-27 11:40:00,71.51,71.51,71.34,71.34,66383.0,62.618,62.618,62.4692,62.4692,66383.0
2018-07-27 11:50:00,71.34,71.49,71.31,71.31,28024.0,62.4692,62.6005,62.4429,62.4429,28024.0
2018-07-27 12:00:00,71.31,71.32,71.2,71.23,60182.0,62.4429,62.4517,62.3466,62.3728,60182.0
2018-07-27 12:10:00,71.23,71.32,71.23,71.28,22026.0,62.3728,62.4517,62.3728,62.4166,22026.0
2018-07-27 12:20:00,71.28,71.28,71.07,71.1,115693.0,62.4166,62.4166,62.2327,62.259,115693.0
2018-07-27 12:30:00,71.1,71.1,70.88,70.9,77936.0,62.259,62.259,62.0664,62.0839,77936.0
2018-07-27 12:40:00,70.89,70.99,70.84,70.92,74271.0,62.0751,62.1627,62.0313,62.1014,74271.0
2018-07-27 12:50:00,70.91,70.92,70.71,70.71,47330.0,62.0926,62.1014,61.9175,61.9175,47330.0
2018-07-27 13:00:00,70.7,70.76,70.5,70.72,122215.0,61.9088,61.9613,61.7336,61.9263,122215.0
2018-07-27 13:10:00,70.72,70.77,70.63,70.67,46202.0,61.9263,61.97,61.8475,61.8825,46202.0
2018-07-27 13:20:00,70.67,70.78,70.61,70.77,43903.0,61.8825,61.9788,61.8299,61.97,43903.0
2018-07-27 13:30:00,70.76,70.91,70.71,70.87,79336.0,61.9613,62.0926,61.9175,62.0576,79336.0
2018-07-27 13:40:00,70.87,70.95,70.8,70.95,48432.0,62.0576,62.1277,61.9963,62.1277,48432.0
2018-07-27 13:50:00,70.97,71.13,70.97,71.09,96009.0,62.1452,62.2853,62.1452,62.2503,96009.0
2018-07-27 14:00:00,71.1,71.27,71.08,71.08,107668.0,62.259,62.4079,62.2415,62.2415,107668.0
2018-07-27 14:10:00,71.08,71.15,71.0,71.01,97096.0,62.2415,62.3028,62.1714,62.1802,97096.0
2018-07-27 14:20:00,71.01,71.07,70.99,71.05,35693.0,62.1802,62.2327,62.1627,62.2152,35693.0
2018-07-27 14:30:00,71.04,71.17,71.01,71.1,64050.0,62.2065,62.3203,62.1802,62.259,64050.0
2018-07-27 14:40:00,71.1,71.23,71.1,71.18,69735.0,62.259,62.3728,62.259,62.3291,69735.0
2018-07-27 14:50:00,71.19,71.22,71.15,71.18,43944.0,62.3378,62.3641,62.3028,62.3291,43944.0
2018-07-27 15:00:00,71.18,71.39,71.16,71.38,88173.0,62.3291,62.513,62.3116,62.5042,88173.0
2018-07-27 15:10:00,71.38,71.5,71.37,71.41,85214.0,62.5042,62.6093,62.4954,62.5305,85214.0
2018-07-27 15:20:00,71.41,71.45,71.33,71.34,107456.0,62.5305,62.5655,62.4604,62.4692,107456.0
2018-07-27 15:30:00,71.34,71.39,71.29,71.35,110602.0,62.4692,62.513,62.4254,62.4779,110602.0
2018-07-27 15:40:00,71.34,71.54,71.29,71.52,175000.0,62.4692,62.6443,62.4254,62.6268,175000.0
2018-07-27 15:50:00,71.51,71.56,71.49,71.54,424482.0,62.618,62.6618,62.6005,62.6443,424482.0
2018-07-30 09:30:00,71.49,71.5,70.63,70.66,77020.0,62.6005,62.6093,61.8475,61.8737,77020.0
2018-07-30 09:40:00,70.63,70.67,70.5,70.56,90555.0,61.8475,61.8825,61.7336,61.7862,90555.0
2018-07-30 09:50:00,70.51,70.64,70.51,70.61,65832.0,61.7424,61.8562,61.7424,61.8299,65832.0
2018-07-30 10:00:00,70.63,71.07,70.61,71.02,77355.0,61.8475,62.2327,61.8299,62.189,77355.0
2018-07-30 10:10:00,71.03,71.03,70.75,70.81,37327.0,62.1977,62.1977,61.9525,62.0051,37327.0
2018-07-30 10:20:00,70.84,70.91,70.75,70.83,26797.0,62.0313,62.0926,61.9525,62.0226,26797.0
2018-07-30 10:30:00,70.86,70.94,70.82,70.92,58989.0,62.0489,62.1189,62.0138,62.1014,58989.0
2018-07-30 10:40:00,70.93,70.99,70.83,70.99,87392.0,62.1102,62.1627,62.0226,62.1627,87392.0
2018-07-30 10:50:00,70.99,71.01,70.88,70.88,32971.0,62.1627,62.1802,62.0664,62.0664,32971.0
2018-07-30 11:00:00,70.87,71.0,70.82,70.88,51393.0,62.0576,62.1714,62.0138,62.0664,51393.0
2018-07-30 11:10:00,70.88,70.9,70.77,70.83,76186.0,62.0664,62.0839,61.97,62.0226,76186.0
2018-07-30 11:20:00,70.83,70.89,70.71,70.73,34173.0,62.0226,62.0751,61.9175,61.935,34173.0
2018-07-30 11:30:00,70.74,70.83,70.74,70.76,25592.0,61.9438,62.0226,61.9438,61.9613,25592.0
2018-07-30 11:40:00,70.76,70.79,70.71,70.72,23418.0,61.9613,61.9876,61.9175,61.9263,23418.0
2018-07-30 11:50:00,70.72,70.75,70.58,70.6,39989.0,61.9263,61.9525,61.8037,61.8212,39989.0
2018-07-30 12:00:00,70.59,70.6,70.47,70.51,53154.0,61.8124,61.8212,61.7074,61.7424,53154.0
2018-07-30 12:10:00,70.52,70.55,70.39,70.47,34739.0,61.7511,61.7774,61.6373,61.7074,34739.0
2018-07-30 12:20:00,70.47,70.52,70.44,70.45,28066.0,61.7074,61.7511,61.6811,61.6898,28066.0
2018-07-30 12:30:00,70.46,70.48,70.31,70.31,54483.0,61.6986,61.7161,61.5672,61.5672,54483.0
2018-07-30 12:40:00,70.3,70.32,70.14,70.15,58253.0,61.5585,61.576,61.4184,61.4271,58253.0
2018-07-30 12:50:00,70.14,70.24,70.1,70.18,60155.0,61.4184,61.506,61.3834,61.4534,60155.0
2018-07-30 13:00:00,70.19,70.22,70.18,70.2,244524.0,61.4622,61.4884,61.4534,61.4709,244524.0
2018-07-30 13:10:00,70.2,70.34,70.19,70.31,56423.0,61.4709,61.5935,61.4622,61.5672,56423.0
2018-07-30 13:20:00,70.3,70.43,70.3,70.42,30666.0,61.5585,61.6723,61.5585,61.6636,30666.0
2018-07-30 13:30:00,70.41,70.42,70.35,70.38,21704.0,61.6548,61.6636,61.6023,61.6285,21704.0
2018-07-30 13:40:00,70.38,70.4,70.35,70.38,15844.0,61.6285,61.6461,61.6023,61.6285,15844.0
2018-07-30 13:50:00,70.37,70.55,70.37,70.52,39680.0,61.6198,61.7774,61.6198,61.7511,39680.0
2018-07-30 14:00:00,70.52,70.52,70.47,70.49,96538.0,61.7511,61.7511,61.7074,61.7249,96538.0
2018-07-30 14:10:00,70.5,70.5,70.44,70.46,27138.0,61.7336,61.7336,61.6811,61.6986,27138.0
2018-07-30 14:20:00,70.46,70.5,70.45,70.49,46730.0,61.6986,61.7336,61.6898,61.7249,46730.0
2018-07-30 14:30:00,70.49,70.61,70.48,70.49,28277.0,61.7249,61.8299,61.7161,61.7249,28277.0
2018-07-30 14:40:00,70.48,70.48,70.43,70.45,104339.0,61.7161,61.7161,61.6723,61.6898,104339.0
2018-07-30 14:50:00,70.45,70.49,70.42,70.48,143025.0,61.6898,61.7249,61.6636,61.7161,143025.0
2018-07-30 15:00:00,70.48,70.57,70.42,70.42,53855.0,61.7161,61.7949,61.6636,61.6636,53855.0
2018-07-30 15:10:00,70.42,70.43,70.19,70.3,64773.0,61.6636,61.6723,61.4622,61.5585,64773.0
2018-07-30 15:20:00,70.3,70.37,70.28,70.31,44173.0,61.5585,61.6198,61.541,61.5672,44173.0
2018-07-30 15:30:00,70.3,70.4,70.2,70.2,93984.0,61.5585,61.6461,61.4709,61.4709,93984.0
2018-07-30 15:40:00,70.21,70.28,70.17,70.19,162372.0,61.4797,61.541,61.4447,61.4622,162372.0
2018-07-30 15:50:00,70.19,70.3,70.19,70.27,198328.0,61.4622,61.5585,61.4622,61.5322,198328.0
2018-07-31 09:30:00,70.48,71.13,70.48,70.97,117704.0,61.7161,62.2853,61.7161,62.1452,117704.0
2018-07-31 09:40:00,70.97,71.6,70.94,71.42,141326.0,62.1452,62.6968,62.1189,62.5392,141326.0
2018-07-31 09:50:00,71.44,71.53,71.15,71.29,87093.0,62.5567,62.6355,62.3028,62.4254,87093.0
2018-07-31 10:00:00,71.3,71.5,71.22,71.4,98626.0,62.4341,62.6093,62.3641,62.5217,98626.0
2018-07-31 10:10:00,71.4,71.45,71.07,71.09,80836.0,62.5217,62.5655,62.2327,62.2503,80836.0
2018-07-31 10:20:00,71.11,71.12,70.97,71.02,77500.0,62.2678,62.2765,62.1452,62.189,77500.0
2018-07-31 10:30:00,71.01,71.31,71.01,71.24,80462.0,62.1802,62.4429,62.1802,62.3816,80462.0
2018-07-31 10:40:00,71.23,71.23,71.06,71.2,65070.0,62.3728,62.3728,62.224,62.3466,65070.0
2018-07-31 10:50:00,71.2,71.21,71.07,71.09,84583.0,62.3466,62.3553,62.2327,62.2503,84583.0
2018-07-31 11:00:00,71.11,71.35,71.11,71.28,70888.0,62.2678,62.4779,62.2678,62.4166,70888.0
2018-07-31 11:10:00,71.29,71.3,71.16,71.2,40266.0,62.4254,62.4341,62.3116,62.3466,40266.0
2018-07-31 11:20:00,71.19,71.25,71.15,71.22,41268.0,62.3378,62.3904,62.3028,62.3641,41268.0
2018-07-31 11:30:00,71.22,71.28,71.14,71.26,52729.0,62.3641,62.4166,62.294,62.3991,52729.0
2018-07-31 11:40:00,71.27,71.43,71.22,71.42,47454.0,62.4079,62.548,62.3641,62.5392,47454.0
2018-07-31 11:50:00,71.41,71.45,71.35,71.41,46400.0,62.5305,62.5655,62.4779,62.5305,46400.0
2018-07-31 12:00:00,71.42,71.46,71.36,71.39,38251.0,62.5392,62.5742,62.4867,62.513,38251.0
2018-07-31 12:10:00,71.38,71.43,71.38,71.4,24600.0,62.5042,62.548,62.5042,62.5217,24600.0
2018-07-31 12:20:00,71.4,71.49,71.37,71.47,41314.0,62.5217,62.6005,62.4954,62.583,41314.0
2018-07-31 12:30:00,71.46,71.53,71.43,71.44,40194.0,62.5742,62.6355,62.548,62.5567,40194.0
2018-07-31 12:40:00,71.43,71.44,71.36,71.37,30812.0,62.548,62.5567,62.4867,62.4954,30812.0
2018-07-31 12:50:00,71.38,71.44,71.36,71.43,25460.0,62.5042,62.5567,62.4867,62.548,25460.0
2018-07-31 13:00:00,71.44,71.53,71.42,71.51,114589.0,62.5567,62.6355,62.5392,62.618,114589.0
2018-07-31 13:10:00,71.51,71.61,71.48,71.56,58158.0,62.618,62.7056,62.5918,62.6618,58158.0
2018-07-31 13:20:00,71.56,71.69,71.56,71.64,24262.0,62.6618,62.7757,62.6618,62.7319,24262.0
2018-07-31 13:30:00,71.64,71.65,71.54,71.59,31741.0,62.7319,62.7406,62.6443,62.6881,31741.0
2018-07-31 13:40:00,71.58,71.62,71.57,71.61,17179.0,62.6793,62.7144,62.6706,62.7056,17179.0
2018-07-31 13:50:00,71.6,71.67,71.6,71.63,79803.0,62.6968,62.7581,62.6968,62.7231,79803.0
2018-07-31 14:00:00,71.64,71.71,71.61,71.65,35893.0,62.7319,62.7932,62.7056,62.7406,35893.0
2018-07-31 14:10:00,71.66,71.72,71.65,71.71,26880.0,62.7494,62.8019,62.7406,62.7932,26880.0
2018-07-31 14:20:00,71.71,71.76,71.69,71.7,45722.0,62.7932,62.8369,62.7757,62.7844,45722.0
2018-07-31 14:30:00,71.71,71.78,71.7,71.77,49770.0,62.7932,62.8545,62.7844,62.8457,49770.0
2018-07-31 14:40:00,71.76,71.93,71.75,71.91,76044.0,62.8369,62.9858,62.8282,62.9683,76044.0
2018-07-31 14:50:00,71.92,72.12,71.92,72.09,95263.0,62.9771,63.1522,62.9771,63.1259,95263.0
2018-07-31 15:00:00,72.08,72.09,71.94,72.0,70860.0,63.1172,63.1259,62.9946,63.0471,70860.0
2018-07-31 15:10:00,71.99,72.03,71.95,72.0,67937.0,63.0383,63.0734,63.0033,63.0471,67937.0
2018-07-31 15:20:00,72.01,72.04,71.95,72.0,95271.0,63.0559,63.0821,63.0033,63.0471,95271.0
2018-07-31 15:30:00,72.0,72.2,71.96,72.12,114934.0,63.0471,63.2222,63.0121,63.1522,114934.0
2018-07-31 15:40:00,72.13,72.24,71.94,72.02,221141.0,63.1609,63.2573,62.9946,63.0646,221141.0
2018-07-31 15:50:00,72.03,72.05,71.83,71.9,315368.0,63.0734,63.0909,62.8982,62.9595,315368.0
2018-08-01 09:30:00,71.82,72.1,71.65,71.66,94549.0,62.8895,63.1347,62.7406,62.7494,94549.0
2018-08-01 09:40:00,71.63,71.65,71.01,71.04,83201.0,62.7231,62.7406,62.1802,62.2065,83201.0
2018-08-01 09:50:00,71.03,71.35,70.67,70.69,93236.0,62.1977,62.4779,61.8825,61.9,93236.0
2018-08-01 10:00:00,70.64,71.13,70.46,71.1,178922.0,61.8562,62.2853,61.6986,62.259,178922.0
2018-08-01 10:10:00,71.11,71.25,71.07,71.18,75156.0,62.2678,62.3904,62.2327,62.3291,75156.0
2018-08-01 10:20:00,71.22,71.34,70.95,70.95,42593.0,62.3641,62.4692,62.1277,62.1277,42593.0
2018-08-01 10:30:00,70.95,71.01,70.71,70.83,52546.0,62.1277,62.1802,61.9175,62.0226,52546.0
2018-08-01 10:40:00,70.82,70.85,70.51,70.54,74803.0,62.0138,62.0401,61.7424,61.7686,74803.0
2018-08-01 10:50:00,70.54,70.6,70.37,70.39,70104.0,61.7686,61.8212,61.6198,61.6373,70104.0
2018-08-01 11:00:00,70.39,70.39,70.14,70.18,137115.0,61.6373,61.6373,61.4184,61.4534,137115.0
2018-08-01 11:10:00,70.18,70.22,69.8,69.89,211391.0,61.4534,61.4884,61.1207,61.1995,211391.0
2018-08-01 11:20:00,69.89,70.0,69.77,69.92,88233.0,61.1995,61.2958,61.0944,61.2257,88233.0
2018-08-01 11:30:00,69.91,69.95,69.82,69.86,69678.0,61.217,61.252,61.1382,61.1732,69678.0
2018-08-01 11:40:00,69.88,69.99,69.87,69.95,60490.0,61.1907,61.287,61.182,61.252,60490.0
2018-08-01 11:50:00,69.95,69.97,69.82,69.88,66240.0,61.252,61.2695,61.1382,61.1907,66240.0
2018-08-01 12:00:00,69.89,69.91,69.78,69.86,42069.0,61.1995,61.217,61.1032,61.1732,42069.0
2018-08-01 12:10:00,69.86,69.9,69.69,69.72,44034.0,61.1732,61.2082,61.0243,61.0506,44034.0
2018-08-01 12:20:00,69.73,69.75,69.28,69.29,99777.0,61.0594,61.0769,60.6653,60.6741,99777.0
2018-08-01 12:30:00,69.29,69.32,69.02,69.16,208662.0,60.6741,60.7003,60.4377,60.5602,208662.0
2018-08-01 12:40:00,69.17,69.55,68.94,69.47,176346.0,60.569,60.9018,60.3676,60.8317,176346.0
2018-08-01 12:50:00,69.48,69.59,69.35,69.48,160715.0,60.8405,60.9368,60.7266,60.8405,160715.0
2018-08-01 13:00:00,69.46,69.62,69.38,69.61,85422.0,60.8229,60.963,60.7529,60.9543,85422.0
2018-08-01 13:10:00,69.63,69.65,69.41,69.48,57957.0,60.9718,60.9893,60.7792,60.8405,57957.0
2018-08-01 13:20:00,69.48,69.53,69.15,69.18,106390.0,60.8405,60.8842,60.5515,60.5778,106390.0
2018-08-01 13:30:00,69.18,69.22,68.91,69.2,281260.0,60.5778,60.6128,60.3413,60.5953,281260.0
2018-08-01 13:40:00,69.18,69.25,69.12,69.16,65968.0,60.5778,60.6391,60.5252,60.5602,65968.0
2018-08-01 13:50:00,69.16,69.25,69.02,69.13,103417.0,60.5602,60.6391,60.4377,60.534,103417.0
2018-08-01 14:00:00,69.1,69.14,68.73,68.78,152089.0,60.5077,60.5427,60.1837,60.2275,152089.0
2018-08-01 14:10:00,68.73,69.25,68.63,69.23,143301.0,60.1837,60.6391,60.0961,60.6215,143301.0
2018-08-01 14:20:00,69.23,69.29,69.12,69.23,103964.0,60.6215,60.6741,60.5252,60.6215,103964.0
2018-08-01 14:30:00,69.25,69.29,68.82,68.92,106649.0,60.6391,60.6741,60.2625,60.3501,106649.0
2018-08-01 14:40:00,68.92,68.99,68.76,68.88,105997.0,60.3501,60.4114,60.21,60.3151,105997.0
2018-08-01 14:50:00,68.89,69.12,68.83,69.07,104945.0,60.3238,60.5252,60.2713,60.4814,104945.0
2018-08-01 15:00:00,69.08,69.17,68.99,69.17,71888.0,60.4902,60.569,60.4114,60.569,71888.0
2018-08-01 15:10:00,69.17,69.18,69.09,69.11,92271.0,60.569,60.5778,60.4989,60.5165,92271.0
2018-08-01 15:20:00,69.11,69.28,69.09,69.23,95370.0,60.5165,60.6653,60.4989,60.6215,95370.0
2018-08-01 15:30:00,69.23,69.27,69.03,69.07,114538.0,60.6215,60.6566,60.4464,60.4814,114538.0
2018-08-01 15:40:00,69.07,69.11,68.99,69.06,207337.0,60.4814,60.5165,60.4114,60.4727,207337.0
2018-08-01 15:50:00,69.05,69.24,69.0,69.01,293880.0,60.4639,60.6303,60.4201,60.4289,293880.0
2018-08-02 09:30:00,67.73,68.45,67.28,68.38,391959.0,59.3081,59.9385,58.914,59.8772,391959.0
2018-08-02 09:40:00,68.34,68.52,67.65,68.2,390560.0,59.8422,59.9998,59.238,59.7196,390560.0
2018-08-02 09:50:00,68.18,68.36,67.79,67.86,212512.0,59.7021,59.8597,59.3606,59.4219,212512.0
2018-08-02 10:00:00,67.85,68.4,67.72,68.32,150879.0,59.4131,59.8947,59.2993,59.8247,150879.0
2018-08-02 10:10:00,68.34,68.43,67.94,68.43,183242.0,59.8422,59.921,59.4919,59.921,183242.0
2018-08-02 10:20:00,68.41,68.54,68.34,68.45,136825.0,59.9035,60.0173,59.8422,59.9385,136825.0
2018-08-02 10:30:00,68.47,68.66,68.36,68.53,125825.0,59.956,60.1224,59.8597,60.0086,125825.0
2018-08-02 10:40:00,68.52,68.59,68.16,68.18,75595.0,59.9998,60.0611,59.6846,59.7021,75595.0
2018-08-02 10:50:00,68.2,68.31,68.04,68.18,64223.0,59.7196,59.8159,59.5795,59.7021,64223.0
2018-08-02 11:00:00,68.19,68.39,68.13,68.23,76836.0,59.7109,59.886,59.6583,59.7459,76836.0
2018-08-02 11:10:00,68.22,68.36,68.17,68.18,57175.0,59.7371,59.8597,59.6933,59.7021,57175.0
2018-08-02 11:20:00,68.18,68.22,68.08,68.1,42694.0,59.7021,59.7371,59.6145,59.6321,42694.0
2018-08-02 11:30:00,68.11,68.17,67.94,67.96,144603.0,59.6408,59.6933,59.4919,59.5095,144603.0
2018-08-02 11:40:00,67.96,67.99,67.85,67.85,117568.0,59.5095,59.5357,59.4131,59.4131,117568.0
2018-08-02 11:50:00,67.85,68.0,67.85,67.99,96853.0,59.4131,59.5445,59.4131,59.5357,96853.0
2018-08-02 12:00:00,67.99,68.0,67.83,67.83,161479.0,59.5357,59.5445,59.3956,59.3956,161479.0
2018-08-02 12:10:00,67.84,67.99,67.83,67.91,147733.0,59.4044,59.5357,59.3956,59.4657,147733.0
2018-08-02 12:20:00,67.91,67.96,67.78,67.88,84601.0,59.4657,59.5095,59.3518,59.4394,84601.0
2018-08-02 12:30:00,67.89,67.91,67.85,67.89,85291.0,59.4482,59.4657,59.4131,59.4482,85291.0
2018-08-02 12:40:00,67.89,67.96,67.83,67.85,90835.0,59.4482,59.5095,59.3956,59.4131,90835.0
2018-08-02 12:50:00,67.84,67.96,67.8,67.93,198810.0,59.4044,59.5095,59.3694,59.4832,198810.0
2018-08-02 13:00:00,67.94,68.2,67.93,68.12,173223.0,59.4919,59.7196,59.4832,59.6496,173223.0
2018-08-02 13:10:00,68.13,68.28,68.04,68.24,97451.0,59.6583,59.7897,59.5795,59.7546,97451.0
2018-08-02 13:20:00,68.23,68.25,68.04,68.05,121631.0,59.7459,59.7634,59.5795,59.5883,121631.0
2018-08-02 13:30:00,68.04,68.29,68.03,68.17,183810.0,59.5795,59.7984,59.5708,59.6933,183810.0
2018-08-02 13:40:00,68.17,68.24,68.05,68.18,117504.0,59.6933,59.7546,59.5883,59.7021,117504.0
2018-08-02 13:50:00,68.19,68.23,68.12,68.17,55155.0,59.7109,59.7459,59.6496,59.6933,55155.0
2018-08-02 14:00:00,68.17,68.2,68.05,68.18,67017.0,59.6933,59.7196,59.5883,59.7021,67017.0
2018-08-02 14:10:00,68.18,68.18,67.86,67.9,254475.0,59.7021,59.7021,59.4219,59.4569,254475.0
2018-08-02 14:20:00,67.91,68.22,67.9,68.21,85960.0,59.4657,59.7371,59.4569,59.7284,85960.0
2018-08-02 14:30:00,68.23,68.45,68.2,68.23,175880.0,59.7459,59.9385,59.7196,59.7459,175880.0
2018-08-02 14:40:00,68.23,68.44,68.22,68.34,113245.0,59.7459,59.9298,59.7371,59.8422,113245.0
2018-08-02 14:50:00,68.34,68.38,67.98,68.05,207185.0,59.8422,59.8772,59.527,59.5883,207185.0
2018-08-02 15:00:00,68.05,68.22,68.05,68.18,487683.0,59.5883,59.7371,59.5883,59.7021,487683.0
2018-08-02 15:10:00,68.18,68.45,68.14,68.45,113151.0,59.7021,59.9385,59.6671,59.9385,113151.0
2018-08-02 15:20:00,68.45,68.46,68.32,68.34,99303.0,59.9385,59.9473,59.8247,59.8422,99303.0
2018-08-02 15:30:00,68.33,68.34,68.23,68.26,137667.0,59.8335,59.8422,59.7459,59.7722,137667.0
2018-08-02 15:40:00,68.26,68.35,68.22,68.35,193735.0,59.7722,59.851,59.7371,59.851,193735.0
2018-08-02 15:50:00,68.34,68.45,68.3,68.45,346621.0,59.8422,59.9385,59.8072,59.9385,346621.0
2018-08-03 09:30:00,68.5,68.56,68.2,68.39,116063.0,59.9823,60.0349,59.7196,59.886,116063.0
2018-08-03 09:40:00,68.39,68.58,68.32,68.56,66112.0,59.886,60.0524,59.8247,60.0349,66112.0
2018-08-03 09:50:00,68.57,68.57,68.42,68.48,47532.0,60.0436,60.0436,59.9123,59.9648,47532.0
2018-08-03 10:00:00,68.48,68.58,68.39,68.43,54951.0,59.9648,60.0524,59.886,59.921,54951.0
2018-08-03 10:10:00,68.44,68.51,68.36,68.36,48326.0,59.9298,59.9911,59.8597,59.8597,48326.0
2018-08-03 10:20:00,68.34,68.38,68.19,68.32,35129.0,59.8422,59.8772,59.7109,59.8247,35129.0
2018-08-03 10:30:00,68.32,68.37,68.25,68.32,29611.0,59.8247,59.8685,59.7634,59.8247,29611.0
2018-08-03 10:40:00,68.3,68.48,68.3,68.48,54680.0,59.8072,59.9648,59.8072,59.9648,54680.0
2018-08-03 10:50:00,68.49,68.5,68.34,68.41,100254.0,59.9736,59.9823,59.8422,59.9035,100254.0
2018-08-03 11:00:00,68.4,68.44,68.22,68.24,68101.0,59.8947,59.9298,59.7371,59.7546,68101.0
2018-08-03 11:10:00,68.25,68.4,68.25,68.38,45634.0,59.7634,59.8947,59.7634,59.8772,45634.0
2018-08-03 11:20:00,68.37,68.45,68.33,68.33,22451.0,59.8685,59.9385,59.8335,59.8335,22451.0
2018-08-03 11:30:00,68.33,68.37,68.3,68.32,30617.0,59.8335,59.8685,59.8072,59.8247,30617.0
2018-08-03 11:40:00,68.31,68.34,68.27,68.33,57079.0,59.8159,59.8422,59.7809,59.8335,57079.0
2018-08-03 11:50:00,68.33,68.36,68.27,68.29,27170.0,59.8335,59.8597,59.7809,59.7984,27170.0
2018-08-03 12:00:00,68.3,68.4,68.3,68.4,39399.0,59.8072,59.8947,59.8072,59.8947,39399.0
2018-08-03 12:10:00,68.4,68.41,68.32,68.34,57900.0,59.8947,59.9035,59.8247,59.8422,57900.0
2018-08-03 12:20:00,68.34,68.37,68.27,68.33,50103.0,59.8422,59.8685,59.7809,59.8335,50103.0
2018-08-03 12:30:00,68.33,68.4,68.32,68.32,35763.0,59.8335,59.8947,59.8247,59.8247,35763.0
2018-08-03 12:40:00,68.33,68.34,68.21,68.22,23691.0,59.8335,59.8422,59.7284,59.7371,23691.0
2018-08-03 12:50:00,68.21,68.22,68.1,68.11,38217.0,59.7284,59.7371,59.6321,59.6408,38217.0
2018-08-03 13:00:00,68.1,68.2,68.08,68.13,31065.0,59.6321,59.7196,59.6145,59.6583,31065.0
2018-08-03 13:10:00,68.13,68.16,68.08,68.12,33550.0,59.6583,59.6846,59.6145,59.6496,33550.0
2018-08-03 13:20:00,68.12,68.33,68.09,68.31,49745.0,59.6496,59.8335,59.6233,59.8159,49745.0
2018-08-03 13:30:00,68.3,68.35,68.22,68.34,71672.0,59.8072,59.851,59.7371,59.8422,71672.0
2018-08-03 13:40:00,68.34,68.47,68.34,68.43,113437.0,59.8422,59.956,59.8422,59.921,113437.0
2018-08-03 13:50:00,68.44,68.47,68.32,68.4,168305.0,59.9298,59.956,59.8247,59.8947,168305.0
2018-08-03 14:00:00,68.41,68.49,68.41,68.45,62771.0,59.9035,59.9736,59.9035,59.9385,62771.0
2018-08-03 14:10:00,68.46,68.5,68.39,68.45,287994.0,59.9473,59.9823,59.886,59.9385,287994.0
2018-08-03 14:20:00,68.46,68.64,68.37,68.45,198825.0,59.9473,60.1049,59.8685,59.9385,198825.0
2018-08-03 14:30:00,68.45,68.51,68.41,68.44,102678.0,59.9385,59.9911,59.9035,59.9298,102678.0
2018-08-03 14:40:00,68.45,68.48,68.33,68.36,73309.0,59.9385,59.9648,59.8335,59.8597,73309.0
2018-08-03 14:50:00,68.36,68.39,68.33,68.38,79177.0,59.8597,59.886,59.8335,59.8772,79177.0
2018-08-03 15:00:00,68.37,68.5,68.37,68.47,80450.0,59.8685,59.9823,59.8685,59.956,80450.0
2018-08-03 15:10:00,68.47,68.62,68.46,68.61,93545.0,59.956,60.0874,59.9473,60.0786,93545.0
2018-08-03 15:20:00,68.6,68.66,68.6,68.65,132292.0,60.0699,60.1224,60.0699,60.1137,132292.0
2018-08-03 15:30:00,68.65,68.85,68.64,68.84,158201.0,60.1137,60.2888,60.1049,60.28,158201.0
2018-08-03 15:40:00,68.84,68.93,68.74,68.75,184961.0,60.28,60.3588,60.1925,60.2012,184961.0
2018-08-03 15:50:00,68.75,68.79,68.61,68.64,222928.0,60.2012,60.2363,60.0786,60.1049,222928.0
2018-08-06 09:30:00,68.65,68.83,68.5,68.5,47681.0,60.1137,60.2713,59.9823,59.9823,47681.0
2018-08-06 09:40:00,68.5,68.95,68.27,68.79,33248.0,59.9823,60.3764,59.7809,60.2363,33248.0
2018-08-06 09:50:00,68.74,68.83,68.56,68.61,28590.0,60.1925,60.2713,60.0349,60.0786,28590.0
2018-08-06 10:00:00,68.63,68.76,68.59,68.61,47101.0,60.0961,60.21,60.0611,60.0786,47101.0
2018-08-06 10:10:00,68.63,68.63,68.45,68.51,94873.0,60.0961,60.0961,59.9385,59.9911,94873.0
2018-08-06 10:20:00,68.5,68.57,68.38,68.46,73592.0,59.9823,60.0436,59.8772,59.9473,73592.0
2018-08-06 10:30:00,68.47,68.51,68.36,68.48,105951.0,59.956,59.9911,59.8597,59.9648,105951.0
2018-08-06 10:40:00,68.49,68.72,68.49,68.61,36037.0,59.9736,60.175,59.9736,60.0786,36037.0
2018-08-06 10:50:00,68.62,68.65,68.58,68.61,16684.0,60.0874,60.1137,60.0524,60.0786,16684.0
2018-08-06 11:00:00,68.6,68.63,68.45,68.49,24948.0,60.0699,60.0961,59.9385,59.9736,24948.0
2018-08-06 11:10:00,68.49,68.64,68.49,68.5,25300.0,59.9736,60.1049,59.9736,59.9823,25300.0
2018-08-06 11:20:00,68.52,68.68,68.5,68.63,85239.0,59.9998,60.1399,59.9823,60.0961,85239.0
2018-08-06 11:30:00,68.63,68.67,68.61,68.66,20800.0,60.0961,60.1312,60.0786,60.1224,20800.0
2018-08-06 11:40:00,68.67,68.7,68.63,68.66,28838.0,60.1312,60.1574,60.0961,60.1224,28838.0
2018-08-06 11:50:00,68.64,68.67,68.52,68.66,45494.0,60.1049,60.1312,59.9998,60.1224,45494.0
2018-08-06 12:00:00,68.66,68.72,68.55,68.61,56370.0,60.1224,60.175,60.0261,60.0786,56370.0
2018-08-06 12:10:00,68.62,68.65,68.55,68.55,98675.0,60.0874,60.1137,60.0261,60.0261,98675.0
2018-08-06 12:20:00,68.55,68.59,68.45,68.47,45546.0,60.0261,60.0611,59.9385,59.956,45546.0
2018-08-06 12:30:00,68.47,68.64,68.47,68.61,24996.0,59.956,60.1049,59.956,60.0786,24996.0
2018-08-06 12:40:00,68.63,68.7,68.6,68.69,27943.0,60.0961,60.1574,60.0699,60.1487,27943.0
2018-08-06 12:50:00,68.68,68.74,68.68,68.72,24557.0,60.1399,60.1925,60.1399,60.175,24557.0
2018-08-06 13:00:00,68.72,68.74,68.65,68.71,103690.0,60.175,60.1925,60.1137,60.1662,103690.0
2018-08-06 13:10:00,68.71,68.73,68.62,68.64,75705.0,60.1662,60.1837,60.0874,60.1049,75705.0
2018-08-06 13:20:00,68.64,68.72,68.62,68.69,66202.0,60.1049,60.175,60.0874,60.1487,66202.0
2018-08-06 13:30:00,68.69,68.73,68.61,68.72,75746.0,60.1487,60.1837,60.0786,60.175,75746.0
2018-08-06 13:40:00,68.73,68.83,68.73,68.8,68451.0,60.1837,60.2713,60.1837,60.245,68451.0
2018-08-06 13:50:00,68.8,68.86,68.78,68.82,70757.0,60.245,60.2975,60.2275,60.2625,70757.0
2018-08-06 14:00:00,68.82,68.93,68.8,68.9,46388.0,60.2625,60.3588,60.245,60.3326,46388.0
2018-08-06 14:10:00,68.9,69.17,68.89,69.17,80441.0,60.3326,60.569,60.3238,60.569,80441.0
2018-08-06 14:20:00,69.17,69.26,69.14,69.23,76981.0,60.569,60.6478,60.5427,60.6215,76981.0
2018-08-06 14:30:00,69.22,69.3,69.19,69.3,101955.0,60.6128,60.6828,60.5865,60.6828,101955.0
2018-08-06 14:40:00,69.3,69.43,69.22,69.28,120290.0,60.6828,60.7967,60.6128,60.6653,120290.0
2018-08-06 14:50:00,69.29,69.33,69.27,69.29,86720.0,60.6741,60.7091,60.6566,60.6741,86720.0
2018-08-06 15:00:00,69.29,69.3,69.24,69.29,75795.0,60.6741,60.6828,60.6303,60.6741,75795.0
2018-08-06 15:10:00,69.29,69.33,69.22,69.24,76089.0,60.6741,60.7091,60.6128,60.6303,76089.0
2018-08-06 15:20:00,69.25,69.28,69.16,69.28,64409.0,60.6391,60.6653,60.5602,60.6653,64409.0
2018-08-06 15:30:00,69.28,69.29,69.15,69.17,112138.0,60.6653,60.6741,60.5515,60.569,112138.0
2018-08-06 15:40:00,69.16,69.21,69.1,69.12,120723.0,60.5602,60.604,60.5077,60.5252,120723.0
2018-08-06 15:50:00,69.13,69.24,69.1,69.2,155873.0,60.534,60.6303,60.5077,60.5953,155873.0
2018-08-07 09:30:00,69.64,69.64,69.1,69.43,165919.0,60.9806,60.9806,60.5077,60.7967,165919.0
2018-08-07 09:40:00,69.43,69.5,69.21,69.23,39735.0,60.7967,60.858,60.604,60.6215,39735.0
2018-08-07 09:50:00,69.21,69.41,69.16,69.31,53704.0,60.604,60.7792,60.5602,60.6916,53704.0
2018-08-07 10:00:00,69.3,69.47,69.2,69.42,63736.0,60.6828,60.8317,60.5953,60.7879,63736.0
2018-08-07 10:10:00,69.42,69.58,69.38,69.4,90794.0,60.7879,60.928,60.7529,60.7704,90794.0
2018-08-07 10:20:00,69.42,69.48,69.33,69.46,114889.0,60.7879,60.8405,60.7091,60.8229,114889.0
2018-08-07 10:30:00,69.47,69.49,69.31,69.38,63131.0,60.8317,60.8492,60.6916,60.7529,63131.0
2018-08-07 10:40:00,69.38,69.42,69.26,69.29,35465.0,60.7529,60.7879,60.6478,60.6741,35465.0
2018-08-07 10:50:00,69.27,69.3,69.15,69.28,47468.0,60.6566,60.6828,60.5515,60.6653,47468.0
2018-08-07 11:00:00,69.3,69.38,69.25,69.34,32950.0,60.6828,60.7529,60.6391,60.7179,32950.0
2018-08-07 11:10:00,69.34,69.66,69.33,69.47,61920.0,60.7179,60.9981,60.7091,60.8317,61920.0
2018-08-07 11:20:00,69.48,69.53,69.44,69.51,46857.0,60.8405,60.8842,60.8054,60.8667,46857.0
2018-08-07 11:30:00,69.5,69.54,69.44,69.46,43745.0,60.858,60.893,60.8054,60.8229,43745.0
2018-08-07 11:40:00,69.46,69.6,69.45,69.55,35322.0,60.8229,60.9455,60.8142,60.9018,35322.0
2018-08-07 11:50:00,69.54,69.68,69.48,69.65,34322.0,60.893,61.0156,60.8405,60.9893,34322.0
2018-08-07 12:00:00,69.68,69.72,69.55,69.55,46571.0,61.0156,61.0506,60.9018,60.9018,46571.0
2018-08-07 12:10:00,69.57,69.58,69.46,69.46,54695.0,60.9193,60.928,60.8229,60.8229,54695.0
2018-08-07 12:20:00,69.47,69.55,69.46,69.53,50765.0,60.8317,60.9018,60.8229,60.8842,50765.0
2018-08-07 12:30:00,69.52,69.56,69.46,69.55,46168.0,60.8755,60.9105,60.8229,60.9018,46168.0
2018-08-07 12:40:00,69.54,69.62,69.53,69.57,73299.0,60.893,60.963,60.8842,60.9193,73299.0
2018-08-07 12:50:00,69.57,69.59,69.51,69.52,29337.0,60.9193,60.9368,60.8667,60.8755,29337.0
2018-08-07 13:00:00,69.52,69.52,69.41,69.42,52041.0,60.8755,60.8755,60.7792,60.7879,52041.0
2018-08-07 13:10:00,69.42,69.44,69.34,69.36,24858.0,60.7879,60.8054,60.7179,60.7354,24858.0
2018-08-07 13:20:00,69.35,69.42,69.35,69.38,19924.0,60.7266,60.7879,60.7266,60.7529,19924.0
2018-08-07 13:30:00,69.37,69.41,69.29,69.3,33041.0,60.7441,60.7792,60.6741,60.6828,33041.0
2018-08-07 13:40:00,69.3,69.31,69.23,69.29,29457.0,60.6828,60.6916,60.6215,60.6741,29457.0
2018-08-07 13:50:00,69.28,69.35,69.27,69.33,25738.0,60.6653,60.7266,60.6566,60.7091,25738.0
2018-08-07 14:00:00,69.33,69.33,69.22,69.23,36668.0,60.7091,60.7091,60.6128,60.6215,36668.0
2018-08-07 14:10:00,69.22,69.24,69.15,69.15,31673.0,60.6128,60.6303,60.5515,60.5515,31673.0
2018-08-07 14:20:00,69.16,69.25,69.1,69.25,66987.0,60.5602,60.6391,60.5077,60.6391,66987.0
2018-08-07 14:30:00,69.25,69.26,69.15,69.17,32561.0,60.6391,60.6478,60.5515,60.569,32561.0
2018-08-07 14:40:00,69.17,69.29,69.15,69.28,41026.0,60.569,60.6741,60.5515,60.6653,41026.0
2018-08-07 14:50:00,69.28,69.29,69.22,69.26,40771.0,60.6653,60.6741,60.6128,60.6478,40771.0
2018-08-07 15:00:00,69.26,69.27,69.17,69.22,35580.0,60.6478,60.6566,60.569,60.6128,35580.0
2018-08-07 15:10:00,69.24,69.24,69.15,69.16,39162.0,60.6303,60.6303,60.5515,60.5602,39162.0
2018-08-07 15:20:00,69.16,69.2,69.12,69.14,54246.0,60.5602,60.5953,60.5252,60.5427,54246.0
2018-08-07 15:30:00,69.15,69.16,69.06,69.06,78179.0,60.5515,60.5602,60.4727,60.4727,78179.0
2018-08-07 15:40:00,69.06,69.09,68.98,69.08,151583.0,60.4727,60.4989,60.4026,60.4902,151583.0
2018-08-07 15:50:00,69.08,69.09,68.96,69.03,213272.0,60.4902,60.4989,60.3851,60.4464,213272.0
2018-08-08 09:30:00,69.15,69.15,68.5,68.59,127797.0,60.5515,60.5515,59.9823,60.0611,127797.0
2018-08-08 09:40:00,68.61,69.2,68.6,69.18,57607.0,60.0786,60.5953,60.0699,60.5778,57607.0
2018-08-08 09:50:00,69.15,69.43,68.99,69.42,63692.0,60.5515,60.7967,60.4114,60.7879,63692.0
2018-08-08 10:00:00,69.43,69.63,69.24,69.24,143543.0,60.7967,60.9718,60.6303,60.6303,143543.0
2018-08-08 10:10:00,69.25,69.25,69.06,69.06,46948.0,60.6391,60.6391,60.4727,60.4727,46948.0
2018-08-08 10:20:00,69.06,69.1,69.01,69.08,27520.0,60.4727,60.5077,60.4289,60.4902,27520.0
2018-08-08 10:30:00,69.08,69.09,68.92,68.92,37643.0,60.4902,60.4989,60.3501,60.3501,37643.0
2018-08-08 10:40:00,68.91,68.98,68.75,68.96,46302.0,60.3413,60.4026,60.2012,60.3851,46302.0
2018-08-08 10:50:00,68.96,68.99,68.91,68.94,20882.0,60.3851,60.4114,60.3413,60.3676,20882.0
2018-08-08 11:00:00,68.94,68.95,68.79,68.81,28389.0,60.3676,60.3764,60.2363,60.2538,28389.0
2018-08-08 11:10:00,68.82,68.94,68.8,68.81,30992.0,60.2625,60.3676,60.245,60.2538,30992.0
2018-08-08 11:20:00,68.8,68.96,68.72,68.77,61158.0,60.245,60.3851,60.175,60.2187,61158.0
2018-08-08 11:30:00,68.77,68.83,68.63,68.7,35962.0,60.2187,60.2713,60.0961,60.1574,35962.0
2018-08-08 11:40:00,68.7,68.86,68.7,68.77,21280.0,60.1574,60.2975,60.1574,60.2187,21280.0
2018-08-08 11:50:00,68.76,68.86,68.71,68.81,24192.0,60.21,60.2975,60.1662,60.2538,24192.0
2018-08-08 12:00:00,68.79,68.8,68.74,68.79,15251.0,60.2363,60.245,60.1925,60.2363,15251.0
2018-08-08 12:10:00,68.79,68.82,68.76,68.81,13239.0,60.2363,60.2625,60.21,60.2538,13239.0
2018-08-08 12:20:00,68.8,68.98,68.79,68.97,33217.0,60.245,60.4026,60.2363,60.3939,33217.0
2018-08-08 12:30:00,68.97,69.04,68.96,68.99,18823.0,60.3939,60.4552,60.3851,60.4114,18823.0
2018-08-08 12:40:00,69.0,69.0,68.87,68.97,22023.0,60.4201,60.4201,60.3063,60.3939,22023.0
2018-08-08 12:50:00,68.96,68.97,68.81,68.81,15890.0,60.3851,60.3939,60.2538,60.2538,15890.0
2018-08-08 13:00:00,68.82,68.91,68.8,68.87,18674.0,60.2625,60.3413,60.245,60.3063,18674.0
2018-08-08 13:10:00,68.87,68.96,68.86,68.93,34466.0,60.3063,60.3851,60.2975,60.3588,34466.0
2018-08-08 13:20:00,68.91,68.92,68.84,68.84,31176.0,60.3413,60.3501,60.28,60.28,31176.0
2018-08-08 13:30:00,68.86,68.88,68.77,68.8,14993.0,60.2975,60.3151,60.2187,60.245,14993.0
2018-08-08 13:40:00,68.8,68.82,68.75,68.8,21100.0,60.245,60.2625,60.2012,60.245,21100.0
2018-08-08 13:50:00,68.8,68.84,68.76,68.83,14070.0,60.245,60.28,60.21,60.2713,14070.0
2018-08-08 14:00:00,68.84,68.85,68.79,68.82,16649.0,60.28,60.2888,60.2363,60.2625,16649.0
2018-08-08 14:10:00,68.82,68.82,68.76,68.81,20357.0,60.2625,60.2625,60.21,60.2538,20357.0
2018-08-08 14:20:00,68.8,68.83,68.78,68.81,25602.0,60.245,60.2713,60.2275,60.2538,25602.0
2018-08-08 14:30:00,68.82,68.86,68.79,68.79,17636.0,60.2625,60.2975,60.2363,60.2363,17636.0
2018-08-08 14:40:00,68.8,68.87,68.79,68.81,21764.0,60.245,60.3063,60.2363,60.2538,21764.0
2018-08-08 14:50:00,68.81,68.81,68.71,68.8,42244.0,60.2538,60.2538,60.1662,60.245,42244.0
2018-08-08 15:00:00,68.8,68.85,68.77,68.85,27296.0,60.245,60.2888,60.2187,60.2888,27296.0
2018-08-08 15:10:00,68.85,68.87,68.82,68.84,21617.0,60.2888,60.3063,60.2625,60.28,21617.0
2018-08-08 15:20:00,68.85,68.9,68.84,68.88,26259.0,60.2888,60.3326,60.28,60.3151,26259.0
2018-08-08 15:30:00,68.88,68.89,68.8,68.81,43803.0,60.3151,60.3238,60.245,60.2538,43803.0
2018-08-08 15:40:00,68.82,68.89,68.76,68.76,74539.0,60.2625,60.3238,60.21,60.21,74539.0
2018-08-08 15:50:00,68.77,68.78,68.65,68.66,189298.0,60.2187,60.2275,60.1137,60.1224,189298.0
2018-08-09 09:30:00,68.8,69.06,68.68,68.97,52942.0,60.245,60.4727,60.1399,60.3939,52942.0
2018-08-09 09:40:00,68.98,69.14,68.87,68.89,32609.0,60.4026,60.5427,60.3063,60.3238,32609.0
2018-08-09 09:50:00,68.92,69.03,68.88,68.93,44984.0,60.3501,60.4464,60.3151,60.3588,44984.0
2018-08-09 10:00:00,68.93,68.93,68.83,68.86,25085.0,60.3588,60.3588,60.2713,60.2975,25085.0
2018-08-09 10:10:00,68.87,69.03,68.84,69.03,38117.0,60.3063,60.4464,60.28,60.4464,38117.0
2018-08-09 10:20:00,69.04,69.23,69.0,69.23,66364.0,60.4552,60.6215,60.4201,60.6215,66364.0
2018-08-09 10:30:00,69.25,69.36,69.17,69.22,30706.0,60.6391,60.7354,60.569,60.6128,30706.0
2018-08-09 10:40:00,69.22,69.27,69.19,69.25,26372.0,60.6128,60.6566,60.5865,60.6391,26372.0
2018-08-09 10:50:00,69.25,69.29,69.16,69.16,27846.0,60.6391,60.6741,60.5602,60.5602,27846.0
2018-08-09 11:00:00,69.16,69.32,69.15,69.22,16547.0,60.5602,60.7003,60.5515,60.6128,16547.0
2018-08-09 11:10:00,69.22,69.28,69.2,69.24,25144.0,60.6128,60.6653,60.5953,60.6303,25144.0
2018-08-09 11:20:00,69.24,69.28,69.16,69.23,27603.0,60.6303,60.6653,60.5602,60.6215,27603.0
2018-08-09 11:30:00,69.24,69.26,69.16,69.17,15679.0,60.6303,60.6478,60.5602,60.569,15679.0
2018-08-09 11:40:00,69.18,69.2,69.05,69.11,20276.0,60.5778,60.5953,60.4639,60.5165,20276.0
2018-08-09 11:50:00,69.1,69.16,69.06,69.16,15286.0,60.5077,60.5602,60.4727,60.5602,15286.0
2018-08-09 12:00:00,69.16,69.29,69.15,69.25,17979.0,60.5602,60.6741,60.5515,60.6391,17979.0
2018-08-09 12:10:00,69.25,69.27,69.22,69.24,13017.0,60.6391,60.6566,60.6128,60.6303,13017.0
2018-08-09 12:20:00,69.25,69.27,69.22,69.24,14721.0,60.6391,60.6566,60.6128,60.6303,14721.0
2018-08-09 12:30:00,69.23,69.29,69.23,69.25,16679.0,60.6215,60.6741,60.6215,60.6391,16679.0
2018-08-09 12:40:00,69.25,69.25,69.14,69.14,22945.0,60.6391,60.6391,60.5427,60.5427,22945.0
2018-08-09 12:50:00,69.15,69.15,69.06,69.08,34508.0,60.5515,60.5515,60.4727,60.4902,34508.0
2018-08-09 13:00:00,69.1,69.11,68.9,68.93,43265.0,60.5077,60.5165,60.3326,60.3588,43265.0
2018-08-09 13:10:00,68.92,68.97,68.88,68.95,25815.0,60.3501,60.3939,60.3151,60.3764,25815.0
2018-08-09 13:20:00,68.95,68.97,68.89,68.91,40047.0,60.3764,60.3939,60.3238,60.3413,40047.0
2018-08-09 13:30:00,68.92,68.99,68.91,68.97,44241.0,60.3501,60.4114,60.3413,60.3939,44241.0
2018-08-09 13:40:00,68.97,69.03,68.94,69.01,77647.0,60.3939,60.4464,60.3676,60.4289,77647.0
2018-08-09 13:50:00,69.02,69.06,68.96,68.97,15885.0,60.4377,60.4727,60.3851,60.3939,15885.0
2018-08-09 14:00:00,68.96,69.03,68.95,69.03,12515.0,60.3851,60.4464,60.3764,60.4464,12515.0
2018-08-09 14:10:00,69.02,69.02,68.93,68.94,36475.0,60.4377,60.4377,60.3588,60.3676,36475.0
2018-08-09 14:20:00,68.93,68.97,68.87,68.89,31268.0,60.3588,60.3939,60.3063,60.3238,31268.0
2018-08-09 14:30:00,68.89,68.9,68.81,68.81,56080.0,60.3238,60.3326,60.2538,60.2538,56080.0
2018-08-09 14:40:00,68.81,68.82,68.69,68.73,50879.0,60.2538,60.2625,60.1487,60.1837,50879.0
2018-08-09 14:50:00,68.72,68.75,68.67,68.7,26717.0,60.175,60.2012,60.1312,60.1574,26717.0
2018-08-09 15:00:00,68.69,68.7,68.6,68.65,93468.0,60.1487,60.1574,60.0699,60.1137,93468.0
2018-08-09 15:10:00,68.65,68.69,68.61,68.62,78605.0,60.1137,60.1487,60.0786,60.0874,78605.0
2018-08-09 15:20:00,68.62,68.72,68.54,68.61,109496.0,60.0874,60.175,60.0173,60.0786,109496.0
2018-08-09 15:30:00,68.6,68.77,68.6,68.7,105434.0,60.0699,60.2187,60.0699,60.1574,105434.0
2018-08-09 15:40:00,68.7,68.72,68.49,68.51,122697.0,60.1574,60.175,59.9736,59.9911,122697.0
2018-08-09 15:50:00,68.51,68.57,68.47,68.52,165498.0,59.9911,60.0436,59.956,59.9998,165498.0
2018-08-10 09:30:00,68.25,68.29,67.87,68.02,114902.0,59.7634,59.7984,59.4307,59.562,114902.0
2018-08-10 09:40:00,68.05,68.1,67.8,67.94,36630.0,59.5883,59.6321,59.3694,59.4919,36630.0
2018-08-10 09:50:00,67.95,68.23,67.92,67.93,69487.0,59.5007,59.7459,59.4744,59.4832,69487.0
2018-08-10 10:00:00,67.94,68.02,67.83,67.98,128917.0,59.4919,59.562,59.3956,59.527,128917.0
2018-08-10 10:10:00,67.97,67.98,67.78,67.91,86862.0,59.5182,59.527,59.3518,59.4657,86862.0
2018-08-10 10:20:00,67.91,67.92,67.8,67.86,121621.0,59.4657,59.4744,59.3694,59.4219,121621.0
2018-08-10 10:30:00,67.85,67.9,67.64,67.64,88203.0,59.4131,59.4569,59.2293,59.2293,88203.0
2018-08-10 10:40:00,67.64,67.82,67.64,67.8,66305.0,59.2293,59.3869,59.2293,59.3694,66305.0
2018-08-10 10:50:00,67.8,67.82,67.56,67.68,90709.0,59.3694,59.3869,59.1592,59.2643,90709.0
2018-08-10 11:00:00,67.7,67.72,67.51,67.52,55555.0,59.2818,59.2993,59.1154,59.1242,55555.0
2018-08-10 11:10:00,67.52,67.67,67.42,67.63,79012.0,59.1242,59.2555,59.0366,59.2205,79012.0
2018-08-10 11:20:00,67.63,67.75,67.59,67.62,40524.0,59.2205,59.3256,59.1855,59.2117,40524.0
2018-08-10 11:30:00,67.62,67.62,67.5,67.6,96791.0,59.2117,59.2117,59.1067,59.1942,96791.0
2018-08-10 11:40:00,67.59,67.6,67.48,67.55,69499.0,59.1855,59.1942,59.0891,59.1504,69499.0
2018-08-10 11:50:00,67.54,67.56,67.43,67.47,66909.0,59.1417,59.1592,59.0454,59.0804,66909.0
2018-08-10 12:00:00,67.46,67.47,67.36,67.44,51842.0,59.0716,59.0804,58.9841,59.0541,51842.0
2018-08-10 12:10:00,67.42,67.52,67.38,67.51,44413.0,59.0366,59.1242,59.0016,59.1154,44413.0
2018-08-10 12:20:00,67.51,67.57,67.47,67.53,68586.0,59.1154,59.168,59.0804,59.1329,68586.0
2018-08-10 12:30:00,67.53,67.81,67.52,67.79,112462.0,59.1329,59.3781,59.1242,59.3606,112462.0
2018-08-10 12:40:00,67.8,67.9,67.8,67.9,222335.0,59.3694,59.4569,59.3694,59.4569,222335.0
2018-08-10 12:50:00,67.9,68.11,67.9,68.1,100820.0,59.4569,59.6408,59.4569,59.6321,100820.0
2018-08-10 13:00:00,68.1,68.21,68.06,68.19,136217.0,59.6321,59.7284,59.597,59.7109,136217.0
2018-08-10 13:10:00,68.19,68.3,68.14,68.22,101410.0,59.7109,59.8072,59.6671,59.7371,101410.0
2018-08-10 13:20:00,68.23,68.28,68.2,68.27,64203.0,59.7459,59.7897,59.7196,59.7809,64203.0
2018-08-10 13:30:00,68.28,68.47,68.28,68.38,65433.0,59.7897,59.956,59.7897,59.8772,65433.0
2018-08-10 13:40:00,68.36,68.36,68.13,68.17,70175.0,59.8597,59.8597,59.6583,59.6933,70175.0
2018-08-10 13:50:00,68.16,68.17,68.06,68.08,61052.0,59.6846,59.6933,59.597,59.6145,61052.0
2018-08-10 14:00:00,68.09,68.15,68.08,68.12,86275.0,59.6233,59.6758,59.6145,59.6496,86275.0
2018-08-10 14:10:00,68.12,68.16,68.1,68.13,71949.0,59.6496,59.6846,59.6321,59.6583,71949.0
2018-08-10 14:20:00,68.12,68.13,67.91,67.94,89762.0,59.6496,59.6583,59.4657,59.4919,89762.0
2018-08-10 14:30:00,67.93,68.02,67.91,68.01,63741.0,59.4832,59.562,59.4657,59.5532,63741.0
2018-08-10 14:40:00,68.02,68.09,67.95,68.01,64167.0,59.562,59.6233,59.5007,59.5532,64167.0
2018-08-10 14:50:00,68.01,68.07,67.95,67.98,68373.0,59.5532,59.6058,59.5007,59.527,68373.0
2018-08-10 15:00:00,67.98,68.0,67.92,67.99,67019.0,59.527,59.5445,59.4744,59.5357,67019.0
2018-08-10 15:10:00,67.99,68.07,67.93,68.06,115540.0,59.5357,59.6058,59.4832,59.597,115540.0
2018-08-10 15:20:00,68.07,68.15,68.06,68.09,135816.0,59.6058,59.6758,59.597,59.6233,135816.0
2018-08-10 15:30:00,68.1,68.12,68.02,68.09,127933.0,59.6321,59.6496,59.562,59.6233,127933.0
2018-08-10 15:40:00,68.09,68.09,67.85,67.92,208155.0,59.6233,59.6233,59.4131,59.4744,208155.0
2018-08-10 15:50:00,67.92,67.93,67.81,67.85,253379.0,59.4744,59.4832,59.3781,59.4131,253379.0
2018-08-13 09:30:00,67.67,67.84,67.23,67.81,153335.0,59.2555,59.4044,58.8702,59.3781,153335.0
2018-08-13 09:40:00,67.8,67.85,67.56,67.84,70895.0,59.3694,59.4131,59.1592,59.4044,70895.0
2018-08-13 09:50:00,67.83,67.95,67.73,67.88,79225.0,59.3956,59.5007,59.3081,59.4394,79225.0
2018-08-13 10:00:00,67.9,67.91,67.71,67.87,63101.0,59.4569,59.4657,59.2905,59.4307,63101.0
2018-08-13 10:10:00,67.88,68.0,67.81,67.94,78073.0,59.4394,59.5445,59.3781,59.4919,78073.0
2018-08-13 10:20:00,67.95,67.96,67.83,67.84,49029.0,59.5007,59.5095,59.3956,59.4044,49029.0
2018-08-13 10:30:00,67.85,67.86,67.78,67.8,38747.0,59.4131,59.4219,59.3518,59.3694,38747.0
2018-08-13 10:40:00,67.81,67.85,67.69,67.7,46648.0,59.3781,59.4131,59.273,59.2818,46648.0
2018-08-13 10:50:00,67.69,67.73,67.62,67.63,32724.0,59.273,59.3081,59.2117,59.2205,32724.0
2018-08-13 11:00:00,67.64,67.73,67.57,67.58,55144.0,59.2293,59.3081,59.168,59.1767,55144.0
2018-08-13 11:10:00,67.58,67.6,67.43,67.44,39220.0,59.1767,59.1942,59.0454,59.0541,39220.0
2018-08-13 11:20:00,67.45,67.57,67.45,67.5,48126.0,59.0629,59.168,59.0629,59.1067,48126.0
2018-08-13 11:30:00,67.5,67.54,67.39,67.45,47335.0,59.1067,59.1417,59.0103,59.0629,47335.0
2018-08-13 11:40:00,67.46,67.5,67.42,67.42,43009.0,59.0716,59.1067,59.0366,59.0366,43009.0
2018-08-13 11:50:00,67.42,67.51,67.36,67.36,37089.0,59.0366,59.1154,58.9841,58.9841,37089.0
2018-08-13 12:00:00,67.36,67.39,67.28,67.28,63165.0,58.9841,59.0103,58.914,58.914,63165.0
2018-08-13 12:10:00,67.28,67.34,67.21,67.21,33237.0,58.914,58.9666,58.8527,58.8527,33237.0
2018-08-13 12:20:00,67.21,67.24,67.12,67.18,67410.0,58.8527,58.879,58.7739,58.8264,67410.0
2018-08-13 12:30:00,67.19,67.19,67.05,67.07,47046.0,58.8352,58.8352,58.7126,58.7301,47046.0
2018-08-13 12:40:00,67.07,67.13,67.04,67.06,49767.0,58.7301,58.7827,58.7039,58.7214,49767.0
2018-08-13 12:50:00,67.07,67.21,67.07,67.18,35858.0,58.7301,58.8527,58.7301,58.8264,35858.0
2018-08-13 13:00:00,67.18,67.18,67.06,67.09,55244.0,58.8264,58.8264,58.7214,58.7476,55244.0
2018-08-13 13:10:00,67.08,67.21,67.03,67.21,78954.0,58.7389,58.8527,58.6951,58.8527,78954.0
2018-08-13 13:20:00,67.22,67.26,67.17,67.25,51683.0,58.8615,58.8965,58.8177,58.8877,51683.0
2018-08-13 13:30:00,67.26,67.31,67.19,67.19,64869.0,58.8965,58.9403,58.8352,58.8352,64869.0
2018-08-13 13:40:00,67.19,67.25,67.14,67.14,48729.0,58.8352,58.8877,58.7914,58.7914,48729.0
2018-08-13 13:50:00,67.15,67.18,67.1,67.17,174541.0,58.8002,58.8264,58.7564,58.8177,174541.0
2018-08-13 14:00:00,67.18,67.31,67.17,67.23,92810.0,58.8264,58.9403,58.8177,58.8702,92810.0
2018-08-13 14:10:00,67.24,67.31,67.22,67.23,48276.0,58.879,58.9403,58.8615,58.8702,48276.0
2018-08-13 14:20:00,67.23,67.28,67.2,67.25,38848.0,58.8702,58.914,58.844,58.8877,38848.0
2018-08-13 14:30:00,67.26,67.28,67.23,67.24,41632.0,58.8965,58.914,58.8702,58.879,41632.0
2018-08-13 14:40:00,67.24,67.3,67.22,67.3,43166.0,58.879,58.9315,58.8615,58.9315,43166.0
2018-08-13 14:50:00,67.29,67.29,67.16,67.18,66638.0,58.9228,58.9228,58.8089,58.8264,66638.0
2018-08-13 15:00:00,67.18,67.21,67.13,67.17,93260.0,58.8264,58.8527,58.7827,58.8177,93260.0
2018-08-13 15:10:00,67.17,67.29,67.17,67.25,81830.0,58.8177,58.9228,58.8177,58.8877,81830.0
2018-08-13 15:20:00,67.25,67.26,67.16,67.17,68091.0,58.8877,58.8965,58.8089,58.8177,68091.0
2018-08-13 15:30:00,67.18,67.23,67.12,67.2,96736.0,58.8264,58.8702,58.7739,58.844,96736.0
2018-08-13 15:40:00,67.2,67.23,67.17,67.19,145222.0,58.844,58.8702,58.8177,58.8352,145222.0
2018-08-13 15:50:00,67.19,67.19,67.08,67.09,243828.0,58.8352,58.8352,58.7389,58.7476,243828.0
2018-08-14 09:30:00,67.0,67.12,66.31,66.75,223167.0,58.6688,58.7739,58.0646,58.4499,223167.0
2018-08-14 09:40:00,66.75,66.8,66.53,66.7,88487.0,58.4499,58.4937,58.2573,58.4061,88487.0
2018-08-14 09:50:00,66.7,66.78,66.54,66.75,111148.0,58.4061,58.4762,58.266,58.4499,111148.0
2018-08-14 10:00:00,66.76,66.88,66.61,66.82,51812.0,58.4587,58.5638,58.3273,58.5112,51812.0
2018-08-14 10:10:00,66.85,66.88,66.73,66.77,35651.0,58.5375,58.5638,58.4324,58.4674,35651.0
2018-08-14 10:20:00,66.78,66.81,66.69,66.72,89836.0,58.4762,58.5025,58.3974,58.4236,89836.0
2018-08-14 10:30:00,66.73,67.05,66.71,67.03,81966.0,58.4324,58.7126,58.4149,58.6951,81966.0
2018-08-14 10:40:00,67.02,67.14,66.99,67.12,45336.0,58.6863,58.7914,58.6601,58.7739,45336.0
2018-08-14 10:50:00,67.12,67.12,67.02,67.02,41991.0,58.7739,58.7739,58.6863,58.6863,41991.0
2018-08-14 11:00:00,67.01,67.03,66.86,66.87,148489.0,58.6776,58.6951,58.5462,58.555,148489.0
2018-08-14 11:10:00,66.87,66.91,66.71,66.72,75061.0,58.555,58.59,58.4149,58.4236,75061.0
2018-08-14 11:20:00,66.73,66.87,66.69,66.81,58001.0,58.4324,58.555,58.3974,58.5025,58001.0
2018-08-14 11:30:00,66.81,66.82,66.61,66.69,48147.0,58.5025,58.5112,58.3273,58.3974,48147.0
2018-08-14 11:40:00,66.69,66.77,66.63,66.73,37830.0,58.3974,58.4674,58.3448,58.4324,37830.0
2018-08-14 11:50:00,66.73,66.73,66.57,66.6,30977.0,58.4324,58.4324,58.2923,58.3186,30977.0
2018-08-14 12:00:00,66.61,66.71,66.51,66.53,66930.0,58.3273,58.4149,58.2398,58.2573,66930.0
2018-08-14 12:10:00,66.53,66.54,66.42,66.47,58766.0,58.2573,58.266,58.161,58.2047,58766.0
2018-08-14 12:20:00,66.48,66.5,66.37,66.38,44044.0,58.2135,58.231,58.1172,58.1259,44044.0
2018-08-14 12:30:00,66.37,66.4,66.32,66.33,63852.0,58.1172,58.1434,58.0734,58.0821,63852.0
2018-08-14 12:40:00,66.32,66.5,66.32,66.37,44200.0,58.0734,58.231,58.0734,58.1172,44200.0
2018-08-14 12:50:00,66.38,66.39,66.25,66.28,45640.0,58.1259,58.1347,58.0121,58.0384,45640.0
2018-08-14 13:00:00,66.29,66.31,66.18,66.21,45956.0,58.0471,58.0646,57.9508,57.9771,45956.0
2018-08-14 13:10:00,66.2,66.22,66.07,66.2,56967.0,57.9683,57.9858,57.8545,57.9683,56967.0
2018-08-14 13:20:00,66.2,66.54,66.2,66.53,130977.0,57.9683,58.266,57.9683,58.2573,130977.0
2018-08-14 13:30:00,66.53,66.61,66.53,66.59,81333.0,58.2573,58.3273,58.2573,58.3098,81333.0
2018-08-14 13:40:00,66.6,66.66,66.59,66.64,146913.0,58.3186,58.3711,58.3098,58.3536,146913.0
2018-08-14 13:50:00,66.65,66.71,66.59,66.68,210615.0,58.3624,58.4149,58.3098,58.3886,210615.0
2018-08-14 14:00:00,66.68,66.83,66.68,66.79,146356.0,58.3886,58.52,58.3886,58.4849,146356.0
2018-08-14 14:10:00,66.79,66.96,66.78,66.96,99481.0,58.4849,58.6338,58.4762,58.6338,99481.0
2018-08-14 14:20:00,66.96,66.98,66.86,66.91,116946.0,58.6338,58.6513,58.5462,58.59,116946.0
2018-08-14 14:30:00,66.91,66.97,66.91,66.93,117187.0,58.59,58.6426,58.59,58.6075,117187.0
2018-08-14 14:40:00,66.93,66.94,66.88,66.92,119487.0,58.6075,58.6163,58.5638,58.5988,119487.0
2018-08-14 14:50:00,66.92,66.95,66.88,66.92,163165.0,58.5988,58.625,58.5638,58.5988,163165.0
2018-08-14 15:00:00,66.92,66.92,66.88,66.9,126739.0,58.5988,58.5988,58.5638,58.5813,126739.0
2018-08-14 15:10:00,66.9,66.91,66.88,66.9,106816.0,58.5813,58.59,58.5638,58.5813,106816.0
2018-08-14 15:20:00,66.9,66.93,66.88,66.9,181822.0,58.5813,58.6075,58.5638,58.5813,181822.0
2018-08-14 15:30:00,66.9,66.91,66.88,66.89,159958.0,58.5813,58.59,58.5638,58.5725,159958.0
2018-08-14 15:40:00,66.89,66.9,66.67,66.7,183936.0,58.5725,58.5813,58.3799,58.4061,183936.0
2018-08-14 15:50:00,66.71,66.76,66.67,66.72,248067.0,58.4149,58.4587,58.3799,58.4236,248067.0
2018-08-15 09:30:00,66.12,66.12,64.51,64.95,419278.0,57.8983,57.8983,56.4885,56.8737,419278.0
2018-08-15 09:40:00,64.93,65.67,64.84,65.37,267146.0,56.8562,57.5042,56.7774,57.2415,267146.0
2018-08-15 09:50:00,65.38,65.41,65.2,65.41,123186.0,57.2503,57.2765,57.0927,57.2765,123186.0
2018-08-15 10:00:00,65.39,65.4,64.83,65.04,118123.0,57.259,57.2678,56.7687,56.9525,118123.0
2018-08-15 10:10:00,65.02,65.13,64.88,65.05,115139.0,56.935,57.0314,56.8124,56.9613,115139.0
2018-08-15 10:20:00,65.05,65.07,64.85,64.89,171837.0,56.9613,56.9788,56.7862,56.8212,171837.0
2018-08-15 10:30:00,64.89,65.05,64.76,65.05,136569.0,56.8212,56.9613,56.7074,56.9613,136569.0
2018-08-15 10:40:00,65.06,65.08,64.82,64.83,113190.0,56.9701,56.9876,56.7599,56.7687,113190.0
2018-08-15 10:50:00,64.83,64.86,64.57,64.57,114707.0,56.7687,56.7949,56.541,56.541,114707.0
2018-08-15 11:00:00,64.57,64.79,64.55,64.79,124913.0,56.541,56.7336,56.5235,56.7336,124913.0
2018-08-15 11:10:00,64.79,64.99,64.65,64.7,102815.0,56.7336,56.9088,56.611,56.6548,102815.0
2018-08-15 11:20:00,64.69,64.86,64.63,64.81,72728.0,56.6461,56.7949,56.5935,56.7511,72728.0
2018-08-15 11:30:00,64.83,64.97,64.78,64.78,68427.0,56.7687,56.8913,56.7249,56.7249,68427.0
2018-08-15 11:40:00,64.78,64.85,64.7,64.85,50323.0,56.7249,56.7862,56.6548,56.7862,50323.0
2018-08-15 11:50:00,64.84,64.84,64.53,64.53,58465.0,56.7774,56.7774,56.506,56.506,58465.0
2018-08-15 12:00:00,64.53,64.69,64.52,64.68,78408.0,56.506,56.6461,56.4972,56.6373,78408.0
2018-08-15 12:10:00,64.67,64.71,64.56,64.63,68094.0,56.6286,56.6636,56.5322,56.5935,68094.0
2018-08-15 12:20:00,64.65,64.85,64.59,64.72,104381.0,56.611,56.7862,56.5585,56.6723,104381.0
2018-08-15 12:30:00,64.72,64.79,64.66,64.71,65142.0,56.6723,56.7336,56.6198,56.6636,65142.0
2018-08-15 12:40:00,64.71,64.73,64.58,64.61,61776.0,56.6636,56.6811,56.5497,56.576,61776.0
2018-08-15 12:50:00,64.61,64.63,64.52,64.63,78722.0,56.576,56.5935,56.4972,56.5935,78722.0
2018-08-15 13:00:00,64.66,64.74,64.62,64.66,74050.0,56.6198,56.6899,56.5848,56.6198,74050.0
2018-08-15 13:10:00,64.66,64.74,64.65,64.7,88014.0,56.6198,56.6899,56.611,56.6548,88014.0
2018-08-15 13:20:00,64.7,64.8,64.65,64.69,108441.0,56.6548,56.7424,56.611,56.6461,108441.0
2018-08-15 13:30:00,64.68,64.7,64.52,64.66,102790.0,56.6373,56.6548,56.4972,56.6198,102790.0
2018-08-15 13:40:00,64.65,64.66,64.47,64.49,114298.0,56.611,56.6198,56.4534,56.4709,114298.0
2018-08-15 13:50:00,64.5,64.52,64.46,64.5,62427.0,56.4797,56.4972,56.4447,56.4797,62427.0
2018-08-15 14:00:00,64.5,64.5,64.26,64.28,119443.0,56.4797,56.4797,56.2695,56.2871,119443.0
2018-08-15 14:10:00,64.28,64.31,64.1,64.31,110668.0,56.2871,56.3133,56.1294,56.3133,110668.0
2018-08-15 14:20:00,64.31,64.33,64.13,64.15,97766.0,56.3133,56.3308,56.1557,56.1732,97766.0
2018-08-15 14:30:00,64.15,64.26,64.12,64.22,103020.0,56.1732,56.2695,56.1469,56.2345,103020.0
2018-08-15 14:40:00,64.21,64.21,64.02,64.05,140617.0,56.2258,56.2258,56.0594,56.0857,140617.0
2018-08-15 14:50:00,64.05,64.2,64.05,64.2,130034.0,56.0857,56.217,56.0857,56.217,130034.0
2018-08-15 15:00:00,64.2,64.32,64.14,64.27,104137.0,56.217,56.3221,56.1645,56.2783,104137.0
2018-08-15 15:10:00,64.27,64.37,64.21,64.37,150849.0,56.2783,56.3659,56.2258,56.3659,150849.0
2018-08-15 15:20:00,64.36,64.43,64.34,64.36,103562.0,56.3571,56.4184,56.3396,56.3571,103562.0
2018-08-15 15:30:00,64.36,64.46,64.29,64.38,176395.0,56.3571,56.4447,56.2958,56.3746,176395.0
2018-08-15 15:40:00,64.37,64.5,64.35,64.45,213802.0,56.3659,56.4797,56.3483,56.4359,213802.0
2018-08-15 15:50:00,64.44,64.46,64.35,64.45,331085.0,56.4272,56.4447,56.3483,56.4359,331085.0
2018-08-16 09:30:00,65.0,65.92,64.82,65.87,218460.0,56.9175,57.7231,56.7599,57.6793,218460.0
2018-08-16 09:40:00,65.9,65.98,65.45,65.56,208002.0,57.7056,57.7757,57.3116,57.4079,208002.0
2018-08-16 09:50:00,65.58,65.93,65.57,65.65,65346.0,57.4254,57.7319,57.4166,57.4867,65346.0
2018-08-16 10:00:00,65.65,65.71,65.39,65.49,53593.0,57.4867,57.5392,57.259,57.3466,53593.0
2018-08-16 10:10:00,65.49,65.49,65.08,65.17,86903.0,57.3466,57.3466,56.9876,57.0664,86903.0
2018-08-16 10:20:00,65.21,65.4,65.18,65.4,128421.0,57.1014,57.2678,57.0751,57.2678,128421.0
2018-08-16 10:30:00,65.42,65.53,65.33,65.34,113393.0,57.2853,57.3816,57.2065,57.2152,113393.0
2018-08-16 10:40:00,65.36,65.49,65.33,65.42,64349.0,57.2328,57.3466,57.2065,57.2853,64349.0
2018-08-16 10:50:00,65.44,65.47,65.36,65.38,33455.0,57.3028,57.3291,57.2328,57.2503,33455.0
2018-08-16 11:00:00,65.37,65.41,65.28,65.35,95274.0,57.2415,57.2765,57.1627,57.224,95274.0
2018-08-16 11:10:00,65.35,65.44,65.34,65.37,51481.0,57.224,57.3028,57.2152,57.2415,51481.0
2018-08-16 11:20:00,65.36,65.42,65.29,65.37,98108.0,57.2328,57.2853,57.1715,57.2415,98108.0
2018-08-16 11:30:00,65.37,65.38,65.28,65.35,58801.0,57.2415,57.2503,57.1627,57.224,58801.0
2018-08-16 11:40:00,65.34,65.44,65.27,65.43,68060.0,57.2152,57.3028,57.154,57.2941,68060.0
2018-08-16 11:50:00,65.44,65.51,65.39,65.49,33865.0,57.3028,57.3641,57.259,57.3466,33865.0
2018-08-16 12:00:00,65.5,65.68,65.47,65.66,56324.0,57.3554,57.513,57.3291,57.4955,56324.0
2018-08-16 12:10:00,65.65,65.7,65.6,65.63,23181.0,57.4867,57.5305,57.4429,57.4692,23181.0
2018-08-16 12:20:00,65.64,65.66,65.5,65.52,38462.0,57.4779,57.4955,57.3554,57.3729,38462.0
2018-08-16 12:30:00,65.52,65.57,65.44,65.46,32393.0,57.3729,57.4166,57.3028,57.3203,32393.0
2018-08-16 12:40:00,65.45,65.46,65.34,65.36,39666.0,57.3116,57.3203,57.2152,57.2328,39666.0
2018-08-16 12:50:00,65.36,65.37,65.29,65.3,38618.0,57.2328,57.2415,57.1715,57.1802,38618.0
2018-08-16 13:00:00,65.29,65.35,65.24,65.27,56752.0,57.1715,57.224,57.1277,57.154,56752.0
2018-08-16 13:10:00,65.27,65.27,65.08,65.1,66913.0,57.154,57.154,56.9876,57.0051,66913.0
2018-08-16 13:20:00,65.1,65.1,64.96,65.03,124581.0,57.0051,57.0051,56.8825,56.9438,124581.0
2018-08-16 13:30:00,65.03,65.04,65.0,65.0,34067.0,56.9438,56.9525,56.9175,56.9175,34067.0
2018-08-16 13:40:00,65.01,65.02,64.94,64.98,45007.0,56.9263,56.935,56.865,56.9,45007.0
2018-08-16 13:50:00,64.98,65.02,64.94,64.97,47859.0,56.9,56.935,56.865,56.8913,47859.0
2018-08-16 14:00:00,64.97,65.02,64.95,65.01,37616.0,56.8913,56.935,56.8737,56.9263,37616.0
2018-08-16 14:10:00,65.03,65.15,65.01,65.13,53837.0,56.9438,57.0489,56.9263,57.0314,53837.0
2018-08-16 14:20:00,65.13,65.19,65.12,65.12,34294.0,57.0314,57.0839,57.0226,57.0226,34294.0
2018-08-16 14:30:00,65.11,65.15,64.98,65.14,42541.0,57.0138,57.0489,56.9,57.0401,42541.0
2018-08-16 14:40:00,65.15,65.21,65.15,65.2,41994.0,57.0489,57.1014,57.0489,57.0927,41994.0
2018-08-16 14:50:00,65.2,65.28,65.2,65.26,34291.0,57.0927,57.1627,57.0927,57.1452,34291.0
2018-08-16 15:00:00,65.26,65.28,65.2,65.2,43303.0,57.1452,57.1627,57.0927,57.0927,43303.0
2018-08-16 15:10:00,65.2,65.29,65.2,65.25,43459.0,57.0927,57.1715,57.0927,57.1364,43459.0
2018-08-16 15:20:00,65.25,65.31,65.24,65.27,42826.0,57.1364,57.189,57.1277,57.154,42826.0
2018-08-16 15:30:00,65.27,65.31,65.2,65.22,67990.0,57.154,57.189,57.0927,57.1102,67990.0
2018-08-16 15:40:00,65.22,65.22,65.13,65.14,71506.0,57.1102,57.1102,57.0314,57.0401,71506.0
2018-08-16 15:50:00,65.14,65.15,65.07,65.11,189148.0,57.0401,57.0489,56.9788,57.0138,189148.0
2018-08-17 09:30:00,65.12,65.4,64.95,65.23,67540.0,57.0226,57.2678,56.8737,57.1189,67540.0
2018-08-17 09:40:00,65.24,65.24,64.84,64.92,59295.0,57.1277,57.1277,56.7774,56.8475,59295.0
2018-08-17 09:50:00,64.92,65.2,64.87,65.18,55734.0,56.8475,57.0927,56.8037,57.0751,55734.0
2018-08-17 10:00:00,65.19,65.23,65.02,65.08,45832.0,57.0839,57.1189,56.935,56.9876,45832.0
2018-08-17 10:10:00,65.07,65.12,65.02,65.04,37143.0,56.9788,57.0226,56.935,56.9525,37143.0
2018-08-17 10:20:00,65.06,65.2,65.02,65.13,43857.0,56.9701,57.0927,56.935,57.0314,43857.0
2018-08-17 10:30:00,65.14,65.27,65.06,65.23,34035.0,57.0401,57.154,56.9701,57.1189,34035.0
2018-08-17 10:40:00,65.23,65.28,65.14,65.16,48410.0,57.1189,57.1627,57.0401,57.0576,48410.0
2018-08-17 10:50:00,65.16,65.29,65.16,65.22,36870.0,57.0576,57.1715,57.0576,57.1102,36870.0
2018-08-17 11:00:00,65.21,65.31,65.13,65.31,23408.0,57.1014,57.189,57.0314,57.189,23408.0
2018-08-17 11:10:00,65.31,65.37,65.23,65.32,37364.0,57.189,57.2415,57.1189,57.1977,37364.0
2018-08-17 11:20:00,65.31,65.43,65.31,65.4,28911.0,57.189,57.2941,57.189,57.2678,28911.0
2018-08-17 11:30:00,65.4,65.44,65.39,65.42,34678.0,57.2678,57.3028,57.259,57.2853,34678.0
2018-08-17 11:40:00,65.44,65.5,65.41,65.41,29277.0,57.3028,57.3554,57.2765,57.2765,29277.0
2018-08-17 11:50:00,65.41,65.51,65.4,65.48,24561.0,57.2765,57.3641,57.2678,57.3378,24561.0
2018-08-17 12:00:00,65.48,65.51,65.34,65.34,32761.0,57.3378,57.3641,57.2152,57.2152,32761.0
2018-08-17 12:10:00,65.36,65.42,65.28,65.29,26953.0,57.2328,57.2853,57.1627,57.1715,26953.0
2018-08-17 12:20:00,65.3,65.38,65.29,65.37,23518.0,57.1802,57.2503,57.1715,57.2415,23518.0
2018-08-17 12:30:00,65.37,65.37,65.25,65.28,20147.0,57.2415,57.2415,57.1364,57.1627,20147.0
2018-08-17 12:40:00,65.28,65.32,65.25,65.28,18021.0,57.1627,57.1977,57.1364,57.1627,18021.0
2018-08-17 12:50:00,65.29,65.33,65.28,65.31,20413.0,57.1715,57.2065,57.1627,57.189,20413.0
2018-08-17 13:00:00,65.32,65.34,65.23,65.25,67530.0,57.1977,57.2152,57.1189,57.1364,67530.0
2018-08-17 13:10:00,65.27,65.35,65.21,65.33,95690.0,57.154,57.224,57.1014,57.2065,95690.0
2018-08-17 13:20:00,65.33,65.37,65.28,65.28,19277.0,57.2065,57.2415,57.1627,57.1627,19277.0
2018-08-17 13:30:00,65.28,65.35,65.27,65.34,19597.0,57.1627,57.224,57.154,57.2152,19597.0
2018-08-17 13:40:00,65.34,65.37,65.27,65.28,19008.0,57.2152,57.2415,57.154,57.1627,19008.0
2018-08-17 13:50:00,65.28,65.37,65.27,65.36,30242.0,57.1627,57.2415,57.154,57.2328,30242.0
2018-08-17 14:00:00,65.37,65.56,65.34,65.51,141151.0,57.2415,57.4079,57.2152,57.3641,141151.0
2018-08-17 14:10:00,65.5,65.72,65.5,65.64,152819.0,57.3554,57.548,57.3554,57.4779,152819.0
2018-08-17 14:20:00,65.63,65.75,65.57,65.72,98560.0,57.4692,57.5743,57.4166,57.548,98560.0
2018-08-17 14:30:00,65.72,65.73,65.57,65.62,35149.0,57.548,57.5568,57.4166,57.4604,35149.0
2018-08-17 14:40:00,65.62,65.72,65.62,65.68,36827.0,57.4604,57.548,57.4604,57.513,36827.0
2018-08-17 14:50:00,65.69,65.87,65.65,65.84,60659.0,57.5217,57.6793,57.4867,57.6531,60659.0
2018-08-17 15:00:00,65.84,65.86,65.73,65.75,50606.0,57.6531,57.6706,57.5568,57.5743,50606.0
2018-08-17 15:10:00,65.75,65.78,65.7,65.73,34761.0,57.5743,57.6005,57.5305,57.5568,34761.0
2018-08-17 15:20:00,65.73,65.77,65.7,65.71,32981.0,57.5568,57.5918,57.5305,57.5392,32981.0
2018-08-17 15:30:00,65.71,65.75,65.67,65.71,41554.0,57.5392,57.5743,57.5042,57.5392,41554.0
2018-08-17 15:40:00,65.72,65.77,65.71,65.74,152015.0,57.548,57.5918,57.5392,57.5655,152015.0
2018-08-17 15:50:00,65.74,65.95,65.62,65.87,425216.0,57.5655,57.7494,57.4604,57.6793,425216.0
2018-08-20 09:30:00,66.25,66.99,66.0,66.04,225834.0,58.0121,58.6601,57.7932,57.8282,225834.0
2018-08-20 09:40:00,66.05,66.06,65.59,65.71,136524.0,57.837,57.8457,57.4342,57.5392,136524.0
2018-08-20 09:50:00,65.72,65.8,65.51,65.59,94245.0,57.548,57.618,57.3641,57.4342,94245.0
2018-08-20 10:00:00,65.59,65.75,65.54,65.74,97371.0,57.4342,57.5743,57.3904,57.5655,97371.0
2018-08-20 10:10:00,65.74,65.75,65.47,65.56,66126.0,57.5655,57.5743,57.3291,57.4079,66126.0
2018-08-20 10:20:00,65.56,65.69,65.52,65.62,67736.0,57.4079,57.5217,57.3729,57.4604,67736.0
2018-08-20 10:30:00,65.61,65.73,65.51,65.73,37761.0,57.4517,57.5568,57.3641,57.5568,37761.0
2018-08-20 10:40:00,65.73,65.84,65.68,65.81,46679.0,57.5568,57.6531,57.513,57.6268,46679.0
2018-08-20 10:50:00,65.82,65.85,65.64,65.75,58958.0,57.6356,57.6618,57.4779,57.5743,58958.0
2018-08-20 11:00:00,65.74,65.85,65.71,65.74,70404.0,57.5655,57.6618,57.5392,57.5655,70404.0
2018-08-20 11:10:00,65.74,65.76,65.66,65.76,41324.0,57.5655,57.583,57.4955,57.583,41324.0
2018-08-20 11:20:00,65.75,65.82,65.69,65.79,59627.0,57.5743,57.6356,57.5217,57.6093,59627.0
2018-08-20 11:30:00,65.78,65.93,65.72,65.87,40344.0,57.6005,57.7319,57.548,57.6793,40344.0
2018-08-20 11:40:00,65.87,66.04,65.79,65.81,54323.0,57.6793,57.8282,57.6093,57.6268,54323.0
2018-08-20 11:50:00,65.82,65.89,65.79,65.8,31018.0,57.6356,57.6969,57.6093,57.618,31018.0
2018-08-20 12:00:00,65.8,65.91,65.78,65.87,28813.0,57.618,57.7144,57.6005,57.6793,28813.0
2018-08-20 12:10:00,65.87,65.93,65.83,65.89,39146.0,57.6793,57.7319,57.6443,57.6969,39146.0
2018-08-20 12:20:00,65.9,65.99,65.88,65.91,36177.0,57.7056,57.7844,57.6881,57.7144,36177.0
2018-08-20 12:30:00,65.91,65.91,65.81,65.9,40156.0,57.7144,57.7144,57.6268,57.7056,40156.0
2018-08-20 12:40:00,65.89,65.96,65.84,65.9,31195.0,57.6969,57.7582,57.6531,57.7056,31195.0
2018-08-20 12:50:00,65.9,65.92,65.84,65.85,42542.0,57.7056,57.7231,57.6531,57.6618,42542.0
2018-08-20 13:00:00,65.85,65.87,65.79,65.81,51177.0,57.6618,57.6793,57.6093,57.6268,51177.0
2018-08-20 13:10:00,65.83,65.86,65.79,65.84,35770.0,57.6443,57.6706,57.6093,57.6531,35770.0
2018-08-20 13:20:00,65.84,65.89,65.82,65.86,55403.0,57.6531,57.6969,57.6356,57.6706,55403.0
2018-08-20 13:30:00,65.86,65.88,65.81,65.83,42284.0,57.6706,57.6881,57.6268,57.6443,42284.0
2018-08-20 13:40:00,65.82,65.88,65.82,65.86,31475.0,57.6356,57.6881,57.6356,57.6706,31475.0
2018-08-20 13:50:00,65.86,65.98,65.85,65.95,30437.0,57.6706,57.7757,57.6618,57.7494,30437.0
2018-08-20 14:00:00,65.95,65.99,65.88,65.91,47750.0,57.7494,57.7844,57.6881,57.7144,47750.0
2018-08-20 14:10:00,65.91,65.96,65.85,65.89,65235.0,57.7144,57.7582,57.6618,57.6969,65235.0
2018-08-20 14:20:00,65.9,65.98,65.87,65.93,46520.0,57.7056,57.7757,57.6793,57.7319,46520.0
2018-08-20 14:30:00,65.93,65.96,65.86,65.86,35932.0,57.7319,57.7582,57.6706,57.6706,35932.0
2018-08-20 14:40:00,65.85,65.87,65.73,65.75,83953.0,57.6618,57.6793,57.5568,57.5743,83953.0
2018-08-20 14:50:00,65.76,65.77,65.73,65.75,49605.0,57.583,57.5918,57.5568,57.5743,49605.0
2018-08-20 15:00:00,65.75,65.79,65.71,65.72,36343.0,57.5743,57.6093,57.5392,57.548,36343.0
2018-08-20 15:10:00,65.73,65.81,65.72,65.72,46394.0,57.5568,57.6268,57.548,57.548,46394.0
2018-08-20 15:20:00,65.72,65.74,65.71,65.71,40596.0,57.548,57.5655,57.5392,57.5392,40596.0
2018-08-20 15:30:00,65.71,65.75,65.66,65.66,92531.0,57.5392,57.5743,57.4955,57.4955,92531.0
2018-08-20 15:40:00,65.66,65.68,65.61,65.68,128341.0,57.4955,57.513,57.4517,57.513,128341.0
2018-08-20 15:50:00,65.67,65.68,65.61,65.63,315547.0,57.5042,57.513,57.4517,57.4692,315547.0
2018-08-21 09:30:00,65.79,65.89,65.53,65.67,121514.0,57.6093,57.6969,57.3816,57.5042,121514.0
2018-08-21 09:40:00,65.66,65.88,65.54,65.88,61704.0,57.4955,57.6881,57.3904,57.6881,61704.0
2018-08-21 09:50:00,65.87,66.0,65.81,65.84,56302.0,57.6793,57.7932,57.6268,57.6531,56302.0
2018-08-21 10:00:00,65.82,65.94,65.76,65.8,55217.0,57.6356,57.7406,57.583,57.618,55217.0
2018-08-21 10:10:00,65.8,66.05,65.8,66.02,82658.0,57.618,57.837,57.618,57.8107,82658.0
2018-08-21 10:20:00,66.02,66.03,65.93,65.96,101488.0,57.8107,57.8194,57.7319,57.7582,101488.0
2018-08-21 10:30:00,65.95,65.97,65.88,65.91,73191.0,57.7494,57.7669,57.6881,57.7144,73191.0
2018-08-21 10:40:00,65.91,66.06,65.91,66.03,201100.0,57.7144,57.8457,57.7144,57.8194,201100.0
2018-08-21 10:50:00,66.03,66.36,65.98,66.16,149884.0,57.8194,58.1084,57.7757,57.9333,149884.0
2018-08-21 11:00:00,66.16,66.2,66.09,66.1,71076.0,57.9333,57.9683,57.872,57.8807,71076.0
2018-08-21 11:10:00,66.1,66.1,65.87,65.92,56132.0,57.8807,57.8807,57.6793,57.7231,56132.0
2018-08-21 11:20:00,65.92,66.0,65.88,65.96,47609.0,57.7231,57.7932,57.6881,57.7582,47609.0
2018-08-21 11:30:00,65.95,66.07,65.93,66.06,51600.0,57.7494,57.8545,57.7319,57.8457,51600.0
2018-08-21 11:40:00,66.06,66.18,66.0,66.0,46446.0,57.8457,57.9508,57.7932,57.7932,46446.0
2018-08-21 11:50:00,66.0,66.18,65.97,66.18,150834.0,57.7932,57.9508,57.7669,57.9508,150834.0
2018-08-21 12:00:00,66.17,66.25,66.16,66.2,74989.0,57.942,58.0121,57.9333,57.9683,74989.0
2018-08-21 12:10:00,66.2,66.29,66.19,66.23,106359.0,57.9683,58.0471,57.9596,57.9946,106359.0
2018-08-21 12:20:00,66.22,66.26,66.14,66.26,57940.0,57.9858,58.0208,57.9158,58.0208,57940.0
2018-08-21 12:30:00,66.25,66.3,66.16,66.22,122580.0,58.0121,58.0559,57.9333,57.9858,122580.0
2018-08-21 12:40:00,66.22,66.34,66.21,66.29,92576.0,57.9858,58.0909,57.9771,58.0471,92576.0
2018-08-21 12:50:00,66.29,66.3,66.22,66.23,33534.0,58.0471,58.0559,57.9858,57.9946,33534.0
2018-08-21 13:00:00,66.22,66.26,66.2,66.22,115268.0,57.9858,58.0208,57.9683,57.9858,115268.0
2018-08-21 13:10:00,66.2,66.23,66.09,66.2,117734.0,57.9683,57.9946,57.872,57.9683,117734.0
2018-08-21 13:20:00,66.2,66.28,66.2,66.25,31902.0,57.9683,58.0384,57.9683,58.0121,31902.0
2018-08-21 13:30:00,66.25,66.37,66.25,66.34,30526.0,58.0121,58.1172,58.0121,58.0909,30526.0
2018-08-21 13:40:00,66.34,66.34,66.28,66.29,45551.0,58.0909,58.0909,58.0384,58.0471,45551.0
2018-08-21 13:50:00,66.28,66.4,66.27,66.32,36047.0,58.0384,58.1434,58.0296,58.0734,36047.0
2018-08-21 14:00:00,66.31,66.36,66.23,66.27,40129.0,58.0646,58.1084,57.9946,58.0296,40129.0
2018-08-21 14:10:00,66.28,66.31,66.25,66.26,42704.0,58.0384,58.0646,58.0121,58.0208,42704.0
2018-08-21 14:20:00,66.26,66.26,66.21,66.21,53400.0,58.0208,58.0208,57.9771,57.9771,53400.0
2018-08-21 14:30:00,66.21,66.22,66.12,66.17,54222.0,57.9771,57.9858,57.8983,57.942,54222.0
2018-08-21 14:40:00,66.17,66.27,66.17,66.2,67189.0,57.942,58.0296,57.942,57.9683,67189.0
2018-08-21 14:50:00,66.2,66.3,66.09,66.3,112654.0,57.9683,58.0559,57.872,58.0559,112654.0
2018-08-21 15:00:00,66.3,66.3,66.2,66.27,56522.0,58.0559,58.0559,57.9683,58.0296,56522.0
2018-08-21 15:10:00,66.26,66.34,66.26,66.27,44255.0,58.0208,58.0909,58.0208,58.0296,44255.0
2018-08-21 15:20:00,66.27,66.34,66.25,66.31,85968.0,58.0296,58.0909,58.0121,58.0646,85968.0
2018-08-21 15:30:00,66.3,66.39,66.29,66.31,109141.0,58.0559,58.1347,58.0471,58.0646,109141.0
2018-08-21 15:40:00,66.31,66.35,66.12,66.2,120494.0,58.0646,58.0997,57.8983,57.9683,120494.0
2018-08-21 15:50:00,66.19,66.33,66.15,66.26,195012.0,57.9596,58.0821,57.9245,58.0208,195012.0
2018-08-22 09:30:00,66.19,66.19,65.91,66.12,65952.0,57.9596,57.9596,57.7144,57.8983,65952.0
2018-08-22 09:40:00,66.14,66.21,65.91,65.93,69677.0,57.9158,57.9771,57.7144,57.7319,69677.0
2018-08-22 09:50:00,65.91,65.92,65.76,65.86,55752.0,57.7144,57.7231,57.583,57.6706,55752.0
2018-08-22 10:00:00,65.86,65.91,65.79,65.8,56193.0,57.6706,57.7144,57.6093,57.618,56193.0
2018-08-22 10:10:00,65.81,65.84,65.67,65.67,54079.0,57.6268,57.6531,57.5042,57.5042,54079.0
2018-08-22 10:20:00,65.67,65.73,65.58,65.62,47596.0,57.5042,57.5568,57.4254,57.4604,47596.0
2018-08-22 10:30:00,65.61,65.8,65.61,65.76,46162.0,57.4517,57.618,57.4517,57.583,46162.0
2018-08-22 10:40:00,65.76,65.87,65.65,65.86,75640.0,57.583,57.6793,57.4867,57.6706,75640.0
2018-08-22 10:50:00,65.86,65.86,65.77,65.83,50331.0,57.6706,57.6706,57.5918,57.6443,50331.0
2018-08-22 11:00:00,65.84,65.88,65.78,65.88,33965.0,57.6531,57.6881,57.6005,57.6881,33965.0
2018-08-22 11:10:00,65.88,65.89,65.77,65.84,47218.0,57.6881,57.6969,57.5918,57.6531,47218.0
2018-08-22 11:20:00,65.84,65.92,65.8,65.92,36050.0,57.6531,57.7231,57.618,57.7231,36050.0
2018-08-22 11:30:00,65.92,65.95,65.83,65.87,27847.0,57.7231,57.7494,57.6443,57.6793,27847.0
2018-08-22 11:40:00,65.86,65.98,65.84,65.97,37333.0,57.6706,57.7757,57.6531,57.7669,37333.0
2018-08-22 11:50:00,65.96,65.99,65.87,65.9,22176.0,57.7582,57.7844,57.6793,57.7056,22176.0
2018-08-22 12:00:00,65.92,65.94,65.87,65.91,20129.0,57.7231,57.7406,57.6793,57.7144,20129.0
2018-08-22 12:10:00,65.9,65.92,65.85,65.89,15635.0,57.7056,57.7231,57.6618,57.6969,15635.0
2018-08-22 12:20:00,65.89,65.91,65.82,65.83,28429.0,57.6969,57.7144,57.6356,57.6443,28429.0
2018-08-22 12:30:00,65.84,65.86,65.78,65.8,31754.0,57.6531,57.6706,57.6005,57.618,31754.0
2018-08-22 12:40:00,65.8,65.81,65.75,65.78,25823.0,57.618,57.6268,57.5743,57.6005,25823.0
2018-08-22 12:50:00,65.78,65.79,65.72,65.74,22217.0,57.6005,57.6093,57.548,57.5655,22217.0
2018-08-22 13:00:00,65.74,65.74,65.67,65.67,18254.0,57.5655,57.5655,57.5042,57.5042,18254.0
2018-08-22 13:10:00,65.67,65.68,65.61,65.66,27353.0,57.5042,57.513,57.4517,57.4955,27353.0
2018-08-22 13:20:00,65.66,65.72,65.65,65.68,26202.0,57.4955,57.548,57.4867,57.513,26202.0
2018-08-22 13:30:00,65.68,65.7,65.59,65.59,15868.0,57.513,57.5305,57.4342,57.4342,15868.0
2018-08-22 13:40:00,65.6,65.63,65.58,65.6,14931.0,57.4429,57.4692,57.4254,57.4429,14931.0
2018-08-22 13:50:00,65.6,65.61,65.56,65.59,19528.0,57.4429,57.4517,57.4079,57.4342,19528.0
2018-08-22 14:00:00,65.6,65.7,65.59,65.68,39376.0,57.4429,57.5305,57.4342,57.513,39376.0
2018-08-22 14:10:00,65.67,65.7,65.6,65.62,31573.0,57.5042,57.5305,57.4429,57.4604,31573.0
2018-08-22 14:20:00,65.63,65.66,65.6,65.63,23307.0,57.4692,57.4955,57.4429,57.4692,23307.0
2018-08-22 14:30:00,65.64,65.67,65.62,65.63,25131.0,57.4779,57.5042,57.4604,57.4692,25131.0
2018-08-22 14:40:00,65.64,65.67,65.62,65.63,27806.0,57.4779,57.5042,57.4604,57.4692,27806.0
2018-08-22 14:50:00,65.64,65.76,65.64,65.74,26261.0,57.4779,57.583,57.4779,57.5655,26261.0
2018-08-22 15:00:00,65.75,65.78,65.69,65.74,29240.0,57.5743,57.6005,57.5217,57.5655,29240.0
2018-08-22 15:10:00,65.74,65.8,65.73,65.74,24313.0,57.5655,57.618,57.5568,57.5655,24313.0
2018-08-22 15:20:00,65.73,65.75,65.69,65.73,36859.0,57.5568,57.5743,57.5217,57.5568,36859.0
2018-08-22 15:30:00,65.74,65.79,65.73,65.78,39514.0,57.5655,57.6093,57.5568,57.6005,39514.0
2018-08-22 15:40:00,65.78,65.79,65.7,65.75,97086.0,57.6005,57.6093,57.5305,57.5743,97086.0
2018-08-22 15:50:00,65.74,65.74,65.63,65.64,183804.0,57.5655,57.5655,57.4692,57.4779,183804.0
2018-08-23 09:30:00,65.68,65.9,65.35,65.86,113217.0,57.513,57.7056,57.224,57.6706,113217.0
2018-08-23 09:40:00,65.84,65.93,65.78,65.84,38276.0,57.6531,57.7319,57.6005,57.6531,38276.0
2018-08-23 09:50:00,65.86,65.99,65.81,65.89,67145.0,57.6706,57.7844,57.6268,57.6969,67145.0
2018-08-23 10:00:00,65.91,65.96,65.84,65.96,58659.0,57.7144,57.7582,57.6531,57.7582,58659.0
2018-08-23 10:10:00,65.93,66.0,65.89,65.95,34265.0,57.7319,57.7932,57.6969,57.7494,34265.0
2018-08-23 10:20:00,65.94,66.02,65.93,66.01,75429.0,57.7406,57.8107,57.7319,57.8019,75429.0
2018-08-23 10:30:00,66.0,66.09,65.95,65.98,109966.0,57.7932,57.872,57.7494,57.7757,109966.0
2018-08-23 10:40:00,65.98,66.07,65.88,65.9,55470.0,57.7757,57.8545,57.6881,57.7056,55470.0
2018-08-23 10:50:00,65.89,65.9,65.65,65.65,38395.0,57.6969,57.7056,57.4867,57.4867,38395.0
2018-08-23 11:00:00,65.64,65.71,65.62,65.67,40851.0,57.4779,57.5392,57.4604,57.5042,40851.0
2018-08-23 11:10:00,65.67,65.69,65.53,65.53,30190.0,57.5042,57.5217,57.3816,57.3816,30190.0
2018-08-23 11:20:00,65.52,65.65,65.46,65.58,41520.0,57.3729,57.4867,57.3203,57.4254,41520.0
2018-08-23 11:30:00,65.57,65.6,65.51,65.52,20095.0,57.4166,57.4429,57.3641,57.3729,20095.0
2018-08-23 11:40:00,65.52,65.57,65.45,65.47,27472.0,57.3729,57.4166,57.3116,57.3291,27472.0
2018-08-23 11:50:00,65.48,65.52,65.43,65.43,35839.0,57.3378,57.3729,57.2941,57.2941,35839.0
2018-08-23 12:00:00,65.43,65.47,65.34,65.41,37953.0,57.2941,57.3291,57.2152,57.2765,37953.0
2018-08-23 12:10:00,65.43,65.5,65.41,65.47,35633.0,57.2941,57.3554,57.2765,57.3291,35633.0
2018-08-23 12:20:00,65.48,65.55,65.48,65.53,18137.0,57.3378,57.3991,57.3378,57.3816,18137.0
2018-08-23 12:30:00,65.54,65.55,65.44,65.46,18821.0,57.3904,57.3991,57.3028,57.3203,18821.0
2018-08-23 12:40:00,65.47,65.5,65.42,65.45,37236.0,57.3291,57.3554,57.2853,57.3116,37236.0
2018-08-23 12:50:00,65.45,65.5,65.44,65.48,15948.0,57.3116,57.3554,57.3028,57.3378,15948.0
2018-08-23 13:00:00,65.5,65.5,65.43,65.44,30360.0,57.3554,57.3554,57.2941,57.3028,30360.0
2018-08-23 13:10:00,65.45,65.46,65.36,65.43,28014.0,57.3116,57.3203,57.2328,57.2941,28014.0
2018-08-23 13:20:00,65.43,65.43,65.35,65.39,16697.0,57.2941,57.2941,57.224,57.259,16697.0
2018-08-23 13:30:00,65.38,65.38,65.32,65.34,19760.0,57.2503,57.2503,57.1977,57.2152,19760.0
2018-08-23 13:40:00,65.34,65.41,65.33,65.38,29693.0,57.2152,57.2765,57.2065,57.2503,29693.0
2018-08-23 13:50:00,65.39,65.39,65.34,65.35,19399.0,57.259,57.259,57.2152,57.224,19399.0
2018-08-23 14:00:00,65.36,65.48,65.33,65.48,26543.0,57.2328,57.3378,57.2065,57.3378,26543.0
2018-08-23 14:10:00,65.48,65.5,65.43,65.47,21686.0,57.3378,57.3554,57.2941,57.3291,21686.0
2018-08-23 14:20:00,65.47,65.55,65.47,65.51,27708.0,57.3291,57.3991,57.3291,57.3641,27708.0
2018-08-23 14:30:00,65.51,65.55,65.49,65.52,21105.0,57.3641,57.3991,57.3466,57.3729,21105.0
2018-08-23 14:40:00,65.52,65.58,65.51,65.57,31294.0,57.3729,57.4254,57.3641,57.4166,31294.0
2018-08-23 14:50:00,65.56,65.57,65.53,65.55,18191.0,57.4079,57.4166,57.3816,57.3991,18191.0
2018-08-23 15:00:00,65.56,65.6,65.53,65.57,33656.0,57.4079,57.4429,57.3816,57.4166,33656.0
2018-08-23 15:10:00,65.58,65.59,65.54,65.55,26990.0,57.4254,57.4342,57.3904,57.3991,26990.0
2018-08-23 15:20:00,65.55,65.59,65.55,65.57,25968.0,57.3991,57.4342,57.3991,57.4166,25968.0
2018-08-23 15:30:00,65.58,65.59,65.54,65.58,65787.0,57.4254,57.4342,57.3904,57.4254,65787.0
2018-08-23 15:40:00,65.58,65.6,65.52,65.57,77013.0,57.4254,57.4429,57.3729,57.4166,77013.0
2018-08-23 15:50:00,65.57,65.59,65.5,65.5,144432.0,57.4166,57.4342,57.3554,57.3554,144432.0
2018-08-24 09:30:00,65.62,65.82,65.48,65.59,57233.0,57.4604,57.6356,57.3378,57.4342,57233.0
2018-08-24 09:40:00,65.6,65.74,65.59,65.69,18705.0,57.4429,57.5655,57.4342,57.5217,18705.0
2018-08-24 09:50:00,65.67,65.7,65.52,65.62,25717.0,57.5042,57.5305,57.3729,57.4604,25717.0
2018-08-24 10:00:00,65.63,65.8,65.62,65.76,29512.0,57.4692,57.618,57.4604,57.583,29512.0
2018-08-24 10:10:00,65.76,65.81,65.63,65.72,34885.0,57.583,57.6268,57.4692,57.548,34885.0
2018-08-24 10:20:00,65.71,65.75,65.65,65.71,24316.0,57.5392,57.5743,57.4867,57.5392,24316.0
2018-08-24 10:30:00,65.71,65.88,65.7,65.86,46850.0,57.5392,57.6881,57.5305,57.6706,46850.0
2018-08-24 10:40:00,65.85,65.85,65.71,65.72,26933.0,57.6618,57.6618,57.5392,57.548,26933.0
2018-08-24 10:50:00,65.73,65.73,65.65,65.67,19889.0,57.5568,57.5568,57.4867,57.5042,19889.0
2018-08-24 11:00:00,65.68,65.71,65.62,65.68,27791.0,57.513,57.5392,57.4604,57.513,27791.0
2018-08-24 11:10:00,65.7,65.77,65.68,65.75,31737.0,57.5305,57.5918,57.513,57.5743,31737.0
2018-08-24 11:20:00,65.75,65.75,65.66,65.7,23066.0,57.5743,57.5743,57.4955,57.5305,23066.0
2018-08-24 11:30:00,65.7,65.71,65.59,65.6,45348.0,57.5305,57.5392,57.4342,57.4429,45348.0
2018-08-24 11:40:00,65.61,65.68,65.59,65.67,19568.0,57.4517,57.513,57.4342,57.5042,19568.0
2018-08-24 11:50:00,65.69,65.73,65.68,65.7,29333.0,57.5217,57.5568,57.513,57.5305,29333.0
2018-08-24 12:00:00,65.7,65.7,65.63,65.67,17982.0,57.5305,57.5305,57.4692,57.5042,17982.0
2018-08-24 12:10:00,65.67,65.7,65.66,65.68,13175.0,57.5042,57.5305,57.4955,57.513,13175.0
2018-08-24 12:20:00,65.68,65.7,65.65,65.68,13932.0,57.513,57.5305,57.4867,57.513,13932.0
2018-08-24 12:30:00,65.68,65.69,65.66,65.69,11589.0,57.513,57.5217,57.4955,57.5217,11589.0
2018-08-24 12:40:00,65.69,65.71,65.66,65.69,12380.0,57.5217,57.5392,57.4955,57.5217,12380.0
2018-08-24 12:50:00,65.69,65.69,65.62,65.64,16489.0,57.5217,57.5217,57.4604,57.4779,16489.0
2018-08-24 13:00:00,65.64,65.67,65.63,65.63,10997.0,57.4779,57.5042,57.4692,57.4692,10997.0
2018-08-24 13:10:00,65.62,65.62,65.56,65.6,15602.0,57.4604,57.4604,57.4079,57.4429,15602.0
2018-08-24 13:20:00,65.59,65.63,65.59,65.62,21760.0,57.4342,57.4692,57.4342,57.4604,21760.0
2018-08-24 13:30:00,65.62,65.62,65.57,65.59,8981.0,57.4604,57.4604,57.4166,57.4342,8981.0
2018-08-24 13:40:00,65.6,65.6,65.52,65.54,38003.0,57.4429,57.4429,57.3729,57.3904,38003.0
2018-08-24 13:50:00,65.54,65.56,65.51,65.53,23517.0,57.3904,57.4079,57.3641,57.3816,23517.0
2018-08-24 14:00:00,65.53,65.59,65.51,65.59,26872.0,57.3816,57.4342,57.3641,57.4342,26872.0
2018-08-24 14:10:00,65.59,65.61,65.55,65.57,28637.0,57.4342,57.4517,57.3991,57.4166,28637.0
2018-08-24 14:20:00,65.56,65.61,65.55,65.6,14207.0,57.4079,57.4517,57.3991,57.4429,14207.0
2018-08-24 14:30:00,65.61,65.62,65.58,65.59,12753.0,57.4517,57.4604,57.4254,57.4342,12753.0
2018-08-24 14:40:00,65.59,65.64,65.58,65.62,155481.0,57.4342,57.4779,57.4254,57.4604,155481.0
2018-08-24 14:50:00,65.61,65.62,65.56,65.59,24167.0,57.4517,57.4604,57.4079,57.4342,24167.0
2018-08-24 15:00:00,65.59,65.6,65.51,65.51,19609.0,57.4342,57.4429,57.3641,57.3641,19609.0
2018-08-24 15:10:00,65.52,65.59,65.52,65.58,22415.0,57.3729,57.4342,57.3729,57.4254,22415.0
2018-08-24 15:20:00,65.59,65.6,65.54,65.55,22183.0,57.4342,57.4429,57.3904,57.3991,22183.0
2018-08-24 15:30:00,65.56,65.57,65.51,65.53,22349.0,57.4079,57.4166,57.3641,57.3816,22349.0
2018-08-24 15:40:00,65.53,65.56,65.52,65.53,43539.0,57.3816,57.4079,57.3729,57.3816,43539.0
2018-08-24 15:50:00,65.53,65.55,65.51,65.53,108177.0,57.3816,57.3991,57.3641,57.3816,108177.0
2018-08-27 09:30:00,66.03,67.32,66.0,67.28,260759.0,57.8194,58.949,57.7932,58.914,260759.0
2018-08-27 09:40:00,67.34,67.5,67.13,67.34,297094.0,58.9666,59.1067,58.7827,58.9666,297094.0
2018-08-27 09:50:00,67.37,67.49,67.26,67.42,121154.0,58.9928,59.0979,58.8965,59.0366,121154.0
2018-08-27 10:00:00,67.42,67.53,67.34,67.39,98256.0,59.0366,59.1329,58.9666,59.0103,98256.0
2018-08-27 10:10:00,67.39,67.42,67.11,67.19,89702.0,59.0103,59.0366,58.7652,58.8352,89702.0
2018-08-27 10:20:00,67.19,67.19,66.97,66.99,134064.0,58.8352,58.8352,58.6426,58.6601,134064.0
2018-08-27 10:30:00,66.98,67.0,66.86,66.9,74990.0,58.6513,58.6688,58.5462,58.5813,74990.0
2018-08-27 10:40:00,66.9,67.2,66.88,67.2,269557.0,58.5813,58.844,58.5638,58.844,269557.0
2018-08-27 10:50:00,67.19,67.2,67.0,67.1,74069.0,58.8352,58.844,58.6688,58.7564,74069.0
2018-08-27 11:00:00,67.11,67.13,66.95,66.96,66367.0,58.7652,58.7827,58.625,58.6338,66367.0
2018-08-27 11:10:00,66.95,67.01,66.88,66.96,100668.0,58.625,58.6776,58.5638,58.6338,100668.0
2018-08-27 11:20:00,66.94,66.99,66.89,66.92,54791.0,58.6163,58.6601,58.5725,58.5988,54791.0
2018-08-27 11:30:00,66.9,66.91,66.73,66.74,53712.0,58.5813,58.59,58.4324,58.4412,53712.0
2018-08-27 11:40:00,66.73,66.77,66.65,66.69,58473.0,58.4324,58.4674,58.3624,58.3974,58473.0
2018-08-27 11:50:00,66.69,66.73,66.66,66.72,27958.0,58.3974,58.4324,58.3711,58.4236,27958.0
2018-08-27 12:00:00,66.72,66.86,66.71,66.83,27332.0,58.4236,58.5462,58.4149,58.52,27332.0
2018-08-27 12:10:00,66.82,66.82,66.62,66.78,32219.0,58.5112,58.5112,58.3361,58.4762,32219.0
2018-08-27 12:20:00,66.77,66.85,66.74,66.8,29165.0,58.4674,58.5375,58.4412,58.4937,29165.0
2018-08-27 12:30:00,66.79,66.82,66.75,66.79,16815.0,58.4849,58.5112,58.4499,58.4849,16815.0
2018-08-27 12:40:00,66.8,66.84,66.77,66.82,19498.0,58.4937,58.5287,58.4674,58.5112,19498.0
2018-08-27 12:50:00,66.8,66.82,66.74,66.76,20589.0,58.4937,58.5112,58.4412,58.4587,20589.0
2018-08-27 13:00:00,66.75,66.77,66.67,66.71,31155.0,58.4499,58.4674,58.3799,58.4149,31155.0
2018-08-27 13:10:00,66.7,66.77,66.69,66.73,22031.0,58.4061,58.4674,58.3974,58.4324,22031.0
2018-08-27 13:20:00,66.73,66.77,66.7,66.71,27657.0,58.4324,58.4674,58.4061,58.4149,27657.0
2018-08-27 13:30:00,66.71,66.73,66.64,66.69,29006.0,58.4149,58.4324,58.3536,58.3974,29006.0
2018-08-27 13:40:00,66.68,66.68,66.61,66.63,18064.0,58.3886,58.3886,58.3273,58.3448,18064.0
2018-08-27 13:50:00,66.63,66.65,66.55,66.55,29086.0,58.3448,58.3624,58.2748,58.2748,29086.0
2018-08-27 14:00:00,66.55,66.62,66.52,66.54,24318.0,58.2748,58.3361,58.2485,58.266,24318.0
2018-08-27 14:10:00,66.54,66.63,66.53,66.61,24170.0,58.266,58.3448,58.2573,58.3273,24170.0
2018-08-27 14:20:00,66.61,66.71,66.61,66.69,24957.0,58.3273,58.4149,58.3273,58.3974,24957.0
2018-08-27 14:30:00,66.69,66.75,66.66,66.73,29578.0,58.3974,58.4499,58.3711,58.4324,29578.0
2018-08-27 14:40:00,66.73,66.8,66.72,66.77,36365.0,58.4324,58.4937,58.4236,58.4674,36365.0
2018-08-27 14:50:00,66.76,66.77,66.71,66.76,45758.0,58.4587,58.4674,58.4149,58.4587,45758.0
2018-08-27 15:00:00,66.76,66.77,66.68,66.7,69577.0,58.4587,58.4674,58.3886,58.4061,69577.0
2018-08-27 15:10:00,66.7,66.73,66.64,66.67,42572.0,58.4061,58.4324,58.3536,58.3799,42572.0
2018-08-27 15:20:00,66.66,66.73,66.65,66.71,41318.0,58.3711,58.4324,58.3624,58.4149,41318.0
2018-08-27 15:30:00,66.72,66.78,66.7,66.73,57433.0,58.4236,58.4762,58.4061,58.4324,57433.0
2018-08-27 15:40:00,66.72,66.78,66.7,66.78,97055.0,58.4236,58.4762,58.4061,58.4762,97055.0
2018-08-27 15:50:00,66.77,66.8,66.72,66.72,192099.0,58.4674,58.4937,58.4236,58.4236,192099.0
2018-08-28 09:30:00,67.0,67.0,65.95,66.2,162014.0,58.6688,58.6688,57.7494,57.9683,162014.0
2018-08-28 09:40:00,66.2,66.29,66.04,66.27,63224.0,57.9683,58.0471,57.8282,58.0296,63224.0
2018-08-28 09:50:00,66.28,66.44,66.2,66.44,48866.0,58.0384,58.1785,57.9683,58.1785,48866.0
2018-08-28 10:00:00,66.44,66.57,66.32,66.53,81238.0,58.1785,58.2923,58.0734,58.2573,81238.0
2018-08-28 10:10:00,66.53,66.82,66.53,66.73,116788.0,58.2573,58.5112,58.2573,58.4324,116788.0
2018-08-28 10:20:00,66.74,66.77,66.4,66.41,82256.0,58.4412,58.4674,58.1434,58.1522,82256.0
2018-08-28 10:30:00,66.42,66.43,66.22,66.28,78150.0,58.161,58.1697,57.9858,58.0384,78150.0
2018-08-28 10:40:00,66.31,66.49,66.31,66.38,50915.0,58.0646,58.2222,58.0646,58.1259,50915.0
2018-08-28 10:50:00,66.38,66.42,66.23,66.27,69978.0,58.1259,58.161,57.9946,58.0296,69978.0
2018-08-28 11:00:00,66.28,66.41,66.27,66.39,43132.0,58.0384,58.1522,58.0296,58.1347,43132.0
2018-08-28 11:10:00,66.39,66.46,66.33,66.33,29863.0,58.1347,58.196,58.0821,58.0821,29863.0
2018-08-28 11:20:00,66.34,66.43,66.29,66.3,35002.0,58.0909,58.1697,58.0471,58.0559,35002.0
2018-08-28 11:30:00,66.29,66.29,66.09,66.11,65554.0,58.0471,58.0471,57.872,57.8895,65554.0
2018-08-28 11:40:00,66.1,66.14,65.99,66.13,92832.0,57.8807,57.9158,57.7844,57.907,92832.0
2018-08-28 11:50:00,66.13,66.15,66.02,66.09,30043.0,57.907,57.9245,57.8107,57.872,30043.0
2018-08-28 12:00:00,66.1,66.14,66.05,66.08,16438.0,57.8807,57.9158,57.837,57.8632,16438.0
2018-08-28 12:10:00,66.08,66.14,66.04,66.14,28906.0,57.8632,57.9158,57.8282,57.9158,28906.0
2018-08-28 12:20:00,66.14,66.22,66.13,66.19,34952.0,57.9158,57.9858,57.907,57.9596,34952.0
2018-08-28 12:30:00,66.2,66.31,66.2,66.3,45244.0,57.9683,58.0646,57.9683,58.0559,45244.0
2018-08-28 12:40:00,66.3,66.38,66.29,66.37,13816.0,58.0559,58.1259,58.0471,58.1172,13816.0
2018-08-28 12:50:00,66.37,66.38,66.34,66.36,23158.0,58.1172,58.1259,58.0909,58.1084,23158.0
2018-08-28 13:00:00,66.36,66.39,66.35,66.37,10733.0,58.1084,58.1347,58.0997,58.1172,10733.0
2018-08-28 13:10:00,66.37,66.49,66.36,66.48,28748.0,58.1172,58.2222,58.1084,58.2135,28748.0
2018-08-28 13:20:00,66.49,66.52,66.4,66.42,24486.0,58.2222,58.2485,58.1434,58.161,24486.0
2018-08-28 13:30:00,66.42,66.5,66.42,66.48,18145.0,58.161,58.231,58.161,58.2135,18145.0
2018-08-28 13:40:00,66.48,66.48,66.39,66.4,17986.0,58.2135,58.2135,58.1347,58.1434,17986.0
2018-08-28 13:50:00,66.4,66.46,66.39,66.4,16936.0,58.1434,58.196,58.1347,58.1434,16936.0
2018-08-28 14:00:00,66.42,66.48,66.41,66.45,25871.0,58.161,58.2135,58.1522,58.1872,25871.0
2018-08-28 14:10:00,66.45,66.48,66.44,66.47,16948.0,58.1872,58.2135,58.1785,58.2047,16948.0
2018-08-28 14:20:00,66.47,66.49,66.4,66.42,23820.0,58.2047,58.2222,58.1434,58.161,23820.0
2018-08-28 14:30:00,66.42,66.44,66.38,66.4,15507.0,58.161,58.1785,58.1259,58.1434,15507.0
2018-08-28 14:40:00,66.39,66.43,66.31,66.31,37494.0,58.1347,58.1697,58.0646,58.0646,37494.0
2018-08-28 14:50:00,66.32,66.32,66.23,66.27,35741.0,58.0734,58.0734,57.9946,58.0296,35741.0
2018-08-28 15:00:00,66.27,66.29,66.13,66.15,97050.0,58.0296,58.0471,57.907,57.9245,97050.0
2018-08-28 15:10:00,66.15,66.28,66.1,66.19,58035.0,57.9245,58.0384,57.8807,57.9596,58035.0
2018-08-28 15:20:00,66.19,66.21,66.1,66.12,77331.0,57.9596,57.9771,57.8807,57.8983,77331.0
2018-08-28 15:30:00,66.12,66.22,66.1,66.17,82983.0,57.8983,57.9858,57.8807,57.942,82983.0
2018-08-28 15:40:00,66.17,66.21,66.14,66.16,124387.0,57.942,57.9771,57.9158,57.9333,124387.0
2018-08-28 15:50:00,66.15,66.23,66.12,66.2,270802.0,57.9245,57.9946,57.8983,57.9683,270802.0
2018-08-29 09:30:00,66.39,66.39,65.94,66.06,128938.0,58.1347,58.1347,57.7406,57.8457,128938.0
2018-08-29 09:40:00,66.07,66.18,66.04,66.04,71153.0,57.8545,57.9508,57.8282,57.8282,71153.0
2018-08-29 09:50:00,66.05,66.13,66.02,66.04,47573.0,57.837,57.907,57.8107,57.8282,47573.0
2018-08-29 10:00:00,66.05,66.1,65.89,65.97,58343.0,57.837,57.8807,57.6969,57.7669,58343.0
2018-08-29 10:10:00,65.96,66.01,65.9,65.94,67271.0,57.7582,57.8019,57.7056,57.7406,67271.0
2018-08-29 10:20:00,65.95,66.01,65.86,65.98,78058.0,57.7494,57.8019,57.6706,57.7757,78058.0
2018-08-29 10:30:00,65.98,66.0,65.91,65.92,51353.0,57.7757,57.7932,57.7144,57.7231,51353.0
2018-08-29 10:40:00,65.92,66.2,65.9,66.15,178783.0,57.7231,57.9683,57.7056,57.9245,178783.0
2018-08-29 10:50:00,66.16,66.23,66.03,66.14,98713.0,57.9333,57.9946,57.8194,57.9158,98713.0
2018-08-29 11:00:00,66.13,66.36,66.0,66.27,157963.0,57.907,58.1084,57.7932,58.0296,157963.0
2018-08-29 11:10:00,66.3,66.5,66.18,66.49,232336.0,58.0559,58.231,57.9508,58.2222,232336.0
2018-08-29 11:20:00,66.5,66.55,66.37,66.52,166109.0,58.231,58.2748,58.1172,58.2485,166109.0
2018-08-29 11:30:00,66.52,66.74,66.51,66.7,279060.0,58.2485,58.4412,58.2398,58.4061,279060.0
2018-08-29 11:40:00,66.68,66.83,66.67,66.77,114614.0,58.3886,58.52,58.3799,58.4674,114614.0
2018-08-29 11:50:00,66.77,66.79,66.54,66.54,60275.0,58.4674,58.4849,58.266,58.266,60275.0
2018-08-29 12:00:00,66.54,66.54,66.32,66.52,47123.0,58.266,58.266,58.0734,58.2485,47123.0
2018-08-29 12:10:00,66.52,66.58,66.45,66.47,66959.0,58.2485,58.3011,58.1872,58.2047,66959.0
2018-08-29 12:20:00,66.48,66.56,66.34,66.54,67427.0,58.2135,58.2835,58.0909,58.266,67427.0
2018-08-29 12:30:00,66.53,66.67,66.53,66.58,36865.0,58.2573,58.3799,58.2573,58.3011,36865.0
2018-08-29 12:40:00,66.55,66.55,66.39,66.41,30063.0,58.2748,58.2748,58.1347,58.1522,30063.0
2018-08-29 12:50:00,66.41,66.48,66.37,66.42,28730.0,58.1522,58.2135,58.1172,58.161,28730.0
2018-08-29 13:00:00,66.41,66.43,66.34,66.34,32057.0,58.1522,58.1697,58.0909,58.0909,32057.0
2018-08-29 13:10:00,66.34,66.35,66.23,66.23,41429.0,58.0909,58.0997,57.9946,57.9946,41429.0
2018-08-29 13:20:00,66.23,66.28,66.1,66.18,51597.0,57.9946,58.0384,57.8807,57.9508,51597.0
2018-08-29 13:30:00,66.18,66.25,66.13,66.24,85272.0,57.9508,58.0121,57.907,58.0033,85272.0
2018-08-29 13:40:00,66.24,66.25,66.1,66.17,103326.0,58.0033,58.0121,57.8807,57.942,103326.0
2018-08-29 13:50:00,66.2,66.24,66.07,66.23,42263.0,57.9683,58.0033,57.8545,57.9946,42263.0
2018-08-29 14:00:00,66.23,66.24,66.07,66.17,57743.0,57.9946,58.0033,57.8545,57.942,57743.0
2018-08-29 14:10:00,66.17,66.21,66.12,66.2,56965.0,57.942,57.9771,57.8983,57.9683,56965.0
2018-08-29 14:20:00,66.2,66.28,66.16,66.17,33800.0,57.9683,58.0384,57.9333,57.942,33800.0
2018-08-29 14:30:00,66.18,66.32,66.18,66.28,46942.0,57.9508,58.0734,57.9508,58.0384,46942.0
2018-08-29 14:40:00,66.28,66.28,66.19,66.2,47357.0,58.0384,58.0384,57.9596,57.9683,47357.0
2018-08-29 14:50:00,66.21,66.33,66.2,66.23,58100.0,57.9771,58.0821,57.9683,57.9946,58100.0
2018-08-29 15:00:00,66.23,66.28,66.16,66.21,66273.0,57.9946,58.0384,57.9333,57.9771,66273.0
2018-08-29 15:10:00,66.22,66.22,66.16,66.21,53791.0,57.9858,57.9858,57.9333,57.9771,53791.0
2018-08-29 15:20:00,66.22,66.34,66.21,66.32,105712.0,57.9858,58.0909,57.9771,58.0734,105712.0
2018-08-29 15:30:00,66.31,66.34,66.18,66.26,128261.0,58.0646,58.0909,57.9508,58.0208,128261.0
2018-08-29 15:40:00,66.26,66.31,66.16,66.19,161101.0,58.0208,58.0646,57.9333,57.9596,161101.0
2018-08-29 15:50:00,66.2,66.28,66.17,66.23,450067.0,57.9683,58.0384,57.942,57.9946,450067.0
2018-08-30 09:30:00,66.25,66.36,65.92,65.98,113316.0,58.0121,58.1084,57.7231,57.7757,113316.0
2018-08-30 09:40:00,65.99,66.31,65.99,66.09,93259.0,57.7844,58.0646,57.7844,57.872,93259.0
2018-08-30 09:50:00,66.1,66.22,65.98,66.22,271131.0,57.8807,57.9858,57.7757,57.9858,271131.0
2018-08-30 10:00:00,66.22,66.33,66.14,66.2,43880.0,57.9858,58.0821,57.9158,57.9683,43880.0
2018-08-30 10:10:00,66.2,66.24,66.04,66.15,63525.0,57.9683,58.0033,57.8282,57.9245,63525.0
2018-08-30 10:20:00,66.14,66.2,66.08,66.17,40186.0,57.9158,57.9683,57.8632,57.942,40186.0
2018-08-30 10:30:00,66.17,66.34,66.13,66.24,44358.0,57.942,58.0909,57.907,58.0033,44358.0
2018-08-30 10:40:00,66.23,66.29,66.2,66.25,29959.0,57.9946,58.0471,57.9683,58.0121,29959.0
2018-08-30 10:50:00,66.26,66.27,66.16,66.18,23539.0,58.0208,58.0296,57.9333,57.9508,23539.0
2018-08-30 11:00:00,66.18,66.28,66.13,66.14,36891.0,57.9508,58.0384,57.907,57.9158,36891.0
2018-08-30 11:10:00,66.14,66.16,66.06,66.11,36016.0,57.9158,57.9333,57.8457,57.8895,36016.0
2018-08-30 11:20:00,66.12,66.12,66.02,66.07,38389.0,57.8983,57.8983,57.8107,57.8545,38389.0
2018-08-30 11:30:00,66.08,66.13,66.0,66.05,146089.0,57.8632,57.907,57.7932,57.837,146089.0
2018-08-30 11:40:00,66.05,66.06,65.97,66.05,139813.0,57.837,57.8457,57.7669,57.837,139813.0
2018-08-30 11:50:00,66.05,66.13,66.0,66.09,636687.0,57.837,57.907,57.7932,57.872,636687.0
2018-08-30 12:00:00,66.09,66.12,65.96,65.97,41113.0,57.872,57.8983,57.7582,57.7669,41113.0
2018-08-30 12:10:00,65.98,66.04,65.95,65.96,45176.0,57.7757,57.8282,57.7494,57.7582,45176.0
2018-08-30 12:20:00,65.98,66.02,65.95,65.96,23058.0,57.7757,57.8107,57.7494,57.7582,23058.0
2018-08-30 12:30:00,65.96,66.02,65.95,65.99,18868.0,57.7582,57.8107,57.7494,57.7844,18868.0
2018-08-30 12:40:00,65.99,66.01,65.92,65.93,72498.0,57.7844,57.8019,57.7231,57.7319,72498.0
2018-08-30 12:50:00,65.92,65.98,65.87,65.89,50018.0,57.7231,57.7757,57.6793,57.6969,50018.0
2018-08-30 13:00:00,65.89,65.97,65.88,65.97,32653.0,57.6969,57.7669,57.6881,57.7669,32653.0
2018-08-30 13:10:00,65.97,66.02,65.96,65.98,29446.0,57.7669,57.8107,57.7582,57.7757,29446.0
2018-08-30 13:20:00,65.99,66.0,65.93,65.98,50664.0,57.7844,57.7932,57.7319,57.7757,50664.0
2018-08-30 13:30:00,65.97,65.99,65.93,65.94,65047.0,57.7669,57.7844,57.7319,57.7406,65047.0
2018-08-30 13:40:00,65.94,65.99,65.92,65.95,50614.0,57.7406,57.7844,57.7231,57.7494,50614.0
2018-08-30 13:50:00,65.95,65.97,65.92,65.92,36334.0,57.7494,57.7669,57.7231,57.7231,36334.0
2018-08-30 14:00:00,65.93,65.98,65.93,65.94,39074.0,57.7319,57.7757,57.7319,57.7406,39074.0
2018-08-30 14:10:00,65.94,65.96,65.8,65.8,81217.0,57.7406,57.7582,57.618,57.618,81217.0
2018-08-30 14:20:00,65.79,65.83,65.6,65.61,119557.0,57.6093,57.6443,57.4429,57.4517,119557.0
2018-08-30 14:30:00,65.61,65.82,65.61,65.78,73738.0,57.4517,57.6356,57.4517,57.6005,73738.0
2018-08-30 14:40:00,65.79,65.85,65.73,65.75,59010.0,57.6093,57.6618,57.5568,57.5743,59010.0
2018-08-30 14:50:00,65.74,65.8,65.69,65.78,59039.0,57.5655,57.618,57.5217,57.6005,59039.0
2018-08-30 15:00:00,65.78,65.78,65.62,65.77,74003.0,57.6005,57.6005,57.4604,57.5918,74003.0
2018-08-30 15:10:00,65.78,65.82,65.75,65.82,68556.0,57.6005,57.6356,57.5743,57.6356,68556.0
2018-08-30 15:20:00,65.82,65.82,65.75,65.79,61944.0,57.6356,57.6356,57.5743,57.6093,61944.0
2018-08-30 15:30:00,65.8,65.83,65.71,65.79,85468.0,57.618,57.6443,57.5392,57.6093,85468.0
2018-08-30 15:40:00,65.78,65.8,65.72,65.76,100945.0,57.6005,57.618,57.548,57.583,100945.0
2018-08-30 15:50:00,65.76,65.77,65.7,65.72,217319.0,57.583,57.5918,57.5305,57.548,217319.0
2018-08-31 09:30:00,65.58,65.71,65.45,65.7,99638.0,57.4254,57.5392,57.3116,57.5305,99638.0
2018-08-31 09:40:00,65.69,65.88,65.6,65.76,51322.0,57.5217,57.6881,57.4429,57.583,51322.0
2018-08-31 09:50:00,65.76,65.84,65.62,65.67,78264.0,57.583,57.6531,57.4604,57.5042,78264.0
2018-08-31 10:00:00,65.67,65.68,65.46,65.52,133389.0,57.5042,57.513,57.3203,57.3729,133389.0
2018-08-31 10:10:00,65.52,65.54,65.36,65.46,172053.0,57.3729,57.3904,57.2328,57.3203,172053.0
2018-08-31 10:20:00,65.47,65.53,65.45,65.48,127700.0,57.3291,57.3816,57.3116,57.3378,127700.0
2018-08-31 10:30:00,65.5,65.55,65.47,65.48,108061.0,57.3554,57.3991,57.3291,57.3378,108061.0
2018-08-31 10:40:00,65.49,65.55,65.46,65.53,108018.0,57.3466,57.3991,57.3203,57.3816,108018.0
2018-08-31 10:50:00,65.53,65.54,65.41,65.46,59039.0,57.3816,57.3904,57.2765,57.3203,59039.0
2018-08-31 11:00:00,65.45,65.49,65.27,65.28,70446.0,57.3116,57.3466,57.154,57.1627,70446.0
2018-08-31 11:10:00,65.27,65.48,65.27,65.41,58362.0,57.154,57.3378,57.154,57.2765,58362.0
2018-08-31 11:20:00,65.41,65.43,65.32,65.33,60320.0,57.2765,57.2941,57.1977,57.2065,60320.0
2018-08-31 11:30:00,65.34,65.42,65.33,65.4,35091.0,57.2152,57.2853,57.2065,57.2678,35091.0
2018-08-31 11:40:00,65.4,65.41,65.31,65.32,35189.0,57.2678,57.2765,57.189,57.1977,35189.0
2018-08-31 11:50:00,65.31,65.44,65.31,65.41,148927.0,57.189,57.3028,57.189,57.2765,148927.0
2018-08-31 12:00:00,65.41,65.42,65.33,65.38,45686.0,57.2765,57.2853,57.2065,57.2503,45686.0
2018-08-31 12:10:00,65.37,65.51,65.37,65.43,52925.0,57.2415,57.3641,57.2415,57.2941,52925.0
2018-08-31 12:20:00,65.42,65.43,65.38,65.4,85454.0,57.2853,57.2941,57.2503,57.2678,85454.0
2018-08-31 12:30:00,65.41,65.41,65.32,65.4,31790.0,57.2765,57.2765,57.1977,57.2678,31790.0
2018-08-31 12:40:00,65.4,65.42,65.36,65.38,25889.0,57.2678,57.2853,57.2328,57.2503,25889.0
2018-08-31 12:50:00,65.39,65.39,65.32,65.32,20375.0,57.259,57.259,57.1977,57.1977,20375.0
2018-08-31 13:00:00,65.32,65.37,65.3,65.36,27057.0,57.1977,57.2415,57.1802,57.2328,27057.0
2018-08-31 13:10:00,65.37,65.37,65.33,65.33,21142.0,57.2415,57.2415,57.2065,57.2065,21142.0
2018-08-31 13:20:00,65.32,65.35,65.31,65.34,21234.0,57.1977,57.224,57.189,57.2152,21234.0
2018-08-31 13:30:00,65.34,65.36,65.3,65.33,26795.0,57.2152,57.2328,57.1802,57.2065,26795.0
2018-08-31 13:40:00,65.32,65.37,65.27,65.34,48591.0,57.1977,57.2415,57.154,57.2152,48591.0
2018-08-31 13:50:00,65.33,65.34,65.25,65.29,20391.0,57.2065,57.2152,57.1364,57.1715,20391.0
2018-08-31 14:00:00,65.29,65.29,65.12,65.12,33751.0,57.1715,57.1715,57.0226,57.0226,33751.0
2018-08-31 14:10:00,65.11,65.21,65.06,65.18,36873.0,57.0138,57.1014,56.9701,57.0751,36873.0
2018-08-31 14:20:00,65.17,65.21,65.13,65.2,25051.0,57.0664,57.1014,57.0314,57.0927,25051.0
2018-08-31 14:30:00,65.19,65.24,65.19,65.23,25572.0,57.0839,57.1277,57.0839,57.1189,25572.0
2018-08-31 14:40:00,65.22,65.24,65.18,65.2,29723.0,57.1102,57.1277,57.0751,57.0927,29723.0
2018-08-31 14:50:00,65.2,65.23,65.11,65.12,60054.0,57.0927,57.1189,57.0138,57.0226,60054.0
2018-08-31 15:00:00,65.13,65.29,65.11,65.26,48442.0,57.0314,57.1715,57.0138,57.1452,48442.0
2018-08-31 15:10:00,65.26,65.3,65.23,65.3,42744.0,57.1452,57.1802,57.1189,57.1802,42744.0
2018-08-31 15:20:00,65.3,65.31,65.19,65.22,66826.0,57.1802,57.189,57.0839,57.1102,66826.0
2018-08-31 15:30:00,65.23,65.46,65.22,65.4,96596.0,57.1189,57.3203,57.1102,57.2678,96596.0
2018-08-31 15:40:00,65.39,65.48,65.34,65.48,189620.0,57.259,57.3378,57.2152,57.3378,189620.0
2018-08-31 15:50:00,65.48,65.5,65.42,65.42,254354.0,57.3378,57.3554,57.2853,57.2853,254354.0
2018-09-04 09:30:00,65.31,65.42,65.0,65.23,104083.0,57.189,57.2853,56.9175,57.1189,104083.0
2018-09-04 09:40:00,65.2,65.25,65.05,65.15,67286.0,57.0927,57.1364,56.9613,57.0489,67286.0
2018-09-04 09:50:00,65.17,65.2,65.12,65.18,46989.0,57.0664,57.0927,57.0226,57.0751,46989.0
2018-09-04 10:00:00,65.18,65.24,65.05,65.07,44559.0,57.0751,57.1277,56.9613,56.9788,44559.0
2018-09-04 10:10:00,65.07,65.1,64.83,64.86,117965.0,56.9788,57.0051,56.7687,56.7949,117965.0
2018-09-04 10:20:00,64.87,65.06,64.87,65.0,55323.0,56.8037,56.9701,56.8037,56.9175,55323.0
2018-09-04 10:30:00,65.0,65.06,64.99,65.03,46411.0,56.9175,56.9701,56.9088,56.9438,46411.0
2018-09-04 10:40:00,65.03,65.03,64.76,64.87,84058.0,56.9438,56.9438,56.7074,56.8037,84058.0
2018-09-04 10:50:00,64.9,65.13,64.88,65.08,35113.0,56.83,57.0314,56.8124,56.9876,35113.0
2018-09-04 11:00:00,65.07,65.07,64.92,64.97,40038.0,56.9788,56.9788,56.8475,56.8913,40038.0
2018-09-04 11:10:00,64.97,64.97,64.74,64.78,54395.0,56.8913,56.8913,56.6899,56.7249,54395.0
2018-09-04 11:20:00,64.78,64.85,64.75,64.81,37203.0,56.7249,56.7862,56.6986,56.7511,37203.0
2018-09-04 11:30:00,64.81,64.89,64.8,64.88,40310.0,56.7511,56.8212,56.7424,56.8124,40310.0
2018-09-04 11:40:00,64.88,64.88,64.7,64.77,38508.0,56.8124,56.8124,56.6548,56.7161,38508.0
2018-09-04 11:50:00,64.76,64.77,64.57,64.62,40274.0,56.7074,56.7161,56.541,56.5848,40274.0
2018-09-04 12:00:00,64.61,64.7,64.6,64.67,21911.0,56.576,56.6548,56.5673,56.6286,21911.0
2018-09-04 12:10:00,64.66,64.66,64.57,64.64,47794.0,56.6198,56.6198,56.541,56.6023,47794.0
2018-09-04 12:20:00,64.64,64.65,64.42,64.51,50689.0,56.6023,56.611,56.4096,56.4885,50689.0
2018-09-04 12:30:00,64.51,64.54,64.42,64.51,44019.0,56.4885,56.5147,56.4096,56.4885,44019.0
2018-09-04 12:40:00,64.52,64.59,64.51,64.57,43311.0,56.4972,56.5585,56.4885,56.541,43311.0
2018-09-04 12:50:00,64.57,64.58,64.4,64.41,35923.0,56.541,56.5497,56.3921,56.4009,35923.0
2018-09-04 13:00:00,64.41,64.57,64.39,64.53,38469.0,56.4009,56.541,56.3834,56.506,38469.0
2018-09-04 13:10:00,64.53,64.56,64.46,64.47,24796.0,56.506,56.5322,56.4447,56.4534,24796.0
2018-09-04 13:20:00,64.47,64.51,64.43,64.46,19475.0,56.4534,56.4885,56.4184,56.4447,19475.0
2018-09-04 13:30:00,64.47,64.48,64.32,64.33,44315.0,56.4534,56.4622,56.3221,56.3308,44315.0
2018-09-04 13:40:00,64.32,64.37,64.3,64.34,111606.0,56.3221,56.3659,56.3046,56.3396,111606.0
2018-09-04 13:50:00,64.34,64.39,64.3,64.34,221012.0,56.3396,56.3834,56.3046,56.3396,221012.0
2018-09-04 14:00:00,64.35,64.37,64.32,64.32,141792.0,56.3483,56.3659,56.3221,56.3221,141792.0
2018-09-04 14:10:00,64.32,64.41,64.31,64.41,66084.0,56.3221,56.4009,56.3133,56.4009,66084.0
2018-09-04 14:20:00,64.4,64.61,64.39,64.58,96478.0,56.3921,56.576,56.3834,56.5497,96478.0
2018-09-04 14:30:00,64.57,64.75,64.53,64.72,76537.0,56.541,56.6986,56.506,56.6723,76537.0
2018-09-04 14:40:00,64.72,64.73,64.61,64.64,37015.0,56.6723,56.6811,56.576,56.6023,37015.0
2018-09-04 14:50:00,64.64,64.65,64.58,64.6,35627.0,56.6023,56.611,56.5497,56.5673,35627.0
2018-09-04 15:00:00,64.61,64.61,64.5,64.55,48201.0,56.576,56.576,56.4797,56.5235,48201.0
2018-09-04 15:10:00,64.55,64.61,64.52,64.53,41742.0,56.5235,56.576,56.4972,56.506,41742.0
2018-09-04 15:20:00,64.53,64.6,64.48,64.52,58213.0,56.506,56.5673,56.4622,56.4972,58213.0
2018-09-04 15:30:00,64.52,64.62,64.49,64.59,110425.0,56.4972,56.5848,56.4709,56.5585,110425.0
2018-09-04 15:40:00,64.59,64.59,64.49,64.51,165250.0,56.5585,56.5585,56.4709,56.4885,165250.0
2018-09-04 15:50:00,64.51,64.57,64.47,64.5,265498.0,56.4885,56.541,56.4534,56.4797,265498.0
2018-09-05 09:30:00,64.17,64.21,63.41,63.49,335096.0,56.1907,56.2258,55.5252,55.5953,335096.0
2018-09-05 09:40:00,63.47,63.88,63.39,63.78,233382.0,55.5778,55.9368,55.5077,55.8492,233382.0
2018-09-05 09:50:00,63.78,63.8,63.58,63.64,166643.0,55.8492,55.8667,55.6741,55.7266,166643.0
2018-09-05 10:00:00,63.63,63.7,63.45,63.67,196363.0,55.7179,55.7792,55.5603,55.7529,196363.0
2018-09-05 10:10:00,63.67,63.71,63.51,63.52,194421.0,55.7529,55.7879,55.6128,55.6216,194421.0
2018-09-05 10:20:00,63.52,63.52,63.25,63.48,204122.0,55.6216,55.6216,55.3851,55.5865,204122.0
2018-09-05 10:30:00,63.49,63.63,63.33,63.61,201428.0,55.5953,55.7179,55.4552,55.7004,201428.0
2018-09-05 10:40:00,63.6,63.84,63.56,63.74,185842.0,55.6916,55.9018,55.6566,55.8142,185842.0
2018-09-05 10:50:00,63.74,63.75,63.56,63.57,174369.0,55.8142,55.823,55.6566,55.6653,174369.0
2018-09-05 11:00:00,63.57,63.6,63.4,63.49,134374.0,55.6653,55.6916,55.5165,55.5953,134374.0
2018-09-05 11:10:00,63.49,63.58,63.41,63.52,156041.0,55.5953,55.6741,55.5252,55.6216,156041.0
2018-09-05 11:20:00,63.53,63.59,63.45,63.47,97057.0,55.6303,55.6829,55.5603,55.5778,97057.0
2018-09-05 11:30:00,63.48,63.54,63.43,63.5,111539.0,55.5865,55.6391,55.5427,55.604,111539.0
2018-09-05 11:40:00,63.49,63.5,63.42,63.47,127120.0,55.5953,55.604,55.534,55.5778,127120.0
2018-09-05 11:50:00,63.47,63.59,63.46,63.51,201152.0,55.5778,55.6829,55.569,55.6128,201152.0
2018-09-05 12:00:00,63.51,63.65,63.49,63.64,132922.0,55.6128,55.7354,55.5953,55.7266,132922.0
2018-09-05 12:10:00,63.64,63.7,63.59,63.61,109615.0,55.7266,55.7792,55.6829,55.7004,109615.0
2018-09-05 12:20:00,63.62,63.62,63.49,63.54,83652.0,55.7091,55.7091,55.5953,55.6391,83652.0
2018-09-05 12:30:00,63.54,63.61,63.54,63.57,121154.0,55.6391,55.7004,55.6391,55.6653,121154.0
2018-09-05 12:40:00,63.56,63.57,63.5,63.56,77516.0,55.6566,55.6653,55.604,55.6566,77516.0
2018-09-05 12:50:00,63.55,63.6,63.5,63.53,67291.0,55.6478,55.6916,55.604,55.6303,67291.0
2018-09-05 13:00:00,63.52,63.61,63.49,63.6,69453.0,55.6216,55.7004,55.5953,55.6916,69453.0
2018-09-05 13:10:00,63.59,63.65,63.58,63.6,202001.0,55.6829,55.7354,55.6741,55.6916,202001.0
2018-09-05 13:20:00,63.59,63.66,63.59,63.64,153864.0,55.6829,55.7441,55.6829,55.7266,153864.0
2018-09-05 13:30:00,63.63,63.66,63.62,63.63,163699.0,55.7179,55.7441,55.7091,55.7179,163699.0
2018-09-05 13:40:00,63.64,63.66,63.63,63.65,89877.0,55.7266,55.7441,55.7179,55.7354,89877.0
2018-09-05 13:50:00,63.65,63.72,63.6,63.63,208662.0,55.7354,55.7967,55.6916,55.7179,208662.0
2018-09-05 14:00:00,63.64,63.65,63.5,63.55,124894.0,55.7266,55.7354,55.604,55.6478,124894.0
2018-09-05 14:10:00,63.55,63.63,63.54,63.62,129303.0,55.6478,55.7179,55.6391,55.7091,129303.0
2018-09-05 14:20:00,63.63,63.63,63.53,63.55,119614.0,55.7179,55.7179,55.6303,55.6478,119614.0
2018-09-05 14:30:00,63.55,63.6,63.52,63.59,141363.0,55.6478,55.6916,55.6216,55.6829,141363.0
2018-09-05 14:40:00,63.6,63.6,63.45,63.47,173661.0,55.6916,55.6916,55.5603,55.5778,173661.0
2018-09-05 14:50:00,63.47,63.48,63.36,63.36,158193.0,55.5778,55.5865,55.4815,55.4815,158193.0
2018-09-05 15:00:00,63.36,63.36,63.23,63.26,252831.0,55.4815,55.4815,55.3676,55.3939,252831.0
2018-09-05 15:10:00,63.26,63.41,63.26,63.37,146851.0,55.3939,55.5252,55.3939,55.4902,146851.0
2018-09-05 15:20:00,63.37,63.38,63.33,63.35,203831.0,55.4902,55.499,55.4552,55.4727,203831.0
2018-09-05 15:30:00,63.35,63.49,63.34,63.4,292300.0,55.4727,55.5953,55.4639,55.5165,292300.0
2018-09-05 15:40:00,63.4,63.41,63.22,63.23,270632.0,55.5165,55.5252,55.3589,55.3676,270632.0
2018-09-05 15:50:00,63.23,63.24,63.05,63.12,796165.0,55.3676,55.3764,55.21,55.2713,796165.0
2018-09-06 09:30:00,62.76,62.83,61.78,62.07,395105.0,54.9561,55.0174,54.0979,54.3519,395105.0
2018-09-06 09:40:00,62.08,62.13,61.65,61.7,484878.0,54.3606,54.4044,53.9841,54.0279,484878.0
2018-09-06 09:50:00,61.7,61.85,61.62,61.73,307963.0,54.0279,54.1592,53.9578,54.0541,307963.0
2018-09-06 10:00:00,61.7,61.83,61.38,61.41,429706.0,54.0279,54.1417,53.7477,53.7739,429706.0
2018-09-06 10:10:00,61.41,61.41,61.06,61.15,498411.0,53.7739,53.7739,53.4674,53.5463,498411.0
2018-09-06 10:20:00,61.14,61.47,61.04,61.27,461849.0,53.5375,53.8265,53.4499,53.6513,461849.0
2018-09-06 10:30:00,61.27,61.61,61.27,61.57,181431.0,53.6513,53.9491,53.6513,53.914,181431.0
2018-09-06 10:40:00,61.55,61.56,61.16,61.23,193739.0,53.8965,53.9053,53.555,53.6163,193739.0
2018-09-06 10:50:00,61.23,61.45,61.13,61.32,227183.0,53.6163,53.809,53.5287,53.6951,227183.0
2018-09-06 11:00:00,61.33,61.42,61.1,61.18,192080.0,53.7039,53.7827,53.5025,53.5725,192080.0
2018-09-06 11:10:00,61.17,61.4,61.15,61.39,157091.0,53.5638,53.7652,53.5463,53.7564,157091.0
2018-09-06 11:20:00,61.39,61.48,61.3,61.35,156633.0,53.7564,53.8352,53.6776,53.7214,156633.0
2018-09-06 11:30:00,61.35,61.43,61.16,61.16,232072.0,53.7214,53.7914,53.555,53.555,232072.0
2018-09-06 11:40:00,61.17,61.32,61.15,61.32,155775.0,53.5638,53.6951,53.5463,53.6951,155775.0
2018-09-06 11:50:00,61.31,61.31,61.12,61.19,177344.0,53.6864,53.6864,53.52,53.5813,177344.0
2018-09-06 12:00:00,61.19,61.25,61.08,61.12,124592.0,53.5813,53.6338,53.485,53.52,124592.0
2018-09-06 12:10:00,61.12,61.13,60.92,60.94,159459.0,53.52,53.5287,53.3449,53.3624,159459.0
2018-09-06 12:20:00,60.94,60.95,60.72,60.76,173403.0,53.3624,53.3711,53.1697,53.2047,173403.0
2018-09-06 12:30:00,60.75,60.77,60.65,60.73,149475.0,53.196,53.2135,53.1084,53.1785,149475.0
2018-09-06 12:40:00,60.73,60.89,60.72,60.81,146427.0,53.1785,53.3186,53.1697,53.2485,146427.0
2018-09-06 12:50:00,60.8,60.81,60.59,60.59,92769.0,53.2398,53.2485,53.0559,53.0559,92769.0
2018-09-06 13:00:00,60.58,60.7,60.57,60.69,75692.0,53.0471,53.1522,53.0384,53.1435,75692.0
2018-09-06 13:10:00,60.69,60.7,60.59,60.69,98044.0,53.1435,53.1522,53.0559,53.1435,98044.0
2018-09-06 13:20:00,60.7,60.85,60.69,60.73,117377.0,53.1522,53.2836,53.1435,53.1785,117377.0
2018-09-06 13:30:00,60.73,60.84,60.57,60.81,345652.0,53.1785,53.2748,53.0384,53.2485,345652.0
2018-09-06 13:40:00,60.81,60.85,60.75,60.76,166596.0,53.2485,53.2836,53.196,53.2047,166596.0
2018-09-06 13:50:00,60.76,61.12,60.76,61.08,169726.0,53.2047,53.52,53.2047,53.485,169726.0
2018-09-06 14:00:00,61.08,61.28,61.06,61.28,136922.0,53.485,53.6601,53.4674,53.6601,136922.0
2018-09-06 14:10:00,61.28,61.37,61.23,61.28,134176.0,53.6601,53.7389,53.6163,53.6601,134176.0
2018-09-06 14:20:00,61.28,61.28,61.04,61.05,165761.0,53.6601,53.6601,53.4499,53.4587,165761.0
2018-09-06 14:30:00,61.05,61.22,60.82,61.08,228474.0,53.4587,53.6076,53.2573,53.485,228474.0
2018-09-06 14:40:00,61.08,61.37,61.07,61.36,137741.0,53.485,53.7389,53.4762,53.7301,137741.0
2018-09-06 14:50:00,61.37,61.51,61.33,61.36,204653.0,53.7389,53.8615,53.7039,53.7301,204653.0
2018-09-06 15:00:00,61.37,61.4,61.32,61.37,223115.0,53.7389,53.7652,53.6951,53.7389,223115.0
2018-09-06 15:10:00,61.37,61.45,61.31,61.34,183724.0,53.7389,53.809,53.6864,53.7126,183724.0
2018-09-06 15:20:00,61.35,61.35,61.26,61.32,170905.0,53.7214,53.7214,53.6426,53.6951,170905.0
2018-09-06 15:30:00,61.32,61.33,61.15,61.18,272727.0,53.6951,53.7039,53.5463,53.5725,272727.0
2018-09-06 15:40:00,61.17,61.18,61.0,61.02,249022.0,53.5638,53.5725,53.4149,53.4324,249022.0
2018-09-06 15:50:00,61.01,61.1,60.99,61.1,472736.0,53.4237,53.5025,53.4062,53.5025,472736.0
2018-09-07 09:30:00,60.35,60.69,59.93,60.69,375239.0,52.8457,53.1435,52.478,53.1435,375239.0
2018-09-07 09:40:00,60.68,61.21,60.58,60.97,332158.0,53.1347,53.5988,53.0471,53.3886,332158.0
2018-09-07 09:50:00,60.97,61.18,60.83,60.91,244340.0,53.3886,53.5725,53.266,53.3361,244340.0
2018-09-07 10:00:00,60.91,60.95,60.71,60.75,114554.0,53.3361,53.3711,53.161,53.196,114554.0
2018-09-07 10:10:00,60.76,60.83,60.61,60.68,149752.0,53.2047,53.266,53.0734,53.1347,149752.0
2018-09-07 10:20:00,60.69,60.82,60.65,60.66,145334.0,53.1435,53.2573,53.1084,53.1172,145334.0
2018-09-07 10:30:00,60.65,60.75,60.54,60.59,146766.0,53.1084,53.196,53.0121,53.0559,146766.0
2018-09-07 10:40:00,60.58,60.61,60.37,60.53,113556.0,53.0471,53.0734,52.8632,53.0033,113556.0
2018-09-07 10:50:00,60.53,60.62,60.43,60.48,107835.0,53.0033,53.0822,52.9158,52.9596,107835.0
2018-09-07 11:00:00,60.48,60.55,60.38,60.38,133503.0,52.9596,53.0209,52.872,52.872,133503.0
2018-09-07 11:10:00,60.38,60.4,60.26,60.3,176264.0,52.872,52.8895,52.7669,52.8019,176264.0
2018-09-07 11:20:00,60.3,60.34,60.27,60.32,79497.0,52.8019,52.837,52.7757,52.8195,79497.0
2018-09-07 11:30:00,60.31,60.36,60.16,60.16,156118.0,52.8107,52.8545,52.6794,52.6794,156118.0
2018-09-07 11:40:00,60.17,60.24,60.15,60.2,99233.0,52.6881,52.7494,52.6706,52.7144,99233.0
2018-09-07 11:50:00,60.21,60.28,60.11,60.14,75154.0,52.7231,52.7844,52.6356,52.6618,75154.0
2018-09-07 12:00:00,60.14,60.15,59.94,59.96,154537.0,52.6618,52.6706,52.4867,52.5042,154537.0
2018-09-07 12:10:00,59.95,60.07,59.94,59.97,114769.0,52.4955,52.6005,52.4867,52.513,114769.0
2018-09-07 12:20:00,59.96,60.0,59.87,59.9,124311.0,52.5042,52.5393,52.4254,52.4517,124311.0
2018-09-07 12:30:00,59.89,59.97,59.87,59.94,95381.0,52.4429,52.513,52.4254,52.4867,95381.0
2018-09-07 12:40:00,59.96,59.99,59.8,59.89,74459.0,52.5042,52.5305,52.3641,52.4429,74459.0
2018-09-07 12:50:00,59.9,59.95,59.88,59.92,70822.0,52.4517,52.4955,52.4342,52.4692,70822.0
2018-09-07 13:00:00,59.92,59.92,59.75,59.76,160705.0,52.4692,52.4692,52.3203,52.3291,160705.0
2018-09-07 13:10:00,59.76,59.97,59.75,59.88,72018.0,52.3291,52.513,52.3203,52.4342,72018.0
2018-09-07 13:20:00,59.88,60.08,59.87,60.03,60692.0,52.4342,52.6093,52.4254,52.5655,60692.0
2018-09-07 13:30:00,60.02,60.08,59.95,59.97,74355.0,52.5568,52.6093,52.4955,52.513,74355.0
2018-09-07 13:40:00,59.97,59.97,59.86,59.86,84641.0,52.513,52.513,52.4167,52.4167,84641.0
2018-09-07 13:50:00,59.87,60.14,59.86,60.13,107904.0,52.4254,52.6618,52.4167,52.6531,107904.0
2018-09-07 14:00:00,60.12,60.43,60.11,60.41,153455.0,52.6443,52.9158,52.6356,52.8983,153455.0
2018-09-07 14:10:00,60.42,60.62,60.42,60.48,295020.0,52.907,53.0822,52.907,52.9596,295020.0
2018-09-07 14:20:00,60.47,60.76,60.47,60.75,231267.0,52.9508,53.2047,52.9508,53.196,231267.0
2018-09-07 14:30:00,60.75,60.78,60.67,60.78,301501.0,53.196,53.2223,53.1259,53.2223,301501.0
2018-09-07 14:40:00,60.78,60.88,60.73,60.77,220162.0,53.2223,53.3098,53.1785,53.2135,220162.0
2018-09-07 14:50:00,60.78,60.82,60.62,60.82,182182.0,53.2223,53.2573,53.0822,53.2573,182182.0
2018-09-07 15:00:00,60.82,60.82,60.68,60.74,106618.0,53.2573,53.2573,53.1347,53.1872,106618.0
2018-09-07 15:10:00,60.74,60.88,60.72,60.85,153346.0,53.1872,53.3098,53.1697,53.2836,153346.0
2018-09-07 15:20:00,60.85,60.85,60.7,60.71,202803.0,53.2836,53.2836,53.1522,53.161,202803.0
2018-09-07 15:30:00,60.71,60.75,60.56,60.59,210674.0,53.161,53.196,53.0296,53.0559,210674.0
2018-09-07 15:40:00,60.58,60.63,60.53,60.59,179864.0,53.0471,53.0909,53.0033,53.0559,179864.0
2018-09-07 15:50:00,60.58,60.64,60.5,60.62,490615.0,53.0471,53.0997,52.9771,53.0822,490615.0
2018-09-10 09:30:00,60.76,61.15,60.76,61.1,333658.0,53.2047,53.5463,53.2047,53.5025,333658.0
2018-09-10 09:40:00,61.1,61.1,60.7,61.06,220779.0,53.5025,53.5025,53.1522,53.4674,220779.0
2018-09-10 09:50:00,61.07,61.11,60.95,61.0,139709.0,53.4762,53.5112,53.3711,53.4149,139709.0
2018-09-10 10:00:00,60.98,61.05,60.94,61.04,143678.0,53.3974,53.4587,53.3624,53.4499,143678.0
2018-09-10 10:10:00,61.04,61.05,60.85,60.95,194158.0,53.4499,53.4587,53.2836,53.3711,194158.0
2018-09-10 10:20:00,60.95,61.0,60.85,60.98,110997.0,53.3711,53.4149,53.2836,53.3974,110997.0
2018-09-10 10:30:00,60.98,61.35,60.95,61.33,127422.0,53.3974,53.7214,53.3711,53.7039,127422.0
2018-09-10 10:40:00,61.32,61.33,61.11,61.14,84578.0,53.6951,53.7039,53.5112,53.5375,84578.0
2018-09-10 10:50:00,61.14,61.2,61.08,61.11,99242.0,53.5375,53.59,53.485,53.5112,99242.0
2018-09-10 11:00:00,61.1,61.45,61.06,61.39,153383.0,53.5025,53.809,53.4674,53.7564,153383.0
2018-09-10 11:10:00,61.39,61.41,61.19,61.24,72849.0,53.7564,53.7739,53.5813,53.6251,72849.0
2018-09-10 11:20:00,61.25,61.27,61.18,61.24,86006.0,53.6338,53.6513,53.5725,53.6251,86006.0
2018-09-10 11:30:00,61.23,61.27,61.13,61.14,67620.0,53.6163,53.6513,53.5287,53.5375,67620.0
2018-09-10 11:40:00,61.14,61.23,61.13,61.17,134411.0,53.5375,53.6163,53.5287,53.5638,134411.0
2018-09-10 11:50:00,61.15,61.21,61.1,61.18,110610.0,53.5463,53.5988,53.5025,53.5725,110610.0
2018-09-10 12:00:00,61.17,61.25,61.13,61.22,176913.0,53.5638,53.6338,53.5287,53.6076,176913.0
2018-09-10 12:10:00,61.22,61.22,61.03,61.09,220497.0,53.6076,53.6076,53.4412,53.4937,220497.0
2018-09-10 12:20:00,61.09,61.13,61.05,61.11,156720.0,53.4937,53.5287,53.4587,53.5112,156720.0
2018-09-10 12:30:00,61.11,61.13,60.96,60.99,150981.0,53.5112,53.5287,53.3799,53.4062,150981.0
2018-09-10 12:40:00,60.99,61.0,60.86,60.87,49408.0,53.4062,53.4149,53.2923,53.3011,49408.0
2018-09-10 12:50:00,60.86,60.95,60.82,60.88,52272.0,53.2923,53.3711,53.2573,53.3098,52272.0
2018-09-10 13:00:00,60.89,60.97,60.88,60.92,63327.0,53.3186,53.3886,53.3098,53.3449,63327.0
2018-09-10 13:10:00,60.92,61.0,60.91,60.98,57649.0,53.3449,53.4149,53.3361,53.3974,57649.0
2018-09-10 13:20:00,60.99,61.09,60.95,60.99,70500.0,53.4062,53.4937,53.3711,53.4062,70500.0
2018-09-10 13:30:00,60.99,61.02,60.94,60.95,57340.0,53.4062,53.4324,53.3624,53.3711,57340.0
2018-09-10 13:40:00,60.95,61.02,60.94,61.0,97513.0,53.3711,53.4324,53.3624,53.4149,97513.0
2018-09-10 13:50:00,61.0,61.1,60.99,61.07,80741.0,53.4149,53.5025,53.4062,53.4762,80741.0
2018-09-10 14:00:00,61.07,61.16,61.03,61.09,89058.0,53.4762,53.555,53.4412,53.4937,89058.0
2018-09-10 14:10:00,61.09,61.23,61.09,61.17,91464.0,53.4937,53.6163,53.4937,53.5638,91464.0
2018-09-10 14:20:00,61.18,61.2,61.14,61.17,46178.0,53.5725,53.59,53.5375,53.5638,46178.0
2018-09-10 14:30:00,61.17,61.22,61.14,61.2,53121.0,53.5638,53.6076,53.5375,53.59,53121.0
2018-09-10 14:40:00,61.2,61.27,61.17,61.2,57797.0,53.59,53.6513,53.5638,53.59,57797.0
2018-09-10 14:50:00,61.21,61.29,61.21,61.22,72833.0,53.5988,53.6688,53.5988,53.6076,72833.0
2018-09-10 15:00:00,61.23,61.32,61.22,61.3,39699.0,53.6163,53.6951,53.6076,53.6776,39699.0
2018-09-10 15:10:00,61.3,61.31,61.24,61.27,56504.0,53.6776,53.6864,53.6251,53.6513,56504.0
2018-09-10 15:20:00,61.27,61.32,61.26,61.3,80310.0,53.6513,53.6951,53.6426,53.6776,80310.0
2018-09-10 15:30:00,61.3,61.31,61.24,61.25,78325.0,53.6776,53.6864,53.6251,53.6338,78325.0
2018-09-10 15:40:00,61.25,61.33,61.22,61.3,156011.0,53.6338,53.7039,53.6076,53.6776,156011.0
2018-09-10 15:50:00,61.29,61.3,61.18,61.2,507745.0,53.6688,53.6776,53.5725,53.59,507745.0
2018-09-11 09:30:00,60.27,60.32,59.1,59.2,548502.0,52.7757,52.8195,51.7512,51.8387,548502.0
2018-09-11 09:40:00,59.22,59.95,59.15,59.88,279758.0,51.8562,52.4955,51.7949,52.4342,279758.0
2018-09-11 09:50:00,59.88,60.05,59.69,60.03,169131.0,52.4342,52.583,52.2678,52.5655,169131.0
2018-09-11 10:00:00,60.04,60.53,60.0,60.42,259765.0,52.5743,53.0033,52.5393,52.907,259765.0
2018-09-11 10:10:00,60.43,60.53,60.22,60.24,155273.0,52.9158,53.0033,52.7319,52.7494,155273.0
2018-09-11 10:20:00,60.23,60.24,60.05,60.06,94225.0,52.7407,52.7494,52.583,52.5918,94225.0
2018-09-11 10:30:00,60.06,60.29,60.01,60.1,159194.0,52.5918,52.7932,52.548,52.6268,159194.0
2018-09-11 10:40:00,60.1,60.19,60.05,60.1,75194.0,52.6268,52.7056,52.583,52.6268,75194.0
2018-09-11 10:50:00,60.09,60.2,60.0,60.13,201871.0,52.6181,52.7144,52.5393,52.6531,201871.0
2018-09-11 11:00:00,60.13,60.22,60.03,60.06,58365.0,52.6531,52.7319,52.5655,52.5918,58365.0
2018-09-11 11:10:00,60.05,60.12,60.01,60.12,110452.0,52.583,52.6443,52.548,52.6443,110452.0
2018-09-11 11:20:00,60.12,60.24,60.1,60.2,48050.0,52.6443,52.7494,52.6268,52.7144,48050.0
2018-09-11 11:30:00,60.21,60.3,60.17,60.24,54076.0,52.7231,52.8019,52.6881,52.7494,54076.0
2018-09-11 11:40:00,60.24,60.29,60.2,60.25,46380.0,52.7494,52.7932,52.7144,52.7582,46380.0
2018-09-11 11:50:00,60.25,60.41,60.24,60.41,177664.0,52.7582,52.8983,52.7494,52.8983,177664.0
2018-09-11 12:00:00,60.41,60.46,60.38,60.45,68937.0,52.8983,52.9421,52.872,52.9333,68937.0
2018-09-11 12:10:00,60.45,60.5,60.35,60.36,69136.0,52.9333,52.9771,52.8457,52.8545,69136.0
2018-09-11 12:20:00,60.37,60.46,60.36,60.44,41129.0,52.8632,52.9421,52.8545,52.9245,41129.0
2018-09-11 12:30:00,60.44,60.44,60.37,60.42,39813.0,52.9245,52.9245,52.8632,52.907,39813.0
2018-09-11 12:40:00,60.41,60.41,60.3,60.3,47401.0,52.8983,52.8983,52.8019,52.8019,47401.0
2018-09-11 12:50:00,60.29,60.4,60.25,60.4,46577.0,52.7932,52.8895,52.7582,52.8895,46577.0
2018-09-11 13:00:00,60.4,60.41,60.27,60.32,111925.0,52.8895,52.8983,52.7757,52.8195,111925.0
2018-09-11 13:10:00,60.32,60.39,60.27,60.36,122531.0,52.8195,52.8808,52.7757,52.8545,122531.0
2018-09-11 13:20:00,60.36,60.36,60.23,60.3,58706.0,52.8545,52.8545,52.7407,52.8019,58706.0
2018-09-11 13:30:00,60.29,60.36,60.28,60.34,50105.0,52.7932,52.8545,52.7844,52.837,50105.0
2018-09-11 13:40:00,60.35,60.35,60.2,60.25,51475.0,52.8457,52.8457,52.7144,52.7582,51475.0
2018-09-11 13:50:00,60.26,60.32,60.25,60.27,58330.0,52.7669,52.8195,52.7582,52.7757,58330.0
2018-09-11 14:00:00,60.26,60.28,60.22,60.27,48878.0,52.7669,52.7844,52.7319,52.7757,48878.0
2018-09-11 14:10:00,60.27,60.42,60.25,60.42,172379.0,52.7757,52.907,52.7582,52.907,172379.0
2018-09-11 14:20:00,60.42,60.53,60.41,60.52,231899.0,52.907,53.0033,52.8983,52.9946,231899.0
2018-09-11 14:30:00,60.52,60.57,60.44,60.49,93549.0,52.9946,53.0384,52.9245,52.9683,93549.0
2018-09-11 14:40:00,60.5,60.57,60.49,60.5,57571.0,52.9771,53.0384,52.9683,52.9771,57571.0
2018-09-11 14:50:00,60.5,60.54,60.46,60.48,57925.0,52.9771,53.0121,52.9421,52.9596,57925.0
2018-09-11 15:00:00,60.49,60.55,60.47,60.51,54636.0,52.9683,53.0209,52.9508,52.9858,54636.0
2018-09-11 15:10:00,60.5,60.58,60.5,60.53,110746.0,52.9771,53.0471,52.9771,53.0033,110746.0
2018-09-11 15:20:00,60.53,60.55,60.44,60.55,189628.0,53.0033,53.0209,52.9245,53.0209,189628.0
2018-09-11 15:30:00,60.55,60.58,60.49,60.58,89176.0,53.0209,53.0471,52.9683,53.0471,89176.0
2018-09-11 15:40:00,60.57,60.6,60.52,60.55,145047.0,53.0384,53.0646,52.9946,53.0209,145047.0
2018-09-11 15:50:00,60.54,60.56,60.47,60.5,403966.0,53.0121,53.0296,52.9508,52.9771,403966.0
2018-09-12 09:30:00,59.92,60.23,59.82,60.12,251306.0,52.4692,52.7407,52.3816,52.6443,251306.0
2018-09-12 09:40:00,60.16,60.44,60.01,60.42,113033.0,52.6794,52.9245,52.548,52.907,113033.0
2018-09-12 09:50:00,60.43,60.47,60.26,60.28,129555.0,52.9158,52.9508,52.7669,52.7844,129555.0
2018-09-12 10:00:00,60.28,60.42,60.15,60.18,105809.0,52.7844,52.907,52.6706,52.6969,105809.0
2018-09-12 10:10:00,60.17,60.3,60.16,60.29,146977.0,52.6881,52.8019,52.6794,52.7932,146977.0
2018-09-12 10:20:00,60.28,60.29,60.12,60.18,85915.0,52.7844,52.7932,52.6443,52.6969,85915.0
2018-09-12 10:30:00,60.17,60.31,60.11,60.29,88981.0,52.6881,52.8107,52.6356,52.7932,88981.0
2018-09-12 10:40:00,60.28,60.31,60.13,60.15,92523.0,52.7844,52.8107,52.6531,52.6706,92523.0
2018-09-12 10:50:00,60.15,60.27,60.15,60.2,70970.0,52.6706,52.7757,52.6706,52.7144,70970.0
2018-09-12 11:00:00,60.19,60.23,60.12,60.15,63169.0,52.7056,52.7407,52.6443,52.6706,63169.0
2018-09-12 11:10:00,60.14,60.68,60.14,60.58,241161.0,52.6618,53.1347,52.6618,53.0471,241161.0
2018-09-12 11:20:00,60.58,60.78,60.56,60.77,332321.0,53.0471,53.2223,53.0296,53.2135,332321.0
2018-09-12 11:30:00,60.77,60.95,60.69,60.69,247180.0,53.2135,53.3711,53.1435,53.1435,247180.0
2018-09-12 11:40:00,60.69,60.9,60.69,60.9,315636.0,53.1435,53.3273,53.1435,53.3273,315636.0
2018-09-12 11:50:00,60.89,60.91,60.75,60.83,165588.0,53.3186,53.3361,53.196,53.266,165588.0
2018-09-12 12:00:00,60.82,60.85,60.73,60.76,170217.0,53.2573,53.2836,53.1785,53.2047,170217.0
2018-09-12 12:10:00,60.76,60.85,60.76,60.83,41034.0,53.2047,53.2836,53.2047,53.266,41034.0
2018-09-12 12:20:00,60.84,60.96,60.84,60.94,43165.0,53.2748,53.3799,53.2748,53.3624,43165.0
2018-09-12 12:30:00,60.95,61.02,60.91,61.0,105039.0,53.3711,53.4324,53.3361,53.4149,105039.0
2018-09-12 12:40:00,61.01,61.16,60.99,61.12,157901.0,53.4237,53.555,53.4062,53.52,157901.0
2018-09-12 12:50:00,61.11,61.23,61.11,61.16,125183.0,53.5112,53.6163,53.5112,53.555,125183.0
2018-09-12 13:00:00,61.15,61.2,61.12,61.12,49226.0,53.5463,53.59,53.52,53.52,49226.0
2018-09-12 13:10:00,61.11,61.22,61.06,61.22,133556.0,53.5112,53.6076,53.4674,53.6076,133556.0
2018-09-12 13:20:00,61.22,61.23,61.16,61.2,57161.0,53.6076,53.6163,53.555,53.59,57161.0
2018-09-12 13:30:00,61.2,61.28,61.2,61.26,86867.0,53.59,53.6601,53.59,53.6426,86867.0
2018-09-12 13:40:00,61.27,61.3,61.02,61.04,71160.0,53.6513,53.6776,53.4324,53.4499,71160.0
2018-09-12 13:50:00,61.03,61.08,60.99,61.06,37016.0,53.4412,53.485,53.4062,53.4674,37016.0
2018-09-12 14:00:00,61.06,61.1,60.99,60.99,112646.0,53.4674,53.5025,53.4062,53.4062,112646.0
2018-09-12 14:10:00,60.99,61.05,60.98,61.03,74273.0,53.4062,53.4587,53.3974,53.4412,74273.0
2018-09-12 14:20:00,61.04,61.16,61.02,61.14,46951.0,53.4499,53.555,53.4324,53.5375,46951.0
2018-09-12 14:30:00,61.14,61.14,61.04,61.07,141511.0,53.5375,53.5375,53.4499,53.4762,141511.0
2018-09-12 14:40:00,61.07,61.14,61.02,61.11,65982.0,53.4762,53.5375,53.4324,53.5112,65982.0
2018-09-12 14:50:00,61.1,61.25,61.08,61.23,66358.0,53.5025,53.6338,53.485,53.6163,66358.0
2018-09-12 15:00:00,61.23,61.23,61.16,61.22,148412.0,53.6163,53.6163,53.555,53.6076,148412.0
2018-09-12 15:10:00,61.22,61.3,61.2,61.27,166607.0,53.6076,53.6776,53.59,53.6513,166607.0
2018-09-12 15:20:00,61.27,61.39,61.26,61.38,112773.0,53.6513,53.7564,53.6426,53.7477,112773.0
2018-09-12 15:30:00,61.38,61.46,61.36,61.39,219856.0,53.7477,53.8177,53.7301,53.7564,219856.0
2018-09-12 15:40:00,61.4,61.42,61.34,61.38,208549.0,53.7652,53.7827,53.7126,53.7477,208549.0
2018-09-12 15:50:00,61.39,61.4,61.22,61.25,450313.0,53.7564,53.7652,53.6076,53.6338,450313.0
2018-09-13 09:30:00,61.74,62.35,61.73,61.9,250234.0,54.0629,54.597,54.0541,54.203,250234.0
2018-09-13 09:40:00,61.93,62.16,61.87,62.12,139774.0,54.2293,54.4307,54.1767,54.3956,139774.0
2018-09-13 09:50:00,62.09,62.12,61.6,61.7,147906.0,54.3694,54.3956,53.9403,54.0279,147906.0
2018-09-13 10:00:00,61.7,61.71,61.46,61.63,90269.0,54.0279,54.0366,53.8177,53.9666,90269.0
2018-09-13 10:10:00,61.64,61.81,61.47,61.53,73940.0,53.9753,54.1242,53.8265,53.879,73940.0
2018-09-13 10:20:00,61.52,61.57,61.26,61.33,109368.0,53.8702,53.914,53.6426,53.7039,109368.0
2018-09-13 10:30:00,61.35,61.43,61.15,61.15,66025.0,53.7214,53.7914,53.5463,53.5463,66025.0
2018-09-13 10:40:00,61.14,61.33,61.07,61.28,78158.0,53.5375,53.7039,53.4762,53.6601,78158.0
2018-09-13 10:50:00,61.28,61.36,61.23,61.29,43613.0,53.6601,53.7301,53.6163,53.6688,43613.0
2018-09-13 11:00:00,61.29,61.48,61.2,61.41,54999.0,53.6688,53.8352,53.59,53.7739,54999.0
2018-09-13 11:10:00,61.42,61.58,61.42,61.49,106319.0,53.7827,53.9228,53.7827,53.844,106319.0
2018-09-13 11:20:00,61.46,61.51,61.36,61.39,57304.0,53.8177,53.8615,53.7301,53.7564,57304.0
2018-09-13 11:30:00,61.39,61.45,61.33,61.44,43820.0,53.7564,53.809,53.7039,53.8002,43820.0
2018-09-13 11:40:00,61.45,61.45,61.34,61.39,33130.0,53.809,53.809,53.7126,53.7564,33130.0
2018-09-13 11:50:00,61.39,61.52,61.38,61.45,49081.0,53.7564,53.8702,53.7477,53.809,49081.0
2018-09-13 12:00:00,61.46,61.49,61.42,61.42,77369.0,53.8177,53.844,53.7827,53.7827,77369.0
2018-09-13 12:10:00,61.43,61.43,61.29,61.3,93891.0,53.7914,53.7914,53.6688,53.6776,93891.0
2018-09-13 12:20:00,61.29,61.31,61.25,61.29,44591.0,53.6688,53.6864,53.6338,53.6688,44591.0
2018-09-13 12:30:00,61.3,61.41,61.3,61.38,53490.0,53.6776,53.7739,53.6776,53.7477,53490.0
2018-09-13 12:40:00,61.38,61.38,61.32,61.36,33326.0,53.7477,53.7477,53.6951,53.7301,33326.0
2018-09-13 12:50:00,61.36,61.38,61.26,61.26,64363.0,53.7301,53.7477,53.6426,53.6426,64363.0
2018-09-13 13:00:00,61.26,61.27,61.22,61.24,60000.0,53.6426,53.6513,53.6076,53.6251,60000.0
2018-09-13 13:10:00,61.25,61.27,61.2,61.22,50123.0,53.6338,53.6513,53.59,53.6076,50123.0
2018-09-13 13:20:00,61.23,61.26,61.23,61.25,41639.0,53.6163,53.6426,53.6163,53.6338,41639.0
2018-09-13 13:30:00,61.25,61.31,61.24,61.29,74123.0,53.6338,53.6864,53.6251,53.6688,74123.0
2018-09-13 13:40:00,61.29,61.31,61.18,61.2,49238.0,53.6688,53.6864,53.5725,53.59,49238.0
2018-09-13 13:50:00,61.21,61.29,61.2,61.28,37737.0,53.5988,53.6688,53.59,53.6601,37737.0
2018-09-13 14:00:00,61.27,61.35,61.26,61.31,39037.0,53.6513,53.7214,53.6426,53.6864,39037.0
2018-09-13 14:10:00,61.32,61.32,61.17,61.2,54514.0,53.6951,53.6951,53.5638,53.59,54514.0
2018-09-13 14:20:00,61.2,61.28,61.13,61.23,89552.0,53.59,53.6601,53.5287,53.6163,89552.0
2018-09-13 14:30:00,61.23,61.34,61.2,61.34,49951.0,53.6163,53.7126,53.59,53.7126,49951.0
2018-09-13 14:40:00,61.33,61.43,61.32,61.4,98679.0,53.7039,53.7914,53.6951,53.7652,98679.0
2018-09-13 14:50:00,61.41,61.41,61.34,61.35,33456.0,53.7739,53.7739,53.7126,53.7214,33456.0
2018-09-13 15:00:00,61.35,61.36,61.27,61.27,63864.0,53.7214,53.7301,53.6513,53.6513,63864.0
2018-09-13 15:10:00,61.27,61.32,61.25,61.29,40579.0,53.6513,53.6951,53.6338,53.6688,40579.0
2018-09-13 15:20:00,61.3,61.3,61.23,61.28,59987.0,53.6776,53.6776,53.6163,53.6601,59987.0
2018-09-13 15:30:00,61.27,61.32,61.23,61.26,91101.0,53.6513,53.6951,53.6163,53.6426,91101.0
2018-09-13 15:40:00,61.26,61.33,61.23,61.27,118272.0,53.6426,53.7039,53.6163,53.6513,118272.0
2018-09-13 15:50:00,61.28,61.3,61.22,61.26,335075.0,53.6601,53.6776,53.6076,53.6426,335075.0
2018-09-14 09:30:00,62.26,62.47,62.1,62.4,319736.0,54.5182,54.7021,54.3781,54.6408,319736.0
2018-09-14 09:40:00,62.39,62.7,62.1,62.1,314457.0,54.6321,54.9035,54.3781,54.3781,314457.0
2018-09-14 09:50:00,62.09,62.12,61.6,61.75,178302.0,54.3694,54.3956,53.9403,54.0716,178302.0
2018-09-14 10:00:00,61.75,62.0,61.75,61.75,175180.0,54.0716,54.2906,54.0716,54.0716,175180.0
2018-09-14 10:10:00,61.76,61.88,61.73,61.86,91463.0,54.0804,54.1855,54.0541,54.168,91463.0
2018-09-14 10:20:00,61.85,61.97,61.77,61.92,86680.0,54.1592,54.2643,54.0892,54.2205,86680.0
2018-09-14 10:30:00,61.92,61.99,61.88,61.9,167663.0,54.2205,54.2818,54.1855,54.203,167663.0
2018-09-14 10:40:00,61.9,61.98,61.86,61.96,85724.0,54.203,54.273,54.168,54.2555,85724.0
2018-09-14 10:50:00,61.96,61.97,61.87,61.89,52749.0,54.2555,54.2643,54.1767,54.1942,52749.0
2018-09-14 11:00:00,61.89,61.89,61.72,61.77,137055.0,54.1942,54.1942,54.0454,54.0892,137055.0
2018-09-14 11:10:00,61.77,61.79,61.65,61.66,136541.0,54.0892,54.1067,53.9841,53.9928,136541.0
2018-09-14 11:20:00,61.67,61.71,61.64,61.67,47526.0,54.0016,54.0366,53.9753,54.0016,47526.0
2018-09-14 11:30:00,61.67,61.71,61.62,61.66,66648.0,54.0016,54.0366,53.9578,53.9928,66648.0
2018-09-14 11:40:00,61.63,61.68,61.61,61.61,56263.0,53.9666,54.0104,53.9491,53.9491,56263.0
2018-09-14 11:50:00,61.61,61.62,61.46,61.53,80474.0,53.9491,53.9578,53.8177,53.879,80474.0
2018-09-14 12:00:00,61.52,61.52,61.21,61.36,146215.0,53.8702,53.8702,53.5988,53.7301,146215.0
2018-09-14 12:10:00,61.35,61.5,61.3,61.3,126062.0,53.7214,53.8527,53.6776,53.6776,126062.0
2018-09-14 12:20:00,61.3,61.34,61.13,61.18,111754.0,53.6776,53.7126,53.5287,53.5725,111754.0
2018-09-14 12:30:00,61.17,61.17,61.04,61.05,57715.0,53.5638,53.5638,53.4499,53.4587,57715.0
2018-09-14 12:40:00,61.05,61.17,61.04,61.16,57401.0,53.4587,53.5638,53.4499,53.555,57401.0
2018-09-14 12:50:00,61.15,61.17,61.05,61.06,72694.0,53.5463,53.5638,53.4587,53.4674,72694.0
2018-09-14 13:00:00,61.05,61.07,60.95,61.0,65448.0,53.4587,53.4762,53.3711,53.4149,65448.0
2018-09-14 13:10:00,60.99,61.17,60.97,61.16,73822.0,53.4062,53.5638,53.3886,53.555,73822.0
2018-09-14 13:20:00,61.17,61.29,61.15,61.28,81979.0,53.5638,53.6688,53.5463,53.6601,81979.0
2018-09-14 13:30:00,61.28,61.35,61.27,61.3,59551.0,53.6601,53.7214,53.6513,53.6776,59551.0
2018-09-14 13:40:00,61.3,61.34,61.23,61.23,73324.0,53.6776,53.7126,53.6163,53.6163,73324.0
2018-09-14 13:50:00,61.23,61.31,61.2,61.31,36659.0,53.6163,53.6864,53.59,53.6864,36659.0
2018-09-14 14:00:00,61.31,61.4,61.31,61.32,51124.0,53.6864,53.7652,53.6864,53.6951,51124.0
2018-09-14 14:10:00,61.33,61.35,61.29,61.3,39935.0,53.7039,53.7214,53.6688,53.6776,39935.0
2018-09-14 14:20:00,61.3,61.34,61.25,61.33,121647.0,53.6776,53.7126,53.6338,53.7039,121647.0
2018-09-14 14:30:00,61.34,61.35,61.3,61.3,42324.0,53.7126,53.7214,53.6776,53.6776,42324.0
2018-09-14 14:40:00,61.3,61.39,61.28,61.38,37386.0,53.6776,53.7564,53.6601,53.7477,37386.0
2018-09-14 14:50:00,61.39,61.46,61.38,61.46,54493.0,53.7564,53.8177,53.7477,53.8177,54493.0
2018-09-14 15:00:00,61.45,61.47,61.37,61.44,40696.0,53.809,53.8265,53.7389,53.8002,40696.0
2018-09-14 15:10:00,61.44,61.5,61.43,61.48,42898.0,53.8002,53.8527,53.7914,53.8352,42898.0
2018-09-14 15:20:00,61.48,61.5,61.43,61.46,56304.0,53.8352,53.8527,53.7914,53.8177,56304.0
2018-09-14 15:30:00,61.46,61.49,61.41,61.47,62607.0,53.8177,53.844,53.7739,53.8265,62607.0
2018-09-14 15:40:00,61.47,61.5,61.44,61.5,124300.0,53.8265,53.8527,53.8002,53.8527,124300.0
2018-09-14 15:50:00,61.5,61.52,61.4,61.41,322418.0,53.8527,53.8702,53.7652,53.7739,322418.0
2018-09-17 09:30:00,61.44,61.74,61.25,61.4,129786.0,53.8002,54.0629,53.6338,53.7652,129786.0
2018-09-17 09:40:00,61.41,61.43,61.09,61.33,87220.0,53.7739,53.7914,53.4937,53.7039,87220.0
2018-09-17 09:50:00,61.35,61.55,61.31,61.45,49074.0,53.7214,53.8965,53.6864,53.809,49074.0
2018-09-17 10:00:00,61.46,61.61,61.43,61.59,110543.0,53.8177,53.9491,53.7914,53.9315,110543.0
2018-09-17 10:10:00,61.59,61.72,61.55,61.71,74597.0,53.9315,54.0454,53.8965,54.0366,74597.0
2018-09-17 10:20:00,61.71,61.77,61.63,61.7,81262.0,54.0366,54.0892,53.9666,54.0279,81262.0
2018-09-17 10:30:00,61.7,61.7,61.58,61.63,106138.0,54.0279,54.0279,53.9228,53.9666,106138.0
2018-09-17 10:40:00,61.64,61.69,61.58,61.58,88250.0,53.9753,54.0191,53.9228,53.9228,88250.0
2018-09-17 10:50:00,61.59,61.63,61.48,61.53,104793.0,53.9315,53.9666,53.8352,53.879,104793.0
2018-09-17 11:00:00,61.53,61.75,61.5,61.75,66092.0,53.879,54.0716,53.8527,54.0716,66092.0
2018-09-17 11:10:00,61.75,61.79,61.69,61.7,67640.0,54.0716,54.1067,54.0191,54.0279,67640.0
2018-09-17 11:20:00,61.71,61.71,61.52,61.55,56415.0,54.0366,54.0366,53.8702,53.8965,56415.0
2018-09-17 11:30:00,61.56,61.63,61.54,61.59,58217.0,53.9053,53.9666,53.8878,53.9315,58217.0
2018-09-17 11:40:00,61.59,61.65,61.56,61.64,45524.0,53.9315,53.9841,53.9053,53.9753,45524.0
2018-09-17 11:50:00,61.64,61.75,61.64,61.68,62971.0,53.9753,54.0716,53.9753,54.0104,62971.0
2018-09-17 12:00:00,61.69,61.7,61.58,61.63,55307.0,54.0191,54.0279,53.9228,53.9666,55307.0
2018-09-17 12:10:00,61.64,61.68,61.63,61.66,41122.0,53.9753,54.0104,53.9666,53.9928,41122.0
2018-09-17 12:20:00,61.66,61.74,61.65,61.7,57434.0,53.9928,54.0629,53.9841,54.0279,57434.0
2018-09-17 12:30:00,61.71,61.71,61.66,61.69,33541.0,54.0366,54.0366,53.9928,54.0191,33541.0
2018-09-17 12:40:00,61.7,61.74,61.69,61.73,37660.0,54.0279,54.0629,54.0191,54.0541,37660.0
2018-09-17 12:50:00,61.73,61.77,61.54,61.62,54538.0,54.0541,54.0892,53.8878,53.9578,54538.0
2018-09-17 13:00:00,61.62,61.65,61.56,61.59,32196.0,53.9578,53.9841,53.9053,53.9315,32196.0
2018-09-17 13:10:00,61.59,61.59,61.53,61.55,68899.0,53.9315,53.9315,53.879,53.8965,68899.0
2018-09-17 13:20:00,61.54,61.58,61.51,61.58,45551.0,53.8878,53.9228,53.8615,53.9228,45551.0
2018-09-17 13:30:00,61.56,61.58,61.55,61.56,35647.0,53.9053,53.9228,53.8965,53.9053,35647.0
2018-09-17 13:40:00,61.57,61.66,61.56,61.66,44580.0,53.914,53.9928,53.9053,53.9928,44580.0
2018-09-17 13:50:00,61.66,61.71,61.65,61.7,49150.0,53.9928,54.0366,53.9841,54.0279,49150.0
2018-09-17 14:00:00,61.7,61.71,61.57,61.58,81898.0,54.0279,54.0366,53.914,53.9228,81898.0
2018-09-17 14:10:00,61.57,61.7,61.57,61.64,50924.0,53.914,54.0279,53.914,53.9753,50924.0
2018-09-17 14:20:00,61.65,61.68,61.56,61.59,77980.0,53.9841,54.0104,53.9053,53.9315,77980.0
2018-09-17 14:30:00,61.59,61.59,61.46,61.5,72860.0,53.9315,53.9315,53.8177,53.8527,72860.0
2018-09-17 14:40:00,61.5,61.52,61.41,61.42,85147.0,53.8527,53.8702,53.7739,53.7827,85147.0
2018-09-17 14:50:00,61.41,61.42,61.34,61.37,76098.0,53.7739,53.7827,53.7126,53.7389,76098.0
2018-09-17 15:00:00,61.37,61.41,61.31,61.33,75832.0,53.7389,53.7739,53.6864,53.7039,75832.0
2018-09-17 15:10:00,61.34,61.36,61.24,61.25,55441.0,53.7126,53.7301,53.6251,53.6338,55441.0
2018-09-17 15:20:00,61.24,61.26,61.21,61.22,57134.0,53.6251,53.6426,53.5988,53.6076,57134.0
2018-09-17 15:30:00,61.21,61.25,61.18,61.21,82142.0,53.5988,53.6338,53.5725,53.5988,82142.0
2018-09-17 15:40:00,61.2,61.29,61.18,61.28,155168.0,53.59,53.6688,53.5725,53.6601,155168.0
2018-09-17 15:50:00,61.28,61.28,61.17,61.22,246139.0,53.6601,53.6601,53.5638,53.6076,246139.0
2018-09-18 09:30:00,60.64,60.73,60.26,60.27,142708.0,53.7589,53.8387,53.422,53.4309,142708.0
2018-09-18 09:40:00,60.3,60.41,59.9,60.0,185641.0,53.4575,53.555,53.1029,53.1915,185641.0
2018-09-18 09:50:00,60.01,60.01,59.83,59.95,145400.0,53.2004,53.2004,53.0408,53.1472,145400.0
2018-09-18 10:00:00,59.95,59.99,59.84,59.98,149050.0,53.1472,53.1827,53.0497,53.1738,149050.0
2018-09-18 10:10:00,59.98,60.25,59.95,60.22,128612.0,53.1738,53.4132,53.1472,53.3866,128612.0
2018-09-18 10:20:00,60.22,60.28,60.12,60.16,77537.0,53.3866,53.4398,53.2979,53.3334,77537.0
2018-09-18 10:30:00,60.15,60.19,60.06,60.09,70700.0,53.3245,53.36,53.2447,53.2713,70700.0
2018-09-18 10:40:00,60.09,60.21,60.02,60.18,79006.0,53.2713,53.3777,53.2093,53.3511,79006.0
2018-09-18 10:50:00,60.18,60.22,60.13,60.21,154846.0,53.3511,53.3866,53.3068,53.3777,154846.0
2018-09-18 11:00:00,60.22,60.34,60.15,60.29,97209.0,53.3866,53.493,53.3245,53.4486,97209.0
2018-09-18 11:10:00,60.29,60.3,60.2,60.22,50981.0,53.4486,53.4575,53.3688,53.3866,50981.0
2018-09-18 11:20:00,60.22,60.34,60.17,60.34,65906.0,53.3866,53.493,53.3422,53.493,65906.0
2018-09-18 11:30:00,60.34,60.35,60.15,60.25,82491.0,53.493,53.5018,53.3245,53.4132,82491.0
2018-09-18 11:40:00,60.25,60.38,60.25,60.3,56121.0,53.4132,53.5284,53.4132,53.4575,56121.0
2018-09-18 11:50:00,60.3,60.36,60.28,60.35,62316.0,53.4575,53.5107,53.4398,53.5018,62316.0
2018-09-18 12:00:00,60.35,60.48,60.35,60.44,50651.0,53.5018,53.6171,53.5018,53.5816,50651.0
2018-09-18 12:10:00,60.45,60.45,60.33,60.37,62367.0,53.5905,53.5905,53.4841,53.5196,62367.0
2018-09-18 12:20:00,60.37,60.45,60.27,60.44,202658.0,53.5196,53.5905,53.4309,53.5816,202658.0
2018-09-18 12:30:00,60.43,60.49,60.43,60.49,25384.0,53.5727,53.6259,53.5727,53.6259,25384.0
2018-09-18 12:40:00,60.49,60.54,60.49,60.51,78925.0,53.6259,53.6703,53.6259,53.6437,78925.0
2018-09-18 12:50:00,60.51,60.64,60.5,60.63,49814.0,53.6437,53.7589,53.6348,53.75,49814.0
2018-09-18 13:00:00,60.63,60.77,60.6,60.75,61577.0,53.75,53.8742,53.7235,53.8564,61577.0
2018-09-18 13:10:00,60.74,60.75,60.65,60.69,39208.0,53.8476,53.8564,53.7678,53.8032,39208.0
2018-09-18 13:20:00,60.7,60.7,60.59,60.6,55577.0,53.8121,53.8121,53.7146,53.7235,55577.0
2018-09-18 13:30:00,60.6,60.66,60.57,60.66,35804.0,53.7235,53.7766,53.6969,53.7766,35804.0
2018-09-18 13:40:00,60.66,60.76,60.64,60.76,53505.0,53.7766,53.8653,53.7589,53.8653,53505.0
2018-09-18 13:50:00,60.76,60.8,60.67,60.73,49472.0,53.8653,53.9008,53.7855,53.8387,49472.0
2018-09-18 14:00:00,60.73,60.74,60.65,60.68,26354.0,53.8387,53.8476,53.7678,53.7944,26354.0
2018-09-18 14:10:00,60.68,60.7,60.65,60.68,30564.0,53.7944,53.8121,53.7678,53.7944,30564.0
2018-09-18 14:20:00,60.67,60.72,60.64,60.71,64596.0,53.7855,53.8298,53.7589,53.821,64596.0
2018-09-18 14:30:00,60.71,60.72,60.69,60.71,45643.0,53.821,53.8298,53.8032,53.821,45643.0
2018-09-18 14:40:00,60.7,60.71,60.6,60.6,44617.0,53.8121,53.821,53.7235,53.7235,44617.0
2018-09-18 14:50:00,60.59,60.62,60.57,60.59,39876.0,53.7146,53.7412,53.6969,53.7146,39876.0
2018-09-18 15:00:00,60.59,60.6,60.5,60.53,61722.0,53.7146,53.7235,53.6348,53.6614,61722.0
2018-09-18 15:10:00,60.52,60.59,60.46,60.55,92589.0,53.6525,53.7146,53.5993,53.6791,92589.0
2018-09-18 15:20:00,60.55,60.56,60.51,60.51,61858.0,53.6791,53.688,53.6437,53.6437,61858.0
2018-09-18 15:30:00,60.51,60.56,60.43,60.43,86719.0,53.6437,53.688,53.5727,53.5727,86719.0
2018-09-18 15:40:00,60.44,60.45,60.29,60.3,219836.0,53.5816,53.5905,53.4486,53.4575,219836.0
2018-09-18 15:50:00,60.3,60.47,60.3,60.41,346161.0,53.4575,53.6082,53.4575,53.555,346161.0
2018-09-19 09:30:00,60.74,60.91,60.6,60.83,109792.0,53.8476,53.9983,53.7235,53.9274,109792.0
2018-09-19 09:40:00,60.81,60.94,60.74,60.9,75226.0,53.9096,54.0249,53.8476,53.9894,75226.0
2018-09-19 09:50:00,60.9,60.94,60.82,60.89,154818.0,53.9894,54.0249,53.9185,53.9805,154818.0
2018-09-19 10:00:00,60.88,61.15,60.88,60.99,120540.0,53.9717,54.211,53.9717,54.0692,120540.0
2018-09-19 10:10:00,60.98,60.99,60.76,60.83,70449.0,54.0603,54.0692,53.8653,53.9274,70449.0
2018-09-19 10:20:00,60.83,60.93,60.8,60.86,63053.0,53.9274,54.016,53.9008,53.9539,63053.0
2018-09-19 10:30:00,60.87,60.94,60.75,60.82,44394.0,53.9628,54.0249,53.8564,53.9185,44394.0
2018-09-19 10:40:00,60.82,60.87,60.77,60.8,61269.0,53.9185,53.9628,53.8742,53.9008,61269.0
2018-09-19 10:50:00,60.8,60.85,60.58,60.61,397152.0,53.9008,53.9451,53.7057,53.7323,397152.0
2018-09-19 11:00:00,60.62,60.88,60.59,60.88,114185.0,53.7412,53.9717,53.7146,53.9717,114185.0
2018-09-19 11:10:00,60.87,60.93,60.74,60.74,67951.0,53.9628,54.016,53.8476,53.8476,67951.0
2018-09-19 11:20:00,60.74,60.88,60.74,60.77,98408.0,53.8476,53.9717,53.8476,53.8742,98408.0
2018-09-19 11:30:00,60.79,60.94,60.78,60.88,45482.0,53.8919,54.0249,53.883,53.9717,45482.0
2018-09-19 11:40:00,60.88,60.91,60.82,60.87,28668.0,53.9717,53.9983,53.9185,53.9628,28668.0
2018-09-19 11:50:00,60.88,60.89,60.84,60.86,24207.0,53.9717,53.9805,53.9362,53.9539,24207.0
2018-09-19 12:00:00,60.86,60.9,60.84,60.86,33403.0,53.9539,53.9894,53.9362,53.9539,33403.0
2018-09-19 12:10:00,60.85,60.89,60.82,60.87,31784.0,53.9451,53.9805,53.9185,53.9628,31784.0
2018-09-19 12:20:00,60.88,60.89,60.83,60.86,41857.0,53.9717,53.9805,53.9274,53.9539,41857.0
2018-09-19 12:30:00,60.87,60.89,60.84,60.85,18294.0,53.9628,53.9805,53.9362,53.9451,18294.0
2018-09-19 12:40:00,60.85,60.92,60.82,60.88,37669.0,53.9451,54.0071,53.9185,53.9717,37669.0
2018-09-19 12:50:00,60.89,60.95,60.86,60.93,63639.0,53.9805,54.0337,53.9539,54.016,63639.0
2018-09-19 13:00:00,60.92,60.96,60.87,60.9,84150.0,54.0071,54.0426,53.9628,53.9894,84150.0
2018-09-19 13:10:00,60.89,60.92,60.85,60.91,26393.0,53.9805,54.0071,53.9451,53.9983,26393.0
2018-09-19 13:20:00,60.9,60.95,60.85,60.86,38948.0,53.9894,54.0337,53.9451,53.9539,38948.0
2018-09-19 13:30:00,60.86,60.91,60.84,60.91,37232.0,53.9539,53.9983,53.9362,53.9983,37232.0
2018-09-19 13:40:00,60.91,60.93,60.88,60.92,42574.0,53.9983,54.016,53.9717,54.0071,42574.0
2018-09-19 13:50:00,60.91,60.95,60.9,60.92,38990.0,53.9983,54.0337,53.9894,54.0071,38990.0
2018-09-19 14:00:00,60.92,60.96,60.91,60.91,36186.0,54.0071,54.0426,53.9983,53.9983,36186.0
2018-09-19 14:10:00,60.91,61.05,60.91,61.05,71103.0,53.9983,54.1224,53.9983,54.1224,71103.0
2018-09-19 14:20:00,61.06,61.11,61.02,61.03,42170.0,54.1313,54.1756,54.0958,54.1047,42170.0
2018-09-19 14:30:00,61.04,61.1,61.02,61.07,400640.0,54.1135,54.1667,54.0958,54.1401,400640.0
2018-09-19 14:40:00,61.07,61.12,61.07,61.1,95705.0,54.1401,54.1844,54.1401,54.1667,95705.0
2018-09-19 14:50:00,61.09,61.12,61.09,61.11,35012.0,54.1578,54.1844,54.1578,54.1756,35012.0
2018-09-19 15:00:00,61.11,61.13,61.04,61.05,90176.0,54.1756,54.1933,54.1135,54.1224,90176.0
2018-09-19 15:10:00,61.04,61.07,60.98,61.0,75704.0,54.1135,54.1401,54.0603,54.0781,75704.0
2018-09-19 15:20:00,61.01,61.06,60.99,61.04,88612.0,54.0869,54.1313,54.0692,54.1135,88612.0
2018-09-19 15:30:00,61.03,61.03,60.97,61.02,75682.0,54.1047,54.1047,54.0515,54.0958,75682.0
2018-09-19 15:40:00,61.02,61.05,60.97,61.01,116667.0,54.0958,54.1224,54.0515,54.0869,116667.0
2018-09-19 15:50:00,61.01,61.04,60.89,60.92,336001.0,54.0869,54.1135,53.9805,54.0071,336001.0
2018-09-20 09:30:00,61.35,61.53,61.31,61.42,150460.0,54.3883,54.5479,54.3529,54.4504,150460.0
2018-09-20 09:40:00,61.45,61.64,61.38,61.38,145200.0,54.477,54.6454,54.4149,54.4149,145200.0
2018-09-20 09:50:00,61.4,61.41,61.15,61.16,59433.0,54.4327,54.4415,54.211,54.2199,59433.0
2018-09-20 10:00:00,61.15,61.27,61.11,61.26,62283.0,54.211,54.3174,54.1756,54.3086,62283.0
2018-09-20 10:10:00,61.27,61.46,61.25,61.4,121321.0,54.3174,54.4859,54.2997,54.4327,121321.0
2018-09-20 10:20:00,61.4,61.54,61.27,61.27,74520.0,54.4327,54.5568,54.3174,54.3174,74520.0
2018-09-20 10:30:00,61.27,61.27,61.14,61.21,72502.0,54.3174,54.3174,54.2022,54.2642,72502.0
2018-09-20 10:40:00,61.21,61.27,61.02,61.04,119411.0,54.2642,54.3174,54.0958,54.1135,119411.0
2018-09-20 10:50:00,61.04,61.06,60.92,60.97,92833.0,54.1135,54.1313,54.0071,54.0515,92833.0
2018-09-20 11:00:00,60.97,61.05,60.96,61.01,58180.0,54.0515,54.1224,54.0426,54.0869,58180.0
2018-09-20 11:10:00,61.01,61.03,60.86,60.89,101945.0,54.0869,54.1047,53.9539,53.9805,101945.0
2018-09-20 11:20:00,60.89,61.02,60.88,61.01,48692.0,53.9805,54.0958,53.9717,54.0869,48692.0
2018-09-20 11:30:00,61.02,61.06,60.98,61.04,46776.0,54.0958,54.1313,54.0603,54.1135,46776.0
2018-09-20 11:40:00,61.04,61.09,61.01,61.04,59980.0,54.1135,54.1578,54.0869,54.1135,59980.0
2018-09-20 11:50:00,61.03,61.07,60.98,61.06,49744.0,54.1047,54.1401,54.0603,54.1313,49744.0
2018-09-20 12:00:00,61.06,61.11,61.01,61.05,46262.0,54.1313,54.1756,54.0869,54.1224,46262.0
2018-09-20 12:10:00,61.05,61.08,61.04,61.08,41078.0,54.1224,54.149,54.1135,54.149,41078.0
2018-09-20 12:20:00,61.08,61.22,61.07,61.16,119612.0,54.149,54.2731,54.1401,54.2199,119612.0
2018-09-20 12:30:00,61.17,61.17,61.13,61.16,21031.0,54.2288,54.2288,54.1933,54.2199,21031.0
2018-09-20 12:40:00,61.15,61.24,61.13,61.19,25240.0,54.211,54.2908,54.1933,54.2465,25240.0
2018-09-20 12:50:00,61.2,61.3,61.2,61.23,113117.0,54.2554,54.344,54.2554,54.282,113117.0
2018-09-20 13:00:00,61.23,61.24,61.16,61.17,42985.0,54.282,54.2908,54.2199,54.2288,42985.0
2018-09-20 13:10:00,61.17,61.27,61.16,61.2,83342.0,54.2288,54.3174,54.2199,54.2554,83342.0
2018-09-20 13:20:00,61.2,61.22,61.14,61.14,21184.0,54.2554,54.2731,54.2022,54.2022,21184.0
2018-09-20 13:30:00,61.14,61.18,61.11,61.13,51252.0,54.2022,54.2376,54.1756,54.1933,51252.0
2018-09-20 13:40:00,61.13,61.17,61.08,61.16,41180.0,54.1933,54.2288,54.149,54.2199,41180.0
2018-09-20 13:50:00,61.15,61.18,61.14,61.14,117460.0,54.211,54.2376,54.2022,54.2022,117460.0
2018-09-20 14:00:00,61.14,61.19,61.11,61.12,102216.0,54.2022,54.2465,54.1756,54.1844,102216.0
2018-09-20 14:10:00,61.13,61.15,61.09,61.09,41915.0,54.1933,54.211,54.1578,54.1578,41915.0
2018-09-20 14:20:00,61.1,61.11,61.07,61.1,37344.0,54.1667,54.1756,54.1401,54.1667,37344.0
2018-09-20 14:30:00,61.11,61.11,61.04,61.06,158510.0,54.1756,54.1756,54.1135,54.1313,158510.0
2018-09-20 14:40:00,61.06,61.15,61.05,61.15,36989.0,54.1313,54.211,54.1224,54.211,36989.0
2018-09-20 14:50:00,61.15,61.16,61.11,61.13,64860.0,54.211,54.2199,54.1756,54.1933,64860.0
2018-09-20 15:00:00,61.13,61.14,61.11,61.13,51249.0,54.1933,54.2022,54.1756,54.1933,51249.0
2018-09-20 15:10:00,61.13,61.2,61.1,61.17,179968.0,54.1933,54.2554,54.1667,54.2288,179968.0
2018-09-20 15:20:00,61.18,61.28,61.16,61.26,332218.0,54.2376,54.3263,54.2199,54.3086,332218.0
2018-09-20 15:30:00,61.26,61.3,61.16,61.18,102380.0,54.3086,54.344,54.2199,54.2376,102380.0
2018-09-20 15:40:00,61.19,61.2,61.05,61.05,108784.0,54.2465,54.2554,54.1224,54.1224,108784.0
2018-09-20 15:50:00,61.05,61.09,60.94,60.94,616230.0,54.1224,54.1578,54.0249,54.0249,616230.0
2018-09-21 09:30:00,61.35,61.8,61.21,61.5,329531.0,54.3883,54.7873,54.2642,54.5213,329531.0
2018-09-21 09:40:00,61.5,61.54,61.0,61.38,155002.0,54.5213,54.5568,54.0781,54.4149,155002.0
2018-09-21 09:50:00,61.38,61.58,61.35,61.54,154426.0,54.4149,54.5922,54.3883,54.5568,154426.0
2018-09-21 10:00:00,61.53,61.55,61.32,61.37,287632.0,54.5479,54.5657,54.3617,54.4061,287632.0
2018-09-21 10:10:00,61.37,61.43,61.14,61.28,84210.0,54.4061,54.4593,54.2022,54.3263,84210.0
2018-09-21 10:20:00,61.28,61.33,61.19,61.27,43809.0,54.3263,54.3706,54.2465,54.3174,43809.0
2018-09-21 10:30:00,61.25,61.25,61.14,61.18,64565.0,54.2997,54.2997,54.2022,54.2376,64565.0
2018-09-21 10:40:00,61.19,61.22,60.99,61.1,79334.0,54.2465,54.2731,54.0692,54.1667,79334.0
2018-09-21 10:50:00,61.1,61.13,60.98,61.13,90382.0,54.1667,54.1933,54.0603,54.1933,90382.0
2018-09-21 11:00:00,61.12,61.2,61.05,61.1,31684.0,54.1844,54.2554,54.1224,54.1667,31684.0
2018-09-21 11:10:00,61.11,61.15,60.99,61.02,31647.0,54.1756,54.211,54.0692,54.0958,31647.0
2018-09-21 11:20:00,61.02,61.15,61.01,61.14,49367.0,54.0958,54.211,54.0869,54.2022,49367.0
2018-09-21 11:30:00,61.15,61.25,61.08,61.23,60186.0,54.211,54.2997,54.149,54.282,60186.0
2018-09-21 11:40:00,61.24,61.33,61.21,61.3,39270.0,54.2908,54.3706,54.2642,54.344,39270.0
2018-09-21 11:50:00,61.31,61.36,61.29,61.3,35601.0,54.3529,54.3972,54.3352,54.344,35601.0
2018-09-21 12:00:00,61.3,61.37,61.27,61.35,25459.0,54.344,54.4061,54.3174,54.3883,25459.0
2018-09-21 12:10:00,61.35,61.4,61.34,61.35,17803.0,54.3883,54.4327,54.3795,54.3883,17803.0
2018-09-21 12:20:00,61.35,61.41,61.31,61.36,40564.0,54.3883,54.4415,54.3529,54.3972,40564.0
2018-09-21 12:30:00,61.36,61.4,61.31,61.31,18085.0,54.3972,54.4327,54.3529,54.3529,18085.0
2018-09-21 12:40:00,61.32,61.33,61.23,61.32,40948.0,54.3617,54.3706,54.282,54.3617,40948.0
2018-09-21 12:50:00,61.32,61.35,61.27,61.3,38138.0,54.3617,54.3883,54.3174,54.344,38138.0
2018-09-21 13:00:00,61.3,61.33,61.29,61.31,38139.0,54.344,54.3706,54.3352,54.3529,38139.0
2018-09-21 13:10:00,61.31,61.35,61.28,61.33,16324.0,54.3529,54.3883,54.3263,54.3706,16324.0
2018-09-21 13:20:00,61.33,61.36,61.31,61.32,35659.0,54.3706,54.3972,54.3529,54.3617,35659.0
2018-09-21 13:30:00,61.32,61.33,61.16,61.21,24288.0,54.3617,54.3706,54.2199,54.2642,24288.0
2018-09-21 13:40:00,61.22,61.23,61.18,61.21,25079.0,54.2731,54.282,54.2376,54.2642,25079.0
2018-09-21 13:50:00,61.18,61.25,61.17,61.25,25035.0,54.2376,54.2997,54.2288,54.2997,25035.0
2018-09-21 14:00:00,61.24,61.27,61.2,61.26,21854.0,54.2908,54.3174,54.2554,54.3086,21854.0
2018-09-21 14:10:00,61.26,61.27,61.18,61.21,23025.0,54.3086,54.3174,54.2376,54.2642,23025.0
2018-09-21 14:20:00,61.21,61.27,61.19,61.27,31847.0,54.2642,54.3174,54.2465,54.3174,31847.0
2018-09-21 14:30:00,61.26,61.27,61.23,61.24,21932.0,54.3086,54.3174,54.282,54.2908,21932.0
2018-09-21 14:40:00,61.23,61.24,61.17,61.19,32255.0,54.282,54.2908,54.2288,54.2465,32255.0
2018-09-21 14:50:00,61.2,61.2,61.09,61.1,32873.0,54.2554,54.2554,54.1578,54.1667,32873.0
2018-09-21 15:00:00,61.09,61.11,61.04,61.05,56851.0,54.1578,54.1756,54.1135,54.1224,56851.0
2018-09-21 15:10:00,61.05,61.12,61.04,61.06,44929.0,54.1224,54.1844,54.1135,54.1313,44929.0
2018-09-21 15:20:00,61.06,61.09,61.03,61.06,56008.0,54.1313,54.1578,54.1047,54.1313,56008.0
2018-09-21 15:30:00,61.05,61.08,61.01,61.05,106343.0,54.1224,54.149,54.0869,54.1224,106343.0
2018-09-21 15:40:00,61.05,61.08,61.0,61.01,152621.0,54.1224,54.149,54.0781,54.0869,152621.0
2018-09-21 15:50:00,61.01,61.02,60.89,60.96,519763.0,54.0869,54.0958,53.9805,54.0426,519763.0
2018-09-24 09:30:00,60.45,60.51,59.84,60.38,144419.0,53.5905,53.6437,53.0497,53.5284,144419.0
2018-09-24 09:40:00,60.38,60.59,60.11,60.44,138717.0,53.5284,53.7146,53.2891,53.5816,138717.0
2018-09-24 09:50:00,60.47,60.61,60.47,60.5,43775.0,53.6082,53.7323,53.6082,53.6348,43775.0
2018-09-24 10:00:00,60.49,60.51,60.35,60.39,84072.0,53.6259,53.6437,53.5018,53.5373,84072.0
2018-09-24 10:10:00,60.39,60.4,60.24,60.25,58843.0,53.5373,53.5461,53.4043,53.4132,58843.0
2018-09-24 10:20:00,60.25,60.27,59.92,60.26,78795.0,53.4132,53.4309,53.1206,53.422,78795.0
2018-09-24 10:30:00,60.27,60.36,60.21,60.22,77383.0,53.4309,53.5107,53.3777,53.3866,77383.0
2018-09-24 10:40:00,60.2,60.3,60.19,60.24,56105.0,53.3688,53.4575,53.36,53.4043,56105.0
2018-09-24 10:50:00,60.23,60.31,60.19,60.22,52918.0,53.3954,53.4664,53.36,53.3866,52918.0
2018-09-24 11:00:00,60.22,60.24,60.1,60.11,55703.0,53.3866,53.4043,53.2802,53.2891,55703.0
2018-09-24 11:10:00,60.1,60.16,60.05,60.15,50124.0,53.2802,53.3334,53.2359,53.3245,50124.0
2018-09-24 11:20:00,60.16,60.33,60.15,60.29,36540.0,53.3334,53.4841,53.3245,53.4486,36540.0
2018-09-24 11:30:00,60.3,60.31,60.16,60.19,44452.0,53.4575,53.4664,53.3334,53.36,44452.0
2018-09-24 11:40:00,60.2,60.21,60.04,60.05,108277.0,53.3688,53.3777,53.227,53.2359,108277.0
2018-09-24 11:50:00,60.04,60.09,60.0,60.08,43775.0,53.227,53.2713,53.1915,53.2625,43775.0
2018-09-24 12:00:00,60.08,60.13,60.07,60.09,41738.0,53.2625,53.3068,53.2536,53.2713,41738.0
2018-09-24 12:10:00,60.09,60.23,60.08,60.18,62875.0,53.2713,53.3954,53.2625,53.3511,62875.0
2018-09-24 12:20:00,60.18,60.27,60.13,60.23,40232.0,53.3511,53.4309,53.3068,53.3954,40232.0
2018-09-24 12:30:00,60.23,60.28,60.22,60.26,32798.0,53.3954,53.4398,53.3866,53.422,32798.0
2018-09-24 12:40:00,60.26,60.32,60.25,60.31,43561.0,53.422,53.4752,53.4132,53.4664,43561.0
2018-09-24 12:50:00,60.3,60.33,60.27,60.27,28394.0,53.4575,53.4841,53.4309,53.4309,28394.0
2018-09-24 13:00:00,60.28,60.29,60.26,60.28,22593.0,53.4398,53.4486,53.422,53.4398,22593.0
2018-09-24 13:10:00,60.28,60.37,60.28,60.3,45987.0,53.4398,53.5196,53.4398,53.4575,45987.0
2018-09-24 13:20:00,60.31,60.39,60.31,60.37,21847.0,53.4664,53.5373,53.4664,53.5196,21847.0
2018-09-24 13:30:00,60.37,60.39,60.27,60.31,34348.0,53.5196,53.5373,53.4309,53.4664,34348.0
2018-09-24 13:40:00,60.3,60.36,60.29,60.33,27816.0,53.4575,53.5107,53.4486,53.4841,27816.0
2018-09-24 13:50:00,60.33,60.42,60.32,60.42,25378.0,53.4841,53.5639,53.4752,53.5639,25378.0
2018-09-24 14:00:00,60.42,60.45,60.41,60.43,20490.0,53.5639,53.5905,53.555,53.5727,20490.0
2018-09-24 14:10:00,60.43,60.49,60.41,60.42,32496.0,53.5727,53.6259,53.555,53.5639,32496.0
2018-09-24 14:20:00,60.42,60.44,60.37,60.42,36565.0,53.5639,53.5816,53.5196,53.5639,36565.0
2018-09-24 14:30:00,60.42,60.5,60.41,60.49,25280.0,53.5639,53.6348,53.555,53.6259,25280.0
2018-09-24 14:40:00,60.47,60.52,60.44,60.5,31979.0,53.6082,53.6525,53.5816,53.6348,31979.0
2018-09-24 14:50:00,60.51,60.56,60.5,60.52,42820.0,53.6437,53.688,53.6348,53.6525,42820.0
2018-09-24 15:00:00,60.51,60.53,60.45,60.51,55325.0,53.6437,53.6614,53.5905,53.6437,55325.0
2018-09-24 15:10:00,60.51,60.53,60.46,60.5,41014.0,53.6437,53.6614,53.5993,53.6348,41014.0
2018-09-24 15:20:00,60.5,60.54,60.49,60.5,62261.0,53.6348,53.6703,53.6259,53.6348,62261.0
2018-09-24 15:30:00,60.51,60.52,60.45,60.48,41807.0,53.6437,53.6525,53.5905,53.6171,41807.0
2018-09-24 15:40:00,60.47,60.49,60.45,60.48,102873.0,53.6082,53.6259,53.5905,53.6171,102873.0
2018-09-24 15:50:00,60.49,60.49,60.42,60.46,279982.0,53.6259,53.6259,53.5639,53.5993,279982.0
2018-09-25 09:30:00,60.5,60.54,60.29,60.38,51689.0,53.6348,53.6703,53.4486,53.5284,51689.0
2018-09-25 09:40:00,60.4,60.76,60.39,60.67,113302.0,53.5461,53.8653,53.5373,53.7855,113302.0
2018-09-25 09:50:00,60.67,60.68,60.42,60.45,106223.0,53.7855,53.7944,53.5639,53.5905,106223.0
2018-09-25 10:00:00,60.47,60.69,60.45,60.62,68239.0,53.6082,53.8032,53.5905,53.7412,68239.0
2018-09-25 10:10:00,60.61,60.85,60.6,60.85,91551.0,53.7323,53.9451,53.7235,53.9451,91551.0
2018-09-25 10:20:00,60.84,60.84,60.73,60.74,62976.0,53.9362,53.9362,53.8387,53.8476,62976.0
2018-09-25 10:30:00,60.75,60.8,60.74,60.78,33195.0,53.8564,53.9008,53.8476,53.883,33195.0
2018-09-25 10:40:00,60.78,60.84,60.71,60.84,43508.0,53.883,53.9362,53.821,53.9362,43508.0
2018-09-25 10:50:00,60.83,60.86,60.75,60.75,36511.0,53.9274,53.9539,53.8564,53.8564,36511.0
2018-09-25 11:00:00,60.74,60.77,60.66,60.74,37674.0,53.8476,53.8742,53.7766,53.8476,37674.0
2018-09-25 11:10:00,60.73,60.83,60.71,60.77,48343.0,53.8387,53.9274,53.821,53.8742,48343.0
2018-09-25 11:20:00,60.78,60.92,60.75,60.81,77531.0,53.883,54.0071,53.8564,53.9096,77531.0
2018-09-25 11:30:00,60.82,60.83,60.66,60.7,32186.0,53.9185,53.9274,53.7766,53.8121,32186.0
2018-09-25 11:40:00,60.7,60.7,60.61,60.62,32013.0,53.8121,53.8121,53.7323,53.7412,32013.0
2018-09-25 11:50:00,60.61,60.63,60.53,60.55,61035.0,53.7323,53.75,53.6614,53.6791,61035.0
2018-09-25 12:00:00,60.56,60.62,60.54,60.62,30359.0,53.688,53.7412,53.6703,53.7412,30359.0
2018-09-25 12:10:00,60.62,60.63,60.54,60.57,25089.0,53.7412,53.75,53.6703,53.6969,25089.0
2018-09-25 12:20:00,60.57,60.58,60.51,60.52,16172.0,53.6969,53.7057,53.6437,53.6525,16172.0
2018-09-25 12:30:00,60.51,60.54,60.49,60.53,29976.0,53.6437,53.6703,53.6259,53.6614,29976.0
2018-09-25 12:40:00,60.53,60.56,60.48,60.53,98464.0,53.6614,53.688,53.6171,53.6614,98464.0
2018-09-25 12:50:00,60.53,60.58,60.53,60.57,23354.0,53.6614,53.7057,53.6614,53.6969,23354.0
2018-09-25 13:00:00,60.57,60.61,60.51,60.58,36508.0,53.6969,53.7323,53.6437,53.7057,36508.0
2018-09-25 13:10:00,60.57,60.59,60.53,60.55,27645.0,53.6969,53.7146,53.6614,53.6791,27645.0
2018-09-25 13:20:00,60.55,60.63,60.55,60.62,29830.0,53.6791,53.75,53.6791,53.7412,29830.0
2018-09-25 13:30:00,60.62,60.65,60.61,60.65,23719.0,53.7412,53.7678,53.7323,53.7678,23719.0
2018-09-25 13:40:00,60.65,60.65,60.54,60.59,31780.0,53.7678,53.7678,53.6703,53.7146,31780.0
2018-09-25 13:50:00,60.58,60.59,60.56,60.59,22060.0,53.7057,53.7146,53.688,53.7146,22060.0
2018-09-25 14:00:00,60.6,60.63,60.58,60.62,21220.0,53.7235,53.75,53.7057,53.7412,21220.0
2018-09-25 14:10:00,60.62,60.7,60.62,60.7,19264.0,53.7412,53.8121,53.7412,53.8121,19264.0
2018-09-25 14:20:00,60.7,60.72,60.68,60.72,28398.0,53.8121,53.8298,53.7944,53.8298,28398.0
2018-09-25 14:30:00,60.71,60.72,60.63,60.68,37636.0,53.821,53.8298,53.75,53.7944,37636.0
2018-09-25 14:40:00,60.68,60.7,60.66,60.68,102979.0,53.7944,53.8121,53.7766,53.7944,102979.0
2018-09-25 14:50:00,60.68,60.7,60.66,60.69,54608.0,53.7944,53.8121,53.7766,53.8032,54608.0
2018-09-25 15:00:00,60.69,60.69,60.66,60.68,26795.0,53.8032,53.8032,53.7766,53.7944,26795.0
2018-09-25 15:10:00,60.68,60.68,60.61,60.63,33233.0,53.7944,53.7944,53.7323,53.75,33233.0
2018-09-25 15:20:00,60.63,60.65,60.62,60.64,25152.0,53.75,53.7678,53.7412,53.7589,25152.0
2018-09-25 15:30:00,60.63,60.72,60.63,60.71,127122.0,53.75,53.8298,53.75,53.821,127122.0
2018-09-25 15:40:00,60.71,60.76,60.65,60.68,430249.0,53.821,53.8653,53.7678,53.7944,430249.0
2018-09-25 15:50:00,60.68,60.71,60.64,60.66,351681.0,53.7944,53.821,53.7589,53.7766,351681.0
2018-09-26 09:30:00,60.6,60.9,60.6,60.79,44744.0,53.7235,53.9894,53.7235,53.8919,44744.0
2018-09-26 09:40:00,60.85,60.9,60.75,60.82,34001.0,53.9451,53.9894,53.8564,53.9185,34001.0
2018-09-26 09:50:00,60.81,60.82,60.52,60.56,38913.0,53.9096,53.9185,53.6525,53.688,38913.0
2018-09-26 10:00:00,60.54,60.64,60.5,60.62,33472.0,53.6703,53.7589,53.6348,53.7412,33472.0
2018-09-26 10:10:00,60.62,60.74,60.59,60.72,25130.0,53.7412,53.8476,53.7146,53.8298,25130.0
2018-09-26 10:20:00,60.72,60.83,60.7,60.71,30349.0,53.8298,53.9274,53.8121,53.821,30349.0
2018-09-26 10:30:00,60.72,60.76,60.7,60.74,62961.0,53.8298,53.8653,53.8121,53.8476,62961.0
2018-09-26 10:40:00,60.74,60.85,60.72,60.83,63249.0,53.8476,53.9451,53.8298,53.9274,63249.0
2018-09-26 10:50:00,60.82,60.86,60.79,60.83,79921.0,53.9185,53.9539,53.8919,53.9274,79921.0
2018-09-26 11:00:00,60.82,60.87,60.81,60.84,46589.0,53.9185,53.9628,53.9096,53.9362,46589.0
2018-09-26 11:10:00,60.85,60.88,60.81,60.84,53172.0,53.9451,53.9717,53.9096,53.9362,53172.0
2018-09-26 11:20:00,60.84,60.85,60.78,60.8,28631.0,53.9362,53.9451,53.883,53.9008,28631.0
2018-09-26 11:30:00,60.81,60.81,60.72,60.75,21818.0,53.9096,53.9096,53.8298,53.8564,21818.0
2018-09-26 11:40:00,60.75,60.76,60.67,60.68,21136.0,53.8564,53.8653,53.7855,53.7944,21136.0
2018-09-26 11:50:00,60.68,60.72,60.61,60.68,28151.0,53.7944,53.8298,53.7323,53.7944,28151.0
2018-09-26 12:00:00,60.67,60.67,60.61,60.61,11471.0,53.7855,53.7855,53.7323,53.7323,11471.0
2018-09-26 12:10:00,60.62,60.69,60.61,60.68,40381.0,53.7412,53.8032,53.7323,53.7944,40381.0
2018-09-26 12:20:00,60.67,60.68,60.64,60.65,14884.0,53.7855,53.7944,53.7589,53.7678,14884.0
2018-09-26 12:30:00,60.65,60.67,60.61,60.62,11096.0,53.7678,53.7855,53.7323,53.7412,11096.0
2018-09-26 12:40:00,60.62,60.64,60.61,60.64,10812.0,53.7412,53.7589,53.7323,53.7589,10812.0
2018-09-26 12:50:00,60.65,60.7,60.64,60.7,11717.0,53.7678,53.8121,53.7589,53.8121,11717.0
2018-09-26 13:00:00,60.7,60.76,60.7,60.73,35223.0,53.8121,53.8653,53.8121,53.8387,35223.0
2018-09-26 13:10:00,60.74,60.81,60.74,60.8,24492.0,53.8476,53.9096,53.8476,53.9008,24492.0
2018-09-26 13:20:00,60.8,60.85,60.79,60.8,20890.0,53.9008,53.9451,53.8919,53.9008,20890.0
2018-09-26 13:30:00,60.81,60.83,60.79,60.83,14173.0,53.9096,53.9274,53.8919,53.9274,14173.0
2018-09-26 13:40:00,60.82,60.83,60.73,60.73,16338.0,53.9185,53.9274,53.8387,53.8387,16338.0
2018-09-26 13:50:00,60.74,60.77,60.7,60.71,17424.0,53.8476,53.8742,53.8121,53.821,17424.0
2018-09-26 14:00:00,60.7,60.78,60.68,60.69,28332.0,53.8121,53.883,53.7944,53.8032,28332.0
2018-09-26 14:10:00,60.69,60.78,60.68,60.76,35970.0,53.8032,53.883,53.7944,53.8653,35970.0
2018-09-26 14:20:00,60.76,60.78,60.72,60.74,18905.0,53.8653,53.883,53.8298,53.8476,18905.0
2018-09-26 14:30:00,60.74,60.75,60.64,60.67,31073.0,53.8476,53.8564,53.7589,53.7855,31073.0
2018-09-26 14:40:00,60.65,60.67,60.59,60.63,62732.0,53.7678,53.7855,53.7146,53.75,62732.0
2018-09-26 14:50:00,60.63,60.64,60.54,60.6,114940.0,53.75,53.7589,53.6703,53.7235,114940.0
2018-09-26 15:00:00,60.6,60.6,60.52,60.55,35115.0,53.7235,53.7235,53.6525,53.6791,35115.0
2018-09-26 15:10:00,60.55,60.55,60.4,60.49,142850.0,53.6791,53.6791,53.5461,53.6259,142850.0
2018-09-26 15:20:00,60.48,60.51,60.4,60.42,68323.0,53.6171,53.6437,53.5461,53.5639,68323.0
2018-09-26 15:30:00,60.41,60.44,60.26,60.3,119878.0,53.555,53.5816,53.422,53.4575,119878.0
2018-09-26 15:40:00,60.29,60.3,59.9,60.0,253290.0,53.4486,53.4575,53.1029,53.1915,253290.0
2018-09-26 15:50:00,60.0,60.08,59.74,59.82,795496.0,53.1915,53.2625,52.961,53.032,795496.0
2018-09-27 09:30:00,59.45,59.51,59.04,59.19,204491.0,52.7039,52.7571,52.3405,52.4735,204491.0
2018-09-27 09:40:00,59.19,59.43,59.14,59.43,73304.0,52.4735,52.6862,52.4291,52.6862,73304.0
2018-09-27 09:50:00,59.42,59.56,59.37,59.55,63443.0,52.6774,52.8015,52.633,52.7926,63443.0
2018-09-27 10:00:00,59.56,59.75,59.55,59.73,50561.0,52.8015,52.9699,52.7926,52.9522,50561.0
2018-09-27 10:10:00,59.72,59.73,59.65,59.65,41385.0,52.9433,52.9522,52.8813,52.8813,41385.0
2018-09-27 10:20:00,59.65,59.85,59.65,59.82,54855.0,52.8813,53.0586,52.8813,53.032,54855.0
2018-09-27 10:30:00,59.82,59.89,59.81,59.84,34843.0,53.032,53.094,53.0231,53.0497,34843.0
2018-09-27 10:40:00,59.86,59.99,59.81,59.99,81521.0,53.0674,53.1827,53.0231,53.1827,81521.0
2018-09-27 10:50:00,59.98,60.03,59.84,59.89,80450.0,53.1738,53.2181,53.0497,53.094,80450.0
2018-09-27 11:00:00,59.89,60.03,59.89,59.98,68324.0,53.094,53.2181,53.094,53.1738,68324.0
2018-09-27 11:10:00,59.99,59.99,59.88,59.89,45898.0,53.1827,53.1827,53.0852,53.094,45898.0
2018-09-27 11:20:00,59.89,59.94,59.82,59.89,51663.0,53.094,53.1383,53.032,53.094,51663.0
2018-09-27 11:30:00,59.88,59.91,59.8,59.82,44214.0,53.0852,53.1117,53.0142,53.032,44214.0
2018-09-27 11:40:00,59.81,59.91,59.8,59.83,50294.0,53.0231,53.1117,53.0142,53.0408,50294.0
2018-09-27 11:50:00,59.82,59.85,59.72,59.82,56838.0,53.032,53.0586,52.9433,53.032,56838.0
2018-09-27 12:00:00,59.82,59.87,59.78,59.83,51524.0,53.032,53.0763,52.9965,53.0408,51524.0
2018-09-27 12:10:00,59.83,59.99,59.82,59.99,29068.0,53.0408,53.1827,53.032,53.1827,29068.0
2018-09-27 12:20:00,59.98,60.01,59.84,59.87,46175.0,53.1738,53.2004,53.0497,53.0763,46175.0
2018-09-27 12:30:00,59.88,59.9,59.81,59.87,26902.0,53.0852,53.1029,53.0231,53.0763,26902.0
2018-09-27 12:40:00,59.87,59.93,59.87,59.93,17621.0,53.0763,53.1295,53.0763,53.1295,17621.0
2018-09-27 12:50:00,59.93,59.95,59.88,59.89,32094.0,53.1295,53.1472,53.0852,53.094,32094.0
2018-09-27 13:00:00,59.89,59.93,59.87,59.88,68334.0,53.094,53.1295,53.0763,53.0852,68334.0
2018-09-27 13:10:00,59.89,59.89,59.86,59.88,13482.0,53.094,53.094,53.0674,53.0852,13482.0
2018-09-27 13:20:00,59.87,59.88,59.77,59.78,19702.0,53.0763,53.0852,52.9876,52.9965,19702.0
2018-09-27 13:30:00,59.78,59.86,59.77,59.84,39300.0,52.9965,53.0674,52.9876,53.0497,39300.0
2018-09-27 13:40:00,59.84,59.88,59.82,59.84,16084.0,53.0497,53.0852,53.032,53.0497,16084.0
2018-09-27 13:50:00,59.84,59.86,59.76,59.78,37119.0,53.0497,53.0674,52.9788,52.9965,37119.0
2018-09-27 14:00:00,59.78,59.82,59.73,59.78,26409.0,52.9965,53.032,52.9522,52.9965,26409.0
2018-09-27 14:10:00,59.78,59.78,59.72,59.76,19684.0,52.9965,52.9965,52.9433,52.9788,19684.0
2018-09-27 14:20:00,59.76,59.81,59.75,59.8,36619.0,52.9788,53.0231,52.9699,53.0142,36619.0
2018-09-27 14:30:00,59.8,59.81,59.75,59.77,29287.0,53.0142,53.0231,52.9699,52.9876,29287.0
2018-09-27 14:40:00,59.77,59.81,59.75,59.76,28144.0,52.9876,53.0231,52.9699,52.9788,28144.0
2018-09-27 14:50:00,59.75,59.82,59.73,59.77,38136.0,52.9699,53.032,52.9522,52.9876,38136.0
2018-09-27 15:00:00,59.77,59.87,59.76,59.8,48810.0,52.9876,53.0763,52.9788,53.0142,48810.0
2018-09-27 15:10:00,59.8,59.9,59.78,59.9,95781.0,53.0142,53.1029,52.9965,53.1029,95781.0
2018-09-27 15:20:00,59.9,59.92,59.8,59.81,45503.0,53.1029,53.1206,53.0142,53.0231,45503.0
2018-09-27 15:30:00,59.81,59.85,59.79,59.83,53951.0,53.0231,53.0586,53.0054,53.0408,53951.0
2018-09-27 15:40:00,59.82,59.84,59.77,59.79,100071.0,53.032,53.0497,52.9876,53.0054,100071.0
2018-09-27 15:50:00,59.79,59.85,59.75,59.76,208665.0,53.0054,53.0586,52.9699,52.9788,208665.0
2018-09-28 09:30:00,59.62,59.86,59.6,59.84,88835.0,52.8547,53.0674,52.8369,53.0497,88835.0
2018-09-28 09:40:00,59.85,59.86,59.67,59.75,64268.0,53.0586,53.0674,52.899,52.9699,64268.0
2018-09-28 09:50:00,59.75,59.83,59.73,59.76,42242.0,52.9699,53.0408,52.9522,52.9788,42242.0
2018-09-28 10:00:00,59.76,59.86,59.61,59.64,97107.0,52.9788,53.0674,52.8458,52.8724,97107.0
2018-09-28 10:10:00,59.65,59.71,59.58,59.7,52797.0,52.8813,52.9344,52.8192,52.9256,52797.0
2018-09-28 10:20:00,59.69,59.76,59.66,59.68,39390.0,52.9167,52.9788,52.8901,52.9078,39390.0
2018-09-28 10:30:00,59.68,59.8,59.54,59.78,73363.0,52.9078,53.0142,52.7837,52.9965,73363.0
2018-09-28 10:40:00,59.77,59.84,59.74,59.8,98597.0,52.9876,53.0497,52.961,53.0142,98597.0
2018-09-28 10:50:00,59.78,59.91,59.78,59.86,38929.0,52.9965,53.1117,52.9965,53.0674,38929.0
2018-09-28 11:00:00,59.85,59.9,59.79,59.82,74464.0,53.0586,53.1029,53.0054,53.032,74464.0
2018-09-28 11:10:00,59.82,59.86,59.78,59.81,58608.0,53.032,53.0674,52.9965,53.0231,58608.0
2018-09-28 11:20:00,59.82,59.83,59.75,59.77,40614.0,53.032,53.0408,52.9699,52.9876,40614.0
2018-09-28 11:30:00,59.78,59.87,59.77,59.83,82841.0,52.9965,53.0763,52.9876,53.0408,82841.0
2018-09-28 11:40:00,59.82,59.83,59.78,59.82,74718.0,53.032,53.0408,52.9965,53.032,74718.0
2018-09-28 11:50:00,59.81,59.83,59.74,59.78,54037.0,53.0231,53.0408,52.961,52.9965,54037.0
2018-09-28 12:00:00,59.78,59.83,59.76,59.83,58483.0,52.9965,53.0408,52.9788,53.0408,58483.0
2018-09-28 12:10:00,59.82,59.84,59.76,59.79,79461.0,53.032,53.0497,52.9788,53.0054,79461.0
2018-09-28 12:20:00,59.78,59.81,59.76,59.8,108425.0,52.9965,53.0231,52.9788,53.0142,108425.0
2018-09-28 12:30:00,59.79,59.79,59.7,59.72,60879.0,53.0054,53.0054,52.9256,52.9433,60879.0
2018-09-28 12:40:00,59.72,59.73,59.59,59.6,38049.0,52.9433,52.9522,52.8281,52.8369,38049.0
2018-09-28 12:50:00,59.6,59.72,59.59,59.71,160405.0,52.8369,52.9433,52.8281,52.9344,160405.0
2018-09-28 13:00:00,59.71,59.73,59.68,59.7,63973.0,52.9344,52.9522,52.9078,52.9256,63973.0
2018-09-28 13:10:00,59.7,59.8,59.67,59.77,77601.0,52.9256,53.0142,52.899,52.9876,77601.0
2018-09-28 13:20:00,59.77,59.8,59.74,59.74,77399.0,52.9876,53.0142,52.961,52.961,77399.0
2018-09-28 13:30:00,59.74,59.78,59.71,59.71,132424.0,52.961,52.9965,52.9344,52.9344,132424.0
2018-09-28 13:40:00,59.72,59.72,59.62,59.63,51253.0,52.9433,52.9433,52.8547,52.8635,51253.0
2018-09-28 13:50:00,59.63,59.72,59.63,59.71,49160.0,52.8635,52.9433,52.8635,52.9344,49160.0
2018-09-28 14:00:00,59.7,59.73,59.53,59.57,82494.0,52.9256,52.9522,52.7749,52.8103,82494.0
2018-09-28 14:10:00,59.57,59.58,59.5,59.52,53560.0,52.8103,52.8192,52.7483,52.766,53560.0
2018-09-28 14:20:00,59.52,59.57,59.35,59.36,183378.0,52.766,52.8103,52.6153,52.6242,183378.0
2018-09-28 14:30:00,59.36,59.37,59.15,59.2,196464.0,52.6242,52.633,52.438,52.4823,196464.0
2018-09-28 14:40:00,59.2,59.21,59.05,59.13,131872.0,52.4823,52.4912,52.3493,52.4203,131872.0
2018-09-28 14:50:00,59.13,59.22,59.09,59.1,77774.0,52.4203,52.5,52.3848,52.3937,77774.0
2018-09-28 15:00:00,59.11,59.18,59.1,59.16,92593.0,52.4025,52.4646,52.3937,52.4469,92593.0
2018-09-28 15:10:00,59.15,59.29,59.15,59.29,74170.0,52.438,52.5621,52.438,52.5621,74170.0
2018-09-28 15:20:00,59.28,59.33,59.25,59.32,66717.0,52.5532,52.5976,52.5266,52.5887,66717.0
2018-09-28 15:30:00,59.32,59.35,59.25,59.3,140159.0,52.5887,52.6153,52.5266,52.571,140159.0
2018-09-28 15:40:00,59.3,59.34,59.21,59.3,184680.0,52.571,52.6064,52.4912,52.571,184680.0
2018-09-28 15:50:00,59.29,59.34,59.27,59.34,440646.0,52.5621,52.6064,52.5444,52.6064,440646.0
2018-10-01 09:30:00,59.02,59.39,58.85,58.86,224638.0,52.3227,52.6508,52.172,52.1809,224638.0
2018-10-01 09:40:00,58.86,59.01,58.65,58.7,229934.0,52.1809,52.3139,51.9947,52.0391,229934.0
2018-10-01 09:50:00,58.7,58.94,58.63,58.89,140232.0,52.0391,52.2518,51.977,52.2075,140232.0
2018-10-01 10:00:00,58.9,59.15,58.77,59.14,150069.0,52.2164,52.438,52.1011,52.4291,150069.0
2018-10-01 10:10:00,59.13,59.15,58.95,59.08,121043.0,52.4203,52.438,52.2607,52.3759,121043.0
2018-10-01 10:20:00,59.09,59.1,58.93,59.07,118843.0,52.3848,52.3937,52.243,52.3671,118843.0
2018-10-01 10:30:00,59.07,59.37,59.07,59.32,63933.0,52.3671,52.633,52.3671,52.5887,63933.0
2018-10-01 10:40:00,59.32,59.48,59.21,59.46,102157.0,52.5887,52.7305,52.4912,52.7128,102157.0
2018-10-01 10:50:00,59.46,59.55,59.4,59.53,74222.0,52.7128,52.7926,52.6596,52.7749,74222.0
2018-10-01 11:00:00,59.53,59.56,59.47,59.5,73735.0,52.7749,52.8015,52.7217,52.7483,73735.0
2018-10-01 11:10:00,59.51,59.61,59.41,59.41,65500.0,52.7571,52.8458,52.6685,52.6685,65500.0
2018-10-01 11:20:00,59.42,59.5,59.34,59.35,41581.0,52.6774,52.7483,52.6064,52.6153,41581.0
2018-10-01 11:30:00,59.35,59.5,59.31,59.49,57280.0,52.6153,52.7483,52.5798,52.7394,57280.0
2018-10-01 11:40:00,59.49,59.66,59.48,59.57,314734.0,52.7394,52.8901,52.7305,52.8103,314734.0
2018-10-01 11:50:00,59.56,59.63,59.47,59.52,107159.0,52.8015,52.8635,52.7217,52.766,107159.0
2018-10-01 12:00:00,59.52,59.65,59.44,59.6,137635.0,52.766,52.8813,52.6951,52.8369,137635.0
2018-10-01 12:10:00,59.6,59.76,59.57,59.72,148508.0,52.8369,52.9788,52.8103,52.9433,148508.0
2018-10-01 12:20:00,59.71,59.75,59.61,59.73,280323.0,52.9344,52.9699,52.8458,52.9522,280323.0
2018-10-01 12:30:00,59.73,59.95,59.69,59.93,261208.0,52.9522,53.1472,52.9167,53.1295,261208.0
2018-10-01 12:40:00,59.93,60.1,59.91,60.02,178778.0,53.1295,53.2802,53.1117,53.2093,178778.0
2018-10-01 12:50:00,60.01,60.13,59.95,60.11,168036.0,53.2004,53.3068,53.1472,53.2891,168036.0
2018-10-01 13:00:00,60.1,60.11,59.85,59.89,179710.0,53.2802,53.2891,53.0586,53.094,179710.0
2018-10-01 13:10:00,59.89,59.91,59.81,59.88,77352.0,53.094,53.1117,53.0231,53.0852,77352.0
2018-10-01 13:20:00,59.88,59.93,59.86,59.93,70656.0,53.0852,53.1295,53.0674,53.1295,70656.0
2018-10-01 13:30:00,59.92,59.96,59.85,59.95,164490.0,53.1206,53.1561,53.0586,53.1472,164490.0
2018-10-01 13:40:00,59.95,59.95,59.65,59.7,113755.0,53.1472,53.1472,52.8813,52.9256,113755.0
2018-10-01 13:50:00,59.7,59.74,59.55,59.67,111765.0,52.9256,52.961,52.7926,52.899,111765.0
2018-10-01 14:00:00,59.67,59.74,59.57,59.72,100922.0,52.899,52.961,52.8103,52.9433,100922.0
2018-10-01 14:10:00,59.73,59.79,59.72,59.78,98793.0,52.9522,53.0054,52.9433,52.9965,98793.0
2018-10-01 14:20:00,59.78,59.81,59.74,59.74,145875.0,52.9965,53.0231,52.961,52.961,145875.0
2018-10-01 14:30:00,59.73,59.74,59.55,59.67,72591.0,52.9522,52.961,52.7926,52.899,72591.0
2018-10-01 14:40:00,59.66,59.7,59.61,59.65,109047.0,52.8901,52.9256,52.8458,52.8813,109047.0
2018-10-01 14:50:00,59.65,59.71,59.62,59.7,65759.0,52.8813,52.9344,52.8547,52.9256,65759.0
2018-10-01 15:00:00,59.69,59.74,59.65,59.69,77127.0,52.9167,52.961,52.8813,52.9167,77127.0
2018-10-01 15:10:00,59.68,59.73,59.64,59.72,93755.0,52.9078,52.9522,52.8724,52.9433,93755.0
2018-10-01 15:20:00,59.73,59.75,59.54,59.64,177212.0,52.9522,52.9699,52.7837,52.8724,177212.0
2018-10-01 15:30:00,59.64,59.68,59.56,59.67,223070.0,52.8724,52.9078,52.8015,52.899,223070.0
2018-10-01 15:40:00,59.67,59.8,59.67,59.73,337659.0,52.899,53.0142,52.899,52.9522,337659.0
2018-10-01 15:50:00,59.72,59.77,59.69,59.75,366627.0,52.9433,52.9876,52.9167,52.9699,366627.0
2018-10-02 09:30:00,59.42,59.61,59.12,59.48,155671.0,52.6774,52.8458,52.4114,52.7305,155671.0
2018-10-02 09:40:00,59.48,59.98,59.47,59.91,69096.0,52.7305,53.1738,52.7217,53.1117,69096.0
2018-10-02 09:50:00,59.9,59.94,59.59,59.66,91316.0,53.1029,53.1383,52.8281,52.8901,91316.0
2018-10-02 10:00:00,59.65,59.65,59.33,59.34,51290.0,52.8813,52.8813,52.5976,52.6064,51290.0
2018-10-02 10:10:00,59.34,59.61,59.3,59.55,73328.0,52.6064,52.8458,52.571,52.7926,73328.0
2018-10-02 10:20:00,59.55,59.8,59.54,59.8,153610.0,52.7926,53.0142,52.7837,53.0142,153610.0
2018-10-02 10:30:00,59.79,59.82,59.53,59.58,92896.0,53.0054,53.032,52.7749,52.8192,92896.0
2018-10-02 10:40:00,59.58,59.6,59.46,59.6,41598.0,52.8192,52.8369,52.7128,52.8369,41598.0
2018-10-02 10:50:00,59.59,59.68,59.56,59.65,36307.0,52.8281,52.9078,52.8015,52.8813,36307.0
2018-10-02 11:00:00,59.65,59.65,59.56,59.61,41241.0,52.8813,52.8813,52.8015,52.8458,41241.0
2018-10-02 11:10:00,59.61,59.62,59.49,59.52,48201.0,52.8458,52.8547,52.7394,52.766,48201.0
2018-10-02 11:20:00,59.53,59.64,59.52,59.6,34874.0,52.7749,52.8724,52.766,52.8369,34874.0
2018-10-02 11:30:00,59.6,59.63,59.52,59.58,48866.0,52.8369,52.8635,52.766,52.8192,48866.0
2018-10-02 11:40:00,59.58,59.7,59.54,59.63,35652.0,52.8192,52.9256,52.7837,52.8635,35652.0
2018-10-02 11:50:00,59.62,59.68,59.58,59.68,104348.0,52.8547,52.9078,52.8192,52.9078,104348.0
2018-10-02 12:00:00,59.69,59.72,59.66,59.7,39410.0,52.9167,52.9433,52.8901,52.9256,39410.0
2018-10-02 12:10:00,59.7,59.71,59.53,59.56,39968.0,52.9256,52.9344,52.7749,52.8015,39968.0
2018-10-02 12:20:00,59.55,59.58,59.52,59.56,32707.0,52.7926,52.8192,52.766,52.8015,32707.0
2018-10-02 12:30:00,59.57,59.57,59.5,59.55,29722.0,52.8103,52.8103,52.7483,52.7926,29722.0
2018-10-02 12:40:00,59.55,59.55,59.38,59.41,28942.0,52.7926,52.7926,52.6419,52.6685,28942.0
2018-10-02 12:50:00,59.41,59.43,59.37,59.43,31238.0,52.6685,52.6862,52.633,52.6862,31238.0
2018-10-02 13:00:00,59.43,59.43,59.39,59.43,32648.0,52.6862,52.6862,52.6508,52.6862,32648.0
2018-10-02 13:10:00,59.42,59.45,59.4,59.44,20558.0,52.6774,52.7039,52.6596,52.6951,20558.0
2018-10-02 13:20:00,59.44,59.47,59.38,59.46,39447.0,52.6951,52.7217,52.6419,52.7128,39447.0
2018-10-02 13:30:00,59.47,59.57,59.46,59.56,49064.0,52.7217,52.8103,52.7128,52.8015,49064.0
2018-10-02 13:40:00,59.55,59.6,59.48,59.48,33091.0,52.7926,52.8369,52.7305,52.7305,33091.0
2018-10-02 13:50:00,59.48,59.51,59.41,59.45,36772.0,52.7305,52.7571,52.6685,52.7039,36772.0
2018-10-02 14:00:00,59.44,59.49,59.44,59.46,29935.0,52.6951,52.7394,52.6951,52.7128,29935.0
2018-10-02 14:10:00,59.46,59.58,59.45,59.58,49106.0,52.7128,52.8192,52.7039,52.8192,49106.0
2018-10-02 14:20:00,59.58,59.6,59.53,59.6,34775.0,52.8192,52.8369,52.7749,52.8369,34775.0
2018-10-02 14:30:00,59.6,59.6,59.42,59.42,33210.0,52.8369,52.8369,52.6774,52.6774,33210.0
2018-10-02 14:40:00,59.43,59.55,59.42,59.54,38838.0,52.6862,52.7926,52.6774,52.7837,38838.0
2018-10-02 14:50:00,59.53,59.55,59.33,59.35,53444.0,52.7749,52.7926,52.5976,52.6153,53444.0
2018-10-02 15:00:00,59.35,59.35,59.22,59.27,65863.0,52.6153,52.6153,52.5,52.5444,65863.0
2018-10-02 15:10:00,59.27,59.34,59.24,59.3,69703.0,52.5444,52.6064,52.5178,52.571,69703.0
2018-10-02 15:20:00,59.29,59.37,59.29,59.34,64033.0,52.5621,52.633,52.5621,52.6064,64033.0
2018-10-02 15:30:00,59.35,59.39,59.22,59.23,85645.0,52.6153,52.6508,52.5,52.5089,85645.0
2018-10-02 15:40:00,59.23,59.31,59.18,59.3,120595.0,52.5089,52.5798,52.4646,52.571,120595.0
2018-10-02 15:50:00,59.31,59.32,59.2,59.21,341949.0,52.5798,52.5887,52.4823,52.4912,341949.0
2018-10-03 09:30:00,60.19,60.74,60.05,60.45,507285.0,53.36,53.8476,53.2359,53.5905,507285.0
2018-10-03 09:40:00,60.45,60.6,60.3,60.48,112846.0,53.5905,53.7235,53.4575,53.6171,112846.0
2018-10-03 09:50:00,60.46,60.7,60.37,60.62,297859.0,53.5993,53.8121,53.5196,53.7412,297859.0
2018-10-03 10:00:00,60.63,61.26,60.49,61.23,399719.0,53.75,54.3086,53.6259,54.282,399719.0
2018-10-03 10:10:00,61.22,61.41,60.95,61.33,259047.0,54.2731,54.4415,54.0337,54.3706,259047.0
2018-10-03 10:20:00,61.32,61.34,60.98,60.98,294037.0,54.3617,54.3795,54.0603,54.0603,294037.0
2018-10-03 10:30:00,60.97,61.21,60.97,61.04,113955.0,54.0515,54.2642,54.0515,54.1135,113955.0
2018-10-03 10:40:00,61.04,61.25,61.04,61.22,139913.0,54.1135,54.2997,54.1135,54.2731,139913.0
2018-10-03 10:50:00,61.23,61.27,60.98,61.03,158718.0,54.282,54.3174,54.0603,54.1047,158718.0
2018-10-03 11:00:00,61.03,61.08,60.91,61.05,76530.0,54.1047,54.149,53.9983,54.1224,76530.0
2018-10-03 11:10:00,61.04,61.25,61.04,61.24,93616.0,54.1135,54.2997,54.1135,54.2908,93616.0
2018-10-03 11:20:00,61.23,61.26,61.1,61.2,83588.0,54.282,54.3086,54.1667,54.2554,83588.0
2018-10-03 11:30:00,61.2,61.2,61.07,61.15,82469.0,54.2554,54.2554,54.1401,54.211,82469.0
2018-10-03 11:40:00,61.15,61.29,61.14,61.29,142667.0,54.211,54.3352,54.2022,54.3352,142667.0
2018-10-03 11:50:00,61.28,61.34,61.26,61.32,320350.0,54.3263,54.3795,54.3086,54.3617,320350.0
2018-10-03 12:00:00,61.32,61.34,61.22,61.26,70768.0,54.3617,54.3795,54.2731,54.3086,70768.0
2018-10-03 12:10:00,61.26,61.47,61.26,61.33,85811.0,54.3086,54.4947,54.3086,54.3706,85811.0
2018-10-03 12:20:00,61.33,61.33,61.22,61.26,54523.0,54.3706,54.3706,54.2731,54.3086,54523.0
2018-10-03 12:30:00,61.26,61.31,61.24,61.25,79868.0,54.3086,54.3529,54.2908,54.2997,79868.0
2018-10-03 12:40:00,61.26,61.32,61.21,61.3,70943.0,54.3086,54.3617,54.2642,54.344,70943.0
2018-10-03 12:50:00,61.3,61.32,61.23,61.29,137016.0,54.344,54.3617,54.282,54.3352,137016.0
2018-10-03 13:00:00,61.29,61.31,61.21,61.22,80456.0,54.3352,54.3529,54.2642,54.2731,80456.0
2018-10-03 13:10:00,61.22,61.26,61.18,61.19,41452.0,54.2731,54.3086,54.2376,54.2465,41452.0
2018-10-03 13:20:00,61.19,61.19,61.09,61.17,54011.0,54.2465,54.2465,54.1578,54.2288,54011.0
2018-10-03 13:30:00,61.17,61.28,61.16,61.22,217540.0,54.2288,54.3263,54.2199,54.2731,217540.0
2018-10-03 13:40:00,61.2,61.25,61.16,61.25,34420.0,54.2554,54.2997,54.2199,54.2997,34420.0
2018-10-03 13:50:00,61.24,61.32,61.24,61.3,109152.0,54.2908,54.3617,54.2908,54.344,109152.0
2018-10-03 14:00:00,61.3,61.3,61.25,61.27,40493.0,54.344,54.344,54.2997,54.3174,40493.0
2018-10-03 14:10:00,61.27,61.28,61.22,61.23,66492.0,54.3174,54.3263,54.2731,54.282,66492.0
2018-10-03 14:20:00,61.23,61.3,61.19,61.22,89864.0,54.282,54.344,54.2465,54.2731,89864.0
2018-10-03 14:30:00,61.21,61.23,61.08,61.19,105198.0,54.2642,54.282,54.149,54.2465,105198.0
2018-10-03 14:40:00,61.18,61.19,61.01,61.04,94029.0,54.2376,54.2465,54.0869,54.1135,94029.0
2018-10-03 14:50:00,61.03,61.05,60.91,60.97,95638.0,54.1047,54.1224,53.9983,54.0515,95638.0
2018-10-03 15:00:00,60.98,61.13,60.98,61.08,165520.0,54.0603,54.1933,54.0603,54.149,165520.0
2018-10-03 15:10:00,61.08,61.11,60.87,60.88,99027.0,54.149,54.1756,53.9628,53.9717,99027.0
2018-10-03 15:20:00,60.88,60.89,60.73,60.84,111078.0,53.9717,53.9805,53.8387,53.9362,111078.0
2018-10-03 15:30:00,60.84,60.94,60.83,60.88,131436.0,53.9362,54.0249,53.9274,53.9717,131436.0
2018-10-03 15:40:00,60.89,60.89,60.79,60.8,155391.0,53.9805,53.9805,53.8919,53.9008,155391.0
2018-10-03 15:50:00,60.8,60.9,60.79,60.83,314829.0,53.9008,53.9894,53.8919,53.9274,314829.0
2018-10-04 09:30:00,60.53,61.07,60.5,60.76,222406.0,53.6614,54.1401,53.6348,53.8653,222406.0
2018-10-04 09:40:00,60.76,60.77,60.35,60.45,75019.0,53.8653,53.8742,53.5018,53.5905,75019.0
2018-10-04 09:50:00,60.46,60.54,60.41,60.5,38692.0,53.5993,53.6703,53.555,53.6348,38692.0
2018-10-04 10:00:00,60.51,60.53,60.07,60.07,62790.0,53.6437,53.6614,53.2536,53.2536,62790.0
2018-10-04 10:10:00,60.08,60.35,59.86,59.97,87476.0,53.2625,53.5018,53.0674,53.1649,87476.0
2018-10-04 10:20:00,59.97,59.98,59.7,59.78,95766.0,53.1649,53.1738,52.9256,52.9965,95766.0
2018-10-04 10:30:00,59.77,59.81,59.57,59.61,59389.0,52.9876,53.0231,52.8103,52.8458,59389.0
2018-10-04 10:40:00,59.6,60.0,59.5,60.0,103268.0,52.8369,53.1915,52.7483,53.1915,103268.0
2018-10-04 10:50:00,60.0,60.08,59.76,59.84,81160.0,53.1915,53.2625,52.9788,53.0497,81160.0
2018-10-04 11:00:00,59.84,60.01,59.83,59.94,64569.0,53.0497,53.2004,53.0408,53.1383,64569.0
2018-10-04 11:10:00,59.93,60.03,59.9,60.0,39956.0,53.1295,53.2181,53.1029,53.1915,39956.0
2018-10-04 11:20:00,59.98,60.05,59.89,59.93,49472.0,53.1738,53.2359,53.094,53.1295,49472.0
2018-10-04 11:30:00,59.94,59.96,59.66,59.69,68767.0,53.1383,53.1561,52.8901,52.9167,68767.0
2018-10-04 11:40:00,59.69,59.77,59.64,59.68,29332.0,52.9167,52.9876,52.8724,52.9078,29332.0
2018-10-04 11:50:00,59.68,59.72,59.58,59.61,46492.0,52.9078,52.9433,52.8192,52.8458,46492.0
2018-10-04 12:00:00,59.6,59.6,59.43,59.52,95876.0,52.8369,52.8369,52.6862,52.766,95876.0
2018-10-04 12:10:00,59.53,59.75,59.35,59.37,98766.0,52.7749,52.9699,52.6153,52.633,98766.0
2018-10-04 12:20:00,59.37,59.43,59.28,59.42,66666.0,52.633,52.6862,52.5532,52.6774,66666.0
2018-10-04 12:30:00,59.42,59.53,59.41,59.45,53780.0,52.6774,52.7749,52.6685,52.7039,53780.0
2018-10-04 12:40:00,59.45,59.5,59.44,59.5,41449.0,52.7039,52.7483,52.6951,52.7483,41449.0
2018-10-04 12:50:00,59.5,59.55,59.46,59.54,45600.0,52.7483,52.7926,52.7128,52.7837,45600.0
2018-10-04 13:00:00,59.53,59.56,59.46,59.47,53738.0,52.7749,52.8015,52.7128,52.7217,53738.0
2018-10-04 13:10:00,59.47,59.47,59.26,59.32,119348.0,52.7217,52.7217,52.5355,52.5887,119348.0
2018-10-04 13:20:00,59.33,59.34,59.26,59.29,50105.0,52.5976,52.6064,52.5355,52.5621,50105.0
2018-10-04 13:30:00,59.29,59.3,59.15,59.22,43877.0,52.5621,52.571,52.438,52.5,43877.0
2018-10-04 13:40:00,59.23,59.44,59.23,59.39,62484.0,52.5089,52.6951,52.5089,52.6508,62484.0
2018-10-04 13:50:00,59.39,59.45,59.35,59.42,40834.0,52.6508,52.7039,52.6153,52.6774,40834.0
2018-10-04 14:00:00,59.42,59.46,59.37,59.39,37885.0,52.6774,52.7128,52.633,52.6508,37885.0
2018-10-04 14:10:00,59.38,59.39,59.28,59.28,43865.0,52.6419,52.6508,52.5532,52.5532,43865.0
2018-10-04 14:20:00,59.29,59.43,59.25,59.41,58596.0,52.5621,52.6862,52.5266,52.6685,58596.0
2018-10-04 14:30:00,59.41,59.61,59.34,59.61,96701.0,52.6685,52.8458,52.6064,52.8458,96701.0
2018-10-04 14:40:00,59.59,59.61,59.52,59.58,41283.0,52.8281,52.8458,52.766,52.8192,41283.0
2018-10-04 14:50:00,59.58,59.79,59.58,59.64,88757.0,52.8192,53.0054,52.8192,52.8724,88757.0
2018-10-04 15:00:00,59.64,59.69,59.59,59.64,72774.0,52.8724,52.9167,52.8281,52.8724,72774.0
2018-10-04 15:10:00,59.64,59.66,59.55,59.6,121247.0,52.8724,52.8901,52.7926,52.8369,121247.0
2018-10-04 15:20:00,59.61,59.62,59.51,59.52,58123.0,52.8458,52.8547,52.7571,52.766,58123.0
2018-10-04 15:30:00,59.51,59.56,59.35,59.37,138180.0,52.7571,52.8015,52.6153,52.633,138180.0
2018-10-04 15:40:00,59.36,59.51,59.33,59.44,169281.0,52.6242,52.7571,52.5976,52.6951,169281.0
2018-10-04 15:50:00,59.44,59.46,59.28,59.35,370168.0,52.6951,52.7128,52.5532,52.6153,370168.0
2018-10-05 09:30:00,59.18,59.61,59.15,59.53,167709.0,52.4646,52.8458,52.438,52.7749,167709.0
2018-10-05 09:40:00,59.53,59.79,59.5,59.57,96344.0,52.7749,53.0054,52.7483,52.8103,96344.0
2018-10-05 09:50:00,59.55,59.64,59.32,59.4,41762.0,52.7926,52.8724,52.5887,52.6596,41762.0
2018-10-05 10:00:00,59.4,59.59,59.37,59.59,85036.0,52.6596,52.8281,52.633,52.8281,85036.0
2018-10-05 10:10:00,59.58,59.58,59.45,59.51,31513.0,52.8192,52.8192,52.7039,52.7571,31513.0
2018-10-05 10:20:00,59.52,59.71,59.49,59.63,67402.0,52.766,52.9344,52.7394,52.8635,67402.0
2018-10-05 10:30:00,59.63,59.64,59.37,59.39,38478.0,52.8635,52.8724,52.633,52.6508,38478.0
2018-10-05 10:40:00,59.36,59.44,59.31,59.37,64482.0,52.6242,52.6951,52.5798,52.633,64482.0
2018-10-05 10:50:00,59.36,59.46,59.28,59.3,68061.0,52.6242,52.7128,52.5532,52.571,68061.0
2018-10-05 11:00:00,59.3,59.32,59.2,59.26,98077.0,52.571,52.5887,52.4823,52.5355,98077.0
2018-10-05 11:10:00,59.26,59.27,59.07,59.07,53941.0,52.5355,52.5444,52.3671,52.3671,53941.0
2018-10-05 11:20:00,59.05,59.4,58.88,58.91,140382.0,52.3493,52.6596,52.1986,52.2252,140382.0
2018-10-05 11:30:00,58.9,58.94,58.74,58.88,62059.0,52.2164,52.2518,52.0745,52.1986,62059.0
2018-10-05 11:40:00,58.87,58.87,58.63,58.69,49365.0,52.1898,52.1898,51.977,52.0302,49365.0
2018-10-05 11:50:00,58.68,58.68,58.44,58.49,60936.0,52.0213,52.0213,51.8086,51.8529,60936.0
2018-10-05 12:00:00,58.49,58.51,58.38,58.47,50319.0,51.8529,51.8706,51.7554,51.8352,50319.0
2018-10-05 12:10:00,58.46,58.46,58.17,58.36,99873.0,51.8263,51.8263,51.5692,51.7376,99873.0
2018-10-05 12:20:00,58.38,58.41,58.27,58.29,38995.0,51.7554,51.782,51.6578,51.6756,38995.0
2018-10-05 12:30:00,58.27,58.27,58.01,58.08,107697.0,51.6578,51.6578,51.4273,51.4894,107697.0
2018-10-05 12:40:00,58.06,58.09,57.76,57.87,193522.0,51.4717,51.4983,51.2057,51.3032,193522.0
2018-10-05 12:50:00,57.88,58.05,57.84,57.99,121973.0,51.3121,51.4628,51.2766,51.4096,121973.0
2018-10-05 13:00:00,58.01,58.04,57.91,57.94,91824.0,51.4273,51.4539,51.3387,51.3653,91824.0
2018-10-05 13:10:00,57.94,58.06,57.92,58.05,45087.0,51.3653,51.4717,51.3476,51.4628,45087.0
2018-10-05 13:20:00,58.05,58.09,58.0,58.03,59250.0,51.4628,51.4983,51.4185,51.4451,59250.0
2018-10-05 13:30:00,58.03,58.1,57.97,58.05,58185.0,51.4451,51.5071,51.3919,51.4628,58185.0
2018-10-05 13:40:00,58.06,58.29,58.06,58.29,69030.0,51.4717,51.6756,51.4717,51.6756,69030.0
2018-10-05 13:50:00,58.29,58.38,58.29,58.36,38288.0,51.6756,51.7554,51.6756,51.7376,38288.0
2018-10-05 14:00:00,58.33,58.42,58.3,58.35,45710.0,51.711,51.7908,51.6844,51.7288,45710.0
2018-10-05 14:10:00,58.35,58.47,58.32,58.47,58128.0,51.7288,51.8352,51.7022,51.8352,58128.0
2018-10-05 14:20:00,58.46,58.51,58.41,58.5,66829.0,51.8263,51.8706,51.782,51.8617,66829.0
2018-10-05 14:30:00,58.5,58.65,58.49,58.59,112854.0,51.8617,51.9947,51.8529,51.9415,112854.0
2018-10-05 14:40:00,58.58,58.69,58.52,58.62,66121.0,51.9327,52.0302,51.8795,51.9681,66121.0
2018-10-05 14:50:00,58.62,58.71,58.61,58.65,90561.0,51.9681,52.0479,51.9593,51.9947,90561.0
2018-10-05 15:00:00,58.65,58.79,58.54,58.77,82844.0,51.9947,52.1188,51.8972,52.1011,82844.0
2018-10-05 15:10:00,58.77,58.77,58.62,58.67,58536.0,52.1011,52.1011,51.9681,52.0125,58536.0
2018-10-05 15:20:00,58.66,58.77,58.64,58.72,68312.0,52.0036,52.1011,51.9859,52.0568,68312.0
2018-10-05 15:30:00,58.72,58.76,58.63,58.73,143522.0,52.0568,52.0922,51.977,52.0656,143522.0
2018-10-05 15:40:00,58.73,58.99,58.7,58.97,236663.0,52.0656,52.2961,52.0391,52.2784,236663.0
2018-10-05 15:50:00,58.97,58.97,58.7,58.73,338489.0,52.2784,52.2784,52.0391,52.0656,338489.0
2018-10-08 09:30:00,57.96,58.47,57.68,58.42,175599.0,51.383,51.8352,51.1348,51.7908,175599.0
2018-10-08 09:40:00,58.46,58.83,58.39,58.75,48553.0,51.8263,52.1543,51.7642,52.0834,48553.0
2018-10-08 09:50:00,58.77,58.95,58.7,58.78,60986.0,52.1011,52.2607,52.0391,52.11,60986.0
2018-10-08 10:00:00,58.77,58.98,58.76,58.86,64844.0,52.1011,52.2873,52.0922,52.1809,64844.0
2018-10-08 10:10:00,58.88,59.06,58.87,58.93,52861.0,52.1986,52.3582,52.1898,52.243,52861.0
2018-10-08 10:20:00,58.93,59.07,58.89,58.92,78194.0,52.243,52.3671,52.2075,52.2341,78194.0
2018-10-08 10:30:00,58.92,58.94,58.76,58.82,46710.0,52.2341,52.2518,52.0922,52.1454,46710.0
2018-10-08 10:40:00,58.83,58.89,58.67,58.73,43002.0,52.1543,52.2075,52.0125,52.0656,43002.0
2018-10-08 10:50:00,58.74,58.8,58.47,58.49,78136.0,52.0745,52.1277,51.8352,51.8529,78136.0
2018-10-08 11:00:00,58.48,58.55,58.45,58.5,51920.0,51.844,51.9061,51.8174,51.8617,51920.0
2018-10-08 11:10:00,58.5,58.53,58.43,58.52,39196.0,51.8617,51.8883,51.7997,51.8795,39196.0
2018-10-08 11:20:00,58.52,58.61,58.49,58.5,137238.0,51.8795,51.9593,51.8529,51.8617,137238.0
2018-10-08 11:30:00,58.5,58.5,58.2,58.23,61502.0,51.8617,51.8617,51.5958,51.6224,61502.0
2018-10-08 11:40:00,58.24,58.26,58.07,58.13,35912.0,51.6313,51.649,51.4805,51.5337,35912.0
2018-10-08 11:50:00,58.13,58.2,58.0,58.05,60853.0,51.5337,51.5958,51.4185,51.4628,60853.0
2018-10-08 12:00:00,58.05,58.1,57.96,58.04,55714.0,51.4628,51.5071,51.383,51.4539,55714.0
2018-10-08 12:10:00,58.04,58.1,57.98,57.98,36210.0,51.4539,51.5071,51.4008,51.4008,36210.0
2018-10-08 12:20:00,57.96,58.14,57.94,58.08,57930.0,51.383,51.5426,51.3653,51.4894,57930.0
2018-10-08 12:30:00,58.07,58.07,57.87,57.96,43694.0,51.4805,51.4805,51.3032,51.383,43694.0
2018-10-08 12:40:00,57.95,57.98,57.81,57.87,52472.0,51.3742,51.4008,51.25,51.3032,52472.0
2018-10-08 12:50:00,57.87,57.9,57.79,57.84,121620.0,51.3032,51.3298,51.2323,51.2766,121620.0
2018-10-08 13:00:00,57.84,57.93,57.78,57.92,81230.0,51.2766,51.3564,51.2234,51.3476,81230.0
2018-10-08 13:10:00,57.93,57.93,57.64,57.68,44649.0,51.3564,51.3564,51.0993,51.1348,44649.0
2018-10-08 13:20:00,57.67,57.73,57.61,57.71,66568.0,51.1259,51.1791,51.0727,51.1614,66568.0
2018-10-08 13:30:00,57.71,57.86,57.71,57.82,41097.0,51.1614,51.2944,51.1614,51.2589,41097.0
2018-10-08 13:40:00,57.83,57.88,57.79,57.83,46652.0,51.2678,51.3121,51.2323,51.2678,46652.0
2018-10-08 13:50:00,57.83,57.9,57.83,57.87,44756.0,51.2678,51.3298,51.2678,51.3032,44756.0
2018-10-08 14:00:00,57.87,58.14,57.83,58.1,38519.0,51.3032,51.5426,51.2678,51.5071,38519.0
2018-10-08 14:10:00,58.09,58.09,57.95,58.05,45170.0,51.4983,51.4983,51.3742,51.4628,45170.0
2018-10-08 14:20:00,58.05,58.17,58.04,58.14,66284.0,51.4628,51.5692,51.4539,51.5426,66284.0
2018-10-08 14:30:00,58.15,58.22,58.07,58.15,84885.0,51.5515,51.6135,51.4805,51.5515,84885.0
2018-10-08 14:40:00,58.13,58.29,58.12,58.29,34634.0,51.5337,51.6756,51.5249,51.6756,34634.0
2018-10-08 14:50:00,58.27,58.38,58.27,58.37,112646.0,51.6578,51.7554,51.6578,51.7465,112646.0
2018-10-08 15:00:00,58.36,58.42,58.32,58.38,99040.0,51.7376,51.7908,51.7022,51.7554,99040.0
2018-10-08 15:10:00,58.39,58.43,58.31,58.37,147911.0,51.7642,51.7997,51.6933,51.7465,147911.0
2018-10-08 15:20:00,58.37,58.39,58.24,58.25,49054.0,51.7465,51.7642,51.6313,51.6401,49054.0
2018-10-08 15:30:00,58.25,58.36,58.24,58.33,54218.0,51.6401,51.7376,51.6313,51.711,54218.0
2018-10-08 15:40:00,58.32,58.39,58.28,58.33,103240.0,51.7022,51.7642,51.6667,51.711,103240.0
2018-10-08 15:50:00,58.34,58.34,58.28,58.3,222991.0,51.7199,51.7199,51.6667,51.6844,222991.0
2018-10-09 09:30:00,58.23,58.44,58.01,58.08,54046.0,51.6224,51.8086,51.4273,51.4894,54046.0
2018-10-09 09:40:00,58.05,58.19,57.85,58.02,84010.0,51.4628,51.5869,51.2855,51.4362,84010.0
2018-10-09 09:50:00,58.02,58.33,57.96,58.28,43235.0,51.4362,51.711,51.383,51.6667,43235.0
2018-10-09 10:00:00,58.27,58.33,58.12,58.15,63449.0,51.6578,51.711,51.5249,51.5515,63449.0
2018-10-09 10:10:00,58.15,58.19,57.9,57.99,96447.0,51.5515,51.5869,51.3298,51.4096,96447.0
2018-10-09 10:20:00,57.98,58.25,57.96,58.14,121084.0,51.4008,51.6401,51.383,51.5426,121084.0
2018-10-09 10:30:00,58.15,58.18,58.03,58.04,101886.0,51.5515,51.5781,51.4451,51.4539,101886.0
2018-10-09 10:40:00,58.04,58.15,57.99,58.08,75687.0,51.4539,51.5515,51.4096,51.4894,75687.0
2018-10-09 10:50:00,58.07,58.15,57.96,58.05,88173.0,51.4805,51.5515,51.383,51.4628,88173.0
2018-10-09 11:00:00,58.03,58.08,57.91,57.91,45065.0,51.4451,51.4894,51.3387,51.3387,45065.0
2018-10-09 11:10:00,57.91,58.08,57.9,58.01,34593.0,51.3387,51.4894,51.3298,51.4273,34593.0
2018-10-09 11:20:00,58.02,58.11,58.02,58.1,55687.0,51.4362,51.516,51.4362,51.5071,55687.0
2018-10-09 11:30:00,58.1,58.28,58.02,58.23,74343.0,51.5071,51.6667,51.4362,51.6224,74343.0
2018-10-09 11:40:00,58.23,58.24,58.12,58.13,51341.0,51.6224,51.6313,51.5249,51.5337,51341.0
2018-10-09 11:50:00,58.14,58.35,58.14,58.26,205833.0,51.5426,51.7288,51.5426,51.649,205833.0
2018-10-09 12:00:00,58.26,58.29,58.17,58.17,40608.0,51.649,51.6756,51.5692,51.5692,40608.0
2018-10-09 12:10:00,58.16,58.18,57.97,57.97,39393.0,51.5603,51.5781,51.3919,51.3919,39393.0
2018-10-09 12:20:00,57.97,58.04,57.96,57.99,36982.0,51.3919,51.4539,51.383,51.4096,36982.0
2018-10-09 12:30:00,57.98,58.0,57.89,58.0,29579.0,51.4008,51.4185,51.321,51.4185,29579.0
2018-10-09 12:40:00,57.99,58.0,57.82,57.92,74806.0,51.4096,51.4185,51.2589,51.3476,74806.0
2018-10-09 12:50:00,57.93,57.93,57.83,57.85,36975.0,51.3564,51.3564,51.2678,51.2855,36975.0
2018-10-09 13:00:00,57.82,57.94,57.76,57.91,58598.0,51.2589,51.3653,51.2057,51.3387,58598.0
2018-10-09 13:10:00,57.91,58.03,57.91,57.94,45015.0,51.3387,51.4451,51.3387,51.3653,45015.0
2018-10-09 13:20:00,57.94,58.09,57.93,58.04,34716.0,51.3653,51.4983,51.3564,51.4539,34716.0
2018-10-09 13:30:00,58.04,58.1,57.97,57.97,47091.0,51.4539,51.5071,51.3919,51.3919,47091.0
2018-10-09 13:40:00,57.98,58.12,57.95,58.09,40291.0,51.4008,51.5249,51.3742,51.4983,40291.0
2018-10-09 13:50:00,58.08,58.34,58.08,58.27,64177.0,51.4894,51.7199,51.4894,51.6578,64177.0
2018-10-09 14:00:00,58.27,58.33,58.21,58.29,50962.0,51.6578,51.711,51.6047,51.6756,50962.0
2018-10-09 14:10:00,58.3,58.32,58.23,58.25,23785.0,51.6844,51.7022,51.6224,51.6401,23785.0
2018-10-09 14:20:00,58.27,58.34,58.27,58.28,53314.0,51.6578,51.7199,51.6578,51.6667,53314.0
2018-10-09 14:30:00,58.29,58.32,58.21,58.23,41666.0,51.6756,51.7022,51.6047,51.6224,41666.0
2018-10-09 14:40:00,58.24,58.24,58.11,58.19,49504.0,51.6313,51.6313,51.516,51.5869,49504.0
2018-10-09 14:50:00,58.18,58.39,58.15,58.27,273949.0,51.5781,51.7642,51.5515,51.6578,273949.0
2018-10-09 15:00:00,58.28,58.34,58.26,58.32,79157.0,51.6667,51.7199,51.649,51.7022,79157.0
2018-10-09 15:10:00,58.31,58.34,58.3,58.32,76826.0,51.6933,51.7199,51.6844,51.7022,76826.0
2018-10-09 15:20:00,58.31,58.31,58.19,58.27,49468.0,51.6933,51.6933,51.5869,51.6578,49468.0
2018-10-09 15:30:00,58.27,58.32,58.26,58.32,71683.0,51.6578,51.7022,51.649,51.7022,71683.0
2018-10-09 15:40:00,58.31,58.37,58.29,58.31,124482.0,51.6933,51.7465,51.6756,51.6933,124482.0
2018-10-09 15:50:00,58.31,58.32,58.24,58.25,162934.0,51.6933,51.7022,51.6313,51.6401,162934.0
2018-10-10 09:30:00,58.16,58.25,57.46,57.93,232063.0,51.5603,51.6401,50.9398,51.3564,232063.0
2018-10-10 09:40:00,57.93,58.0,57.41,57.43,136750.0,51.3564,51.4185,50.8954,50.9132,136750.0
2018-10-10 09:50:00,57.43,57.56,57.07,57.09,167043.0,50.9132,51.0284,50.594,50.6117,167043.0
2018-10-10 10:00:00,57.04,57.26,56.92,57.16,173991.0,50.5674,50.7625,50.461,50.6738,173991.0
2018-10-10 10:10:00,57.11,57.24,57.0,57.14,85233.0,50.6295,50.7447,50.532,50.6561,85233.0
2018-10-10 10:20:00,57.15,57.28,57.11,57.2,123509.0,50.6649,50.7802,50.6295,50.7093,123509.0
2018-10-10 10:30:00,57.19,57.25,57.01,57.02,93580.0,50.7004,50.7536,50.5408,50.5497,93580.0
2018-10-10 10:40:00,57.03,57.05,56.67,56.7,179356.0,50.5586,50.5763,50.2394,50.266,179356.0
2018-10-10 10:50:00,56.7,56.96,56.67,56.79,92356.0,50.266,50.4965,50.2394,50.3458,92356.0
2018-10-10 11:00:00,56.78,56.92,56.75,56.78,90162.0,50.3369,50.461,50.3103,50.3369,90162.0
2018-10-10 11:10:00,56.79,57.0,56.59,56.63,174104.0,50.3458,50.532,50.1685,50.2039,174104.0
2018-10-10 11:20:00,56.64,56.75,56.54,56.66,151199.0,50.2128,50.3103,50.1242,50.2305,151199.0
2018-10-10 11:30:00,56.66,56.67,56.51,56.62,126017.0,50.2305,50.2394,50.0976,50.1951,126017.0
2018-10-10 11:40:00,56.62,56.92,56.62,56.9,160189.0,50.1951,50.461,50.1951,50.4433,160189.0
2018-10-10 11:50:00,56.91,56.99,56.85,56.87,162963.0,50.4522,50.5231,50.399,50.4167,162963.0
2018-10-10 12:00:00,56.86,56.97,56.8,56.85,74624.0,50.4078,50.5054,50.3547,50.399,74624.0
2018-10-10 12:10:00,56.85,57.07,56.81,57.06,94627.0,50.399,50.594,50.3635,50.5852,94627.0
2018-10-10 12:20:00,57.06,57.22,56.98,57.16,115947.0,50.5852,50.727,50.5142,50.6738,115947.0
2018-10-10 12:30:00,57.17,57.3,57.13,57.23,65924.0,50.6827,50.7979,50.6472,50.7359,65924.0
2018-10-10 12:40:00,57.24,57.34,57.16,57.31,69139.0,50.7447,50.8334,50.6738,50.8068,69139.0
2018-10-10 12:50:00,57.31,57.35,57.18,57.21,86038.0,50.8068,50.8422,50.6915,50.7181,86038.0
2018-10-10 13:00:00,57.2,57.28,57.09,57.27,78448.0,50.7093,50.7802,50.6117,50.7713,78448.0
2018-10-10 13:10:00,57.27,57.4,57.22,57.38,69167.0,50.7713,50.8866,50.727,50.8688,69167.0
2018-10-10 13:20:00,57.37,57.38,57.24,57.26,78276.0,50.86,50.8688,50.7447,50.7625,78276.0
2018-10-10 13:30:00,57.23,57.31,57.19,57.23,78279.0,50.7359,50.8068,50.7004,50.7359,78279.0
2018-10-10 13:40:00,57.24,57.29,57.11,57.26,87307.0,50.7447,50.7891,50.6295,50.7625,87307.0
2018-10-10 13:50:00,57.25,57.25,57.07,57.12,71364.0,50.7536,50.7536,50.594,50.6383,71364.0
2018-10-10 14:00:00,57.12,57.14,56.9,56.9,73115.0,50.6383,50.6561,50.4433,50.4433,73115.0
2018-10-10 14:10:00,56.9,57.03,56.88,56.92,192270.0,50.4433,50.5586,50.4256,50.461,192270.0
2018-10-10 14:20:00,56.92,56.93,56.74,56.83,101848.0,50.461,50.4699,50.3015,50.3812,101848.0
2018-10-10 14:30:00,56.82,56.91,56.72,56.75,109186.0,50.3724,50.4522,50.2837,50.3103,109186.0
2018-10-10 14:40:00,56.75,56.79,56.63,56.7,91039.0,50.3103,50.3458,50.2039,50.266,91039.0
2018-10-10 14:50:00,56.7,56.89,56.68,56.86,129038.0,50.266,50.4344,50.2483,50.4078,129038.0
2018-10-10 15:00:00,56.86,56.87,56.71,56.73,93994.0,50.4078,50.4167,50.2749,50.2926,93994.0
2018-10-10 15:10:00,56.73,56.74,56.5,56.51,158321.0,50.2926,50.3015,50.0887,50.0976,158321.0
2018-10-10 15:20:00,56.51,56.7,56.51,56.68,112874.0,50.0976,50.266,50.0976,50.2483,112874.0
2018-10-10 15:30:00,56.69,56.76,56.42,56.42,172718.0,50.2571,50.3192,50.0178,50.0178,172718.0
2018-10-10 15:40:00,56.42,56.63,56.3,56.6,165660.0,50.0178,50.2039,49.9114,50.1773,165660.0
2018-10-10 15:50:00,56.6,56.6,56.22,56.33,349967.0,50.1773,50.1773,49.8405,49.938,349967.0
2018-10-11 09:30:00,55.98,56.18,55.63,55.83,179219.0,49.6277,49.805,49.3174,49.4947,179219.0
2018-10-11 09:40:00,55.79,55.83,55.4,55.54,294536.0,49.4593,49.4947,49.1135,49.2376,294536.0
2018-10-11 09:50:00,55.51,56.49,55.5,56.4,268301.0,49.211,50.0798,49.2022,50.0,268301.0
2018-10-11 10:00:00,56.4,56.52,55.98,56.3,462458.0,50.0,50.1064,49.6277,49.9114,462458.0
2018-10-11 10:10:00,56.32,56.35,55.71,55.87,198512.0,49.9291,49.9557,49.3883,49.5302,198512.0
2018-10-11 10:20:00,55.85,55.97,55.73,55.9,99565.0,49.5125,49.6188,49.4061,49.5568,99565.0
2018-10-11 10:30:00,55.89,56.04,55.73,56.03,243429.0,49.5479,49.6809,49.4061,49.672,243429.0
2018-10-11 10:40:00,56.03,56.06,55.83,55.87,254142.0,49.672,49.6986,49.4947,49.5302,254142.0
2018-10-11 10:50:00,55.86,56.01,55.76,55.87,87612.0,49.5213,49.6543,49.4327,49.5302,87612.0
2018-10-11 11:00:00,55.86,55.86,55.58,55.72,86983.0,49.5213,49.5213,49.2731,49.3972,86983.0
2018-10-11 11:10:00,55.71,55.78,55.54,55.62,159848.0,49.3883,49.4504,49.2376,49.3086,159848.0
2018-10-11 11:20:00,55.63,55.78,55.62,55.65,54776.0,49.3174,49.4504,49.3086,49.3351,54776.0
2018-10-11 11:30:00,55.67,55.75,55.55,55.7,122640.0,49.3529,49.4238,49.2465,49.3795,122640.0
2018-10-11 11:40:00,55.71,56.27,55.7,56.26,157829.0,49.3883,49.8848,49.3795,49.8759,157829.0
2018-10-11 11:50:00,56.26,56.37,56.04,56.05,182720.0,49.8759,49.9734,49.6809,49.6898,182720.0
2018-10-11 12:00:00,56.07,56.22,56.02,56.08,71720.0,49.7075,49.8405,49.6632,49.7164,71720.0
2018-10-11 12:10:00,56.08,56.26,56.02,56.25,61264.0,49.7164,49.8759,49.6632,49.8671,61264.0
2018-10-11 12:20:00,56.24,56.55,56.21,56.22,133949.0,49.8582,50.133,49.8316,49.8405,133949.0
2018-10-11 12:30:00,56.2,56.27,56.09,56.15,110349.0,49.8227,49.8848,49.7252,49.7784,110349.0
2018-10-11 12:40:00,56.14,56.48,56.13,56.2,179637.0,49.7695,50.071,49.7607,49.8227,179637.0
2018-10-11 12:50:00,56.2,56.29,56.14,56.28,143068.0,49.8227,49.9025,49.7695,49.8937,143068.0
2018-10-11 13:00:00,56.27,56.36,56.16,56.32,122534.0,49.8848,49.9646,49.7873,49.9291,122534.0
2018-10-11 13:10:00,56.31,56.51,56.22,56.45,104688.0,49.9203,50.0976,49.8405,50.0444,104688.0
2018-10-11 13:20:00,56.44,56.47,56.26,56.45,85327.0,50.0355,50.0621,49.8759,50.0444,85327.0
2018-10-11 13:30:00,56.45,56.61,56.45,56.61,83992.0,50.0444,50.1862,50.0444,50.1862,83992.0
2018-10-11 13:40:00,56.61,56.62,56.25,56.25,61276.0,50.1862,50.1951,49.8671,49.8671,61276.0
2018-10-11 13:50:00,56.24,56.4,56.18,56.4,45373.0,49.8582,50.0,49.805,50.0,45373.0
2018-10-11 14:00:00,56.39,56.41,56.22,56.24,53416.0,49.9912,50.0089,49.8405,49.8582,53416.0
2018-10-11 14:10:00,56.23,56.24,55.86,55.92,105552.0,49.8493,49.8582,49.5213,49.5745,105552.0
2018-10-11 14:20:00,55.91,56.0,55.68,55.71,158066.0,49.5656,49.6454,49.3617,49.3883,158066.0
2018-10-11 14:30:00,55.71,55.72,55.45,55.53,140844.0,49.3883,49.3972,49.1578,49.2288,140844.0
2018-10-11 14:40:00,55.51,55.54,55.05,55.41,154798.0,49.211,49.2376,48.8032,49.1224,154798.0
2018-10-11 14:50:00,55.42,55.6,55.27,55.32,102954.0,49.1312,49.2908,48.9983,49.0426,102954.0
2018-10-11 15:00:00,55.33,55.51,55.28,55.35,177978.0,49.0515,49.211,49.0071,49.0692,177978.0
2018-10-11 15:10:00,55.35,56.05,55.27,56.05,176904.0,49.0692,49.6898,48.9983,49.6898,176904.0
2018-10-11 15:20:00,56.08,56.13,55.81,55.81,155134.0,49.7164,49.7607,49.477,49.477,155134.0
2018-10-11 15:30:00,55.81,55.96,55.61,55.82,224834.0,49.477,49.61,49.2997,49.4859,224834.0
2018-10-11 15:40:00,55.82,55.87,55.47,55.49,319689.0,49.4859,49.5302,49.1756,49.1933,319689.0
2018-10-11 15:50:00,55.5,55.69,55.44,55.49,478147.0,49.2022,49.3706,49.149,49.1933,478147.0
2018-10-12 09:30:00,56.65,57.07,56.54,56.58,151124.0,50.2217,50.594,50.1242,50.1596,151124.0
2018-10-12 09:40:00,56.58,56.83,56.55,56.62,79620.0,50.1596,50.3812,50.133,50.1951,79620.0
2018-10-12 09:50:00,56.64,56.67,56.38,56.47,195920.0,50.2128,50.2394,49.9823,50.0621,195920.0
2018-10-12 10:00:00,56.44,56.58,56.33,56.41,112945.0,50.0355,50.1596,49.938,50.0089,112945.0
2018-10-12 10:10:00,56.41,56.47,56.35,56.39,151098.0,50.0089,50.0621,49.9557,49.9912,151098.0
2018-10-12 10:20:00,56.37,56.42,56.21,56.24,113457.0,49.9734,50.0178,49.8316,49.8582,113457.0
2018-10-12 10:30:00,56.25,56.45,56.11,56.42,79534.0,49.8671,50.0444,49.743,50.0178,79534.0
2018-10-12 10:40:00,56.42,56.47,56.32,56.37,53800.0,50.0178,50.0621,49.9291,49.9734,53800.0
2018-10-12 10:50:00,56.37,56.53,56.35,56.38,64028.0,49.9734,50.1153,49.9557,49.9823,64028.0
2018-10-12 11:00:00,56.39,56.46,56.32,56.45,112027.0,49.9912,50.0532,49.9291,50.0444,112027.0
2018-10-12 11:10:00,56.46,56.49,56.32,56.33,69709.0,50.0532,50.0798,49.9291,49.938,69709.0
2018-10-12 11:20:00,56.32,56.39,56.12,56.2,53969.0,49.9291,49.9912,49.7518,49.8227,53969.0
2018-10-12 11:30:00,56.19,56.23,56.07,56.11,83363.0,49.8139,49.8493,49.7075,49.743,83363.0
2018-10-12 11:40:00,56.1,56.1,55.9,56.04,85746.0,49.7341,49.7341,49.5568,49.6809,85746.0
2018-10-12 11:50:00,56.05,56.09,55.97,56.04,31286.0,49.6898,49.7252,49.6188,49.6809,31286.0
2018-10-12 12:00:00,56.03,56.03,55.81,55.93,109221.0,49.672,49.672,49.477,49.5834,109221.0
2018-10-12 12:10:00,55.9,55.92,55.79,55.86,76482.0,49.5568,49.5745,49.4593,49.5213,76482.0
2018-10-12 12:20:00,55.85,55.89,55.67,55.76,63729.0,49.5125,49.5479,49.3529,49.4327,63729.0
2018-10-12 12:30:00,55.77,55.85,55.71,55.71,46825.0,49.4415,49.5125,49.3883,49.3883,46825.0
2018-10-12 12:40:00,55.72,55.76,55.64,55.69,37135.0,49.3972,49.4327,49.3263,49.3706,37135.0
2018-10-12 12:50:00,55.68,55.98,55.66,55.98,41867.0,49.3617,49.6277,49.344,49.6277,41867.0
2018-10-12 13:00:00,55.97,56.15,55.9,56.08,73122.0,49.6188,49.7784,49.5568,49.7164,73122.0
2018-10-12 13:10:00,56.07,56.11,55.93,56.02,59212.0,49.7075,49.743,49.5834,49.6632,59212.0
2018-10-12 13:20:00,56.01,56.19,55.95,55.99,107365.0,49.6543,49.8139,49.6011,49.6366,107365.0
2018-10-12 13:30:00,55.99,56.02,55.89,55.97,53549.0,49.6366,49.6632,49.5479,49.6188,53549.0
2018-10-12 13:40:00,55.98,56.17,55.89,56.15,47702.0,49.6277,49.7961,49.5479,49.7784,47702.0
2018-10-12 13:50:00,56.17,56.18,56.04,56.09,58010.0,49.7961,49.805,49.6809,49.7252,58010.0
2018-10-12 14:00:00,56.12,56.17,55.99,56.07,54635.0,49.7518,49.7961,49.6366,49.7075,54635.0
2018-10-12 14:10:00,56.06,56.11,55.91,56.1,57433.0,49.6986,49.743,49.5656,49.7341,57433.0
2018-10-12 14:20:00,56.12,56.13,55.9,56.07,40282.0,49.7518,49.7607,49.5568,49.7075,40282.0
2018-10-12 14:30:00,56.08,56.08,55.87,55.89,27048.0,49.7164,49.7164,49.5302,49.5479,27048.0
2018-10-12 14:40:00,55.89,55.92,55.76,55.8,65013.0,49.5479,49.5745,49.4327,49.4681,65013.0
2018-10-12 14:50:00,55.8,56.06,55.8,55.99,90253.0,49.4681,49.6986,49.4681,49.6366,90253.0
2018-10-12 15:00:00,55.99,56.07,55.9,56.04,75666.0,49.6366,49.7075,49.5568,49.6809,75666.0
2018-10-12 15:10:00,56.03,56.09,55.87,55.89,100670.0,49.672,49.7252,49.5302,49.5479,100670.0
2018-10-12 15:20:00,55.9,56.14,55.9,56.14,111187.0,49.5568,49.7695,49.5568,49.7695,111187.0
2018-10-12 15:30:00,56.14,56.14,55.95,55.98,117486.0,49.7695,49.7695,49.6011,49.6277,117486.0
2018-10-12 15:40:00,55.98,56.12,55.96,56.09,281959.0,49.6277,49.7518,49.61,49.7252,281959.0
2018-10-12 15:50:00,56.09,56.27,56.09,56.13,370328.0,49.7252,49.8848,49.7252,49.7607,370328.0
2018-10-15 09:30:00,55.77,56.1,55.75,56.04,94911.0,49.4415,49.7341,49.4238,49.6809,94911.0
2018-10-15 09:40:00,56.04,56.28,56.01,56.22,79869.0,49.6809,49.8937,49.6543,49.8405,79869.0
2018-10-15 09:50:00,56.22,56.24,56.04,56.08,61690.0,49.8405,49.8582,49.6809,49.7164,61690.0
2018-10-15 10:00:00,56.07,56.08,55.68,55.74,109795.0,49.7075,49.7164,49.3617,49.4149,109795.0
2018-10-15 10:10:00,55.73,55.81,55.58,55.59,45402.0,49.4061,49.477,49.2731,49.282,45402.0
2018-10-15 10:20:00,55.6,55.92,55.6,55.86,50179.0,49.2908,49.5745,49.2908,49.5213,50179.0
2018-10-15 10:30:00,55.84,56.0,55.8,55.94,51071.0,49.5036,49.6454,49.4681,49.5922,51071.0
2018-10-15 10:40:00,55.93,55.99,55.83,55.88,42302.0,49.5834,49.6366,49.4947,49.5391,42302.0
2018-10-15 10:50:00,55.87,55.92,55.84,55.87,23346.0,49.5302,49.5745,49.5036,49.5302,23346.0
2018-10-15 11:00:00,55.87,55.99,55.85,55.96,33923.0,49.5302,49.6366,49.5125,49.61,33923.0
2018-10-15 11:10:00,55.96,55.99,55.92,55.96,107372.0,49.61,49.6366,49.5745,49.61,107372.0
2018-10-15 11:20:00,55.96,56.19,55.95,56.17,182290.0,49.61,49.8139,49.6011,49.7961,182290.0
2018-10-15 11:30:00,56.18,56.27,56.17,56.21,85514.0,49.805,49.8848,49.7961,49.8316,85514.0
2018-10-15 11:40:00,56.19,56.25,56.07,56.23,144465.0,49.8139,49.8671,49.7075,49.8493,144465.0
2018-10-15 11:50:00,56.23,56.29,56.13,56.17,92428.0,49.8493,49.9025,49.7607,49.7961,92428.0
2018-10-15 12:00:00,56.16,56.17,56.09,56.12,78171.0,49.7873,49.7961,49.7252,49.7518,78171.0
2018-10-15 12:10:00,56.14,56.17,56.04,56.1,34122.0,49.7695,49.7961,49.6809,49.7341,34122.0
2018-10-15 12:20:00,56.1,56.15,56.08,56.11,22386.0,49.7341,49.7784,49.7164,49.743,22386.0
2018-10-15 12:30:00,56.11,56.18,56.1,56.12,29193.0,49.743,49.805,49.7341,49.7518,29193.0
2018-10-15 12:40:00,56.12,56.14,56.05,56.11,52657.0,49.7518,49.7695,49.6898,49.743,52657.0
2018-10-15 12:50:00,56.12,56.15,56.06,56.08,21301.0,49.7518,49.7784,49.6986,49.7164,21301.0
2018-10-15 13:00:00,56.09,56.17,56.07,56.16,35835.0,49.7252,49.7961,49.7075,49.7873,35835.0
2018-10-15 13:10:00,56.15,56.19,56.15,56.15,39700.0,49.7784,49.8139,49.7784,49.7784,39700.0
2018-10-15 13:20:00,56.16,56.17,55.99,56.03,29053.0,49.7873,49.7961,49.6366,49.672,29053.0
2018-10-15 13:30:00,56.02,56.1,56.0,56.07,28298.0,49.6632,49.7341,49.6454,49.7075,28298.0
2018-10-15 13:40:00,56.08,56.18,56.06,56.18,47512.0,49.7164,49.805,49.6986,49.805,47512.0
2018-10-15 13:50:00,56.19,56.23,56.12,56.21,25376.0,49.8139,49.8493,49.7518,49.8316,25376.0
2018-10-15 14:00:00,56.21,56.23,56.14,56.22,45208.0,49.8316,49.8493,49.7695,49.8405,45208.0
2018-10-15 14:10:00,56.23,56.25,56.13,56.15,26032.0,49.8493,49.8671,49.7607,49.7784,26032.0
2018-10-15 14:20:00,56.15,56.19,56.06,56.07,61241.0,49.7784,49.8139,49.6986,49.7075,61241.0
2018-10-15 14:30:00,56.07,56.07,56.01,56.04,53827.0,49.7075,49.7075,49.6543,49.6809,53827.0
2018-10-15 14:40:00,56.05,56.12,56.04,56.07,46872.0,49.6898,49.7518,49.6809,49.7075,46872.0
2018-10-15 14:50:00,56.07,56.16,56.06,56.13,32536.0,49.7075,49.7873,49.6986,49.7607,32536.0
2018-10-15 15:00:00,56.12,56.18,56.1,56.14,57188.0,49.7518,49.805,49.7341,49.7695,57188.0
2018-10-15 15:10:00,56.13,56.13,55.99,56.01,55260.0,49.7607,49.7607,49.6366,49.6543,55260.0
2018-10-15 15:20:00,56.01,56.09,55.99,56.06,43943.0,49.6543,49.7252,49.6366,49.6986,43943.0
2018-10-15 15:30:00,56.05,56.06,55.91,55.96,67575.0,49.6898,49.6986,49.5656,49.61,67575.0
2018-10-15 15:40:00,55.95,56.05,55.94,56.0,163879.0,49.6011,49.6898,49.5922,49.6454,163879.0
2018-10-15 15:50:00,56.0,56.03,55.82,55.82,312456.0,49.6454,49.672,49.4859,49.4859,312456.0
2018-10-16 09:30:00,57.0,57.04,56.09,56.47,119396.0,50.532,50.5674,49.7252,50.0621,119396.0
2018-10-16 09:40:00,56.49,56.69,56.26,56.56,132347.0,50.0798,50.2571,49.8759,50.1419,132347.0
2018-10-16 09:50:00,56.57,56.63,56.32,56.57,46506.0,50.1508,50.2039,49.9291,50.1508,46506.0
2018-10-16 10:00:00,56.56,56.64,56.51,56.56,83494.0,50.1419,50.2128,50.0976,50.1419,83494.0
2018-10-16 10:10:00,56.58,56.7,56.48,56.59,188085.0,50.1596,50.266,50.071,50.1685,188085.0
2018-10-16 10:20:00,56.6,56.84,56.58,56.65,195539.0,50.1773,50.3901,50.1596,50.2217,195539.0
2018-10-16 10:30:00,56.63,56.72,56.57,56.65,30816.0,50.2039,50.2837,50.1508,50.2217,30816.0
2018-10-16 10:40:00,56.65,56.78,56.55,56.58,75170.0,50.2217,50.3369,50.133,50.1596,75170.0
2018-10-16 10:50:00,56.58,56.86,56.58,56.79,157456.0,50.1596,50.4078,50.1596,50.3458,157456.0
2018-10-16 11:00:00,56.78,56.9,56.75,56.89,119481.0,50.3369,50.4433,50.3103,50.4344,119481.0
2018-10-16 11:10:00,56.9,56.96,56.79,56.96,84143.0,50.4433,50.4965,50.3458,50.4965,84143.0
2018-10-16 11:20:00,56.95,56.96,56.86,56.95,45266.0,50.4876,50.4965,50.4078,50.4876,45266.0
2018-10-16 11:30:00,56.96,56.99,56.92,56.94,82251.0,50.4965,50.5231,50.461,50.4788,82251.0
2018-10-16 11:40:00,56.95,57.03,56.86,56.93,160334.0,50.4876,50.5586,50.4078,50.4699,160334.0
2018-10-16 11:50:00,56.92,56.94,56.79,56.93,66897.0,50.461,50.4788,50.3458,50.4699,66897.0
2018-10-16 12:00:00,56.95,56.99,56.85,56.98,138793.0,50.4876,50.5231,50.399,50.5142,138793.0
2018-10-16 12:10:00,56.97,56.99,56.86,56.89,48950.0,50.5054,50.5231,50.4078,50.4344,48950.0
2018-10-16 12:20:00,56.89,56.91,56.75,56.83,124467.0,50.4344,50.4522,50.3103,50.3812,124467.0
2018-10-16 12:30:00,56.83,56.96,56.78,56.91,73269.0,50.3812,50.4965,50.3369,50.4522,73269.0
2018-10-16 12:40:00,56.9,56.98,56.87,56.9,38521.0,50.4433,50.5142,50.4167,50.4433,38521.0
2018-10-16 12:50:00,56.91,56.98,56.9,56.95,29699.0,50.4522,50.5142,50.4433,50.4876,29699.0
2018-10-16 13:00:00,56.94,56.97,56.9,56.93,35889.0,50.4788,50.5054,50.4433,50.4699,35889.0
2018-10-16 13:10:00,56.93,56.99,56.9,56.95,33621.0,50.4699,50.5231,50.4433,50.4876,33621.0
2018-10-16 13:20:00,56.95,56.98,56.92,56.98,46305.0,50.4876,50.5142,50.461,50.5142,46305.0
2018-10-16 13:30:00,56.98,56.99,56.94,56.97,60757.0,50.5142,50.5231,50.4788,50.5054,60757.0
2018-10-16 13:40:00,56.98,57.14,56.97,57.1,71878.0,50.5142,50.6561,50.5054,50.6206,71878.0
2018-10-16 13:50:00,57.1,57.21,57.03,57.18,176679.0,50.6206,50.7181,50.5586,50.6915,176679.0
2018-10-16 14:00:00,57.18,57.42,57.17,57.42,59290.0,50.6915,50.9043,50.6827,50.9043,59290.0
2018-10-16 14:10:00,57.42,57.45,57.36,57.43,49581.0,50.9043,50.9309,50.8511,50.9132,49581.0
2018-10-16 14:20:00,57.43,57.44,57.28,57.32,90003.0,50.9132,50.922,50.7802,50.8156,90003.0
2018-10-16 14:30:00,57.33,57.37,57.28,57.3,61286.0,50.8245,50.86,50.7802,50.7979,61286.0
2018-10-16 14:40:00,57.3,57.33,57.28,57.31,108575.0,50.7979,50.8245,50.7802,50.8068,108575.0
2018-10-16 14:50:00,57.32,57.33,57.27,57.31,58793.0,50.8156,50.8245,50.7713,50.8068,58793.0
2018-10-16 15:00:00,57.3,57.32,57.27,57.32,77764.0,50.7979,50.8156,50.7713,50.8156,77764.0
2018-10-16 15:10:00,57.31,57.31,57.15,57.21,85700.0,50.8068,50.8068,50.6649,50.7181,85700.0
2018-10-16 15:20:00,57.21,57.21,57.11,57.11,44479.0,50.7181,50.7181,50.6295,50.6295,44479.0
2018-10-16 15:30:00,57.11,57.25,57.07,57.25,65934.0,50.6295,50.7536,50.594,50.7536,65934.0
2018-10-16 15:40:00,57.25,57.3,57.24,57.28,140098.0,50.7536,50.7979,50.7447,50.7802,140098.0
2018-10-16 15:50:00,57.28,57.34,57.27,57.28,631749.0,50.7802,50.8334,50.7713,50.7802,631749.0
2018-10-17 09:30:00,57.19,57.28,56.98,57.06,61477.0,50.7004,50.7802,50.5142,50.5852,61477.0
2018-10-17 09:40:00,57.07,57.38,57.04,57.14,17380.0,50.594,50.8688,50.5674,50.6561,17380.0
2018-10-17 09:50:00,57.15,57.25,56.98,57.01,22422.0,50.6649,50.7536,50.5142,50.5408,22422.0
2018-10-17 10:00:00,56.98,57.06,56.89,57.06,28707.0,50.5142,50.5852,50.4344,50.5852,28707.0
2018-10-17 10:10:00,57.05,57.08,56.81,56.86,27642.0,50.5763,50.6029,50.3635,50.4078,27642.0
2018-10-17 10:20:00,56.83,57.01,56.78,57.0,40860.0,50.3812,50.5408,50.3369,50.532,40860.0
2018-10-17 10:30:00,56.98,57.04,56.82,56.86,43021.0,50.5142,50.5674,50.3724,50.4078,43021.0
2018-10-17 10:40:00,56.85,57.3,56.74,57.13,102232.0,50.399,50.7979,50.3015,50.6472,102232.0
2018-10-17 10:50:00,57.16,57.51,57.13,57.22,77149.0,50.6738,50.9841,50.6472,50.727,77149.0
2018-10-17 11:00:00,57.25,57.33,57.04,57.15,48678.0,50.7536,50.8245,50.5674,50.6649,48678.0
2018-10-17 11:10:00,57.15,57.15,56.95,57.03,25189.0,50.6649,50.6649,50.4876,50.5586,25189.0
2018-10-17 11:20:00,57.01,57.14,56.97,57.14,20635.0,50.5408,50.6561,50.5054,50.6561,20635.0
2018-10-17 11:30:00,57.14,57.19,57.09,57.11,33908.0,50.6561,50.7004,50.6117,50.6295,33908.0
2018-10-17 11:40:00,57.11,57.43,57.11,57.39,29407.0,50.6295,50.9132,50.6295,50.8777,29407.0
2018-10-17 11:50:00,57.39,57.4,57.27,57.38,39356.0,50.8777,50.8866,50.7713,50.8688,39356.0
2018-10-17 12:00:00,57.39,57.45,57.35,57.45,207873.0,50.8777,50.9309,50.8422,50.9309,207873.0
2018-10-17 12:10:00,57.46,57.7,57.37,57.66,285708.0,50.9398,51.1525,50.86,51.1171,285708.0
2018-10-17 12:20:00,57.63,58.09,57.59,57.75,184190.0,51.0905,51.4983,51.055,51.1969,184190.0
2018-10-17 12:30:00,57.76,57.79,57.62,57.69,28128.0,51.2057,51.2323,51.0816,51.1437,28128.0
2018-10-17 12:40:00,57.69,57.78,57.53,57.54,17796.0,51.1437,51.2234,51.0018,51.0107,17796.0
2018-10-17 12:50:00,57.54,57.79,57.52,57.76,57484.0,51.0107,51.2323,50.993,51.2057,57484.0
2018-10-17 13:00:00,57.78,57.92,57.75,57.85,40059.0,51.2234,51.3476,51.1969,51.2855,40059.0
2018-10-17 13:10:00,57.83,57.9,57.75,57.8,40794.0,51.2678,51.3298,51.1969,51.2412,40794.0
2018-10-17 13:20:00,57.79,57.79,57.66,57.72,58461.0,51.2323,51.2323,51.1171,51.1703,58461.0
2018-10-17 13:30:00,57.69,57.73,57.64,57.68,16709.0,51.1437,51.1791,51.0993,51.1348,16709.0
2018-10-17 13:40:00,57.69,57.72,57.61,57.63,26858.0,51.1437,51.1703,51.0727,51.0905,26858.0
2018-10-17 13:50:00,57.62,57.7,57.6,57.6,30512.0,51.0816,51.1525,51.0639,51.0639,30512.0
2018-10-17 14:00:00,57.59,57.63,57.48,57.56,137768.0,51.055,51.0905,50.9575,51.0284,137768.0
2018-10-17 14:10:00,57.56,57.57,57.31,57.36,40059.0,51.0284,51.0373,50.8068,50.8511,40059.0
2018-10-17 14:20:00,57.35,57.42,57.3,57.36,53444.0,50.8422,50.9043,50.7979,50.8511,53444.0
2018-10-17 14:30:00,57.35,57.42,57.3,57.38,22526.0,50.8422,50.9043,50.7979,50.8688,22526.0
2018-10-17 14:40:00,57.38,57.49,57.38,57.42,29734.0,50.8688,50.9664,50.8688,50.9043,29734.0
2018-10-17 14:50:00,57.42,57.61,57.41,57.59,47026.0,50.9043,51.0727,50.8954,51.055,47026.0
2018-10-17 15:00:00,57.58,57.6,57.49,57.56,38616.0,51.0461,51.0639,50.9664,51.0284,38616.0
2018-10-17 15:10:00,57.56,57.57,57.33,57.38,29220.0,51.0284,51.0373,50.8245,50.8688,29220.0
2018-10-17 15:20:00,57.38,57.56,57.37,57.47,41808.0,50.8688,51.0284,50.86,50.9486,41808.0
2018-10-17 15:30:00,57.47,57.47,57.24,57.32,68466.0,50.9486,50.9486,50.7447,50.8156,68466.0
2018-10-17 15:40:00,57.3,57.34,57.2,57.32,113135.0,50.7979,50.8334,50.7093,50.8156,113135.0
2018-10-17 15:50:00,57.32,57.41,57.3,57.37,205825.0,50.8156,50.8954,50.7979,50.86,205825.0
2018-10-18 09:30:00,57.3,57.68,56.8,57.05,154222.0,50.7979,51.1348,50.3547,50.5763,154222.0
2018-10-18 09:40:00,57.06,57.26,56.84,56.91,43539.0,50.5852,50.7625,50.3901,50.4522,43539.0
2018-10-18 09:50:00,56.91,56.93,56.73,56.81,46876.0,50.4522,50.4699,50.2926,50.3635,46876.0
2018-10-18 10:00:00,56.82,56.89,56.68,56.81,54645.0,50.3724,50.4344,50.2483,50.3635,54645.0
2018-10-18 10:10:00,56.77,56.89,56.7,56.84,89921.0,50.3281,50.4344,50.266,50.3901,89921.0
2018-10-18 10:20:00,56.82,56.84,56.53,56.58,74287.0,50.3724,50.3901,50.1153,50.1596,74287.0
2018-10-18 10:30:00,56.56,56.83,56.56,56.77,43508.0,50.1419,50.3812,50.1419,50.3281,43508.0
2018-10-18 10:40:00,56.77,56.93,56.74,56.84,54140.0,50.3281,50.4699,50.3015,50.3901,54140.0
2018-10-18 10:50:00,56.83,56.96,56.76,56.88,31988.0,50.3812,50.4965,50.3192,50.4256,31988.0
2018-10-18 11:00:00,56.9,56.93,56.67,56.69,34751.0,50.4433,50.4699,50.2394,50.2571,34751.0
2018-10-18 11:10:00,56.7,56.81,56.7,56.77,25387.0,50.266,50.3635,50.266,50.3281,25387.0
2018-10-18 11:20:00,56.77,56.79,56.63,56.66,40264.0,50.3281,50.3458,50.2039,50.2305,40264.0
2018-10-18 11:30:00,56.66,56.66,56.47,56.62,56295.0,50.2305,50.2305,50.0621,50.1951,56295.0
2018-10-18 11:40:00,56.61,56.65,56.43,56.5,56584.0,50.1862,50.2217,50.0266,50.0887,56584.0
2018-10-18 11:50:00,56.48,56.57,56.4,56.47,81604.0,50.071,50.1508,50.0,50.0621,81604.0
2018-10-18 12:00:00,56.47,56.58,56.43,56.5,142210.0,50.0621,50.1596,50.0266,50.0887,142210.0
2018-10-18 12:10:00,56.5,56.54,56.38,56.43,36331.0,50.0887,50.1242,49.9823,50.0266,36331.0
2018-10-18 12:20:00,56.41,56.64,56.41,56.59,31385.0,50.0089,50.2128,50.0089,50.1685,31385.0
2018-10-18 12:30:00,56.57,56.62,56.5,56.55,31982.0,50.1508,50.1951,50.0887,50.133,31982.0
2018-10-18 12:40:00,56.57,56.66,56.53,56.57,46824.0,50.1508,50.2305,50.1153,50.1508,46824.0
2018-10-18 12:50:00,56.58,56.62,56.49,56.56,55753.0,50.1596,50.1951,50.0798,50.1419,55753.0
2018-10-18 13:00:00,56.55,56.64,56.54,56.61,89288.0,50.133,50.2128,50.1242,50.1862,89288.0
2018-10-18 13:10:00,56.6,56.62,56.39,56.4,71030.0,50.1773,50.1951,49.9912,50.0,71030.0
2018-10-18 13:20:00,56.42,56.45,56.24,56.37,100556.0,50.0178,50.0444,49.8582,49.9734,100556.0
2018-10-18 13:30:00,56.38,56.39,56.21,56.29,76405.0,49.9823,49.9912,49.8316,49.9025,76405.0
2018-10-18 13:40:00,56.29,56.29,56.11,56.18,47090.0,49.9025,49.9025,49.743,49.805,47090.0
2018-10-18 13:50:00,56.19,56.28,56.11,56.25,77454.0,49.8139,49.8937,49.743,49.8671,77454.0
2018-10-18 14:00:00,56.25,56.52,56.25,56.5,87493.0,49.8671,50.1064,49.8671,50.0887,87493.0
2018-10-18 14:10:00,56.5,56.51,56.21,56.22,63186.0,50.0887,50.0976,49.8316,49.8405,63186.0
2018-10-18 14:20:00,56.23,56.41,56.2,56.37,45625.0,49.8493,50.0089,49.8227,49.9734,45625.0
2018-10-18 14:30:00,56.38,56.38,56.22,56.28,56874.0,49.9823,49.9823,49.8405,49.8937,56874.0
2018-10-18 14:40:00,56.27,56.43,56.24,56.31,23518.0,49.8848,50.0266,49.8582,49.9203,23518.0
2018-10-18 14:50:00,56.3,56.36,56.24,56.25,52247.0,49.9114,49.9646,49.8582,49.8671,52247.0
2018-10-18 15:00:00,56.26,56.3,56.17,56.19,64349.0,49.8759,49.9114,49.7961,49.8139,64349.0
2018-10-18 15:10:00,56.19,56.34,56.18,56.23,71842.0,49.8139,49.9469,49.805,49.8493,71842.0
2018-10-18 15:20:00,56.22,56.31,56.19,56.25,68973.0,49.8405,49.9203,49.8139,49.8671,68973.0
2018-10-18 15:30:00,56.24,56.27,56.14,56.27,128448.0,49.8582,49.8848,49.7695,49.8848,128448.0
2018-10-18 15:40:00,56.27,56.29,56.13,56.2,160299.0,49.8848,49.9025,49.7607,49.8227,160299.0
2018-10-18 15:50:00,56.2,56.21,55.93,56.04,550534.0,49.8227,49.8316,49.5834,49.6809,550534.0
2018-10-19 09:30:00,55.79,56.25,55.75,56.2,104927.0,49.4593,49.8671,49.4238,49.8227,104927.0
2018-10-19 09:40:00,56.21,56.55,56.13,56.46,62467.0,49.8316,50.133,49.7607,50.0532,62467.0
2018-10-19 09:50:00,56.49,56.52,56.36,56.41,54435.0,50.0798,50.1064,49.9646,50.0089,54435.0
2018-10-19 10:00:00,56.41,56.54,56.31,56.47,44762.0,50.0089,50.1242,49.9203,50.0621,44762.0
2018-10-19 10:10:00,56.45,56.54,56.41,56.48,35186.0,50.0444,50.1242,50.0089,50.071,35186.0
2018-10-19 10:20:00,56.49,56.5,56.3,56.38,31388.0,50.0798,50.0887,49.9114,49.9823,31388.0
2018-10-19 10:30:00,56.36,56.47,56.21,56.3,37824.0,49.9646,50.0621,49.8316,49.9114,37824.0
2018-10-19 10:40:00,56.3,56.3,56.15,56.17,32299.0,49.9114,49.9114,49.7784,49.7961,32299.0
2018-10-19 10:50:00,56.13,56.34,56.11,56.34,55783.0,49.7607,49.9469,49.743,49.9469,55783.0
2018-10-19 11:00:00,56.36,56.4,56.24,56.28,50868.0,49.9646,50.0,49.8582,49.8937,50868.0
2018-10-19 11:10:00,56.27,56.31,56.17,56.22,59483.0,49.8848,49.9203,49.7961,49.8405,59483.0
2018-10-19 11:20:00,56.21,56.31,56.12,56.23,88469.0,49.8316,49.9203,49.7518,49.8493,88469.0
2018-10-19 11:30:00,56.22,56.22,55.98,56.03,61394.0,49.8405,49.8405,49.6277,49.672,61394.0
2018-10-19 11:40:00,56.02,56.09,55.93,56.08,44328.0,49.6632,49.7252,49.5834,49.7164,44328.0
2018-10-19 11:50:00,56.09,56.13,55.92,56.11,46001.0,49.7252,49.7607,49.5745,49.743,46001.0
2018-10-19 12:00:00,56.11,56.12,55.92,55.94,29050.0,49.743,49.7518,49.5745,49.5922,29050.0
2018-10-19 12:10:00,55.95,55.96,55.85,55.94,64087.0,49.6011,49.61,49.5125,49.5922,64087.0
2018-10-19 12:20:00,55.92,55.96,55.74,55.83,121309.0,49.5745,49.61,49.4149,49.4947,121309.0
2018-10-19 12:30:00,55.82,55.87,55.78,55.82,99690.0,49.4859,49.5302,49.4504,49.4859,99690.0
2018-10-19 12:40:00,55.83,55.89,55.75,55.88,65325.0,49.4947,49.5479,49.4238,49.5391,65325.0
2018-10-19 12:50:00,55.88,55.94,55.8,55.88,43729.0,49.5391,49.5922,49.4681,49.5391,43729.0
2018-10-19 13:00:00,55.85,55.91,55.81,55.86,59385.0,49.5125,49.5656,49.477,49.5213,59385.0
2018-10-19 13:10:00,55.86,56.11,55.86,56.05,61176.0,49.5213,49.743,49.5213,49.6898,61176.0
2018-10-19 13:20:00,56.04,56.07,55.94,55.98,70197.0,49.6809,49.7075,49.5922,49.6277,70197.0
2018-10-19 13:30:00,55.98,56.02,55.8,55.81,53930.0,49.6277,49.6632,49.4681,49.477,53930.0
2018-10-19 13:40:00,55.8,55.85,55.62,55.66,68870.0,49.4681,49.5125,49.3086,49.344,68870.0
2018-10-19 13:50:00,55.67,55.67,55.42,55.46,69174.0,49.3529,49.3529,49.1312,49.1667,69174.0
2018-10-19 14:00:00,55.44,55.47,55.3,55.43,126264.0,49.149,49.1756,49.0249,49.1401,126264.0
2018-10-19 14:10:00,55.43,55.48,55.32,55.37,67793.0,49.1401,49.1844,49.0426,49.0869,67793.0
2018-10-19 14:20:00,55.37,55.54,55.36,55.42,33946.0,49.0869,49.2376,49.0781,49.1312,33946.0
2018-10-19 14:30:00,55.41,55.59,55.4,55.52,44911.0,49.1224,49.282,49.1135,49.2199,44911.0
2018-10-19 14:40:00,55.52,55.57,55.43,55.55,48366.0,49.2199,49.2642,49.1401,49.2465,48366.0
2018-10-19 14:50:00,55.55,55.66,55.51,55.58,70818.0,49.2465,49.344,49.211,49.2731,70818.0
2018-10-19 15:00:00,55.57,55.68,55.56,55.61,134379.0,49.2642,49.3617,49.2554,49.2997,134379.0
2018-10-19 15:10:00,55.61,55.74,55.57,55.74,74633.0,49.2997,49.4149,49.2642,49.4149,74633.0
2018-10-19 15:20:00,55.74,55.97,55.73,55.95,139904.0,49.4149,49.6188,49.4061,49.6011,139904.0
2018-10-19 15:30:00,55.95,56.01,55.92,55.98,193769.0,49.6011,49.6543,49.5745,49.6277,193769.0
2018-10-19 15:40:00,55.99,56.07,55.93,55.94,358859.0,49.6366,49.7075,49.5834,49.5922,358859.0
2018-10-19 15:50:00,55.93,55.96,55.61,55.67,530994.0,49.5834,49.61,49.2997,49.3529,530994.0
2018-10-22 09:30:00,56.07,56.13,55.79,56.09,143942.0,49.7075,49.7607,49.4593,49.7252,143942.0
2018-10-22 09:40:00,56.08,56.1,55.82,55.89,78944.0,49.7164,49.7341,49.4859,49.5479,78944.0
2018-10-22 09:50:00,55.9,56.01,55.83,55.94,61931.0,49.5568,49.6543,49.4947,49.5922,61931.0
2018-10-22 10:00:00,55.91,55.99,55.81,55.86,66837.0,49.5656,49.6366,49.477,49.5213,66837.0
2018-10-22 10:10:00,55.86,56.04,55.79,55.81,117052.0,49.5213,49.6809,49.4593,49.477,117052.0
2018-10-22 10:20:00,55.8,55.86,55.55,55.69,292044.0,49.4681,49.5213,49.2465,49.3706,292044.0
2018-10-22 10:30:00,55.69,55.69,55.5,55.5,132272.0,49.3706,49.3706,49.2022,49.2022,132272.0
2018-10-22 10:40:00,55.51,55.56,55.45,55.53,103570.0,49.211,49.2554,49.1578,49.2288,103570.0
2018-10-22 10:50:00,55.52,55.62,55.41,55.43,86080.0,49.2199,49.3086,49.1224,49.1401,86080.0
2018-10-22 11:00:00,55.41,55.57,55.3,55.33,77419.0,49.1224,49.2642,49.0249,49.0515,77419.0
2018-10-22 11:10:00,55.34,55.35,55.14,55.21,69674.0,49.0603,49.0692,48.883,48.9451,69674.0
2018-10-22 11:20:00,55.21,55.37,55.15,55.19,111564.0,48.9451,49.0869,48.8919,48.9273,111564.0
2018-10-22 11:30:00,55.18,55.27,55.06,55.27,64407.0,48.9185,48.9983,48.8121,48.9983,64407.0
2018-10-22 11:40:00,55.26,55.28,55.18,55.24,36015.0,48.9894,49.0071,48.9185,48.9717,36015.0
2018-10-22 11:50:00,55.25,55.25,55.07,55.14,43349.0,48.9805,48.9805,48.821,48.883,43349.0
2018-10-22 12:00:00,55.15,55.23,55.11,55.11,52696.0,48.8919,48.9628,48.8564,48.8564,52696.0
2018-10-22 12:10:00,55.12,55.12,54.88,54.92,106744.0,48.8653,48.8653,48.6525,48.688,106744.0
2018-10-22 12:20:00,54.93,54.95,54.83,54.91,46212.0,48.6969,48.7146,48.6082,48.6791,46212.0
2018-10-22 12:30:00,54.91,55.0,54.88,54.96,90684.0,48.6791,48.7589,48.6525,48.7234,90684.0
2018-10-22 12:40:00,54.97,55.12,54.96,55.0,64850.0,48.7323,48.8653,48.7234,48.7589,64850.0
2018-10-22 12:50:00,54.99,55.09,54.99,55.03,34752.0,48.75,48.8387,48.75,48.7855,34752.0
2018-10-22 13:00:00,55.03,55.09,54.94,55.08,51338.0,48.7855,48.8387,48.7057,48.8298,51338.0
2018-10-22 13:10:00,55.08,55.1,55.03,55.04,39723.0,48.8298,48.8476,48.7855,48.7944,39723.0
2018-10-22 13:20:00,55.04,55.04,54.85,54.87,39220.0,48.7944,48.7944,48.6259,48.6437,39220.0
2018-10-22 13:30:00,54.87,55.06,54.84,55.05,64721.0,48.6437,48.8121,48.6171,48.8032,64721.0
2018-10-22 13:40:00,55.06,55.08,55.04,55.05,70555.0,48.8121,48.8298,48.7944,48.8032,70555.0
2018-10-22 13:50:00,55.04,55.07,54.95,54.97,40643.0,48.7944,48.821,48.7146,48.7323,40643.0
2018-10-22 14:00:00,54.95,54.99,54.91,54.95,39372.0,48.7146,48.75,48.6791,48.7146,39372.0
2018-10-22 14:10:00,54.96,55.0,54.89,54.94,43814.0,48.7234,48.7589,48.6614,48.7057,43814.0
2018-10-22 14:20:00,54.94,55.0,54.9,54.91,43850.0,48.7057,48.7589,48.6703,48.6791,43850.0
2018-10-22 14:30:00,54.91,55.01,54.89,54.98,44264.0,48.6791,48.7678,48.6614,48.7412,44264.0
2018-10-22 14:40:00,54.99,55.01,54.89,54.97,71332.0,48.75,48.7678,48.6614,48.7323,71332.0
2018-10-22 14:50:00,54.98,55.02,54.93,54.98,41728.0,48.7412,48.7766,48.6969,48.7412,41728.0
2018-10-22 15:00:00,54.99,55.12,54.95,55.09,41765.0,48.75,48.8653,48.7146,48.8387,41765.0
2018-10-22 15:10:00,55.08,55.15,55.07,55.1,135532.0,48.8298,48.8919,48.821,48.8476,135532.0
2018-10-22 15:20:00,55.1,55.13,55.08,55.11,146363.0,48.8476,48.8742,48.8298,48.8564,146363.0
2018-10-22 15:30:00,55.12,55.12,54.87,54.88,139408.0,48.8653,48.8653,48.6437,48.6525,139408.0
2018-10-22 15:40:00,54.87,54.92,54.81,54.82,134481.0,48.6437,48.688,48.5905,48.5993,134481.0
2018-10-22 15:50:00,54.82,54.9,54.8,54.87,320758.0,48.5993,48.6703,48.5816,48.6437,320758.0
2018-10-23 09:30:00,53.55,53.99,53.06,53.82,185234.0,47.4734,47.8635,47.039,47.7128,185234.0
2018-10-23 09:40:00,53.83,53.94,53.41,53.77,102426.0,47.7217,47.8192,47.3493,47.6685,102426.0
2018-10-23 09:50:00,53.79,53.8,53.4,53.48,191402.0,47.6862,47.6951,47.3405,47.4114,191402.0
2018-10-23 10:00:00,53.46,53.48,53.01,53.05,149668.0,47.3937,47.4114,46.9947,47.0302,149668.0
2018-10-23 10:10:00,53.05,53.09,52.61,52.66,217901.0,47.0302,47.0656,46.6401,46.6844,217901.0
2018-10-23 10:20:00,52.65,53.03,52.61,52.89,147066.0,46.6756,47.0125,46.6401,46.8883,147066.0
2018-10-23 10:30:00,52.89,52.96,52.77,52.94,72792.0,46.8883,46.9504,46.782,46.9327,72792.0
2018-10-23 10:40:00,52.94,53.04,52.83,53.04,129552.0,46.9327,47.0213,46.8351,47.0213,129552.0
2018-10-23 10:50:00,53.04,53.09,52.94,53.02,69450.0,47.0213,47.0656,46.9327,47.0036,69450.0
2018-10-23 11:00:00,53.01,53.25,52.96,53.21,89358.0,46.9947,47.2075,46.9504,47.172,89358.0
2018-10-23 11:10:00,53.22,53.41,53.22,53.39,52890.0,47.1809,47.3493,47.1809,47.3316,52890.0
2018-10-23 11:20:00,53.38,53.43,53.23,53.33,69286.0,47.3227,47.3671,47.1898,47.2784,69286.0
2018-10-23 11:30:00,53.34,53.4,53.17,53.18,150860.0,47.2873,47.3405,47.1366,47.1454,150860.0
2018-10-23 11:40:00,53.2,53.21,53.1,53.12,68654.0,47.1632,47.172,47.0745,47.0922,68654.0
2018-10-23 11:50:00,53.12,53.13,52.9,52.9,64095.0,47.0922,47.1011,46.8972,46.8972,64095.0
2018-10-23 12:00:00,52.9,53.17,52.9,53.15,71738.0,46.8972,47.1366,46.8972,47.1188,71738.0
2018-10-23 12:10:00,53.14,53.23,53.11,53.16,102626.0,47.11,47.1898,47.0834,47.1277,102626.0
2018-10-23 12:20:00,53.17,53.22,53.12,53.15,186707.0,47.1366,47.1809,47.0922,47.1188,186707.0
2018-10-23 12:30:00,53.15,53.49,53.14,53.42,65483.0,47.1188,47.4203,47.11,47.3582,65483.0
2018-10-23 12:40:00,53.42,53.44,53.34,53.41,67496.0,47.3582,47.3759,47.2873,47.3493,67496.0
2018-10-23 12:50:00,53.41,53.46,53.27,53.31,69082.0,47.3493,47.3937,47.2252,47.2607,69082.0
2018-10-23 13:00:00,53.3,53.78,53.29,53.78,137001.0,47.2518,47.6773,47.2429,47.6773,137001.0
2018-10-23 13:10:00,53.77,53.81,53.45,53.46,75378.0,47.6685,47.7039,47.3848,47.3937,75378.0
2018-10-23 13:20:00,53.45,53.61,53.43,53.47,49446.0,47.3848,47.5266,47.3671,47.4025,49446.0
2018-10-23 13:30:00,53.48,53.54,53.38,53.43,67943.0,47.4114,47.4646,47.3227,47.3671,67943.0
2018-10-23 13:40:00,53.43,53.44,53.36,53.37,83008.0,47.3671,47.3759,47.305,47.3139,83008.0
2018-10-23 13:50:00,53.36,53.42,53.2,53.22,55327.0,47.305,47.3582,47.1632,47.1809,55327.0
2018-10-23 14:00:00,53.22,53.33,53.2,53.25,118884.0,47.1809,47.2784,47.1632,47.2075,118884.0
2018-10-23 14:10:00,53.25,53.41,53.18,53.41,77419.0,47.2075,47.3493,47.1454,47.3493,77419.0
2018-10-23 14:20:00,53.42,53.66,53.38,53.54,249174.0,47.3582,47.571,47.3227,47.4646,249174.0
2018-10-23 14:30:00,53.54,53.74,53.53,53.64,118310.0,47.4646,47.6419,47.4557,47.5532,118310.0
2018-10-23 14:40:00,53.62,53.68,53.58,53.64,122143.0,47.5355,47.5887,47.5,47.5532,122143.0
2018-10-23 14:50:00,53.63,53.7,53.58,53.67,99387.0,47.5444,47.6064,47.5,47.5798,99387.0
2018-10-23 15:00:00,53.67,53.72,53.65,53.67,117273.0,47.5798,47.6242,47.5621,47.5798,117273.0
2018-10-23 15:10:00,53.66,53.7,53.55,53.56,102861.0,47.571,47.6064,47.4734,47.4823,102861.0
2018-10-23 15:20:00,53.56,53.59,53.45,53.49,159662.0,47.4823,47.5089,47.3848,47.4203,159662.0
2018-10-23 15:30:00,53.49,53.58,53.41,53.42,171015.0,47.4203,47.5,47.3493,47.3582,171015.0
2018-10-23 15:40:00,53.42,53.5,53.36,53.5,258355.0,47.3582,47.4291,47.305,47.4291,258355.0
2018-10-23 15:50:00,53.5,53.5,53.3,53.37,445781.0,47.4291,47.4291,47.2518,47.3139,445781.0
2018-10-24 09:30:00,53.5,53.52,53.25,53.51,160018.0,47.4291,47.4468,47.2075,47.438,160018.0
2018-10-24 09:40:00,53.53,53.71,53.37,53.37,68194.0,47.4557,47.6153,47.3139,47.3139,68194.0
2018-10-24 09:50:00,53.31,53.43,53.18,53.28,53538.0,47.2607,47.3671,47.1454,47.2341,53538.0
2018-10-24 10:00:00,53.29,53.29,52.95,53.01,80390.0,47.2429,47.2429,46.9415,46.9947,80390.0
2018-10-24 10:10:00,53.0,53.06,52.82,52.83,59599.0,46.9859,47.039,46.8263,46.8351,59599.0
2018-10-24 10:20:00,52.84,52.99,52.78,52.83,35544.0,46.844,46.977,46.7908,46.8351,35544.0
2018-10-24 10:30:00,52.83,53.0,52.82,52.9,102364.0,46.8351,46.9859,46.8263,46.8972,102364.0
2018-10-24 10:40:00,52.9,52.97,52.58,52.67,131298.0,46.8972,46.9593,46.6135,46.6933,131298.0
2018-10-24 10:50:00,52.68,52.85,52.68,52.8,102041.0,46.7022,46.8529,46.7022,46.8086,102041.0
2018-10-24 11:00:00,52.8,52.81,52.51,52.51,70392.0,46.8086,46.8174,46.5515,46.5515,70392.0
2018-10-24 11:10:00,52.53,52.87,52.51,52.8,108461.0,46.5692,46.8706,46.5515,46.8086,108461.0
2018-10-24 11:20:00,52.79,52.84,52.59,52.63,133762.0,46.7997,46.844,46.6224,46.6578,133762.0
2018-10-24 11:30:00,52.63,52.71,52.54,52.62,206791.0,46.6578,46.7288,46.5781,46.649,206791.0
2018-10-24 11:40:00,52.65,52.86,52.64,52.82,104856.0,46.6756,46.8617,46.6667,46.8263,104856.0
2018-10-24 11:50:00,52.83,53.15,52.74,53.15,135858.0,46.8351,47.1188,46.7554,47.1188,135858.0
2018-10-24 12:00:00,53.15,53.22,53.01,53.15,130860.0,47.1188,47.1809,46.9947,47.1188,130860.0
2018-10-24 12:10:00,53.17,53.42,53.12,53.27,124131.0,47.1366,47.3582,47.0922,47.2252,124131.0
2018-10-24 12:20:00,53.25,53.29,53.16,53.27,168558.0,47.2075,47.2429,47.1277,47.2252,168558.0
2018-10-24 12:30:00,53.25,53.27,53.07,53.13,165454.0,47.2075,47.2252,47.0479,47.1011,165454.0
2018-10-24 12:40:00,53.13,53.13,52.91,53.0,114995.0,47.1011,47.1011,46.9061,46.9859,114995.0
2018-10-24 12:50:00,53.01,53.18,52.94,53.03,149568.0,46.9947,47.1454,46.9327,47.0125,149568.0
2018-10-24 13:00:00,53.03,53.07,52.72,52.8,73857.0,47.0125,47.0479,46.7376,46.8086,73857.0
2018-10-24 13:10:00,52.77,52.81,52.57,52.76,69217.0,46.782,46.8174,46.6047,46.7731,69217.0
2018-10-24 13:20:00,52.76,52.76,52.56,52.59,63523.0,46.7731,46.7731,46.5958,46.6224,63523.0
2018-10-24 13:30:00,52.61,52.65,52.52,52.54,172418.0,46.6401,46.6756,46.5603,46.5781,172418.0
2018-10-24 13:40:00,52.54,52.88,52.54,52.85,160365.0,46.5781,46.8795,46.5781,46.8529,160365.0
2018-10-24 13:50:00,52.86,52.93,52.8,52.84,98052.0,46.8617,46.9238,46.8086,46.844,98052.0
2018-10-24 14:00:00,52.84,52.86,52.75,52.8,139849.0,46.844,46.8617,46.7642,46.8086,139849.0
2018-10-24 14:10:00,52.8,52.9,52.74,52.83,110160.0,46.8086,46.8972,46.7554,46.8351,110160.0
2018-10-24 14:20:00,52.83,53.19,52.78,53.16,102646.0,46.8351,47.1543,46.7908,47.1277,102646.0
2018-10-24 14:30:00,53.17,53.27,53.09,53.19,92711.0,47.1366,47.2252,47.0656,47.1543,92711.0
2018-10-24 14:40:00,53.19,53.32,53.12,53.18,139015.0,47.1543,47.2695,47.0922,47.1454,139015.0
2018-10-24 14:50:00,53.15,53.18,52.95,52.99,76847.0,47.1188,47.1454,46.9415,46.977,76847.0
2018-10-24 15:00:00,52.97,52.97,52.75,52.8,98946.0,46.9593,46.9593,46.7642,46.8086,98946.0
2018-10-24 15:10:00,52.8,52.92,52.76,52.84,104310.0,46.8086,46.9149,46.7731,46.844,104310.0
2018-10-24 15:20:00,52.84,52.84,52.48,52.53,173084.0,46.844,46.844,46.5249,46.5692,173084.0
2018-10-24 15:30:00,52.54,52.58,52.38,52.51,178960.0,46.5781,46.6135,46.4362,46.5515,178960.0
2018-10-24 15:40:00,52.51,52.52,52.26,52.27,206837.0,46.5515,46.5603,46.3298,46.3387,206837.0
2018-10-24 15:50:00,52.26,52.28,51.88,52.01,354609.0,46.3298,46.3476,45.9929,46.1082,354609.0
2018-10-25 09:30:00,52.15,53.21,52.1,53.07,273638.0,46.2323,47.172,46.188,47.0479,273638.0
2018-10-25 09:40:00,53.05,53.11,52.35,52.4,164018.0,47.0302,47.0834,46.4096,46.4539,164018.0
2018-10-25 09:50:00,52.43,52.74,52.42,52.66,99924.0,46.4805,46.7554,46.4717,46.6844,99924.0
2018-10-25 10:00:00,52.68,53.18,52.64,53.17,152044.0,46.7022,47.1454,46.6667,47.1366,152044.0
2018-10-25 10:10:00,53.17,53.42,53.14,53.27,132317.0,47.1366,47.3582,47.11,47.2252,132317.0
2018-10-25 10:20:00,53.29,53.33,53.05,53.29,97799.0,47.2429,47.2784,47.0302,47.2429,97799.0
2018-10-25 10:30:00,53.28,53.33,53.1,53.1,67506.0,47.2341,47.2784,47.0745,47.0745,67506.0
2018-10-25 10:40:00,53.1,53.27,52.92,53.0,77121.0,47.0745,47.2252,46.9149,46.9859,77121.0
2018-10-25 10:50:00,52.99,53.22,52.99,53.15,76812.0,46.977,47.1809,46.977,47.1188,76812.0
2018-10-25 11:00:00,53.19,53.19,52.79,52.84,93330.0,47.1543,47.1543,46.7997,46.844,93330.0
2018-10-25 11:10:00,52.82,52.88,52.69,52.88,96120.0,46.8263,46.8795,46.711,46.8795,96120.0
2018-10-25 11:20:00,52.88,53.29,52.88,53.28,99238.0,46.8795,47.2429,46.8795,47.2341,99238.0
2018-10-25 11:30:00,53.25,53.27,52.96,53.02,28763.0,47.2075,47.2252,46.9504,47.0036,28763.0
2018-10-25 11:40:00,53.02,53.03,52.87,52.98,49607.0,47.0036,47.0125,46.8706,46.9681,49607.0
2018-10-25 11:50:00,52.97,53.05,52.91,52.93,35323.0,46.9593,47.0302,46.9061,46.9238,35323.0
2018-10-25 12:00:00,52.92,53.14,52.89,53.11,49739.0,46.9149,47.11,46.8883,47.0834,49739.0
2018-10-25 12:10:00,53.11,53.13,52.94,52.95,56440.0,47.0834,47.1011,46.9327,46.9415,56440.0
2018-10-25 12:20:00,52.93,52.97,52.87,52.9,42667.0,46.9238,46.9593,46.8706,46.8972,42667.0
2018-10-25 12:30:00,52.88,52.98,52.83,52.95,54113.0,46.8795,46.9681,46.8351,46.9415,54113.0
2018-10-25 12:40:00,52.95,52.99,52.88,52.94,54393.0,46.9415,46.977,46.8795,46.9327,54393.0
2018-10-25 12:50:00,52.95,53.13,52.92,53.13,38843.0,46.9415,47.1011,46.9149,47.1011,38843.0
2018-10-25 13:00:00,53.13,53.2,53.06,53.1,51618.0,47.1011,47.1632,47.039,47.0745,51618.0
2018-10-25 13:10:00,53.09,53.19,53.01,53.19,58249.0,47.0656,47.1543,46.9947,47.1543,58249.0
2018-10-25 13:20:00,53.18,53.47,53.18,53.41,102089.0,47.1454,47.4025,47.1454,47.3493,102089.0
2018-10-25 13:30:00,53.41,53.53,53.31,53.44,103879.0,47.3493,47.4557,47.2607,47.3759,103879.0
2018-10-25 13:40:00,53.44,53.45,53.24,53.3,90547.0,47.3759,47.3848,47.1986,47.2518,90547.0
2018-10-25 13:50:00,53.31,53.47,53.18,53.21,173412.0,47.2607,47.4025,47.1454,47.172,173412.0
2018-10-25 14:00:00,53.21,53.64,53.11,53.64,99468.0,47.172,47.5532,47.0834,47.5532,99468.0
2018-10-25 14:10:00,53.65,54.07,53.47,54.01,183243.0,47.5621,47.9344,47.4025,47.8812,183243.0
2018-10-25 14:20:00,54.02,54.54,54.0,54.33,427179.0,47.8901,48.3511,47.8724,48.1649,427179.0
2018-10-25 14:30:00,54.31,54.44,53.97,54.06,366632.0,48.1472,48.2625,47.8458,47.9256,366632.0
2018-10-25 14:40:00,54.06,54.32,54.06,54.29,148551.0,47.9256,48.1561,47.9256,48.1295,148551.0
2018-10-25 14:50:00,54.29,54.31,53.88,53.92,89014.0,48.1295,48.1472,47.766,47.8015,89014.0
2018-10-25 15:00:00,53.92,54.23,53.92,54.13,178668.0,47.8015,48.0763,47.8015,47.9876,178668.0
2018-10-25 15:10:00,54.14,54.41,54.12,54.36,431916.0,47.9965,48.2359,47.9788,48.1915,431916.0
2018-10-25 15:20:00,54.36,54.4,54.15,54.17,259405.0,48.1915,48.227,48.0054,48.0231,259405.0
2018-10-25 15:30:00,54.17,54.28,54.02,54.21,273067.0,48.0231,48.1206,47.8901,48.0586,273067.0
2018-10-25 15:40:00,54.2,54.34,54.1,54.3,525171.0,48.0497,48.1738,47.961,48.1383,525171.0
2018-10-25 15:50:00,54.31,54.49,54.13,54.34,983205.0,48.1472,48.3068,47.9876,48.1738,983205.0
2018-10-26 09:30:00,53.52,53.67,53.06,53.22,146410.0,47.4468,47.5798,47.039,47.1809,146410.0
2018-10-26 09:40:00,53.27,53.32,52.89,53.1,127236.0,47.2252,47.2695,46.8883,47.0745,127236.0
2018-10-26 09:50:00,53.1,53.1,52.8,52.98,55854.0,47.0745,47.0745,46.8086,46.9681,55854.0
2018-10-26 10:00:00,52.94,52.98,52.69,52.75,201331.0,46.9327,46.9681,46.711,46.7642,201331.0
2018-10-26 10:10:00,52.75,52.93,52.7,52.91,123327.0,46.7642,46.9238,46.7199,46.9061,123327.0
2018-10-26 10:20:00,52.93,53.08,52.64,52.66,163704.0,46.9238,47.0568,46.6667,46.6844,163704.0
2018-10-26 10:30:00,52.65,52.66,52.18,52.27,83700.0,46.6756,46.6844,46.2589,46.3387,83700.0
2018-10-26 10:40:00,52.27,52.39,52.09,52.13,68978.0,46.3387,46.4451,46.1791,46.2146,68978.0
2018-10-26 10:50:00,52.13,52.19,51.9,51.93,92246.0,46.2146,46.2678,46.0107,46.0373,92246.0
2018-10-26 11:00:00,51.93,52.04,51.8,51.89,143741.0,46.0373,46.1348,45.922,46.0018,143741.0
2018-10-26 11:10:00,51.89,52.15,51.72,52.12,125848.0,46.0018,46.2323,45.8511,46.2057,125848.0
2018-10-26 11:20:00,52.1,53.01,52.1,52.97,320724.0,46.188,46.9947,46.188,46.9593,320724.0
2018-10-26 11:30:00,53.0,53.19,52.89,52.95,321107.0,46.9859,47.1543,46.8883,46.9415,321107.0
2018-10-26 11:40:00,52.94,53.07,52.66,52.73,47348.0,46.9327,47.0479,46.6844,46.7465,47348.0
2018-10-26 11:50:00,52.73,52.92,52.69,52.69,44528.0,46.7465,46.9149,46.711,46.711,44528.0
2018-10-26 12:00:00,52.7,53.0,52.7,52.9,35370.0,46.7199,46.9859,46.7199,46.8972,35370.0
2018-10-26 12:10:00,52.93,52.93,52.77,52.87,42137.0,46.9238,46.9238,46.782,46.8706,42137.0
2018-10-26 12:20:00,52.87,53.12,52.87,52.96,63685.0,46.8706,47.0922,46.8706,46.9504,63685.0
2018-10-26 12:30:00,52.95,53.1,52.81,52.93,88566.0,46.9415,47.0745,46.8174,46.9238,88566.0
2018-10-26 12:40:00,52.92,53.32,52.89,53.31,90600.0,46.9149,47.2695,46.8883,47.2607,90600.0
2018-10-26 12:50:00,53.28,53.3,52.98,53.03,35733.0,47.2341,47.2518,46.9681,47.0125,35733.0
2018-10-26 13:00:00,53.04,53.24,53.04,53.12,56232.0,47.0213,47.1986,47.0213,47.0922,56232.0
2018-10-26 13:10:00,53.12,53.2,52.98,52.99,51791.0,47.0922,47.1632,46.9681,46.977,51791.0
2018-10-26 13:20:00,52.97,53.07,52.9,52.92,30896.0,46.9593,47.0479,46.8972,46.9149,30896.0
2018-10-26 13:30:00,52.91,52.91,52.7,52.75,60944.0,46.9061,46.9061,46.7199,46.7642,60944.0
2018-10-26 13:40:00,52.76,52.96,52.76,52.83,28904.0,46.7731,46.9504,46.7731,46.8351,28904.0
2018-10-26 13:50:00,52.84,52.98,52.78,52.92,21672.0,46.844,46.9681,46.7908,46.9149,21672.0
2018-10-26 14:00:00,52.92,52.95,52.59,52.67,28472.0,46.9149,46.9415,46.6224,46.6933,28472.0
2018-10-26 14:10:00,52.66,52.72,52.43,52.46,33055.0,46.6844,46.7376,46.4805,46.5071,33055.0
2018-10-26 14:20:00,52.49,52.69,52.4,52.61,58857.0,46.5337,46.711,46.4539,46.6401,58857.0
2018-10-26 14:30:00,52.57,52.68,52.52,52.58,45457.0,46.6047,46.7022,46.5603,46.6135,45457.0
2018-10-26 14:40:00,52.61,52.65,52.3,52.31,29662.0,46.6401,46.6756,46.3653,46.3742,29662.0
2018-10-26 14:50:00,52.31,52.35,52.1,52.17,41508.0,46.3742,46.4096,46.188,46.25,41508.0
2018-10-26 15:00:00,52.15,52.19,52.05,52.16,50361.0,46.2323,46.2678,46.1437,46.2412,50361.0
2018-10-26 15:10:00,52.14,52.36,51.98,52.32,70795.0,46.2234,46.4185,46.0816,46.383,70795.0
2018-10-26 15:20:00,52.33,52.54,52.33,52.42,76571.0,46.3919,46.5781,46.3919,46.4717,76571.0
2018-10-26 15:30:00,52.41,52.48,52.22,52.42,73279.0,46.4628,46.5249,46.2944,46.4717,73279.0
2018-10-26 15:40:00,52.41,52.49,52.22,52.46,213040.0,46.4628,46.5337,46.2944,46.5071,213040.0
2018-10-26 15:50:00,52.46,52.59,52.24,52.37,278378.0,46.5071,46.6224,46.3121,46.4273,278378.0
2018-10-29 09:30:00,52.91,52.96,52.39,52.39,95634.0,46.9061,46.9504,46.4451,46.4451,95634.0
2018-10-29 09:40:00,52.49,52.78,52.29,52.57,52658.0,46.5337,46.7908,46.3564,46.6047,52658.0
2018-10-29 09:50:00,52.55,52.55,52.28,52.36,43769.0,46.5869,46.5869,46.3476,46.4185,43769.0
2018-10-29 10:00:00,52.39,52.67,52.39,52.54,37558.0,46.4451,46.6933,46.4451,46.5781,37558.0
2018-10-29 10:10:00,52.54,52.56,52.33,52.42,46776.0,46.5781,46.5958,46.3919,46.4717,46776.0
2018-10-29 10:20:00,52.42,52.42,52.15,52.17,74098.0,46.4717,46.4717,46.2323,46.25,74098.0
2018-10-29 10:30:00,52.19,52.23,51.95,52.02,74318.0,46.2678,46.3032,46.055,46.1171,74318.0
2018-10-29 10:40:00,52.02,52.09,51.85,51.91,141903.0,46.1171,46.1791,45.9664,46.0195,141903.0
2018-10-29 10:50:00,51.93,52.0,51.81,51.82,100861.0,46.0373,46.0993,45.9309,45.9398,100861.0
2018-10-29 11:00:00,51.83,51.89,51.66,51.68,121870.0,45.9486,46.0018,45.7979,45.8156,121870.0
2018-10-29 11:10:00,51.67,51.71,51.53,51.53,204132.0,45.8068,45.8422,45.6827,45.6827,204132.0
2018-10-29 11:20:00,51.53,51.74,51.47,51.72,43847.0,45.6827,45.8688,45.6295,45.8511,43847.0
2018-10-29 11:30:00,51.71,51.75,51.63,51.74,47719.0,45.8422,45.8777,45.7713,45.8688,47719.0
2018-10-29 11:40:00,51.74,51.76,51.66,51.69,70438.0,45.8688,45.8866,45.7979,45.8245,70438.0
2018-10-29 11:50:00,51.69,51.72,51.59,51.61,113679.0,45.8245,45.8511,45.7359,45.7536,113679.0
2018-10-29 12:00:00,51.6,51.64,51.53,51.53,152810.0,45.7447,45.7802,45.6827,45.6827,152810.0
2018-10-29 12:10:00,51.54,51.58,51.42,51.46,185267.0,45.6915,45.727,45.5851,45.6206,185267.0
2018-10-29 12:20:00,51.47,51.51,51.27,51.49,189096.0,45.6295,45.6649,45.4522,45.6472,189096.0
2018-10-29 12:30:00,51.5,51.71,51.41,51.67,178053.0,45.6561,45.8422,45.5763,45.8068,178053.0
2018-10-29 12:40:00,51.67,51.76,51.64,51.65,205057.0,45.8068,45.8866,45.7802,45.789,205057.0
2018-10-29 12:50:00,51.66,51.74,51.56,51.65,98948.0,45.7979,45.8688,45.7093,45.789,98948.0
2018-10-29 13:00:00,51.65,51.99,51.64,51.98,131429.0,45.789,46.0905,45.7802,46.0816,131429.0
2018-10-29 13:10:00,51.99,51.99,51.77,51.82,83475.0,46.0905,46.0905,45.8954,45.9398,83475.0
2018-10-29 13:20:00,51.82,51.86,51.73,51.75,95615.0,45.9398,45.9752,45.86,45.8777,95615.0
2018-10-29 13:30:00,51.75,52.08,51.73,52.04,65828.0,45.8777,46.1703,45.86,46.1348,65828.0
2018-10-29 13:40:00,52.04,52.05,51.91,52.03,80431.0,46.1348,46.1437,46.0195,46.1259,80431.0
2018-10-29 13:50:00,52.03,52.16,51.96,51.97,110569.0,46.1259,46.2412,46.0639,46.0727,110569.0
2018-10-29 14:00:00,51.97,51.97,51.77,51.97,94914.0,46.0727,46.0727,45.8954,46.0727,94914.0
2018-10-29 14:10:00,51.97,51.97,51.73,51.79,127411.0,46.0727,46.0727,45.86,45.9132,127411.0
2018-10-29 14:20:00,51.79,51.81,51.52,51.62,89717.0,45.9132,45.9309,45.6738,45.7625,89717.0
2018-10-29 14:30:00,51.63,51.63,51.45,51.51,112052.0,45.7713,45.7713,45.6117,45.6649,112052.0
2018-10-29 14:40:00,51.51,51.65,51.43,51.49,102308.0,45.6649,45.789,45.594,45.6472,102308.0
2018-10-29 14:50:00,51.48,51.49,51.21,51.27,80721.0,45.6383,45.6472,45.399,45.4522,80721.0
2018-10-29 15:00:00,51.27,51.27,50.96,50.98,116352.0,45.4522,45.4522,45.1773,45.1951,116352.0
2018-10-29 15:10:00,50.99,51.04,50.7,50.84,176557.0,45.2039,45.2483,44.9468,45.071,176557.0
2018-10-29 15:20:00,50.84,50.84,50.53,50.59,189615.0,45.071,45.071,44.7961,44.8493,189615.0
2018-10-29 15:30:00,50.59,50.64,50.37,50.4,203526.0,44.8493,44.8937,44.6543,44.6809,203526.0
2018-10-29 15:40:00,50.39,50.39,50.01,50.34,291562.0,44.672,44.672,44.3351,44.6277,291562.0
2018-10-29 15:50:00,50.34,50.72,50.3,50.66,527548.0,44.6277,44.9646,44.5922,44.9114,527548.0
2018-10-30 09:30:00,50.28,50.67,50.04,50.5,132308.0,44.5745,44.9203,44.3617,44.7695,132308.0
2018-10-30 09:40:00,50.53,50.68,50.31,50.45,147176.0,44.7961,44.9291,44.6011,44.7252,147176.0
2018-10-30 09:50:00,50.46,50.53,50.32,50.35,175916.0,44.7341,44.7961,44.61,44.6366,175916.0
2018-10-30 10:00:00,50.33,50.43,50.01,50.13,273654.0,44.6188,44.7075,44.3351,44.4415,273654.0
2018-10-30 10:10:00,50.11,50.11,49.69,49.76,258406.0,44.4238,44.4238,44.0515,44.1135,258406.0
2018-10-30 10:20:00,49.77,49.91,49.69,49.8,172813.0,44.1224,44.2465,44.0515,44.149,172813.0
2018-10-30 10:30:00,49.8,49.84,49.43,49.62,210959.0,44.149,44.1844,43.821,43.9894,210959.0
2018-10-30 10:40:00,49.62,49.64,49.42,49.63,164195.0,43.9894,44.0071,43.8121,43.9983,164195.0
2018-10-30 10:50:00,49.65,49.73,49.39,49.45,173919.0,44.016,44.0869,43.7855,43.8387,173919.0
2018-10-30 11:00:00,49.46,49.57,49.28,49.55,164812.0,43.8476,43.9451,43.688,43.9273,164812.0
2018-10-30 11:10:00,49.55,49.67,49.41,49.56,112231.0,43.9273,44.0337,43.8032,43.9362,112231.0
2018-10-30 11:20:00,49.56,49.7,49.47,49.68,124499.0,43.9362,44.0603,43.8564,44.0426,124499.0
2018-10-30 11:30:00,49.7,49.99,49.67,49.94,121734.0,44.0603,44.3174,44.0337,44.2731,121734.0
2018-10-30 11:40:00,49.94,50.2,49.86,50.12,197654.0,44.2731,44.5036,44.2022,44.4327,197654.0
2018-10-30 11:50:00,50.14,50.26,49.95,50.16,95130.0,44.4504,44.5568,44.282,44.4681,95130.0
2018-10-30 12:00:00,50.16,50.29,50.1,50.2,196047.0,44.4681,44.5834,44.4149,44.5036,196047.0
2018-10-30 12:10:00,50.2,50.41,50.16,50.23,236153.0,44.5036,44.6898,44.4681,44.5302,236153.0
2018-10-30 12:20:00,50.23,50.5,50.19,50.43,124338.0,44.5302,44.7695,44.4947,44.7075,124338.0
2018-10-30 12:30:00,50.43,50.54,50.34,50.52,59183.0,44.7075,44.805,44.6277,44.7873,59183.0
2018-10-30 12:40:00,50.53,50.78,50.47,50.77,82335.0,44.7961,45.0178,44.7429,45.0089,82335.0
2018-10-30 12:50:00,50.77,50.79,50.46,50.49,53450.0,45.0089,45.0266,44.7341,44.7607,53450.0
2018-10-30 13:00:00,50.5,50.51,50.32,50.45,55656.0,44.7695,44.7784,44.61,44.7252,55656.0
2018-10-30 13:10:00,50.45,50.52,50.26,50.43,50265.0,44.7252,44.7873,44.5568,44.7075,50265.0
2018-10-30 13:20:00,50.42,50.51,50.28,50.31,41592.0,44.6986,44.7784,44.5745,44.6011,41592.0
2018-10-30 13:30:00,50.28,50.36,50.13,50.2,57409.0,44.5745,44.6454,44.4415,44.5036,57409.0
2018-10-30 13:40:00,50.21,50.46,50.21,50.42,76380.0,44.5125,44.7341,44.5125,44.6986,76380.0
2018-10-30 13:50:00,50.44,50.46,50.31,50.43,47906.0,44.7164,44.7341,44.6011,44.7075,47906.0
2018-10-30 14:00:00,50.45,50.51,50.24,50.28,60924.0,44.7252,44.7784,44.539,44.5745,60924.0
2018-10-30 14:10:00,50.27,50.32,50.2,50.27,101128.0,44.5656,44.61,44.5036,44.5656,101128.0
2018-10-30 14:20:00,50.27,50.42,50.22,50.24,99623.0,44.5656,44.6986,44.5213,44.539,99623.0
2018-10-30 14:30:00,50.25,50.32,50.16,50.28,82024.0,44.5479,44.61,44.4681,44.5745,82024.0
2018-10-30 14:40:00,50.29,50.44,50.29,50.41,73483.0,44.5834,44.7164,44.5834,44.6898,73483.0
2018-10-30 14:50:00,50.4,50.64,50.4,50.58,124479.0,44.6809,44.8937,44.6809,44.8405,124479.0
2018-10-30 15:00:00,50.58,50.66,50.49,50.66,125831.0,44.8405,44.9114,44.7607,44.9114,125831.0
2018-10-30 15:10:00,50.66,50.86,50.65,50.79,150401.0,44.9114,45.0887,44.9025,45.0266,150401.0
2018-10-30 15:20:00,50.79,51.02,50.71,50.82,223222.0,45.0266,45.2305,44.9557,45.0532,223222.0
2018-10-30 15:30:00,50.83,50.84,50.69,50.7,168490.0,45.0621,45.071,44.938,44.9468,168490.0
2018-10-30 15:40:00,50.7,50.8,50.69,50.79,210680.0,44.9468,45.0355,44.938,45.0266,210680.0
2018-10-30 15:50:00,50.79,50.92,50.78,50.89,306456.0,45.0266,45.1419,45.0178,45.1153,306456.0
2018-10-31 09:30:00,51.92,52.44,51.8,51.8,160577.0,46.0284,46.4894,45.922,45.922,160577.0
2018-10-31 09:40:00,51.78,52.12,51.57,51.57,112836.0,45.9043,46.2057,45.7181,45.7181,112836.0
2018-10-31 09:50:00,51.57,51.87,51.31,51.57,127023.0,45.7181,45.9841,45.4876,45.7181,127023.0
2018-10-31 10:00:00,51.62,51.65,51.28,51.29,104045.0,45.7625,45.789,45.461,45.4699,104045.0
2018-10-31 10:10:00,51.26,51.28,50.8,50.9,95594.0,45.4433,45.461,45.0355,45.1242,95594.0
2018-10-31 10:20:00,50.9,51.13,50.74,51.05,109409.0,45.1242,45.3281,44.9823,45.2571,109409.0
2018-10-31 10:30:00,51.06,51.25,51.03,51.13,101952.0,45.266,45.4344,45.2394,45.3281,101952.0
2018-10-31 10:40:00,51.15,51.21,50.8,50.85,101312.0,45.3458,45.399,45.0355,45.0798,101312.0
2018-10-31 10:50:00,50.87,50.94,50.76,50.85,78086.0,45.0976,45.1596,45.0,45.0798,78086.0
2018-10-31 11:00:00,50.86,50.92,50.79,50.8,54936.0,45.0887,45.1419,45.0266,45.0355,54936.0
2018-10-31 11:10:00,50.81,50.86,50.67,50.8,245667.0,45.0444,45.0887,44.9203,45.0355,245667.0
2018-10-31 11:20:00,50.78,51.04,50.62,50.75,133063.0,45.0178,45.2483,44.8759,44.9912,133063.0
2018-10-31 11:30:00,50.73,50.88,50.62,50.84,48811.0,44.9734,45.1064,44.8759,45.071,48811.0
2018-10-31 11:40:00,50.86,50.87,50.54,50.61,79981.0,45.0887,45.0976,44.805,44.8671,79981.0
2018-10-31 11:50:00,50.62,50.7,50.53,50.64,38489.0,44.8759,44.9468,44.7961,44.8937,38489.0
2018-10-31 12:00:00,50.65,50.68,50.45,50.55,73052.0,44.9025,44.9291,44.7252,44.8139,73052.0
2018-10-31 12:10:00,50.55,50.61,50.41,50.47,103112.0,44.8139,44.8671,44.6898,44.7429,103112.0
2018-10-31 12:20:00,50.48,50.54,50.4,50.43,94023.0,44.7518,44.805,44.6809,44.7075,94023.0
2018-10-31 12:30:00,50.44,50.55,50.42,50.44,123000.0,44.7164,44.8139,44.6986,44.7164,123000.0
2018-10-31 12:40:00,50.45,50.5,50.38,50.45,113216.0,44.7252,44.7695,44.6632,44.7252,113216.0
2018-10-31 12:50:00,50.44,50.61,50.41,50.58,160875.0,44.7164,44.8671,44.6898,44.8405,160875.0
2018-10-31 13:00:00,50.58,50.89,50.56,50.88,118536.0,44.8405,45.1153,44.8227,45.1064,118536.0
2018-10-31 13:10:00,50.87,51.03,50.85,50.94,62347.0,45.0976,45.2394,45.0798,45.1596,62347.0
2018-10-31 13:20:00,50.94,51.0,50.83,50.89,67422.0,45.1596,45.2128,45.0621,45.1153,67422.0
2018-10-31 13:30:00,50.9,50.95,50.86,50.95,58303.0,45.1242,45.1685,45.0887,45.1685,58303.0
2018-10-31 13:40:00,50.95,51.08,50.94,50.99,98632.0,45.1685,45.2837,45.1596,45.2039,98632.0
2018-10-31 13:50:00,50.99,51.16,50.96,51.14,65474.0,45.2039,45.3546,45.1773,45.3369,65474.0
2018-10-31 14:00:00,51.15,51.22,51.08,51.22,65904.0,45.3458,45.4078,45.2837,45.4078,65904.0
2018-10-31 14:10:00,51.22,51.32,51.18,51.18,75813.0,45.4078,45.4965,45.3724,45.3724,75813.0
2018-10-31 14:20:00,51.18,51.19,51.08,51.16,83424.0,45.3724,45.3812,45.2837,45.3546,83424.0
2018-10-31 14:30:00,51.14,51.24,51.11,51.21,103420.0,45.3369,45.4256,45.3103,45.399,103420.0
2018-10-31 14:40:00,51.21,51.33,51.19,51.28,53797.0,45.399,45.5054,45.3812,45.461,53797.0
2018-10-31 14:50:00,51.29,51.43,51.25,51.41,113969.0,45.4699,45.594,45.4344,45.5763,113969.0
2018-10-31 15:00:00,51.41,51.63,51.39,51.55,154762.0,45.5763,45.7713,45.5586,45.7004,154762.0
2018-10-31 15:10:00,51.55,51.77,51.55,51.66,159813.0,45.7004,45.8954,45.7004,45.7979,159813.0
2018-10-31 15:20:00,51.66,51.66,51.23,51.24,168913.0,45.7979,45.7979,45.4167,45.4256,168913.0
2018-10-31 15:30:00,51.23,51.29,51.1,51.13,234487.0,45.4167,45.4699,45.3015,45.3281,234487.0
2018-10-31 15:40:00,51.13,51.21,51.1,51.13,254060.0,45.3281,45.399,45.3015,45.3281,254060.0
2018-10-31 15:50:00,51.13,51.25,50.99,51.03,410474.0,45.3281,45.4344,45.2039,45.2394,410474.0
2018-11-01 09:30:00,51.3,51.73,51.14,51.72,178026.0,45.4788,45.86,45.3369,45.8511,178026.0
2018-11-01 09:40:00,51.7,51.74,51.6,51.66,87723.0,45.8334,45.8688,45.7447,45.7979,87723.0
2018-11-01 09:50:00,51.66,52.03,51.6,52.0,124216.0,45.7979,46.1259,45.7447,46.0993,124216.0
2018-11-01 10:00:00,51.99,52.31,51.9,52.26,91965.0,46.0905,46.3742,46.0107,46.3298,91965.0
2018-11-01 10:10:00,52.25,53.45,52.25,53.4,421235.0,46.321,47.3848,46.321,47.3405,421235.0
2018-11-01 10:20:00,53.42,53.67,53.34,53.57,374798.0,47.3582,47.5798,47.2873,47.4912,374798.0
2018-11-01 10:30:00,53.58,53.85,53.52,53.75,215430.0,47.5,47.7394,47.4468,47.6508,215430.0
2018-11-01 10:40:00,53.76,53.94,53.6,53.88,179823.0,47.6596,47.8192,47.5178,47.766,179823.0
2018-11-01 10:50:00,53.88,54.0,53.78,53.92,109513.0,47.766,47.8724,47.6773,47.8015,109513.0
2018-11-01 11:00:00,53.91,54.03,53.72,54.03,110963.0,47.7926,47.899,47.6242,47.899,110963.0
2018-11-01 11:10:00,54.04,54.22,53.97,54.21,175953.0,47.9078,48.0674,47.8458,48.0586,175953.0
2018-11-01 11:20:00,54.21,54.5,54.12,54.48,144762.0,48.0586,48.3156,47.9788,48.2979,144762.0
2018-11-01 11:30:00,54.48,54.72,54.46,54.7,164731.0,48.2979,48.5107,48.2802,48.493,164731.0
2018-11-01 11:40:00,54.69,55.14,54.65,54.96,351594.0,48.4841,48.883,48.4486,48.7234,351594.0
2018-11-01 11:50:00,54.95,55.14,54.86,54.98,308846.0,48.7146,48.883,48.6348,48.7412,308846.0
2018-11-01 12:00:00,54.97,55.31,54.89,55.29,192569.0,48.7323,49.0337,48.6614,49.016,192569.0
2018-11-01 12:10:00,55.29,55.82,55.24,55.53,342878.0,49.016,49.4859,48.9717,49.2288,342878.0
2018-11-01 12:20:00,55.54,55.85,55.49,55.81,224382.0,49.2376,49.5125,49.1933,49.477,224382.0
2018-11-01 12:30:00,55.82,55.83,55.41,55.48,150064.0,49.4859,49.4947,49.1224,49.1844,150064.0
2018-11-01 12:40:00,55.48,55.51,55.32,55.48,142594.0,49.1844,49.211,49.0426,49.1844,142594.0
2018-11-01 12:50:00,55.49,55.81,55.47,55.76,282102.0,49.1933,49.477,49.1756,49.4327,282102.0
2018-11-01 13:00:00,55.76,56.0,55.76,55.92,254411.0,49.4327,49.6454,49.4327,49.5745,254411.0
2018-11-01 13:10:00,55.91,56.16,55.89,56.16,147009.0,49.5656,49.7873,49.5479,49.7873,147009.0
2018-11-01 13:20:00,56.15,56.15,55.96,56.11,113808.0,49.7784,49.7784,49.61,49.743,113808.0
2018-11-01 13:30:00,56.11,56.16,56.01,56.08,152933.0,49.743,49.7873,49.6543,49.7164,152933.0
2018-11-01 13:40:00,56.07,56.3,56.03,56.24,220564.0,49.7075,49.9114,49.672,49.8582,220564.0
2018-11-01 13:50:00,56.25,56.36,56.14,56.28,153599.0,49.8671,49.9646,49.7695,49.8937,153599.0
2018-11-01 14:00:00,56.28,56.45,56.22,56.45,194478.0,49.8937,50.0444,49.8405,50.0444,194478.0
2018-11-01 14:10:00,56.46,56.47,56.32,56.46,190474.0,50.0532,50.0621,49.9291,50.0532,190474.0
2018-11-01 14:20:00,56.47,56.76,56.43,56.76,273794.0,50.0621,50.3192,50.0266,50.3192,273794.0
2018-11-01 14:30:00,56.77,56.88,56.72,56.84,473448.0,50.3281,50.4256,50.2837,50.3901,473448.0
2018-11-01 14:40:00,56.85,57.1,56.79,57.06,331752.0,50.399,50.6206,50.3458,50.5852,331752.0
2018-11-01 14:50:00,57.05,57.43,57.01,57.39,384587.0,50.5763,50.9132,50.5408,50.8777,384587.0
2018-11-01 15:00:00,57.38,57.45,57.22,57.28,678354.0,50.8688,50.9309,50.727,50.7802,678354.0
2018-11-01 15:10:00,57.28,57.28,56.75,56.95,440484.0,50.7802,50.7802,50.3103,50.4876,440484.0
2018-11-01 15:20:00,56.95,57.14,56.87,56.98,557992.0,50.4876,50.6561,50.4167,50.5142,557992.0
2018-11-01 15:30:00,56.97,57.04,56.9,56.97,355093.0,50.5054,50.5674,50.4433,50.5054,355093.0
2018-11-01 15:40:00,56.97,57.22,56.94,57.21,672583.0,50.5054,50.727,50.4788,50.7181,672583.0
2018-11-01 15:50:00,57.21,57.32,57.07,57.07,1035981.0,50.7181,50.8156,50.594,50.594,1035981.0
2018-11-02 09:30:00,57.57,57.89,56.46,56.46,621200.0,51.0373,51.321,50.0532,50.0532,621200.0
2018-11-02 09:40:00,56.43,57.47,56.41,57.33,307594.0,50.0266,50.9486,50.0089,50.8245,307594.0
2018-11-02 09:50:00,57.34,57.66,57.13,57.55,174019.0,50.8334,51.1171,50.6472,51.0195,174019.0
2018-11-02 10:00:00,57.58,57.61,56.75,56.88,190851.0,51.0461,51.0727,50.3103,50.4256,190851.0
2018-11-02 10:10:00,56.88,57.38,56.82,57.23,164799.0,50.4256,50.8688,50.3724,50.7359,164799.0
2018-11-02 10:20:00,57.25,57.39,57.1,57.16,100101.0,50.7536,50.8777,50.6206,50.6738,100101.0
2018-11-02 10:30:00,57.16,57.21,56.76,56.79,225757.0,50.6738,50.7181,50.3192,50.3458,225757.0
2018-11-02 10:40:00,56.78,56.82,56.49,56.68,188168.0,50.3369,50.3724,50.0798,50.2483,188168.0
2018-11-02 10:50:00,56.66,56.9,56.52,56.82,134874.0,50.2305,50.4433,50.1064,50.3724,134874.0
2018-11-02 11:00:00,56.83,56.89,56.47,56.65,112385.0,50.3812,50.4344,50.0621,50.2217,112385.0
2018-11-02 11:10:00,56.65,56.69,56.33,56.36,126177.0,50.2217,50.2571,49.938,49.9646,126177.0
2018-11-02 11:20:00,56.33,56.38,56.06,56.27,135771.0,49.938,49.9823,49.6986,49.8848,135771.0
2018-11-02 11:30:00,56.3,56.59,56.28,56.56,99103.0,49.9114,50.1685,49.8937,50.1419,99103.0
2018-11-02 11:40:00,56.59,56.62,56.05,56.07,221449.0,50.1685,50.1951,49.6898,49.7075,221449.0
2018-11-02 11:50:00,56.09,56.16,55.89,56.11,221327.0,49.7252,49.7873,49.5479,49.743,221327.0
2018-11-02 12:00:00,56.11,56.26,55.97,55.97,111162.0,49.743,49.8759,49.6188,49.6188,111162.0
2018-11-02 12:10:00,55.97,56.15,55.95,56.14,86700.0,49.6188,49.7784,49.6011,49.7695,86700.0
2018-11-02 12:20:00,56.13,56.22,56.02,56.1,93045.0,49.7607,49.8405,49.6632,49.7341,93045.0
2018-11-02 12:30:00,56.1,56.12,55.59,55.66,136858.0,49.7341,49.7518,49.282,49.344,136858.0
2018-11-02 12:40:00,55.66,55.75,55.6,55.67,137865.0,49.344,49.4238,49.2908,49.3529,137865.0
2018-11-02 12:50:00,55.69,55.78,55.59,55.62,114056.0,49.3706,49.4504,49.282,49.3086,114056.0
2018-11-02 13:00:00,55.62,55.73,55.58,55.7,106098.0,49.3086,49.4061,49.2731,49.3795,106098.0
2018-11-02 13:10:00,55.68,55.98,55.58,55.97,106810.0,49.3617,49.6277,49.2731,49.6188,106810.0
2018-11-02 13:20:00,55.97,56.05,55.86,55.95,58552.0,49.6188,49.6898,49.5213,49.6011,58552.0
2018-11-02 13:30:00,55.93,55.93,55.61,55.68,65770.0,49.5834,49.5834,49.2997,49.3617,65770.0
2018-11-02 13:40:00,55.67,55.92,55.64,55.8,79318.0,49.3529,49.5745,49.3263,49.4681,79318.0
2018-11-02 13:50:00,55.79,55.92,55.68,55.92,50005.0,49.4593,49.5745,49.3617,49.5745,50005.0
2018-11-02 14:00:00,55.92,55.93,55.74,55.84,50144.0,49.5745,49.5834,49.4149,49.5036,50144.0
2018-11-02 14:10:00,55.83,55.85,55.62,55.76,141217.0,49.4947,49.5125,49.3086,49.4327,141217.0
2018-11-02 14:20:00,55.76,56.1,55.49,56.09,185915.0,49.4327,49.7341,49.1933,49.7252,185915.0
2018-11-02 14:30:00,56.1,56.44,56.05,56.23,198187.0,49.7341,50.0355,49.6898,49.8493,198187.0
2018-11-02 14:40:00,56.25,56.34,56.23,56.29,98280.0,49.8671,49.9469,49.8493,49.9025,98280.0
2018-11-02 14:50:00,56.3,56.36,56.27,56.33,148087.0,49.9114,49.9646,49.8848,49.938,148087.0
2018-11-02 15:00:00,56.35,56.4,56.19,56.33,137838.0,49.9557,50.0,49.8139,49.938,137838.0
2018-11-02 15:10:00,56.34,56.5,56.33,56.4,97154.0,49.9469,50.0887,49.938,50.0,97154.0
2018-11-02 15:20:00,56.41,56.54,56.32,56.39,127416.0,50.0089,50.1242,49.9291,49.9912,127416.0
2018-11-02 15:30:00,56.39,56.42,56.21,56.38,160105.0,49.9912,50.0178,49.8316,49.9823,160105.0
2018-11-02 15:40:00,56.39,56.51,56.28,56.34,199269.0,49.9912,50.0976,49.8937,49.9469,199269.0
2018-11-02 15:50:00,56.34,56.43,56.18,56.24,368942.0,49.9469,50.0266,49.805,49.8582,368942.0
2018-11-05 09:30:00,55.87,56.25,55.28,55.73,124107.0,49.5302,49.8671,49.0071,49.4061,124107.0
2018-11-05 09:40:00,55.75,55.88,55.51,55.56,47516.0,49.4238,49.5391,49.211,49.2554,47516.0
2018-11-05 09:50:00,55.56,55.92,55.47,55.47,38995.0,49.2554,49.5745,49.1756,49.1756,38995.0
2018-11-05 10:00:00,55.49,55.6,55.43,55.48,31273.0,49.1933,49.2908,49.1401,49.1844,31273.0
2018-11-05 10:10:00,55.48,55.48,55.14,55.18,62868.0,49.1844,49.1844,48.883,48.9185,62868.0
2018-11-05 10:20:00,55.18,55.52,55.18,55.45,28947.0,48.9185,49.2199,48.9185,49.1578,28947.0
2018-11-05 10:30:00,55.48,55.57,55.16,55.18,59926.0,49.1844,49.2642,48.9008,48.9185,59926.0
2018-11-05 10:40:00,55.16,55.3,55.12,55.26,37752.0,48.9008,49.0249,48.8653,48.9894,37752.0
2018-11-05 10:50:00,55.28,55.5,55.22,55.48,25386.0,49.0071,49.2022,48.9539,49.1844,25386.0
2018-11-05 11:00:00,55.46,55.54,55.36,55.36,57664.0,49.1667,49.2376,49.0781,49.0781,57664.0
2018-11-05 11:10:00,55.37,55.47,55.3,55.39,91083.0,49.0869,49.1756,49.0249,49.1047,91083.0
2018-11-05 11:20:00,55.37,55.4,55.14,55.16,57775.0,49.0869,49.1135,48.883,48.9008,57775.0
2018-11-05 11:30:00,55.15,55.22,55.08,55.09,42725.0,48.8919,48.9539,48.8298,48.8387,42725.0
2018-11-05 11:40:00,55.11,55.15,54.81,54.85,64806.0,48.8564,48.8919,48.5905,48.6259,64806.0
2018-11-05 11:50:00,54.85,54.97,54.82,54.96,34074.0,48.6259,48.7323,48.5993,48.7234,34074.0
2018-11-05 12:00:00,54.97,55.1,54.91,55.0,53045.0,48.7323,48.8476,48.6791,48.7589,53045.0
2018-11-05 12:10:00,54.99,55.09,54.88,54.93,63259.0,48.75,48.8387,48.6525,48.6969,63259.0
2018-11-05 12:20:00,54.96,55.15,54.94,54.96,63811.0,48.7234,48.8919,48.7057,48.7234,63811.0
2018-11-05 12:30:00,54.92,55.01,54.86,54.87,43360.0,48.688,48.7678,48.6348,48.6437,43360.0
2018-11-05 12:40:00,54.87,54.89,54.77,54.88,45823.0,48.6437,48.6614,48.555,48.6525,45823.0
2018-11-05 12:50:00,54.89,54.91,54.75,54.77,52243.0,48.6614,48.6791,48.5373,48.555,52243.0
2018-11-05 13:00:00,54.77,54.78,54.66,54.7,66290.0,48.555,48.5639,48.4575,48.493,66290.0
2018-11-05 13:10:00,54.7,54.8,54.65,54.74,53225.0,48.493,48.5816,48.4486,48.5284,53225.0
2018-11-05 13:20:00,54.73,54.78,54.66,54.68,45572.0,48.5195,48.5639,48.4575,48.4752,45572.0
2018-11-05 13:30:00,54.67,54.84,54.65,54.84,71926.0,48.4664,48.6171,48.4486,48.6171,71926.0
2018-11-05 13:40:00,54.84,54.86,54.72,54.73,50979.0,48.6171,48.6348,48.5107,48.5195,50979.0
2018-11-05 13:50:00,54.73,54.77,54.69,54.71,52057.0,48.5195,48.555,48.4841,48.5018,52057.0
2018-11-05 14:00:00,54.71,54.71,54.65,54.67,47478.0,48.5018,48.5018,48.4486,48.4664,47478.0
2018-11-05 14:10:00,54.67,54.88,54.66,54.82,106082.0,48.4664,48.6525,48.4575,48.5993,106082.0
2018-11-05 14:20:00,54.82,54.91,54.82,54.91,52073.0,48.5993,48.6791,48.5993,48.6791,52073.0
2018-11-05 14:30:00,54.9,54.96,54.84,54.91,47045.0,48.6703,48.7234,48.6171,48.6791,47045.0
2018-11-05 14:40:00,54.91,55.12,54.91,55.08,44522.0,48.6791,48.8653,48.6791,48.8298,44522.0
2018-11-05 14:50:00,55.09,55.16,55.07,55.1,81043.0,48.8387,48.9008,48.821,48.8476,81043.0
2018-11-05 15:00:00,55.1,55.23,55.06,55.17,221059.0,48.8476,48.9628,48.8121,48.9096,221059.0
2018-11-05 15:10:00,55.17,55.26,55.06,55.1,95212.0,48.9096,48.9894,48.8121,48.8476,95212.0
2018-11-05 15:20:00,55.1,55.21,54.92,54.96,269922.0,48.8476,48.9451,48.688,48.7234,269922.0
2018-11-05 15:30:00,54.95,54.97,54.83,54.91,85786.0,48.7146,48.7323,48.6082,48.6791,85786.0
2018-11-05 15:40:00,54.92,55.04,54.92,55.02,183361.0,48.688,48.7944,48.688,48.7766,183361.0
2018-11-05 15:50:00,55.01,55.14,55.0,55.12,224803.0,48.7678,48.883,48.7589,48.8653,224803.0
2018-11-06 09:30:00,54.93,55.54,54.9,55.3,135164.0,48.6969,49.2376,48.6703,49.0249,135164.0
2018-11-06 09:40:00,55.32,55.37,54.87,54.9,104793.0,49.0426,49.0869,48.6437,48.6703,104793.0
2018-11-06 09:50:00,54.92,55.23,54.89,55.07,63830.0,48.688,48.9628,48.6614,48.821,63830.0
2018-11-06 10:00:00,55.04,55.07,54.76,54.88,59426.0,48.7944,48.821,48.5461,48.6525,59426.0
2018-11-06 10:10:00,54.87,55.09,54.8,54.87,74942.0,48.6437,48.8387,48.5816,48.6437,74942.0
2018-11-06 10:20:00,54.87,54.98,54.8,54.86,52688.0,48.6437,48.7412,48.5816,48.6348,52688.0
2018-11-06 10:30:00,54.87,54.93,54.81,54.83,82899.0,48.6437,48.6969,48.5905,48.6082,82899.0
2018-11-06 10:40:00,54.84,54.96,54.79,54.85,33619.0,48.6171,48.7234,48.5727,48.6259,33619.0
2018-11-06 10:50:00,54.85,54.86,54.7,54.74,53874.0,48.6259,48.6348,48.493,48.5284,53874.0
2018-11-06 11:00:00,54.8,54.81,54.56,54.59,82677.0,48.5816,48.5905,48.3688,48.3954,82677.0
2018-11-06 11:10:00,54.58,54.7,54.52,54.56,49274.0,48.3866,48.493,48.3334,48.3688,49274.0
2018-11-06 11:20:00,54.56,54.61,54.47,54.49,83804.0,48.3688,48.4132,48.289,48.3068,83804.0
2018-11-06 11:30:00,54.49,54.51,54.4,54.51,61866.0,48.3068,48.3245,48.227,48.3245,61866.0
2018-11-06 11:40:00,54.5,54.52,54.32,54.38,81065.0,48.3156,48.3334,48.1561,48.2093,81065.0
2018-11-06 11:50:00,54.38,54.47,54.28,54.44,161225.0,48.2093,48.289,48.1206,48.2625,161225.0
2018-11-06 12:00:00,54.45,54.79,54.45,54.78,116928.0,48.2713,48.5727,48.2713,48.5639,116928.0
2018-11-06 12:10:00,54.79,55.12,54.79,54.9,124769.0,48.5727,48.8653,48.5727,48.6703,124769.0
2018-11-06 12:20:00,54.9,54.94,54.75,54.79,37251.0,48.6703,48.7057,48.5373,48.5727,37251.0
2018-11-06 12:30:00,54.79,55.21,54.79,55.21,158687.0,48.5727,48.9451,48.5727,48.9451,158687.0
2018-11-06 12:40:00,55.23,55.39,55.23,55.27,78119.0,48.9628,49.1047,48.9628,48.9983,78119.0
2018-11-06 12:50:00,55.27,55.32,55.25,55.26,93467.0,48.9983,49.0426,48.9805,48.9894,93467.0
2018-11-06 13:00:00,55.27,55.41,55.26,55.28,60454.0,48.9983,49.1224,48.9894,49.0071,60454.0
2018-11-06 13:10:00,55.28,55.34,55.26,55.31,51739.0,49.0071,49.0603,48.9894,49.0337,51739.0
2018-11-06 13:20:00,55.31,55.33,55.26,55.32,64247.0,49.0337,49.0515,48.9894,49.0426,64247.0
2018-11-06 13:30:00,55.31,55.45,55.26,55.44,137131.0,49.0337,49.1578,48.9894,49.149,137131.0
2018-11-06 13:40:00,55.44,55.54,55.44,55.49,87296.0,49.149,49.2376,49.149,49.1933,87296.0
2018-11-06 13:50:00,55.49,55.55,55.32,55.37,69731.0,49.1933,49.2465,49.0426,49.0869,69731.0
2018-11-06 14:00:00,55.34,55.34,55.21,55.22,96331.0,49.0603,49.0603,48.9451,48.9539,96331.0
2018-11-06 14:10:00,55.21,55.23,55.08,55.1,52263.0,48.9451,48.9628,48.8298,48.8476,52263.0
2018-11-06 14:20:00,55.1,55.12,54.98,55.01,54456.0,48.8476,48.8653,48.7412,48.7678,54456.0
2018-11-06 14:30:00,55.01,55.18,54.97,55.09,62055.0,48.7678,48.9185,48.7323,48.8387,62055.0
2018-11-06 14:40:00,55.08,55.16,55.08,55.1,55385.0,48.8298,48.9008,48.8298,48.8476,55385.0
2018-11-06 14:50:00,55.11,55.24,55.11,55.2,54569.0,48.8564,48.9717,48.8564,48.9362,54569.0
2018-11-06 15:00:00,55.2,55.23,55.09,55.22,60593.0,48.9362,48.9628,48.8387,48.9539,60593.0
2018-11-06 15:10:00,55.23,55.26,55.19,55.23,80604.0,48.9628,48.9894,48.9273,48.9628,80604.0
2018-11-06 15:20:00,55.23,55.38,55.21,55.36,118218.0,48.9628,49.0958,48.9451,49.0781,118218.0
2018-11-06 15:30:00,55.37,55.4,55.29,55.33,124992.0,49.0869,49.1135,49.016,49.0515,124992.0
2018-11-06 15:40:00,55.34,55.44,55.25,55.44,219155.0,49.0603,49.149,48.9805,49.149,219155.0
2018-11-06 15:50:00,55.44,55.5,55.36,55.42,578897.0,49.149,49.2022,49.0781,49.1312,578897.0
2018-11-07 09:30:00,55.9,56.27,55.7,55.7,163320.0,49.5568,49.8848,49.3795,49.3795,163320.0
2018-11-07 09:40:00,55.7,55.99,55.27,55.53,155487.0,49.3795,49.6366,48.9983,49.2288,155487.0
2018-11-07 09:50:00,55.45,55.52,55.32,55.41,68484.0,49.1578,49.2199,49.0426,49.1224,68484.0
2018-11-07 10:00:00,55.41,55.77,55.41,55.57,138933.0,49.1224,49.4415,49.1224,49.2642,138933.0
2018-11-07 10:10:00,55.58,55.84,55.56,55.74,296218.0,49.2731,49.5036,49.2554,49.4149,296218.0
2018-11-07 10:20:00,55.74,55.93,55.69,55.82,148671.0,49.4149,49.5834,49.3706,49.4859,148671.0
2018-11-07 10:30:00,55.79,56.05,55.75,56.04,88660.0,49.4593,49.6898,49.4238,49.6809,88660.0
2018-11-07 10:40:00,56.05,56.39,55.92,56.2,179525.0,49.6898,49.9912,49.5745,49.8227,179525.0
2018-11-07 10:50:00,56.19,56.34,56.03,56.24,105925.0,49.8139,49.9469,49.672,49.8582,105925.0
2018-11-07 11:00:00,56.25,56.38,56.11,56.24,131071.0,49.8671,49.9823,49.743,49.8582,131071.0
2018-11-07 11:10:00,56.24,56.34,56.13,56.17,154115.0,49.8582,49.9469,49.7607,49.7961,154115.0
2018-11-07 11:20:00,56.17,56.29,56.11,56.12,62878.0,49.7961,49.9025,49.743,49.7518,62878.0
2018-11-07 11:30:00,56.12,56.14,55.95,55.96,79241.0,49.7518,49.7695,49.6011,49.61,79241.0
2018-11-07 11:40:00,55.95,56.0,55.8,55.88,37469.0,49.6011,49.6454,49.4681,49.5391,37469.0
2018-11-07 11:50:00,55.88,56.13,55.88,56.12,31178.0,49.5391,49.7607,49.5391,49.7518,31178.0
2018-11-07 12:00:00,56.1,56.13,55.97,55.98,65938.0,49.7341,49.7607,49.6188,49.6277,65938.0
2018-11-07 12:10:00,55.98,56.02,55.87,55.87,41000.0,49.6277,49.6632,49.5302,49.5302,41000.0
2018-11-07 12:20:00,55.88,55.91,55.75,55.85,42641.0,49.5391,49.5656,49.4238,49.5125,42641.0
2018-11-07 12:30:00,55.85,55.92,55.77,55.79,35479.0,49.5125,49.5745,49.4415,49.4593,35479.0
2018-11-07 12:40:00,55.78,55.86,55.75,55.82,22325.0,49.4504,49.5213,49.4238,49.4859,22325.0
2018-11-07 12:50:00,55.79,55.94,55.79,55.9,59925.0,49.4593,49.5922,49.4593,49.5568,59925.0
2018-11-07 13:00:00,55.9,55.94,55.86,55.89,38742.0,49.5568,49.5922,49.5213,49.5479,38742.0
2018-11-07 13:10:00,55.89,55.94,55.85,55.89,30994.0,49.5479,49.5922,49.5125,49.5479,30994.0
2018-11-07 13:20:00,55.89,55.91,55.82,55.83,34375.0,49.5479,49.5656,49.4859,49.4947,34375.0
2018-11-07 13:30:00,55.84,55.84,55.69,55.73,199864.0,49.5036,49.5036,49.3706,49.4061,199864.0
2018-11-07 13:40:00,55.73,55.75,55.59,55.6,48339.0,49.4061,49.4238,49.282,49.2908,48339.0
2018-11-07 13:50:00,55.59,55.68,55.53,55.66,46423.0,49.282,49.3617,49.2288,49.344,46423.0
2018-11-07 14:00:00,55.66,55.78,55.64,55.77,37920.0,49.344,49.4504,49.3263,49.4415,37920.0
2018-11-07 14:10:00,55.75,55.79,55.7,55.79,46985.0,49.4238,49.4593,49.3795,49.4593,46985.0
2018-11-07 14:20:00,55.78,56.0,55.78,55.96,39496.0,49.4504,49.6454,49.4504,49.61,39496.0
2018-11-07 14:30:00,55.95,56.06,55.88,56.01,111914.0,49.6011,49.6986,49.5391,49.6543,111914.0
2018-11-07 14:40:00,56.01,56.07,55.98,56.0,56002.0,49.6543,49.7075,49.6277,49.6454,56002.0
2018-11-07 14:50:00,56.0,56.19,55.99,56.11,38302.0,49.6454,49.8139,49.6366,49.743,38302.0
2018-11-07 15:00:00,56.1,56.23,56.09,56.2,75285.0,49.7341,49.8493,49.7252,49.8227,75285.0
2018-11-07 15:10:00,56.2,56.42,56.19,56.4,126386.0,49.8227,50.0178,49.8139,50.0,126386.0
2018-11-07 15:20:00,56.4,56.56,56.37,56.52,308787.0,50.0,50.1419,49.9734,50.1064,308787.0
2018-11-07 15:30:00,56.52,56.88,56.51,56.84,367281.0,50.1064,50.4256,50.0976,50.3901,367281.0
2018-11-07 15:40:00,56.85,56.85,56.35,56.57,260943.0,50.399,50.399,49.9557,50.1508,260943.0
2018-11-07 15:50:00,56.57,56.74,56.56,56.58,495503.0,50.1508,50.3015,50.1419,50.1596,495503.0
2018-11-08 09:30:00,53.75,53.95,52.8,53.59,700241.0,47.6508,47.8281,46.8086,47.5089,700241.0
2018-11-08 09:40:00,53.57,54.25,53.21,54.05,440942.0,47.4912,48.094,47.172,47.9167,440942.0
2018-11-08 09:50:00,54.06,54.28,53.9,54.11,276834.0,47.9256,48.1206,47.7837,47.9699,276834.0
2018-11-08 10:00:00,54.1,54.16,53.65,53.67,201911.0,47.961,48.0142,47.5621,47.5798,201911.0
2018-11-08 10:10:00,53.66,54.01,53.65,53.72,178707.0,47.571,47.8812,47.5621,47.6242,178707.0
2018-11-08 10:20:00,53.72,54.08,53.69,53.98,95605.0,47.6242,47.9433,47.5976,47.8547,95605.0
2018-11-08 10:30:00,53.98,54.36,53.97,54.36,239356.0,47.8547,48.1915,47.8458,48.1915,239356.0
2018-11-08 10:40:00,54.34,54.34,53.98,54.04,149008.0,48.1738,48.1738,47.8547,47.9078,149008.0
2018-11-08 10:50:00,54.03,54.09,53.81,53.93,124897.0,47.899,47.9522,47.7039,47.8103,124897.0
2018-11-08 11:00:00,53.93,54.15,53.87,54.11,114675.0,47.8103,48.0054,47.7571,47.9699,114675.0
2018-11-08 11:10:00,54.11,54.13,53.84,53.89,137899.0,47.9699,47.9876,47.7305,47.7749,137899.0
2018-11-08 11:20:00,53.89,53.89,53.73,53.82,203747.0,47.7749,47.7749,47.633,47.7128,203747.0
2018-11-08 11:30:00,53.81,54.04,53.81,53.98,139652.0,47.7039,47.9078,47.7039,47.8547,139652.0
2018-11-08 11:40:00,53.99,54.37,53.96,54.05,241356.0,47.8635,48.2004,47.8369,47.9167,241356.0
2018-11-08 11:50:00,54.04,54.11,54.01,54.09,107807.0,47.9078,47.9699,47.8812,47.9522,107807.0
2018-11-08 12:00:00,54.1,54.11,54.02,54.1,83920.0,47.961,47.9699,47.8901,47.961,83920.0
2018-11-08 12:10:00,54.11,54.13,54.05,54.06,98756.0,47.9699,47.9876,47.9167,47.9256,98756.0
2018-11-08 12:20:00,54.05,54.09,53.89,53.95,134176.0,47.9167,47.9522,47.7749,47.8281,134176.0
2018-11-08 12:30:00,53.95,54.09,53.94,54.09,95967.0,47.8281,47.9522,47.8192,47.9522,95967.0
2018-11-08 12:40:00,54.09,54.17,54.03,54.03,97125.0,47.9522,48.0231,47.899,47.899,97125.0
2018-11-08 12:50:00,54.02,54.08,53.98,54.04,79218.0,47.8901,47.9433,47.8547,47.9078,79218.0
2018-11-08 13:00:00,54.04,54.18,53.99,54.08,92039.0,47.9078,48.032,47.8635,47.9433,92039.0
2018-11-08 13:10:00,54.08,54.08,53.85,53.88,60061.0,47.9433,47.9433,47.7394,47.766,60061.0
2018-11-08 13:20:00,53.88,53.91,53.78,53.78,94171.0,47.766,47.7926,47.6773,47.6773,94171.0
2018-11-08 13:30:00,53.77,53.89,53.7,53.86,93069.0,47.6685,47.7749,47.6064,47.7483,93069.0
2018-11-08 13:40:00,53.85,53.91,53.85,53.9,78056.0,47.7394,47.7926,47.7394,47.7837,78056.0
2018-11-08 13:50:00,53.9,53.95,53.82,53.87,72974.0,47.7837,47.8281,47.7128,47.7571,72974.0
2018-11-08 14:00:00,53.87,54.02,53.82,54.01,99405.0,47.7571,47.8901,47.7128,47.8812,99405.0
2018-11-08 14:10:00,54.02,54.09,53.89,53.9,97193.0,47.8901,47.9522,47.7749,47.7837,97193.0
2018-11-08 14:20:00,53.89,53.92,53.81,53.81,140775.0,47.7749,47.8015,47.7039,47.7039,140775.0
2018-11-08 14:30:00,53.81,53.82,53.75,53.76,251644.0,47.7039,47.7128,47.6508,47.6596,251644.0
2018-11-08 14:40:00,53.76,53.83,53.68,53.8,205338.0,47.6596,47.7217,47.5887,47.6951,205338.0
2018-11-08 14:50:00,53.79,53.79,53.57,53.57,125469.0,47.6862,47.6862,47.4912,47.4912,125469.0
2018-11-08 15:00:00,53.57,53.58,53.43,53.54,195050.0,47.4912,47.5,47.3671,47.4646,195050.0
2018-11-08 15:10:00,53.54,53.61,53.47,53.56,170278.0,47.4646,47.5266,47.4025,47.4823,170278.0
2018-11-08 15:20:00,53.56,53.67,53.55,53.57,147989.0,47.4823,47.5798,47.4734,47.4912,147989.0
2018-11-08 15:30:00,53.56,53.67,53.56,53.63,200047.0,47.4823,47.5798,47.4823,47.5444,200047.0
2018-11-08 15:40:00,53.62,53.72,53.53,53.61,295866.0,47.5355,47.6242,47.4557,47.5266,295866.0
2018-11-08 15:50:00,53.61,53.7,53.47,53.69,402654.0,47.5266,47.6064,47.4025,47.5976,402654.0
2018-11-09 09:30:00,53.55,53.82,53.44,53.44,177654.0,47.4734,47.7128,47.3759,47.3759,177654.0
2018-11-09 09:40:00,53.41,53.44,52.84,52.91,109809.0,47.3493,47.3759,46.844,46.9061,109809.0
2018-11-09 09:50:00,52.91,52.91,52.43,52.53,147908.0,46.9061,46.9061,46.4805,46.5692,147908.0
2018-11-09 10:00:00,52.54,52.56,52.21,52.22,91021.0,46.5781,46.5958,46.2855,46.2944,91021.0
2018-11-09 10:10:00,52.19,52.24,52.08,52.08,89134.0,46.2678,46.3121,46.1703,46.1703,89134.0
2018-11-09 10:20:00,52.07,52.3,51.92,52.27,129727.0,46.1614,46.3653,46.0284,46.3387,129727.0
2018-11-09 10:30:00,52.25,52.44,52.17,52.34,78929.0,46.321,46.4894,46.25,46.4007,78929.0
2018-11-09 10:40:00,52.35,52.41,52.28,52.35,72602.0,46.4096,46.4628,46.3476,46.4096,72602.0
2018-11-09 10:50:00,52.35,52.37,52.19,52.33,87071.0,46.4096,46.4273,46.2678,46.3919,87071.0
2018-11-09 11:00:00,52.34,52.44,51.95,51.98,57310.0,46.4007,46.4894,46.055,46.0816,57310.0
2018-11-09 11:10:00,51.99,52.12,51.86,51.95,69202.0,46.0905,46.2057,45.9752,46.055,69202.0
2018-11-09 11:20:00,51.95,52.07,51.93,51.95,64276.0,46.055,46.1614,46.0373,46.055,64276.0
2018-11-09 11:30:00,51.94,52.16,51.93,52.15,112863.0,46.0461,46.2412,46.0373,46.2323,112863.0
2018-11-09 11:40:00,52.15,52.21,52.04,52.07,80992.0,46.2323,46.2855,46.1348,46.1614,80992.0
2018-11-09 11:50:00,52.07,52.17,52.02,52.04,67969.0,46.1614,46.25,46.1171,46.1348,67969.0
2018-11-09 12:00:00,52.04,52.16,52.02,52.11,71984.0,46.1348,46.2412,46.1171,46.1968,71984.0
2018-11-09 12:10:00,52.11,52.15,52.07,52.11,63839.0,46.1968,46.2323,46.1614,46.1968,63839.0
2018-11-09 12:20:00,52.11,52.38,52.08,52.36,53870.0,46.1968,46.4362,46.1703,46.4185,53870.0
2018-11-09 12:30:00,52.35,52.56,52.31,52.55,45719.0,46.4096,46.5958,46.3742,46.5869,45719.0
2018-11-09 12:40:00,52.55,52.75,52.54,52.74,92458.0,46.5869,46.7642,46.5781,46.7554,92458.0
2018-11-09 12:50:00,52.74,52.75,52.64,52.66,90442.0,46.7554,46.7642,46.6667,46.6844,90442.0
2018-11-09 13:00:00,52.66,52.78,52.62,52.77,61944.0,46.6844,46.7908,46.649,46.782,61944.0
2018-11-09 13:10:00,52.77,52.77,52.62,52.64,96821.0,46.782,46.782,46.649,46.6667,96821.0
2018-11-09 13:20:00,52.63,52.63,52.5,52.55,82678.0,46.6578,46.6578,46.5426,46.5869,82678.0
2018-11-09 13:30:00,52.55,52.58,52.36,52.39,84919.0,46.5869,46.6135,46.4185,46.4451,84919.0
2018-11-09 13:40:00,52.39,52.48,52.23,52.23,78779.0,46.4451,46.5249,46.3032,46.3032,78779.0
2018-11-09 13:50:00,52.23,52.35,52.18,52.21,65050.0,46.3032,46.4096,46.2589,46.2855,65050.0
2018-11-09 14:00:00,52.21,52.27,52.12,52.12,70489.0,46.2855,46.3387,46.2057,46.2057,70489.0
2018-11-09 14:10:00,52.13,52.15,51.97,51.97,66441.0,46.2146,46.2323,46.0727,46.0727,66441.0
2018-11-09 14:20:00,51.97,52.07,51.91,52.03,61439.0,46.0727,46.1614,46.0195,46.1259,61439.0
2018-11-09 14:30:00,52.03,52.27,52.03,52.23,76384.0,46.1259,46.3387,46.1259,46.3032,76384.0
2018-11-09 14:40:00,52.23,52.31,52.2,52.23,70119.0,46.3032,46.3742,46.2766,46.3032,70119.0
2018-11-09 14:50:00,52.23,52.28,52.15,52.16,61213.0,46.3032,46.3476,46.2323,46.2412,61213.0
2018-11-09 15:00:00,52.17,52.25,52.09,52.17,75572.0,46.25,46.321,46.1791,46.25,75572.0
2018-11-09 15:10:00,52.18,52.29,52.1,52.22,103875.0,46.2589,46.3564,46.188,46.2944,103875.0
2018-11-09 15:20:00,52.22,52.36,52.2,52.29,102480.0,46.2944,46.4185,46.2766,46.3564,102480.0
2018-11-09 15:30:00,52.28,52.36,52.2,52.23,129219.0,46.3476,46.4185,46.2766,46.3032,129219.0
2018-11-09 15:40:00,52.22,52.29,52.07,52.09,176807.0,46.2944,46.3564,46.1614,46.1791,176807.0
2018-11-09 15:50:00,52.09,52.15,52.04,52.08,290249.0,46.1791,46.2323,46.1348,46.1703,290249.0
2018-11-12 09:30:00,51.98,52.43,51.58,52.21,79476.0,46.0816,46.4805,45.727,46.2855,79476.0
2018-11-12 09:40:00,51.94,52.2,51.75,51.77,38364.0,46.0461,46.2766,45.8777,45.8954,38364.0
2018-11-12 09:50:00,51.77,51.81,51.45,51.59,87960.0,45.8954,45.9309,45.6117,45.7359,87960.0
2018-11-12 10:00:00,51.57,51.79,51.34,51.79,65985.0,45.7181,45.9132,45.5142,45.9132,65985.0
2018-11-12 10:10:00,51.83,52.13,51.81,52.1,170862.0,45.9486,46.2146,45.9309,46.188,170862.0
2018-11-12 10:20:00,52.1,52.47,51.99,52.33,60598.0,46.188,46.516,46.0905,46.3919,60598.0
2018-11-12 10:30:00,52.31,52.38,52.19,52.38,68844.0,46.3742,46.4362,46.2678,46.4362,68844.0
2018-11-12 10:40:00,52.39,52.39,52.13,52.14,29257.0,46.4451,46.4451,46.2146,46.2234,29257.0
2018-11-12 10:50:00,52.16,52.16,51.77,51.78,79668.0,46.2412,46.2412,45.8954,45.9043,79668.0
2018-11-12 11:00:00,51.77,51.92,51.7,51.89,70303.0,45.8954,46.0284,45.8334,46.0018,70303.0
2018-11-12 11:10:00,51.89,51.89,51.53,51.57,48036.0,46.0018,46.0018,45.6827,45.7181,48036.0
2018-11-12 11:20:00,51.57,51.66,51.44,51.46,60693.0,45.7181,45.7979,45.6029,45.6206,60693.0
2018-11-12 11:30:00,51.45,51.61,51.45,51.5,99831.0,45.6117,45.7536,45.6117,45.6561,99831.0
2018-11-12 11:40:00,51.53,51.58,51.43,51.55,64115.0,45.6827,45.727,45.594,45.7004,64115.0
2018-11-12 11:50:00,51.53,51.61,51.41,51.55,70224.0,45.6827,45.7536,45.5763,45.7004,70224.0
2018-11-12 12:00:00,51.55,51.84,51.53,51.77,120425.0,45.7004,45.9575,45.6827,45.8954,120425.0
2018-11-12 12:10:00,51.77,51.8,51.58,51.58,100714.0,45.8954,45.922,45.727,45.727,100714.0
2018-11-12 12:20:00,51.59,51.62,51.52,51.58,42731.0,45.7359,45.7625,45.6738,45.727,42731.0
2018-11-12 12:30:00,51.58,51.61,51.42,51.59,42941.0,45.727,45.7536,45.5851,45.7359,42941.0
2018-11-12 12:40:00,51.6,51.68,51.55,51.64,78036.0,45.7447,45.8156,45.7004,45.7802,78036.0
2018-11-12 12:50:00,51.64,51.65,51.51,51.52,31909.0,45.7802,45.789,45.6649,45.6738,31909.0
2018-11-12 13:00:00,51.56,51.58,51.45,51.54,45214.0,45.7093,45.727,45.6117,45.6915,45214.0
2018-11-12 13:10:00,51.53,51.57,51.5,51.51,42538.0,45.6827,45.7181,45.6561,45.6649,42538.0
2018-11-12 13:20:00,51.52,51.58,51.5,51.5,66471.0,45.6738,45.727,45.6561,45.6561,66471.0
2018-11-12 13:30:00,51.49,51.57,51.48,51.56,26908.0,45.6472,45.7181,45.6383,45.7093,26908.0
2018-11-12 13:40:00,51.55,51.57,51.48,51.53,45019.0,45.7004,45.7181,45.6383,45.6827,45019.0
2018-11-12 13:50:00,51.53,51.63,51.52,51.58,120363.0,45.6827,45.7713,45.6738,45.727,120363.0
2018-11-12 14:00:00,51.59,51.66,51.54,51.57,29796.0,45.7359,45.7979,45.6915,45.7181,29796.0
2018-11-12 14:10:00,51.57,51.64,51.53,51.61,38011.0,45.7181,45.7802,45.6827,45.7536,38011.0
2018-11-12 14:20:00,51.61,51.62,51.33,51.35,50504.0,45.7536,45.7625,45.5054,45.5231,50504.0
2018-11-12 14:30:00,51.35,51.39,51.07,51.16,115433.0,45.5231,45.5586,45.2749,45.3546,115433.0
2018-11-12 14:40:00,51.15,51.43,51.13,51.35,182647.0,45.3458,45.594,45.3281,45.5231,182647.0
2018-11-12 14:50:00,51.36,51.39,51.18,51.2,69968.0,45.532,45.5586,45.3724,45.3901,69968.0
2018-11-12 15:00:00,51.19,51.25,51.09,51.11,75341.0,45.3812,45.4344,45.2926,45.3103,75341.0
2018-11-12 15:10:00,51.1,51.21,51.05,51.18,106534.0,45.3015,45.399,45.2571,45.3724,106534.0
2018-11-12 15:20:00,51.18,51.27,51.15,51.25,104150.0,45.3724,45.4522,45.3458,45.4344,104150.0
2018-11-12 15:30:00,51.25,51.25,51.08,51.12,100380.0,45.4344,45.4344,45.2837,45.3192,100380.0
2018-11-12 15:40:00,51.12,51.17,50.97,50.98,261759.0,45.3192,45.3635,45.1862,45.1951,261759.0
2018-11-12 15:50:00,50.97,50.99,50.82,50.98,333070.0,45.1862,45.2039,45.0532,45.1951,333070.0
2018-11-13 09:30:00,51.63,52.29,51.56,51.92,271095.0,45.7713,46.3564,45.7093,46.0284,271095.0
2018-11-13 09:40:00,51.96,51.96,51.59,51.74,334940.0,46.0639,46.0639,45.7359,45.8688,334940.0
2018-11-13 09:50:00,51.73,51.79,51.62,51.7,113698.0,45.86,45.9132,45.7625,45.8334,113698.0
2018-11-13 10:00:00,51.67,52.04,51.49,51.98,177914.0,45.8068,46.1348,45.6472,46.0816,177914.0
2018-11-13 10:10:00,51.97,51.97,51.67,51.88,114403.0,46.0727,46.0727,45.8068,45.9929,114403.0
2018-11-13 10:20:00,51.88,51.89,51.34,51.47,94498.0,45.9929,46.0018,45.5142,45.6295,94498.0
2018-11-13 10:30:00,51.46,51.66,51.44,51.55,132151.0,45.6206,45.7979,45.6029,45.7004,132151.0
2018-11-13 10:40:00,51.57,51.8,51.49,51.5,248945.0,45.7181,45.922,45.6472,45.6561,248945.0
2018-11-13 10:50:00,51.5,51.95,51.45,51.86,92152.0,45.6561,46.055,45.6117,45.9752,92152.0
2018-11-13 11:00:00,51.85,52.18,51.81,51.9,103547.0,45.9664,46.2589,45.9309,46.0107,103547.0
2018-11-13 11:10:00,51.92,52.44,51.91,52.39,134434.0,46.0284,46.4894,46.0195,46.4451,134434.0
2018-11-13 11:20:00,52.39,52.8,52.35,52.51,474588.0,46.4451,46.8086,46.4096,46.5515,474588.0
2018-11-13 11:30:00,52.51,53.0,52.43,52.6,190272.0,46.5515,46.9859,46.4805,46.6312,190272.0
2018-11-13 11:40:00,52.61,52.8,52.47,52.8,78053.0,46.6401,46.8086,46.516,46.8086,78053.0
2018-11-13 11:50:00,52.81,52.81,52.44,52.55,97243.0,46.8174,46.8174,46.4894,46.5869,97243.0
2018-11-13 12:00:00,52.54,52.68,52.36,52.41,57068.0,46.5781,46.7022,46.4185,46.4628,57068.0
2018-11-13 12:10:00,52.41,52.6,52.25,52.5,134546.0,46.4628,46.6312,46.321,46.5426,134546.0
2018-11-13 12:20:00,52.47,52.51,52.34,52.35,100021.0,46.516,46.5515,46.4007,46.4096,100021.0
2018-11-13 12:30:00,52.35,52.53,52.3,52.37,125304.0,46.4096,46.5692,46.3653,46.4273,125304.0
2018-11-13 12:40:00,52.38,52.4,52.15,52.21,338104.0,46.4362,46.4539,46.2323,46.2855,338104.0
2018-11-13 12:50:00,52.22,52.28,52.07,52.12,116315.0,46.2944,46.3476,46.1614,46.2057,116315.0
2018-11-13 13:00:00,52.13,52.28,52.09,52.09,65066.0,46.2146,46.3476,46.1791,46.1791,65066.0
2018-11-13 13:10:00,52.11,52.15,51.93,52.13,76326.0,46.1968,46.2323,46.0373,46.2146,76326.0
2018-11-13 13:20:00,52.13,52.21,51.98,52.09,56011.0,46.2146,46.2855,46.0816,46.1791,56011.0
2018-11-13 13:30:00,52.1,52.4,52.02,52.38,89029.0,46.188,46.4539,46.1171,46.4362,89029.0
2018-11-13 13:40:00,52.39,52.4,52.13,52.14,50188.0,46.4451,46.4539,46.2146,46.2234,50188.0
2018-11-13 13:50:00,52.14,52.17,52.02,52.02,53906.0,46.2234,46.25,46.1171,46.1171,53906.0
2018-11-13 14:00:00,52.01,52.09,51.94,51.98,50900.0,46.1082,46.1791,46.0461,46.0816,50900.0
2018-11-13 14:10:00,51.98,52.01,51.75,51.81,114069.0,46.0816,46.1082,45.8777,45.9309,114069.0
2018-11-13 14:20:00,51.82,51.84,51.68,51.82,53329.0,45.9398,45.9575,45.8156,45.9398,53329.0
2018-11-13 14:30:00,51.83,51.98,51.77,51.88,61016.0,45.9486,46.0816,45.8954,45.9929,61016.0
2018-11-13 14:40:00,51.88,51.88,51.68,51.76,69096.0,45.9929,45.9929,45.8156,45.8866,69096.0
2018-11-13 14:50:00,51.75,51.88,51.71,51.75,152020.0,45.8777,45.9929,45.8422,45.8777,152020.0
2018-11-13 15:00:00,51.74,51.97,51.72,51.8,94314.0,45.8688,46.0727,45.8511,45.922,94314.0
2018-11-13 15:10:00,51.8,51.81,51.65,51.74,97154.0,45.922,45.9309,45.789,45.8688,97154.0
2018-11-13 15:20:00,51.73,51.82,51.62,51.73,95972.0,45.86,45.9398,45.7625,45.86,95972.0
2018-11-13 15:30:00,51.72,51.83,51.62,51.69,155061.0,45.8511,45.9486,45.7625,45.8245,155061.0
2018-11-13 15:40:00,51.69,51.75,51.62,51.75,295773.0,45.8245,45.8777,45.7625,45.8777,295773.0
2018-11-13 15:50:00,51.75,51.85,51.52,51.55,557156.0,45.8777,45.9664,45.6738,45.7004,557156.0
2018-11-14 09:30:00,52.04,52.58,52.03,52.35,72468.0,46.1348,46.6135,46.1259,46.4096,72468.0
2018-11-14 09:40:00,52.37,52.95,52.21,52.86,105242.0,46.4273,46.9415,46.2855,46.8617,105242.0
2018-11-14 09:50:00,52.88,52.94,52.43,52.9,78711.0,46.8795,46.9327,46.4805,46.8972,78711.0
2018-11-14 10:00:00,52.9,52.92,52.57,52.62,266261.0,46.8972,46.9149,46.6047,46.649,266261.0
2018-11-14 10:10:00,52.6,52.67,52.24,52.64,196732.0,46.6312,46.6933,46.3121,46.6667,196732.0
2018-11-14 10:20:00,52.66,52.74,52.33,52.45,86586.0,46.6844,46.7554,46.3919,46.4983,86586.0
2018-11-14 10:30:00,52.44,52.48,52.31,52.42,75637.0,46.4894,46.5249,46.3742,46.4717,75637.0
2018-11-14 10:40:00,52.41,52.67,52.28,52.48,126229.0,46.4628,46.6933,46.3476,46.5249,126229.0
2018-11-14 10:50:00,52.47,52.54,52.28,52.5,58991.0,46.516,46.5781,46.3476,46.5426,58991.0
2018-11-14 11:00:00,52.52,52.55,52.34,52.39,71901.0,46.5603,46.5869,46.4007,46.4451,71901.0
2018-11-14 11:10:00,52.36,52.58,52.35,52.43,72980.0,46.4185,46.6135,46.4096,46.4805,72980.0
2018-11-14 11:20:00,52.44,52.52,52.09,52.15,97155.0,46.4894,46.5603,46.1791,46.2323,97155.0
2018-11-14 11:30:00,52.19,52.26,51.95,51.98,82709.0,46.2678,46.3298,46.055,46.0816,82709.0
2018-11-14 11:40:00,51.97,52.08,51.93,52.07,60491.0,46.0727,46.1703,46.0373,46.1614,60491.0
2018-11-14 11:50:00,52.07,52.48,52.02,52.42,78223.0,46.1614,46.5249,46.1171,46.4717,78223.0
2018-11-14 12:00:00,52.42,52.66,52.4,52.54,107948.0,46.4717,46.6844,46.4539,46.5781,107948.0
2018-11-14 12:10:00,52.53,52.74,52.41,52.71,84026.0,46.5692,46.7554,46.4628,46.7288,84026.0
2018-11-14 12:20:00,52.72,52.93,52.7,52.84,103776.0,46.7376,46.9238,46.7199,46.844,103776.0
2018-11-14 12:30:00,52.83,52.85,52.5,52.63,139929.0,46.8351,46.8529,46.5426,46.6578,139929.0
2018-11-14 12:40:00,52.63,52.68,52.51,52.65,66432.0,46.6578,46.7022,46.5515,46.6756,66432.0
2018-11-14 12:50:00,52.67,52.74,52.55,52.56,138247.0,46.6933,46.7554,46.5869,46.5958,138247.0
2018-11-14 13:00:00,52.57,52.65,52.34,52.34,71061.0,46.6047,46.6756,46.4007,46.4007,71061.0
2018-11-14 13:10:00,52.34,52.57,52.17,52.53,119511.0,46.4007,46.6047,46.25,46.5692,119511.0
2018-11-14 13:20:00,52.52,52.55,52.36,52.43,89084.0,46.5603,46.5869,46.4185,46.4805,89084.0
2018-11-14 13:30:00,52.43,52.47,52.24,52.3,89844.0,46.4805,46.516,46.3121,46.3653,89844.0
2018-11-14 13:40:00,52.3,52.3,52.03,52.06,68217.0,46.3653,46.3653,46.1259,46.1525,68217.0
2018-11-14 13:50:00,52.05,52.33,51.99,52.3,52007.0,46.1437,46.3919,46.0905,46.3653,52007.0
2018-11-14 14:00:00,52.3,52.3,52.03,52.16,66269.0,46.3653,46.3653,46.1259,46.2412,66269.0
2018-11-14 14:10:00,52.16,52.62,52.15,52.49,88097.0,46.2412,46.649,46.2323,46.5337,88097.0
2018-11-14 14:20:00,52.49,52.66,52.47,52.56,75156.0,46.5337,46.6844,46.516,46.5958,75156.0
2018-11-14 14:30:00,52.56,52.58,52.47,52.48,65419.0,46.5958,46.6135,46.516,46.5249,65419.0
2018-11-14 14:40:00,52.47,52.54,52.37,52.53,83643.0,46.516,46.5781,46.4273,46.5692,83643.0
2018-11-14 14:50:00,52.51,52.86,52.49,52.84,111988.0,46.5515,46.8617,46.5337,46.844,111988.0
2018-11-14 15:00:00,52.84,53.01,52.81,52.97,116462.0,46.844,46.9947,46.8174,46.9593,116462.0
2018-11-14 15:10:00,52.97,52.98,52.72,52.88,105223.0,46.9593,46.9681,46.7376,46.8795,105223.0
2018-11-14 15:20:00,52.87,52.97,52.77,52.96,112383.0,46.8706,46.9593,46.782,46.9504,112383.0
2018-11-14 15:30:00,52.95,52.98,52.66,52.7,160910.0,46.9415,46.9681,46.6844,46.7199,160910.0
2018-11-14 15:40:00,52.7,52.71,52.49,52.5,128454.0,46.7199,46.7288,46.5337,46.5426,128454.0
2018-11-14 15:50:00,52.49,52.52,52.31,52.46,284563.0,46.5337,46.5603,46.3742,46.5071,284563.0
2018-11-15 09:30:00,52.76,53.5,52.55,53.49,274256.0,46.7731,47.4291,46.5869,47.4203,274256.0
2018-11-15 09:40:00,53.45,53.73,53.06,53.32,258133.0,47.3848,47.633,47.039,47.2695,258133.0
2018-11-15 09:50:00,53.27,53.32,52.99,52.99,252396.0,47.2252,47.2695,46.977,46.977,252396.0
2018-11-15 10:00:00,52.99,53.22,52.8,52.9,168673.0,46.977,47.1809,46.8086,46.8972,168673.0
2018-11-15 10:10:00,52.9,53.04,52.79,52.94,53601.0,46.8972,47.0213,46.7997,46.9327,53601.0
2018-11-15 10:20:00,52.93,52.99,52.84,52.91,59346.0,46.9238,46.977,46.844,46.9061,59346.0
2018-11-15 10:30:00,52.94,52.94,52.23,52.28,122894.0,46.9327,46.9327,46.3032,46.3476,122894.0
2018-11-15 10:40:00,52.3,52.6,52.25,52.53,89400.0,46.3653,46.6312,46.321,46.5692,89400.0
2018-11-15 10:50:00,52.52,52.88,52.48,52.61,120909.0,46.5603,46.8795,46.5249,46.6401,120909.0
2018-11-15 11:00:00,52.61,52.8,52.44,52.68,94923.0,46.6401,46.8086,46.4894,46.7022,94923.0
2018-11-15 11:10:00,52.74,52.81,52.54,52.55,67770.0,46.7554,46.8174,46.5781,46.5869,67770.0
2018-11-15 11:20:00,52.57,52.83,52.55,52.71,57492.0,46.6047,46.8351,46.5869,46.7288,57492.0
2018-11-15 11:30:00,52.71,53.02,52.67,52.84,120901.0,46.7288,47.0036,46.6933,46.844,120901.0
2018-11-15 11:40:00,52.82,52.96,52.74,52.78,54835.0,46.8263,46.9504,46.7554,46.7908,54835.0
2018-11-15 11:50:00,52.81,52.98,52.78,52.88,39340.0,46.8174,46.9681,46.7908,46.8795,39340.0
2018-11-15 12:00:00,52.9,52.93,52.68,52.68,43469.0,46.8972,46.9238,46.7022,46.7022,43469.0
2018-11-15 12:10:00,52.67,52.71,52.56,52.61,72908.0,46.6933,46.7288,46.5958,46.6401,72908.0
2018-11-15 12:20:00,52.6,52.74,52.57,52.72,35650.0,46.6312,46.7554,46.6047,46.7376,35650.0
2018-11-15 12:30:00,52.76,52.83,52.65,52.83,28441.0,46.7731,46.8351,46.6756,46.8351,28441.0
2018-11-15 12:40:00,52.82,52.86,52.73,52.77,29046.0,46.8263,46.8617,46.7465,46.782,29046.0
2018-11-15 12:50:00,52.77,52.81,52.58,52.6,29072.0,46.782,46.8174,46.6135,46.6312,29072.0
2018-11-15 13:00:00,52.6,52.64,52.45,52.46,31306.0,46.6312,46.6667,46.4983,46.5071,31306.0
2018-11-15 13:10:00,52.46,52.94,52.46,52.87,99576.0,46.5071,46.9327,46.5071,46.8706,99576.0
2018-11-15 13:20:00,52.88,53.4,52.88,53.21,271308.0,46.8795,47.3405,46.8795,47.172,271308.0
2018-11-15 13:30:00,53.23,53.41,53.19,53.3,91992.0,47.1898,47.3493,47.1543,47.2518,91992.0
2018-11-15 13:40:00,53.3,53.44,53.06,53.08,147148.0,47.2518,47.3759,47.039,47.0568,147148.0
2018-11-15 13:50:00,53.1,53.66,53.1,53.66,174936.0,47.0745,47.571,47.0745,47.571,174936.0
2018-11-15 14:00:00,53.67,53.99,53.66,53.97,408453.0,47.5798,47.8635,47.571,47.8458,408453.0
2018-11-15 14:10:00,53.96,53.96,53.52,53.52,195498.0,47.8369,47.8369,47.4468,47.4468,195498.0
2018-11-15 14:20:00,53.52,53.72,53.46,53.7,80596.0,47.4468,47.6242,47.3937,47.6064,80596.0
2018-11-15 14:30:00,53.7,53.83,53.67,53.76,103896.0,47.6064,47.7217,47.5798,47.6596,103896.0
2018-11-15 14:40:00,53.75,53.89,53.66,53.83,77906.0,47.6508,47.7749,47.571,47.7217,77906.0
2018-11-15 14:50:00,53.84,53.84,53.62,53.65,69005.0,47.7305,47.7305,47.5355,47.5621,69005.0
2018-11-15 15:00:00,53.65,53.66,53.2,53.57,189888.0,47.5621,47.571,47.1632,47.4912,189888.0
2018-11-15 15:10:00,53.59,53.72,53.42,53.42,80311.0,47.5089,47.6242,47.3582,47.3582,80311.0
2018-11-15 15:20:00,53.4,53.4,53.2,53.35,95946.0,47.3405,47.3405,47.1632,47.2961,95946.0
2018-11-15 15:30:00,53.34,53.64,53.34,53.59,166520.0,47.2873,47.5532,47.2873,47.5089,166520.0
2018-11-15 15:40:00,53.58,53.64,53.52,53.59,188171.0,47.5,47.5532,47.4468,47.5089,188171.0
2018-11-15 15:50:00,53.59,53.74,53.57,53.74,448957.0,47.5089,47.6419,47.4912,47.6419,448957.0
2018-11-16 09:30:00,53.22,53.5,52.81,52.87,122667.0,47.1809,47.4291,46.8174,46.8706,122667.0
2018-11-16 09:40:00,52.88,53.37,52.82,53.34,85113.0,46.8795,47.3139,46.8263,47.2873,85113.0
2018-11-16 09:50:00,53.34,53.34,53.03,53.05,57838.0,47.2873,47.2873,47.0125,47.0302,57838.0
2018-11-16 10:00:00,53.07,53.15,52.82,52.92,75760.0,47.0479,47.1188,46.8263,46.9149,75760.0
2018-11-16 10:10:00,52.91,53.17,52.91,53.03,35876.0,46.9061,47.1366,46.9061,47.0125,35876.0
2018-11-16 10:20:00,53.05,53.26,52.89,53.26,146912.0,47.0302,47.2164,46.8883,47.2164,146912.0
2018-11-16 10:30:00,53.26,53.61,53.25,53.42,264089.0,47.2164,47.5266,47.2075,47.3582,264089.0
2018-11-16 10:40:00,53.41,53.49,53.28,53.35,67948.0,47.3493,47.4203,47.2341,47.2961,67948.0
2018-11-16 10:50:00,53.37,53.54,53.33,53.49,261922.0,47.3139,47.4646,47.2784,47.4203,261922.0
2018-11-16 11:00:00,53.49,53.62,53.38,53.41,568268.0,47.4203,47.5355,47.3227,47.3493,568268.0
2018-11-16 11:10:00,53.4,53.46,53.22,53.4,92741.0,47.3405,47.3937,47.1809,47.3405,92741.0
2018-11-16 11:20:00,53.39,53.4,53.2,53.22,91267.0,47.3316,47.3405,47.1632,47.1809,91267.0
2018-11-16 11:30:00,53.21,53.3,53.09,53.18,53228.0,47.172,47.2518,47.0656,47.1454,53228.0
2018-11-16 11:40:00,53.16,53.23,53.1,53.16,34449.0,47.1277,47.1898,47.0745,47.1277,34449.0
2018-11-16 11:50:00,53.15,53.36,53.05,53.23,84241.0,47.1188,47.305,47.0302,47.1898,84241.0
2018-11-16 12:00:00,53.22,53.22,53.02,53.11,51105.0,47.1809,47.1809,47.0036,47.0834,51105.0
2018-11-16 12:10:00,53.1,53.32,53.09,53.27,107492.0,47.0745,47.2695,47.0656,47.2252,107492.0
2018-11-16 12:20:00,53.28,53.38,53.25,53.25,43455.0,47.2341,47.3227,47.2075,47.2075,43455.0
2018-11-16 12:30:00,53.25,53.82,53.16,53.69,168408.0,47.2075,47.7128,47.1277,47.5976,168408.0
2018-11-16 12:40:00,53.72,54.23,53.69,54.01,286212.0,47.6242,48.0763,47.5976,47.8812,286212.0
2018-11-16 12:50:00,54.02,54.04,53.72,53.78,121718.0,47.8901,47.9078,47.6242,47.6773,121718.0
2018-11-16 13:00:00,53.8,53.81,53.53,53.62,70919.0,47.6951,47.7039,47.4557,47.5355,70919.0
2018-11-16 13:10:00,53.62,53.81,53.62,53.77,68384.0,47.5355,47.7039,47.5355,47.6685,68384.0
2018-11-16 13:20:00,53.78,53.78,53.5,53.5,141683.0,47.6773,47.6773,47.4291,47.4291,141683.0
2018-11-16 13:30:00,53.47,53.51,53.28,53.39,97778.0,47.4025,47.438,47.2341,47.3316,97778.0
2018-11-16 13:40:00,53.4,53.48,53.27,53.36,80714.0,47.3405,47.4114,47.2252,47.305,80714.0
2018-11-16 13:50:00,53.37,53.59,53.33,53.56,100349.0,47.3139,47.5089,47.2784,47.4823,100349.0
2018-11-16 14:00:00,53.56,53.74,53.56,53.74,73255.0,47.4823,47.6419,47.4823,47.6419,73255.0
2018-11-16 14:10:00,53.75,53.82,53.71,53.81,60362.0,47.6508,47.7128,47.6153,47.7039,60362.0
2018-11-16 14:20:00,53.8,53.82,53.65,53.79,50183.0,47.6951,47.7128,47.5621,47.6862,50183.0
2018-11-16 14:30:00,53.78,53.85,53.75,53.82,350876.0,47.6773,47.7394,47.6508,47.7128,350876.0
2018-11-16 14:40:00,53.82,53.82,53.71,53.76,71312.0,47.7128,47.7128,47.6153,47.6596,71312.0
2018-11-16 14:50:00,53.77,53.8,53.71,53.78,70955.0,47.6685,47.6951,47.6153,47.6773,70955.0
2018-11-16 15:00:00,53.79,53.98,53.76,53.92,125063.0,47.6862,47.8547,47.6596,47.8015,125063.0
2018-11-16 15:10:00,53.92,54.06,53.91,54.01,95634.0,47.8015,47.9256,47.7926,47.8812,95634.0
2018-11-16 15:20:00,54.02,54.07,53.91,54.0,125333.0,47.8901,47.9344,47.7926,47.8724,125333.0
2018-11-16 15:30:00,54.0,54.05,53.97,54.03,96959.0,47.8724,47.9167,47.8458,47.899,96959.0
2018-11-16 15:40:00,54.04,54.04,53.87,53.87,192599.0,47.9078,47.9078,47.7571,47.7571,192599.0
2018-11-16 15:50:00,53.88,53.93,53.71,53.84,382452.0,47.766,47.8103,47.6153,47.7305,382452.0
2018-11-19 09:30:00,53.88,54.03,53.55,53.88,83332.0,47.766,47.899,47.4734,47.766,83332.0
2018-11-19 09:40:00,53.98,54.05,53.54,53.54,52812.0,47.8547,47.9167,47.4646,47.4646,52812.0
2018-11-19 09:50:00,53.51,53.6,53.18,53.41,77119.0,47.438,47.5178,47.1454,47.3493,77119.0
2018-11-19 10:00:00,53.44,53.45,52.9,52.95,67173.0,47.3759,47.3848,46.8972,46.9415,67173.0
2018-11-19 10:10:00,52.94,52.97,52.68,52.71,57435.0,46.9327,46.9593,46.7022,46.7288,57435.0
2018-11-19 10:20:00,52.68,52.72,52.25,52.35,85312.0,46.7022,46.7376,46.321,46.4096,85312.0
2018-11-19 10:30:00,52.32,52.67,52.32,52.64,58606.0,46.383,46.6933,46.383,46.6667,58606.0
2018-11-19 10:40:00,52.64,52.68,52.3,52.54,120516.0,46.6667,46.7022,46.3653,46.5781,120516.0
2018-11-19 10:50:00,52.54,52.82,52.54,52.68,80404.0,46.5781,46.8263,46.5781,46.7022,80404.0
2018-11-19 11:00:00,52.74,52.79,52.27,52.27,108221.0,46.7554,46.7997,46.3387,46.3387,108221.0
2018-11-19 11:10:00,52.26,52.28,52.06,52.22,73663.0,46.3298,46.3476,46.1525,46.2944,73663.0
2018-11-19 11:20:00,52.18,52.29,52.02,52.08,98442.0,46.2589,46.3564,46.1171,46.1703,98442.0
2018-11-19 11:30:00,52.07,52.19,51.93,51.98,89301.0,46.1614,46.2678,46.0373,46.0816,89301.0
2018-11-19 11:40:00,51.97,52.1,51.76,51.77,115162.0,46.0727,46.188,45.8866,45.8954,115162.0
2018-11-19 11:50:00,51.76,51.8,51.43,51.46,127063.0,45.8866,45.922,45.594,45.6206,127063.0
2018-11-19 12:00:00,51.44,51.67,51.38,51.61,107439.0,45.6029,45.8068,45.5497,45.7536,107439.0
2018-11-19 12:10:00,51.64,51.69,51.43,51.5,53337.0,45.7802,45.8245,45.594,45.6561,53337.0
2018-11-19 12:20:00,51.47,51.65,51.42,51.63,54560.0,45.6295,45.789,45.5851,45.7713,54560.0
2018-11-19 12:30:00,51.56,51.66,51.42,51.66,54775.0,45.7093,45.7979,45.5851,45.7979,54775.0
2018-11-19 12:40:00,51.71,51.85,51.52,51.54,136159.0,45.8422,45.9664,45.6738,45.6915,136159.0
2018-11-19 12:50:00,51.55,51.59,51.4,51.5,71683.0,45.7004,45.7359,45.5674,45.6561,71683.0
2018-11-19 13:00:00,51.48,51.5,51.06,51.08,95873.0,45.6383,45.6561,45.266,45.2837,95873.0
2018-11-19 13:10:00,51.09,51.3,51.07,51.25,68290.0,45.2926,45.4788,45.2749,45.4344,68290.0
2018-11-19 13:20:00,51.25,51.27,51.02,51.05,62615.0,45.4344,45.4522,45.2305,45.2571,62615.0
2018-11-19 13:30:00,51.05,51.08,50.84,51.0,104221.0,45.2571,45.2837,45.071,45.2128,104221.0
2018-11-19 13:40:00,51.03,51.1,50.81,50.83,91149.0,45.2394,45.3015,45.0444,45.0621,91149.0
2018-11-19 13:50:00,50.83,50.92,50.58,50.58,126170.0,45.0621,45.1419,44.8405,44.8405,126170.0
2018-11-19 14:00:00,50.59,50.59,50.26,50.5,144163.0,44.8493,44.8493,44.5568,44.7695,144163.0
2018-11-19 14:10:00,50.48,50.65,50.36,50.47,116628.0,44.7518,44.9025,44.6454,44.7429,116628.0
2018-11-19 14:20:00,50.47,50.59,50.39,50.47,97575.0,44.7429,44.8493,44.672,44.7429,97575.0
2018-11-19 14:30:00,50.45,50.53,50.3,50.53,135124.0,44.7252,44.7961,44.5922,44.7961,135124.0
2018-11-19 14:40:00,50.59,50.69,50.46,50.63,123764.0,44.8493,44.938,44.7341,44.8848,123764.0
2018-11-19 14:50:00,50.66,50.81,50.55,50.65,86397.0,44.9114,45.0444,44.8139,44.9025,86397.0
2018-11-19 15:00:00,50.63,50.7,50.5,50.53,101700.0,44.8848,44.9468,44.7695,44.7961,101700.0
2018-11-19 15:10:00,50.55,50.81,50.52,50.58,113650.0,44.8139,45.0444,44.7873,44.8405,113650.0
2018-11-19 15:20:00,50.58,50.69,50.5,50.56,184864.0,44.8405,44.938,44.7695,44.8227,184864.0
2018-11-19 15:30:00,50.56,50.58,50.33,50.43,252140.0,44.8227,44.8405,44.6188,44.7075,252140.0
2018-11-19 15:40:00,50.42,50.42,50.21,50.38,265075.0,44.6986,44.6986,44.5125,44.6632,265075.0
2018-11-19 15:50:00,50.38,50.44,50.22,50.44,424392.0,44.6632,44.7164,44.5213,44.7164,424392.0
2018-11-20 09:30:00,49.4,50.11,49.4,49.96,180131.0,43.7944,44.4238,43.7944,44.2908,180131.0
2018-11-20 09:40:00,49.91,50.25,49.83,49.92,108766.0,44.2465,44.5479,44.1756,44.2554,108766.0
2018-11-20 09:50:00,49.93,49.99,49.39,49.48,163358.0,44.2642,44.3174,43.7855,43.8653,163358.0
2018-11-20 10:00:00,49.47,49.63,49.06,49.1,168997.0,43.8564,43.9983,43.4929,43.5284,168997.0
2018-11-20 10:10:00,49.09,49.1,48.64,49.06,217146.0,43.5195,43.5284,43.1206,43.4929,217146.0
2018-11-20 10:20:00,49.07,49.56,49.07,49.5,122646.0,43.5018,43.9362,43.5018,43.883,122646.0
2018-11-20 10:30:00,49.49,49.67,49.33,49.66,74375.0,43.8742,44.0337,43.7323,44.0249,74375.0
2018-11-20 10:40:00,49.65,49.78,49.59,49.73,74422.0,44.016,44.1312,43.9628,44.0869,74422.0
2018-11-20 10:50:00,49.73,49.9,49.69,49.89,79864.0,44.0869,44.2376,44.0515,44.2288,79864.0
2018-11-20 11:00:00,49.89,50.02,49.81,49.94,132382.0,44.2288,44.344,44.1578,44.2731,132382.0
2018-11-20 11:10:00,49.93,49.99,49.75,49.78,72346.0,44.2642,44.3174,44.1046,44.1312,72346.0
2018-11-20 11:20:00,49.79,49.91,49.53,49.54,72627.0,44.1401,44.2465,43.9096,43.9185,72627.0
2018-11-20 11:30:00,49.57,49.78,49.5,49.77,40678.0,43.9451,44.1312,43.883,44.1224,40678.0
2018-11-20 11:40:00,49.78,49.99,49.76,49.94,115308.0,44.1312,44.3174,44.1135,44.2731,115308.0
2018-11-20 11:50:00,49.95,49.97,49.77,49.9,50793.0,44.282,44.2997,44.1224,44.2376,50793.0
2018-11-20 12:00:00,49.91,50.03,49.82,49.87,54344.0,44.2465,44.3529,44.1667,44.211,54344.0
2018-11-20 12:10:00,49.87,49.92,49.79,49.86,52359.0,44.211,44.2554,44.1401,44.2022,52359.0
2018-11-20 12:20:00,49.86,50.37,49.82,50.36,224839.0,44.2022,44.6543,44.1667,44.6454,224839.0
2018-11-20 12:30:00,50.36,50.63,50.31,50.39,471281.0,44.6454,44.8848,44.6011,44.672,471281.0
2018-11-20 12:40:00,50.38,50.4,50.24,50.31,105364.0,44.6632,44.6809,44.539,44.6011,105364.0
2018-11-20 12:50:00,50.3,50.31,49.99,50.02,185742.0,44.5922,44.6011,44.3174,44.344,185742.0
2018-11-20 13:00:00,50.02,50.33,50.02,50.29,145890.0,44.344,44.6188,44.344,44.5834,145890.0
2018-11-20 13:10:00,50.31,50.32,50.17,50.23,161654.0,44.6011,44.61,44.477,44.5302,161654.0
2018-11-20 13:20:00,50.24,50.27,50.13,50.25,90761.0,44.539,44.5656,44.4415,44.5479,90761.0
2018-11-20 13:30:00,50.25,50.36,50.21,50.31,152871.0,44.5479,44.6454,44.5125,44.6011,152871.0
2018-11-20 13:40:00,50.31,50.55,50.28,50.42,114290.0,44.6011,44.8139,44.5745,44.6986,114290.0
2018-11-20 13:50:00,50.42,50.47,50.17,50.17,292532.0,44.6986,44.7429,44.477,44.477,292532.0
2018-11-20 14:00:00,50.16,50.19,49.99,50.05,101461.0,44.4681,44.4947,44.3174,44.3706,101461.0
2018-11-20 14:10:00,50.05,50.32,50.05,50.23,96151.0,44.3706,44.61,44.3706,44.5302,96151.0
2018-11-20 14:20:00,50.22,50.24,50.01,50.05,87657.0,44.5213,44.539,44.3351,44.3706,87657.0
2018-11-20 14:30:00,50.05,50.38,50.05,50.26,101623.0,44.3706,44.6632,44.3706,44.5568,101623.0
2018-11-20 14:40:00,50.25,50.38,50.2,50.25,121891.0,44.5479,44.6632,44.5036,44.5479,121891.0
2018-11-20 14:50:00,50.25,50.44,50.15,50.4,108511.0,44.5479,44.7164,44.4593,44.6809,108511.0
2018-11-20 15:00:00,50.42,50.5,50.05,50.21,242420.0,44.6986,44.7695,44.3706,44.5125,242420.0
2018-11-20 15:10:00,50.21,50.49,50.13,50.4,143512.0,44.5125,44.7607,44.4415,44.6809,143512.0
2018-11-20 15:20:00,50.41,50.69,50.36,50.61,170407.0,44.6898,44.938,44.6454,44.8671,170407.0
2018-11-20 15:30:00,50.62,50.71,50.49,50.71,213079.0,44.8759,44.9557,44.7607,44.9557,213079.0
2018-11-20 15:40:00,50.71,50.71,50.34,50.38,204132.0,44.9557,44.9557,44.6277,44.6632,204132.0
2018-11-20 15:50:00,50.37,50.46,50.3,50.33,225154.0,44.6543,44.7341,44.5922,44.6188,225154.0
2018-11-21 09:30:00,51.24,52.16,51.02,51.95,278876.0,45.4256,46.2412,45.2305,46.055,278876.0
2018-11-21 09:40:00,51.99,52.55,51.73,52.32,176408.0,46.0905,46.5869,45.86,46.383,176408.0
2018-11-21 09:50:00,52.33,52.46,51.96,51.97,154866.0,46.3919,46.5071,46.0639,46.0727,154866.0
2018-11-21 10:00:00,51.97,52.38,51.93,52.14,82383.0,46.0727,46.4362,46.0373,46.2234,82383.0
2018-11-21 10:10:00,52.13,52.45,52.12,52.42,85713.0,46.2146,46.4983,46.2057,46.4717,85713.0
2018-11-21 10:20:00,52.41,52.71,52.31,52.51,234816.0,46.4628,46.7288,46.3742,46.5515,234816.0
2018-11-21 10:30:00,52.49,52.66,52.34,52.63,53566.0,46.5337,46.6844,46.4007,46.6578,53566.0
2018-11-21 10:40:00,52.63,52.72,52.48,52.64,78458.0,46.6578,46.7376,46.5249,46.6667,78458.0
2018-11-21 10:50:00,52.65,52.79,52.43,52.51,149450.0,46.6756,46.7997,46.4805,46.5515,149450.0
2018-11-21 11:00:00,52.51,52.63,52.36,52.6,51009.0,46.5515,46.6578,46.4185,46.6312,51009.0
2018-11-21 11:10:00,52.58,52.71,52.57,52.66,46236.0,46.6135,46.7288,46.6047,46.6844,46236.0
2018-11-21 11:20:00,52.67,52.88,52.64,52.74,70963.0,46.6933,46.8795,46.6667,46.7554,70963.0
2018-11-21 11:30:00,52.72,52.8,52.65,52.79,34060.0,46.7376,46.8086,46.6756,46.7997,34060.0
2018-11-21 11:40:00,52.78,52.83,52.72,52.82,35314.0,46.7908,46.8351,46.7376,46.8263,35314.0
2018-11-21 11:50:00,52.82,52.84,52.6,52.65,33318.0,46.8263,46.844,46.6312,46.6756,33318.0
2018-11-21 12:00:00,52.65,52.65,52.42,52.44,31867.0,46.6756,46.6756,46.4717,46.4894,31867.0
2018-11-21 12:10:00,52.46,52.58,52.44,52.54,32927.0,46.5071,46.6135,46.4894,46.5781,32927.0
2018-11-21 12:20:00,52.56,52.63,52.45,52.55,26525.0,46.5958,46.6578,46.4983,46.5869,26525.0
2018-11-21 12:30:00,52.55,52.61,52.32,52.37,38041.0,46.5869,46.6401,46.383,46.4273,38041.0
2018-11-21 12:40:00,52.39,52.49,52.38,52.42,38546.0,46.4451,46.5337,46.4362,46.4717,38546.0
2018-11-21 12:50:00,52.43,52.43,52.32,52.35,38130.0,46.4805,46.4805,46.383,46.4096,38130.0
2018-11-21 13:00:00,52.35,52.39,52.24,52.24,31832.0,46.4096,46.4451,46.3121,46.3121,31832.0
2018-11-21 13:10:00,52.24,52.34,52.23,52.27,33102.0,46.3121,46.4007,46.3032,46.3387,33102.0
2018-11-21 13:20:00,52.27,52.29,52.16,52.17,47740.0,46.3387,46.3564,46.2412,46.25,47740.0
2018-11-21 13:30:00,52.18,52.24,52.06,52.09,105654.0,46.2589,46.3121,46.1525,46.1791,105654.0
2018-11-21 13:40:00,52.1,52.43,52.08,52.43,67363.0,46.188,46.4805,46.1703,46.4805,67363.0
2018-11-21 13:50:00,52.44,52.53,52.4,52.52,30906.0,46.4894,46.5692,46.4539,46.5603,30906.0
2018-11-21 14:00:00,52.52,52.52,52.35,52.36,32842.0,46.5603,46.5603,46.4096,46.4185,32842.0
2018-11-21 14:10:00,52.35,52.43,52.3,52.35,35844.0,46.4096,46.4805,46.3653,46.4096,35844.0
2018-11-21 14:20:00,52.34,52.48,52.29,52.43,41235.0,46.4007,46.5249,46.3564,46.4805,41235.0
2018-11-21 14:30:00,52.43,52.47,52.27,52.36,48224.0,46.4805,46.516,46.3387,46.4185,48224.0
2018-11-21 14:40:00,52.37,52.38,52.31,52.38,40101.0,46.4273,46.4362,46.3742,46.4362,40101.0
2018-11-21 14:50:00,52.38,52.4,52.25,52.26,40641.0,46.4362,46.4539,46.321,46.3298,40641.0
2018-11-21 15:00:00,52.26,52.36,52.2,52.34,44081.0,46.3298,46.4185,46.2766,46.4007,44081.0
2018-11-21 15:10:00,52.35,52.35,52.25,52.27,31330.0,46.4096,46.4096,46.321,46.3387,31330.0
2018-11-21 15:20:00,52.26,52.32,52.23,52.26,38697.0,46.3298,46.383,46.3032,46.3298,38697.0
2018-11-21 15:30:00,52.25,52.25,52.08,52.12,69431.0,46.321,46.321,46.1703,46.2057,69431.0
2018-11-21 15:40:00,52.11,52.12,51.99,52.01,109002.0,46.1968,46.2057,46.0905,46.1082,109002.0
2018-11-21 15:50:00,52.01,52.1,51.97,51.97,254930.0,46.1082,46.188,46.0727,46.0727,254930.0
2018-11-23 09:30:00,51.56,51.6,51.24,51.39,46850.0,45.7093,45.7447,45.4256,45.5586,46850.0
2018-11-23 09:40:00,51.4,51.62,51.26,51.44,36599.0,45.5674,45.7625,45.4433,45.6029,36599.0
2018-11-23 09:50:00,51.42,51.68,51.31,51.47,50066.0,45.5851,45.8156,45.4876,45.6295,50066.0
2018-11-23 10:00:00,51.47,51.58,51.36,51.36,41756.0,45.6295,45.727,45.532,45.532,41756.0
2018-11-23 10:10:00,51.37,51.43,51.11,51.17,46323.0,45.5408,45.594,45.3103,45.3635,46323.0
2018-11-23 10:20:00,51.17,51.19,50.9,50.92,44882.0,45.3635,45.3812,45.1242,45.1419,44882.0
2018-11-23 10:30:00,50.91,51.14,50.9,50.94,48546.0,45.133,45.3369,45.1242,45.1596,48546.0
2018-11-23 10:40:00,50.94,51.18,50.86,51.14,56274.0,45.1596,45.3724,45.0887,45.3369,56274.0
2018-11-23 10:50:00,51.14,51.27,50.95,51.02,38363.0,45.3369,45.4522,45.1685,45.2305,38363.0
2018-11-23 11:00:00,50.98,51.26,50.98,51.19,31254.0,45.1951,45.4433,45.1951,45.3812,31254.0
2018-11-23 11:10:00,51.2,51.38,51.09,51.33,42055.0,45.3901,45.5497,45.2926,45.5054,42055.0
2018-11-23 11:20:00,51.35,51.35,51.16,51.25,30977.0,45.5231,45.5231,45.3546,45.4344,30977.0
2018-11-23 11:30:00,51.26,51.26,51.05,51.07,43123.0,45.4433,45.4433,45.2571,45.2749,43123.0
2018-11-23 11:40:00,51.06,51.24,51.03,51.24,68418.0,45.266,45.4256,45.2394,45.4256,68418.0
2018-11-23 11:50:00,51.24,51.24,50.86,50.89,56096.0,45.4256,45.4256,45.0887,45.1153,56096.0
2018-11-23 12:00:00,50.88,51.03,50.86,50.92,42688.0,45.1064,45.2394,45.0887,45.1419,42688.0
2018-11-23 12:10:00,50.91,51.1,50.91,51.01,43703.0,45.133,45.3015,45.133,45.2217,43703.0
2018-11-23 12:20:00,51.01,51.06,50.94,50.95,61283.0,45.2217,45.266,45.1596,45.1685,61283.0
2018-11-23 12:30:00,50.95,51.08,50.88,50.99,89772.0,45.1685,45.2837,45.1064,45.2039,89772.0
2018-11-23 12:40:00,50.98,51.05,50.84,50.88,94322.0,45.1951,45.2571,45.071,45.1064,94322.0
2018-11-23 12:50:00,50.88,50.88,50.64,50.7,169575.0,45.1064,45.1064,44.8937,44.9468,169575.0
2018-11-26 09:30:00,51.97,52.33,51.92,52.23,182085.0,46.0727,46.3919,46.0284,46.3032,182085.0
2018-11-26 09:40:00,52.24,53.31,52.18,53.31,332023.0,46.3121,47.2607,46.2589,47.2607,332023.0
2018-11-26 09:50:00,53.28,53.44,52.98,53.07,287407.0,47.2341,47.3759,46.9681,47.0479,287407.0
2018-11-26 10:00:00,53.06,53.72,53.0,53.61,307723.0,47.039,47.6242,46.9859,47.5266,307723.0
2018-11-26 10:10:00,53.6,53.78,53.4,53.76,298648.0,47.5178,47.6773,47.3405,47.6596,298648.0
2018-11-26 10:20:00,53.76,54.08,53.66,54.03,313502.0,47.6596,47.9433,47.571,47.899,313502.0
2018-11-26 10:30:00,54.03,54.42,54.01,54.16,462229.0,47.899,48.2447,47.8812,48.0142,462229.0
2018-11-26 10:40:00,54.14,54.24,53.96,54.2,217565.0,47.9965,48.0851,47.8369,48.0497,217565.0
2018-11-26 10:50:00,54.2,54.38,53.98,54.37,159105.0,48.0497,48.2093,47.8547,48.2004,159105.0
2018-11-26 11:00:00,54.39,54.42,53.88,53.95,191499.0,48.2181,48.2447,47.766,47.8281,191499.0
2018-11-26 11:10:00,53.97,53.97,53.54,53.6,136763.0,47.8458,47.8458,47.4646,47.5178,136763.0
2018-11-26 11:20:00,53.61,53.69,53.34,53.35,92539.0,47.5266,47.5976,47.2873,47.2961,92539.0
2018-11-26 11:30:00,53.35,53.56,53.24,53.5,86173.0,47.2961,47.4823,47.1986,47.4291,86173.0
2018-11-26 11:40:00,53.49,53.58,53.43,53.52,55555.0,47.4203,47.5,47.3671,47.4468,55555.0
2018-11-26 11:50:00,53.52,53.53,53.38,53.41,84967.0,47.4468,47.4557,47.3227,47.3493,84967.0
2018-11-26 12:00:00,53.41,53.64,53.39,53.63,91164.0,47.3493,47.5532,47.3316,47.5444,91164.0
2018-11-26 12:10:00,53.64,53.65,53.52,53.62,50297.0,47.5532,47.5621,47.4468,47.5355,50297.0
2018-11-26 12:20:00,53.61,53.7,53.53,53.54,55214.0,47.5266,47.6064,47.4557,47.4646,55214.0
2018-11-26 12:30:00,53.53,53.63,53.29,53.48,58782.0,47.4557,47.5444,47.2429,47.4114,58782.0
2018-11-26 12:40:00,53.48,53.62,53.41,53.52,33980.0,47.4114,47.5355,47.3493,47.4468,33980.0
2018-11-26 12:50:00,53.52,53.73,53.5,53.72,39753.0,47.4468,47.633,47.4291,47.6242,39753.0
2018-11-26 13:00:00,53.72,53.76,53.65,53.75,33614.0,47.6242,47.6596,47.5621,47.6508,33614.0
2018-11-26 13:10:00,53.76,53.93,53.76,53.89,54352.0,47.6596,47.8103,47.6596,47.7749,54352.0
2018-11-26 13:20:00,53.87,54.05,53.8,53.95,172992.0,47.7571,47.9167,47.6951,47.8281,172992.0
2018-11-26 13:30:00,53.96,53.97,53.86,53.92,52745.0,47.8369,47.8458,47.7483,47.8015,52745.0
2018-11-26 13:40:00,53.93,54.04,53.82,54.02,56204.0,47.8103,47.9078,47.7128,47.8901,56204.0
2018-11-26 13:50:00,54.02,54.11,53.96,54.09,31902.0,47.8901,47.9699,47.8369,47.9522,31902.0
2018-11-26 14:00:00,54.09,54.1,53.99,54.05,35777.0,47.9522,47.961,47.8635,47.9167,35777.0
2018-11-26 14:10:00,54.05,54.35,54.03,54.34,154163.0,47.9167,48.1827,47.899,48.1738,154163.0
2018-11-26 14:20:00,54.35,54.53,54.31,54.5,184641.0,48.1827,48.3422,48.1472,48.3156,184641.0
2018-11-26 14:30:00,54.5,54.56,54.31,54.36,78083.0,48.3156,48.3688,48.1472,48.1915,78083.0
2018-11-26 14:40:00,54.37,54.5,54.26,54.35,87306.0,48.2004,48.3156,48.1029,48.1827,87306.0
2018-11-26 14:50:00,54.34,54.36,54.17,54.36,86463.0,48.1738,48.1915,48.0231,48.1915,86463.0
2018-11-26 15:00:00,54.36,54.41,54.29,54.36,59555.0,48.1915,48.2359,48.1295,48.1915,59555.0
2018-11-26 15:10:00,54.35,54.44,54.26,54.3,69257.0,48.1827,48.2625,48.1029,48.1383,69257.0
2018-11-26 15:20:00,54.31,54.43,54.23,54.41,68578.0,48.1472,48.2536,48.0763,48.2359,68578.0
2018-11-26 15:30:00,54.42,54.66,54.41,54.55,136537.0,48.2447,48.4575,48.2359,48.36,136537.0
2018-11-26 15:40:00,54.54,54.64,54.52,54.59,206241.0,48.3511,48.4398,48.3334,48.3954,206241.0
2018-11-26 15:50:00,54.6,54.67,54.44,54.44,504799.0,48.4043,48.4664,48.2625,48.2625,504799.0
2018-11-27 09:30:00,53.83,54.22,53.06,53.11,263380.0,47.7217,48.0674,47.039,47.0834,263380.0
2018-11-27 09:40:00,53.12,53.85,52.9,53.84,161466.0,47.0922,47.7394,46.8972,47.7305,161466.0
2018-11-27 09:50:00,53.83,54.1,53.7,53.78,100859.0,47.7217,47.961,47.6064,47.6773,100859.0
2018-11-27 10:00:00,53.79,53.96,53.72,53.89,153214.0,47.6862,47.8369,47.6242,47.7749,153214.0
2018-11-27 10:10:00,53.89,54.36,53.82,53.85,177087.0,47.7749,48.1915,47.7128,47.7394,177087.0
2018-11-27 10:20:00,53.85,54.02,53.78,53.83,90927.0,47.7394,47.8901,47.6773,47.7217,90927.0
2018-11-27 10:30:00,53.84,53.92,53.6,53.66,48270.0,47.7305,47.8015,47.5178,47.571,48270.0
2018-11-27 10:40:00,53.68,53.75,53.59,53.72,46430.0,47.5887,47.6508,47.5089,47.6242,46430.0
2018-11-27 10:50:00,53.72,54.19,53.68,54.14,191960.0,47.6242,48.0408,47.5887,47.9965,191960.0
2018-11-27 11:00:00,54.12,54.31,54.07,54.22,152017.0,47.9788,48.1472,47.9344,48.0674,152017.0
2018-11-27 11:10:00,54.22,54.24,53.89,53.97,56950.0,48.0674,48.0851,47.7749,47.8458,56950.0
2018-11-27 11:20:00,53.95,53.95,53.67,53.92,42229.0,47.8281,47.8281,47.5798,47.8015,42229.0
2018-11-27 11:30:00,53.92,54.07,53.86,54.06,75094.0,47.8015,47.9344,47.7483,47.9256,75094.0
2018-11-27 11:40:00,54.07,54.11,53.83,53.98,53625.0,47.9344,47.9699,47.7217,47.8547,53625.0
2018-11-27 11:50:00,53.98,54.31,53.97,54.26,54403.0,47.8547,48.1472,47.8458,48.1029,54403.0
2018-11-27 12:00:00,54.25,54.28,54.03,54.03,74899.0,48.094,48.1206,47.899,47.899,74899.0
2018-11-27 12:10:00,54.02,54.03,53.9,53.94,62538.0,47.8901,47.899,47.7837,47.8192,62538.0
2018-11-27 12:20:00,53.94,54.03,53.75,53.78,52531.0,47.8192,47.899,47.6508,47.6773,52531.0
2018-11-27 12:30:00,53.77,53.92,53.59,53.91,76123.0,47.6685,47.8015,47.5089,47.7926,76123.0
2018-11-27 12:40:00,53.91,53.95,53.6,53.69,54607.0,47.7926,47.8281,47.5178,47.5976,54607.0
2018-11-27 12:50:00,53.67,53.7,53.53,53.56,54309.0,47.5798,47.6064,47.4557,47.4823,54309.0
2018-11-27 13:00:00,53.56,53.65,53.54,53.6,59615.0,47.4823,47.5621,47.4646,47.5178,59615.0
2018-11-27 13:10:00,53.59,53.61,53.3,53.38,73365.0,47.5089,47.5266,47.2518,47.3227,73365.0
2018-11-27 13:20:00,53.39,53.78,53.28,53.68,95820.0,47.3316,47.6773,47.2341,47.5887,95820.0
2018-11-27 13:30:00,53.71,53.87,53.67,53.75,50400.0,47.6153,47.7571,47.5798,47.6508,50400.0
2018-11-27 13:40:00,53.74,53.77,53.67,53.74,42043.0,47.6419,47.6685,47.5798,47.6419,42043.0
2018-11-27 13:50:00,53.74,53.74,53.62,53.72,42887.0,47.6419,47.6419,47.5355,47.6242,42887.0
2018-11-27 14:00:00,53.75,53.86,53.68,53.71,54290.0,47.6508,47.7483,47.5887,47.6153,54290.0
2018-11-27 14:10:00,53.71,53.97,53.68,53.93,72357.0,47.6153,47.8458,47.5887,47.8103,72357.0
2018-11-27 14:20:00,53.93,53.97,53.85,53.88,67170.0,47.8103,47.8458,47.7394,47.766,67170.0
2018-11-27 14:30:00,53.89,54.07,53.86,53.9,69909.0,47.7749,47.9344,47.7483,47.7837,69909.0
2018-11-27 14:40:00,53.91,54.05,53.87,53.88,138877.0,47.7926,47.9167,47.7571,47.766,138877.0
2018-11-27 14:50:00,53.88,53.9,53.77,53.82,91866.0,47.766,47.7837,47.6685,47.7128,91866.0
2018-11-27 15:00:00,53.82,53.99,53.78,53.87,129983.0,47.7128,47.8635,47.6773,47.7571,129983.0
2018-11-27 15:10:00,53.87,54.01,53.79,53.8,95477.0,47.7571,47.8812,47.6862,47.6951,95477.0
2018-11-27 15:20:00,53.79,54.14,53.79,54.11,169117.0,47.6862,47.9965,47.6862,47.9699,169117.0
2018-11-27 15:30:00,54.11,54.24,53.98,54.18,216217.0,47.9699,48.0851,47.8547,48.032,216217.0
2018-11-27 15:40:00,54.18,54.41,54.18,54.4,227276.0,48.032,48.2359,48.032,48.227,227276.0
2018-11-27 15:50:00,54.41,54.42,54.1,54.11,347213.0,48.2359,48.2447,47.961,47.9699,347213.0
2018-11-28 09:30:00,54.85,54.95,54.38,54.66,137973.0,48.6259,48.7146,48.2093,48.4575,137973.0
2018-11-28 09:40:00,54.61,54.69,53.98,54.33,120658.0,48.4132,48.4841,47.8547,48.1649,120658.0
2018-11-28 09:50:00,54.3,54.3,53.64,53.95,53393.0,48.1383,48.1383,47.5532,47.8281,53393.0
2018-11-28 10:00:00,53.95,53.99,53.52,53.72,58943.0,47.8281,47.8635,47.4468,47.6242,58943.0
2018-11-28 10:10:00,53.72,53.73,53.3,53.64,79178.0,47.6242,47.633,47.2518,47.5532,79178.0
2018-11-28 10:20:00,53.63,53.8,53.49,53.5,103926.0,47.5444,47.6951,47.4203,47.4291,103926.0
2018-11-28 10:30:00,53.48,53.57,53.36,53.52,130017.0,47.4114,47.4912,47.305,47.4468,130017.0
2018-11-28 10:40:00,53.5,53.57,53.44,53.54,117310.0,47.4291,47.4912,47.3759,47.4646,117310.0
2018-11-28 10:50:00,53.54,53.73,53.53,53.72,50455.0,47.4646,47.633,47.4557,47.6242,50455.0
2018-11-28 11:00:00,53.71,54.31,53.71,54.27,122616.0,47.6153,48.1472,47.6153,48.1117,122616.0
2018-11-28 11:10:00,54.27,54.43,54.16,54.42,62846.0,48.1117,48.2536,48.0142,48.2447,62846.0
2018-11-28 11:20:00,54.42,54.47,54.28,54.47,70081.0,48.2447,48.289,48.1206,48.289,70081.0
2018-11-28 11:30:00,54.45,54.53,54.26,54.32,59774.0,48.2713,48.3422,48.1029,48.1561,59774.0
2018-11-28 11:40:00,54.32,54.38,54.18,54.25,51655.0,48.1561,48.2093,48.032,48.094,51655.0
2018-11-28 11:50:00,54.25,54.48,54.18,54.43,76433.0,48.094,48.2979,48.032,48.2536,76433.0
2018-11-28 12:00:00,54.44,55.17,54.44,55.17,162272.0,48.2625,48.9096,48.2625,48.9096,162272.0
2018-11-28 12:10:00,55.17,55.22,55.01,55.09,76900.0,48.9096,48.9539,48.7678,48.8387,76900.0
2018-11-28 12:20:00,55.09,55.15,54.96,55.08,121913.0,48.8387,48.8919,48.7234,48.8298,121913.0
2018-11-28 12:30:00,55.08,55.15,54.99,55.05,51459.0,48.8298,48.8919,48.75,48.8032,51459.0
2018-11-28 12:40:00,55.03,55.11,54.99,55.07,86357.0,48.7855,48.8564,48.75,48.821,86357.0
2018-11-28 12:50:00,55.08,55.19,55.0,55.02,72129.0,48.8298,48.9273,48.7589,48.7766,72129.0
2018-11-28 13:00:00,55.02,55.15,55.0,55.14,146037.0,48.7766,48.8919,48.7589,48.883,146037.0
2018-11-28 13:10:00,55.14,55.19,55.03,55.18,44227.0,48.883,48.9273,48.7855,48.9185,44227.0
2018-11-28 13:20:00,55.18,55.24,55.14,55.19,39866.0,48.9185,48.9717,48.883,48.9273,39866.0
2018-11-28 13:30:00,55.2,55.34,55.12,55.3,50682.0,48.9362,49.0603,48.8653,49.0249,50682.0
2018-11-28 13:40:00,55.3,55.37,55.27,55.3,30201.0,49.0249,49.0869,48.9983,49.0249,30201.0
2018-11-28 13:50:00,55.31,55.34,55.15,55.17,29561.0,49.0337,49.0603,48.8919,48.9096,29561.0
2018-11-28 14:00:00,55.17,55.24,55.03,55.04,36762.0,48.9096,48.9717,48.7855,48.7944,36762.0
2018-11-28 14:10:00,55.05,55.1,55.0,55.07,82480.0,48.8032,48.8476,48.7589,48.821,82480.0
2018-11-28 14:20:00,55.08,55.08,54.99,55.0,76742.0,48.8298,48.8298,48.75,48.7589,76742.0
2018-11-28 14:30:00,55.01,55.1,55.0,55.02,75471.0,48.7678,48.8476,48.7589,48.7766,75471.0
2018-11-28 14:40:00,55.02,55.1,55.01,55.05,34558.0,48.7766,48.8476,48.7678,48.8032,34558.0
2018-11-28 14:50:00,55.05,55.06,54.76,54.83,195597.0,48.8032,48.8121,48.5461,48.6082,195597.0
2018-11-28 15:00:00,54.84,55.05,54.82,55.0,126301.0,48.6171,48.8032,48.5993,48.7589,126301.0
2018-11-28 15:10:00,55.01,55.15,55.0,55.01,50474.0,48.7678,48.8919,48.7589,48.7678,50474.0
2018-11-28 15:20:00,55.01,55.1,54.96,55.06,81653.0,48.7678,48.8476,48.7234,48.8121,81653.0
2018-11-28 15:30:00,55.06,55.24,55.01,55.22,111430.0,48.8121,48.9717,48.7678,48.9539,111430.0
2018-11-28 15:40:00,55.23,55.23,55.13,55.21,82674.0,48.9628,48.9628,48.8742,48.9451,82674.0
2018-11-28 15:50:00,55.21,55.21,55.13,55.16,234992.0,48.9451,48.9451,48.8742,48.9008,234992.0
2018-11-29 09:30:00,54.76,54.98,54.11,54.57,116108.0,48.5461,48.7412,47.9699,48.3777,116108.0
2018-11-29 09:40:00,54.59,54.65,54.31,54.34,66597.0,48.3954,48.4486,48.1472,48.1738,66597.0
2018-11-29 09:50:00,54.41,54.54,54.3,54.41,89938.0,48.2359,48.3511,48.1383,48.2359,89938.0
2018-11-29 10:00:00,54.43,54.43,53.95,54.04,231754.0,48.2536,48.2536,47.8281,47.9078,231754.0
2018-11-29 10:10:00,54.04,54.05,53.72,53.8,92612.0,47.9078,47.9167,47.6242,47.6951,92612.0
2018-11-29 10:20:00,53.8,53.81,53.61,53.61,52914.0,47.6951,47.7039,47.5266,47.5266,52914.0
2018-11-29 10:30:00,53.64,54.16,53.64,54.02,63187.0,47.5532,48.0142,47.5532,47.8901,63187.0
2018-11-29 10:40:00,54.01,54.01,53.59,53.6,58072.0,47.8812,47.8812,47.5089,47.5178,58072.0
2018-11-29 10:50:00,53.59,53.77,53.57,53.62,53773.0,47.5089,47.6685,47.4912,47.5355,53773.0
2018-11-29 11:00:00,53.62,53.74,53.61,53.72,60818.0,47.5355,47.6419,47.5266,47.6242,60818.0
2018-11-29 11:10:00,53.71,53.88,53.63,53.63,91927.0,47.6153,47.766,47.5444,47.5444,91927.0
2018-11-29 11:20:00,53.62,54.15,53.61,54.08,88663.0,47.5355,48.0054,47.5266,47.9433,88663.0
2018-11-29 11:30:00,54.07,54.11,53.9,53.95,60983.0,47.9344,47.9699,47.7837,47.8281,60983.0
2018-11-29 11:40:00,53.96,53.98,53.82,53.82,72228.0,47.8369,47.8547,47.7128,47.7128,72228.0
2018-11-29 11:50:00,53.82,54.04,53.72,54.04,56926.0,47.7128,47.9078,47.6242,47.9078,56926.0
2018-11-29 12:00:00,54.03,54.5,54.01,54.35,349922.0,47.899,48.3156,47.8812,48.1827,349922.0
2018-11-29 12:10:00,54.37,54.45,54.19,54.41,106321.0,48.2004,48.2713,48.0408,48.2359,106321.0
2018-11-29 12:20:00,54.41,54.54,54.38,54.46,54217.0,48.2359,48.3511,48.2093,48.2802,54217.0
2018-11-29 12:30:00,54.45,54.89,54.4,54.88,124824.0,48.2713,48.6614,48.227,48.6525,124824.0
2018-11-29 12:40:00,54.88,55.14,54.75,54.8,165526.0,48.6525,48.883,48.5373,48.5816,165526.0
2018-11-29 12:50:00,54.8,54.84,54.61,54.61,55843.0,48.5816,48.6171,48.4132,48.4132,55843.0
2018-11-29 13:00:00,54.61,54.64,54.55,54.63,46129.0,48.4132,48.4398,48.36,48.4309,46129.0
2018-11-29 13:10:00,54.63,54.65,54.48,54.54,33762.0,48.4309,48.4486,48.2979,48.3511,33762.0
2018-11-29 13:20:00,54.55,54.58,54.49,54.56,19392.0,48.36,48.3866,48.3068,48.3688,19392.0
2018-11-29 13:30:00,54.56,54.69,54.55,54.69,37691.0,48.3688,48.4841,48.36,48.4841,37691.0
2018-11-29 13:40:00,54.68,54.82,54.62,54.8,33664.0,48.4752,48.5993,48.422,48.5816,33664.0
2018-11-29 13:50:00,54.79,54.87,54.75,54.81,49852.0,48.5727,48.6437,48.5373,48.5905,49852.0
2018-11-29 14:00:00,54.81,54.88,54.77,54.88,47600.0,48.5905,48.6525,48.555,48.6525,47600.0
2018-11-29 14:10:00,54.88,55.0,54.79,54.85,39000.0,48.6525,48.7589,48.5727,48.6259,39000.0
2018-11-29 14:20:00,54.87,54.93,54.81,54.84,36223.0,48.6437,48.6969,48.5905,48.6171,36223.0
2018-11-29 14:30:00,54.84,54.89,54.76,54.79,55877.0,48.6171,48.6614,48.5461,48.5727,55877.0
2018-11-29 14:40:00,54.78,55.02,54.78,55.01,93007.0,48.5639,48.7766,48.5639,48.7678,93007.0
2018-11-29 14:50:00,55.0,55.05,54.95,54.99,124217.0,48.7589,48.8032,48.7146,48.75,124217.0
2018-11-29 15:00:00,54.97,54.98,54.84,54.97,74268.0,48.7323,48.7412,48.6171,48.7323,74268.0
2018-11-29 15:10:00,54.97,54.98,54.84,54.88,76421.0,48.7323,48.7412,48.6171,48.6525,76421.0
2018-11-29 15:20:00,54.88,54.92,54.81,54.87,35165.0,48.6525,48.688,48.5905,48.6437,35165.0
2018-11-29 15:30:00,54.86,54.86,54.65,54.68,68856.0,48.6348,48.6348,48.4486,48.4752,68856.0
2018-11-29 15:40:00,54.67,54.7,54.53,54.55,92799.0,48.4664,48.493,48.3422,48.36,92799.0
2018-11-29 15:50:00,54.55,54.56,54.39,54.47,178220.0,48.36,48.3688,48.2181,48.289,178220.0
2018-11-30 09:30:00,54.21,54.34,53.81,54.27,72832.0,48.0586,48.1738,47.7039,48.1117,72832.0
2018-11-30 09:40:00,54.33,54.44,54.15,54.2,55531.0,48.1649,48.2625,48.0054,48.0497,55531.0
2018-11-30 09:50:00,54.2,54.45,54.01,54.43,81260.0,48.0497,48.2713,47.8812,48.2536,81260.0
2018-11-30 10:00:00,54.42,54.59,54.34,54.59,70281.0,48.2447,48.3954,48.1738,48.3954,70281.0
2018-11-30 10:10:00,54.62,54.67,54.4,54.4,48379.0,48.422,48.4664,48.227,48.227,48379.0
2018-11-30 10:20:00,54.4,54.5,54.29,54.35,42850.0,48.227,48.3156,48.1295,48.1827,42850.0
2018-11-30 10:30:00,54.35,54.46,54.28,54.42,35003.0,48.1827,48.2802,48.1206,48.2447,35003.0
2018-11-30 10:40:00,54.41,54.46,54.18,54.19,32245.0,48.2359,48.2802,48.032,48.0408,32245.0
2018-11-30 10:50:00,54.2,54.27,54.06,54.1,41648.0,48.0497,48.1117,47.9256,47.961,41648.0
2018-11-30 11:00:00,54.1,54.27,54.1,54.22,46431.0,47.961,48.1117,47.961,48.0674,46431.0
2018-11-30 11:10:00,54.2,54.33,54.15,54.28,40586.0,48.0497,48.1649,48.0054,48.1206,40586.0
2018-11-30 11:20:00,54.28,54.32,54.08,54.12,63987.0,48.1206,48.1561,47.9433,47.9788,63987.0
2018-11-30 11:30:00,54.1,54.21,54.05,54.2,48723.0,47.961,48.0586,47.9167,48.0497,48723.0
2018-11-30 11:40:00,54.21,54.31,54.21,54.31,29718.0,48.0586,48.1472,48.0586,48.1472,29718.0
2018-11-30 11:50:00,54.3,54.33,54.24,54.3,27445.0,48.1383,48.1649,48.0851,48.1383,27445.0
2018-11-30 12:00:00,54.29,54.29,54.2,54.25,28544.0,48.1295,48.1295,48.0497,48.094,28544.0
2018-11-30 12:10:00,54.24,54.25,54.17,54.23,42934.0,48.0851,48.094,48.0231,48.0763,42934.0
2018-11-30 12:20:00,54.22,54.23,53.98,54.01,77018.0,48.0674,48.0763,47.8547,47.8812,77018.0
2018-11-30 12:30:00,54.01,54.06,53.91,53.94,40934.0,47.8812,47.9256,47.7926,47.8192,40934.0
2018-11-30 12:40:00,53.94,53.98,53.78,53.98,78224.0,47.8192,47.8547,47.6773,47.8547,78224.0
2018-11-30 12:50:00,53.98,54.08,53.97,54.01,52063.0,47.8547,47.9433,47.8458,47.8812,52063.0
2018-11-30 13:00:00,54.01,54.13,53.97,54.11,61999.0,47.8812,47.9876,47.8458,47.9699,61999.0
2018-11-30 13:10:00,54.1,54.16,54.03,54.16,54096.0,47.961,48.0142,47.899,48.0142,54096.0
2018-11-30 13:20:00,54.16,54.32,54.16,54.22,64305.0,48.0142,48.1561,48.0142,48.0674,64305.0
2018-11-30 13:30:00,54.23,54.64,54.2,54.5,169331.0,48.0763,48.4398,48.0497,48.3156,169331.0
2018-11-30 13:40:00,54.5,54.53,54.37,54.48,41841.0,48.3156,48.3422,48.2004,48.2979,41841.0
2018-11-30 13:50:00,54.5,54.77,54.5,54.75,54562.0,48.3156,48.555,48.3156,48.5373,54562.0
2018-11-30 14:00:00,54.75,54.77,54.66,54.7,69778.0,48.5373,48.555,48.4575,48.493,69778.0
2018-11-30 14:10:00,54.69,54.78,54.46,54.51,63259.0,48.4841,48.5639,48.2802,48.3245,63259.0
2018-11-30 14:20:00,54.53,54.68,54.5,54.63,54095.0,48.3422,48.4752,48.3156,48.4309,54095.0
2018-11-30 14:30:00,54.61,54.69,54.6,54.68,38391.0,48.4132,48.4841,48.4043,48.4752,38391.0
2018-11-30 14:40:00,54.67,54.75,54.65,54.69,50402.0,48.4664,48.5373,48.4486,48.4841,50402.0
2018-11-30 14:50:00,54.69,54.72,54.55,54.58,64815.0,48.4841,48.5107,48.36,48.3866,64815.0
2018-11-30 15:00:00,54.58,54.71,54.56,54.7,38095.0,48.3866,48.5018,48.3688,48.493,38095.0
2018-11-30 15:10:00,54.7,54.97,54.68,54.93,69902.0,48.493,48.7323,48.4752,48.6969,69902.0
2018-11-30 15:20:00,54.93,55.1,54.91,55.06,118112.0,48.6969,48.8476,48.6791,48.8121,118112.0
2018-11-30 15:30:00,55.05,55.13,54.91,54.94,119891.0,48.8032,48.8742,48.6791,48.7057,119891.0
2018-11-30 15:40:00,54.94,55.12,54.89,55.03,208978.0,48.7057,48.8653,48.6614,48.7855,208978.0
2018-11-30 15:50:00,55.03,55.13,54.96,54.97,617581.0,48.7855,48.8742,48.7234,48.7323,617581.0
2018-12-03 09:30:00,58.14,58.83,58.05,58.3,900746.0,51.5426,52.1543,51.4628,51.6844,900746.0
2018-12-03 09:40:00,58.31,58.63,58.04,58.11,444337.0,51.6933,51.977,51.4539,51.516,444337.0
2018-12-03 09:50:00,58.11,58.41,57.81,58.26,176958.0,51.516,51.782,51.25,51.649,176958.0
2018-12-03 10:00:00,58.26,58.62,58.19,58.54,247950.0,51.649,51.9681,51.5869,51.8972,247950.0
2018-12-03 10:10:00,58.54,58.58,58.23,58.56,170786.0,51.8972,51.9327,51.6224,51.9149,170786.0
2018-12-03 10:20:00,58.57,58.96,58.55,58.74,289412.0,51.9238,52.2695,51.9061,52.0745,289412.0
2018-12-03 10:30:00,58.74,59.21,58.62,58.63,329688.0,52.0745,52.4912,51.9681,51.977,329688.0
2018-12-03 10:40:00,58.62,58.7,58.42,58.44,147948.0,51.9681,52.0391,51.7908,51.8086,147948.0
2018-12-03 10:50:00,58.43,58.49,58.18,58.39,143692.0,51.7997,51.8529,51.5781,51.7642,143692.0
2018-12-03 11:00:00,58.4,58.46,58.21,58.46,119651.0,51.7731,51.8263,51.6047,51.8263,119651.0
2018-12-03 11:10:00,58.45,58.46,58.01,58.02,262623.0,51.8174,51.8263,51.4273,51.4362,262623.0
2018-12-03 11:20:00,58.01,58.09,57.8,57.93,165352.0,51.4273,51.4983,51.2412,51.3564,165352.0
2018-12-03 11:30:00,57.96,58.34,57.91,57.99,122020.0,51.383,51.7199,51.3387,51.4096,122020.0
2018-12-03 11:40:00,57.92,58.11,57.91,57.96,109549.0,51.3476,51.516,51.3387,51.383,109549.0
2018-12-03 11:50:00,57.96,58.35,57.94,58.24,140406.0,51.383,51.7288,51.3653,51.6313,140406.0
2018-12-03 12:00:00,58.25,58.69,58.12,58.66,176817.0,51.6401,52.0302,51.5249,52.0036,176817.0
2018-12-03 12:10:00,58.68,58.85,58.56,58.78,295242.0,52.0213,52.172,51.9149,52.11,295242.0
2018-12-03 12:20:00,58.78,58.96,58.75,58.92,91076.0,52.11,52.2695,52.0834,52.2341,91076.0
2018-12-03 12:30:00,58.93,58.93,58.74,58.74,72339.0,52.243,52.243,52.0745,52.0745,72339.0
2018-12-03 12:40:00,58.76,58.85,58.61,58.61,87329.0,52.0922,52.172,51.9593,51.9593,87329.0
2018-12-03 12:50:00,58.6,58.66,58.4,58.48,82685.0,51.9504,52.0036,51.7731,51.844,82685.0
2018-12-03 13:00:00,58.49,58.55,58.39,58.45,66477.0,51.8529,51.9061,51.7642,51.8174,66477.0
2018-12-03 13:10:00,58.45,58.54,58.32,58.36,49890.0,51.8174,51.8972,51.7022,51.7376,49890.0
2018-12-03 13:20:00,58.36,58.36,58.13,58.16,45841.0,51.7376,51.7376,51.5337,51.5603,45841.0
2018-12-03 13:30:00,58.17,58.17,58.01,58.13,66318.0,51.5692,51.5692,51.4273,51.5337,66318.0
2018-12-03 13:40:00,58.13,58.34,58.11,58.23,117032.0,51.5337,51.7199,51.516,51.6224,117032.0
2018-12-03 13:50:00,58.23,58.32,58.09,58.16,85126.0,51.6224,51.7022,51.4983,51.5603,85126.0
2018-12-03 14:00:00,58.18,58.2,57.87,57.96,69593.0,51.5781,51.5958,51.3032,51.383,69593.0
2018-12-03 14:10:00,57.96,58.17,57.92,58.14,208203.0,51.383,51.5692,51.3476,51.5426,208203.0
2018-12-03 14:20:00,58.15,58.3,58.15,58.27,80144.0,51.5515,51.6844,51.5515,51.6578,80144.0
2018-12-03 14:30:00,58.28,58.33,58.2,58.27,136596.0,51.6667,51.711,51.5958,51.6578,136596.0
2018-12-03 14:40:00,58.27,58.3,58.13,58.3,62726.0,51.6578,51.6844,51.5337,51.6844,62726.0
2018-12-03 14:50:00,58.3,58.34,57.89,57.95,190737.0,51.6844,51.7199,51.321,51.3742,190737.0
2018-12-03 15:00:00,57.95,57.95,57.69,57.87,133877.0,51.3742,51.3742,51.1437,51.3032,133877.0
2018-12-03 15:10:00,57.88,58.55,57.88,58.53,415142.0,51.3121,51.9061,51.3121,51.8883,415142.0
2018-12-03 15:20:00,58.52,58.62,58.42,58.51,272377.0,51.8795,51.9681,51.7908,51.8706,272377.0
2018-12-03 15:30:00,58.52,58.64,58.34,58.36,251008.0,51.8795,51.9859,51.7199,51.7376,251008.0
2018-12-03 15:40:00,58.37,58.43,58.15,58.29,266460.0,51.7465,51.7997,51.5515,51.6756,266460.0
2018-12-03 15:50:00,58.3,58.57,58.29,58.34,543051.0,51.6844,51.9238,51.6756,51.7199,543051.0
2018-12-04 09:30:00,57.8,57.95,57.26,57.41,145546.0,51.2412,51.3742,50.7625,50.8954,145546.0
2018-12-04 09:40:00,57.38,57.38,56.9,57.1,150101.0,50.8688,50.8688,50.4433,50.6206,150101.0
2018-12-04 09:50:00,57.11,57.38,56.98,57.16,215619.0,50.6295,50.8688,50.5142,50.6738,215619.0
2018-12-04 10:00:00,57.22,57.53,57.08,57.45,176388.0,50.727,51.0018,50.6029,50.9309,176388.0
2018-12-04 10:10:00,57.47,57.55,57.29,57.29,81919.0,50.9486,51.0195,50.7891,50.7891,81919.0
2018-12-04 10:20:00,57.29,57.34,57.2,57.33,56800.0,50.7891,50.8334,50.7093,50.8245,56800.0
2018-12-04 10:30:00,57.34,57.47,57.22,57.38,65566.0,50.8334,50.9486,50.727,50.8688,65566.0
2018-12-04 10:40:00,57.37,57.41,57.31,57.35,41631.0,50.86,50.8954,50.8068,50.8422,41631.0
2018-12-04 10:50:00,57.35,57.42,57.22,57.26,69973.0,50.8422,50.9043,50.727,50.7625,69973.0
2018-12-04 11:00:00,57.26,57.26,57.07,57.16,67729.0,50.7625,50.7625,50.594,50.6738,67729.0
2018-12-04 11:10:00,57.14,57.18,57.0,57.09,73171.0,50.6561,50.6915,50.532,50.6117,73171.0
2018-12-04 11:20:00,57.08,57.1,56.93,56.95,74776.0,50.6029,50.6206,50.4699,50.4876,74776.0
2018-12-04 11:30:00,56.96,57.01,56.91,56.93,129532.0,50.4965,50.5408,50.4522,50.4699,129532.0
2018-12-04 11:40:00,56.93,56.98,56.52,56.53,154139.0,50.4699,50.5142,50.1064,50.1153,154139.0
2018-12-04 11:50:00,56.53,56.73,56.46,56.57,67885.0,50.1153,50.2926,50.0532,50.1508,67885.0
2018-12-04 12:00:00,56.56,56.7,56.17,56.36,85198.0,50.1419,50.266,49.7961,49.9646,85198.0
2018-12-04 12:10:00,56.36,56.43,56.03,56.31,125479.0,49.9646,50.0266,49.672,49.9203,125479.0
2018-12-04 12:20:00,56.31,56.31,56.07,56.11,128076.0,49.9203,49.9203,49.7075,49.743,128076.0
2018-12-04 12:30:00,56.08,56.09,55.78,55.97,93957.0,49.7164,49.7252,49.4504,49.6188,93957.0
2018-12-04 12:40:00,55.98,56.21,55.95,56.15,92148.0,49.6277,49.8316,49.6011,49.7784,92148.0
2018-12-04 12:50:00,56.16,56.16,55.95,55.97,130227.0,49.7873,49.7873,49.6011,49.6188,130227.0
2018-12-04 13:00:00,55.97,56.11,55.88,55.98,63835.0,49.6188,49.743,49.5391,49.6277,63835.0
2018-12-04 13:10:00,55.91,55.95,55.76,55.94,71014.0,49.5656,49.6011,49.4327,49.5922,71014.0
2018-12-04 13:20:00,55.95,55.95,55.53,55.63,61052.0,49.6011,49.6011,49.2288,49.3174,61052.0
2018-12-04 13:30:00,55.63,55.73,55.33,55.34,76116.0,49.3174,49.4061,49.0515,49.0603,76116.0
2018-12-04 13:40:00,55.31,55.91,55.21,55.91,99601.0,49.0337,49.5656,48.9451,49.5656,99601.0
2018-12-04 13:50:00,55.91,56.1,55.79,56.0,144092.0,49.5656,49.7341,49.4593,49.6454,144092.0
2018-12-04 14:00:00,56.0,56.12,55.96,56.1,90118.0,49.6454,49.7518,49.61,49.7341,90118.0
2018-12-04 14:10:00,56.1,56.5,56.06,56.21,102367.0,49.7341,50.0887,49.6986,49.8316,102367.0
2018-12-04 14:20:00,56.21,56.26,55.88,55.88,71191.0,49.8316,49.8759,49.5391,49.5391,71191.0
2018-12-04 14:30:00,55.9,56.13,55.9,56.1,48181.0,49.5568,49.7607,49.5568,49.7341,48181.0
2018-12-04 14:40:00,56.12,56.24,56.02,56.17,47948.0,49.7518,49.8582,49.6632,49.7961,47948.0
2018-12-04 14:50:00,56.16,56.22,55.88,55.93,47347.0,49.7873,49.8405,49.5391,49.5834,47347.0
2018-12-04 15:00:00,55.94,55.94,55.63,55.66,62286.0,49.5922,49.5922,49.3174,49.344,62286.0
2018-12-04 15:10:00,55.66,55.74,55.5,55.58,66425.0,49.344,49.4149,49.2022,49.2731,66425.0
2018-12-04 15:20:00,55.58,55.67,55.41,55.42,94680.0,49.2731,49.3529,49.1224,49.1312,94680.0
2018-12-04 15:30:00,55.4,55.49,55.22,55.3,203529.0,49.1135,49.1933,48.9539,49.0249,203529.0
2018-12-04 15:40:00,55.27,55.45,55.15,55.43,216910.0,48.9983,49.1578,48.8919,49.1401,216910.0
2018-12-04 15:50:00,55.43,55.59,55.41,55.57,391898.0,49.1401,49.282,49.1224,49.2642,391898.0
2018-12-06 09:30:00,54.12,54.12,53.09,53.77,394214.0,47.9788,47.9788,47.0656,47.6685,394214.0
2018-12-06 09:40:00,53.79,53.98,53.18,53.23,160332.0,47.6862,47.8547,47.1454,47.1898,160332.0
2018-12-06 09:50:00,53.22,53.36,52.8,53.18,147666.0,47.1809,47.305,46.8086,47.1454,147666.0
2018-12-06 10:00:00,53.19,54.0,53.12,53.98,175620.0,47.1543,47.8724,47.0922,47.8547,175620.0
2018-12-06 10:10:00,53.97,55.05,53.96,54.45,248644.0,47.8458,48.8032,47.8369,48.2713,248644.0
2018-12-06 10:20:00,54.45,54.66,54.15,54.65,103322.0,48.2713,48.4575,48.0054,48.4486,103322.0
2018-12-06 10:30:00,54.65,54.68,54.02,54.25,92466.0,48.4486,48.4752,47.8901,48.094,92466.0
2018-12-06 10:40:00,54.26,54.61,54.24,54.47,116630.0,48.1029,48.4132,48.0851,48.289,116630.0
2018-12-06 10:50:00,54.47,54.54,54.25,54.47,93593.0,48.289,48.3511,48.094,48.289,93593.0
2018-12-06 11:00:00,54.45,54.69,54.4,54.55,64221.0,48.2713,48.4841,48.227,48.36,64221.0
2018-12-06 11:10:00,54.55,54.55,54.25,54.26,55721.0,48.36,48.36,48.094,48.1029,55721.0
2018-12-06 11:20:00,54.29,54.29,54.0,54.04,101147.0,48.1295,48.1295,47.8724,47.9078,101147.0
2018-12-06 11:30:00,54.02,54.23,53.99,54.09,54568.0,47.8901,48.0763,47.8635,47.9522,54568.0
2018-12-06 11:40:00,54.09,54.62,54.07,54.48,92217.0,47.9522,48.422,47.9344,48.2979,92217.0
2018-12-06 11:50:00,54.48,55.0,54.47,54.75,117803.0,48.2979,48.7589,48.289,48.5373,117803.0
2018-12-06 12:00:00,54.75,54.87,54.64,54.82,56076.0,48.5373,48.6437,48.4398,48.5993,56076.0
2018-12-06 12:10:00,54.8,55.25,54.72,55.19,66900.0,48.5816,48.9805,48.5107,48.9273,66900.0
2018-12-06 12:20:00,55.18,55.44,55.05,55.44,59173.0,48.9185,49.149,48.8032,49.149,59173.0
2018-12-06 12:30:00,55.4,55.48,55.11,55.15,84661.0,49.1135,49.1844,48.8564,48.8919,84661.0
2018-12-06 12:40:00,55.15,55.25,55.09,55.16,54524.0,48.8919,48.9805,48.8387,48.9008,54524.0
2018-12-06 12:50:00,55.13,55.4,55.08,55.23,57355.0,48.8742,49.1135,48.8298,48.9628,57355.0
2018-12-06 13:00:00,55.21,55.25,54.92,54.93,67433.0,48.9451,48.9805,48.688,48.6969,67433.0
2018-12-06 13:10:00,54.92,55.09,54.84,54.87,80977.0,48.688,48.8387,48.6171,48.6437,80977.0
2018-12-06 13:20:00,54.84,54.92,54.67,54.7,61974.0,48.6171,48.688,48.4664,48.493,61974.0
2018-12-06 13:30:00,54.69,54.95,54.62,54.94,71840.0,48.4841,48.7146,48.422,48.7057,71840.0
2018-12-06 13:40:00,54.94,55.34,54.93,55.24,58376.0,48.7057,49.0603,48.6969,48.9717,58376.0
2018-12-06 13:50:00,55.22,55.51,55.22,55.36,76508.0,48.9539,49.211,48.9539,49.0781,76508.0
2018-12-06 14:00:00,55.38,55.65,55.28,55.34,50109.0,49.0958,49.3351,49.0071,49.0603,50109.0
2018-12-06 14:10:00,55.31,55.33,54.9,54.91,66605.0,49.0337,49.0515,48.6703,48.6791,66605.0
2018-12-06 14:20:00,54.88,55.13,54.87,55.1,123947.0,48.6525,48.8742,48.6437,48.8476,123947.0
2018-12-06 14:30:00,55.09,55.11,54.79,54.88,103851.0,48.8387,48.8564,48.5727,48.6525,103851.0
2018-12-06 14:40:00,54.9,55.01,54.69,54.77,48473.0,48.6703,48.7678,48.4841,48.555,48473.0
2018-12-06 14:50:00,54.77,55.17,54.73,55.1,81609.0,48.555,48.9096,48.5195,48.8476,81609.0
2018-12-06 15:00:00,55.13,55.29,54.92,55.08,111956.0,48.8742,49.016,48.688,48.8298,111956.0
2018-12-06 15:10:00,55.06,55.13,54.88,54.99,112992.0,48.8121,48.8742,48.6525,48.75,112992.0
2018-12-06 15:20:00,55.01,55.21,54.96,55.15,109863.0,48.7678,48.9451,48.7234,48.8919,109863.0
2018-12-06 15:30:00,55.14,55.38,55.13,55.26,164448.0,48.883,49.0958,48.8742,48.9894,164448.0
2018-12-06 15:40:00,55.26,55.47,55.11,55.45,190646.0,48.9894,49.1756,48.8564,49.1578,190646.0
2018-12-06 15:50:00,55.44,55.72,55.32,55.69,468941.0,49.149,49.3972,49.0426,49.3706,468941.0
2018-12-07 09:30:00,55.14,56.05,55.14,55.89,153385.0,48.883,49.6898,48.883,49.5479,153385.0
2018-12-07 09:40:00,55.89,56.2,55.58,55.65,117578.0,49.5479,49.8227,49.2731,49.3351,117578.0
2018-12-07 09:50:00,55.6,55.79,55.54,55.64,31152.0,49.2908,49.4593,49.2376,49.3263,31152.0
2018-12-07 10:00:00,55.66,55.74,55.31,55.31,78562.0,49.344,49.4149,49.0337,49.0337,78562.0
2018-12-07 10:10:00,55.4,55.41,55.08,55.3,145134.0,49.1135,49.1224,48.8298,49.0249,145134.0
2018-12-07 10:20:00,55.32,55.5,54.95,55.26,56021.0,49.0426,49.2022,48.7146,48.9894,56021.0
2018-12-07 10:30:00,55.24,55.29,54.6,54.68,73679.0,48.9717,49.016,48.4043,48.4752,73679.0
2018-12-07 10:40:00,54.64,55.4,54.62,55.15,66750.0,48.4398,49.1135,48.422,48.8919,66750.0
2018-12-07 10:50:00,55.1,55.2,55.01,55.14,73307.0,48.8476,48.9362,48.7678,48.883,73307.0
2018-12-07 11:00:00,55.12,55.24,54.46,54.54,65884.0,48.8653,48.9717,48.2802,48.3511,65884.0
2018-12-07 11:10:00,54.48,54.48,54.08,54.2,69487.0,48.2979,48.2979,47.9433,48.0497,69487.0
2018-12-07 11:20:00,54.19,54.19,54.0,54.12,52546.0,48.0408,48.0408,47.8724,47.9788,52546.0
2018-12-07 11:30:00,54.13,54.3,54.08,54.15,34741.0,47.9876,48.1383,47.9433,48.0054,34741.0
2018-12-07 11:40:00,54.16,54.42,54.01,54.37,79328.0,48.0142,48.2447,47.8812,48.2004,79328.0
2018-12-07 11:50:00,54.36,54.37,53.87,53.87,49880.0,48.1915,48.2004,47.7571,47.7571,49880.0
2018-12-07 12:00:00,53.86,54.13,53.86,54.01,32985.0,47.7483,47.9876,47.7483,47.8812,32985.0
2018-12-07 12:10:00,53.98,54.1,53.8,53.88,42548.0,47.8547,47.961,47.6951,47.766,42548.0
2018-12-07 12:20:00,53.87,54.0,53.79,53.83,24379.0,47.7571,47.8724,47.6862,47.7217,24379.0
2018-12-07 12:30:00,53.78,53.85,53.68,53.73,36904.0,47.6773,47.7394,47.5887,47.633,36904.0
2018-12-07 12:40:00,53.74,53.79,53.57,53.65,48243.0,47.6419,47.6862,47.4912,47.5621,48243.0
2018-12-07 12:50:00,53.66,54.09,53.66,54.02,32086.0,47.571,47.9522,47.571,47.8901,32086.0
2018-12-07 13:00:00,54.0,54.23,53.96,54.01,39526.0,47.8724,48.0763,47.8369,47.8812,39526.0
2018-12-07 13:10:00,53.99,54.08,53.78,53.79,27698.0,47.8635,47.9433,47.6773,47.6862,27698.0
2018-12-07 13:20:00,53.8,53.98,53.78,53.98,28270.0,47.6951,47.8547,47.6773,47.8547,28270.0
2018-12-07 13:30:00,53.93,53.95,53.73,53.78,40378.0,47.8103,47.8281,47.633,47.6773,40378.0
2018-12-07 13:40:00,53.76,53.91,53.74,53.76,31205.0,47.6596,47.7926,47.6419,47.6596,31205.0
2018-12-07 13:50:00,53.72,53.76,53.52,53.54,95490.0,47.6242,47.6596,47.4468,47.4646,95490.0
2018-12-07 14:00:00,53.54,53.62,53.46,53.48,46740.0,47.4646,47.5355,47.3937,47.4114,46740.0
2018-12-07 14:10:00,53.47,53.81,53.32,53.8,59247.0,47.4025,47.7039,47.2695,47.6951,59247.0
2018-12-07 14:20:00,53.82,53.9,53.68,53.77,44030.0,47.7128,47.7837,47.5887,47.6685,44030.0
2018-12-07 14:30:00,53.79,53.82,53.29,53.29,180113.0,47.6862,47.7128,47.2429,47.2429,180113.0
2018-12-07 14:40:00,53.28,53.49,53.2,53.44,114155.0,47.2341,47.4203,47.1632,47.3759,114155.0
2018-12-07 14:50:00,53.45,53.57,53.24,53.29,119481.0,47.3848,47.4912,47.1986,47.2429,119481.0
2018-12-07 15:00:00,53.29,53.35,53.12,53.31,88615.0,47.2429,47.2961,47.0922,47.2607,88615.0
2018-12-07 15:10:00,53.32,53.46,53.22,53.37,121000.0,47.2695,47.3937,47.1809,47.3139,121000.0
2018-12-07 15:20:00,53.37,53.45,53.2,53.33,224672.0,47.3139,47.3848,47.1632,47.2784,224672.0
2018-12-07 15:30:00,53.32,53.55,53.23,53.29,227401.0,47.2695,47.4734,47.1898,47.2429,227401.0
2018-12-07 15:40:00,53.28,53.45,53.24,53.45,196969.0,47.2341,47.3848,47.1986,47.3848,196969.0
2018-12-07 15:50:00,53.44,53.67,53.34,53.37,603175.0,47.3759,47.5798,47.2873,47.3139,603175.0
2018-12-10 09:30:00,53.87,54.79,53.87,54.23,186829.0,47.7571,48.5727,47.7571,48.0763,186829.0
2018-12-10 09:40:00,54.25,54.55,54.07,54.14,87159.0,48.094,48.36,47.9344,47.9965,87159.0
2018-12-10 09:50:00,54.12,54.12,53.47,53.5,157410.0,47.9788,47.9788,47.4025,47.4291,157410.0
2018-12-10 10:00:00,53.54,53.98,53.38,53.76,55520.0,47.4646,47.8547,47.3227,47.6596,55520.0
2018-12-10 10:10:00,53.73,54.02,53.62,53.78,42885.0,47.633,47.8901,47.5355,47.6773,42885.0
2018-12-10 10:20:00,53.79,53.8,53.35,53.47,78283.0,47.6862,47.6951,47.2961,47.4025,78283.0
2018-12-10 10:30:00,53.43,53.55,53.31,53.31,52652.0,47.3671,47.4734,47.2607,47.2607,52652.0
2018-12-10 10:40:00,53.31,53.43,53.19,53.3,84177.0,47.2607,47.3671,47.1543,47.2518,84177.0
2018-12-10 10:50:00,53.29,53.31,52.83,53.1,90184.0,47.2429,47.2607,46.8351,47.0745,90184.0
2018-12-10 11:00:00,53.12,53.13,52.73,52.97,99783.0,47.0922,47.1011,46.7465,46.9593,99783.0
2018-12-10 11:10:00,52.93,53.13,52.84,53.02,59595.0,46.9238,47.1011,46.844,47.0036,59595.0
2018-12-10 11:20:00,53.0,53.18,52.92,53.13,48302.0,46.9859,47.1454,46.9149,47.1011,48302.0
2018-12-10 11:30:00,53.16,53.55,53.11,53.44,74344.0,47.1277,47.4734,47.0834,47.3759,74344.0
2018-12-10 11:40:00,53.46,53.53,53.17,53.26,102408.0,47.3937,47.4557,47.1366,47.2164,102408.0
2018-12-10 11:50:00,53.29,53.35,52.93,53.01,29176.0,47.2429,47.2961,46.9238,46.9947,29176.0
2018-12-10 12:00:00,53.0,53.02,52.75,52.87,57382.0,46.9859,47.0036,46.7642,46.8706,57382.0
2018-12-10 12:10:00,52.87,53.08,52.74,52.92,95528.0,46.8706,47.0568,46.7554,46.9149,95528.0
2018-12-10 12:20:00,52.9,53.03,52.8,52.95,32008.0,46.8972,47.0125,46.8086,46.9415,32008.0
2018-12-10 12:30:00,52.97,53.41,52.96,53.34,44922.0,46.9593,47.3493,46.9504,47.2873,44922.0
2018-12-10 12:40:00,53.33,53.64,53.29,53.55,59819.0,47.2784,47.5532,47.2429,47.4734,59819.0
2018-12-10 12:50:00,53.55,53.65,53.33,53.36,49289.0,47.4734,47.5621,47.2784,47.305,49289.0
2018-12-10 13:00:00,53.38,53.44,53.19,53.21,44107.0,47.3227,47.3759,47.1543,47.172,44107.0
2018-12-10 13:10:00,53.25,53.57,53.17,53.39,77060.0,47.2075,47.4912,47.1366,47.3316,77060.0
2018-12-10 13:20:00,53.41,53.45,53.02,53.07,34835.0,47.3493,47.3848,47.0036,47.0479,34835.0
2018-12-10 13:30:00,53.07,53.36,53.06,53.26,48869.0,47.0479,47.305,47.039,47.2164,48869.0
2018-12-10 13:40:00,53.26,53.32,53.07,53.12,61456.0,47.2164,47.2695,47.0479,47.0922,61456.0
2018-12-10 13:50:00,53.13,53.31,53.13,53.21,54695.0,47.1011,47.2607,47.1011,47.172,54695.0
2018-12-10 14:00:00,53.24,53.26,53.02,53.07,69039.0,47.1986,47.2164,47.0036,47.0479,69039.0
2018-12-10 14:10:00,53.05,53.09,52.95,52.98,83517.0,47.0302,47.0656,46.9415,46.9681,83517.0
2018-12-10 14:20:00,53.0,53.47,52.94,53.42,88320.0,46.9859,47.4025,46.9327,47.3582,88320.0
2018-12-10 14:30:00,53.4,53.56,53.34,53.38,41146.0,47.3405,47.4823,47.2873,47.3227,41146.0
2018-12-10 14:40:00,53.38,53.54,53.35,53.43,77662.0,47.3227,47.4646,47.2961,47.3671,77662.0
2018-12-10 14:50:00,53.44,53.47,53.1,53.15,62137.0,47.3759,47.4025,47.0745,47.1188,62137.0
2018-12-10 15:00:00,53.13,53.23,53.08,53.2,78724.0,47.1011,47.1898,47.0568,47.1632,78724.0
2018-12-10 15:10:00,53.21,53.33,53.1,53.15,73108.0,47.172,47.2784,47.0745,47.1188,73108.0
2018-12-10 15:20:00,53.18,53.24,53.13,53.22,94471.0,47.1454,47.1986,47.1011,47.1809,94471.0
2018-12-10 15:30:00,53.22,53.71,53.22,53.58,112554.0,47.1809,47.6153,47.1809,47.5,112554.0
2018-12-10 15:40:00,53.59,53.7,53.5,53.65,211169.0,47.5089,47.6064,47.4291,47.5621,211169.0
2018-12-10 15:50:00,53.64,53.64,53.41,53.46,297736.0,47.5532,47.5532,47.3493,47.3937,297736.0
2018-12-11 09:30:00,54.88,55.62,54.88,55.51,273355.0,48.6525,49.3086,48.6525,49.211,273355.0
2018-12-11 09:40:00,55.53,56.18,55.51,55.72,230797.0,49.2288,49.805,49.211,49.3972,230797.0
2018-12-11 09:50:00,55.7,55.94,55.42,55.62,135315.0,49.3795,49.5922,49.1312,49.3086,135315.0
2018-12-11 10:00:00,55.63,56.32,55.62,55.89,258916.0,49.3174,49.9291,49.3086,49.5479,258916.0
2018-12-11 10:10:00,55.9,55.94,55.68,55.84,144415.0,49.5568,49.5922,49.3617,49.5036,144415.0
2018-12-11 10:20:00,55.83,56.45,55.81,56.44,136755.0,49.4947,50.0444,49.477,50.0355,136755.0
2018-12-11 10:30:00,56.45,56.48,55.85,56.01,91313.0,50.0444,50.071,49.5125,49.6543,91313.0
2018-12-11 10:40:00,56.01,56.05,55.46,55.5,81050.0,49.6543,49.6898,49.1667,49.2022,81050.0
2018-12-11 10:50:00,55.49,55.56,55.34,55.52,73613.0,49.1933,49.2554,49.0603,49.2199,73613.0
2018-12-11 11:00:00,55.52,55.59,55.34,55.51,64001.0,49.2199,49.282,49.0603,49.211,64001.0
2018-12-11 11:10:00,55.48,55.64,55.1,55.15,60566.0,49.1844,49.3263,48.8476,48.8919,60566.0
2018-12-11 11:20:00,55.15,55.32,54.96,55.1,68543.0,48.8919,49.0426,48.7234,48.8476,68543.0
2018-12-11 11:30:00,55.12,55.16,54.8,54.88,56835.0,48.8653,48.9008,48.5816,48.6525,56835.0
2018-12-11 11:40:00,54.9,55.03,54.77,55.01,43796.0,48.6703,48.7855,48.555,48.7678,43796.0
2018-12-11 11:50:00,55.0,55.13,54.86,55.01,41655.0,48.7589,48.8742,48.6348,48.7678,41655.0
2018-12-11 12:00:00,54.96,54.96,54.74,54.84,97922.0,48.7234,48.7234,48.5284,48.6171,97922.0
2018-12-11 12:10:00,54.86,54.86,54.47,54.54,53412.0,48.6348,48.6348,48.289,48.3511,53412.0
2018-12-11 12:20:00,54.53,54.81,54.52,54.54,32650.0,48.3422,48.5905,48.3334,48.3511,32650.0
2018-12-11 12:30:00,54.53,54.58,54.31,54.46,36686.0,48.3422,48.3866,48.1472,48.2802,36686.0
2018-12-11 12:40:00,54.5,54.67,54.28,54.42,94802.0,48.3156,48.4664,48.1206,48.2447,94802.0
2018-12-11 12:50:00,54.45,54.47,54.27,54.36,50294.0,48.2713,48.289,48.1117,48.1915,50294.0
2018-12-11 13:00:00,54.33,54.57,54.24,54.3,281016.0,48.1649,48.3777,48.0851,48.1383,281016.0
2018-12-11 13:10:00,54.32,54.55,54.2,54.53,79354.0,48.1561,48.36,48.0497,48.3422,79354.0
2018-12-11 13:20:00,54.52,54.58,54.25,54.34,107790.0,48.3334,48.3866,48.094,48.1738,107790.0
2018-12-11 13:30:00,54.32,54.56,54.25,54.5,119328.0,48.1561,48.3688,48.094,48.3156,119328.0
2018-12-11 13:40:00,54.5,54.5,54.08,54.13,117255.0,48.3156,48.3156,47.9433,47.9876,117255.0
2018-12-11 13:50:00,54.14,54.33,54.06,54.28,71359.0,47.9965,48.1649,47.9256,48.1206,71359.0
2018-12-11 14:00:00,54.28,54.41,54.2,54.3,75710.0,48.1206,48.2359,48.0497,48.1383,75710.0
2018-12-11 14:10:00,54.28,54.48,54.24,54.47,54794.0,48.1206,48.2979,48.0851,48.289,54794.0
2018-12-11 14:20:00,54.45,54.81,54.42,54.78,114175.0,48.2713,48.5905,48.2447,48.5639,114175.0
2018-12-11 14:30:00,54.78,54.91,54.67,54.74,73268.0,48.5639,48.6791,48.4664,48.5284,73268.0
2018-12-11 14:40:00,54.74,54.85,54.64,54.66,66393.0,48.5284,48.6259,48.4398,48.4575,66393.0
2018-12-11 14:50:00,54.66,54.76,54.56,54.65,72260.0,48.4575,48.5461,48.3688,48.4486,72260.0
2018-12-11 15:00:00,54.66,54.68,54.36,54.61,64663.0,48.4575,48.4752,48.1915,48.4132,64663.0
2018-12-11 15:10:00,54.61,54.9,54.6,54.66,61455.0,48.4132,48.6703,48.4043,48.4575,61455.0
2018-12-11 15:20:00,54.65,54.72,54.6,54.67,76270.0,48.4486,48.5107,48.4043,48.4664,76270.0
2018-12-11 15:30:00,54.66,54.83,54.56,54.61,108938.0,48.4575,48.6082,48.3688,48.4132,108938.0
2018-12-11 15:40:00,54.59,54.59,54.34,54.37,177272.0,48.3954,48.3954,48.1738,48.2004,177272.0
2018-12-11 15:50:00,54.38,54.4,54.25,54.25,234887.0,48.2093,48.227,48.094,48.094,234887.0
2018-12-12 09:30:00,55.23,55.44,54.89,55.29,169230.0,48.9628,49.149,48.6614,49.016,169230.0
2018-12-12 09:40:00,55.24,55.36,54.65,55.21,115655.0,48.9717,49.0781,48.4486,48.9451,115655.0
2018-12-12 09:50:00,55.22,55.82,55.21,55.79,89498.0,48.9539,49.4859,48.9451,49.4593,89498.0
2018-12-12 10:00:00,55.78,55.94,55.69,55.9,60176.0,49.4504,49.5922,49.3706,49.5568,60176.0
2018-12-12 10:10:00,55.93,56.32,55.91,56.2,190429.0,49.5834,49.9291,49.5656,49.8227,190429.0
2018-12-12 10:20:00,56.21,56.31,56.02,56.1,80982.0,49.8316,49.9203,49.6632,49.7341,80982.0
2018-12-12 10:30:00,56.08,56.16,55.9,55.91,97622.0,49.7164,49.7873,49.5568,49.5656,97622.0
2018-12-12 10:40:00,55.9,56.16,55.85,56.14,61219.0,49.5568,49.7873,49.5125,49.7695,61219.0
2018-12-12 10:50:00,56.15,56.27,56.05,56.09,78573.0,49.7784,49.8848,49.6898,49.7252,78573.0
2018-12-12 11:00:00,56.09,56.12,55.91,56.06,56719.0,49.7252,49.7518,49.5656,49.6986,56719.0
2018-12-12 11:10:00,56.06,56.16,55.93,56.0,52589.0,49.6986,49.7873,49.5834,49.6454,52589.0
2018-12-12 11:20:00,56.02,56.21,55.91,55.92,58883.0,49.6632,49.8316,49.5656,49.5745,58883.0
2018-12-12 11:30:00,55.93,55.97,55.5,55.52,114770.0,49.5834,49.6188,49.2022,49.2199,114770.0
2018-12-12 11:40:00,55.52,55.63,55.42,55.57,64124.0,49.2199,49.3174,49.1312,49.2642,64124.0
2018-12-12 11:50:00,55.6,55.65,55.32,55.45,69403.0,49.2908,49.3351,49.0426,49.1578,69403.0
2018-12-12 12:00:00,55.46,55.58,55.33,55.37,54682.0,49.1667,49.2731,49.0515,49.0869,54682.0
2018-12-12 12:10:00,55.38,55.43,55.12,55.31,62104.0,49.0958,49.1401,48.8653,49.0337,62104.0
2018-12-12 12:20:00,55.32,55.59,55.28,55.53,68149.0,49.0426,49.282,49.0071,49.2288,68149.0
2018-12-12 12:30:00,55.56,55.76,55.42,55.49,76723.0,49.2554,49.4327,49.1312,49.1933,76723.0
2018-12-12 12:40:00,55.52,55.76,55.49,55.71,53744.0,49.2199,49.4327,49.1933,49.3883,53744.0
2018-12-12 12:50:00,55.68,55.92,55.66,55.83,100618.0,49.3617,49.5745,49.344,49.4947,100618.0
2018-12-12 13:00:00,55.86,55.86,55.64,55.73,23261.0,49.5213,49.5213,49.3263,49.4061,23261.0
2018-12-12 13:10:00,55.76,56.09,55.72,55.83,213132.0,49.4327,49.7252,49.3972,49.4947,213132.0
2018-12-12 13:20:00,55.83,55.98,55.76,55.9,38457.0,49.4947,49.6277,49.4327,49.5568,38457.0
2018-12-12 13:30:00,55.91,55.93,55.78,55.9,47610.0,49.5656,49.5834,49.4504,49.5568,47610.0
2018-12-12 13:40:00,55.9,56.04,55.84,56.0,64830.0,49.5568,49.6809,49.5036,49.6454,64830.0
2018-12-12 13:50:00,56.02,56.03,55.78,55.91,36833.0,49.6632,49.672,49.4504,49.5656,36833.0
2018-12-12 14:00:00,55.91,55.98,55.78,55.82,202386.0,49.5656,49.6277,49.4504,49.4859,202386.0
2018-12-12 14:10:00,55.83,55.85,55.71,55.83,53546.0,49.4947,49.5125,49.3883,49.4947,53546.0
2018-12-12 14:20:00,55.82,55.85,55.5,55.54,49954.0,49.4859,49.5125,49.2022,49.2376,49954.0
2018-12-12 14:30:00,55.53,55.59,55.34,55.56,62622.0,49.2288,49.282,49.0603,49.2554,62622.0
2018-12-12 14:40:00,55.56,55.82,55.49,55.77,93483.0,49.2554,49.4859,49.1933,49.4415,93483.0
2018-12-12 14:50:00,55.77,55.96,55.64,55.89,88756.0,49.4415,49.61,49.3263,49.5479,88756.0
2018-12-12 15:00:00,55.87,55.93,55.72,55.91,54343.0,49.5302,49.5834,49.3972,49.5656,54343.0
2018-12-12 15:10:00,55.91,55.96,55.69,55.73,62706.0,49.5656,49.61,49.3706,49.4061,62706.0
2018-12-12 15:20:00,55.74,55.8,55.61,55.64,65248.0,49.4149,49.4681,49.2997,49.3263,65248.0
2018-12-12 15:30:00,55.64,55.82,55.63,55.79,110460.0,49.3263,49.4859,49.3174,49.4593,110460.0
2018-12-12 15:40:00,55.81,55.82,55.58,55.64,171449.0,49.477,49.4859,49.2731,49.3263,171449.0
2018-12-12 15:50:00,55.64,55.72,55.43,55.46,340078.0,49.3263,49.3972,49.1401,49.1667,340078.0
2018-12-13 09:30:00,56.2,56.47,55.84,56.41,153419.0,49.8227,50.0621,49.5036,50.0089,153419.0
2018-12-13 09:40:00,56.38,56.49,55.53,55.75,158433.0,49.9823,50.0798,49.2288,49.4238,158433.0
2018-12-13 09:50:00,55.74,55.75,55.18,55.71,138064.0,49.4149,49.4238,48.9185,49.3883,138064.0
2018-12-13 10:00:00,55.73,56.04,55.69,55.69,245284.0,49.4061,49.6809,49.3706,49.3706,245284.0
2018-12-13 10:10:00,55.69,55.99,55.43,55.48,106667.0,49.3706,49.6366,49.1401,49.1844,106667.0
2018-12-13 10:20:00,55.47,55.58,55.3,55.44,58495.0,49.1756,49.2731,49.0249,49.149,58495.0
2018-12-13 10:30:00,55.44,55.56,55.37,55.43,47431.0,49.149,49.2554,49.0869,49.1401,47431.0
2018-12-13 10:40:00,55.42,55.43,55.11,55.22,54363.0,49.1312,49.1401,48.8564,48.9539,54363.0
2018-12-13 10:50:00,55.2,55.44,54.96,55.32,71741.0,48.9362,49.149,48.7234,49.0426,71741.0
2018-12-13 11:00:00,55.34,55.58,55.15,55.48,76776.0,49.0603,49.2731,48.8919,49.1844,76776.0
2018-12-13 11:10:00,55.5,55.6,55.38,55.4,245104.0,49.2022,49.2908,49.0958,49.1135,245104.0
2018-12-13 11:20:00,55.4,55.55,55.34,55.44,47368.0,49.1135,49.2465,49.0603,49.149,47368.0
2018-12-13 11:30:00,55.44,55.56,55.37,55.41,79981.0,49.149,49.2554,49.0869,49.1224,79981.0
2018-12-13 11:40:00,55.41,55.53,55.22,55.42,87391.0,49.1224,49.2288,48.9539,49.1312,87391.0
2018-12-13 11:50:00,55.44,55.44,55.19,55.2,50583.0,49.149,49.149,48.9273,48.9362,50583.0
2018-12-13 12:00:00,55.19,55.26,54.98,55.1,50286.0,48.9273,48.9894,48.7412,48.8476,50286.0
2018-12-13 12:10:00,55.08,55.25,55.07,55.16,45866.0,48.8298,48.9805,48.821,48.9008,45866.0
2018-12-13 12:20:00,55.14,55.2,54.96,54.96,47527.0,48.883,48.9362,48.7234,48.7234,47527.0
2018-12-13 12:30:00,54.96,55.25,54.95,55.25,46600.0,48.7234,48.9805,48.7146,48.9805,46600.0
2018-12-13 12:40:00,55.23,55.23,55.05,55.11,34430.0,48.9628,48.9628,48.8032,48.8564,34430.0
2018-12-13 12:50:00,55.1,55.25,55.1,55.25,28926.0,48.8476,48.9805,48.8476,48.9805,28926.0
2018-12-13 13:00:00,55.24,55.28,55.04,55.15,33577.0,48.9717,49.0071,48.7944,48.8919,33577.0
2018-12-13 13:10:00,55.14,55.25,55.11,55.15,33080.0,48.883,48.9805,48.8564,48.8919,33080.0
2018-12-13 13:20:00,55.15,55.23,55.06,55.15,43700.0,48.8919,48.9628,48.8121,48.8919,43700.0
2018-12-13 13:30:00,55.14,55.59,54.68,55.48,531881.0,48.883,49.282,48.4752,49.1844,531881.0
2018-12-13 13:40:00,55.53,55.53,54.87,54.91,208437.0,49.2288,49.2288,48.6437,48.6791,208437.0
2018-12-13 13:50:00,54.89,55.13,54.86,54.92,135990.0,48.6614,48.8742,48.6348,48.688,135990.0
2018-12-13 14:00:00,54.92,55.0,54.69,54.69,56142.0,48.688,48.7589,48.4841,48.4841,56142.0
2018-12-13 14:10:00,54.69,54.77,54.59,54.75,56648.0,48.4841,48.555,48.3954,48.5373,56648.0
2018-12-13 14:20:00,54.73,54.85,54.68,54.85,49560.0,48.5195,48.6259,48.4752,48.6259,49560.0
2018-12-13 14:30:00,54.84,54.86,54.68,54.76,60406.0,48.6171,48.6348,48.4752,48.5461,60406.0
2018-12-13 14:40:00,54.75,54.79,54.69,54.75,42356.0,48.5373,48.5727,48.4841,48.5373,42356.0
2018-12-13 14:50:00,54.75,54.86,54.74,54.79,57046.0,48.5373,48.6348,48.5284,48.5727,57046.0
2018-12-13 15:00:00,54.8,54.82,54.72,54.72,61613.0,48.5816,48.5993,48.5107,48.5107,61613.0
2018-12-13 15:10:00,54.72,54.99,54.6,54.92,305574.0,48.5107,48.75,48.4043,48.688,305574.0
2018-12-13 15:20:00,54.91,55.01,54.86,54.91,140666.0,48.6791,48.7678,48.6348,48.6791,140666.0
2018-12-13 15:30:00,54.9,54.98,54.81,54.89,151121.0,48.6703,48.7412,48.5905,48.6614,151121.0
2018-12-13 15:40:00,54.88,55.17,54.88,55.05,176178.0,48.6525,48.9096,48.6525,48.8032,176178.0
2018-12-13 15:50:00,55.05,55.11,54.97,55.1,299988.0,48.8032,48.8564,48.7323,48.8476,299988.0
2018-12-14 09:30:00,54.29,54.59,54.14,54.56,82805.0,48.1295,48.3954,47.9965,48.3688,82805.0
2018-12-14 09:40:00,54.58,55.1,54.55,54.88,54783.0,48.3866,48.8476,48.36,48.6525,54783.0
2018-12-14 09:50:00,54.86,54.94,54.68,54.89,38621.0,48.6348,48.7057,48.4752,48.6614,38621.0
2018-12-14 10:00:00,54.86,54.86,54.48,54.69,130073.0,48.6348,48.6348,48.2979,48.4841,130073.0
2018-12-14 10:10:00,54.68,55.21,54.68,55.2,178091.0,48.4752,48.9451,48.4752,48.9362,178091.0
2018-12-14 10:20:00,55.24,55.48,55.2,55.22,159218.0,48.9717,49.1844,48.9362,48.9539,159218.0
2018-12-14 10:30:00,55.22,55.4,55.1,55.29,153357.0,48.9539,49.1135,48.8476,49.016,153357.0
2018-12-14 10:40:00,55.3,55.65,55.29,55.61,120923.0,49.0249,49.3351,49.016,49.2997,120923.0
2018-12-14 10:50:00,55.6,55.75,55.48,55.51,123420.0,49.2908,49.4238,49.1844,49.211,123420.0
2018-12-14 11:00:00,55.52,55.82,55.51,55.75,76459.0,49.2199,49.4859,49.211,49.4238,76459.0
2018-12-14 11:10:00,55.75,55.86,55.65,55.79,87381.0,49.4238,49.5213,49.3351,49.4593,87381.0
2018-12-14 11:20:00,55.8,55.83,55.4,55.64,94238.0,49.4681,49.4947,49.1135,49.3263,94238.0
2018-12-14 11:30:00,55.65,56.05,55.62,55.81,253736.0,49.3351,49.6898,49.3086,49.477,253736.0
2018-12-14 11:40:00,55.79,55.88,55.48,55.48,56390.0,49.4593,49.5391,49.1844,49.1844,56390.0
2018-12-14 11:50:00,55.46,55.57,55.34,55.42,43586.0,49.1667,49.2642,49.0603,49.1312,43586.0
2018-12-14 12:00:00,55.42,55.56,55.33,55.38,110311.0,49.1312,49.2554,49.0515,49.0958,110311.0
2018-12-14 12:10:00,55.38,55.52,55.34,55.42,107936.0,49.0958,49.2199,49.0603,49.1312,107936.0
2018-12-14 12:20:00,55.43,55.52,55.38,55.52,79454.0,49.1401,49.2199,49.0958,49.2199,79454.0
2018-12-14 12:30:00,55.53,55.62,55.27,55.28,48767.0,49.2288,49.3086,48.9983,49.0071,48767.0
2018-12-14 12:40:00,55.26,55.32,55.12,55.17,41882.0,48.9894,49.0426,48.8653,48.9096,41882.0
2018-12-14 12:50:00,55.18,55.2,55.07,55.08,35123.0,48.9185,48.9362,48.821,48.8298,35123.0
2018-12-14 13:00:00,55.08,55.13,54.96,55.13,65195.0,48.8298,48.8742,48.7234,48.8742,65195.0
2018-12-14 13:10:00,55.13,55.37,55.1,55.23,44221.0,48.8742,49.0869,48.8476,48.9628,44221.0
2018-12-14 13:20:00,55.24,55.29,55.15,55.21,38863.0,48.9717,49.016,48.8919,48.9451,38863.0
2018-12-14 13:30:00,55.2,55.21,55.03,55.06,42371.0,48.9362,48.9451,48.7855,48.8121,42371.0
2018-12-14 13:40:00,55.07,55.16,54.98,55.13,79925.0,48.821,48.9008,48.7412,48.8742,79925.0
2018-12-14 13:50:00,55.13,55.19,55.0,55.04,38799.0,48.8742,48.9273,48.7589,48.7944,38799.0
2018-12-14 14:00:00,55.04,55.1,54.97,55.09,123322.0,48.7944,48.8476,48.7323,48.8387,123322.0
2018-12-14 14:10:00,55.08,55.18,54.99,55.1,35302.0,48.8298,48.9185,48.75,48.8476,35302.0
2018-12-14 14:20:00,55.1,55.18,55.06,55.15,32802.0,48.8476,48.9185,48.8121,48.8919,32802.0
2018-12-14 14:30:00,55.14,55.14,54.87,54.87,53238.0,48.883,48.883,48.6437,48.6437,53238.0
2018-12-14 14:40:00,54.87,54.95,54.74,54.8,77353.0,48.6437,48.7146,48.5284,48.5816,77353.0
2018-12-14 14:50:00,54.8,54.98,54.74,54.96,77387.0,48.5816,48.7412,48.5284,48.7234,77387.0
2018-12-14 15:00:00,54.96,55.01,54.85,54.9,78019.0,48.7234,48.7678,48.6259,48.6703,78019.0
2018-12-14 15:10:00,54.9,55.15,54.87,55.11,76008.0,48.6703,48.8919,48.6437,48.8564,76008.0
2018-12-14 15:20:00,55.1,55.1,54.96,54.97,78718.0,48.8476,48.8476,48.7234,48.7323,78718.0
2018-12-14 15:30:00,54.97,55.03,54.82,54.84,114112.0,48.7323,48.7855,48.5993,48.6171,114112.0
2018-12-14 15:40:00,54.83,54.86,54.56,54.63,180883.0,48.6082,48.6348,48.3688,48.4309,180883.0
2018-12-14 15:50:00,54.64,54.97,54.63,54.95,453002.0,48.4398,48.7323,48.4309,48.7146,453002.0
2018-12-17 09:30:00,53.64,53.86,53.14,53.6,152735.0,48.2311,48.429,47.7816,48.1952,152735.0
2018-12-17 09:40:00,53.62,53.65,53.0,53.18,90370.0,48.2132,48.2401,47.6557,47.8175,90370.0
2018-12-17 09:50:00,53.14,53.2,52.94,53.17,101012.0,47.7816,47.8355,47.6017,47.8085,101012.0
2018-12-17 10:00:00,53.16,53.37,52.78,52.96,146834.0,47.7995,47.9884,47.4579,47.6197,146834.0
2018-12-17 10:10:00,52.93,53.2,52.88,53.09,123141.0,47.5927,47.8355,47.5478,47.7366,123141.0
2018-12-17 10:20:00,53.08,53.2,52.77,53.1,85851.0,47.7276,47.8355,47.4489,47.7456,85851.0
2018-12-17 10:30:00,53.1,53.21,52.93,53.03,46038.0,47.7456,47.8445,47.5927,47.6827,46038.0
2018-12-17 10:40:00,52.98,53.39,52.93,53.38,75738.0,47.6377,48.0064,47.5927,47.9974,75738.0
2018-12-17 10:50:00,53.35,53.84,53.35,53.78,79795.0,47.9704,48.411,47.9704,48.357,79795.0
2018-12-17 11:00:00,53.73,54.26,53.73,54.26,92675.0,48.3121,48.7886,48.3121,48.7886,92675.0
2018-12-17 11:10:00,54.22,54.33,54.09,54.12,62925.0,48.7527,48.8516,48.6358,48.6627,62925.0
2018-12-17 11:20:00,54.14,54.24,54.06,54.07,50337.0,48.6807,48.7706,48.6088,48.6178,50337.0
2018-12-17 11:30:00,54.07,54.07,53.97,54.04,22335.0,48.6178,48.6178,48.5279,48.5908,22335.0
2018-12-17 11:40:00,54.02,54.14,53.8,54.01,66172.0,48.5728,48.6807,48.375,48.5638,66172.0
2018-12-17 11:50:00,54.04,54.21,54.0,54.14,38531.0,48.5908,48.7437,48.5548,48.6807,38531.0
2018-12-17 12:00:00,54.16,54.29,54.1,54.25,41048.0,48.6987,48.8156,48.6448,48.7796,41048.0
2018-12-17 12:10:00,54.24,54.24,53.91,54.02,37360.0,48.7706,48.7706,48.4739,48.5728,37360.0
2018-12-17 12:20:00,54.03,54.09,53.92,53.94,35844.0,48.5818,48.6358,48.4829,48.5009,35844.0
2018-12-17 12:30:00,53.92,53.92,53.6,53.78,50556.0,48.4829,48.4829,48.1952,48.357,50556.0
2018-12-17 12:40:00,53.78,53.83,53.61,53.78,29320.0,48.357,48.402,48.2042,48.357,29320.0
2018-12-17 12:50:00,53.76,53.84,53.6,53.6,25783.0,48.339,48.411,48.1952,48.1952,25783.0
2018-12-17 13:00:00,53.6,53.64,53.5,53.59,45755.0,48.1952,48.2311,48.1053,48.1862,45755.0
2018-12-17 13:10:00,53.59,53.64,53.42,53.45,32268.0,48.1862,48.2311,48.0333,48.0603,32268.0
2018-12-17 13:20:00,53.44,53.46,53.28,53.29,36181.0,48.0513,48.0693,47.9074,47.9164,36181.0
2018-12-17 13:30:00,53.28,53.43,53.01,53.03,52544.0,47.9074,48.0423,47.6647,47.6827,52544.0
2018-12-17 13:40:00,53.04,53.2,52.99,53.06,47739.0,47.6916,47.8355,47.6467,47.7096,47739.0
2018-12-17 13:50:00,53.07,53.09,52.85,52.86,56385.0,47.7186,47.7366,47.5208,47.5298,56385.0
2018-12-17 14:00:00,52.86,52.99,52.67,52.83,88238.0,47.5298,47.6467,47.359,47.5028,88238.0
2018-12-17 14:10:00,52.83,53.04,52.82,53.02,49301.0,47.5028,47.6916,47.4938,47.6737,49301.0
2018-12-17 14:20:00,52.97,53.09,52.84,52.86,35005.0,47.6287,47.7366,47.5118,47.5298,35005.0
2018-12-17 14:30:00,52.86,53.05,52.84,52.86,31502.0,47.5298,47.7006,47.5118,47.5298,31502.0
2018-12-17 14:40:00,52.86,53.03,52.82,52.84,31914.0,47.5298,47.6827,47.4938,47.5118,31914.0
2018-12-17 14:50:00,52.85,52.85,52.51,52.59,67570.0,47.5208,47.5208,47.2151,47.287,67570.0
2018-12-17 15:00:00,52.61,52.71,52.51,52.55,70830.0,47.305,47.3949,47.2151,47.2511,70830.0
2018-12-17 15:10:00,52.54,52.73,52.54,52.57,57386.0,47.2421,47.4129,47.2421,47.269,57386.0
2018-12-17 15:20:00,52.57,52.6,52.23,52.26,136452.0,47.269,47.296,46.9633,46.9903,136452.0
2018-12-17 15:30:00,52.25,52.26,51.9,52.07,210007.0,46.9813,46.9903,46.6666,46.8195,210007.0
2018-12-17 15:40:00,52.06,52.24,52.03,52.14,269988.0,46.8105,46.9723,46.7835,46.8824,269988.0
2018-12-17 15:50:00,52.12,52.64,52.12,52.61,313713.0,46.8644,47.332,46.8644,47.305,313713.0
2018-12-18 09:30:00,53.01,53.72,52.94,53.46,128788.0,47.6647,48.3031,47.6017,48.0693,128788.0
2018-12-18 09:40:00,53.52,53.8,53.38,53.53,79600.0,48.1232,48.375,47.9974,48.1322,79600.0
2018-12-18 09:50:00,53.5,53.55,53.18,53.29,75593.0,48.1053,48.1502,47.8175,47.9164,75593.0
2018-12-18 10:00:00,53.29,53.34,52.9,53.02,181360.0,47.9164,47.9614,47.5658,47.6737,181360.0
2018-12-18 10:10:00,53.0,53.21,52.92,53.06,69196.0,47.6557,47.8445,47.5837,47.7096,69196.0
2018-12-18 10:20:00,53.08,53.09,52.71,52.83,130241.0,47.7276,47.7366,47.3949,47.5028,130241.0
2018-12-18 10:30:00,52.83,53.03,52.81,52.96,131133.0,47.5028,47.6827,47.4848,47.6197,131133.0
2018-12-18 10:40:00,52.96,52.98,52.52,52.58,57008.0,47.6197,47.6377,47.2241,47.278,57008.0
2018-12-18 10:50:00,52.57,52.72,52.53,52.57,46281.0,47.269,47.4039,47.2331,47.269,46281.0
2018-12-18 11:00:00,52.58,52.85,52.56,52.69,49866.0,47.278,47.5208,47.26,47.3769,49866.0
2018-12-18 11:10:00,52.7,52.7,52.29,52.31,102461.0,47.3859,47.3859,47.0173,47.0353,102461.0
2018-12-18 11:20:00,52.32,52.39,52.02,52.24,88396.0,47.0442,47.1072,46.7745,46.9723,88396.0
2018-12-18 11:30:00,52.24,52.53,52.22,52.37,65498.0,46.9723,47.2331,46.9543,47.0892,65498.0
2018-12-18 11:40:00,52.36,52.38,52.08,52.37,62599.0,47.0802,47.0982,46.8284,47.0892,62599.0
2018-12-18 11:50:00,52.36,52.37,52.12,52.18,54767.0,47.0802,47.0892,46.8644,46.9184,54767.0
2018-12-18 12:00:00,52.17,52.49,52.17,52.47,67751.0,46.9094,47.1971,46.9094,47.1791,67751.0
2018-12-18 12:10:00,52.48,52.66,52.42,52.66,45833.0,47.1881,47.35,47.1342,47.35,45833.0
2018-12-18 12:20:00,52.65,52.75,52.51,52.52,50123.0,47.341,47.4309,47.2151,47.2241,50123.0
2018-12-18 12:30:00,52.52,52.58,52.4,52.44,37227.0,47.2241,47.278,47.1162,47.1521,37227.0
2018-12-18 12:40:00,52.44,52.6,52.4,52.6,30487.0,47.1521,47.296,47.1162,47.296,30487.0
2018-12-18 12:50:00,52.58,52.62,52.49,52.58,22919.0,47.278,47.314,47.1971,47.278,22919.0
2018-12-18 13:00:00,52.61,52.64,52.54,52.62,19749.0,47.305,47.332,47.2421,47.314,19749.0
2018-12-18 13:10:00,52.64,52.74,52.59,52.72,22375.0,47.332,47.4219,47.287,47.4039,22375.0
2018-12-18 13:20:00,52.73,52.75,52.64,52.66,32068.0,47.4129,47.4309,47.332,47.35,32068.0
2018-12-18 13:30:00,52.65,52.69,52.62,52.65,38971.0,47.341,47.3769,47.314,47.341,38971.0
2018-12-18 13:40:00,52.65,52.8,52.64,52.79,27953.0,47.341,47.4758,47.332,47.4669,27953.0
2018-12-18 13:50:00,52.77,52.77,52.56,52.64,31337.0,47.4489,47.4489,47.26,47.332,31337.0
2018-12-18 14:00:00,52.65,52.79,52.65,52.79,35271.0,47.341,47.4669,47.341,47.4669,35271.0
2018-12-18 14:10:00,52.79,52.87,52.74,52.85,49006.0,47.4669,47.5388,47.4219,47.5208,49006.0
2018-12-18 14:20:00,52.83,53.1,52.8,53.04,69159.0,47.5028,47.7456,47.4758,47.6916,69159.0
2018-12-18 14:30:00,53.05,53.13,52.91,53.04,63466.0,47.7006,47.7726,47.5748,47.6916,63466.0
2018-12-18 14:40:00,53.02,53.02,52.7,52.82,140948.0,47.6737,47.6737,47.3859,47.4938,140948.0
2018-12-18 14:50:00,52.82,52.83,52.28,52.6,127716.0,47.4938,47.5028,47.0083,47.296,127716.0
2018-12-18 15:00:00,52.61,52.69,52.51,52.62,114428.0,47.305,47.3769,47.2151,47.314,114428.0
2018-12-18 15:10:00,52.62,52.8,52.58,52.69,42659.0,47.314,47.4758,47.278,47.3769,42659.0
2018-12-18 15:20:00,52.68,52.73,52.52,52.58,62708.0,47.3679,47.4129,47.2241,47.278,62708.0
2018-12-18 15:30:00,52.59,52.97,52.58,52.89,107646.0,47.287,47.6287,47.278,47.5568,107646.0
2018-12-18 15:40:00,52.88,53.19,52.86,53.17,162465.0,47.5478,47.8265,47.5298,47.8085,162465.0
2018-12-18 15:50:00,53.17,53.2,52.93,52.95,393236.0,47.8085,47.8355,47.5927,47.6107,393236.0
2018-12-19 09:30:00,53.25,53.25,52.78,52.79,67228.0,47.8805,47.8805,47.4579,47.4669,67228.0
2018-12-19 09:40:00,52.84,52.99,52.73,52.96,61467.0,47.5118,47.6467,47.4129,47.6197,61467.0
2018-12-19 09:50:00,52.98,53.43,52.97,53.33,61914.0,47.6377,48.0423,47.6287,47.9524,61914.0
2018-12-19 10:00:00,53.25,53.39,53.03,53.09,59345.0,47.8805,48.0064,47.6827,47.7366,59345.0
2018-12-19 10:10:00,53.07,53.32,52.96,53.29,49999.0,47.7186,47.9434,47.6197,47.9164,49999.0
2018-12-19 10:20:00,53.27,53.27,53.07,53.07,53089.0,47.8985,47.8985,47.7186,47.7186,53089.0
2018-12-19 10:30:00,53.15,53.16,52.97,53.07,33575.0,47.7906,47.7995,47.6287,47.7186,33575.0
2018-12-19 10:40:00,53.04,53.11,52.77,52.88,52858.0,47.6916,47.7546,47.4489,47.5478,52858.0
2018-12-19 10:50:00,52.91,53.08,52.79,52.97,29864.0,47.5748,47.7276,47.4669,47.6287,29864.0
2018-12-19 11:00:00,52.98,52.98,52.44,52.44,65763.0,47.6377,47.6377,47.1521,47.1521,65763.0
2018-12-19 11:10:00,52.48,52.65,52.27,52.44,158488.0,47.1881,47.341,46.9993,47.1521,158488.0
2018-12-19 11:20:00,52.44,52.59,52.41,52.55,74597.0,47.1521,47.287,47.1252,47.2511,74597.0
2018-12-19 11:30:00,52.54,52.57,52.41,52.44,56352.0,47.2421,47.269,47.1252,47.1521,56352.0
2018-12-19 11:40:00,52.46,52.59,52.36,52.59,82061.0,47.1701,47.287,47.0802,47.287,82061.0
2018-12-19 11:50:00,52.59,52.72,52.5,52.59,85082.0,47.287,47.4039,47.2061,47.287,85082.0
2018-12-19 12:00:00,52.57,52.57,52.43,52.5,40105.0,47.269,47.269,47.1432,47.2061,40105.0
2018-12-19 12:10:00,52.51,52.59,52.38,52.52,34358.0,47.2151,47.287,47.0982,47.2241,34358.0
2018-12-19 12:20:00,52.54,52.67,52.49,52.58,36154.0,47.2421,47.359,47.1971,47.278,36154.0
2018-12-19 12:30:00,52.57,52.62,52.51,52.58,73398.0,47.269,47.314,47.2151,47.278,73398.0
2018-12-19 12:40:00,52.57,52.73,52.56,52.72,75801.0,47.269,47.4129,47.26,47.4039,75801.0
2018-12-19 12:50:00,52.73,52.81,52.61,52.69,94670.0,47.4129,47.4848,47.305,47.3769,94670.0
2018-12-19 13:00:00,52.68,52.74,52.54,52.57,58995.0,47.3679,47.4219,47.2421,47.269,58995.0
2018-12-19 13:10:00,52.59,52.72,52.55,52.71,71011.0,47.287,47.4039,47.2511,47.3949,71011.0
2018-12-19 13:20:00,52.7,52.73,52.54,52.63,26624.0,47.3859,47.4129,47.2421,47.323,26624.0
2018-12-19 13:30:00,52.64,52.68,52.54,52.58,86146.0,47.332,47.3679,47.2421,47.278,86146.0
2018-12-19 13:40:00,52.59,52.65,52.39,52.39,52356.0,47.287,47.341,47.1072,47.1072,52356.0
2018-12-19 13:50:00,52.39,52.41,52.16,52.38,61683.0,47.1072,47.1252,46.9004,47.0982,61683.0
2018-12-19 14:00:00,52.38,52.66,51.56,51.64,113394.0,47.0982,47.35,46.3609,46.4328,113394.0
2018-12-19 14:10:00,51.67,52.03,51.37,52.0,118770.0,46.4598,46.7835,46.19,46.7565,118770.0
2018-12-19 14:20:00,51.99,52.12,51.78,52.11,59472.0,46.7475,46.8644,46.5587,46.8554,59472.0
2018-12-19 14:30:00,52.09,52.41,51.92,52.34,159537.0,46.8374,47.1252,46.6846,47.0622,159537.0
2018-12-19 14:40:00,52.31,52.32,51.79,51.98,229045.0,47.0353,47.0442,46.5677,46.7385,229045.0
2018-12-19 14:50:00,51.99,52.0,51.35,51.51,158519.0,46.7475,46.7565,46.1721,46.3159,158519.0
2018-12-19 15:00:00,51.52,51.52,50.78,51.14,272088.0,46.3249,46.3249,45.6595,45.9832,272088.0
2018-12-19 15:10:00,51.12,51.51,51.02,51.29,221006.0,45.9653,46.3159,45.8753,46.1181,221006.0
2018-12-19 15:20:00,51.29,51.48,51.03,51.07,186882.0,46.1181,46.289,45.8843,45.9203,186882.0
2018-12-19 15:30:00,51.09,51.2,50.87,50.96,239969.0,45.9383,46.0372,45.7405,45.8214,239969.0
2018-12-19 15:40:00,50.93,50.94,50.63,50.9,402927.0,45.7944,45.8034,45.5247,45.7674,402927.0
2018-12-19 15:50:00,50.9,51.22,50.88,51.2,798955.0,45.7674,46.0552,45.7495,46.0372,798955.0
2018-12-20 09:30:00,50.57,51.64,50.5,51.29,133264.0,45.4707,46.4328,45.4078,46.1181,133264.0
2018-12-20 09:40:00,51.34,51.54,51.08,51.32,65066.0,46.1631,46.3429,45.9293,46.1451,65066.0
2018-12-20 09:50:00,51.31,51.52,51.06,51.35,53465.0,46.1361,46.3249,45.9113,46.1721,53465.0
2018-12-20 10:00:00,51.45,51.65,51.24,51.57,82937.0,46.262,46.4418,46.0732,46.3699,82937.0
2018-12-20 10:10:00,51.57,51.64,51.27,51.28,45381.0,46.3699,46.4328,46.1001,46.1091,45381.0
2018-12-20 10:20:00,51.27,51.57,51.22,51.5,39126.0,46.1001,46.3699,46.0552,46.3069,39126.0
2018-12-20 10:30:00,51.5,51.59,51.19,51.46,45203.0,46.3069,46.3879,46.0282,46.271,45203.0
2018-12-20 10:40:00,51.45,51.58,51.27,51.29,61102.0,46.262,46.3789,46.1001,46.1181,61102.0
2018-12-20 10:50:00,51.27,51.32,50.93,51.15,83002.0,46.1001,46.1451,45.7944,45.9922,83002.0
2018-12-20 11:00:00,51.11,51.21,50.84,50.95,40008.0,45.9563,46.0462,45.7135,45.8124,40008.0
2018-12-20 11:10:00,50.95,51.03,50.78,50.82,46356.0,45.8124,45.8843,45.6595,45.6955,46356.0
2018-12-20 11:20:00,50.81,50.82,50.15,50.28,198515.0,45.6865,45.6955,45.0931,45.21,198515.0
2018-12-20 11:30:00,50.27,50.33,50.15,50.27,58915.0,45.201,45.2549,45.0931,45.201,58915.0
2018-12-20 11:40:00,50.28,50.35,49.51,49.57,174585.0,45.21,45.2729,44.5176,44.5715,174585.0
2018-12-20 11:50:00,49.55,50.15,49.39,49.78,106192.0,44.5536,45.0931,44.4097,44.7604,106192.0
2018-12-20 12:00:00,49.79,49.96,49.52,49.75,162906.0,44.7694,44.9222,44.5266,44.7334,162906.0
2018-12-20 12:10:00,49.75,50.24,49.68,50.24,102172.0,44.7334,45.174,44.6705,45.174,102172.0
2018-12-20 12:20:00,50.22,50.59,50.19,50.59,62878.0,45.156,45.4887,45.129,45.4887,62878.0
2018-12-20 12:30:00,50.56,50.69,50.37,50.53,60058.0,45.4617,45.5786,45.2909,45.4347,60058.0
2018-12-20 12:40:00,50.51,50.58,50.36,50.49,55916.0,45.4168,45.4797,45.2819,45.3988,55916.0
2018-12-20 12:50:00,50.52,50.82,50.31,50.78,69474.0,45.4258,45.6955,45.2369,45.6595,69474.0
2018-12-20 13:00:00,50.78,50.82,50.36,50.37,73844.0,45.6595,45.6955,45.2819,45.2909,73844.0
2018-12-20 13:10:00,50.36,50.55,50.28,50.42,41227.0,45.2819,45.4527,45.21,45.3358,41227.0
2018-12-20 13:20:00,50.41,50.53,50.28,50.48,41878.0,45.3268,45.4347,45.21,45.3898,41878.0
2018-12-20 13:30:00,50.44,50.47,50.18,50.27,41591.0,45.3538,45.3808,45.12,45.201,41591.0
2018-12-20 13:40:00,50.27,50.39,50.08,50.36,43261.0,45.201,45.3089,45.0301,45.2819,43261.0
2018-12-20 13:50:00,50.33,50.42,50.19,50.29,45433.0,45.2549,45.3358,45.129,45.2189,45433.0
2018-12-20 14:00:00,50.26,50.31,49.99,50.13,56072.0,45.192,45.2369,44.9492,45.0751,56072.0
2018-12-20 14:10:00,50.14,50.14,49.79,49.86,58189.0,45.0841,45.0841,44.7694,44.8323,58189.0
2018-12-20 14:20:00,49.87,50.34,49.85,50.34,44769.0,44.8413,45.2639,44.8233,45.2639,44769.0
2018-12-20 14:30:00,50.29,50.76,50.23,50.52,78116.0,45.2189,45.6416,45.165,45.4258,78116.0
2018-12-20 14:40:00,50.51,50.81,50.48,50.73,86780.0,45.4168,45.6865,45.3898,45.6146,86780.0
2018-12-20 14:50:00,50.7,50.71,50.46,50.61,69796.0,45.5876,45.5966,45.3718,45.5067,69796.0
2018-12-20 15:00:00,50.59,50.59,50.23,50.45,124128.0,45.4887,45.4887,45.165,45.3628,124128.0
2018-12-20 15:10:00,50.46,50.58,50.38,50.39,89420.0,45.3718,45.4797,45.2999,45.3089,89420.0
2018-12-20 15:20:00,50.37,50.63,50.33,50.46,142587.0,45.2909,45.5247,45.2549,45.3718,142587.0
2018-12-20 15:30:00,50.46,50.73,50.45,50.61,113670.0,45.3718,45.6146,45.3628,45.5067,113670.0
2018-12-20 15:40:00,50.6,50.68,50.21,50.33,154301.0,45.4977,45.5696,45.147,45.2549,154301.0
2018-12-20 15:50:00,50.31,50.38,50.13,50.32,372016.0,45.2369,45.2999,45.0751,45.2459,372016.0
2018-12-21 09:30:00,50.39,50.69,50.21,50.54,79682.0,45.3089,45.5786,45.147,45.4437,79682.0
2018-12-21 09:40:00,50.53,50.67,50.28,50.56,48948.0,45.4347,45.5606,45.21,45.4617,48948.0
2018-12-21 09:50:00,50.55,50.59,50.2,50.31,37486.0,45.4527,45.4887,45.138,45.2369,37486.0
2018-12-21 10:00:00,50.34,50.34,50.08,50.17,45809.0,45.2639,45.2639,45.0301,45.111,45809.0
2018-12-21 10:10:00,50.16,50.96,50.16,50.92,62575.0,45.1021,45.8214,45.1021,45.7854,62575.0
2018-12-21 10:20:00,50.97,51.02,50.71,50.76,81231.0,45.8304,45.8753,45.5966,45.6416,81231.0
2018-12-21 10:30:00,50.77,50.78,50.4,50.44,48943.0,45.6505,45.6595,45.3179,45.3538,48943.0
2018-12-21 10:40:00,50.42,50.5,50.21,50.3,59725.0,45.3358,45.4078,45.147,45.2279,59725.0
2018-12-21 10:50:00,50.29,50.35,50.06,50.09,54358.0,45.2189,45.2729,45.0121,45.0391,54358.0
2018-12-21 11:00:00,50.08,50.14,49.76,49.77,67616.0,45.0301,45.0841,44.7424,44.7514,67616.0
2018-12-21 11:10:00,49.75,49.97,49.68,49.93,70501.0,44.7334,44.9312,44.6705,44.8952,70501.0
2018-12-21 11:20:00,49.94,50.11,49.77,49.92,60832.0,44.9042,45.0571,44.7514,44.8863,60832.0
2018-12-21 11:30:00,49.93,50.03,49.7,49.74,52147.0,44.8952,44.9852,44.6884,44.7244,52147.0
2018-12-21 11:40:00,49.76,49.79,49.55,49.55,58594.0,44.7424,44.7694,44.5536,44.5536,58594.0
2018-12-21 11:50:00,49.56,49.75,49.48,49.51,50514.0,44.5626,44.7334,44.4906,44.5176,50514.0
2018-12-21 12:00:00,49.52,49.53,49.11,49.22,73677.0,44.5266,44.5356,44.1579,44.2568,73677.0
2018-12-21 12:10:00,49.22,49.33,49.08,49.19,50419.0,44.2568,44.3557,44.131,44.2299,50419.0
2018-12-21 12:20:00,49.19,49.31,49.07,49.09,130074.0,44.2299,44.3378,44.122,44.1399,130074.0
2018-12-21 12:30:00,49.09,49.28,48.91,49.21,191353.0,44.1399,44.3108,43.9781,44.2478,191353.0
2018-12-21 12:40:00,49.21,49.39,49.19,49.2,57514.0,44.2478,44.4097,44.2299,44.2389,57514.0
2018-12-21 12:50:00,49.22,49.22,48.92,49.0,82978.0,44.2568,44.2568,43.9871,44.059,82978.0
2018-12-21 13:00:00,49.02,49.09,48.83,48.98,91034.0,44.077,44.1399,43.9062,44.041,91034.0
2018-12-21 13:10:00,48.96,49.02,48.84,48.96,92725.0,44.0231,44.077,43.9152,44.0231,92725.0
2018-12-21 13:20:00,48.95,49.12,48.86,48.88,91188.0,44.0141,44.1669,43.9331,43.9511,91188.0
2018-12-21 13:30:00,48.89,49.13,48.85,49.06,98004.0,43.9601,44.1759,43.9242,44.113,98004.0
2018-12-21 13:40:00,49.07,49.11,48.86,48.87,130617.0,44.122,44.1579,43.9331,43.9421,130617.0
2018-12-21 13:50:00,48.87,49.02,48.86,48.99,113260.0,43.9421,44.077,43.9331,44.05,113260.0
2018-12-21 14:00:00,48.97,49.02,48.69,48.71,81946.0,44.032,44.077,43.7803,43.7983,81946.0
2018-12-21 14:10:00,48.71,48.84,48.52,48.81,118529.0,43.7983,43.9152,43.6274,43.8882,118529.0
2018-12-21 14:20:00,48.81,48.81,48.58,48.69,74433.0,43.8882,43.8882,43.6814,43.7803,74433.0
2018-12-21 14:30:00,48.66,48.83,48.6,48.79,129429.0,43.7533,43.9062,43.6994,43.8702,129429.0
2018-12-21 14:40:00,48.8,48.89,48.68,48.78,282181.0,43.8792,43.9601,43.7713,43.8612,282181.0
2018-12-21 14:50:00,48.79,49.03,48.79,48.93,120218.0,43.8702,44.086,43.8702,43.9961,120218.0
2018-12-21 15:00:00,48.94,49.15,48.92,49.15,177073.0,44.0051,44.1939,43.9871,44.1939,177073.0
2018-12-21 15:10:00,49.15,49.15,48.62,48.65,234297.0,44.1939,44.1939,43.7173,43.7443,234297.0
2018-12-21 15:20:00,48.65,48.7,48.33,48.34,183055.0,43.7443,43.7893,43.4566,43.4656,183055.0
2018-12-21 15:30:00,48.33,48.5,48.19,48.2,170212.0,43.4566,43.6094,43.3307,43.3397,170212.0
2018-12-21 15:40:00,48.19,48.64,48.18,48.61,306963.0,43.3307,43.7353,43.3217,43.7084,306963.0
2018-12-21 15:50:00,48.6,48.78,48.51,48.54,618687.0,43.6994,43.8612,43.6184,43.6454,618687.0
2018-12-24 09:30:00,47.89,48.92,47.81,48.13,160096.0,43.061,43.9871,42.989,43.2768,160096.0
2018-12-24 09:40:00,48.22,48.41,47.81,48.0,142118.0,43.3577,43.5285,42.989,43.1599,142118.0
2018-12-24 09:50:00,47.97,48.16,47.39,47.74,135205.0,43.1329,43.3037,42.6114,42.9261,135205.0
2018-12-24 10:00:00,47.75,48.06,47.55,47.62,143310.0,42.9351,43.2138,42.7552,42.8182,143310.0
2018-12-24 10:10:00,47.65,48.1,47.65,48.07,142549.0,42.8452,43.2498,42.8452,43.2228,142549.0
2018-12-24 10:20:00,48.07,48.49,47.9,48.31,83479.0,43.2228,43.6005,43.0699,43.4386,83479.0
2018-12-24 10:30:00,48.34,48.99,48.33,48.96,73098.0,43.4656,44.05,43.4566,44.0231,73098.0
2018-12-24 10:40:00,48.97,49.26,48.88,49.07,63641.0,44.032,44.2928,43.9511,44.122,63641.0
2018-12-24 10:50:00,49.08,49.1,48.75,48.88,48124.0,44.131,44.1489,43.8342,43.9511,48124.0
2018-12-24 11:00:00,48.94,49.15,48.73,48.97,83111.0,44.0051,44.1939,43.8163,44.032,83111.0
2018-12-24 11:10:00,48.92,49.21,48.86,49.1,42894.0,43.9871,44.2478,43.9331,44.1489,42894.0
2018-12-24 11:20:00,49.06,49.35,49.04,49.08,64263.0,44.113,44.3737,44.095,44.131,64263.0
2018-12-24 11:30:00,49.1,49.1,48.8,48.84,107197.0,44.1489,44.1489,43.8792,43.9152,107197.0
2018-12-24 11:40:00,48.83,48.87,48.63,48.63,179855.0,43.9062,43.9421,43.7263,43.7263,179855.0
2018-12-24 11:50:00,48.64,49.02,48.58,48.77,45995.0,43.7353,44.077,43.6814,43.8522,45995.0
2018-12-24 12:00:00,48.83,49.13,48.82,48.87,86497.0,43.9062,44.1759,43.8972,43.9421,86497.0
2018-12-24 12:10:00,48.85,48.95,48.8,48.9,42508.0,43.9242,44.0141,43.8792,43.9691,42508.0
2018-12-24 12:20:00,48.88,49.08,48.78,48.94,43107.0,43.9511,44.131,43.8612,44.0051,43107.0
2018-12-24 12:30:00,48.95,49.15,48.93,48.95,79484.0,44.0141,44.1939,43.9961,44.0141,79484.0
2018-12-24 12:40:00,48.93,48.97,48.71,48.75,80229.0,43.9961,44.032,43.7983,43.8342,80229.0
2018-12-24 12:50:00,48.76,48.76,48.45,48.49,168515.0,43.8432,43.8432,43.5645,43.6005,168515.0
2018-12-26 09:30:00,48.72,49.17,48.65,48.93,120090.0,43.8073,44.2119,43.7443,43.9961,120090.0
2018-12-26 09:40:00,48.93,49.02,48.65,48.82,52767.0,43.9961,44.077,43.7443,43.8972,52767.0
2018-12-26 09:50:00,48.87,48.95,48.61,48.7,41161.0,43.9421,44.0141,43.7084,43.7893,41161.0
2018-12-26 10:00:00,48.75,48.75,48.26,48.35,35927.0,43.8342,43.8342,43.3936,43.4746,35927.0
2018-12-26 10:10:00,48.4,48.46,48.02,48.02,22039.0,43.5195,43.5735,43.1778,43.1778,22039.0
2018-12-26 10:20:00,48.1,48.92,48.09,48.78,74091.0,43.2498,43.9871,43.2408,43.8612,74091.0
2018-12-26 10:30:00,48.79,49.04,48.43,48.68,102902.0,43.8702,44.095,43.5465,43.7713,102902.0
2018-12-26 10:40:00,48.7,48.77,48.53,48.71,113543.0,43.7893,43.8522,43.6364,43.7983,113543.0
2018-12-26 10:50:00,48.72,48.78,48.3,48.3,43499.0,43.8073,43.8612,43.4296,43.4296,43499.0
2018-12-26 11:00:00,48.37,48.59,48.29,48.55,21891.0,43.4926,43.6904,43.4206,43.6544,21891.0
2018-12-26 11:10:00,48.58,48.71,48.42,48.69,27285.0,43.6814,43.7983,43.5375,43.7803,27285.0
2018-12-26 11:20:00,48.7,48.92,48.61,48.87,49397.0,43.7893,43.9871,43.7084,43.9421,49397.0
2018-12-26 11:30:00,48.86,49.0,48.84,48.96,30486.0,43.9331,44.059,43.9152,44.0231,30486.0
2018-12-26 11:40:00,48.98,49.33,48.94,49.27,94230.0,44.041,44.3557,44.0051,44.3018,94230.0
2018-12-26 11:50:00,49.29,49.41,49.18,49.41,82221.0,44.3198,44.4277,44.2209,44.4277,82221.0
2018-12-26 12:00:00,49.42,49.67,49.38,49.65,43425.0,44.4367,44.6615,44.4007,44.6435,43425.0
2018-12-26 12:10:00,49.63,49.87,49.62,49.74,64932.0,44.6255,44.8413,44.6165,44.7244,64932.0
2018-12-26 12:20:00,49.73,49.85,49.69,49.73,64067.0,44.7154,44.8233,44.6794,44.7154,64067.0
2018-12-26 12:30:00,49.73,49.92,49.69,49.87,78410.0,44.7154,44.8863,44.6794,44.8413,78410.0
2018-12-26 12:40:00,49.86,50.08,49.82,49.9,63880.0,44.8323,45.0301,44.7963,44.8683,63880.0
2018-12-26 12:50:00,49.91,50.09,49.88,49.99,43983.0,44.8773,45.0391,44.8503,44.9492,43983.0
2018-12-26 13:00:00,50.02,50.05,49.81,49.84,91477.0,44.9762,45.0031,44.7873,44.8143,91477.0
2018-12-26 13:10:00,49.85,49.88,49.55,49.55,26768.0,44.8233,44.8503,44.5536,44.5536,26768.0
2018-12-26 13:20:00,49.54,49.71,49.52,49.55,76883.0,44.5446,44.6974,44.5266,44.5536,76883.0
2018-12-26 13:30:00,49.61,49.98,49.58,49.97,49841.0,44.6075,44.9402,44.5805,44.9312,49841.0
2018-12-26 13:40:00,49.96,50.18,49.95,50.15,54609.0,44.9222,45.12,44.9132,45.0931,54609.0
2018-12-26 13:50:00,50.15,50.45,50.15,50.38,139632.0,45.0931,45.3628,45.0931,45.2999,139632.0
2018-12-26 14:00:00,50.38,50.39,50.14,50.33,295386.0,45.2999,45.3089,45.0841,45.2549,295386.0
2018-12-26 14:10:00,50.34,50.45,50.05,50.14,105793.0,45.2639,45.3628,45.0031,45.0841,105793.0
2018-12-26 14:20:00,50.14,50.24,49.98,50.13,69750.0,45.0841,45.174,44.9402,45.0751,69750.0
2018-12-26 14:30:00,50.13,50.32,50.11,50.27,42065.0,45.0751,45.2459,45.0571,45.201,42065.0
2018-12-26 14:40:00,50.3,50.42,50.16,50.18,36505.0,45.2279,45.3358,45.1021,45.12,36505.0
2018-12-26 14:50:00,50.15,50.43,50.12,50.39,59926.0,45.0931,45.3448,45.0661,45.3089,59926.0
2018-12-26 15:00:00,50.36,50.61,50.31,50.52,46022.0,45.2819,45.5067,45.2369,45.4258,46022.0
2018-12-26 15:10:00,50.53,50.72,50.52,50.56,52710.0,45.4347,45.6056,45.4258,45.4617,52710.0
2018-12-26 15:20:00,50.55,50.83,50.52,50.79,59976.0,45.4527,45.7045,45.4258,45.6685,59976.0
2018-12-26 15:30:00,50.8,51.19,50.79,51.19,122927.0,45.6775,46.0282,45.6685,46.0282,122927.0
2018-12-26 15:40:00,51.19,51.4,51.04,51.24,218790.0,46.0282,46.217,45.8933,46.0732,218790.0
2018-12-26 15:50:00,51.25,51.55,51.23,51.43,331662.0,46.0821,46.3519,46.0642,46.244,331662.0
2018-12-27 09:30:00,50.6,51.14,50.36,50.86,107599.0,45.4977,45.9832,45.2819,45.7315,107599.0
2018-12-27 09:40:00,50.86,50.91,50.25,50.26,44526.0,45.7315,45.7764,45.183,45.192,44526.0
2018-12-27 09:50:00,50.27,50.37,50.05,50.29,54795.0,45.201,45.2909,45.0031,45.2189,54795.0
2018-12-27 10:00:00,50.3,50.72,50.18,50.35,55467.0,45.2279,45.6056,45.12,45.2729,55467.0
2018-12-27 10:10:00,50.39,50.87,50.28,50.49,69789.0,45.3089,45.7405,45.21,45.3988,69789.0
2018-12-27 10:20:00,50.43,50.67,50.39,50.46,36010.0,45.3448,45.5606,45.3089,45.3718,36010.0
2018-12-27 10:30:00,50.43,50.52,50.25,50.32,28463.0,45.3448,45.4258,45.183,45.2459,28463.0
2018-12-27 10:40:00,50.32,50.6,50.24,50.54,36413.0,45.2459,45.4977,45.174,45.4437,36413.0
2018-12-27 10:50:00,50.52,50.54,50.13,50.17,61543.0,45.4258,45.4437,45.0751,45.111,61543.0
2018-12-27 11:00:00,50.14,50.24,50.04,50.16,32122.0,45.0841,45.174,44.9942,45.1021,32122.0
2018-12-27 11:10:00,50.15,50.5,50.15,50.5,20654.0,45.0931,45.4078,45.0931,45.4078,20654.0
2018-12-27 11:20:00,50.52,50.52,50.23,50.43,59741.0,45.4258,45.4258,45.165,45.3448,59741.0
2018-12-27 11:30:00,50.46,50.72,50.35,50.48,30811.0,45.3718,45.6056,45.2729,45.3898,30811.0
2018-12-27 11:40:00,50.46,50.47,50.24,50.33,39058.0,45.3718,45.3808,45.174,45.2549,39058.0
2018-12-27 11:50:00,50.35,50.46,50.06,50.18,35139.0,45.2729,45.3718,45.0121,45.12,35139.0
2018-12-27 12:00:00,50.16,50.17,49.94,50.0,39714.0,45.1021,45.111,44.9042,44.9582,39714.0
2018-12-27 12:10:00,50.0,50.1,49.95,50.04,32345.0,44.9582,45.0481,44.9132,44.9942,32345.0
2018-12-27 12:20:00,50.04,50.04,49.6,49.72,59270.0,44.9942,44.9942,44.5985,44.7064,59270.0
2018-12-27 12:30:00,49.71,49.72,49.56,49.64,57246.0,44.6974,44.7064,44.5626,44.6345,57246.0
2018-12-27 12:40:00,49.64,49.82,49.56,49.75,20923.0,44.6345,44.7963,44.5626,44.7334,20923.0
2018-12-27 12:50:00,49.75,49.91,49.7,49.87,28929.0,44.7334,44.8773,44.6884,44.8413,28929.0
2018-12-27 13:00:00,49.85,49.97,49.73,49.91,21433.0,44.8233,44.9312,44.7154,44.8773,21433.0
2018-12-27 13:10:00,49.93,49.95,49.72,49.78,28587.0,44.8952,44.9132,44.7064,44.7604,28587.0
2018-12-27 13:20:00,49.72,49.77,49.59,49.6,41474.0,44.7064,44.7514,44.5895,44.5985,41474.0
2018-12-27 13:30:00,49.63,49.82,49.63,49.65,31985.0,44.6255,44.7963,44.6255,44.6435,31985.0
2018-12-27 13:40:00,49.64,49.69,49.38,49.39,63297.0,44.6345,44.6794,44.4007,44.4097,63297.0
2018-12-27 13:50:00,49.38,49.44,49.33,49.39,60349.0,44.4007,44.4547,44.3557,44.4097,60349.0
2018-12-27 14:00:00,49.39,49.39,49.15,49.15,72256.0,44.4097,44.4097,44.1939,44.1939,72256.0
2018-12-27 14:10:00,49.14,49.32,49.09,49.15,40704.0,44.1849,44.3468,44.1399,44.1939,40704.0
2018-12-27 14:20:00,49.16,49.34,49.15,49.32,34059.0,44.2029,44.3647,44.1939,44.3468,34059.0
2018-12-27 14:30:00,49.3,49.48,49.2,49.46,42792.0,44.3288,44.4906,44.2389,44.4726,42792.0
2018-12-27 14:40:00,49.48,49.77,49.45,49.61,56892.0,44.4906,44.7514,44.4636,44.6075,56892.0
2018-12-27 14:50:00,49.6,49.76,49.53,49.67,78556.0,44.5985,44.7424,44.5356,44.6615,78556.0
2018-12-27 15:00:00,49.67,49.68,49.46,49.56,54985.0,44.6615,44.6705,44.4726,44.5626,54985.0
2018-12-27 15:10:00,49.58,49.85,49.54,49.8,74149.0,44.5805,44.8233,44.5446,44.7784,74149.0
2018-12-27 15:20:00,49.83,50.25,49.83,50.21,69940.0,44.8053,45.183,44.8053,45.147,69940.0
2018-12-27 15:30:00,50.22,50.72,49.96,50.72,136220.0,45.156,45.6056,44.9222,45.6056,136220.0
2018-12-27 15:40:00,50.71,51.23,50.69,50.93,259043.0,45.5966,46.0642,45.5786,45.7944,259043.0
2018-12-27 15:50:00,50.92,51.16,50.64,51.15,242154.0,45.7854,46.0012,45.5337,45.9922,242154.0
2018-12-28 09:30:00,51.2,51.2,50.61,51.0,67245.0,46.0372,46.0372,45.5067,45.8574,67245.0
2018-12-28 09:40:00,51.02,51.68,50.95,51.48,221412.0,45.8753,46.4688,45.8124,46.289,221412.0
2018-12-28 09:50:00,51.49,51.89,51.36,51.82,74849.0,46.2979,46.6576,46.1811,46.5947,74849.0
2018-12-28 10:00:00,51.89,52.0,51.24,51.47,82667.0,46.6576,46.7565,46.0732,46.28,82667.0
2018-12-28 10:10:00,51.44,51.56,51.24,51.42,27846.0,46.253,46.3609,46.0732,46.235,27846.0
2018-12-28 10:20:00,51.42,51.51,50.89,50.91,30974.0,46.235,46.3159,45.7584,45.7764,30974.0
2018-12-28 10:30:00,50.91,50.98,50.55,50.78,51198.0,45.7764,45.8394,45.4527,45.6595,51198.0
2018-12-28 10:40:00,50.77,50.86,50.58,50.86,30888.0,45.6505,45.7315,45.4797,45.7315,30888.0
2018-12-28 10:50:00,50.86,50.98,50.63,50.72,28575.0,45.7315,45.8394,45.5247,45.6056,28575.0
2018-12-28 11:00:00,50.76,50.83,50.56,50.83,29956.0,45.6416,45.7045,45.4617,45.7045,29956.0
2018-12-28 11:10:00,50.83,50.87,50.57,50.65,41132.0,45.7045,45.7405,45.4707,45.5426,41132.0
2018-12-28 11:20:00,50.69,50.76,50.53,50.75,47792.0,45.5786,45.6416,45.4347,45.6326,47792.0
2018-12-28 11:30:00,50.74,50.9,50.67,50.86,45585.0,45.6236,45.7674,45.5606,45.7315,45585.0
2018-12-28 11:40:00,50.84,50.84,50.54,50.63,61089.0,45.7135,45.7135,45.4437,45.5247,61089.0
2018-12-28 11:50:00,50.63,50.71,50.53,50.58,25747.0,45.5247,45.5966,45.4347,45.4797,25747.0
2018-12-28 12:00:00,50.59,50.94,50.58,50.83,63652.0,45.4887,45.8034,45.4797,45.7045,63652.0
2018-12-28 12:10:00,50.84,50.87,50.73,50.85,50837.0,45.7135,45.7405,45.6146,45.7225,50837.0
2018-12-28 12:20:00,50.86,50.97,50.72,50.89,30448.0,45.7315,45.8304,45.6056,45.7584,30448.0
2018-12-28 12:30:00,50.91,50.93,50.71,50.77,20694.0,45.7764,45.7944,45.5966,45.6505,20694.0
2018-12-28 12:40:00,50.78,50.8,50.62,50.67,25833.0,45.6595,45.6775,45.5157,45.5606,25833.0
2018-12-28 12:50:00,50.67,50.72,50.51,50.53,32014.0,45.5606,45.6056,45.4168,45.4347,32014.0
2018-12-28 13:00:00,50.55,50.59,50.46,50.57,24469.0,45.4527,45.4887,45.3718,45.4707,24469.0
2018-12-28 13:10:00,50.58,50.66,50.52,50.52,37456.0,45.4797,45.5516,45.4258,45.4258,37456.0
2018-12-28 13:20:00,50.51,50.55,50.36,50.55,35760.0,45.4168,45.4527,45.2819,45.4527,35760.0
2018-12-28 13:30:00,50.55,50.59,50.41,50.48,23666.0,45.4527,45.4887,45.3268,45.3898,23666.0
2018-12-28 13:40:00,50.47,50.64,50.44,50.61,44982.0,45.3808,45.5337,45.3538,45.5067,44982.0
2018-12-28 13:50:00,50.64,50.73,50.55,50.6,32228.0,45.5337,45.6146,45.4527,45.4977,32228.0
2018-12-28 14:00:00,50.6,50.94,50.6,50.93,35714.0,45.4977,45.8034,45.4977,45.7944,35714.0
2018-12-28 14:10:00,50.92,51.14,50.88,51.0,50065.0,45.7854,45.9832,45.7495,45.8574,50065.0
2018-12-28 14:20:00,51.0,51.07,50.94,50.98,26468.0,45.8574,45.9203,45.8034,45.8394,26468.0
2018-12-28 14:30:00,51.01,51.36,50.98,51.34,45578.0,45.8663,46.1811,45.8394,46.1631,45578.0
2018-12-28 14:40:00,51.32,51.44,51.25,51.37,45358.0,46.1451,46.253,46.0821,46.19,45358.0
2018-12-28 14:50:00,51.36,51.47,51.26,51.36,125593.0,46.1811,46.28,46.0911,46.1811,125593.0
2018-12-28 15:00:00,51.35,51.62,51.16,51.23,181977.0,46.1721,46.4148,46.0012,46.0642,181977.0
2018-12-28 15:10:00,51.21,51.27,51.02,51.05,40338.0,46.0462,46.1001,45.8753,45.9023,40338.0
2018-12-28 15:20:00,51.03,51.12,50.84,51.02,76287.0,45.8843,45.9653,45.7135,45.8753,76287.0
2018-12-28 15:30:00,51.03,51.13,50.71,50.73,85115.0,45.8843,45.9742,45.5966,45.6146,85115.0
2018-12-28 15:40:00,50.7,50.9,50.69,50.89,85473.0,45.5876,45.7674,45.5786,45.7584,85473.0
2018-12-28 15:50:00,50.88,50.93,50.75,50.88,163903.0,45.7495,45.7944,45.6326,45.7495,163903.0
2018-12-31 09:30:00,51.33,52.16,51.28,51.76,114122.0,46.1541,46.9004,46.1091,46.5407,114122.0
2018-12-31 09:40:00,51.69,51.69,51.25,51.45,41817.0,46.4778,46.4778,46.0821,46.262,41817.0
2018-12-31 09:50:00,51.45,51.6,51.29,51.55,52808.0,46.262,46.3969,46.1181,46.3519,52808.0
2018-12-31 10:00:00,51.51,51.75,51.51,51.7,62848.0,46.3159,46.5317,46.3159,46.4868,62848.0
2018-12-31 10:10:00,51.7,52.02,51.62,51.75,243567.0,46.4868,46.7745,46.4148,46.5317,243567.0
2018-12-31 10:20:00,51.75,51.94,51.66,51.73,81695.0,46.5317,46.7026,46.4508,46.5137,81695.0
2018-12-31 10:30:00,51.71,51.73,51.45,51.45,157855.0,46.4958,46.5137,46.262,46.262,157855.0
2018-12-31 10:40:00,51.43,51.64,51.42,51.5,102144.0,46.244,46.4328,46.235,46.3069,102144.0
2018-12-31 10:50:00,51.49,51.5,50.98,51.16,160207.0,46.2979,46.3069,45.8394,46.0012,160207.0
2018-12-31 11:00:00,51.16,51.28,51.05,51.22,34765.0,46.0012,46.1091,45.9023,46.0552,34765.0
2018-12-31 11:10:00,51.2,51.35,51.09,51.3,86019.0,46.0372,46.1721,45.9383,46.1271,86019.0
2018-12-31 11:20:00,51.31,51.64,51.28,51.64,56016.0,46.1361,46.4328,46.1091,46.4328,56016.0
2018-12-31 11:30:00,51.59,51.59,51.28,51.44,34194.0,46.3879,46.3879,46.1091,46.253,34194.0
2018-12-31 11:40:00,51.42,51.51,51.28,51.5,62890.0,46.235,46.3159,46.1091,46.3069,62890.0
2018-12-31 11:50:00,51.49,51.49,51.31,51.42,39873.0,46.2979,46.2979,46.1361,46.235,39873.0
2018-12-31 12:00:00,51.42,51.5,51.36,51.46,48018.0,46.235,46.3069,46.1811,46.271,48018.0
2018-12-31 12:10:00,51.46,51.47,51.27,51.3,159264.0,46.271,46.28,46.1001,46.1271,159264.0
2018-12-31 12:20:00,51.3,51.54,51.29,51.53,85204.0,46.1271,46.3429,46.1181,46.3339,85204.0
2018-12-31 12:30:00,51.53,51.68,51.51,51.64,58221.0,46.3339,46.4688,46.3159,46.4328,58221.0
2018-12-31 12:40:00,51.62,51.62,51.45,51.59,38411.0,46.4148,46.4148,46.262,46.3879,38411.0
2018-12-31 12:50:00,51.61,51.75,51.55,51.56,79994.0,46.4058,46.5317,46.3519,46.3609,79994.0
2018-12-31 13:00:00,51.57,51.59,51.45,51.48,71360.0,46.3699,46.3879,46.262,46.289,71360.0
2018-12-31 13:10:00,51.48,51.65,51.47,51.5,24401.0,46.289,46.4418,46.28,46.3069,24401.0
2018-12-31 13:20:00,51.5,51.53,51.46,51.5,17559.0,46.3069,46.3339,46.271,46.3069,17559.0
2018-12-31 13:30:00,51.51,51.57,51.47,51.49,25133.0,46.3159,46.3699,46.28,46.2979,25133.0
2018-12-31 13:40:00,51.49,51.53,51.27,51.29,22008.0,46.2979,46.3339,46.1001,46.1181,22008.0
2018-12-31 13:50:00,51.28,51.31,51.13,51.13,42102.0,46.1091,46.1361,45.9742,45.9742,42102.0
2018-12-31 14:00:00,51.14,51.28,51.07,51.26,84120.0,45.9832,46.1091,45.9203,46.0911,84120.0
2018-12-31 14:10:00,51.26,51.39,51.21,51.34,90723.0,46.0911,46.208,46.0462,46.1631,90723.0
2018-12-31 14:20:00,51.33,51.33,51.18,51.27,116363.0,46.1541,46.1541,46.0192,46.1001,116363.0
2018-12-31 14:30:00,51.26,51.37,51.14,51.35,67626.0,46.0911,46.19,45.9832,46.1721,67626.0
2018-12-31 14:40:00,51.34,51.57,51.33,51.49,57379.0,46.1631,46.3699,46.1541,46.2979,57379.0
2018-12-31 14:50:00,51.5,51.68,51.49,51.49,36852.0,46.3069,46.4688,46.2979,46.2979,36852.0
2018-12-31 15:00:00,51.48,51.78,51.44,51.64,91084.0,46.289,46.5587,46.253,46.4328,91084.0
2018-12-31 15:10:00,51.61,51.68,51.56,51.68,48820.0,46.4058,46.4688,46.3609,46.4688,48820.0
2018-12-31 15:20:00,51.68,51.84,51.56,51.82,84247.0,46.4688,46.6126,46.3609,46.5947,84247.0
2018-12-31 15:30:00,51.82,52.08,51.81,52.04,170069.0,46.5947,46.8284,46.5857,46.7925,170069.0
2018-12-31 15:40:00,52.04,52.19,51.87,51.91,211093.0,46.7925,46.9274,46.6396,46.6756,211093.0
2018-12-31 15:50:00,51.91,52.06,51.77,52.06,326072.0,46.6756,46.8105,46.5497,46.8105,326072.0
2019-01-02 09:30:00,50.97,52.02,50.89,51.99,208304.0,45.8304,46.7745,45.7584,46.7475,208304.0
2019-01-02 09:40:00,51.91,52.46,51.73,52.46,105707.0,46.6756,47.1701,46.5137,47.1701,105707.0
2019-01-02 09:50:00,52.46,53.14,52.3,52.96,160447.0,47.1701,47.7816,47.0263,47.6197,160447.0
2019-01-02 10:00:00,52.98,53.55,52.86,53.54,128239.0,47.6377,48.1502,47.5298,48.1412,128239.0
2019-01-02 10:10:00,53.49,53.86,53.4,53.51,191951.0,48.0963,48.429,48.0153,48.1143,191951.0
2019-01-02 10:20:00,53.52,53.54,53.31,53.31,48919.0,48.1232,48.1412,47.9344,47.9344,48919.0
2019-01-02 10:30:00,53.31,53.35,53.18,53.25,32452.0,47.9344,47.9704,47.8175,47.8805,32452.0
2019-01-02 10:40:00,53.27,53.68,53.27,53.5,101152.0,47.8985,48.2671,47.8985,48.1053,101152.0
2019-01-02 10:50:00,53.52,53.98,53.49,53.86,59163.0,48.1232,48.5369,48.0963,48.429,59163.0
2019-01-02 11:00:00,53.86,54.06,53.71,53.96,132281.0,48.429,48.6088,48.2941,48.5189,132281.0
2019-01-02 11:10:00,53.96,54.1,53.81,54.1,51579.0,48.5189,48.6448,48.384,48.6448,51579.0
2019-01-02 11:20:00,54.07,54.14,53.86,53.89,79668.0,48.6178,48.6807,48.429,48.4559,79668.0
2019-01-02 11:30:00,53.92,53.95,53.72,53.83,66430.0,48.4829,48.5099,48.3031,48.402,66430.0
2019-01-02 11:40:00,53.86,54.15,53.84,54.11,75100.0,48.429,48.6897,48.411,48.6538,75100.0
2019-01-02 11:50:00,54.04,54.05,53.83,53.88,112369.0,48.5908,48.5998,48.402,48.4469,112369.0
2019-01-02 12:00:00,53.88,53.97,53.78,53.83,65943.0,48.4469,48.5279,48.357,48.402,65943.0
2019-01-02 12:10:00,53.88,54.0,53.84,53.87,41199.0,48.4469,48.5548,48.411,48.438,41199.0
2019-01-02 12:20:00,53.87,53.92,53.84,53.88,49007.0,48.438,48.4829,48.411,48.4469,49007.0
2019-01-02 12:30:00,53.89,54.23,53.87,54.17,56667.0,48.4559,48.7617,48.438,48.7077,56667.0
2019-01-02 12:40:00,54.2,54.35,54.16,54.22,53556.0,48.7347,48.8696,48.6987,48.7527,53556.0
2019-01-02 12:50:00,54.23,54.41,54.23,54.38,70841.0,48.7617,48.9235,48.7617,48.8965,70841.0
2019-01-02 13:00:00,54.39,54.69,54.38,54.54,78515.0,48.9055,49.1753,48.8965,49.0404,78515.0
2019-01-02 13:10:00,54.53,54.64,54.34,54.48,67174.0,49.0314,49.1303,48.8606,48.9864,67174.0
2019-01-02 13:20:00,54.5,54.68,54.43,54.55,54621.0,49.0044,49.1663,48.9415,49.0494,54621.0
2019-01-02 13:30:00,54.55,54.72,54.46,54.46,67494.0,49.0494,49.2022,48.9685,48.9685,67494.0
2019-01-02 13:40:00,54.48,54.62,54.42,54.58,55603.0,48.9864,49.1123,48.9325,49.0764,55603.0
2019-01-02 13:50:00,54.56,54.67,54.44,54.64,58262.0,49.0584,49.1573,48.9505,49.1303,58262.0
2019-01-02 14:00:00,54.63,54.66,54.23,54.26,65033.0,49.1213,49.1483,48.7617,48.7886,65033.0
2019-01-02 14:10:00,54.25,54.26,54.1,54.17,53449.0,48.7796,48.7886,48.6448,48.7077,53449.0
2019-01-02 14:20:00,54.17,54.33,54.14,54.24,48472.0,48.7077,48.8516,48.6807,48.7706,48472.0
2019-01-02 14:30:00,54.26,54.38,54.25,54.33,56278.0,48.7886,48.8965,48.7796,48.8516,56278.0
2019-01-02 14:40:00,54.33,54.34,54.14,54.22,63599.0,48.8516,48.8606,48.6807,48.7527,63599.0
2019-01-02 14:50:00,54.23,54.25,54.15,54.19,57049.0,48.7617,48.7796,48.6897,48.7257,57049.0
2019-01-02 15:00:00,54.19,54.25,53.9,53.96,118626.0,48.7257,48.7796,48.4649,48.5189,118626.0
2019-01-02 15:10:00,53.96,54.1,53.92,53.97,108266.0,48.5189,48.6448,48.4829,48.5279,108266.0
2019-01-02 15:20:00,53.98,54.12,53.94,54.0,78826.0,48.5369,48.6627,48.5009,48.5548,78826.0
2019-01-02 15:30:00,53.99,53.99,53.83,53.88,97808.0,48.5459,48.5459,48.402,48.4469,97808.0
2019-01-02 15:40:00,53.87,54.05,53.85,54.01,135731.0,48.438,48.5998,48.42,48.5638,135731.0
2019-01-02 15:50:00,54.02,54.23,54.01,54.16,308314.0,48.5728,48.7617,48.5638,48.6987,308314.0
2019-01-03 09:30:00,53.52,53.62,52.86,53.35,132989.0,48.1232,48.2132,47.5298,47.9704,132989.0
2019-01-03 09:40:00,53.47,53.88,53.03,53.04,77031.0,48.0783,48.4469,47.6827,47.6916,77031.0
2019-01-03 09:50:00,53.02,53.39,52.88,53.36,71377.0,47.6737,48.0064,47.5478,47.9794,71377.0
2019-01-03 10:00:00,53.3,53.32,52.76,52.8,51754.0,47.9254,47.9434,47.4399,47.4758,51754.0
2019-01-03 10:10:00,52.83,53.07,52.55,53.06,66294.0,47.5028,47.7186,47.2511,47.7096,66294.0
2019-01-03 10:20:00,53.05,53.11,52.77,52.83,76985.0,47.7006,47.7546,47.4489,47.5028,76985.0
2019-01-03 10:30:00,52.8,52.94,52.68,52.82,111135.0,47.4758,47.6017,47.3679,47.4938,111135.0
2019-01-03 10:40:00,52.86,53.17,52.74,53.09,59605.0,47.5298,47.8085,47.4219,47.7366,59605.0
2019-01-03 10:50:00,53.08,53.48,53.05,53.26,68570.0,47.7276,48.0873,47.7006,47.8895,68570.0
2019-01-03 11:00:00,53.26,53.37,52.88,52.89,78612.0,47.8895,47.9884,47.5478,47.5568,78612.0
2019-01-03 11:10:00,52.89,53.27,52.89,53.05,93695.0,47.5568,47.8985,47.5568,47.7006,93695.0
2019-01-03 11:20:00,53.06,53.25,52.94,52.94,43871.0,47.7096,47.8805,47.6017,47.6017,43871.0
2019-01-03 11:30:00,52.93,53.37,52.85,53.37,58039.0,47.5927,47.9884,47.5208,47.9884,58039.0
2019-01-03 11:40:00,53.37,53.54,53.29,53.32,66347.0,47.9884,48.1412,47.9164,47.9434,66347.0
2019-01-03 11:50:00,53.28,53.4,53.0,53.05,40798.0,47.9074,48.0153,47.6557,47.7006,40798.0
2019-01-03 12:00:00,53.01,53.07,52.85,52.96,103248.0,47.6647,47.7186,47.5208,47.6197,103248.0
2019-01-03 12:10:00,52.96,53.29,52.93,53.03,294187.0,47.6197,47.9164,47.5927,47.6827,294187.0
2019-01-03 12:20:00,53.04,53.15,52.96,53.01,30733.0,47.6916,47.7906,47.6197,47.6647,30733.0
2019-01-03 12:30:00,53.01,53.11,52.87,52.9,52789.0,47.6647,47.7546,47.5388,47.5658,52789.0
2019-01-03 12:40:00,52.92,53.26,52.92,53.15,27838.0,47.5837,47.8895,47.5837,47.7906,27838.0
2019-01-03 12:50:00,53.15,53.37,53.15,53.23,199594.0,47.7906,47.9884,47.7906,47.8625,199594.0
2019-01-03 13:00:00,53.21,53.32,53.05,53.12,253406.0,47.8445,47.9434,47.7006,47.7636,253406.0
2019-01-03 13:10:00,53.11,53.14,52.8,52.8,74689.0,47.7546,47.7816,47.4758,47.4758,74689.0
2019-01-03 13:20:00,52.79,52.96,52.79,52.87,42615.0,47.4669,47.6197,47.4669,47.5388,42615.0
2019-01-03 13:30:00,52.84,52.96,52.66,52.95,38435.0,47.5118,47.6197,47.35,47.6107,38435.0
2019-01-03 13:40:00,52.91,52.96,52.77,52.79,33086.0,47.5748,47.6197,47.4489,47.4669,33086.0
2019-01-03 13:50:00,52.77,52.78,52.58,52.64,51178.0,47.4489,47.4579,47.278,47.332,51178.0
2019-01-03 14:00:00,52.63,52.78,52.56,52.78,35148.0,47.323,47.4579,47.26,47.4579,35148.0
2019-01-03 14:10:00,52.78,53.01,52.75,52.93,47316.0,47.4579,47.6647,47.4309,47.5927,47316.0
2019-01-03 14:20:00,52.93,53.0,52.81,53.0,52221.0,47.5927,47.6557,47.4848,47.6557,52221.0
2019-01-03 14:30:00,53.0,53.1,52.94,52.99,49473.0,47.6557,47.7456,47.6017,47.6467,49473.0
2019-01-03 14:40:00,52.97,52.99,52.65,52.67,39837.0,47.6287,47.6467,47.341,47.359,39837.0
2019-01-03 14:50:00,52.68,52.72,52.46,52.55,71810.0,47.3679,47.4039,47.1701,47.2511,71810.0
2019-01-03 15:00:00,52.54,52.58,52.45,52.48,55574.0,47.2421,47.278,47.1611,47.1881,55574.0
2019-01-03 15:10:00,52.48,52.52,52.21,52.45,119130.0,47.1881,47.2241,46.9453,47.1611,119130.0
2019-01-03 15:20:00,52.42,52.48,52.3,52.34,110015.0,47.1342,47.1881,47.0263,47.0622,110015.0
2019-01-03 15:30:00,52.34,52.53,52.12,52.13,163210.0,47.0622,47.2331,46.8644,46.8734,163210.0
2019-01-03 15:40:00,52.13,52.31,52.1,52.23,145202.0,46.8734,47.0353,46.8464,46.9633,145202.0
2019-01-03 15:50:00,52.23,52.3,52.06,52.2,307026.0,46.9633,47.0263,46.8105,46.9363,307026.0
2019-01-04 09:30:00,53.65,54.25,53.63,53.92,181883.0,48.2401,48.7796,48.2222,48.4829,181883.0
2019-01-04 09:40:00,53.98,54.06,53.64,53.74,77061.0,48.5369,48.6088,48.2311,48.3211,77061.0
2019-01-04 09:50:00,53.7,53.8,53.5,53.75,119001.0,48.2851,48.375,48.1053,48.3301,119001.0
2019-01-04 10:00:00,53.77,54.28,53.77,54.2,112449.0,48.348,48.8066,48.348,48.7347,112449.0
2019-01-04 10:10:00,54.22,54.33,54.02,54.26,86679.0,48.7527,48.8516,48.5728,48.7886,86679.0
2019-01-04 10:20:00,54.27,54.74,54.12,54.51,114563.0,48.7976,49.2202,48.6627,49.0134,114563.0
2019-01-04 10:30:00,54.56,54.87,54.45,54.78,88374.0,49.0584,49.3371,48.9595,49.2562,88374.0
2019-01-04 10:40:00,54.8,54.84,54.53,54.68,105735.0,49.2742,49.3101,49.0314,49.1663,105735.0
2019-01-04 10:50:00,54.71,55.24,54.71,55.22,210407.0,49.1932,49.6698,49.1932,49.6518,210407.0
2019-01-04 11:00:00,55.23,55.28,54.89,55.13,92646.0,49.6608,49.7058,49.3551,49.5709,92646.0
2019-01-04 11:10:00,55.11,55.15,54.82,55.04,129071.0,49.5529,49.5889,49.2922,49.49,129071.0
2019-01-04 11:20:00,55.04,55.14,54.8,54.92,68542.0,49.49,49.5799,49.2742,49.3821,68542.0
2019-01-04 11:30:00,54.92,54.97,54.7,54.8,60561.0,49.3821,49.427,49.1843,49.2742,60561.0
2019-01-04 11:40:00,54.8,55.07,54.67,55.01,87249.0,49.2742,49.5169,49.1573,49.463,87249.0
2019-01-04 11:50:00,55.0,55.18,54.95,55.07,58450.0,49.454,49.6159,49.409,49.5169,58450.0
2019-01-04 12:00:00,55.07,55.27,54.93,55.24,99206.0,49.5169,49.6968,49.3911,49.6698,99206.0
2019-01-04 12:10:00,55.25,55.32,55.02,55.09,39947.0,49.6788,49.7417,49.472,49.5349,39947.0
2019-01-04 12:20:00,55.1,55.15,55.04,55.09,21069.0,49.5439,49.5889,49.49,49.5349,21069.0
2019-01-04 12:30:00,55.09,55.11,54.96,55.05,29745.0,49.5349,49.5529,49.418,49.499,29745.0
2019-01-04 12:40:00,55.07,55.17,55.04,55.17,24237.0,49.5169,49.6069,49.49,49.6069,24237.0
2019-01-04 12:50:00,55.18,55.18,55.01,55.04,25461.0,49.6159,49.6159,49.463,49.49,25461.0
2019-01-04 13:00:00,55.05,55.32,55.05,55.27,26336.0,49.499,49.7417,49.499,49.6968,26336.0
2019-01-04 13:10:00,55.29,55.3,55.1,55.17,25771.0,49.7148,49.7238,49.5439,49.6069,25771.0
2019-01-04 13:20:00,55.15,55.2,55.08,55.15,37366.0,49.5889,49.6338,49.5259,49.5889,37366.0
2019-01-04 13:30:00,55.19,55.3,55.03,55.04,27623.0,49.6248,49.7238,49.481,49.49,27623.0
2019-01-04 13:40:00,55.02,55.06,54.92,55.04,23533.0,49.472,49.508,49.3821,49.49,23533.0
2019-01-04 13:50:00,55.02,55.04,54.76,54.95,42936.0,49.472,49.49,49.2382,49.409,42936.0
2019-01-04 14:00:00,54.96,55.05,54.88,55.04,25779.0,49.418,49.499,49.3461,49.49,25779.0
2019-01-04 14:10:00,55.04,55.18,54.98,55.12,51011.0,49.49,49.6159,49.436,49.5619,51011.0
2019-01-04 14:20:00,55.12,55.35,55.09,55.32,49912.0,49.5619,49.7687,49.5349,49.7417,49912.0
2019-01-04 14:30:00,55.34,55.35,55.14,55.25,50608.0,49.7597,49.7687,49.5799,49.6788,50608.0
2019-01-04 14:40:00,55.23,55.26,55.13,55.22,88592.0,49.6608,49.6878,49.5709,49.6518,88592.0
2019-01-04 14:50:00,55.22,55.25,55.02,55.05,65849.0,49.6518,49.6788,49.472,49.499,65849.0
2019-01-04 15:00:00,55.05,55.18,55.02,55.11,64424.0,49.499,49.6159,49.472,49.5529,64424.0
2019-01-04 15:10:00,55.08,55.23,55.05,55.22,53741.0,49.5259,49.6608,49.499,49.6518,53741.0
2019-01-04 15:20:00,55.23,55.24,54.99,55.01,52309.0,49.6608,49.6698,49.445,49.463,52309.0
2019-01-04 15:30:00,55.01,55.11,54.99,55.02,83268.0,49.463,49.5529,49.445,49.472,83268.0
2019-01-04 15:40:00,55.03,55.25,54.95,55.2,167799.0,49.481,49.6788,49.409,49.6338,167799.0
2019-01-04 15:50:00,55.19,55.28,55.07,55.16,258235.0,49.6248,49.7058,49.5169,49.5979,258235.0
2019-01-07 09:30:00,55.28,55.28,54.08,54.4,193080.0,49.7058,49.7058,48.6268,48.9145,193080.0
2019-01-07 09:40:00,54.43,55.41,54.43,55.08,77865.0,48.9415,49.8227,48.9415,49.5259,77865.0
2019-01-07 09:50:00,55.06,55.29,54.79,55.26,105583.0,49.508,49.7148,49.2652,49.6878,105583.0
2019-01-07 10:00:00,55.21,55.38,55.07,55.16,55406.0,49.6428,49.7957,49.5169,49.5979,55406.0
2019-01-07 10:10:00,55.17,55.2,54.94,55.12,42980.0,49.6069,49.6338,49.4001,49.5619,42980.0
2019-01-07 10:20:00,55.12,55.29,54.97,55.14,47527.0,49.5619,49.7148,49.427,49.5799,47527.0
2019-01-07 10:30:00,55.13,55.39,55.07,55.13,49395.0,49.5709,49.8047,49.5169,49.5709,49395.0
2019-01-07 10:40:00,55.14,55.33,55.14,55.23,45136.0,49.5799,49.7507,49.5799,49.6608,45136.0
2019-01-07 10:50:00,55.26,55.42,55.22,55.41,63775.0,49.6878,49.8317,49.6518,49.8227,63775.0
2019-01-07 11:00:00,55.39,55.5,55.2,55.29,50667.0,49.8047,49.9036,49.6338,49.7148,50667.0
2019-01-07 11:10:00,55.28,55.38,55.21,55.27,33399.0,49.7058,49.7957,49.6428,49.6968,33399.0
2019-01-07 11:20:00,55.26,55.41,55.07,55.17,74482.0,49.6878,49.8227,49.5169,49.6069,74482.0
2019-01-07 11:30:00,55.19,55.25,55.07,55.22,37460.0,49.6248,49.6788,49.5169,49.6518,37460.0
2019-01-07 11:40:00,55.21,55.54,55.16,55.51,70997.0,49.6428,49.9396,49.5979,49.9126,70997.0
2019-01-07 11:50:00,55.52,55.68,55.47,55.65,52505.0,49.9216,50.0654,49.8766,50.0385,52505.0
2019-01-07 12:00:00,55.67,55.72,55.55,55.58,79185.0,50.0564,50.1014,49.9485,49.9755,79185.0
2019-01-07 12:10:00,55.6,55.84,55.59,55.75,73187.0,49.9935,50.2093,49.9845,50.1284,73187.0
2019-01-07 12:20:00,55.75,55.85,55.73,55.77,46502.0,50.1284,50.2183,50.1104,50.1464,46502.0
2019-01-07 12:30:00,55.75,55.85,55.69,55.83,43093.0,50.1284,50.2183,50.0744,50.2003,43093.0
2019-01-07 12:40:00,55.82,55.95,55.72,55.95,90452.0,50.1913,50.3082,50.1014,50.3082,90452.0
2019-01-07 12:50:00,55.95,55.98,55.86,55.98,99604.0,50.3082,50.3352,50.2273,50.3352,99604.0
2019-01-07 13:00:00,55.98,56.06,55.8,55.85,83263.0,50.3352,50.4071,50.1733,50.2183,83263.0
2019-01-07 13:10:00,55.87,55.93,55.77,55.9,30552.0,50.2363,50.2902,50.1464,50.2633,30552.0
2019-01-07 13:20:00,55.88,55.9,55.72,55.77,51392.0,50.2453,50.2633,50.1014,50.1464,51392.0
2019-01-07 13:30:00,55.77,55.83,55.67,55.76,46973.0,50.1464,50.2003,50.0564,50.1374,46973.0
2019-01-07 13:40:00,55.75,55.81,55.52,55.58,71865.0,50.1284,50.1823,49.9216,49.9755,71865.0
2019-01-07 13:50:00,55.58,55.58,55.44,55.48,52632.0,49.9755,49.9755,49.8496,49.8856,52632.0
2019-01-07 14:00:00,55.47,55.56,55.43,55.45,45386.0,49.8766,49.9575,49.8406,49.8586,45386.0
2019-01-07 14:10:00,55.45,55.68,55.4,55.68,48063.0,49.8586,50.0654,49.8137,50.0654,48063.0
2019-01-07 14:20:00,55.68,55.79,55.57,55.58,43554.0,50.0654,50.1643,49.9665,49.9755,43554.0
2019-01-07 14:30:00,55.56,55.67,55.56,55.64,35515.0,49.9575,50.0564,49.9575,50.0295,35515.0
2019-01-07 14:40:00,55.63,55.71,55.56,55.56,37598.0,50.0205,50.0924,49.9575,49.9575,37598.0
2019-01-07 14:50:00,55.58,55.61,55.37,55.44,34316.0,49.9755,50.0025,49.7867,49.8496,34316.0
2019-01-07 15:00:00,55.44,55.71,55.42,55.62,50489.0,49.8496,50.0924,49.8317,50.0115,50489.0
2019-01-07 15:10:00,55.62,55.68,55.51,55.64,54957.0,50.0115,50.0654,49.9126,50.0295,54957.0
2019-01-07 15:20:00,55.63,55.79,55.57,55.65,74244.0,50.0205,50.1643,49.9665,50.0385,74244.0
2019-01-07 15:30:00,55.66,55.71,55.51,55.56,77609.0,50.0475,50.0924,49.9126,49.9575,77609.0
2019-01-07 15:40:00,55.55,55.64,55.46,55.59,79549.0,49.9485,50.0295,49.8676,49.9845,79549.0
2019-01-07 15:50:00,55.59,55.61,55.44,55.45,213588.0,49.9845,50.0025,49.8496,49.8586,213588.0
2019-01-08 09:30:00,56.04,56.69,55.88,55.91,209678.0,50.3891,50.9736,50.2453,50.2722,209678.0
2019-01-08 09:40:00,55.98,56.25,55.71,56.03,60523.0,50.3352,50.578,50.0924,50.3801,60523.0
2019-01-08 09:50:00,56.01,56.28,55.99,56.17,94202.0,50.3622,50.6049,50.3442,50.506,94202.0
2019-01-08 10:00:00,56.14,56.28,56.04,56.1,53267.0,50.4791,50.6049,50.3891,50.4431,53267.0
2019-01-08 10:10:00,56.11,56.12,55.53,55.61,104053.0,50.4521,50.4611,49.9306,50.0025,104053.0
2019-01-08 10:20:00,55.6,55.77,55.47,55.72,117396.0,49.9935,50.1464,49.8766,50.1014,117396.0
2019-01-08 10:30:00,55.74,55.81,55.37,55.75,147605.0,50.1194,50.1823,49.7867,50.1284,147605.0
2019-01-08 10:40:00,55.78,55.81,55.47,55.76,70177.0,50.1554,50.1823,49.8766,50.1374,70177.0
2019-01-08 10:50:00,55.74,55.81,55.59,55.74,32223.0,50.1194,50.1823,49.9845,50.1194,32223.0
2019-01-08 11:00:00,55.74,56.2,55.7,56.17,71868.0,50.1194,50.533,50.0834,50.506,71868.0
2019-01-08 11:10:00,56.17,56.52,56.1,56.52,61405.0,50.506,50.8207,50.4431,50.8207,61405.0
2019-01-08 11:20:00,56.5,56.52,56.09,56.11,86219.0,50.8028,50.8207,50.4341,50.4521,86219.0
2019-01-08 11:30:00,56.11,56.14,55.89,56.02,47072.0,50.4521,50.4791,50.2543,50.3712,47072.0
2019-01-08 11:40:00,56.02,56.21,55.97,56.17,46872.0,50.3712,50.542,50.3262,50.506,46872.0
2019-01-08 11:50:00,56.17,56.28,56.01,56.22,28553.0,50.506,50.6049,50.3622,50.551,28553.0
2019-01-08 12:00:00,56.2,56.39,56.2,56.37,31822.0,50.533,50.7038,50.533,50.6859,31822.0
2019-01-08 12:10:00,56.37,56.59,56.37,56.57,44983.0,50.6859,50.8837,50.6859,50.8657,44983.0
2019-01-08 12:20:00,56.58,56.6,56.42,56.43,37202.0,50.8747,50.8927,50.7308,50.7398,37202.0
2019-01-08 12:30:00,56.44,56.52,56.42,56.44,32568.0,50.7488,50.8207,50.7308,50.7488,32568.0
2019-01-08 12:40:00,56.42,56.51,56.22,56.23,41461.0,50.7308,50.8117,50.551,50.56,41461.0
2019-01-08 12:50:00,56.23,56.43,56.2,56.38,32506.0,50.56,50.7398,50.533,50.6949,32506.0
2019-01-08 13:00:00,56.4,56.5,56.31,56.34,58527.0,50.7128,50.8028,50.6319,50.6589,58527.0
2019-01-08 13:10:00,56.34,56.51,56.31,56.4,29305.0,50.6589,50.8117,50.6319,50.7128,29305.0
2019-01-08 13:20:00,56.41,56.57,56.41,56.56,27302.0,50.7218,50.8657,50.7218,50.8567,27302.0
2019-01-08 13:30:00,56.56,56.63,56.46,56.46,22885.0,50.8567,50.9196,50.7668,50.7668,22885.0
2019-01-08 13:40:00,56.46,56.48,56.27,56.35,15221.0,50.7668,50.7848,50.5959,50.6679,15221.0
2019-01-08 13:50:00,56.35,56.53,56.34,56.44,26408.0,50.6679,50.8297,50.6589,50.7488,26408.0
2019-01-08 14:00:00,56.43,56.48,56.42,56.47,39053.0,50.7398,50.7848,50.7308,50.7758,39053.0
2019-01-08 14:10:00,56.48,56.56,56.46,56.5,18529.0,50.7848,50.8567,50.7668,50.8028,18529.0
2019-01-08 14:20:00,56.48,56.51,56.39,56.45,25944.0,50.7848,50.8117,50.7038,50.7578,25944.0
2019-01-08 14:30:00,56.46,56.62,56.42,56.59,42231.0,50.7668,50.9107,50.7308,50.8837,42231.0
2019-01-08 14:40:00,56.59,56.64,56.45,56.63,43309.0,50.8837,50.9286,50.7578,50.9196,43309.0
2019-01-08 14:50:00,56.63,56.67,56.58,56.64,68287.0,50.9196,50.9556,50.8747,50.9286,68287.0
2019-01-08 15:00:00,56.63,56.66,56.39,56.45,54686.0,50.9196,50.9466,50.7038,50.7578,54686.0
2019-01-08 15:10:00,56.43,56.62,56.42,56.6,47270.0,50.7398,50.9107,50.7308,50.8927,47270.0
2019-01-08 15:20:00,56.59,56.71,56.49,56.66,101010.0,50.8837,50.9916,50.7938,50.9466,101010.0
2019-01-08 15:30:00,56.68,56.73,56.6,56.67,93156.0,50.9646,51.0096,50.8927,50.9556,93156.0
2019-01-08 15:40:00,56.66,56.68,56.53,56.56,142937.0,50.9466,50.9646,50.8297,50.8567,142937.0
2019-01-08 15:50:00,56.57,56.72,56.54,56.59,242615.0,50.8657,51.0006,50.8387,50.8837,242615.0
2019-01-09 09:30:00,56.79,57.36,56.69,57.1,102128.0,51.0635,51.576,50.9736,51.3423,102128.0
2019-01-09 09:40:00,57.11,57.13,56.7,56.92,133962.0,51.3512,51.3692,50.9826,51.1804,133962.0
2019-01-09 09:50:00,56.97,57.37,56.89,57.13,82159.0,51.2254,51.585,51.1534,51.3692,82159.0
2019-01-09 10:00:00,57.21,57.34,57.06,57.11,60602.0,51.4412,51.5581,51.3063,51.3512,60602.0
2019-01-09 10:10:00,57.12,57.15,56.77,56.91,68539.0,51.3602,51.3872,51.0455,51.1714,68539.0
2019-01-09 10:20:00,56.9,57.28,56.89,57.23,81267.0,51.1624,51.5041,51.1534,51.4591,81267.0
2019-01-09 10:30:00,57.24,57.26,56.85,56.98,48957.0,51.4681,51.4861,51.1175,51.2344,48957.0
2019-01-09 10:40:00,56.99,57.05,56.75,56.8,47405.0,51.2433,51.2973,51.0275,51.0725,47405.0
2019-01-09 10:50:00,56.84,57.0,56.81,56.95,32767.0,51.1085,51.2523,51.0815,51.2074,32767.0
2019-01-09 11:00:00,56.96,57.21,56.91,57.17,46813.0,51.2164,51.4412,51.1714,51.4052,46813.0
2019-01-09 11:10:00,57.17,57.24,57.02,57.17,66382.0,51.4052,51.4681,51.2703,51.4052,66382.0
2019-01-09 11:20:00,57.18,57.46,57.12,57.43,78991.0,51.4142,51.666,51.3602,51.639,78991.0
2019-01-09 11:30:00,57.43,57.64,57.42,57.52,114602.0,51.639,51.8278,51.63,51.7199,114602.0
2019-01-09 11:40:00,57.52,57.55,57.37,57.48,86002.0,51.7199,51.7469,51.585,51.6839,86002.0
2019-01-09 11:50:00,57.48,57.54,57.27,57.27,82408.0,51.6839,51.7379,51.4951,51.4951,82408.0
2019-01-09 12:00:00,57.26,57.34,57.1,57.14,68832.0,51.4861,51.5581,51.3423,51.3782,68832.0
2019-01-09 12:10:00,57.15,57.25,57.02,57.07,62172.0,51.3872,51.4771,51.2703,51.3153,62172.0
2019-01-09 12:20:00,57.08,57.12,57.01,57.02,55083.0,51.3243,51.3602,51.2613,51.2703,55083.0
2019-01-09 12:30:00,57.02,57.19,56.98,57.13,53751.0,51.2703,51.4232,51.2344,51.3692,53751.0
2019-01-09 12:40:00,57.13,57.23,57.07,57.14,52261.0,51.3692,51.4591,51.3153,51.3782,52261.0
2019-01-09 12:50:00,57.16,57.3,57.16,57.28,30597.0,51.3962,51.5221,51.3962,51.5041,30597.0
2019-01-09 13:00:00,57.28,57.43,57.26,57.36,48726.0,51.5041,51.639,51.4861,51.576,48726.0
2019-01-09 13:10:00,57.36,57.45,57.34,57.42,69237.0,51.576,51.657,51.5581,51.63,69237.0
2019-01-09 13:20:00,57.43,57.43,57.14,57.17,54048.0,51.639,51.639,51.3782,51.4052,54048.0
2019-01-09 13:30:00,57.16,57.21,56.96,57.03,42259.0,51.3962,51.4412,51.2164,51.2793,42259.0
2019-01-09 13:40:00,57.04,57.14,57.03,57.1,42089.0,51.2883,51.3782,51.2793,51.3423,42089.0
2019-01-09 13:50:00,57.09,57.11,56.98,57.1,59459.0,51.3333,51.3512,51.2344,51.3423,59459.0
2019-01-09 14:00:00,57.09,57.27,57.09,57.25,53350.0,51.3333,51.4951,51.3333,51.4771,53350.0
2019-01-09 14:10:00,57.24,57.24,56.85,56.88,86005.0,51.4681,51.4681,51.1175,51.1444,86005.0
2019-01-09 14:20:00,56.89,56.94,56.77,56.91,53218.0,51.1534,51.1984,51.0455,51.1714,53218.0
2019-01-09 14:30:00,56.94,56.97,56.84,56.9,50489.0,51.1984,51.2254,51.1085,51.1624,50489.0
2019-01-09 14:40:00,56.89,57.09,56.87,57.09,47358.0,51.1534,51.3333,51.1354,51.3333,47358.0
2019-01-09 14:50:00,57.09,57.09,56.96,57.01,43811.0,51.3333,51.3333,51.2164,51.2613,43811.0
2019-01-09 15:00:00,57.01,57.14,57.0,57.09,76294.0,51.2613,51.3782,51.2523,51.3333,76294.0
2019-01-09 15:10:00,57.09,57.18,57.03,57.18,47778.0,51.3333,51.4142,51.2793,51.4142,47778.0
2019-01-09 15:20:00,57.18,57.24,57.16,57.17,61816.0,51.4142,51.4681,51.3962,51.4052,61816.0
2019-01-09 15:30:00,57.17,57.18,56.96,56.99,84748.0,51.4052,51.4142,51.2164,51.2433,84748.0
2019-01-09 15:40:00,56.98,56.99,56.84,56.89,111832.0,51.2344,51.2433,51.1085,51.1534,111832.0
2019-01-09 15:50:00,56.88,56.97,56.84,56.94,269111.0,51.1444,51.2254,51.1085,51.1984,269111.0
2019-01-10 09:30:00,56.46,56.6,56.11,56.5,62807.0,50.7668,50.8927,50.4521,50.8028,62807.0
2019-01-10 09:40:00,56.5,56.77,56.39,56.74,40991.0,50.8028,51.0455,50.7038,51.0186,40991.0
2019-01-10 09:50:00,56.73,56.92,56.44,56.65,69548.0,51.0096,51.1804,50.7488,50.9376,69548.0
2019-01-10 10:00:00,56.62,56.88,56.59,56.63,39376.0,50.9107,51.1444,50.8837,50.9196,39376.0
2019-01-10 10:10:00,56.64,56.82,56.53,56.7,47683.0,50.9286,51.0905,50.8297,50.9826,47683.0
2019-01-10 10:20:00,56.71,56.86,56.68,56.84,15910.0,50.9916,51.1265,50.9646,51.1085,15910.0
2019-01-10 10:30:00,56.82,57.5,56.82,57.33,84191.0,51.0905,51.7019,51.0905,51.5491,84191.0
2019-01-10 10:40:00,57.33,57.36,56.87,56.9,88265.0,51.5491,51.576,51.1354,51.1624,88265.0
2019-01-10 10:50:00,56.9,57.0,56.77,56.86,48669.0,51.1624,51.2523,51.0455,51.1265,48669.0
2019-01-10 11:00:00,56.86,56.95,56.72,56.74,63149.0,51.1265,51.2074,51.0006,51.0186,63149.0
2019-01-10 11:10:00,56.74,56.78,56.59,56.71,30809.0,51.0186,51.0545,50.8837,50.9916,30809.0
2019-01-10 11:20:00,56.66,56.73,56.58,56.64,27537.0,50.9466,51.0096,50.8747,50.9286,27537.0
2019-01-10 11:30:00,56.65,56.88,56.65,56.76,27588.0,50.9376,51.1444,50.9376,51.0365,27588.0
2019-01-10 11:40:00,56.75,56.81,56.63,56.7,28548.0,51.0275,51.0815,50.9196,50.9826,28548.0
2019-01-10 11:50:00,56.69,56.73,56.58,56.65,29294.0,50.9736,51.0096,50.8747,50.9376,29294.0
2019-01-10 12:00:00,56.64,56.71,56.5,56.51,22226.0,50.9286,50.9916,50.8028,50.8117,22226.0
2019-01-10 12:10:00,56.51,56.56,56.42,56.49,52102.0,50.8117,50.8567,50.7308,50.7938,52102.0
2019-01-10 12:20:00,56.47,56.59,56.42,56.52,29751.0,50.7758,50.8837,50.7308,50.8207,29751.0
2019-01-10 12:30:00,56.51,56.62,56.46,56.51,38233.0,50.8117,50.9107,50.7668,50.8117,38233.0
2019-01-10 12:40:00,56.51,56.57,56.37,56.45,76591.0,50.8117,50.8657,50.6859,50.7578,76591.0
2019-01-10 12:50:00,56.45,56.57,56.43,56.54,28631.0,50.7578,50.8657,50.7398,50.8387,28631.0
2019-01-10 13:00:00,56.56,56.57,56.3,56.3,33785.0,50.8567,50.8657,50.6229,50.6229,33785.0
2019-01-10 13:10:00,56.31,56.32,56.1,56.16,51589.0,50.6319,50.6409,50.4431,50.497,51589.0
2019-01-10 13:20:00,56.16,56.39,56.14,56.37,39765.0,50.497,50.7038,50.4791,50.6859,39765.0
2019-01-10 13:30:00,56.39,56.39,56.23,56.26,72547.0,50.7038,50.7038,50.56,50.587,72547.0
2019-01-10 13:40:00,56.24,56.26,56.01,56.18,74324.0,50.569,50.587,50.3622,50.515,74324.0
2019-01-10 13:50:00,56.21,56.37,56.18,56.35,30167.0,50.542,50.6859,50.515,50.6679,30167.0
2019-01-10 14:00:00,56.35,56.48,56.29,56.43,45873.0,50.6679,50.7848,50.6139,50.7398,45873.0
2019-01-10 14:10:00,56.44,56.74,56.43,56.72,32766.0,50.7488,51.0186,50.7398,51.0006,32766.0
2019-01-10 14:20:00,56.72,56.83,56.64,56.64,32413.0,51.0006,51.0995,50.9286,50.9286,32413.0
2019-01-10 14:30:00,56.64,56.72,56.54,56.54,30192.0,50.9286,51.0006,50.8387,50.8387,30192.0
2019-01-10 14:40:00,56.55,56.65,56.5,56.57,31970.0,50.8477,50.9376,50.8028,50.8657,31970.0
2019-01-10 14:50:00,56.57,56.64,56.45,56.64,21378.0,50.8657,50.9286,50.7578,50.9286,21378.0
2019-01-10 15:00:00,56.64,56.73,56.61,56.63,21221.0,50.9286,51.0096,50.9017,50.9196,21221.0
2019-01-10 15:10:00,56.62,56.69,56.58,56.64,19557.0,50.9107,50.9736,50.8747,50.9286,19557.0
2019-01-10 15:20:00,56.66,56.71,56.63,56.68,29582.0,50.9466,50.9916,50.9196,50.9646,29582.0
2019-01-10 15:30:00,56.67,56.74,56.61,56.73,35923.0,50.9556,51.0186,50.9017,51.0096,35923.0
2019-01-10 15:40:00,56.74,56.77,56.7,56.74,75462.0,51.0186,51.0455,50.9826,51.0186,75462.0
2019-01-10 15:50:00,56.73,56.83,56.73,56.74,170620.0,51.0096,51.0995,51.0096,51.0186,170620.0
2019-01-11 09:30:00,56.48,56.55,56.02,56.38,68204.0,50.7848,50.8477,50.3712,50.6949,68204.0
2019-01-11 09:40:00,56.37,56.61,56.3,56.32,38085.0,50.6859,50.9017,50.6229,50.6409,38085.0
2019-01-11 09:50:00,56.28,56.28,55.73,56.1,111114.0,50.6049,50.6049,50.1104,50.4431,111114.0
2019-01-11 10:00:00,56.1,56.37,56.05,56.29,41785.0,50.4431,50.6859,50.3981,50.6139,41785.0
2019-01-11 10:10:00,56.26,56.3,56.03,56.09,31813.0,50.587,50.6229,50.3801,50.4341,31813.0
2019-01-11 10:20:00,56.12,56.16,55.66,55.66,58573.0,50.4611,50.497,50.0475,50.0475,58573.0
2019-01-11 10:30:00,55.65,56.07,55.53,56.0,57269.0,50.0385,50.4161,49.9306,50.3532,57269.0
2019-01-11 10:40:00,56.01,56.16,55.95,56.06,46458.0,50.3622,50.497,50.3082,50.4071,46458.0
2019-01-11 10:50:00,56.07,56.08,55.81,56.05,72063.0,50.4161,50.4251,50.1823,50.3981,72063.0
2019-01-11 11:00:00,56.06,56.18,55.9,56.08,82933.0,50.4071,50.515,50.2633,50.4251,82933.0
2019-01-11 11:10:00,56.08,56.2,55.96,56.2,23011.0,50.4251,50.533,50.3172,50.533,23011.0
2019-01-11 11:20:00,56.19,56.21,56.08,56.19,16781.0,50.524,50.542,50.4251,50.524,16781.0
2019-01-11 11:30:00,56.2,56.39,56.19,56.36,24958.0,50.533,50.7038,50.524,50.6769,24958.0
2019-01-11 11:40:00,56.34,56.49,56.24,56.47,29779.0,50.6589,50.7938,50.569,50.7758,29779.0
2019-01-11 11:50:00,56.46,56.59,56.41,56.53,41675.0,50.7668,50.8837,50.7218,50.8297,41675.0
2019-01-11 12:00:00,56.49,56.77,56.48,56.51,60950.0,50.7938,51.0455,50.7848,50.8117,60950.0
2019-01-11 12:10:00,56.51,56.67,56.49,56.62,21037.0,50.8117,50.9556,50.7938,50.9107,21037.0
2019-01-11 12:20:00,56.6,56.79,56.54,56.76,22782.0,50.8927,51.0635,50.8387,51.0365,22782.0
2019-01-11 12:30:00,56.74,56.92,56.73,56.89,45262.0,51.0186,51.1804,51.0096,51.1534,45262.0
2019-01-11 12:40:00,56.9,56.97,56.79,56.89,40503.0,51.1624,51.2254,51.0635,51.1534,40503.0
2019-01-11 12:50:00,56.89,57.01,56.76,56.85,30143.0,51.1534,51.2613,51.0365,51.1175,30143.0
2019-01-11 13:00:00,56.84,56.86,56.66,56.78,19161.0,51.1085,51.1265,50.9466,51.0545,19161.0
2019-01-11 13:10:00,56.77,56.79,56.61,56.72,22007.0,51.0455,51.0635,50.9017,51.0006,22007.0
2019-01-11 13:20:00,56.73,56.76,56.59,56.68,20929.0,51.0096,51.0365,50.8837,50.9646,20929.0
2019-01-11 13:30:00,56.7,56.81,56.69,56.76,46911.0,50.9826,51.0815,50.9736,51.0365,46911.0
2019-01-11 13:40:00,56.77,56.82,56.73,56.74,49985.0,51.0455,51.0905,51.0096,51.0186,49985.0
2019-01-11 13:50:00,56.73,56.82,56.7,56.74,26475.0,51.0096,51.0905,50.9826,51.0186,26475.0
2019-01-11 14:00:00,56.73,56.73,56.58,56.68,28411.0,51.0096,51.0096,50.8747,50.9646,28411.0
2019-01-11 14:10:00,56.67,56.78,56.67,56.71,23635.0,50.9556,51.0545,50.9556,50.9916,23635.0
2019-01-11 14:20:00,56.7,56.78,56.69,56.77,22268.0,50.9826,51.0545,50.9736,51.0455,22268.0
2019-01-11 14:30:00,56.76,56.81,56.7,56.77,23039.0,51.0365,51.0815,50.9826,51.0455,23039.0
2019-01-11 14:40:00,56.77,56.89,56.74,56.81,48335.0,51.0455,51.1534,51.0186,51.0815,48335.0
2019-01-11 14:50:00,56.81,56.85,56.67,56.77,32641.0,51.0815,51.1175,50.9556,51.0455,32641.0
2019-01-11 15:00:00,56.76,56.85,56.74,56.84,57582.0,51.0365,51.1175,51.0186,51.1085,57582.0
2019-01-11 15:10:00,56.84,56.85,56.74,56.8,57609.0,51.1085,51.1175,51.0186,51.0725,57609.0
2019-01-11 15:20:00,56.79,56.95,56.78,56.91,31429.0,51.0635,51.2074,51.0545,51.1714,31429.0
2019-01-11 15:30:00,56.9,56.99,56.9,56.94,42602.0,51.1624,51.2433,51.1624,51.1984,42602.0
2019-01-11 15:40:00,56.94,56.96,56.86,56.96,75603.0,51.1984,51.2164,51.1265,51.2164,75603.0
2019-01-11 15:50:00,56.96,57.05,56.91,56.98,145161.0,51.2164,51.2973,51.1714,51.2344,145161.0
2019-01-14 09:30:00,56.1,56.1,55.26,55.35,119911.0,50.4431,50.4431,49.6878,49.7687,119911.0
2019-01-14 09:40:00,55.3,55.63,55.08,55.6,123785.0,49.7238,50.0205,49.5259,49.9935,123785.0
2019-01-14 09:50:00,55.63,55.84,55.55,55.76,81286.0,50.0205,50.2093,49.9485,50.1374,81286.0
2019-01-14 10:00:00,55.78,55.82,55.56,55.76,91865.0,50.1554,50.1913,49.9575,50.1374,91865.0
2019-01-14 10:10:00,55.75,55.77,55.4,55.51,101266.0,50.1284,50.1464,49.8137,49.9126,101266.0
2019-01-14 10:20:00,55.52,55.54,55.27,55.47,82948.0,49.9216,49.9396,49.6968,49.8766,82948.0
2019-01-14 10:30:00,55.45,55.7,55.36,55.58,58759.0,49.8586,50.0834,49.7777,49.9755,58759.0
2019-01-14 10:40:00,55.59,55.78,55.57,55.7,70704.0,49.9845,50.1554,49.9665,50.0834,70704.0
2019-01-14 10:50:00,55.72,55.89,55.66,55.84,52208.0,50.1014,50.2543,50.0475,50.2093,52208.0
2019-01-14 11:00:00,55.83,55.92,55.72,55.75,42182.0,50.2003,50.2812,50.1014,50.1284,42182.0
2019-01-14 11:10:00,55.75,55.83,55.4,55.41,46929.0,50.1284,50.2003,49.8137,49.8227,46929.0
2019-01-14 11:20:00,55.41,55.66,55.41,55.57,20990.0,49.8227,50.0475,49.8227,49.9665,20990.0
2019-01-14 11:30:00,55.57,55.7,55.53,55.59,40271.0,49.9665,50.0834,49.9306,49.9845,40271.0
2019-01-14 11:40:00,55.59,55.64,55.49,55.53,24771.0,49.9845,50.0295,49.8946,49.9306,24771.0
2019-01-14 11:50:00,55.53,55.56,55.36,55.55,34042.0,49.9306,49.9575,49.7777,49.9485,34042.0
2019-01-14 12:00:00,55.55,55.67,55.46,55.64,60772.0,49.9485,50.0564,49.8676,50.0295,60772.0
2019-01-14 12:10:00,55.63,55.66,55.43,55.66,54220.0,50.0205,50.0475,49.8406,50.0475,54220.0
2019-01-14 12:20:00,55.66,55.67,55.55,55.62,32857.0,50.0475,50.0564,49.9485,50.0115,32857.0
2019-01-14 12:30:00,55.62,55.74,55.58,55.7,29219.0,50.0115,50.1194,49.9755,50.0834,29219.0
2019-01-14 12:40:00,55.71,55.86,55.69,55.74,32570.0,50.0924,50.2273,50.0744,50.1194,32570.0
2019-01-14 12:50:00,55.73,55.8,55.68,55.69,26287.0,50.1104,50.1733,50.0654,50.0744,26287.0
2019-01-14 13:00:00,55.7,55.73,55.55,55.68,38383.0,50.0834,50.1104,49.9485,50.0654,38383.0
2019-01-14 13:10:00,55.68,55.81,55.68,55.77,32556.0,50.0654,50.1823,50.0654,50.1464,32556.0
2019-01-14 13:20:00,55.76,55.81,55.72,55.78,54228.0,50.1374,50.1823,50.1014,50.1554,54228.0
2019-01-14 13:30:00,55.78,55.83,55.74,55.79,32876.0,50.1554,50.2003,50.1194,50.1643,32876.0
2019-01-14 13:40:00,55.79,55.83,55.74,55.82,43323.0,50.1643,50.2003,50.1194,50.1913,43323.0
2019-01-14 13:50:00,55.85,55.86,55.77,55.82,15139.0,50.2183,50.2273,50.1464,50.1913,15139.0
2019-01-14 14:00:00,55.82,55.95,55.78,55.86,43092.0,50.1913,50.3082,50.1554,50.2273,43092.0
2019-01-14 14:10:00,55.86,55.91,55.79,55.83,19994.0,50.2273,50.2722,50.1643,50.2003,19994.0
2019-01-14 14:20:00,55.83,55.86,55.71,55.75,30784.0,50.2003,50.2273,50.0924,50.1284,30784.0
2019-01-14 14:30:00,55.76,55.92,55.76,55.86,21892.0,50.1374,50.2812,50.1374,50.2273,21892.0
2019-01-14 14:40:00,55.87,55.93,55.86,55.89,23355.0,50.2363,50.2902,50.2273,50.2543,23355.0
2019-01-14 14:50:00,55.88,55.91,55.83,55.86,24385.0,50.2453,50.2722,50.2003,50.2273,24385.0
2019-01-14 15:00:00,55.86,55.88,55.71,55.72,45069.0,50.2273,50.2453,50.0924,50.1014,45069.0
2019-01-14 15:10:00,55.73,55.74,55.66,55.73,40294.0,50.1104,50.1194,50.0475,50.1104,40294.0
2019-01-14 15:20:00,55.73,55.87,55.72,55.8,46054.0,50.1104,50.2363,50.1014,50.1733,46054.0
2019-01-14 15:30:00,55.79,55.91,55.77,55.87,63605.0,50.1643,50.2722,50.1464,50.2363,63605.0
2019-01-14 15:40:00,55.87,55.95,55.84,55.86,112389.0,50.2363,50.3082,50.2093,50.2273,112389.0
2019-01-14 15:50:00,55.86,55.87,55.79,55.81,222444.0,50.2273,50.2363,50.1643,50.1823,222444.0
2019-01-15 09:30:00,56.22,56.85,56.18,56.53,172677.0,50.551,51.1175,50.515,50.8297,172677.0
2019-01-15 09:40:00,56.54,56.69,56.43,56.55,133336.0,50.8387,50.9736,50.7398,50.8477,133336.0
2019-01-15 09:50:00,56.53,56.6,56.11,56.26,105033.0,50.8297,50.8927,50.4521,50.587,105033.0
2019-01-15 10:00:00,56.29,56.57,56.29,56.43,52058.0,50.6139,50.8657,50.6139,50.7398,52058.0
2019-01-15 10:10:00,56.44,56.44,55.86,55.93,75071.0,50.7488,50.7488,50.2273,50.2902,75071.0
2019-01-15 10:20:00,55.94,56.01,55.82,55.86,37282.0,50.2992,50.3622,50.1913,50.2273,37282.0
2019-01-15 10:30:00,55.88,56.09,55.83,56.05,22106.0,50.2453,50.4341,50.2003,50.3981,22106.0
2019-01-15 10:40:00,56.06,56.23,56.0,56.17,35988.0,50.4071,50.56,50.3532,50.506,35988.0
2019-01-15 10:50:00,56.18,56.41,56.18,56.22,59815.0,50.515,50.7218,50.515,50.551,59815.0
2019-01-15 11:00:00,56.21,56.22,56.07,56.13,27850.0,50.542,50.551,50.4161,50.4701,27850.0
2019-01-15 11:10:00,56.16,56.21,56.03,56.13,14783.0,50.497,50.542,50.3801,50.4701,14783.0
2019-01-15 11:20:00,56.15,56.26,56.07,56.19,42128.0,50.488,50.587,50.4161,50.524,42128.0
2019-01-15 11:30:00,56.19,56.35,56.19,56.33,26342.0,50.524,50.6679,50.524,50.6499,26342.0
2019-01-15 11:40:00,56.31,56.39,56.27,56.34,51915.0,50.6319,50.7038,50.5959,50.6589,51915.0
2019-01-15 11:50:00,56.34,56.61,56.3,56.54,63519.0,50.6589,50.9017,50.6229,50.8387,63519.0
2019-01-15 12:00:00,56.55,56.69,56.46,56.46,59890.0,50.8477,50.9736,50.7668,50.7668,59890.0
2019-01-15 12:10:00,56.47,56.62,56.43,56.57,43991.0,50.7758,50.9107,50.7398,50.8657,43991.0
2019-01-15 12:20:00,56.58,56.62,56.48,56.5,17668.0,50.8747,50.9107,50.7848,50.8028,17668.0
2019-01-15 12:30:00,56.5,56.5,56.33,56.33,48185.0,50.8028,50.8028,50.6499,50.6499,48185.0
2019-01-15 12:40:00,56.33,56.52,56.3,56.42,205522.0,50.6499,50.8207,50.6229,50.7308,205522.0
2019-01-15 12:50:00,56.41,56.41,56.1,56.2,96697.0,50.7218,50.7218,50.4431,50.533,96697.0
2019-01-15 13:00:00,56.2,56.27,56.1,56.23,17997.0,50.533,50.5959,50.4431,50.56,17997.0
2019-01-15 13:10:00,56.22,56.3,56.2,56.28,25543.0,50.551,50.6229,50.533,50.6049,25543.0
2019-01-15 13:20:00,56.29,56.39,56.29,56.36,21574.0,50.6139,50.7038,50.6139,50.6769,21574.0
2019-01-15 13:30:00,56.35,56.42,56.21,56.42,143324.0,50.6679,50.7308,50.542,50.7308,143324.0
2019-01-15 13:40:00,56.41,56.49,56.36,56.37,33267.0,50.7218,50.7938,50.6769,50.6859,33267.0
2019-01-15 13:50:00,56.38,56.42,56.33,56.36,22109.0,50.6949,50.7308,50.6499,50.6769,22109.0
2019-01-15 14:00:00,56.36,56.44,56.28,56.43,35044.0,50.6769,50.7488,50.6049,50.7398,35044.0
2019-01-15 14:10:00,56.45,56.52,56.3,56.4,50672.0,50.7578,50.8207,50.6229,50.7128,50672.0
2019-01-15 14:20:00,56.39,56.4,56.14,56.14,37665.0,50.7038,50.7128,50.4791,50.4791,37665.0
2019-01-15 14:30:00,56.14,56.24,56.09,56.23,49377.0,50.4791,50.569,50.4341,50.56,49377.0
2019-01-15 14:40:00,56.22,56.36,56.19,56.27,56562.0,50.551,50.6769,50.524,50.5959,56562.0
2019-01-15 14:50:00,56.26,56.45,56.24,56.45,36191.0,50.587,50.7578,50.569,50.7578,36191.0
2019-01-15 15:00:00,56.43,56.66,56.36,56.65,85802.0,50.7398,50.9466,50.6769,50.9376,85802.0
2019-01-15 15:10:00,56.66,56.66,56.46,56.46,62225.0,50.9466,50.9466,50.7668,50.7668,62225.0
2019-01-15 15:20:00,56.46,56.49,56.4,56.45,41545.0,50.7668,50.7938,50.7128,50.7578,41545.0
2019-01-15 15:30:00,56.45,56.48,56.36,56.43,71452.0,50.7578,50.7848,50.6769,50.7398,71452.0
2019-01-15 15:40:00,56.42,56.42,56.29,56.39,119592.0,50.7308,50.7308,50.6139,50.7038,119592.0
2019-01-15 15:50:00,56.39,56.64,56.38,56.63,248589.0,50.7038,50.9286,50.6949,50.9196,248589.0
2019-01-16 09:30:00,56.82,57.82,56.75,57.77,138597.0,51.0905,51.9896,51.0275,51.9447,138597.0
2019-01-16 09:40:00,57.79,57.89,57.47,57.51,147911.0,51.9627,52.0526,51.6749,51.7109,147911.0
2019-01-16 09:50:00,57.47,57.61,57.17,57.38,46642.0,51.6749,51.8008,51.4052,51.594,46642.0
2019-01-16 10:00:00,57.34,57.55,57.2,57.39,62361.0,51.5581,51.7469,51.4322,51.603,62361.0
2019-01-16 10:10:00,57.39,57.82,57.35,57.73,80663.0,51.603,51.9896,51.567,51.9087,80663.0
2019-01-16 10:20:00,57.75,57.81,57.53,57.57,53405.0,51.9267,51.9807,51.7289,51.7649,53405.0
2019-01-16 10:30:00,57.55,57.69,57.37,57.51,66018.0,51.7469,51.8728,51.585,51.7109,66018.0
2019-01-16 10:40:00,57.5,57.5,57.2,57.42,90580.0,51.7019,51.7019,51.4322,51.63,90580.0
2019-01-16 10:50:00,57.45,57.57,57.43,57.5,20097.0,51.657,51.7649,51.639,51.7019,20097.0
2019-01-16 11:00:00,57.49,57.53,57.38,57.48,26740.0,51.6929,51.7289,51.594,51.6839,26740.0
2019-01-16 11:10:00,57.49,57.75,57.42,57.51,86822.0,51.6929,51.9267,51.63,51.7109,86822.0
2019-01-16 11:20:00,57.5,57.62,57.34,57.41,84589.0,51.7019,51.8098,51.5581,51.621,84589.0
2019-01-16 11:30:00,57.42,57.42,57.19,57.21,32181.0,51.63,51.63,51.4232,51.4412,32181.0
2019-01-16 11:40:00,57.21,57.26,57.09,57.15,32451.0,51.4412,51.4861,51.3333,51.3872,32451.0
2019-01-16 11:50:00,57.14,57.16,56.93,57.03,28729.0,51.3782,51.3962,51.1894,51.2793,28729.0
2019-01-16 12:00:00,57.03,57.12,57.0,57.02,19483.0,51.2793,51.3602,51.2523,51.2703,19483.0
2019-01-16 12:10:00,57.03,57.13,56.91,57.07,28086.0,51.2793,51.3692,51.1714,51.3153,28086.0
2019-01-16 12:20:00,57.06,57.1,56.96,57.06,24318.0,51.3063,51.3423,51.2164,51.3063,24318.0
2019-01-16 12:30:00,57.06,57.11,56.98,57.05,43986.0,51.3063,51.3512,51.2344,51.2973,43986.0
2019-01-16 12:40:00,57.05,57.17,57.04,57.14,21076.0,51.2973,51.4052,51.2883,51.3782,21076.0
2019-01-16 12:50:00,57.16,57.17,57.06,57.13,20653.0,51.3962,51.4052,51.3063,51.3692,20653.0
2019-01-16 13:00:00,57.1,57.16,57.09,57.15,12911.0,51.3423,51.3962,51.3333,51.3872,12911.0
2019-01-16 13:10:00,57.15,57.18,57.09,57.11,9853.0,51.3872,51.4142,51.3333,51.3512,9853.0
2019-01-16 13:20:00,57.13,57.14,57.08,57.11,18228.0,51.3692,51.3782,51.3243,51.3512,18228.0
2019-01-16 13:30:00,57.11,57.13,57.02,57.02,15885.0,51.3512,51.3692,51.2703,51.2703,15885.0
2019-01-16 13:40:00,57.04,57.08,57.02,57.07,15181.0,51.2883,51.3243,51.2703,51.3153,15181.0
2019-01-16 13:50:00,57.05,57.12,57.04,57.07,10424.0,51.2973,51.3602,51.2883,51.3153,10424.0
2019-01-16 14:00:00,57.1,57.11,57.06,57.07,11869.0,51.3423,51.3512,51.3063,51.3153,11869.0
2019-01-16 14:10:00,57.07,57.08,57.02,57.05,20167.0,51.3153,51.3243,51.2703,51.2973,20167.0
2019-01-16 14:20:00,57.04,57.1,57.03,57.1,24692.0,51.2883,51.3423,51.2793,51.3423,24692.0
2019-01-16 14:30:00,57.11,57.13,57.07,57.12,23269.0,51.3512,51.3692,51.3153,51.3602,23269.0
2019-01-16 14:40:00,57.11,57.17,57.08,57.09,14067.0,51.3512,51.4052,51.3243,51.3333,14067.0
2019-01-16 14:50:00,57.09,57.1,56.85,56.88,34831.0,51.3333,51.3423,51.1175,51.1444,34831.0
2019-01-16 15:00:00,56.88,56.94,56.84,56.91,56072.0,51.1444,51.1984,51.1085,51.1714,56072.0
2019-01-16 15:10:00,56.9,56.98,56.88,56.97,47103.0,51.1624,51.2344,51.1444,51.2254,47103.0
2019-01-16 15:20:00,56.98,57.07,56.94,56.99,24729.0,51.2344,51.3153,51.1984,51.2433,24729.0
2019-01-16 15:30:00,57.0,57.01,56.8,56.88,86973.0,51.2523,51.2613,51.0725,51.1444,86973.0
2019-01-16 15:40:00,56.88,56.92,56.75,56.8,96019.0,51.1444,51.1804,51.0275,51.0725,96019.0
2019-01-16 15:50:00,56.8,56.8,56.61,56.77,264385.0,51.0725,51.0725,50.9017,51.0455,264385.0
2019-01-17 09:30:00,56.33,56.75,56.2,56.35,76929.0,50.6499,51.0275,50.533,50.6679,76929.0
2019-01-17 09:40:00,56.29,56.41,56.13,56.15,71557.0,50.6139,50.7218,50.4701,50.488,71557.0
2019-01-17 09:50:00,56.16,56.61,56.16,56.5,47659.0,50.497,50.9017,50.497,50.8028,47659.0
2019-01-17 10:00:00,56.52,56.52,56.15,56.26,113565.0,50.8207,50.8207,50.488,50.587,113565.0
2019-01-17 10:10:00,56.27,56.39,56.12,56.12,155820.0,50.5959,50.7038,50.4611,50.4611,155820.0
2019-01-17 10:20:00,56.14,56.41,55.98,56.37,75282.0,50.4791,50.7218,50.3352,50.6859,75282.0
2019-01-17 10:30:00,56.39,56.43,56.12,56.25,77707.0,50.7038,50.7398,50.4611,50.578,77707.0
2019-01-17 10:40:00,56.25,56.36,56.19,56.29,46815.0,50.578,50.6769,50.524,50.6139,46815.0
2019-01-17 10:50:00,56.29,56.5,56.22,56.5,69664.0,50.6139,50.8028,50.551,50.8028,69664.0
2019-01-17 11:00:00,56.5,56.68,56.42,56.43,53821.0,50.8028,50.9646,50.7308,50.7398,53821.0
2019-01-17 11:10:00,56.45,56.56,56.42,56.48,54585.0,50.7578,50.8567,50.7308,50.7848,54585.0
2019-01-17 11:20:00,56.49,56.68,56.49,56.63,39662.0,50.7938,50.9646,50.7938,50.9196,39662.0
2019-01-17 11:30:00,56.63,56.8,56.4,56.43,65076.0,50.9196,51.0725,50.7128,50.7398,65076.0
2019-01-17 11:40:00,56.43,56.62,56.41,56.52,118237.0,50.7398,50.9107,50.7218,50.8207,118237.0
2019-01-17 11:50:00,56.53,56.53,56.27,56.36,36691.0,50.8297,50.8297,50.5959,50.6769,36691.0
2019-01-17 12:00:00,56.35,56.5,56.33,56.47,92936.0,50.6679,50.8028,50.6499,50.7758,92936.0
2019-01-17 12:10:00,56.48,56.51,56.44,56.47,55151.0,50.7848,50.8117,50.7488,50.7758,55151.0
2019-01-17 12:20:00,56.47,56.53,56.43,56.52,57578.0,50.7758,50.8297,50.7398,50.8207,57578.0
2019-01-17 12:30:00,56.56,56.56,56.25,56.27,68644.0,50.8567,50.8567,50.578,50.5959,68644.0
2019-01-17 12:40:00,56.27,56.58,56.27,56.43,101366.0,50.5959,50.8747,50.5959,50.7398,101366.0
2019-01-17 12:50:00,56.43,56.48,56.29,56.44,25911.0,50.7398,50.7848,50.6139,50.7488,25911.0
2019-01-17 13:00:00,56.44,56.5,56.37,56.41,23921.0,50.7488,50.8028,50.6859,50.7218,23921.0
2019-01-17 13:10:00,56.41,56.48,56.34,56.45,25730.0,50.7218,50.7848,50.6589,50.7578,25730.0
2019-01-17 13:20:00,56.46,56.55,56.45,56.54,25721.0,50.7668,50.8477,50.7578,50.8387,25721.0
2019-01-17 13:30:00,56.54,56.58,56.51,56.54,23047.0,50.8387,50.8747,50.8117,50.8387,23047.0
2019-01-17 13:40:00,56.54,56.62,56.47,56.59,19991.0,50.8387,50.9107,50.7758,50.8837,19991.0
2019-01-17 13:50:00,56.6,56.62,56.53,56.61,15421.0,50.8927,50.9107,50.8297,50.9017,15421.0
2019-01-17 14:00:00,56.61,56.68,56.54,56.58,33302.0,50.9017,50.9646,50.8387,50.8747,33302.0
2019-01-17 14:10:00,56.58,56.63,56.44,56.45,50327.0,50.8747,50.9196,50.7488,50.7578,50327.0
2019-01-17 14:20:00,56.45,56.59,56.42,56.58,29451.0,50.7578,50.8837,50.7308,50.8747,29451.0
2019-01-17 14:30:00,56.57,56.8,56.52,56.75,38929.0,50.8657,51.0725,50.8207,51.0275,38929.0
2019-01-17 14:40:00,56.76,57.42,56.75,57.32,183068.0,51.0365,51.63,51.0275,51.5401,183068.0
2019-01-17 14:50:00,57.31,57.37,56.84,56.88,168581.0,51.5311,51.585,51.1085,51.1444,168581.0
2019-01-17 15:00:00,56.9,56.95,56.79,56.79,105479.0,51.1624,51.2074,51.0635,51.0635,105479.0
2019-01-17 15:10:00,56.81,56.91,56.67,56.86,77889.0,51.0815,51.1714,50.9556,51.1265,77889.0
2019-01-17 15:20:00,56.86,57.04,56.84,57.03,42879.0,51.1265,51.2883,51.1085,51.2793,42879.0
2019-01-17 15:30:00,57.01,57.06,56.9,56.98,102937.0,51.2613,51.3063,51.1624,51.2344,102937.0
2019-01-17 15:40:00,56.99,57.02,56.86,56.89,187139.0,51.2433,51.2703,51.1265,51.1534,187139.0
2019-01-17 15:50:00,56.9,57.08,56.74,57.04,263823.0,51.1624,51.3243,51.0186,51.2883,263823.0
2019-01-18 09:30:00,57.6,57.72,57.13,57.13,137782.0,51.7918,51.8997,51.3692,51.3692,137782.0
2019-01-18 09:40:00,57.23,57.23,56.47,56.89,255101.0,51.4591,51.4591,50.7758,51.1534,255101.0
2019-01-18 09:50:00,56.85,57.05,56.68,56.74,165869.0,51.1175,51.2973,50.9646,51.0186,165869.0
2019-01-18 10:00:00,56.73,56.93,56.49,56.65,120430.0,51.0096,51.1894,50.7938,50.9376,120430.0
2019-01-18 10:10:00,56.67,57.03,56.61,57.0,124477.0,50.9556,51.2793,50.9017,51.2523,124477.0
2019-01-18 10:20:00,56.98,57.39,56.92,56.98,185051.0,51.2344,51.603,51.1804,51.2344,185051.0
2019-01-18 10:30:00,56.99,57.14,56.89,57.12,81673.0,51.2433,51.3782,51.1534,51.3602,81673.0
2019-01-18 10:40:00,57.1,57.43,57.09,57.16,133230.0,51.3423,51.639,51.3333,51.3962,133230.0
2019-01-18 10:50:00,57.17,57.55,57.15,57.54,130455.0,51.4052,51.7469,51.3872,51.7379,130455.0
2019-01-18 11:00:00,57.53,57.68,57.45,57.68,136223.0,51.7289,51.8638,51.657,51.8638,136223.0
2019-01-18 11:10:00,57.66,57.69,57.32,57.36,1271728.0,51.8458,51.8728,51.5401,51.576,1271728.0
2019-01-18 11:20:00,57.36,57.7,57.35,57.65,144238.0,51.576,51.8817,51.567,51.8368,144238.0
2019-01-18 11:30:00,57.67,57.87,57.54,57.81,102263.0,51.8548,52.0346,51.7379,51.9807,102263.0
2019-01-18 11:40:00,57.8,57.99,57.8,57.88,92706.0,51.9717,52.1425,51.9717,52.0436,92706.0
2019-01-18 11:50:00,57.88,57.9,57.64,57.84,61432.0,52.0436,52.0616,51.8278,52.0076,61432.0
2019-01-18 12:00:00,57.87,58.0,57.81,57.92,119599.0,52.0346,52.1515,51.9807,52.0796,119599.0
2019-01-18 12:10:00,57.91,58.18,57.88,58.06,85062.0,52.0706,52.3133,52.0436,52.2054,85062.0
2019-01-18 12:20:00,58.08,58.18,57.95,58.13,64832.0,52.2234,52.3133,52.1065,52.2684,64832.0
2019-01-18 12:30:00,58.15,58.17,57.94,58.08,70447.0,52.2864,52.3044,52.0975,52.2234,70447.0
2019-01-18 12:40:00,58.05,58.11,57.89,58.03,178840.0,52.1965,52.2504,52.0526,52.1785,178840.0
2019-01-18 12:50:00,58.04,58.07,57.88,57.98,75842.0,52.1875,52.2144,52.0436,52.1335,75842.0
2019-01-18 13:00:00,57.99,58.01,57.88,57.98,66977.0,52.1425,52.1605,52.0436,52.1335,66977.0
2019-01-18 13:10:00,57.98,58.0,57.75,57.83,47345.0,52.1335,52.1515,51.9267,51.9986,47345.0
2019-01-18 13:20:00,57.86,58.13,57.84,58.11,71551.0,52.0256,52.2684,52.0076,52.2504,71551.0
2019-01-18 13:30:00,58.1,58.21,58.05,58.08,78419.0,52.2414,52.3403,52.1965,52.2234,78419.0
2019-01-18 13:40:00,58.08,58.09,57.91,58.04,40656.0,52.2234,52.2324,52.0706,52.1875,40656.0
2019-01-18 13:50:00,58.03,58.06,57.98,58.04,36459.0,52.1785,52.2054,52.1335,52.1875,36459.0
2019-01-18 14:00:00,58.04,58.09,57.99,58.05,66447.0,52.1875,52.2324,52.1425,52.1965,66447.0
2019-01-18 14:10:00,58.04,58.06,57.87,57.91,56861.0,52.1875,52.2054,52.0346,52.0706,56861.0
2019-01-18 14:20:00,57.92,58.0,57.9,58.0,61076.0,52.0796,52.1515,52.0616,52.1515,61076.0
2019-01-18 14:30:00,58.0,58.0,57.83,57.94,39995.0,52.1515,52.1515,51.9986,52.0975,39995.0
2019-01-18 14:40:00,57.94,58.07,57.91,58.07,97964.0,52.0975,52.2144,52.0706,52.2144,97964.0
2019-01-18 14:50:00,58.07,58.09,57.95,58.02,59483.0,52.2144,52.2324,52.1065,52.1695,59483.0
2019-01-18 15:00:00,58.02,58.08,57.92,57.99,54117.0,52.1695,52.2234,52.0796,52.1425,54117.0
2019-01-18 15:10:00,57.99,58.12,57.96,57.99,98153.0,52.1425,52.2594,52.1155,52.1425,98153.0
2019-01-18 15:20:00,58.0,58.0,57.93,57.96,57274.0,52.1515,52.1515,52.0886,52.1155,57274.0
2019-01-18 15:30:00,57.96,58.04,57.92,57.96,68546.0,52.1155,52.1875,52.0796,52.1155,68546.0
2019-01-18 15:40:00,57.96,58.05,57.91,58.0,158357.0,52.1155,52.1965,52.0706,52.1515,158357.0
2019-01-18 15:50:00,58.0,58.04,57.62,57.7,893516.0,52.1515,52.1875,51.8098,51.8817,893516.0
2019-01-22 09:30:00,57.48,57.5,56.81,56.86,158106.0,51.6839,51.7019,51.0815,51.1265,158106.0
2019-01-22 09:40:00,56.8,56.87,55.95,55.95,218296.0,51.0725,51.1354,50.3082,50.3082,218296.0
2019-01-22 09:50:00,55.96,56.58,55.82,56.52,141125.0,50.3172,50.8747,50.1913,50.8207,141125.0
2019-01-22 10:00:00,56.51,56.72,56.35,56.51,104421.0,50.8117,51.0006,50.6679,50.8117,104421.0
2019-01-22 10:10:00,56.52,56.61,56.5,56.51,62896.0,50.8207,50.9017,50.8028,50.8117,62896.0
2019-01-22 10:20:00,56.53,56.78,56.51,56.75,104927.0,50.8297,51.0545,50.8117,51.0275,104927.0
2019-01-22 10:30:00,56.76,57.03,56.75,56.94,122204.0,51.0365,51.2793,51.0275,51.1984,122204.0
2019-01-22 10:40:00,56.94,57.11,56.89,56.97,82566.0,51.1984,51.3512,51.1534,51.2254,82566.0
2019-01-22 10:50:00,56.97,57.11,56.93,57.06,55302.0,51.2254,51.3512,51.1894,51.3063,55302.0
2019-01-22 11:00:00,57.05,57.12,56.99,57.04,55403.0,51.2973,51.3602,51.2433,51.2883,55403.0
2019-01-22 11:10:00,57.05,57.05,56.91,56.97,58530.0,51.2973,51.2973,51.1714,51.2254,58530.0
2019-01-22 11:20:00,56.97,57.11,56.93,56.94,59738.0,51.2254,51.3512,51.1894,51.1984,59738.0
2019-01-22 11:30:00,56.93,56.93,56.77,56.88,92496.0,51.1894,51.1894,51.0455,51.1444,92496.0
2019-01-22 11:40:00,56.87,56.92,56.72,56.85,51467.0,51.1354,51.1804,51.0006,51.1175,51467.0
2019-01-22 11:50:00,56.84,56.88,56.79,56.84,30592.0,51.1085,51.1444,51.0635,51.1085,30592.0
2019-01-22 12:00:00,56.85,56.86,56.65,56.76,48407.0,51.1175,51.1265,50.9376,51.0365,48407.0
2019-01-22 12:10:00,56.76,56.79,56.65,56.76,30405.0,51.0365,51.0635,50.9376,51.0365,30405.0
2019-01-22 12:20:00,56.77,56.84,56.68,56.75,39694.0,51.0455,51.1085,50.9646,51.0275,39694.0
2019-01-22 12:30:00,56.74,56.99,56.72,56.96,30159.0,51.0186,51.2433,51.0006,51.2164,30159.0
2019-01-22 12:40:00,56.96,57.0,56.82,56.83,72282.0,51.2164,51.2523,51.0905,51.0995,72282.0
2019-01-22 12:50:00,56.83,56.87,56.76,56.79,34053.0,51.0995,51.1354,51.0365,51.0635,34053.0
2019-01-22 13:00:00,56.78,56.78,56.55,56.57,62865.0,51.0545,51.0545,50.8477,50.8657,62865.0
2019-01-22 13:10:00,56.58,56.61,56.45,56.48,64118.0,50.8747,50.9017,50.7578,50.7848,64118.0
2019-01-22 13:20:00,56.47,56.62,56.45,56.6,55039.0,50.7758,50.9107,50.7578,50.8927,55039.0
2019-01-22 13:30:00,56.59,56.71,56.55,56.69,31698.0,50.8837,50.9916,50.8477,50.9736,31698.0
2019-01-22 13:40:00,56.69,56.7,56.59,56.67,30548.0,50.9736,50.9826,50.8837,50.9556,30548.0
2019-01-22 13:50:00,56.66,56.76,56.65,56.67,24648.0,50.9466,51.0365,50.9376,50.9556,24648.0
2019-01-22 14:00:00,56.66,56.76,56.65,56.67,27647.0,50.9466,51.0365,50.9376,50.9556,27647.0
2019-01-22 14:10:00,56.68,56.75,56.64,56.72,88243.0,50.9646,51.0275,50.9286,51.0006,88243.0
2019-01-22 14:20:00,56.72,56.74,56.56,56.58,44516.0,51.0006,51.0186,50.8567,50.8747,44516.0
2019-01-22 14:30:00,56.58,56.63,56.49,56.55,35045.0,50.8747,50.9196,50.7938,50.8477,35045.0
2019-01-22 14:40:00,56.55,56.63,56.49,56.55,89309.0,50.8477,50.9196,50.7938,50.8477,89309.0
2019-01-22 14:50:00,56.56,56.72,56.51,56.7,48839.0,50.8567,51.0006,50.8117,50.9826,48839.0
2019-01-22 15:00:00,56.71,56.77,56.57,56.65,161527.0,50.9916,51.0455,50.8657,50.9376,161527.0
2019-01-22 15:10:00,56.66,56.79,56.63,56.76,38426.0,50.9466,51.0635,50.9196,51.0365,38426.0
2019-01-22 15:20:00,56.77,56.93,56.75,56.87,57044.0,51.0455,51.1894,51.0275,51.1354,57044.0
2019-01-22 15:30:00,56.87,57.1,56.78,57.1,185989.0,51.1354,51.3423,51.0545,51.3423,185989.0
2019-01-22 15:40:00,57.1,57.24,56.88,57.02,225708.0,51.3423,51.4681,51.1444,51.2703,225708.0
2019-01-22 15:50:00,57.02,57.04,56.68,57.02,503884.0,51.2703,51.2883,50.9646,51.2703,503884.0
2019-01-23 09:30:00,57.35,57.66,56.8,57.1,105849.0,51.567,51.8458,51.0725,51.3423,105849.0
2019-01-23 09:40:00,57.07,57.45,56.85,57.37,62552.0,51.3153,51.657,51.1175,51.585,62552.0
2019-01-23 09:50:00,57.4,57.43,57.05,57.18,101840.0,51.612,51.639,51.2973,51.4142,101840.0
2019-01-23 10:00:00,57.24,57.39,57.12,57.39,71698.0,51.4681,51.603,51.3602,51.603,71698.0
2019-01-23 10:10:00,57.39,57.46,57.23,57.25,68890.0,51.603,51.666,51.4591,51.4771,68890.0
2019-01-23 10:20:00,57.2,57.28,57.12,57.13,32504.0,51.4322,51.5041,51.3602,51.3692,32504.0
2019-01-23 10:30:00,57.11,57.28,57.09,57.12,79066.0,51.3512,51.5041,51.3333,51.3602,79066.0
2019-01-23 10:40:00,57.12,57.15,56.78,56.93,168294.0,51.3602,51.3872,51.0545,51.1894,168294.0
2019-01-23 10:50:00,56.93,57.02,56.84,56.98,187072.0,51.1894,51.2703,51.1085,51.2344,187072.0
2019-01-23 11:00:00,56.98,57.08,56.93,57.03,69492.0,51.2344,51.3243,51.1894,51.2793,69492.0
2019-01-23 11:10:00,57.04,57.25,56.97,57.06,65802.0,51.2883,51.4771,51.2254,51.3063,65802.0
2019-01-23 11:20:00,57.07,57.13,56.94,57.05,41690.0,51.3153,51.3692,51.1984,51.2973,41690.0
2019-01-23 11:30:00,57.05,57.29,57.01,57.13,65597.0,51.2973,51.5131,51.2613,51.3692,65597.0
2019-01-23 11:40:00,57.13,57.13,56.88,56.91,49526.0,51.3692,51.3692,51.1444,51.1714,49526.0
2019-01-23 11:50:00,56.93,57.02,56.83,56.9,51046.0,51.1894,51.2703,51.0995,51.1624,51046.0
2019-01-23 12:00:00,56.89,57.04,56.85,56.95,64136.0,51.1534,51.2883,51.1175,51.2074,64136.0
2019-01-23 12:10:00,56.95,57.01,56.92,56.98,58087.0,51.2074,51.2613,51.1804,51.2344,58087.0
2019-01-23 12:20:00,56.99,57.16,56.93,57.12,52192.0,51.2433,51.3962,51.1894,51.3602,52192.0
2019-01-23 12:30:00,57.12,57.19,57.05,57.16,54539.0,51.3602,51.4232,51.2973,51.3962,54539.0
2019-01-23 12:40:00,57.12,57.4,57.12,57.38,34394.0,51.3602,51.612,51.3602,51.594,34394.0
2019-01-23 12:50:00,57.38,57.38,57.27,57.35,37371.0,51.594,51.594,51.4951,51.567,37371.0
2019-01-23 13:00:00,57.33,57.36,57.2,57.34,39463.0,51.5491,51.576,51.4322,51.5581,39463.0
2019-01-23 13:10:00,57.34,57.37,57.21,57.31,35915.0,51.5581,51.585,51.4412,51.5311,35915.0
2019-01-23 13:20:00,57.32,57.37,57.24,57.27,28245.0,51.5401,51.585,51.4681,51.4951,28245.0
2019-01-23 13:30:00,57.27,57.37,57.25,57.3,61097.0,51.4951,51.585,51.4771,51.5221,61097.0
2019-01-23 13:40:00,57.3,57.31,57.2,57.22,23596.0,51.5221,51.5311,51.4322,51.4502,23596.0
2019-01-23 13:50:00,57.21,57.32,57.17,57.3,41522.0,51.4412,51.5401,51.4052,51.5221,41522.0
2019-01-23 14:00:00,57.31,57.45,57.3,57.35,35081.0,51.5311,51.657,51.5221,51.567,35081.0
2019-01-23 14:10:00,57.35,57.37,57.15,57.19,138315.0,51.567,51.585,51.3872,51.4232,138315.0
2019-01-23 14:20:00,57.18,57.35,57.18,57.3,41879.0,51.4142,51.567,51.4142,51.5221,41879.0
2019-01-23 14:30:00,57.31,57.34,57.21,57.24,330904.0,51.5311,51.5581,51.4412,51.4681,330904.0
2019-01-23 14:40:00,57.26,57.26,57.14,57.23,87130.0,51.4861,51.4861,51.3782,51.4591,87130.0
2019-01-23 14:50:00,57.23,57.28,57.05,57.05,98360.0,51.4591,51.5041,51.2973,51.2973,98360.0
2019-01-23 15:00:00,57.06,57.18,57.05,57.07,50206.0,51.3063,51.4142,51.2973,51.3153,50206.0
2019-01-23 15:10:00,57.07,57.23,57.05,57.22,74074.0,51.3153,51.4591,51.2973,51.4502,74074.0
2019-01-23 15:20:00,57.21,57.27,57.18,57.27,93784.0,51.4412,51.4951,51.4142,51.4951,93784.0
2019-01-23 15:30:00,57.27,57.28,57.15,57.2,114187.0,51.4951,51.5041,51.3872,51.4322,114187.0
2019-01-23 15:40:00,57.2,57.22,57.1,57.17,210482.0,51.4322,51.4502,51.3423,51.4052,210482.0
2019-01-23 15:50:00,57.18,57.31,56.87,57.25,588214.0,51.4142,51.5311,51.1354,51.4771,588214.0
2019-01-24 09:30:00,55.63,56.88,55.4,55.77,482927.0,50.0205,51.1444,49.8137,50.1464,482927.0
2019-01-24 09:40:00,55.72,56.08,55.25,55.59,286000.0,50.1014,50.4251,49.6788,49.9845,286000.0
2019-01-24 09:50:00,55.59,56.1,55.46,55.95,213783.0,49.9845,50.4431,49.8676,50.3082,213783.0
2019-01-24 10:00:00,55.92,56.4,55.81,56.24,161964.0,50.2812,50.7128,50.1823,50.569,161964.0
2019-01-24 10:10:00,56.24,56.75,55.93,56.72,155119.0,50.569,51.0275,50.2902,51.0006,155119.0
2019-01-24 10:20:00,56.75,57.0,56.5,56.83,241284.0,51.0275,51.2523,50.8028,51.0995,241284.0
2019-01-24 10:30:00,56.81,57.6,56.77,57.5,255874.0,51.0815,51.7918,51.0455,51.7019,255874.0
2019-01-24 10:40:00,57.47,57.64,56.76,56.83,236249.0,51.6749,51.8278,51.0365,51.0995,236249.0
2019-01-24 10:50:00,56.87,56.94,56.28,56.64,216470.0,51.1354,51.1984,50.6049,50.9286,216470.0
2019-01-24 11:00:00,56.66,57.0,56.49,56.56,110160.0,50.9466,51.2523,50.7938,50.8567,110160.0
2019-01-24 11:10:00,56.54,56.72,56.25,56.25,102328.0,50.8387,51.0006,50.578,50.578,102328.0
2019-01-24 11:20:00,56.27,56.6,56.09,56.58,91129.0,50.5959,50.8927,50.4341,50.8747,91129.0
2019-01-24 11:30:00,56.55,56.93,56.51,56.93,117966.0,50.8477,51.1894,50.8117,51.1894,117966.0
2019-01-24 11:40:00,56.93,56.99,56.77,56.94,76608.0,51.1894,51.2433,51.0455,51.1984,76608.0
2019-01-24 11:50:00,56.89,56.89,56.67,56.74,68972.0,51.1534,51.1534,50.9556,51.0186,68972.0
2019-01-24 12:00:00,56.74,56.76,56.59,56.66,88317.0,51.0186,51.0365,50.8837,50.9466,88317.0
2019-01-24 12:10:00,56.65,56.69,56.55,56.55,57360.0,50.9376,50.9736,50.8477,50.8477,57360.0
2019-01-24 12:20:00,56.55,56.59,56.26,56.34,119417.0,50.8477,50.8837,50.587,50.6589,119417.0
2019-01-24 12:30:00,56.34,56.35,56.05,56.06,89289.0,50.6589,50.6679,50.3981,50.4071,89289.0
2019-01-24 12:40:00,56.06,56.11,55.92,55.99,200069.0,50.4071,50.4521,50.2812,50.3442,200069.0
2019-01-24 12:50:00,55.99,56.03,55.75,55.94,68066.0,50.3442,50.3801,50.1284,50.2992,68066.0
2019-01-24 13:00:00,55.95,56.14,55.81,56.09,98395.0,50.3082,50.4791,50.1823,50.4341,98395.0
2019-01-24 13:10:00,56.11,56.11,55.82,55.89,54183.0,50.4521,50.4521,50.1913,50.2543,54183.0
2019-01-24 13:20:00,55.9,56.03,55.8,55.85,72595.0,50.2633,50.3801,50.1733,50.2183,72595.0
2019-01-24 13:30:00,55.86,56.08,55.85,55.98,56257.0,50.2273,50.4251,50.2183,50.3352,56257.0
2019-01-24 13:40:00,55.99,56.09,55.89,56.05,65284.0,50.3442,50.4341,50.2543,50.3981,65284.0
2019-01-24 13:50:00,56.07,56.3,56.05,56.15,72766.0,50.4161,50.6229,50.3981,50.488,72766.0
2019-01-24 14:00:00,56.14,56.22,56.03,56.15,76929.0,50.4791,50.551,50.3801,50.488,76929.0
2019-01-24 14:10:00,56.15,56.19,56.0,56.01,75563.0,50.488,50.524,50.3532,50.3622,75563.0
2019-01-24 14:20:00,56.01,56.11,55.96,56.05,83326.0,50.3622,50.4521,50.3172,50.3981,83326.0
2019-01-24 14:30:00,56.04,56.08,55.89,55.93,166903.0,50.3891,50.4251,50.2543,50.2902,166903.0
2019-01-24 14:40:00,55.94,56.23,55.94,56.08,187692.0,50.2992,50.56,50.2992,50.4251,187692.0
2019-01-24 14:50:00,56.09,56.2,56.04,56.13,223733.0,50.4341,50.533,50.3891,50.4701,223733.0
2019-01-24 15:00:00,56.12,56.32,56.08,56.25,151984.0,50.4611,50.6409,50.4251,50.578,151984.0
2019-01-24 15:10:00,56.25,56.32,56.18,56.28,195048.0,50.578,50.6409,50.515,50.6049,195048.0
2019-01-24 15:20:00,56.28,56.42,56.25,56.34,171766.0,50.6049,50.7308,50.578,50.6589,171766.0
2019-01-24 15:30:00,56.34,56.34,56.13,56.19,186598.0,50.6589,50.6589,50.4701,50.524,186598.0
2019-01-24 15:40:00,56.18,56.37,56.1,56.13,353507.0,50.515,50.6859,50.4431,50.4701,353507.0
2019-01-24 15:50:00,56.13,56.37,56.12,56.36,446950.0,50.4701,50.6859,50.4611,50.6769,446950.0
2019-01-25 09:30:00,56.91,57.15,56.43,56.92,220949.0,51.1714,51.3872,50.7398,51.1804,220949.0
2019-01-25 09:40:00,56.98,57.5,56.98,57.36,153505.0,51.2344,51.7019,51.2344,51.576,153505.0
2019-01-25 09:50:00,57.38,57.49,57.13,57.18,147688.0,51.594,51.6929,51.3692,51.4142,147688.0
2019-01-25 10:00:00,57.18,57.28,56.97,57.07,110198.0,51.4142,51.5041,51.2254,51.3153,110198.0
2019-01-25 10:10:00,57.07,57.07,56.78,56.85,118799.0,51.3153,51.3153,51.0545,51.1175,118799.0
2019-01-25 10:20:00,56.82,56.85,56.61,56.75,63681.0,51.0905,51.1175,50.9017,51.0275,63681.0
2019-01-25 10:30:00,56.75,57.02,56.75,56.94,65552.0,51.0275,51.2703,51.0275,51.1984,65552.0
2019-01-25 10:40:00,56.93,57.0,56.56,56.61,105974.0,51.1894,51.2523,50.8567,50.9017,105974.0
2019-01-25 10:50:00,56.61,56.65,56.46,56.59,58822.0,50.9017,50.9376,50.7668,50.8837,58822.0
2019-01-25 11:00:00,56.6,56.65,56.52,56.53,76610.0,50.8927,50.9376,50.8207,50.8297,76610.0
2019-01-25 11:10:00,56.53,56.54,56.38,56.42,88626.0,50.8297,50.8387,50.6949,50.7308,88626.0
2019-01-25 11:20:00,56.42,56.54,56.4,56.44,150053.0,50.7308,50.8387,50.7128,50.7488,150053.0
2019-01-25 11:30:00,56.44,56.54,56.4,56.52,55344.0,50.7488,50.8387,50.7128,50.8207,55344.0
2019-01-25 11:40:00,56.52,56.58,56.5,56.51,69664.0,50.8207,50.8747,50.8028,50.8117,69664.0
2019-01-25 11:50:00,56.51,56.58,56.44,56.46,53515.0,50.8117,50.8747,50.7488,50.7668,53515.0
2019-01-25 12:00:00,56.46,56.54,56.36,56.49,77047.0,50.7668,50.8387,50.6769,50.7938,77047.0
2019-01-25 12:10:00,56.5,56.71,56.48,56.66,60951.0,50.8028,50.9916,50.7848,50.9466,60951.0
2019-01-25 12:20:00,56.67,56.93,56.63,56.78,101915.0,50.9556,51.1894,50.9196,51.0545,101915.0
2019-01-25 12:30:00,56.79,56.82,56.64,56.73,43634.0,51.0635,51.0905,50.9286,51.0096,43634.0
2019-01-25 12:40:00,56.73,56.74,56.53,56.54,65758.0,51.0096,51.0186,50.8297,50.8387,65758.0
2019-01-25 12:50:00,56.54,56.74,56.5,56.7,56539.0,50.8387,51.0186,50.8028,50.9826,56539.0
2019-01-25 13:00:00,56.7,56.88,56.7,56.76,67534.0,50.9826,51.1444,50.9826,51.0365,67534.0
2019-01-25 13:10:00,56.74,56.86,56.69,56.86,115248.0,51.0186,51.1265,50.9736,51.1265,115248.0
2019-01-25 13:20:00,56.86,56.92,56.71,56.77,75812.0,51.1265,51.1804,50.9916,51.0455,75812.0
2019-01-25 13:30:00,56.79,56.81,56.72,56.77,27540.0,51.0635,51.0815,51.0006,51.0455,27540.0
2019-01-25 13:40:00,56.77,56.79,56.72,56.78,32585.0,51.0455,51.0635,51.0006,51.0545,32585.0
2019-01-25 13:50:00,56.79,56.91,56.75,56.9,137337.0,51.0635,51.1714,51.0275,51.1624,137337.0
2019-01-25 14:00:00,56.9,57.21,56.89,57.16,142987.0,51.1624,51.4412,51.1534,51.3962,142987.0
2019-01-25 14:10:00,57.15,57.21,57.06,57.15,60425.0,51.3872,51.4412,51.3063,51.3872,60425.0
2019-01-25 14:20:00,57.15,57.25,57.1,57.17,118622.0,51.3872,51.4771,51.3423,51.4052,118622.0
2019-01-25 14:30:00,57.2,57.22,56.9,57.02,56815.0,51.4322,51.4502,51.1624,51.2703,56815.0
2019-01-25 14:40:00,57.02,57.15,57.01,57.08,43865.0,51.2703,51.3872,51.2613,51.3243,43865.0
2019-01-25 14:50:00,57.08,57.13,56.96,56.99,99241.0,51.3243,51.3692,51.2164,51.2433,99241.0
2019-01-25 15:00:00,57.01,57.12,56.98,57.03,51740.0,51.2613,51.3602,51.2344,51.2793,51740.0
2019-01-25 15:10:00,57.04,57.05,56.98,57.03,56314.0,51.2883,51.2973,51.2344,51.2793,56314.0
2019-01-25 15:20:00,57.03,57.06,56.93,56.96,58441.0,51.2793,51.3063,51.1894,51.2164,58441.0
2019-01-25 15:30:00,56.96,57.09,56.86,57.03,94608.0,51.2164,51.3333,51.1265,51.2793,94608.0
2019-01-25 15:40:00,57.02,57.04,56.95,56.98,92778.0,51.2703,51.2883,51.2074,51.2344,92778.0
2019-01-25 15:50:00,56.98,57.06,56.88,56.98,404914.0,51.2344,51.3063,51.1444,51.2344,404914.0
2019-01-28 09:30:00,56.39,56.5,55.81,56.08,125841.0,50.7038,50.8028,50.1823,50.4251,125841.0
2019-01-28 09:40:00,56.0,56.21,55.97,56.13,95202.0,50.3532,50.542,50.3262,50.4701,95202.0
2019-01-28 09:50:00,56.13,56.56,56.07,56.49,79227.0,50.4701,50.8567,50.4161,50.7938,79227.0
2019-01-28 10:00:00,56.49,56.65,56.41,56.61,29551.0,50.7938,50.9376,50.7218,50.9017,29551.0
2019-01-28 10:10:00,56.62,56.63,56.41,56.58,52236.0,50.9107,50.9196,50.7218,50.8747,52236.0
2019-01-28 10:20:00,56.58,56.73,56.53,56.66,56202.0,50.8747,51.0096,50.8297,50.9466,56202.0
2019-01-28 10:30:00,56.68,56.82,56.63,56.65,51988.0,50.9646,51.0905,50.9196,50.9376,51988.0
2019-01-28 10:40:00,56.66,57.0,56.66,56.95,111883.0,50.9466,51.2523,50.9466,51.2074,111883.0
2019-01-28 10:50:00,56.95,57.09,56.9,57.01,78709.0,51.2074,51.3333,51.1624,51.2613,78709.0
2019-01-28 11:00:00,57.0,57.18,56.9,57.16,79617.0,51.2523,51.4142,51.1624,51.3962,79617.0
2019-01-28 11:10:00,57.16,57.39,57.04,57.05,109619.0,51.3962,51.603,51.2883,51.2973,109619.0
2019-01-28 11:20:00,57.06,57.09,56.84,56.99,84753.0,51.3063,51.3333,51.1085,51.2433,84753.0
2019-01-28 11:30:00,57.01,57.06,56.89,56.94,77238.0,51.2613,51.3063,51.1534,51.1984,77238.0
2019-01-28 11:40:00,56.92,57.02,56.78,56.8,142893.0,51.1804,51.2703,51.0545,51.0725,142893.0
2019-01-28 11:50:00,56.79,56.83,56.58,56.58,101843.0,51.0635,51.0995,50.8747,50.8747,101843.0
2019-01-28 12:00:00,56.58,56.64,56.51,56.62,36291.0,50.8747,50.9286,50.8117,50.9107,36291.0
2019-01-28 12:10:00,56.62,56.75,56.61,56.64,32877.0,50.9107,51.0275,50.9017,50.9286,32877.0
2019-01-28 12:20:00,56.63,56.97,56.58,56.8,46339.0,50.9196,51.2254,50.8747,51.0725,46339.0
2019-01-28 12:30:00,56.82,56.87,56.66,56.66,96374.0,51.0905,51.1354,50.9466,50.9466,96374.0
2019-01-28 12:40:00,56.67,56.76,56.6,56.64,21796.0,50.9556,51.0365,50.8927,50.9286,21796.0
2019-01-28 12:50:00,56.64,56.68,56.4,56.44,18070.0,50.9286,50.9646,50.7128,50.7488,18070.0
2019-01-28 13:00:00,56.43,56.66,56.43,56.63,29131.0,50.7398,50.9466,50.7398,50.9196,29131.0
2019-01-28 13:10:00,56.62,56.64,56.45,56.46,16841.0,50.9107,50.9286,50.7578,50.7668,16841.0
2019-01-28 13:20:00,56.46,56.52,56.35,56.35,21862.0,50.7668,50.8207,50.6679,50.6679,21862.0
2019-01-28 13:30:00,56.37,56.45,56.34,56.36,30612.0,50.6859,50.7578,50.6589,50.6769,30612.0
2019-01-28 13:40:00,56.35,56.38,56.28,56.37,37106.0,50.6679,50.6949,50.6049,50.6859,37106.0
2019-01-28 13:50:00,56.35,56.45,56.3,56.43,24398.0,50.6679,50.7578,50.6229,50.7398,24398.0
2019-01-28 14:00:00,56.44,56.51,56.38,56.48,28615.0,50.7488,50.8117,50.6949,50.7848,28615.0
2019-01-28 14:10:00,56.46,56.48,56.39,56.4,27839.0,50.7668,50.7848,50.7038,50.7128,27839.0
2019-01-28 14:20:00,56.41,56.45,56.24,56.27,28514.0,50.7218,50.7578,50.569,50.5959,28514.0
2019-01-28 14:30:00,56.27,56.39,56.25,56.38,48197.0,50.5959,50.7038,50.578,50.6949,48197.0
2019-01-28 14:40:00,56.36,56.37,56.28,56.3,35945.0,50.6769,50.6859,50.6049,50.6229,35945.0
2019-01-28 14:50:00,56.31,56.39,56.3,56.35,40193.0,50.6319,50.7038,50.6229,50.6679,40193.0
2019-01-28 15:00:00,56.35,56.37,56.23,56.26,42100.0,50.6679,50.6859,50.56,50.587,42100.0
2019-01-28 15:10:00,56.26,56.31,56.22,56.26,56324.0,50.587,50.6319,50.551,50.587,56324.0
2019-01-28 15:20:00,56.26,56.38,56.22,56.24,39489.0,50.587,50.6949,50.551,50.569,39489.0
2019-01-28 15:30:00,56.24,56.29,56.24,56.26,61335.0,50.569,50.6139,50.569,50.587,61335.0
2019-01-28 15:40:00,56.25,56.28,56.16,56.16,87148.0,50.578,50.6049,50.497,50.497,87148.0
2019-01-28 15:50:00,56.17,56.29,56.15,56.26,163236.0,50.506,50.6139,50.488,50.587,163236.0
2019-01-29 09:30:00,56.3,56.62,56.18,56.23,64396.0,50.6229,50.9107,50.515,50.56,64396.0
2019-01-29 09:40:00,56.24,56.53,56.24,56.47,73702.0,50.569,50.8297,50.569,50.7758,73702.0
2019-01-29 09:50:00,56.47,56.78,56.47,56.66,78528.0,50.7758,51.0545,50.7758,50.9466,78528.0
2019-01-29 10:00:00,56.68,56.87,56.61,56.7,73937.0,50.9646,51.1354,50.9017,50.9826,73937.0
2019-01-29 10:10:00,56.69,56.71,56.43,56.51,51142.0,50.9736,50.9916,50.7398,50.8117,51142.0
2019-01-29 10:20:00,56.52,56.73,56.5,56.73,25478.0,50.8207,51.0096,50.8028,51.0096,25478.0
2019-01-29 10:30:00,56.76,56.76,56.47,56.47,47964.0,51.0365,51.0365,50.7758,50.7758,47964.0
2019-01-29 10:40:00,56.48,56.53,56.31,56.37,29434.0,50.7848,50.8297,50.6319,50.6859,29434.0
2019-01-29 10:50:00,56.39,56.39,56.14,56.2,50798.0,50.7038,50.7038,50.4791,50.533,50798.0
2019-01-29 11:00:00,56.17,56.33,56.15,56.27,34089.0,50.506,50.6499,50.488,50.5959,34089.0
2019-01-29 11:10:00,56.25,56.31,56.21,56.29,43473.0,50.578,50.6319,50.542,50.6139,43473.0
2019-01-29 11:20:00,56.3,56.47,56.27,56.41,26361.0,50.6229,50.7758,50.5959,50.7218,26361.0
2019-01-29 11:30:00,56.42,56.59,56.42,56.55,28089.0,50.7308,50.8837,50.7308,50.8477,28089.0
2019-01-29 11:40:00,56.55,56.6,56.49,56.52,22800.0,50.8477,50.8927,50.7938,50.8207,22800.0
2019-01-29 11:50:00,56.55,56.58,56.49,56.57,53458.0,50.8477,50.8747,50.7938,50.8657,53458.0
2019-01-29 12:00:00,56.56,56.65,56.52,56.53,45938.0,50.8567,50.9376,50.8207,50.8297,45938.0
2019-01-29 12:10:00,56.53,56.61,56.5,56.56,28361.0,50.8297,50.9017,50.8028,50.8567,28361.0
2019-01-29 12:20:00,56.54,56.58,56.47,56.48,26108.0,50.8387,50.8747,50.7758,50.7848,26108.0
2019-01-29 12:30:00,56.47,56.49,56.42,56.49,21514.0,50.7758,50.7938,50.7308,50.7938,21514.0
2019-01-29 12:40:00,56.48,56.54,56.48,56.51,25777.0,50.7848,50.8387,50.7848,50.8117,25777.0
2019-01-29 12:50:00,56.51,56.53,56.49,56.49,17124.0,50.8117,50.8297,50.7938,50.7938,17124.0
2019-01-29 13:00:00,56.48,56.5,56.43,56.47,18903.0,50.7848,50.8028,50.7398,50.7758,18903.0
2019-01-29 13:10:00,56.46,56.59,56.45,56.57,31817.0,50.7668,50.8837,50.7578,50.8657,31817.0
2019-01-29 13:20:00,56.57,56.57,56.46,56.5,25771.0,50.8657,50.8657,50.7668,50.8028,25771.0
2019-01-29 13:30:00,56.5,56.54,56.47,56.53,15985.0,50.8028,50.8387,50.7758,50.8297,15985.0
2019-01-29 13:40:00,56.52,56.59,56.47,56.51,40173.0,50.8207,50.8837,50.7758,50.8117,40173.0
2019-01-29 13:50:00,56.51,56.54,56.46,56.5,27148.0,50.8117,50.8387,50.7668,50.8028,27148.0
2019-01-29 14:00:00,56.5,56.51,56.46,56.49,15874.0,50.8028,50.8117,50.7668,50.7938,15874.0
2019-01-29 14:10:00,56.49,56.49,56.46,56.47,17740.0,50.7938,50.7938,50.7668,50.7758,17740.0
2019-01-29 14:20:00,56.48,56.48,56.43,56.44,33342.0,50.7848,50.7848,50.7398,50.7488,33342.0
2019-01-29 14:30:00,56.43,56.48,56.38,56.47,30041.0,50.7398,50.7848,50.6949,50.7758,30041.0
2019-01-29 14:40:00,56.46,56.47,56.37,56.39,33382.0,50.7668,50.7758,50.6859,50.7038,33382.0
2019-01-29 14:50:00,56.39,56.43,56.33,56.33,29100.0,50.7038,50.7398,50.6499,50.6499,29100.0
2019-01-29 15:00:00,56.32,56.37,56.25,56.35,49596.0,50.6409,50.6859,50.578,50.6679,49596.0
2019-01-29 15:10:00,56.35,56.4,56.34,56.34,24986.0,50.6679,50.7128,50.6589,50.6589,24986.0
2019-01-29 15:20:00,56.35,56.38,56.33,56.34,42528.0,50.6679,50.6949,50.6499,50.6589,42528.0
2019-01-29 15:30:00,56.34,56.4,56.26,56.31,74212.0,50.6589,50.7128,50.587,50.6319,74212.0
2019-01-29 15:40:00,56.32,56.34,56.24,56.24,80234.0,50.6409,50.6589,50.569,50.569,80234.0
2019-01-29 15:50:00,56.25,56.33,56.13,56.25,209518.0,50.578,50.6499,50.4701,50.578,209518.0
2019-01-30 09:30:00,56.98,57.16,56.88,57.06,58141.0,51.2344,51.3962,51.1444,51.3063,58141.0
2019-01-30 09:40:00,57.12,57.13,56.65,56.72,74883.0,51.3602,51.3692,50.9376,51.0006,74883.0
2019-01-30 09:50:00,56.77,56.93,56.72,56.85,29496.0,51.0455,51.1894,51.0006,51.1175,29496.0
2019-01-30 10:00:00,56.79,56.86,56.68,56.69,27932.0,51.0635,51.1265,50.9646,50.9736,27932.0
2019-01-30 10:10:00,56.69,56.84,56.64,56.71,19903.0,50.9736,51.1085,50.9286,50.9916,19903.0
2019-01-30 10:20:00,56.7,56.98,56.7,56.98,28013.0,50.9826,51.2344,50.9826,51.2344,28013.0
2019-01-30 10:30:00,56.99,57.24,56.96,57.16,73939.0,51.2433,51.4681,51.2164,51.3962,73939.0
2019-01-30 10:40:00,57.15,57.15,56.95,57.0,27514.0,51.3872,51.3872,51.2074,51.2523,27514.0
2019-01-30 10:50:00,56.99,57.07,56.9,57.04,36603.0,51.2433,51.3153,51.1624,51.2883,36603.0
2019-01-30 11:00:00,57.05,57.1,57.0,57.07,28409.0,51.2973,51.3423,51.2523,51.3153,28409.0
2019-01-30 11:10:00,57.07,57.1,57.01,57.05,24934.0,51.3153,51.3423,51.2613,51.2973,24934.0
2019-01-30 11:20:00,57.05,57.13,57.03,57.12,59958.0,51.2973,51.3692,51.2793,51.3602,59958.0
2019-01-30 11:30:00,57.12,57.32,57.09,57.32,50193.0,51.3602,51.5401,51.3333,51.5401,50193.0
2019-01-30 11:40:00,57.31,57.44,57.3,57.4,63183.0,51.5311,51.648,51.5221,51.612,63183.0
2019-01-30 11:50:00,57.4,57.6,57.39,57.6,175118.0,51.612,51.7918,51.603,51.7918,175118.0
2019-01-30 12:00:00,57.59,57.87,57.58,57.68,222554.0,51.7828,52.0346,51.7738,51.8638,222554.0
2019-01-30 12:10:00,57.67,57.81,57.67,57.78,77431.0,51.8548,51.9807,51.8548,51.9537,77431.0
2019-01-30 12:20:00,57.77,57.87,57.77,57.85,52239.0,51.9447,52.0346,51.9447,52.0166,52239.0
2019-01-30 12:30:00,57.85,57.94,57.84,57.89,53539.0,52.0166,52.0975,52.0076,52.0526,53539.0
2019-01-30 12:40:00,57.9,58.12,57.89,58.09,172823.0,52.0616,52.2594,52.0526,52.2324,172823.0
2019-01-30 12:50:00,58.09,58.16,58.07,58.11,78557.0,52.2324,52.2954,52.2144,52.2504,78557.0
2019-01-30 13:00:00,58.11,58.25,58.06,58.21,94155.0,52.2504,52.3763,52.2054,52.3403,94155.0
2019-01-30 13:10:00,58.2,58.29,58.12,58.15,87871.0,52.3313,52.4123,52.2594,52.2864,87871.0
2019-01-30 13:20:00,58.14,58.15,58.05,58.08,71629.0,52.2774,52.2864,52.1965,52.2234,71629.0
2019-01-30 13:30:00,58.08,58.18,58.06,58.06,83441.0,52.2234,52.3133,52.2054,52.2054,83441.0
2019-01-30 13:40:00,58.05,58.15,58.01,58.05,75392.0,52.1965,52.2864,52.1605,52.1965,75392.0
2019-01-30 13:50:00,58.05,58.06,57.87,57.91,75006.0,52.1965,52.2054,52.0346,52.0706,75006.0
2019-01-30 14:00:00,57.91,58.23,57.91,58.18,60785.0,52.0706,52.3583,52.0706,52.3133,60785.0
2019-01-30 14:10:00,58.18,58.38,58.17,58.35,80737.0,52.3133,52.4932,52.3044,52.4662,80737.0
2019-01-30 14:20:00,58.36,58.68,58.35,58.5,134431.0,52.4752,52.7629,52.4662,52.6011,134431.0
2019-01-30 14:30:00,58.5,58.74,58.46,58.71,111036.0,52.6011,52.8169,52.5651,52.7899,111036.0
2019-01-30 14:40:00,58.71,58.86,58.6,58.86,123367.0,52.7899,52.9248,52.691,52.9248,123367.0
2019-01-30 14:50:00,58.86,59.02,58.73,58.9,163438.0,52.9248,53.0686,52.8079,52.9607,163438.0
2019-01-30 15:00:00,58.91,58.93,58.65,58.66,144008.0,52.9697,52.9877,52.736,52.7449,144008.0
2019-01-30 15:10:00,58.65,58.73,58.61,58.7,70283.0,52.736,52.8079,52.7,52.7809,70283.0
2019-01-30 15:20:00,58.71,58.87,58.61,58.82,94839.0,52.7899,52.9338,52.7,52.8888,94839.0
2019-01-30 15:30:00,58.82,58.87,58.75,58.84,156038.0,52.8888,52.9338,52.8259,52.9068,156038.0
2019-01-30 15:40:00,58.84,58.96,58.79,58.82,263626.0,52.9068,53.0147,52.8618,52.8888,263626.0
2019-01-30 15:50:00,58.82,59.14,58.73,59.02,580857.0,52.8888,53.1765,52.8079,53.0686,580857.0
2019-01-31 09:30:00,59.54,59.65,58.49,58.71,308415.0,53.5362,53.6351,52.5921,52.7899,308415.0
2019-01-31 09:40:00,58.66,58.95,58.43,58.81,212178.0,52.7449,53.0057,52.5381,52.8798,212178.0
2019-01-31 09:50:00,58.8,59.23,58.76,59.23,376418.0,52.8708,53.2575,52.8349,53.2575,376418.0
2019-01-31 10:00:00,59.2,59.38,59.0,59.12,261879.0,53.2305,53.3923,53.0507,53.1586,261879.0
2019-01-31 10:10:00,59.1,59.26,59.04,59.15,124165.0,53.1406,53.2844,53.0866,53.1855,124165.0
2019-01-31 10:20:00,59.13,59.15,58.64,58.7,191706.0,53.1676,53.1855,52.727,52.7809,191706.0
2019-01-31 10:30:00,58.72,58.91,58.66,58.85,166084.0,52.7989,52.9697,52.7449,52.9158,166084.0
2019-01-31 10:40:00,58.85,59.03,58.82,58.85,125313.0,52.9158,53.0776,52.8888,52.9158,125313.0
2019-01-31 10:50:00,58.81,58.95,58.7,58.8,129001.0,52.8798,53.0057,52.7809,52.8708,129001.0
2019-01-31 11:00:00,58.78,59.0,58.72,58.94,65044.0,52.8528,53.0507,52.7989,52.9967,65044.0
2019-01-31 11:10:00,58.91,59.02,58.87,58.92,48340.0,52.9697,53.0686,52.9338,52.9787,48340.0
2019-01-31 11:20:00,58.93,59.09,58.84,58.86,104220.0,52.9877,53.1316,52.9068,52.9248,104220.0
2019-01-31 11:30:00,58.86,59.05,58.84,59.01,110169.0,52.9248,53.0956,52.9068,53.0597,110169.0
2019-01-31 11:40:00,59.01,59.02,58.77,58.77,35333.0,53.0597,53.0686,52.8439,52.8439,35333.0
2019-01-31 11:50:00,58.76,58.85,58.66,58.67,116854.0,52.8349,52.9158,52.7449,52.7539,116854.0
2019-01-31 12:00:00,58.65,58.74,58.59,58.7,51092.0,52.736,52.8169,52.682,52.7809,51092.0
2019-01-31 12:10:00,58.68,58.73,58.6,58.69,39349.0,52.7629,52.8079,52.691,52.7719,39349.0
2019-01-31 12:20:00,58.69,58.87,58.63,58.63,112148.0,52.7719,52.9338,52.718,52.718,112148.0
2019-01-31 12:30:00,58.63,58.68,58.55,58.6,96600.0,52.718,52.7629,52.646,52.691,96600.0
2019-01-31 12:40:00,58.59,58.59,58.4,58.46,56424.0,52.682,52.682,52.5112,52.5651,56424.0
2019-01-31 12:50:00,58.47,58.67,58.46,58.63,147221.0,52.5741,52.7539,52.5651,52.718,147221.0
2019-01-31 13:00:00,58.63,58.74,58.52,58.58,184615.0,52.718,52.8169,52.6191,52.673,184615.0
2019-01-31 13:10:00,58.58,58.65,58.56,58.56,39370.0,52.673,52.736,52.655,52.655,39370.0
2019-01-31 13:20:00,58.57,58.65,58.56,58.59,42454.0,52.664,52.736,52.655,52.682,42454.0
2019-01-31 13:30:00,58.59,58.62,58.4,58.46,49663.0,52.682,52.709,52.5112,52.5651,49663.0
2019-01-31 13:40:00,58.46,58.5,58.36,58.41,30019.0,52.5651,52.6011,52.4752,52.5202,30019.0
2019-01-31 13:50:00,58.42,58.52,58.42,58.52,38734.0,52.5291,52.6191,52.5291,52.6191,38734.0
2019-01-31 14:00:00,58.52,58.65,58.49,58.58,53059.0,52.6191,52.736,52.5921,52.673,53059.0
2019-01-31 14:10:00,58.57,58.57,58.45,58.47,58870.0,52.664,52.664,52.5561,52.5741,58870.0
2019-01-31 14:20:00,58.48,58.54,58.42,58.45,33219.0,52.5831,52.637,52.5291,52.5561,33219.0
2019-01-31 14:30:00,58.45,58.46,58.35,58.39,57227.0,52.5561,52.5651,52.4662,52.5022,57227.0
2019-01-31 14:40:00,58.39,58.43,58.2,58.21,100370.0,52.5022,52.5381,52.3313,52.3403,100370.0
2019-01-31 14:50:00,58.2,58.34,58.16,58.25,60730.0,52.3313,52.4572,52.2954,52.3763,60730.0
2019-01-31 15:00:00,58.25,58.25,58.12,58.18,55879.0,52.3763,52.3763,52.2594,52.3133,55879.0
2019-01-31 15:10:00,58.17,58.19,58.09,58.1,74668.0,52.3044,52.3223,52.2324,52.2414,74668.0
2019-01-31 15:20:00,58.11,58.27,58.1,58.27,73918.0,52.2504,52.3943,52.2414,52.3943,73918.0
2019-01-31 15:30:00,58.26,58.51,58.26,58.48,99778.0,52.3853,52.6101,52.3853,52.5831,99778.0
2019-01-31 15:40:00,58.47,58.48,58.18,58.25,211574.0,52.5741,52.5831,52.3133,52.3763,211574.0
2019-01-31 15:50:00,58.25,58.5,58.24,58.36,367766.0,52.3763,52.6011,52.3673,52.4752,367766.0
2019-02-01 09:30:00,58.34,59.28,58.34,59.13,116698.0,52.4572,53.3024,52.4572,53.1676,116698.0
2019-02-01 09:40:00,59.14,59.64,58.99,59.43,115647.0,53.1765,53.6261,53.0417,53.4373,115647.0
2019-02-01 09:50:00,59.41,59.45,59.13,59.13,102604.0,53.4193,53.4553,53.1676,53.1676,102604.0
2019-02-01 10:00:00,59.14,59.76,59.08,59.7,146067.0,53.1765,53.734,53.1226,53.6801,146067.0
2019-02-01 10:10:00,59.69,59.79,59.55,59.57,144092.0,53.6711,53.761,53.5452,53.5632,144092.0
2019-02-01 10:20:00,59.55,59.79,59.43,59.76,115214.0,53.5452,53.761,53.4373,53.734,115214.0
2019-02-01 10:30:00,59.78,59.85,59.63,59.77,134781.0,53.752,53.815,53.6171,53.743,134781.0
2019-02-01 10:40:00,59.79,59.79,59.53,59.54,109301.0,53.761,53.761,53.5272,53.5362,109301.0
2019-02-01 10:50:00,59.54,59.58,59.34,59.34,173424.0,53.5362,53.5722,53.3564,53.3564,173424.0
2019-02-01 11:00:00,59.34,59.52,59.25,59.51,59583.0,53.3564,53.5182,53.2755,53.5092,59583.0
2019-02-01 11:10:00,59.53,59.64,59.49,59.62,49926.0,53.5272,53.6261,53.4913,53.6081,49926.0
2019-02-01 11:20:00,59.61,59.69,59.54,59.63,62550.0,53.5992,53.6711,53.5362,53.6171,62550.0
2019-02-01 11:30:00,59.63,59.77,59.63,59.67,89316.0,53.6171,53.743,53.6171,53.6531,89316.0
2019-02-01 11:40:00,59.67,59.74,59.61,59.67,36854.0,53.6531,53.716,53.5992,53.6531,36854.0
2019-02-01 11:50:00,59.68,59.8,59.66,59.73,66029.0,53.6621,53.77,53.6441,53.7071,66029.0
2019-02-01 12:00:00,59.76,59.8,59.69,59.72,51199.0,53.734,53.77,53.6711,53.6981,51199.0
2019-02-01 12:10:00,59.71,59.78,59.62,59.76,81167.0,53.6891,53.752,53.6081,53.734,81167.0
2019-02-01 12:20:00,59.76,59.78,59.6,59.73,112818.0,53.734,53.752,53.5902,53.7071,112818.0
2019-02-01 12:30:00,59.74,59.81,59.63,59.72,58367.0,53.716,53.779,53.6171,53.6981,58367.0
2019-02-01 12:40:00,59.71,59.81,59.69,59.78,57970.0,53.6891,53.779,53.6711,53.752,57970.0
2019-02-01 12:50:00,59.77,59.8,59.73,59.77,31882.0,53.743,53.77,53.7071,53.743,31882.0
2019-02-01 13:00:00,59.78,59.84,59.73,59.8,43362.0,53.752,53.806,53.7071,53.77,43362.0
2019-02-01 13:10:00,59.79,59.8,59.7,59.73,44668.0,53.761,53.77,53.6801,53.7071,44668.0
2019-02-01 13:20:00,59.73,59.78,59.68,59.74,41720.0,53.7071,53.752,53.6621,53.716,41720.0
2019-02-01 13:30:00,59.74,59.83,59.72,59.72,39060.0,53.716,53.797,53.6981,53.6981,39060.0
2019-02-01 13:40:00,59.72,59.76,59.66,59.71,31669.0,53.6981,53.734,53.6441,53.6891,31669.0
2019-02-01 13:50:00,59.72,59.75,59.66,59.73,52080.0,53.6981,53.725,53.6441,53.7071,52080.0
2019-02-01 14:00:00,59.73,59.73,59.58,59.6,45896.0,53.7071,53.7071,53.5722,53.5902,45896.0
2019-02-01 14:10:00,59.6,59.7,59.55,59.6,104503.0,53.5902,53.6801,53.5452,53.5902,104503.0
2019-02-01 14:20:00,59.6,59.64,59.54,59.61,94711.0,53.5902,53.6261,53.5362,53.5992,94711.0
2019-02-01 14:30:00,59.62,59.73,59.6,59.68,61604.0,53.6081,53.7071,53.5902,53.6621,61604.0
2019-02-01 14:40:00,59.68,59.73,59.65,59.68,42601.0,53.6621,53.7071,53.6351,53.6621,42601.0
2019-02-01 14:50:00,59.68,59.75,59.61,59.66,107611.0,53.6621,53.725,53.5992,53.6441,107611.0
2019-02-01 15:00:00,59.65,59.69,59.6,59.65,63445.0,53.6351,53.6711,53.5902,53.6351,63445.0
2019-02-01 15:10:00,59.64,59.7,59.64,59.67,55745.0,53.6261,53.6801,53.6261,53.6531,55745.0
2019-02-01 15:20:00,59.66,59.69,59.51,59.53,51441.0,53.6441,53.6711,53.5092,53.5272,51441.0
2019-02-01 15:30:00,59.54,59.6,59.53,59.56,71214.0,53.5362,53.5902,53.5272,53.5542,71214.0
2019-02-01 15:40:00,59.55,59.69,59.53,59.66,110512.0,53.5452,53.6711,53.5272,53.6441,110512.0
2019-02-01 15:50:00,59.66,59.94,59.64,59.9,224019.0,53.6441,53.8959,53.6261,53.8599,224019.0
2019-02-04 09:30:00,59.8,59.96,59.61,59.61,79302.0,53.77,53.9139,53.5992,53.5992,79302.0
2019-02-04 09:40:00,59.65,59.73,59.52,59.69,34934.0,53.6351,53.7071,53.5182,53.6711,34934.0
2019-02-04 09:50:00,59.7,59.7,59.48,59.48,33758.0,53.6801,53.6801,53.4823,53.4823,33758.0
2019-02-04 10:00:00,59.47,59.47,59.28,59.33,37205.0,53.4733,53.4733,53.3024,53.3474,37205.0
2019-02-04 10:10:00,59.32,59.63,59.32,59.53,33225.0,53.3384,53.6171,53.3384,53.5272,33225.0
2019-02-04 10:20:00,59.53,59.62,59.4,59.51,22876.0,53.5272,53.6081,53.4103,53.5092,22876.0
2019-02-04 10:30:00,59.51,59.66,59.46,59.46,30299.0,53.5092,53.6441,53.4643,53.4643,30299.0
2019-02-04 10:40:00,59.46,59.52,59.42,59.44,21509.0,53.4643,53.5182,53.4283,53.4463,21509.0
2019-02-04 10:50:00,59.44,59.47,59.29,59.33,25733.0,53.4463,53.4733,53.3114,53.3474,25733.0
2019-02-04 11:00:00,59.33,59.39,59.21,59.24,44790.0,53.3474,53.4013,53.2395,53.2665,44790.0
2019-02-04 11:10:00,59.23,59.29,59.15,59.23,32619.0,53.2575,53.3114,53.1855,53.2575,32619.0
2019-02-04 11:20:00,59.24,59.24,59.06,59.1,36037.0,53.2665,53.2665,53.1046,53.1406,36037.0
2019-02-04 11:30:00,59.09,59.19,59.04,59.07,40397.0,53.1316,53.2215,53.0866,53.1136,40397.0
2019-02-04 11:40:00,59.07,59.12,59.01,59.11,27269.0,53.1136,53.1586,53.0597,53.1496,27269.0
2019-02-04 11:50:00,59.11,59.14,59.03,59.09,32231.0,53.1496,53.1765,53.0776,53.1316,32231.0
2019-02-04 12:00:00,59.09,59.1,59.01,59.05,29779.0,53.1316,53.1406,53.0597,53.0956,29779.0
2019-02-04 12:10:00,59.05,59.09,59.01,59.07,47512.0,53.0956,53.1316,53.0597,53.1136,47512.0
2019-02-04 12:20:00,59.08,59.09,58.96,58.97,34309.0,53.1226,53.1316,53.0147,53.0237,34309.0
2019-02-04 12:30:00,58.97,59.07,58.96,58.98,38544.0,53.0237,53.1136,53.0147,53.0327,38544.0
2019-02-04 12:40:00,58.97,59.06,58.97,58.98,30268.0,53.0237,53.1046,53.0237,53.0327,30268.0
2019-02-04 12:50:00,58.97,59.01,58.95,58.97,29335.0,53.0237,53.0597,53.0057,53.0237,29335.0
2019-02-04 13:00:00,58.96,59.03,58.93,59.03,23773.0,53.0147,53.0776,52.9877,53.0776,23773.0
2019-02-04 13:10:00,59.02,59.06,58.99,59.03,24182.0,53.0686,53.1046,53.0417,53.0776,24182.0
2019-02-04 13:20:00,59.04,59.11,59.0,59.01,23534.0,53.0866,53.1496,53.0507,53.0597,23534.0
2019-02-04 13:30:00,59.01,59.05,58.98,59.04,14888.0,53.0597,53.0956,53.0327,53.0866,14888.0
2019-02-04 13:40:00,59.05,59.13,59.04,59.09,22600.0,53.0956,53.1676,53.0866,53.1316,22600.0
2019-02-04 13:50:00,59.09,59.12,59.06,59.1,19107.0,53.1316,53.1586,53.1046,53.1406,19107.0
2019-02-04 14:00:00,59.09,59.16,59.07,59.07,19816.0,53.1316,53.1945,53.1136,53.1136,19816.0
2019-02-04 14:10:00,59.07,59.1,59.02,59.03,18044.0,53.1136,53.1406,53.0686,53.0776,18044.0
2019-02-04 14:20:00,59.03,59.06,59.02,59.04,14292.0,53.0776,53.1046,53.0686,53.0866,14292.0
2019-02-04 14:30:00,59.03,59.04,59.0,59.03,18169.0,53.0776,53.0866,53.0507,53.0776,18169.0
2019-02-04 14:40:00,59.03,59.04,58.99,59.01,25625.0,53.0776,53.0866,53.0417,53.0597,25625.0
2019-02-04 14:50:00,59.02,59.04,59.0,59.01,25862.0,53.0686,53.0866,53.0507,53.0597,25862.0
2019-02-04 15:00:00,59.01,59.02,58.9,58.98,39028.0,53.0597,53.0686,52.9607,53.0327,39028.0
2019-02-04 15:10:00,58.98,58.99,58.94,58.96,21732.0,53.0327,53.0417,52.9967,53.0147,21732.0
2019-02-04 15:20:00,58.96,58.99,58.92,58.92,27762.0,53.0147,53.0417,52.9787,52.9787,27762.0
2019-02-04 15:30:00,58.93,59.02,58.93,59.0,45077.0,52.9877,53.0686,52.9877,53.0507,45077.0
2019-02-04 15:40:00,59.0,59.02,58.9,58.9,55297.0,53.0507,53.0686,52.9607,52.9607,55297.0
2019-02-04 15:50:00,58.9,59.11,58.83,59.11,193618.0,52.9607,53.1496,52.8978,53.1496,193618.0
2019-02-05 09:30:00,59.11,59.7,59.11,59.27,140836.0,53.1496,53.6801,53.1496,53.2934,140836.0
2019-02-05 09:40:00,59.33,59.42,59.17,59.27,34286.0,53.3474,53.4283,53.2035,53.2934,34286.0
2019-02-05 09:50:00,59.27,59.46,59.06,59.36,65410.0,53.2934,53.4643,53.1046,53.3744,65410.0
2019-02-05 10:00:00,59.37,59.47,59.15,59.16,56777.0,53.3834,53.4733,53.1855,53.1945,56777.0
2019-02-05 10:10:00,59.16,59.2,59.01,59.2,56340.0,53.1945,53.2305,53.0597,53.2305,56340.0
2019-02-05 10:20:00,59.2,59.35,59.11,59.35,17864.0,53.2305,53.3654,53.1496,53.3654,17864.0
2019-02-05 10:30:00,59.37,59.58,59.35,59.37,46370.0,53.3834,53.5722,53.3654,53.3834,46370.0
2019-02-05 10:40:00,59.37,59.49,59.34,59.38,29764.0,53.3834,53.4913,53.3564,53.3923,29764.0
2019-02-05 10:50:00,59.37,59.4,59.31,59.35,16820.0,53.3834,53.4103,53.3294,53.3654,16820.0
2019-02-05 11:00:00,59.35,59.38,59.17,59.22,26899.0,53.3654,53.3923,53.2035,53.2485,26899.0
2019-02-05 11:10:00,59.22,59.33,59.2,59.33,18988.0,53.2485,53.3474,53.2305,53.3474,18988.0
2019-02-05 11:20:00,59.34,59.35,59.22,59.33,36873.0,53.3564,53.3654,53.2485,53.3474,36873.0
2019-02-05 11:30:00,59.33,59.52,59.33,59.48,42065.0,53.3474,53.5182,53.3474,53.4823,42065.0
2019-02-05 11:40:00,59.48,59.56,59.4,59.42,21497.0,53.4823,53.5542,53.4103,53.4283,21497.0
2019-02-05 11:50:00,59.42,59.45,59.31,59.38,25900.0,53.4283,53.4553,53.3294,53.3923,25900.0
2019-02-05 12:00:00,59.39,59.41,59.32,59.35,39274.0,53.4013,53.4193,53.3384,53.3654,39274.0
2019-02-05 12:10:00,59.34,59.4,59.31,59.34,40115.0,53.3564,53.4103,53.3294,53.3564,40115.0
2019-02-05 12:20:00,59.33,59.4,59.31,59.36,75949.0,53.3474,53.4103,53.3294,53.3744,75949.0
2019-02-05 12:30:00,59.36,59.43,59.23,59.27,79064.0,53.3744,53.4373,53.2575,53.2934,79064.0
2019-02-05 12:40:00,59.27,59.3,59.19,59.2,15284.0,53.2934,53.3204,53.2215,53.2305,15284.0
2019-02-05 12:50:00,59.19,59.23,59.05,59.06,50522.0,53.2215,53.2575,53.0956,53.1046,50522.0
2019-02-05 13:00:00,59.07,59.1,59.02,59.03,15820.0,53.1136,53.1406,53.0686,53.0776,15820.0
2019-02-05 13:10:00,59.03,59.24,59.02,59.21,39601.0,53.0776,53.2665,53.0686,53.2395,39601.0
2019-02-05 13:20:00,59.22,59.27,59.16,59.2,22022.0,53.2485,53.2934,53.1945,53.2305,22022.0
2019-02-05 13:30:00,59.21,59.29,59.14,59.26,17838.0,53.2395,53.3114,53.1765,53.2844,17838.0
2019-02-05 13:40:00,59.27,59.39,59.24,59.33,31740.0,53.2934,53.4013,53.2665,53.3474,31740.0
2019-02-05 13:50:00,59.34,59.36,59.24,59.26,14285.0,53.3564,53.3744,53.2665,53.2844,14285.0
2019-02-05 14:00:00,59.27,59.44,59.26,59.41,43464.0,53.2934,53.4463,53.2844,53.4193,43464.0
2019-02-05 14:10:00,59.41,59.44,59.3,59.36,79330.0,53.4193,53.4463,53.3204,53.3744,79330.0
2019-02-05 14:20:00,59.35,59.38,59.2,59.25,41390.0,53.3654,53.3923,53.2305,53.2755,41390.0
2019-02-05 14:30:00,59.25,59.46,59.24,59.45,48218.0,53.2755,53.4643,53.2665,53.4553,48218.0
2019-02-05 14:40:00,59.45,59.5,59.4,59.47,26202.0,53.4553,53.5002,53.4103,53.4733,26202.0
2019-02-05 14:50:00,59.48,59.51,59.43,59.45,24683.0,53.4823,53.5092,53.4373,53.4553,24683.0
2019-02-05 15:00:00,59.44,59.5,59.39,59.45,74265.0,53.4463,53.5002,53.4013,53.4553,74265.0
2019-02-05 15:10:00,59.46,59.55,59.41,59.53,29384.0,53.4643,53.5452,53.4193,53.5272,29384.0
2019-02-05 15:20:00,59.53,59.54,59.39,59.47,80782.0,53.5272,53.5362,53.4013,53.4733,80782.0
2019-02-05 15:30:00,59.48,59.62,59.48,59.53,58083.0,53.4823,53.6081,53.4823,53.5272,58083.0
2019-02-05 15:40:00,59.54,59.57,59.49,59.54,102131.0,53.5362,53.5632,53.4913,53.5362,102131.0
2019-02-05 15:50:00,59.54,59.68,59.52,59.63,150109.0,53.5362,53.6621,53.5182,53.6171,150109.0
2019-02-06 09:30:00,59.75,60.15,59.75,59.95,93370.0,53.725,54.0847,53.725,53.9049,93370.0
2019-02-06 09:40:00,59.96,60.49,59.9,60.37,101668.0,53.9139,54.3904,53.8599,54.2825,101668.0
2019-02-06 09:50:00,60.4,60.83,60.39,60.56,223424.0,54.3095,54.6961,54.3005,54.4534,223424.0
2019-02-06 10:00:00,60.57,60.99,60.43,60.96,206837.0,54.4623,54.84,54.3365,54.813,206837.0
2019-02-06 10:10:00,60.96,60.99,60.75,60.9,172535.0,54.813,54.84,54.6242,54.7591,172535.0
2019-02-06 10:20:00,60.9,61.08,60.71,60.99,128884.0,54.7591,54.9209,54.5882,54.84,128884.0
2019-02-06 10:30:00,60.99,61.05,60.87,60.89,97784.0,54.84,54.8939,54.7321,54.7501,97784.0
2019-02-06 10:40:00,60.89,61.03,60.83,60.98,113011.0,54.7501,54.876,54.6961,54.831,113011.0
2019-02-06 10:50:00,60.98,60.99,60.81,60.85,57358.0,54.831,54.84,54.6781,54.7141,57358.0
2019-02-06 11:00:00,60.86,60.91,60.8,60.87,51814.0,54.7231,54.7681,54.6692,54.7321,51814.0
2019-02-06 11:10:00,60.88,60.9,60.8,60.88,103504.0,54.7411,54.7591,54.6692,54.7411,103504.0
2019-02-06 11:20:00,60.88,61.02,60.86,60.99,69242.0,54.7411,54.867,54.7231,54.84,69242.0
2019-02-06 11:30:00,61.01,61.21,61.0,61.07,137256.0,54.858,55.0378,54.849,54.9119,137256.0
2019-02-06 11:40:00,61.07,61.08,60.89,60.97,80394.0,54.9119,54.9209,54.7501,54.822,80394.0
2019-02-06 11:50:00,60.95,61.01,60.93,60.96,82188.0,54.804,54.858,54.786,54.813,82188.0
2019-02-06 12:00:00,60.96,60.98,60.75,60.75,52141.0,54.813,54.831,54.6242,54.6242,52141.0
2019-02-06 12:10:00,60.75,60.79,60.73,60.76,31551.0,54.6242,54.6602,54.6062,54.6332,31551.0
2019-02-06 12:20:00,60.75,60.89,60.73,60.84,53923.0,54.6242,54.7501,54.6062,54.7051,53923.0
2019-02-06 12:30:00,60.84,60.91,60.82,60.91,34734.0,54.7051,54.7681,54.6871,54.7681,34734.0
2019-02-06 12:40:00,60.91,60.97,60.87,60.9,69006.0,54.7681,54.822,54.7321,54.7591,69006.0
2019-02-06 12:50:00,60.9,60.99,60.89,60.97,38616.0,54.7591,54.84,54.7501,54.822,38616.0
2019-02-06 13:00:00,60.97,60.99,60.79,60.82,37998.0,54.822,54.84,54.6602,54.6871,37998.0
2019-02-06 13:10:00,60.82,60.84,60.79,60.81,32681.0,54.6871,54.7051,54.6602,54.6781,32681.0
2019-02-06 13:20:00,60.81,60.84,60.79,60.84,27528.0,54.6781,54.7051,54.6602,54.7051,27528.0
2019-02-06 13:30:00,60.84,60.91,60.8,60.9,36583.0,54.7051,54.7681,54.6692,54.7591,36583.0
2019-02-06 13:40:00,60.9,60.9,60.85,60.87,25599.0,54.7591,54.7591,54.7141,54.7321,25599.0
2019-02-06 13:50:00,60.88,60.91,60.85,60.86,26966.0,54.7411,54.7681,54.7141,54.7231,26966.0
2019-02-06 14:00:00,60.86,60.88,60.79,60.85,58284.0,54.7231,54.7411,54.6602,54.7141,58284.0
2019-02-06 14:10:00,60.85,60.97,60.85,60.94,54674.0,54.7141,54.822,54.7141,54.795,54674.0
2019-02-06 14:20:00,60.95,61.11,60.95,61.1,79473.0,54.804,54.9479,54.804,54.9389,79473.0
2019-02-06 14:30:00,61.1,61.1,60.94,60.95,77868.0,54.9389,54.9389,54.795,54.804,77868.0
2019-02-06 14:40:00,60.94,61.02,60.94,61.0,34064.0,54.795,54.867,54.795,54.849,34064.0
2019-02-06 14:50:00,61.01,61.05,60.95,60.99,49275.0,54.858,54.8939,54.804,54.84,49275.0
2019-02-06 15:00:00,60.99,61.15,60.98,61.12,43635.0,54.84,54.9839,54.831,54.9569,43635.0
2019-02-06 15:10:00,61.15,61.15,61.03,61.09,32540.0,54.9839,54.9839,54.876,54.9299,32540.0
2019-02-06 15:20:00,61.08,61.12,61.03,61.09,64148.0,54.9209,54.9569,54.876,54.9299,64148.0
2019-02-06 15:30:00,61.08,61.1,60.97,60.99,53045.0,54.9209,54.9389,54.822,54.84,53045.0
2019-02-06 15:40:00,61.0,61.01,60.93,61.0,86590.0,54.849,54.858,54.786,54.849,86590.0
2019-02-06 15:50:00,61.0,61.0,60.85,60.86,182812.0,54.849,54.849,54.7141,54.7231,182812.0
2019-02-07 09:30:00,60.39,60.45,60.05,60.33,143437.0,54.3005,54.3544,53.9948,54.2466,143437.0
2019-02-07 09:40:00,60.35,60.7,60.29,60.34,76316.0,54.2645,54.5792,54.2106,54.2555,76316.0
2019-02-07 09:50:00,60.36,60.55,60.26,60.39,83841.0,54.2735,54.4444,54.1836,54.3005,83841.0
2019-02-07 10:00:00,60.38,60.4,60.21,60.3,100272.0,54.2915,54.3095,54.1387,54.2196,100272.0
2019-02-07 10:10:00,60.29,60.41,60.11,60.13,50883.0,54.2106,54.3185,54.0487,54.0667,50883.0
2019-02-07 10:20:00,60.13,60.17,59.96,60.12,56068.0,54.0667,54.1027,53.9139,54.0577,56068.0
2019-02-07 10:30:00,60.11,60.26,60.05,60.15,30790.0,54.0487,54.1836,53.9948,54.0847,30790.0
2019-02-07 10:40:00,60.13,60.18,59.91,59.92,104712.0,54.0667,54.1117,53.8689,53.8779,104712.0
2019-02-07 10:50:00,59.93,59.94,59.63,59.78,107852.0,53.8869,53.8959,53.6171,53.752,107852.0
2019-02-07 11:00:00,59.76,59.84,59.55,59.74,133177.0,53.734,53.806,53.5452,53.716,133177.0
2019-02-07 11:10:00,59.73,59.77,59.63,59.66,49368.0,53.7071,53.743,53.6171,53.6441,49368.0
2019-02-07 11:20:00,59.65,59.66,59.56,59.61,64162.0,53.6351,53.6441,53.5542,53.5992,64162.0
2019-02-07 11:30:00,59.6,59.6,59.23,59.36,66753.0,53.5902,53.5902,53.2575,53.3744,66753.0
2019-02-07 11:40:00,59.37,59.44,59.28,59.28,34325.0,53.3834,53.4463,53.3024,53.3024,34325.0
2019-02-07 11:50:00,59.3,59.42,59.23,59.25,35492.0,53.3204,53.4283,53.2575,53.2755,35492.0
2019-02-07 12:00:00,59.24,59.36,59.09,59.35,43017.0,53.2665,53.3744,53.1316,53.3654,43017.0
2019-02-07 12:10:00,59.35,59.44,59.33,59.39,56704.0,53.3654,53.4463,53.3474,53.4013,56704.0
2019-02-07 12:20:00,59.38,59.49,59.35,59.39,37398.0,53.3923,53.4913,53.3654,53.4013,37398.0
2019-02-07 12:30:00,59.38,59.57,59.34,59.5,37311.0,53.3923,53.5632,53.3564,53.5002,37311.0
2019-02-07 12:40:00,59.5,59.52,59.4,59.45,22273.0,53.5002,53.5182,53.4103,53.4553,22273.0
2019-02-07 12:50:00,59.45,59.45,59.3,59.33,20382.0,53.4553,53.4553,53.3204,53.3474,20382.0
2019-02-07 13:00:00,59.32,59.5,59.32,59.41,30071.0,53.3384,53.5002,53.3384,53.4193,30071.0
2019-02-07 13:10:00,59.42,59.44,59.36,59.37,31393.0,53.4283,53.4463,53.3744,53.3834,31393.0
2019-02-07 13:20:00,59.38,59.45,59.35,59.41,29091.0,53.3923,53.4553,53.3654,53.4193,29091.0
2019-02-07 13:30:00,59.41,59.49,59.38,59.45,27426.0,53.4193,53.4913,53.3923,53.4553,27426.0
2019-02-07 13:40:00,59.43,59.46,59.38,59.41,27507.0,53.4373,53.4643,53.3923,53.4193,27507.0
2019-02-07 13:50:00,59.42,59.43,59.3,59.31,27234.0,53.4283,53.4373,53.3204,53.3294,27234.0
2019-02-07 14:00:00,59.3,59.43,59.27,59.31,31747.0,53.3204,53.4373,53.2934,53.3294,31747.0
2019-02-07 14:10:00,59.31,59.31,59.04,59.06,60047.0,53.3294,53.3294,53.0866,53.1046,60047.0
2019-02-07 14:20:00,59.05,59.21,59.05,59.2,64283.0,53.0956,53.2395,53.0956,53.2305,64283.0
2019-02-07 14:30:00,59.2,59.22,59.09,59.18,51878.0,53.2305,53.2485,53.1316,53.2125,51878.0
2019-02-07 14:40:00,59.18,59.28,59.16,59.2,40580.0,53.2125,53.3024,53.1945,53.2305,40580.0
2019-02-07 14:50:00,59.2,59.24,59.18,59.18,42452.0,53.2305,53.2665,53.2125,53.2125,42452.0
2019-02-07 15:00:00,59.18,59.35,59.18,59.3,114859.0,53.2125,53.3654,53.2125,53.3204,114859.0
2019-02-07 15:10:00,59.3,59.32,59.24,59.29,43218.0,53.3204,53.3384,53.2665,53.3114,43218.0
2019-02-07 15:20:00,59.29,59.3,59.24,59.25,48123.0,53.3114,53.3204,53.2665,53.2755,48123.0
2019-02-07 15:30:00,59.25,59.36,59.2,59.34,75028.0,53.2755,53.3744,53.2305,53.3564,75028.0
2019-02-07 15:40:00,59.33,59.48,59.31,59.37,128493.0,53.3474,53.4823,53.3294,53.3834,128493.0
2019-02-07 15:50:00,59.37,59.47,59.36,59.45,229369.0,53.3834,53.4733,53.3744,53.4553,229369.0
2019-02-08 09:30:00,59.04,59.79,59.04,59.5,77136.0,53.0866,53.761,53.0866,53.5002,77136.0
2019-02-08 09:40:00,59.44,59.57,59.29,59.47,29757.0,53.4463,53.5632,53.3114,53.4733,29757.0
2019-02-08 09:50:00,59.42,59.46,59.27,59.3,20650.0,53.4283,53.4643,53.2934,53.3204,20650.0
2019-02-08 10:00:00,59.27,59.42,59.24,59.38,13870.0,53.2934,53.4283,53.2665,53.3923,13870.0
2019-02-08 10:10:00,59.36,59.37,58.94,59.03,40711.0,53.3744,53.3834,52.9967,53.0776,40711.0
2019-02-08 10:20:00,59.01,59.02,58.82,58.93,44303.0,53.0597,53.0686,52.8888,52.9877,44303.0
2019-02-08 10:30:00,58.92,59.12,58.88,59.08,28699.0,52.9787,53.1586,52.9428,53.1226,28699.0
2019-02-08 10:40:00,59.1,59.14,58.84,58.85,23281.0,53.1406,53.1765,52.9068,52.9158,23281.0
2019-02-08 10:50:00,58.86,58.87,58.55,58.57,71504.0,52.9248,52.9338,52.646,52.664,71504.0
2019-02-08 11:00:00,58.56,58.7,58.52,58.64,30342.0,52.655,52.7809,52.6191,52.727,30342.0
2019-02-08 11:10:00,58.63,58.83,58.56,58.68,31490.0,52.718,52.8978,52.655,52.7629,31490.0
2019-02-08 11:20:00,58.68,58.81,58.66,58.67,23509.0,52.7629,52.8798,52.7449,52.7539,23509.0
2019-02-08 11:30:00,58.66,58.74,58.63,58.68,26175.0,52.7449,52.8169,52.718,52.7629,26175.0
2019-02-08 11:40:00,58.68,58.75,58.42,58.52,56781.0,52.7629,52.8259,52.5291,52.6191,56781.0
2019-02-08 11:50:00,58.51,58.72,58.45,58.7,35527.0,52.6101,52.7989,52.5561,52.7809,35527.0
2019-02-08 12:00:00,58.69,58.73,58.52,58.52,38445.0,52.7719,52.8079,52.6191,52.6191,38445.0
2019-02-08 12:10:00,58.51,58.56,58.45,58.5,32774.0,52.6101,52.655,52.5561,52.6011,32774.0
2019-02-08 12:20:00,58.51,58.62,58.5,58.55,16996.0,52.6101,52.709,52.6011,52.646,16996.0
2019-02-08 12:30:00,58.56,58.66,58.56,58.64,22393.0,52.655,52.7449,52.655,52.727,22393.0
2019-02-08 12:40:00,58.64,58.7,58.58,58.69,22201.0,52.727,52.7809,52.673,52.7719,22201.0
2019-02-08 12:50:00,58.69,58.72,58.64,58.65,16373.0,52.7719,52.7989,52.727,52.736,16373.0
2019-02-08 13:00:00,58.65,58.77,58.64,58.76,19030.0,52.736,52.8439,52.727,52.8349,19030.0
2019-02-08 13:10:00,58.76,58.87,58.74,58.76,26415.0,52.8349,52.9338,52.8169,52.8349,26415.0
2019-02-08 13:20:00,58.76,58.77,58.66,58.68,22105.0,52.8349,52.8439,52.7449,52.7629,22105.0
2019-02-08 13:30:00,58.67,58.7,58.47,58.59,81765.0,52.7539,52.7809,52.5741,52.682,81765.0
2019-02-08 13:40:00,58.59,58.71,58.58,58.67,17309.0,52.682,52.7899,52.673,52.7539,17309.0
2019-02-08 13:50:00,58.67,58.77,58.66,58.73,20889.0,52.7539,52.8439,52.7449,52.8079,20889.0
2019-02-08 14:00:00,58.74,58.8,58.7,58.8,22773.0,52.8169,52.8708,52.7809,52.8708,22773.0
2019-02-08 14:10:00,58.81,58.96,58.8,58.93,30473.0,52.8798,53.0147,52.8708,52.9877,30473.0
2019-02-08 14:20:00,58.93,58.94,58.89,58.91,23013.0,52.9877,52.9967,52.9518,52.9697,23013.0
2019-02-08 14:30:00,58.9,58.98,58.89,58.94,26683.0,52.9607,53.0327,52.9518,52.9967,26683.0
2019-02-08 14:40:00,58.95,58.98,58.91,58.92,25678.0,53.0057,53.0327,52.9697,52.9787,25678.0
2019-02-08 14:50:00,58.92,58.96,58.88,58.9,32340.0,52.9787,53.0147,52.9428,52.9607,32340.0
2019-02-08 15:00:00,58.91,58.91,58.73,58.76,56028.0,52.9697,52.9697,52.8079,52.8349,56028.0
2019-02-08 15:10:00,58.75,58.87,58.75,58.85,34154.0,52.8259,52.9338,52.8259,52.9158,34154.0
2019-02-08 15:20:00,58.86,59.21,58.85,59.21,109519.0,52.9248,53.2395,52.9158,53.2395,109519.0
2019-02-08 15:30:00,59.22,59.25,59.17,59.21,157059.0,53.2485,53.2755,53.2035,53.2395,157059.0
2019-02-08 15:40:00,59.2,59.2,58.99,59.03,97709.0,53.2305,53.2305,53.0417,53.0776,97709.0
2019-02-08 15:50:00,59.02,59.06,58.98,59.01,169619.0,53.0686,53.1046,53.0327,53.0597,169619.0
2019-02-11 09:30:00,59.52,59.73,59.3,59.31,66046.0,53.5182,53.7071,53.3204,53.3294,66046.0
2019-02-11 09:40:00,59.3,59.38,58.81,58.83,49592.0,53.3204,53.3923,52.8798,52.8978,49592.0
2019-02-11 09:50:00,58.83,59.15,58.75,58.78,49959.0,52.8978,53.1855,52.8259,52.8528,49959.0
2019-02-11 10:00:00,58.82,58.99,58.72,58.8,58597.0,52.8888,53.0417,52.7989,52.8708,58597.0
2019-02-11 10:10:00,58.83,58.91,58.72,58.91,47674.0,52.8978,52.9697,52.7989,52.9697,47674.0
2019-02-11 10:20:00,58.9,59.07,58.77,58.82,108777.0,52.9607,53.1136,52.8439,52.8888,108777.0
2019-02-11 10:30:00,58.82,59.14,58.77,59.08,137333.0,52.8888,53.1765,52.8439,53.1226,137333.0
2019-02-11 10:40:00,59.07,59.26,59.07,59.26,31374.0,53.1136,53.2844,53.1136,53.2844,31374.0
2019-02-11 10:50:00,59.26,59.33,59.16,59.27,32589.0,53.2844,53.3474,53.1945,53.2934,32589.0
2019-02-11 11:00:00,59.28,59.39,59.07,59.08,52503.0,53.3024,53.4013,53.1136,53.1226,52503.0
2019-02-11 11:10:00,59.08,59.34,59.07,59.29,27203.0,53.1226,53.3564,53.1136,53.3114,27203.0
2019-02-11 11:20:00,59.29,59.47,59.28,59.28,33458.0,53.3114,53.4733,53.3024,53.3024,33458.0
2019-02-11 11:30:00,59.28,59.36,59.17,59.23,31019.0,53.3024,53.3744,53.2035,53.2575,31019.0
2019-02-11 11:40:00,59.21,59.4,59.18,59.4,26933.0,53.2395,53.4103,53.2125,53.4103,26933.0
2019-02-11 11:50:00,59.4,59.48,59.3,59.48,88890.0,53.4103,53.4823,53.3204,53.4823,88890.0
2019-02-11 12:00:00,59.48,59.77,59.47,59.74,63909.0,53.4823,53.743,53.4733,53.716,63909.0
2019-02-11 12:10:00,59.73,59.75,59.65,59.7,40380.0,53.7071,53.725,53.6351,53.6801,40380.0
2019-02-11 12:20:00,59.7,59.76,59.68,59.74,33104.0,53.6801,53.734,53.6621,53.716,33104.0
2019-02-11 12:30:00,59.75,59.82,59.73,59.79,40187.0,53.725,53.788,53.7071,53.761,40187.0
2019-02-11 12:40:00,59.78,59.93,59.78,59.93,61997.0,53.752,53.8869,53.752,53.8869,61997.0
2019-02-11 12:50:00,59.93,59.95,59.8,59.81,38952.0,53.8869,53.9049,53.77,53.779,38952.0
2019-02-11 13:00:00,59.81,59.85,59.76,59.78,22597.0,53.779,53.815,53.734,53.752,22597.0
2019-02-11 13:10:00,59.77,59.81,59.68,59.8,20701.0,53.743,53.779,53.6621,53.77,20701.0
2019-02-11 13:20:00,59.8,59.81,59.65,59.66,36223.0,53.77,53.779,53.6351,53.6441,36223.0
2019-02-11 13:30:00,59.67,59.72,59.55,59.61,89903.0,53.6531,53.6981,53.5452,53.5992,89903.0
2019-02-11 13:40:00,59.61,59.61,59.52,59.6,43509.0,53.5992,53.5992,53.5182,53.5902,43509.0
2019-02-11 13:50:00,59.59,59.64,59.55,59.63,34339.0,53.5812,53.6261,53.5452,53.6171,34339.0
2019-02-11 14:00:00,59.62,59.62,59.53,59.55,29686.0,53.6081,53.6081,53.5272,53.5452,29686.0
2019-02-11 14:10:00,59.55,59.64,59.53,59.62,28837.0,53.5452,53.6261,53.5272,53.6081,28837.0
2019-02-11 14:20:00,59.63,59.63,59.46,59.5,51142.0,53.6171,53.6171,53.4643,53.5002,51142.0
2019-02-11 14:30:00,59.5,59.52,59.48,59.49,18754.0,53.5002,53.5182,53.4823,53.4913,18754.0
2019-02-11 14:40:00,59.49,59.51,59.39,59.44,25859.0,53.4913,53.5092,53.4013,53.4463,25859.0
2019-02-11 14:50:00,59.45,59.57,59.45,59.53,19711.0,53.4553,53.5632,53.4553,53.5272,19711.0
2019-02-11 15:00:00,59.54,59.63,59.54,59.61,17930.0,53.5362,53.6171,53.5362,53.5992,17930.0
2019-02-11 15:10:00,59.62,59.67,59.58,59.63,26534.0,53.6081,53.6531,53.5722,53.6171,26534.0
2019-02-11 15:20:00,59.64,59.74,59.64,59.68,32748.0,53.6261,53.716,53.6261,53.6621,32748.0
2019-02-11 15:30:00,59.69,59.7,59.62,59.62,47966.0,53.6711,53.6801,53.6081,53.6081,47966.0
2019-02-11 15:40:00,59.61,59.67,59.59,59.6,48513.0,53.5992,53.6531,53.5812,53.5902,48513.0
2019-02-11 15:50:00,59.6,59.69,59.55,59.6,149863.0,53.5902,53.6711,53.5452,53.5902,149863.0
2019-02-12 09:30:00,60.0,60.56,59.85,60.47,109567.0,53.9498,54.4534,53.815,54.3724,109567.0
2019-02-12 09:40:00,60.46,60.74,60.37,60.72,125143.0,54.3634,54.6152,54.2825,54.5972,125143.0
2019-02-12 09:50:00,60.72,60.8,60.66,60.76,127458.0,54.5972,54.6692,54.5433,54.6332,127458.0
2019-02-12 10:00:00,60.76,61.09,60.74,60.84,280765.0,54.6332,54.9299,54.6152,54.7051,280765.0
2019-02-12 10:10:00,60.84,60.88,60.55,60.57,88285.0,54.7051,54.7411,54.4444,54.4623,88285.0
2019-02-12 10:20:00,60.57,60.62,60.48,60.62,104996.0,54.4623,54.5073,54.3814,54.5073,104996.0
2019-02-12 10:30:00,60.63,60.65,60.56,60.59,58007.0,54.5163,54.5343,54.4534,54.4803,58007.0
2019-02-12 10:40:00,60.59,60.61,60.34,60.43,81810.0,54.4803,54.4983,54.2555,54.3365,81810.0
2019-02-12 10:50:00,60.43,60.63,60.43,60.59,55886.0,54.3365,54.5163,54.3365,54.4803,55886.0
2019-02-12 11:00:00,60.59,60.62,60.39,60.5,38576.0,54.4803,54.5073,54.3005,54.3994,38576.0
2019-02-12 11:10:00,60.5,60.55,60.47,60.53,22769.0,54.3994,54.4444,54.3724,54.4264,22769.0
2019-02-12 11:20:00,60.51,60.59,60.47,60.59,25661.0,54.4084,54.4803,54.3724,54.4803,25661.0
2019-02-12 11:30:00,60.58,60.61,60.51,60.6,18460.0,54.4713,54.4983,54.4084,54.4893,18460.0
2019-02-12 11:40:00,60.59,60.63,60.52,60.55,22806.0,54.4803,54.5163,54.4174,54.4444,22806.0
2019-02-12 11:50:00,60.56,60.6,60.5,60.57,28722.0,54.4534,54.4893,54.3994,54.4623,28722.0
2019-02-12 12:00:00,60.57,60.64,60.53,60.54,21949.0,54.4623,54.5253,54.4264,54.4354,21949.0
2019-02-12 12:10:00,60.54,60.55,60.32,60.34,52419.0,54.4354,54.4444,54.2376,54.2555,52419.0
2019-02-12 12:20:00,60.35,60.54,60.35,60.48,28138.0,54.2645,54.4354,54.2645,54.3814,28138.0
2019-02-12 12:30:00,60.49,60.54,60.48,60.48,18327.0,54.3904,54.4354,54.3814,54.3814,18327.0
2019-02-12 12:40:00,60.5,60.51,60.33,60.33,17794.0,54.3994,54.4084,54.2466,54.2466,17794.0
2019-02-12 12:50:00,60.34,60.4,60.32,60.38,22189.0,54.2555,54.3095,54.2376,54.2915,22189.0
2019-02-12 13:00:00,60.37,60.39,60.32,60.38,20615.0,54.2825,54.3005,54.2376,54.2915,20615.0
2019-02-12 13:10:00,60.39,60.42,60.36,60.42,18139.0,54.3005,54.3275,54.2735,54.3275,18139.0
2019-02-12 13:20:00,60.41,60.48,60.38,60.46,18065.0,54.3185,54.3814,54.2915,54.3634,18065.0
2019-02-12 13:30:00,60.47,60.55,60.46,60.47,20631.0,54.3724,54.4444,54.3634,54.3724,20631.0
2019-02-12 13:40:00,60.47,60.47,60.42,60.44,25390.0,54.3724,54.3724,54.3275,54.3455,25390.0
2019-02-12 13:50:00,60.44,60.54,60.42,60.54,22463.0,54.3455,54.4354,54.3275,54.4354,22463.0
2019-02-12 14:00:00,60.54,60.54,60.48,60.5,25663.0,54.4354,54.4354,54.3814,54.3994,25663.0
2019-02-12 14:10:00,60.5,60.59,60.5,60.59,22931.0,54.3994,54.4803,54.3994,54.4803,22931.0
2019-02-12 14:20:00,60.58,60.65,60.56,60.58,25554.0,54.4713,54.5343,54.4534,54.4713,25554.0
2019-02-12 14:30:00,60.58,60.58,60.5,60.52,24170.0,54.4713,54.4713,54.3994,54.4174,24170.0
2019-02-12 14:40:00,60.52,60.59,60.51,60.56,28573.0,54.4174,54.4803,54.4084,54.4534,28573.0
2019-02-12 14:50:00,60.55,60.56,60.45,60.47,45327.0,54.4444,54.4534,54.3544,54.3724,45327.0
2019-02-12 15:00:00,60.47,60.5,60.44,60.45,31988.0,54.3724,54.3994,54.3455,54.3544,31988.0
2019-02-12 15:10:00,60.46,60.46,60.4,60.42,44722.0,54.3634,54.3634,54.3095,54.3275,44722.0
2019-02-12 15:20:00,60.41,60.45,60.39,60.41,58957.0,54.3185,54.3544,54.3005,54.3185,58957.0
2019-02-12 15:30:00,60.42,60.44,60.27,60.27,76423.0,54.3275,54.3455,54.1926,54.1926,76423.0
2019-02-12 15:40:00,60.27,60.28,60.14,60.17,113573.0,54.1926,54.2016,54.0757,54.1027,113573.0
2019-02-12 15:50:00,60.17,60.17,60.11,60.11,185976.0,54.1027,54.1027,54.0487,54.0487,185976.0
2019-02-13 09:30:00,60.62,60.96,60.52,60.71,115275.0,54.5073,54.813,54.4174,54.5882,115275.0
2019-02-13 09:40:00,60.75,60.84,60.62,60.66,42231.0,54.6242,54.7051,54.5073,54.5433,42231.0
2019-02-13 09:50:00,60.67,60.7,60.47,60.49,16738.0,54.5523,54.5792,54.3724,54.3904,16738.0
2019-02-13 10:00:00,60.48,60.48,60.32,60.35,29846.0,54.3814,54.3814,54.2376,54.2645,29846.0
2019-02-13 10:10:00,60.35,60.44,60.2,60.39,39758.0,54.2645,54.3455,54.1297,54.3005,39758.0
2019-02-13 10:20:00,60.4,60.57,60.4,60.5,34398.0,54.3095,54.4623,54.3095,54.3994,34398.0
2019-02-13 10:30:00,60.5,60.55,60.41,60.44,34846.0,54.3994,54.4444,54.3185,54.3455,34846.0
2019-02-13 10:40:00,60.44,60.52,60.38,60.46,31434.0,54.3455,54.4174,54.2915,54.3634,31434.0
2019-02-13 10:50:00,60.47,60.59,60.36,60.41,36857.0,54.3724,54.4803,54.2735,54.3185,36857.0
2019-02-13 11:00:00,60.4,60.45,60.39,60.43,12975.0,54.3095,54.3544,54.3005,54.3365,12975.0
2019-02-13 11:10:00,60.43,60.44,60.32,60.32,18560.0,54.3365,54.3455,54.2376,54.2376,18560.0
2019-02-13 11:20:00,60.32,60.34,60.19,60.19,130320.0,54.2376,54.2555,54.1207,54.1207,130320.0
2019-02-13 11:30:00,60.19,60.2,60.06,60.06,42078.0,54.1207,54.1297,54.0038,54.0038,42078.0
2019-02-13 11:40:00,60.06,60.13,60.02,60.13,26383.0,54.0038,54.0667,53.9678,54.0667,26383.0
2019-02-13 11:50:00,60.13,60.34,60.13,60.34,23472.0,54.0667,54.2555,54.0667,54.2555,23472.0
2019-02-13 12:00:00,60.35,60.39,60.33,60.33,20905.0,54.2645,54.3005,54.2466,54.2466,20905.0
2019-02-13 12:10:00,60.34,60.34,60.28,60.29,13001.0,54.2555,54.2555,54.2016,54.2106,13001.0
2019-02-13 12:20:00,60.3,60.38,60.27,60.37,11020.0,54.2196,54.2915,54.1926,54.2825,11020.0
2019-02-13 12:30:00,60.37,60.38,60.32,60.33,13876.0,54.2825,54.2915,54.2376,54.2466,13876.0
2019-02-13 12:40:00,60.34,60.44,60.33,60.36,16835.0,54.2555,54.3455,54.2466,54.2735,16835.0
2019-02-13 12:50:00,60.37,60.37,60.3,60.34,17434.0,54.2825,54.2825,54.2196,54.2555,17434.0
2019-02-13 13:00:00,60.34,60.38,60.31,60.37,12765.0,54.2555,54.2915,54.2286,54.2825,12765.0
2019-02-13 13:10:00,60.37,60.42,60.34,60.41,8546.0,54.2825,54.3275,54.2555,54.3185,8546.0
2019-02-13 13:20:00,60.41,60.61,60.41,60.48,52107.0,54.3185,54.4983,54.3185,54.3814,52107.0
2019-02-13 13:30:00,60.48,60.51,60.48,60.51,12724.0,54.3814,54.4084,54.3814,54.4084,12724.0
2019-02-13 13:40:00,60.5,60.51,60.42,60.42,14661.0,54.3994,54.4084,54.3275,54.3275,14661.0
2019-02-13 13:50:00,60.42,60.44,60.38,60.39,48480.0,54.3275,54.3455,54.2915,54.3005,48480.0
2019-02-13 14:00:00,60.39,60.4,60.29,60.31,23332.0,54.3005,54.3095,54.2106,54.2286,23332.0
2019-02-13 14:10:00,60.3,60.33,60.28,60.3,22472.0,54.2196,54.2466,54.2016,54.2196,22472.0
2019-02-13 14:20:00,60.31,60.32,60.25,60.3,24607.0,54.2286,54.2376,54.1746,54.2196,24607.0
2019-02-13 14:30:00,60.3,60.38,60.2,60.37,113238.0,54.2196,54.2915,54.1297,54.2825,113238.0
2019-02-13 14:40:00,60.37,60.43,60.33,60.43,74033.0,54.2825,54.3365,54.2466,54.3365,74033.0
2019-02-13 14:50:00,60.43,60.56,60.42,60.55,53098.0,54.3365,54.4534,54.3275,54.4444,53098.0
2019-02-13 15:00:00,60.55,60.6,60.53,60.55,59549.0,54.4444,54.4893,54.4264,54.4444,59549.0
2019-02-13 15:10:00,60.55,60.6,60.54,60.57,47897.0,54.4444,54.4893,54.4354,54.4623,47897.0
2019-02-13 15:20:00,60.57,60.63,60.55,60.63,50914.0,54.4623,54.5163,54.4444,54.5163,50914.0
2019-02-13 15:30:00,60.63,60.65,60.42,60.43,81220.0,54.5163,54.5343,54.3275,54.3365,81220.0
2019-02-13 15:40:00,60.43,60.47,60.29,60.38,115229.0,54.3365,54.3724,54.2106,54.2915,115229.0
2019-02-13 15:50:00,60.39,60.45,60.36,60.37,182661.0,54.3005,54.3544,54.2735,54.2825,182661.0
2019-02-14 09:30:00,59.43,59.71,57.46,57.66,455208.0,53.4373,53.6891,51.666,51.8458,455208.0
2019-02-14 09:40:00,57.68,58.52,57.5,58.47,281296.0,51.8638,52.6191,51.7019,52.5741,281296.0
2019-02-14 09:50:00,58.48,58.83,58.38,58.75,218406.0,52.5831,52.8978,52.4932,52.8259,218406.0
2019-02-14 10:00:00,58.75,58.8,58.58,58.61,284111.0,52.8259,52.8708,52.673,52.7,284111.0
2019-02-14 10:10:00,58.63,58.7,58.32,58.52,78016.0,52.718,52.7809,52.4392,52.6191,78016.0
2019-02-14 10:20:00,58.53,58.6,58.33,58.54,190677.0,52.6281,52.691,52.4482,52.637,190677.0
2019-02-14 10:30:00,58.54,58.94,58.45,58.48,114798.0,52.637,52.9967,52.5561,52.5831,114798.0
2019-02-14 10:40:00,58.48,59.11,58.48,59.08,109075.0,52.5831,53.1496,52.5831,53.1226,109075.0
2019-02-14 10:50:00,59.09,59.34,59.01,59.34,53603.0,53.1316,53.3564,53.0597,53.3564,53603.0
2019-02-14 11:00:00,59.34,59.37,59.11,59.32,48654.0,53.3564,53.3834,53.1496,53.3384,48654.0
2019-02-14 11:10:00,59.35,59.42,59.12,59.14,48097.0,53.3654,53.4283,53.1586,53.1765,48097.0
2019-02-14 11:20:00,59.15,59.2,59.03,59.07,136540.0,53.1855,53.2305,53.0776,53.1136,136540.0
2019-02-14 11:30:00,59.09,59.18,58.93,59.16,77621.0,53.1316,53.2125,52.9877,53.1945,77621.0
2019-02-14 11:40:00,59.16,59.24,59.15,59.15,30177.0,53.1945,53.2665,53.1855,53.1855,30177.0
2019-02-14 11:50:00,59.16,59.22,59.09,59.21,24227.0,53.1945,53.2485,53.1316,53.2395,24227.0
2019-02-14 12:00:00,59.22,59.3,59.12,59.28,36368.0,53.2485,53.3204,53.1586,53.3024,36368.0
2019-02-14 12:10:00,59.28,59.44,59.18,59.44,49099.0,53.3024,53.4463,53.2125,53.4463,49099.0
2019-02-14 12:20:00,59.44,59.48,59.38,59.43,23276.0,53.4463,53.4823,53.3923,53.4373,23276.0
2019-02-14 12:30:00,59.44,59.5,59.4,59.4,25322.0,53.4463,53.5002,53.4103,53.4103,25322.0
2019-02-14 12:40:00,59.41,59.45,59.32,59.32,66475.0,53.4193,53.4553,53.3384,53.3384,66475.0
2019-02-14 12:50:00,59.31,59.34,59.23,59.3,45371.0,53.3294,53.3564,53.2575,53.3204,45371.0
2019-02-14 13:00:00,59.3,59.46,59.3,59.45,29496.0,53.3204,53.4643,53.3204,53.4553,29496.0
2019-02-14 13:10:00,59.46,59.47,59.27,59.3,26309.0,53.4643,53.4733,53.2934,53.3204,26309.0
2019-02-14 13:20:00,59.31,59.41,59.31,59.36,23394.0,53.3294,53.4193,53.3294,53.3744,23394.0
2019-02-14 13:30:00,59.37,59.42,59.34,59.36,16809.0,53.3834,53.4283,53.3564,53.3744,16809.0
2019-02-14 13:40:00,59.37,59.4,59.34,59.38,12491.0,53.3834,53.4103,53.3564,53.3923,12491.0
2019-02-14 13:50:00,59.38,59.39,59.29,59.33,26951.0,53.3923,53.4013,53.3114,53.3474,26951.0
2019-02-14 14:00:00,59.32,59.4,59.28,59.4,25756.0,53.3384,53.4103,53.3024,53.4103,25756.0
2019-02-14 14:10:00,59.4,59.62,59.36,59.59,77213.0,53.4103,53.6081,53.3744,53.5812,77213.0
2019-02-14 14:20:00,59.59,59.7,59.51,59.66,102970.0,53.5812,53.6801,53.5092,53.6441,102970.0
2019-02-14 14:30:00,59.66,59.79,59.59,59.77,100086.0,53.6441,53.761,53.5812,53.743,100086.0
2019-02-14 14:40:00,59.77,59.79,59.66,59.78,126301.0,53.743,53.761,53.6441,53.752,126301.0
2019-02-14 14:50:00,59.78,59.8,59.56,59.63,126546.0,53.752,53.77,53.5542,53.6171,126546.0
2019-02-14 15:00:00,59.64,59.66,59.48,59.5,108816.0,53.6261,53.6441,53.4823,53.5002,108816.0
2019-02-14 15:10:00,59.51,59.58,59.49,59.57,73664.0,53.5092,53.5722,53.4913,53.5632,73664.0
2019-02-14 15:20:00,59.56,59.62,59.47,59.55,69814.0,53.5542,53.6081,53.4733,53.5452,69814.0
2019-02-14 15:30:00,59.55,59.71,59.53,59.63,91002.0,53.5452,53.6891,53.5272,53.6171,91002.0
2019-02-14 15:40:00,59.63,59.63,59.43,59.43,124051.0,53.6171,53.6171,53.4373,53.4373,124051.0
2019-02-14 15:50:00,59.44,59.48,59.35,59.36,240151.0,53.4463,53.4823,53.3654,53.3744,240151.0
2019-02-15 09:30:00,59.5,59.5,58.78,59.21,167365.0,53.5002,53.5002,52.8528,53.2395,167365.0
2019-02-15 09:40:00,59.23,59.39,59.06,59.29,93912.0,53.2575,53.4013,53.1046,53.3114,93912.0
2019-02-15 09:50:00,59.29,59.47,59.12,59.46,82080.0,53.3114,53.4733,53.1586,53.4643,82080.0
2019-02-15 10:00:00,59.44,59.58,59.27,59.57,56000.0,53.4463,53.5722,53.2934,53.5632,56000.0
2019-02-15 10:10:00,59.57,59.6,59.44,59.54,32310.0,53.5632,53.5902,53.4463,53.5362,32310.0
2019-02-15 10:20:00,59.53,59.8,59.48,59.78,54850.0,53.5272,53.77,53.4823,53.752,54850.0
2019-02-15 10:30:00,59.78,59.94,59.76,59.92,62601.0,53.752,53.8959,53.734,53.8779,62601.0
2019-02-15 10:40:00,59.91,60.1,59.9,60.06,64693.0,53.8689,54.0397,53.8599,54.0038,64693.0
2019-02-15 10:50:00,60.06,60.06,59.91,60.01,38830.0,54.0038,54.0038,53.8689,53.9588,38830.0
2019-02-15 11:00:00,60.01,60.14,59.9,59.95,70515.0,53.9588,54.0757,53.8599,53.9049,70515.0
2019-02-15 11:10:00,59.96,60.05,59.95,59.97,95313.0,53.9139,53.9948,53.9049,53.9229,95313.0
2019-02-15 11:20:00,59.98,60.1,59.96,60.1,41380.0,53.9318,54.0397,53.9139,54.0397,41380.0
2019-02-15 11:30:00,60.1,60.27,60.02,60.26,42481.0,54.0397,54.1926,53.9678,54.1836,42481.0
2019-02-15 11:40:00,60.27,60.33,60.25,60.3,51916.0,54.1926,54.2466,54.1746,54.2196,51916.0
2019-02-15 11:50:00,60.3,60.32,60.28,60.3,24830.0,54.2196,54.2376,54.2016,54.2196,24830.0
2019-02-15 12:00:00,60.3,60.37,60.28,60.36,33300.0,54.2196,54.2825,54.2016,54.2735,33300.0
2019-02-15 12:10:00,60.36,60.4,60.36,60.36,22661.0,54.2735,54.3095,54.2735,54.2735,22661.0
2019-02-15 12:20:00,60.35,60.36,60.32,60.35,27977.0,54.2645,54.2735,54.2376,54.2645,27977.0
2019-02-15 12:30:00,60.35,60.36,60.17,60.23,122927.0,54.2645,54.2735,54.1027,54.1566,122927.0
2019-02-15 12:40:00,60.23,60.23,60.13,60.2,16768.0,54.1566,54.1566,54.0667,54.1297,16768.0
2019-02-15 12:50:00,60.21,60.26,60.13,60.13,25237.0,54.1387,54.1836,54.0667,54.0667,25237.0
2019-02-15 13:00:00,60.11,60.12,60.07,60.1,17962.0,54.0487,54.0577,54.0128,54.0397,17962.0
2019-02-15 13:10:00,60.09,60.13,60.08,60.11,15398.0,54.0308,54.0667,54.0218,54.0487,15398.0
2019-02-15 13:20:00,60.11,60.13,60.1,60.1,23798.0,54.0487,54.0667,54.0397,54.0397,23798.0
2019-02-15 13:30:00,60.11,60.28,60.1,60.28,18805.0,54.0487,54.2016,54.0397,54.2016,18805.0
2019-02-15 13:40:00,60.27,60.27,60.13,60.15,31217.0,54.1926,54.1926,54.0667,54.0847,31217.0
2019-02-15 13:50:00,60.15,60.22,60.15,60.2,31692.0,54.0847,54.1476,54.0847,54.1297,31692.0
2019-02-15 14:00:00,60.19,60.26,60.19,60.21,22189.0,54.1207,54.1836,54.1207,54.1387,22189.0
2019-02-15 14:10:00,60.22,60.23,60.18,60.2,28819.0,54.1476,54.1566,54.1117,54.1297,28819.0
2019-02-15 14:20:00,60.2,60.27,60.2,60.22,26981.0,54.1297,54.1926,54.1297,54.1476,26981.0
2019-02-15 14:30:00,60.22,60.26,60.2,60.26,29658.0,54.1476,54.1836,54.1297,54.1836,29658.0
2019-02-15 14:40:00,60.25,60.34,60.25,60.29,29683.0,54.1746,54.2555,54.1746,54.2106,29683.0
2019-02-15 14:50:00,60.29,60.33,60.28,60.29,32144.0,54.2106,54.2466,54.2016,54.2106,32144.0
2019-02-15 15:00:00,60.29,60.29,60.22,60.25,34367.0,54.2106,54.2106,54.1476,54.1746,34367.0
2019-02-15 15:10:00,60.25,60.26,60.13,60.16,39308.0,54.1746,54.1836,54.0667,54.0937,39308.0
2019-02-15 15:20:00,60.16,60.2,60.14,60.16,37867.0,54.0937,54.1297,54.0757,54.0937,37867.0
2019-02-15 15:30:00,60.16,60.23,60.15,60.23,58853.0,54.0937,54.1566,54.0847,54.1566,58853.0
2019-02-15 15:40:00,60.22,60.35,60.22,60.3,124819.0,54.1476,54.2645,54.1476,54.2196,124819.0
2019-02-15 15:50:00,60.3,60.34,60.22,60.33,292645.0,54.2196,54.2555,54.1476,54.2466,292645.0
2019-02-19 09:30:00,60.57,61.54,60.57,61.51,147945.0,54.4623,55.3345,54.4623,55.3076,147945.0
2019-02-19 09:40:00,61.5,61.84,61.3,61.3,202356.0,55.2986,55.6043,55.1187,55.1187,202356.0
2019-02-19 09:50:00,61.27,61.52,61.27,61.39,98961.0,55.0918,55.3166,55.0918,55.1997,98961.0
2019-02-19 10:00:00,61.38,61.38,61.08,61.11,62548.0,55.1907,55.1907,54.9209,54.9479,62548.0
2019-02-19 10:10:00,61.12,61.28,61.02,61.13,176997.0,54.9569,55.1008,54.867,54.9659,176997.0
2019-02-19 10:20:00,61.13,61.14,60.96,61.04,57214.0,54.9659,54.9749,54.813,54.885,57214.0
2019-02-19 10:30:00,61.04,61.09,60.89,60.89,55498.0,54.885,54.9299,54.7501,54.7501,55498.0
2019-02-19 10:40:00,60.89,60.98,60.85,60.94,42854.0,54.7501,54.831,54.7141,54.795,42854.0
2019-02-19 10:50:00,60.93,60.95,60.77,60.77,49079.0,54.786,54.804,54.6422,54.6422,49079.0
2019-02-19 11:00:00,60.77,60.86,60.77,60.85,35242.0,54.6422,54.7231,54.6422,54.7141,35242.0
2019-02-19 11:10:00,60.84,60.86,60.78,60.84,43705.0,54.7051,54.7231,54.6512,54.7051,43705.0
2019-02-19 11:20:00,60.83,60.87,60.81,60.86,44814.0,54.6961,54.7321,54.6781,54.7231,44814.0
2019-02-19 11:30:00,60.86,60.95,60.78,60.95,66469.0,54.7231,54.804,54.6512,54.804,66469.0
2019-02-19 11:40:00,60.93,61.09,60.93,61.08,41342.0,54.786,54.9299,54.786,54.9209,41342.0
2019-02-19 11:50:00,61.08,61.26,61.07,61.26,31426.0,54.9209,55.0828,54.9119,55.0828,31426.0
2019-02-19 12:00:00,61.25,61.29,61.19,61.28,26651.0,55.0738,55.1097,55.0198,55.1008,26651.0
2019-02-19 12:10:00,61.28,61.28,61.23,61.24,36537.0,55.1008,55.1008,55.0558,55.0648,36537.0
2019-02-19 12:20:00,61.25,61.29,61.25,61.27,13460.0,55.0738,55.1097,55.0738,55.0918,13460.0
2019-02-19 12:30:00,61.25,61.29,61.24,61.24,23815.0,55.0738,55.1097,55.0648,55.0648,23815.0
2019-02-19 12:40:00,61.24,61.38,61.24,61.35,91966.0,55.0648,55.1907,55.0648,55.1637,91966.0
2019-02-19 12:50:00,61.36,61.44,61.36,61.43,57234.0,55.1727,55.2446,55.1727,55.2356,57234.0
2019-02-19 13:00:00,61.42,61.43,61.37,61.4,47295.0,55.2266,55.2356,55.1817,55.2087,47295.0
2019-02-19 13:10:00,61.4,61.44,61.39,61.4,22789.0,55.2087,55.2446,55.1997,55.2087,22789.0
2019-02-19 13:20:00,61.4,61.5,61.39,61.5,22767.0,55.2087,55.2986,55.1997,55.2986,22767.0
2019-02-19 13:30:00,61.5,61.57,61.47,61.57,53406.0,55.2986,55.3615,55.2716,55.3615,53406.0
2019-02-19 13:40:00,61.57,61.58,61.47,61.51,17952.0,55.3615,55.3705,55.2716,55.3076,17952.0
2019-02-19 13:50:00,61.51,61.58,61.48,61.58,30359.0,55.3076,55.3705,55.2806,55.3705,30359.0
2019-02-19 14:00:00,61.58,61.64,61.54,61.56,60401.0,55.3705,55.4245,55.3345,55.3525,60401.0
2019-02-19 14:10:00,61.55,61.55,61.38,61.4,48762.0,55.3435,55.3435,55.1907,55.2087,48762.0
2019-02-19 14:20:00,61.39,61.4,61.29,61.31,90104.0,55.1997,55.2087,55.1097,55.1277,90104.0
2019-02-19 14:30:00,61.31,61.31,61.14,61.15,92297.0,55.1277,55.1277,54.9749,54.9839,92297.0
2019-02-19 14:40:00,61.15,61.35,61.15,61.24,58528.0,54.9839,55.1637,54.9839,55.0648,58528.0
2019-02-19 14:50:00,61.23,61.38,61.23,61.32,48216.0,55.0558,55.1907,55.0558,55.1367,48216.0
2019-02-19 15:00:00,61.31,61.31,61.23,61.28,35451.0,55.1277,55.1277,55.0558,55.1008,35451.0
2019-02-19 15:10:00,61.27,61.28,61.22,61.27,90555.0,55.0918,55.1008,55.0468,55.0918,90555.0
2019-02-19 15:20:00,61.26,61.26,61.12,61.18,54159.0,55.0828,55.0828,54.9569,55.0108,54159.0
2019-02-19 15:30:00,61.18,61.24,61.17,61.17,52042.0,55.0108,55.0648,55.0018,55.0018,52042.0
2019-02-19 15:40:00,61.17,61.3,61.14,61.21,109777.0,55.0018,55.1187,54.9749,55.0378,109777.0
2019-02-19 15:50:00,61.2,61.33,61.02,61.13,308289.0,55.0288,55.1457,54.867,54.9659,308289.0
2019-02-20 09:30:00,61.18,61.56,61.03,61.27,58159.0,55.0108,55.3525,54.876,55.0918,58159.0
2019-02-20 09:40:00,61.39,61.5,61.24,61.37,53886.0,55.1997,55.2986,55.0648,55.1817,53886.0
2019-02-20 09:50:00,61.35,61.54,61.31,61.37,71281.0,55.1637,55.3345,55.1277,55.1817,71281.0
2019-02-20 10:00:00,61.36,61.39,61.15,61.28,90179.0,55.1727,55.1997,54.9839,55.1008,90179.0
2019-02-20 10:10:00,61.25,61.28,61.07,61.25,49403.0,55.0738,55.1008,54.9119,55.0738,49403.0
2019-02-20 10:20:00,61.24,61.31,61.2,61.31,35955.0,55.0648,55.1277,55.0288,55.1277,35955.0
2019-02-20 10:30:00,61.3,61.31,61.14,61.23,34321.0,55.1187,55.1277,54.9749,55.0558,34321.0
2019-02-20 10:40:00,61.23,61.27,61.06,61.1,50786.0,55.0558,55.0918,54.9029,54.9389,50786.0
2019-02-20 10:50:00,61.11,61.15,60.92,60.92,34579.0,54.9479,54.9839,54.7771,54.7771,34579.0
2019-02-20 11:00:00,60.93,61.0,60.82,60.98,66417.0,54.786,54.849,54.6871,54.831,66417.0
2019-02-20 11:10:00,60.98,61.03,60.91,61.0,37574.0,54.831,54.876,54.7681,54.849,37574.0
2019-02-20 11:20:00,61.0,61.05,60.84,60.89,32498.0,54.849,54.8939,54.7051,54.7501,32498.0
2019-02-20 11:30:00,60.89,60.93,60.7,60.75,115824.0,54.7501,54.786,54.5792,54.6242,115824.0
2019-02-20 11:40:00,60.74,60.76,60.62,60.65,103975.0,54.6152,54.6332,54.5073,54.5343,103975.0
2019-02-20 11:50:00,60.64,60.69,60.56,60.58,117814.0,54.5253,54.5702,54.4534,54.4713,117814.0
2019-02-20 12:00:00,60.59,60.69,60.53,60.6,43291.0,54.4803,54.5702,54.4264,54.4893,43291.0
2019-02-20 12:10:00,60.6,60.6,60.52,60.55,49186.0,54.4893,54.4893,54.4174,54.4444,49186.0
2019-02-20 12:20:00,60.54,60.54,60.33,60.35,109763.0,54.4354,54.4354,54.2466,54.2645,109763.0
2019-02-20 12:30:00,60.36,61.05,60.36,61.04,173187.0,54.2735,54.8939,54.2735,54.885,173187.0
2019-02-20 12:40:00,61.06,61.16,61.02,61.15,84789.0,54.9029,54.9929,54.867,54.9839,84789.0
2019-02-20 12:50:00,61.15,61.24,61.05,61.19,92626.0,54.9839,55.0648,54.8939,55.0198,92626.0
2019-02-20 13:00:00,61.19,61.44,61.17,61.43,72331.0,55.0198,55.2446,55.0018,55.2356,72331.0
2019-02-20 13:10:00,61.43,61.52,61.42,61.5,59820.0,55.2356,55.3166,55.2266,55.2986,59820.0
2019-02-20 13:20:00,61.5,61.61,61.49,61.6,37113.0,55.2986,55.3975,55.2896,55.3885,37113.0
2019-02-20 13:30:00,61.59,61.6,61.44,61.51,40908.0,55.3795,55.3885,55.2446,55.3076,40908.0
2019-02-20 13:40:00,61.5,61.53,61.47,61.48,31948.0,55.2986,55.3255,55.2716,55.2806,31948.0
2019-02-20 13:50:00,61.48,61.65,61.47,61.54,84634.0,55.2806,55.4334,55.2716,55.3345,84634.0
2019-02-20 14:00:00,61.55,61.72,61.44,61.5,72434.0,55.3435,55.4964,55.2446,55.2986,72434.0
2019-02-20 14:10:00,61.52,61.6,61.44,61.45,42422.0,55.3166,55.3885,55.2446,55.2536,42422.0
2019-02-20 14:20:00,61.45,61.57,61.38,61.56,60004.0,55.2536,55.3615,55.1907,55.3525,60004.0
2019-02-20 14:30:00,61.56,61.81,61.55,61.69,165869.0,55.3525,55.5773,55.3435,55.4694,165869.0
2019-02-20 14:40:00,61.68,61.75,61.59,61.69,79077.0,55.4604,55.5234,55.3795,55.4694,79077.0
2019-02-20 14:50:00,61.69,61.76,61.68,61.69,61042.0,55.4694,55.5324,55.4604,55.4694,61042.0
2019-02-20 15:00:00,61.7,61.7,61.59,61.66,69205.0,55.4784,55.4784,55.3795,55.4424,69205.0
2019-02-20 15:10:00,61.66,61.66,61.57,61.62,50925.0,55.4424,55.4424,55.3615,55.4065,50925.0
2019-02-20 15:20:00,61.61,61.67,61.6,61.65,69096.0,55.3975,55.4514,55.3885,55.4334,69096.0
2019-02-20 15:30:00,61.65,61.79,61.59,61.79,116655.0,55.4334,55.5593,55.3795,55.5593,116655.0
2019-02-20 15:40:00,61.79,61.83,61.58,61.62,147873.0,55.5593,55.5953,55.3705,55.4065,147873.0
2019-02-20 15:50:00,61.62,61.62,61.36,61.36,258042.0,55.4065,55.4065,55.1727,55.1727,258042.0
2019-02-21 09:30:00,61.31,61.48,61.11,61.28,55919.0,55.1277,55.2806,54.9479,55.1008,55919.0
2019-02-21 09:40:00,61.3,61.3,60.92,60.94,28672.0,55.1187,55.1187,54.7771,54.795,28672.0
2019-02-21 09:50:00,60.92,61.13,60.86,61.13,61915.0,54.7771,54.9659,54.7231,54.9659,61915.0
2019-02-21 10:00:00,61.12,61.2,60.89,61.09,117221.0,54.9569,55.0288,54.7501,54.9299,117221.0
2019-02-21 10:10:00,61.09,61.14,60.77,60.94,63077.0,54.9299,54.9749,54.6422,54.795,63077.0
2019-02-21 10:20:00,60.97,61.1,60.84,61.03,30109.0,54.822,54.9389,54.7051,54.876,30109.0
2019-02-21 10:30:00,61.01,61.3,60.98,61.3,109129.0,54.858,55.1187,54.831,55.1187,109129.0
2019-02-21 10:40:00,61.31,61.49,61.28,61.48,49978.0,55.1277,55.2896,55.1008,55.2806,49978.0
2019-02-21 10:50:00,61.47,61.54,61.42,61.45,28376.0,55.2716,55.3345,55.2266,55.2536,28376.0
2019-02-21 11:00:00,61.46,61.53,61.39,61.44,34665.0,55.2626,55.3255,55.1997,55.2446,34665.0
2019-02-21 11:10:00,61.48,61.53,61.39,61.47,31901.0,55.2806,55.3255,55.1997,55.2716,31901.0
2019-02-21 11:20:00,61.44,61.47,61.32,61.34,41563.0,55.2446,55.2716,55.1367,55.1547,41563.0
2019-02-21 11:30:00,61.35,61.43,61.33,61.41,18215.0,55.1637,55.2356,55.1457,55.2176,18215.0
2019-02-21 11:40:00,61.42,61.45,61.34,61.37,25904.0,55.2266,55.2536,55.1547,55.1817,25904.0
2019-02-21 11:50:00,61.37,61.56,61.28,61.51,76689.0,55.1817,55.3525,55.1008,55.3076,76689.0
2019-02-21 12:00:00,61.51,61.55,61.43,61.48,22608.0,55.3076,55.3435,55.2356,55.2806,22608.0
2019-02-21 12:10:00,61.46,61.52,61.44,61.51,17025.0,55.2626,55.3166,55.2446,55.3076,17025.0
2019-02-21 12:20:00,61.51,61.7,61.51,61.64,47275.0,55.3076,55.4784,55.3076,55.4245,47275.0
2019-02-21 12:30:00,61.65,61.75,61.63,61.74,38682.0,55.4334,55.5234,55.4155,55.5144,38682.0
2019-02-21 12:40:00,61.73,61.77,61.72,61.76,25592.0,55.5054,55.5413,55.4964,55.5324,25592.0
2019-02-21 12:50:00,61.76,61.82,61.73,61.8,21386.0,55.5324,55.5863,55.5054,55.5683,21386.0
2019-02-21 13:00:00,61.81,61.81,61.76,61.77,17946.0,55.5773,55.5773,55.5324,55.5413,17946.0
2019-02-21 13:10:00,61.77,61.77,61.71,61.74,26143.0,55.5413,55.5413,55.4874,55.5144,26143.0
2019-02-21 13:20:00,61.74,61.74,61.64,61.67,17511.0,55.5144,55.5144,55.4245,55.4514,17511.0
2019-02-21 13:30:00,61.66,61.66,61.53,61.55,49029.0,55.4424,55.4424,55.3255,55.3435,49029.0
2019-02-21 13:40:00,61.55,61.56,61.36,61.38,101251.0,55.3435,55.3525,55.1727,55.1907,101251.0
2019-02-21 13:50:00,61.38,61.42,61.37,61.41,59700.0,55.1907,55.2266,55.1817,55.2176,59700.0
2019-02-21 14:00:00,61.41,61.41,61.31,61.31,31597.0,55.2176,55.2176,55.1277,55.1277,31597.0
2019-02-21 14:10:00,61.32,61.32,61.26,61.29,36199.0,55.1367,55.1367,55.0828,55.1097,36199.0
2019-02-21 14:20:00,61.3,61.31,61.23,61.29,38999.0,55.1187,55.1277,55.0558,55.1097,38999.0
2019-02-21 14:30:00,61.3,61.31,61.26,61.26,29554.0,55.1187,55.1277,55.0828,55.0828,29554.0
2019-02-21 14:40:00,61.27,61.36,61.26,61.28,36696.0,55.0918,55.1727,55.0828,55.1008,36696.0
2019-02-21 14:50:00,61.29,61.3,61.16,61.22,34374.0,55.1097,55.1187,54.9929,55.0468,34374.0
2019-02-21 15:00:00,61.23,61.39,61.23,61.37,38225.0,55.0558,55.1997,55.0558,55.1817,38225.0
2019-02-21 15:10:00,61.37,61.37,61.26,61.29,45349.0,55.1817,55.1817,55.0828,55.1097,45349.0
2019-02-21 15:20:00,61.29,61.33,61.26,61.29,32706.0,55.1097,55.1457,55.0828,55.1097,32706.0
2019-02-21 15:30:00,61.3,61.34,61.22,61.33,50468.0,55.1187,55.1547,55.0468,55.1457,50468.0
2019-02-21 15:40:00,61.33,61.43,61.32,61.41,74092.0,55.1457,55.2356,55.1367,55.2176,74092.0
2019-02-21 15:50:00,61.41,61.58,61.4,61.48,157038.0,55.2176,55.3705,55.2087,55.2806,157038.0
2019-02-22 09:30:00,61.79,62.23,61.67,61.95,119676.0,55.5593,55.955,55.4514,55.7032,119676.0
2019-02-22 09:40:00,61.91,62.08,61.74,61.78,38410.0,55.6672,55.8201,55.5144,55.5503,38410.0
2019-02-22 09:50:00,61.78,61.89,61.52,61.56,22698.0,55.5503,55.6492,55.3166,55.3525,22698.0
2019-02-22 10:00:00,61.56,61.72,61.44,61.54,48387.0,55.3525,55.4964,55.2446,55.3345,48387.0
2019-02-22 10:10:00,61.54,61.65,61.41,61.42,111958.0,55.3345,55.4334,55.2176,55.2266,111958.0
2019-02-22 10:20:00,61.43,61.52,61.35,61.38,35093.0,55.2356,55.3166,55.1637,55.1907,35093.0
2019-02-22 10:30:00,61.37,61.39,61.11,61.22,58569.0,55.1817,55.1997,54.9479,55.0468,58569.0
2019-02-22 10:40:00,61.22,61.34,61.2,61.31,41497.0,55.0468,55.1547,55.0288,55.1277,41497.0
2019-02-22 10:50:00,61.29,61.51,61.27,61.43,36184.0,55.1097,55.3076,55.0918,55.2356,36184.0
2019-02-22 11:00:00,61.41,61.5,61.41,61.44,15978.0,55.2176,55.2986,55.2176,55.2446,15978.0
2019-02-22 11:10:00,61.43,61.47,61.39,61.47,12896.0,55.2356,55.2716,55.1997,55.2716,12896.0
2019-02-22 11:20:00,61.47,61.54,61.44,61.51,21277.0,55.2716,55.3345,55.2446,55.3076,21277.0
2019-02-22 11:30:00,61.52,61.63,61.46,61.63,45860.0,55.3166,55.4155,55.2626,55.4155,45860.0
2019-02-22 11:40:00,61.64,61.64,61.52,61.53,19553.0,55.4245,55.4245,55.3166,55.3255,19553.0
2019-02-22 11:50:00,61.53,61.65,61.52,61.64,17190.0,55.3255,55.4334,55.3166,55.4245,17190.0
2019-02-22 12:00:00,61.63,61.67,61.58,61.63,16594.0,55.4155,55.4514,55.3705,55.4155,16594.0
2019-02-22 12:10:00,61.61,61.64,61.57,61.58,12616.0,55.3975,55.4245,55.3615,55.3705,12616.0
2019-02-22 12:20:00,61.58,61.67,61.58,61.66,23150.0,55.3705,55.4514,55.3705,55.4424,23150.0
2019-02-22 12:30:00,61.67,61.69,61.62,61.62,30220.0,55.4514,55.4694,55.4065,55.4065,30220.0
2019-02-22 12:40:00,61.63,61.67,61.59,61.66,28640.0,55.4155,55.4514,55.3795,55.4424,28640.0
2019-02-22 12:50:00,61.66,61.68,61.6,61.68,36508.0,55.4424,55.4604,55.3885,55.4604,36508.0
2019-02-22 13:00:00,61.67,61.67,61.58,61.62,12745.0,55.4514,55.4514,55.3705,55.4065,12745.0
2019-02-22 13:10:00,61.62,61.63,61.56,61.59,19853.0,55.4065,55.4155,55.3525,55.3795,19853.0
2019-02-22 13:20:00,61.59,61.74,61.59,61.63,123670.0,55.3795,55.5144,55.3795,55.4155,123670.0
2019-02-22 13:30:00,61.63,61.65,61.55,61.57,13180.0,55.4155,55.4334,55.3435,55.3615,13180.0
2019-02-22 13:40:00,61.57,61.61,61.53,61.57,79459.0,55.3615,55.3975,55.3255,55.3615,79459.0
2019-02-22 13:50:00,61.58,61.62,61.52,61.59,17818.0,55.3705,55.4065,55.3166,55.3795,17818.0
2019-02-22 14:00:00,61.58,61.59,61.53,61.55,13999.0,55.3705,55.3795,55.3255,55.3435,13999.0
2019-02-22 14:10:00,61.55,61.56,61.46,61.47,23397.0,55.3435,55.3525,55.2626,55.2716,23397.0
2019-02-22 14:20:00,61.45,61.46,61.4,61.43,16566.0,55.2536,55.2626,55.2087,55.2356,16566.0
2019-02-22 14:30:00,61.43,61.48,61.32,61.37,47147.0,55.2356,55.2806,55.1367,55.1817,47147.0
2019-02-22 14:40:00,61.37,61.37,61.18,61.25,48242.0,55.1817,55.1817,55.0108,55.0738,48242.0
2019-02-22 14:50:00,61.25,61.25,61.12,61.12,62539.0,55.0738,55.0738,54.9569,54.9569,62539.0
2019-02-22 15:00:00,61.12,61.25,61.11,61.23,29579.0,54.9569,55.0738,54.9479,55.0558,29579.0
2019-02-22 15:10:00,61.24,61.39,61.24,61.37,19218.0,55.0648,55.1997,55.0648,55.1817,19218.0
2019-02-22 15:20:00,61.38,61.45,61.35,61.45,22995.0,55.1907,55.2536,55.1637,55.2536,22995.0
2019-02-22 15:30:00,61.45,61.46,61.37,61.4,49766.0,55.2536,55.2626,55.1817,55.2087,49766.0
2019-02-22 15:40:00,61.41,61.55,61.41,61.48,51035.0,55.2176,55.3435,55.2176,55.2806,51035.0
2019-02-22 15:50:00,61.49,61.63,61.48,61.61,182915.0,55.2896,55.4155,55.2806,55.3975,182915.0
2019-02-25 09:30:00,62.05,62.11,61.86,62.1,137444.0,55.7931,55.8471,55.6223,55.8381,137444.0
2019-02-25 09:40:00,62.08,62.15,61.77,61.84,284817.0,55.8201,55.883,55.5413,55.6043,284817.0
2019-02-25 09:50:00,61.84,61.98,61.65,61.69,152861.0,55.6043,55.7302,55.4334,55.4694,152861.0
2019-02-25 10:00:00,61.69,61.82,61.65,61.78,68514.0,55.4694,55.5863,55.4334,55.5503,68514.0
2019-02-25 10:10:00,61.79,61.95,61.75,61.9,57604.0,55.5593,55.7032,55.5234,55.6582,57604.0
2019-02-25 10:20:00,61.91,61.92,61.83,61.87,64339.0,55.6672,55.6762,55.5953,55.6313,64339.0
2019-02-25 10:30:00,61.84,61.84,61.58,61.68,38891.0,55.6043,55.6043,55.3705,55.4604,38891.0
2019-02-25 10:40:00,61.68,61.75,61.65,61.73,26174.0,55.4604,55.5234,55.4334,55.5054,26174.0
2019-02-25 10:50:00,61.73,61.85,61.73,61.75,41159.0,55.5054,55.6133,55.5054,55.5234,41159.0
2019-02-25 11:00:00,61.75,61.94,61.75,61.93,80627.0,55.5234,55.6942,55.5234,55.6852,80627.0
2019-02-25 11:10:00,61.92,61.97,61.85,61.86,46227.0,55.6762,55.7212,55.6133,55.6223,46227.0
2019-02-25 11:20:00,61.86,61.96,61.8,61.96,66517.0,55.6223,55.7122,55.5683,55.7122,66517.0
2019-02-25 11:30:00,61.97,61.97,61.84,61.87,21248.0,55.7212,55.7212,55.6043,55.6313,21248.0
2019-02-25 11:40:00,61.88,61.95,61.85,61.89,24742.0,55.6403,55.7032,55.6133,55.6492,24742.0
2019-02-25 11:50:00,61.9,61.98,61.88,61.95,37549.0,55.6582,55.7302,55.6403,55.7032,37549.0
2019-02-25 12:00:00,61.95,61.95,61.87,61.89,58844.0,55.7032,55.7032,55.6313,55.6492,58844.0
2019-02-25 12:10:00,61.89,61.99,61.84,61.84,23636.0,55.6492,55.7392,55.6043,55.6043,23636.0
2019-02-25 12:20:00,61.82,61.87,61.79,61.87,24022.0,55.5863,55.6313,55.5593,55.6313,24022.0
2019-02-25 12:30:00,61.87,61.89,61.7,61.73,24284.0,55.6313,55.6492,55.4784,55.5054,24284.0
2019-02-25 12:40:00,61.73,61.76,61.65,61.65,32217.0,55.5054,55.5324,55.4334,55.4334,32217.0
2019-02-25 12:50:00,61.65,61.65,61.5,61.55,30369.0,55.4334,55.4334,55.2986,55.3435,30369.0
2019-02-25 13:00:00,61.55,61.66,61.55,61.66,37220.0,55.3435,55.4424,55.3435,55.4424,37220.0
2019-02-25 13:10:00,61.66,61.7,61.61,61.65,91278.0,55.4424,55.4784,55.3975,55.4334,91278.0
2019-02-25 13:20:00,61.65,61.66,61.59,61.59,31519.0,55.4334,55.4424,55.3795,55.3795,31519.0
2019-02-25 13:30:00,61.6,61.67,61.59,61.66,22634.0,55.3885,55.4514,55.3795,55.4424,22634.0
2019-02-25 13:40:00,61.66,61.71,61.61,61.69,54843.0,55.4424,55.4874,55.3975,55.4694,54843.0
2019-02-25 13:50:00,61.69,61.69,61.6,61.62,34211.0,55.4694,55.4694,55.3885,55.4065,34211.0
2019-02-25 14:00:00,61.62,61.65,61.52,61.58,32722.0,55.4065,55.4334,55.3166,55.3705,32722.0
2019-02-25 14:10:00,61.58,61.59,61.47,61.47,39308.0,55.3705,55.3795,55.2716,55.2716,39308.0
2019-02-25 14:20:00,61.47,61.56,61.46,61.56,23273.0,55.2716,55.3525,55.2626,55.3525,23273.0
2019-02-25 14:30:00,61.56,61.61,61.44,61.47,78045.0,55.3525,55.3975,55.2446,55.2716,78045.0
2019-02-25 14:40:00,61.48,61.53,61.48,61.48,16841.0,55.2806,55.3255,55.2806,55.2806,16841.0
2019-02-25 14:50:00,61.48,61.5,61.4,61.46,32157.0,55.2806,55.2986,55.2087,55.2626,32157.0
2019-02-25 15:00:00,61.46,61.51,61.4,61.43,29305.0,55.2626,55.3076,55.2087,55.2356,29305.0
2019-02-25 15:10:00,61.44,61.46,61.39,61.4,36281.0,55.2446,55.2626,55.1997,55.2087,36281.0
2019-02-25 15:20:00,61.39,61.4,61.27,61.27,36979.0,55.1997,55.2087,55.0918,55.0918,36979.0
2019-02-25 15:30:00,61.27,61.3,61.21,61.22,75763.0,55.0918,55.1187,55.0378,55.0468,75763.0
2019-02-25 15:40:00,61.23,61.4,61.21,61.22,99680.0,55.0558,55.2087,55.0378,55.0468,99680.0
2019-02-25 15:50:00,61.22,61.22,61.04,61.08,153301.0,55.0468,55.0468,54.885,54.9209,153301.0
2019-02-26 09:30:00,61.0,61.86,60.91,61.7,115860.0,54.849,55.6223,54.7681,55.4784,115860.0
2019-02-26 09:40:00,61.67,61.83,61.48,61.64,67871.0,55.4514,55.5953,55.2806,55.4245,67871.0
2019-02-26 09:50:00,61.64,62.11,61.63,61.85,110961.0,55.4245,55.8471,55.4155,55.6133,110961.0
2019-02-26 10:00:00,61.87,62.13,61.83,61.96,84333.0,55.6313,55.865,55.5953,55.7122,84333.0
2019-02-26 10:10:00,61.96,62.15,61.9,62.06,42599.0,55.7122,55.883,55.6582,55.8021,42599.0
2019-02-26 10:20:00,62.07,62.25,62.03,62.19,65926.0,55.8111,55.9729,55.7751,55.919,65926.0
2019-02-26 10:30:00,62.2,62.27,62.15,62.21,34757.0,55.928,55.9909,55.883,55.937,34757.0
2019-02-26 10:40:00,62.22,62.35,62.2,62.26,80404.0,55.946,56.0629,55.928,55.9819,80404.0
2019-02-26 10:50:00,62.25,62.3,62.17,62.29,59926.0,55.9729,56.0179,55.901,56.0089,59926.0
2019-02-26 11:00:00,62.28,62.42,62.27,62.29,68428.0,55.9999,56.1258,55.9909,56.0089,68428.0
2019-02-26 11:10:00,62.3,62.56,62.29,62.41,67747.0,56.0179,56.2517,56.0089,56.1168,67747.0
2019-02-26 11:20:00,62.39,62.47,62.34,62.43,52228.0,56.0988,56.1708,56.0539,56.1348,52228.0
2019-02-26 11:30:00,62.42,62.48,62.28,62.31,47332.0,56.1258,56.1798,55.9999,56.0269,47332.0
2019-02-26 11:40:00,62.31,62.39,62.27,62.37,23815.0,56.0269,56.0988,55.9909,56.0808,23815.0
2019-02-26 11:50:00,62.38,62.39,62.23,62.25,32200.0,56.0898,56.0988,55.955,55.9729,32200.0
2019-02-26 12:00:00,62.26,62.3,62.19,62.22,40047.0,55.9819,56.0179,55.919,55.946,40047.0
2019-02-26 12:10:00,62.22,62.34,62.19,62.33,28982.0,55.946,56.0539,55.919,56.0449,28982.0
2019-02-26 12:20:00,62.33,62.39,62.3,62.32,42145.0,56.0449,56.0988,56.0179,56.0359,42145.0
2019-02-26 12:30:00,62.31,62.34,62.21,62.27,53347.0,56.0269,56.0539,55.937,55.9909,53347.0
2019-02-26 12:40:00,62.27,62.3,62.17,62.26,33892.0,55.9909,56.0179,55.901,55.9819,33892.0
2019-02-26 12:50:00,62.26,62.26,62.19,62.23,26874.0,55.9819,55.9819,55.919,55.955,26874.0
2019-02-26 13:00:00,62.23,62.31,62.22,62.28,38876.0,55.955,56.0269,55.946,55.9999,38876.0
2019-02-26 13:10:00,62.27,62.34,62.27,62.3,43769.0,55.9909,56.0539,55.9909,56.0179,43769.0
2019-02-26 13:20:00,62.3,62.32,62.27,62.28,18388.0,56.0179,56.0359,55.9909,55.9999,18388.0
2019-02-26 13:30:00,62.28,62.3,62.23,62.27,39130.0,55.9999,56.0179,55.955,55.9909,39130.0
2019-02-26 13:40:00,62.27,62.38,62.26,62.35,42617.0,55.9909,56.0898,55.9819,56.0629,42617.0
2019-02-26 13:50:00,62.35,62.39,62.31,62.35,24018.0,56.0629,56.0988,56.0269,56.0629,24018.0
2019-02-26 14:00:00,62.37,62.43,62.36,62.39,40435.0,56.0808,56.1348,56.0719,56.0988,40435.0
2019-02-26 14:10:00,62.39,62.47,62.37,62.39,36703.0,56.0988,56.1708,56.0808,56.0988,36703.0
2019-02-26 14:20:00,62.39,62.42,62.37,62.42,28742.0,56.0988,56.1258,56.0808,56.1258,28742.0
2019-02-26 14:30:00,62.42,62.47,62.38,62.44,38311.0,56.1258,56.1708,56.0898,56.1438,38311.0
2019-02-26 14:40:00,62.44,62.44,62.34,62.37,48028.0,56.1438,56.1438,56.0539,56.0808,48028.0
2019-02-26 14:50:00,62.38,62.43,62.26,62.27,114695.0,56.0898,56.1348,55.9819,55.9909,114695.0
2019-02-26 15:00:00,62.27,62.32,62.24,62.25,42836.0,55.9909,56.0359,55.964,55.9729,42836.0
2019-02-26 15:10:00,62.25,62.25,62.06,62.07,132586.0,55.9729,55.9729,55.8021,55.8111,132586.0
2019-02-26 15:20:00,62.07,62.08,61.89,61.91,70608.0,55.8111,55.8201,55.6492,55.6672,70608.0
2019-02-26 15:30:00,61.91,62.03,61.9,61.94,82987.0,55.6672,55.7751,55.6582,55.6942,82987.0
2019-02-26 15:40:00,61.94,62.0,61.85,61.87,130611.0,55.6942,55.7482,55.6133,55.6313,130611.0
2019-02-26 15:50:00,61.86,61.89,61.76,61.8,272823.0,55.6223,55.6492,55.5324,55.5683,272823.0
2019-02-27 09:30:00,61.78,61.89,61.63,61.74,31473.0,55.5503,55.6492,55.4155,55.5144,31473.0
2019-02-27 09:40:00,61.77,62.0,61.71,61.71,48742.0,55.5413,55.7482,55.4874,55.4874,48742.0
2019-02-27 09:50:00,61.69,61.88,61.62,61.86,71745.0,55.4694,55.6403,55.4065,55.6223,71745.0
2019-02-27 10:00:00,61.83,61.93,61.8,61.91,46893.0,55.5953,55.6852,55.5683,55.6672,46893.0
2019-02-27 10:10:00,61.9,61.9,61.37,61.53,54508.0,55.6582,55.6582,55.1817,55.3255,54508.0
2019-02-27 10:20:00,61.55,61.63,61.44,61.51,24272.0,55.3435,55.4155,55.2446,55.3076,24272.0
2019-02-27 10:30:00,61.54,61.54,61.35,61.41,54606.0,55.3345,55.3345,55.1637,55.2176,54606.0
2019-02-27 10:40:00,61.4,61.47,61.32,61.47,36175.0,55.2087,55.2716,55.1367,55.2716,36175.0
2019-02-27 10:50:00,61.47,61.49,61.33,61.35,30106.0,55.2716,55.2896,55.1457,55.1637,30106.0
2019-02-27 11:00:00,61.37,61.48,61.33,61.46,34395.0,55.1817,55.2806,55.1457,55.2626,34395.0
2019-02-27 11:10:00,61.46,61.47,61.33,61.41,28155.0,55.2626,55.2716,55.1457,55.2176,28155.0
2019-02-27 11:20:00,61.41,61.44,61.36,61.39,20968.0,55.2176,55.2446,55.1727,55.1997,20968.0
2019-02-27 11:30:00,61.38,61.41,61.32,61.37,104716.0,55.1907,55.2176,55.1367,55.1817,104716.0
2019-02-27 11:40:00,61.37,61.5,61.37,61.49,26031.0,55.1817,55.2986,55.1817,55.2896,26031.0
2019-02-27 11:50:00,61.5,61.51,61.37,61.38,27245.0,55.2986,55.3076,55.1817,55.1907,27245.0
2019-02-27 12:00:00,61.38,61.39,61.23,61.26,57782.0,55.1907,55.1997,55.0558,55.0828,57782.0
2019-02-27 12:10:00,61.25,61.29,61.22,61.23,23691.0,55.0738,55.1097,55.0468,55.0558,23691.0
2019-02-27 12:20:00,61.23,61.35,61.23,61.33,20892.0,55.0558,55.1637,55.0558,55.1457,20892.0
2019-02-27 12:30:00,61.33,61.35,61.28,61.32,26210.0,55.1457,55.1637,55.1008,55.1367,26210.0
2019-02-27 12:40:00,61.32,61.36,61.3,61.32,28258.0,55.1367,55.1727,55.1187,55.1367,28258.0
2019-02-27 12:50:00,61.32,61.32,61.22,61.23,83859.0,55.1367,55.1367,55.0468,55.0558,83859.0
2019-02-27 13:00:00,61.23,61.37,61.18,61.32,29590.0,55.0558,55.1817,55.0108,55.1367,29590.0
2019-02-27 13:10:00,61.32,61.32,61.2,61.23,27467.0,55.1367,55.1367,55.0288,55.0558,27467.0
2019-02-27 13:20:00,61.23,61.34,61.23,61.31,39322.0,55.0558,55.1547,55.0558,55.1277,39322.0
2019-02-27 13:30:00,61.3,61.31,61.24,61.29,20377.0,55.1187,55.1277,55.0648,55.1097,20377.0
2019-02-27 13:40:00,61.28,61.34,61.25,61.31,26693.0,55.1008,55.1547,55.0738,55.1277,26693.0
2019-02-27 13:50:00,61.32,61.35,61.2,61.21,35125.0,55.1367,55.1637,55.0288,55.0378,35125.0
2019-02-27 14:00:00,61.22,61.24,61.01,61.06,47355.0,55.0468,55.0648,54.858,54.9029,47355.0
2019-02-27 14:10:00,61.05,61.18,61.05,61.18,23645.0,54.8939,55.0108,54.8939,55.0108,23645.0
2019-02-27 14:20:00,61.18,61.19,61.11,61.11,22405.0,55.0108,55.0198,54.9479,54.9479,22405.0
2019-02-27 14:30:00,61.11,61.12,61.02,61.1,36429.0,54.9479,54.9569,54.867,54.9389,36429.0
2019-02-27 14:40:00,61.09,61.14,61.02,61.09,60999.0,54.9299,54.9749,54.867,54.9299,60999.0
2019-02-27 14:50:00,61.1,61.12,61.07,61.11,27188.0,54.9389,54.9569,54.9119,54.9479,27188.0
2019-02-27 15:00:00,61.11,61.11,61.02,61.07,53829.0,54.9479,54.9479,54.867,54.9119,53829.0
2019-02-27 15:10:00,61.07,61.09,61.0,61.01,26730.0,54.9119,54.9299,54.849,54.858,26730.0
2019-02-27 15:20:00,61.0,61.05,60.96,61.01,140942.0,54.849,54.8939,54.813,54.858,140942.0
2019-02-27 15:30:00,61.01,61.26,60.97,61.23,196844.0,54.858,55.0828,54.822,55.0558,196844.0
2019-02-27 15:40:00,61.23,61.28,61.2,61.26,206614.0,55.0558,55.1008,55.0288,55.0828,206614.0
2019-02-27 15:50:00,61.26,61.43,61.25,61.43,290907.0,55.0828,55.2356,55.0738,55.2356,290907.0
2019-02-28 09:30:00,61.16,61.41,61.05,61.22,50745.0,54.9929,55.2176,54.8939,55.0468,50745.0
2019-02-28 09:40:00,61.19,61.36,61.01,61.03,58516.0,55.0198,55.1727,54.858,54.876,58516.0
2019-02-28 09:50:00,61.03,61.1,60.91,61.03,57592.0,54.876,54.9389,54.7681,54.876,57592.0
2019-02-28 10:00:00,61.01,61.1,60.92,61.01,76087.0,54.858,54.9389,54.7771,54.858,76087.0
2019-02-28 10:10:00,61.01,61.35,61.0,61.18,57128.0,54.858,55.1637,54.849,55.0108,57128.0
2019-02-28 10:20:00,61.18,61.24,61.0,61.06,38567.0,55.0108,55.0648,54.849,54.9029,38567.0
2019-02-28 10:30:00,61.07,61.3,61.07,61.2,67489.0,54.9119,55.1187,54.9119,55.0288,67489.0
2019-02-28 10:40:00,61.19,61.29,61.14,61.17,28148.0,55.0198,55.1097,54.9749,55.0018,28148.0
2019-02-28 10:50:00,61.17,61.17,61.02,61.04,34784.0,55.0018,55.0018,54.867,54.885,34784.0
2019-02-28 11:00:00,61.04,61.18,60.99,61.0,79938.0,54.885,55.0108,54.84,54.849,79938.0
2019-02-28 11:10:00,61.0,61.05,60.95,60.98,48713.0,54.849,54.8939,54.804,54.831,48713.0
2019-02-28 11:20:00,60.97,61.09,60.97,61.01,25253.0,54.822,54.9299,54.822,54.858,25253.0
2019-02-28 11:30:00,61.02,61.04,60.95,61.03,22132.0,54.867,54.885,54.804,54.876,22132.0
2019-02-28 11:40:00,61.04,61.08,60.98,61.03,19214.0,54.885,54.9209,54.831,54.876,19214.0
2019-02-28 11:50:00,61.03,61.08,60.9,60.93,25210.0,54.876,54.9209,54.7591,54.786,25210.0
2019-02-28 12:00:00,60.92,60.96,60.92,60.95,20066.0,54.7771,54.813,54.7771,54.804,20066.0
2019-02-28 12:10:00,60.94,61.07,60.9,61.05,33613.0,54.795,54.9119,54.7591,54.8939,33613.0
2019-02-28 12:20:00,61.05,61.16,61.04,61.14,25348.0,54.8939,54.9929,54.885,54.9749,25348.0
2019-02-28 12:30:00,61.15,61.15,61.06,61.11,17764.0,54.9839,54.9839,54.9029,54.9479,17764.0
2019-02-28 12:40:00,61.1,61.16,61.08,61.15,20124.0,54.9389,54.9929,54.9209,54.9839,20124.0
2019-02-28 12:50:00,61.15,61.36,61.12,61.24,76814.0,54.9839,55.1727,54.9569,55.0648,76814.0
2019-02-28 13:00:00,61.24,61.25,61.13,61.23,45381.0,55.0648,55.0738,54.9659,55.0558,45381.0
2019-02-28 13:10:00,61.22,61.4,61.22,61.3,124662.0,55.0468,55.2087,55.0468,55.1187,124662.0
2019-02-28 13:20:00,61.3,61.74,61.29,61.73,254652.0,55.1187,55.5144,55.1097,55.5054,254652.0
2019-02-28 13:30:00,61.73,61.93,61.54,61.91,187850.0,55.5054,55.6852,55.3345,55.6672,187850.0
2019-02-28 13:40:00,61.91,62.04,61.86,61.87,138166.0,55.6672,55.7841,55.6223,55.6313,138166.0
2019-02-28 13:50:00,61.88,61.98,61.87,61.97,73233.0,55.6403,55.7302,55.6313,55.7212,73233.0
2019-02-28 14:00:00,61.97,62.01,61.9,61.9,127144.0,55.7212,55.7571,55.6582,55.6582,127144.0
2019-02-28 14:10:00,61.91,62.05,61.88,61.99,78935.0,55.6672,55.7931,55.6403,55.7392,78935.0
2019-02-28 14:20:00,62.0,62.0,61.82,61.83,218940.0,55.7482,55.7482,55.5863,55.5953,218940.0
2019-02-28 14:30:00,61.82,61.82,61.67,61.68,74412.0,55.5863,55.5863,55.4514,55.4604,74412.0
2019-02-28 14:40:00,61.7,61.78,61.6,61.62,67978.0,55.4784,55.5503,55.3885,55.4065,67978.0
2019-02-28 14:50:00,61.61,61.74,61.6,61.71,49515.0,55.3975,55.5144,55.3885,55.4874,49515.0
2019-02-28 15:00:00,61.72,61.73,61.69,61.73,58704.0,55.4964,55.5054,55.4694,55.5054,58704.0
2019-02-28 15:10:00,61.74,61.8,61.7,61.77,94163.0,55.5144,55.5683,55.4784,55.5413,94163.0
2019-02-28 15:20:00,61.78,61.84,61.76,61.84,92334.0,55.5503,55.6043,55.5324,55.6043,92334.0
2019-02-28 15:30:00,61.84,61.97,61.83,61.9,138526.0,55.6043,55.7212,55.5953,55.6582,138526.0
2019-02-28 15:40:00,61.9,61.91,61.65,61.69,139339.0,55.6582,55.6672,55.4334,55.4694,139339.0
2019-02-28 15:50:00,61.7,61.7,61.41,61.43,210898.0,55.4784,55.4784,55.2176,55.2356,210898.0
2019-03-01 09:30:00,61.98,61.98,61.14,61.29,107943.0,55.7302,55.7302,54.9749,55.1097,107943.0
2019-03-01 09:40:00,61.29,61.41,61.17,61.35,57435.0,55.1097,55.2176,55.0018,55.1637,57435.0
2019-03-01 09:50:00,61.36,61.69,61.36,61.65,39445.0,55.1727,55.4694,55.1727,55.4334,39445.0
2019-03-01 10:00:00,61.62,61.68,61.39,61.62,67910.0,55.4065,55.4604,55.1997,55.4065,67910.0
2019-03-01 10:10:00,61.58,61.67,61.38,61.5,46861.0,55.3705,55.4514,55.1907,55.2986,46861.0
2019-03-01 10:20:00,61.52,61.52,61.18,61.21,94159.0,55.3166,55.3166,55.0108,55.0378,94159.0
2019-03-01 10:30:00,61.21,61.24,61.06,61.09,52206.0,55.0378,55.0648,54.9029,54.9299,52206.0
2019-03-01 10:40:00,61.08,61.21,61.06,61.17,57531.0,54.9209,55.0378,54.9029,55.0018,57531.0
2019-03-01 10:50:00,61.16,61.21,61.04,61.16,30784.0,54.9929,55.0378,54.885,54.9929,30784.0
2019-03-01 11:00:00,61.17,61.18,61.02,61.05,32297.0,55.0018,55.0108,54.867,54.8939,32297.0
2019-03-01 11:10:00,61.06,61.07,60.86,61.02,73248.0,54.9029,54.9119,54.7231,54.867,73248.0
2019-03-01 11:20:00,61.01,61.05,60.93,60.98,44661.0,54.858,54.8939,54.786,54.831,44661.0
2019-03-01 11:30:00,60.97,61.03,60.95,61.0,12902.0,54.822,54.876,54.804,54.849,12902.0
2019-03-01 11:40:00,61.02,61.03,60.77,60.77,52279.0,54.867,54.876,54.6422,54.6422,52279.0
2019-03-01 11:50:00,60.78,60.83,60.63,60.78,94286.0,54.6512,54.6961,54.5163,54.6512,94286.0
2019-03-01 12:00:00,60.78,60.78,60.65,60.65,50998.0,54.6512,54.6512,54.5343,54.5343,50998.0
2019-03-01 12:10:00,60.65,60.71,60.53,60.69,72571.0,54.5343,54.5882,54.4264,54.5702,72571.0
2019-03-01 12:20:00,60.7,60.77,60.69,60.71,51716.0,54.5792,54.6422,54.5702,54.5882,51716.0
2019-03-01 12:30:00,60.71,60.78,60.67,60.68,53618.0,54.5882,54.6512,54.5523,54.5613,53618.0
2019-03-01 12:40:00,60.68,60.69,60.55,60.57,71784.0,54.5613,54.5702,54.4444,54.4623,71784.0
2019-03-01 12:50:00,60.57,60.66,60.53,60.6,57865.0,54.4623,54.5433,54.4264,54.4893,57865.0
2019-03-01 13:00:00,60.61,60.7,60.58,60.68,46321.0,54.4983,54.5792,54.4713,54.5613,46321.0
2019-03-01 13:10:00,60.68,60.72,60.64,60.68,48130.0,54.5613,54.5972,54.5253,54.5613,48130.0
2019-03-01 13:20:00,60.68,60.69,60.61,60.61,30427.0,54.5613,54.5702,54.4983,54.4983,30427.0
2019-03-01 13:30:00,60.61,60.66,60.61,60.65,42594.0,54.4983,54.5433,54.4983,54.5343,42594.0
2019-03-01 13:40:00,60.64,60.71,60.61,60.65,28157.0,54.5253,54.5882,54.4983,54.5343,28157.0
2019-03-01 13:50:00,60.65,60.67,60.61,60.62,31143.0,54.5343,54.5523,54.4983,54.5073,31143.0
2019-03-01 14:00:00,60.62,60.62,60.56,60.59,36063.0,54.5073,54.5073,54.4534,54.4803,36063.0
2019-03-01 14:10:00,60.6,60.72,60.59,60.69,31488.0,54.4893,54.5972,54.4803,54.5702,31488.0
2019-03-01 14:20:00,60.68,60.71,60.65,60.67,44730.0,54.5613,54.5882,54.5343,54.5523,44730.0
2019-03-01 14:30:00,60.66,60.69,60.61,60.63,68897.0,54.5433,54.5702,54.4983,54.5163,68897.0
2019-03-01 14:40:00,60.64,60.66,60.5,60.55,40348.0,54.5253,54.5433,54.3994,54.4444,40348.0
2019-03-01 14:50:00,60.55,60.6,60.53,60.58,31923.0,54.4444,54.4893,54.4264,54.4713,31923.0
2019-03-01 15:00:00,60.58,60.62,60.52,60.52,111451.0,54.4713,54.5073,54.4174,54.4174,111451.0
2019-03-01 15:10:00,60.52,60.53,60.42,60.43,104167.0,54.4174,54.4264,54.3275,54.3365,104167.0
2019-03-01 15:20:00,60.43,60.44,60.23,60.23,142966.0,54.3365,54.3455,54.1566,54.1566,142966.0
2019-03-01 15:30:00,60.24,60.39,60.23,60.39,117668.0,54.1656,54.3005,54.1566,54.3005,117668.0
2019-03-01 15:40:00,60.39,60.48,60.27,60.47,256977.0,54.3005,54.3814,54.1926,54.3724,256977.0
2019-03-01 15:50:00,60.47,60.47,60.26,60.4,465297.0,54.3724,54.3724,54.1836,54.3095,465297.0
2019-03-04 09:30:00,60.45,60.55,60.01,60.4,178498.0,54.3544,54.4444,53.9588,54.3095,178498.0
2019-03-04 09:40:00,60.38,60.44,60.25,60.27,61483.0,54.2915,54.3455,54.1746,54.1926,61483.0
2019-03-04 09:50:00,60.25,60.34,60.04,60.32,86045.0,54.1746,54.2555,53.9858,54.2376,86045.0
2019-03-04 10:00:00,60.3,60.31,60.18,60.24,75158.0,54.2196,54.2286,54.1117,54.1656,75158.0
2019-03-04 10:10:00,60.23,60.37,60.06,60.37,99923.0,54.1566,54.2825,54.0038,54.2825,99923.0
2019-03-04 10:20:00,60.36,60.52,60.32,60.48,58139.0,54.2735,54.4174,54.2376,54.3814,58139.0
2019-03-04 10:30:00,60.49,60.52,60.39,60.4,55679.0,54.3904,54.4174,54.3005,54.3095,55679.0
2019-03-04 10:40:00,60.41,60.65,60.4,60.56,70604.0,54.3185,54.5343,54.3095,54.4534,70604.0
2019-03-04 10:50:00,60.54,60.56,60.43,60.46,33954.0,54.4354,54.4534,54.3365,54.3634,33954.0
2019-03-04 11:00:00,60.46,60.46,60.33,60.33,68763.0,54.3634,54.3634,54.2466,54.2466,68763.0
2019-03-04 11:10:00,60.32,60.45,60.31,60.45,43583.0,54.2376,54.3544,54.2286,54.3544,43583.0
2019-03-04 11:20:00,60.47,60.47,60.34,60.35,34328.0,54.3724,54.3724,54.2555,54.2645,34328.0
2019-03-04 11:30:00,60.34,60.41,60.3,60.36,38174.0,54.2555,54.3185,54.2196,54.2735,38174.0
2019-03-04 11:40:00,60.36,60.38,60.06,60.06,61962.0,54.2735,54.2915,54.0038,54.0038,61962.0
2019-03-04 11:50:00,60.07,60.12,59.96,60.05,77366.0,54.0128,54.0577,53.9139,53.9948,77366.0
2019-03-04 12:00:00,60.03,60.12,59.78,59.9,145368.0,53.9768,54.0577,53.752,53.8599,145368.0
2019-03-04 12:10:00,59.9,59.9,59.61,59.64,76219.0,53.8599,53.8599,53.5992,53.6261,76219.0
2019-03-04 12:20:00,59.64,59.78,59.63,59.78,54246.0,53.6261,53.752,53.6171,53.752,54246.0
2019-03-04 12:30:00,59.82,59.89,59.73,59.79,52935.0,53.788,53.8509,53.7071,53.761,52935.0
2019-03-04 12:40:00,59.78,59.78,59.6,59.71,46699.0,53.752,53.752,53.5902,53.6891,46699.0
2019-03-04 12:50:00,59.68,59.77,59.63,59.68,34433.0,53.6621,53.743,53.6171,53.6621,34433.0
2019-03-04 13:00:00,59.67,59.67,59.22,59.27,134114.0,53.6531,53.6531,53.2485,53.2934,134114.0
2019-03-04 13:10:00,59.27,59.46,59.26,59.38,50764.0,53.2934,53.4643,53.2844,53.3923,50764.0
2019-03-04 13:20:00,59.38,59.53,59.38,59.49,57239.0,53.3923,53.5272,53.3923,53.4913,57239.0
2019-03-04 13:30:00,59.48,59.49,59.35,59.36,77369.0,53.4823,53.4913,53.3654,53.3744,77369.0
2019-03-04 13:40:00,59.36,59.43,59.3,59.38,77439.0,53.3744,53.4373,53.3204,53.3923,77439.0
2019-03-04 13:50:00,59.38,59.5,59.37,59.43,82293.0,53.3923,53.5002,53.3834,53.4373,82293.0
2019-03-04 14:00:00,59.44,59.52,59.32,59.5,89588.0,53.4463,53.5182,53.3384,53.5002,89588.0
2019-03-04 14:10:00,59.49,59.64,59.47,59.64,66633.0,53.4913,53.6261,53.4733,53.6261,66633.0
2019-03-04 14:20:00,59.64,59.74,59.6,59.73,66901.0,53.6261,53.716,53.5902,53.7071,66901.0
2019-03-04 14:30:00,59.72,59.73,59.65,59.68,68241.0,53.6981,53.7071,53.6351,53.6621,68241.0
2019-03-04 14:40:00,59.67,59.72,59.66,59.66,71399.0,53.6531,53.6981,53.6441,53.6441,71399.0
2019-03-04 14:50:00,59.66,59.8,59.64,59.66,73531.0,53.6441,53.77,53.6261,53.6441,73531.0
2019-03-04 15:00:00,59.65,59.71,59.64,59.67,42487.0,53.6351,53.6891,53.6261,53.6531,42487.0
2019-03-04 15:10:00,59.67,59.75,59.65,59.65,44619.0,53.6531,53.725,53.6351,53.6351,44619.0
2019-03-04 15:20:00,59.65,59.74,59.63,59.69,44982.0,53.6351,53.716,53.6171,53.6711,44982.0
2019-03-04 15:30:00,59.68,59.85,59.63,59.77,76408.0,53.6621,53.815,53.6171,53.743,76408.0
2019-03-04 15:40:00,59.77,59.79,59.7,59.7,153528.0,53.743,53.761,53.6801,53.6801,153528.0
2019-03-04 15:50:00,59.7,59.71,59.51,59.67,364525.0,53.6801,53.6891,53.5092,53.6531,364525.0
2019-03-05 09:30:00,59.9,60.0,59.68,59.84,107770.0,53.8599,53.9498,53.6621,53.806,107770.0
2019-03-05 09:40:00,59.81,59.84,59.52,59.6,64577.0,53.779,53.806,53.5182,53.5902,64577.0
2019-03-05 09:50:00,59.64,59.89,59.6,59.89,39130.0,53.6261,53.8509,53.5902,53.8509,39130.0
2019-03-05 10:00:00,59.91,60.1,59.91,60.05,42736.0,53.8689,54.0397,53.8689,53.9948,42736.0
2019-03-05 10:10:00,60.05,60.07,59.89,59.92,40992.0,53.9948,54.0128,53.8509,53.8779,40992.0
2019-03-05 10:20:00,59.93,59.97,59.89,59.93,24537.0,53.8869,53.9229,53.8509,53.8869,24537.0
2019-03-05 10:30:00,59.94,60.08,59.93,60.02,16967.0,53.8959,54.0218,53.8869,53.9678,16967.0
2019-03-05 10:40:00,60.01,60.03,59.82,59.83,45191.0,53.9588,53.9768,53.788,53.797,45191.0
2019-03-05 10:50:00,59.84,59.85,59.71,59.73,60557.0,53.806,53.815,53.6891,53.7071,60557.0
2019-03-05 11:00:00,59.73,59.8,59.64,59.79,19780.0,53.7071,53.77,53.6261,53.761,19780.0
2019-03-05 11:10:00,59.8,59.91,59.77,59.83,41043.0,53.77,53.8689,53.743,53.797,41043.0
2019-03-05 11:20:00,59.83,59.84,59.73,59.74,31854.0,53.797,53.806,53.7071,53.716,31854.0
2019-03-05 11:30:00,59.76,59.89,59.76,59.89,19593.0,53.734,53.8509,53.734,53.8509,19593.0
2019-03-05 11:40:00,59.9,59.9,59.82,59.83,30684.0,53.8599,53.8599,53.788,53.797,30684.0
2019-03-05 11:50:00,59.81,59.81,59.71,59.76,19551.0,53.779,53.779,53.6891,53.734,19551.0
2019-03-05 12:00:00,59.75,59.79,59.7,59.74,27825.0,53.725,53.761,53.6801,53.716,27825.0
2019-03-05 12:10:00,59.72,59.75,59.67,59.67,20302.0,53.6981,53.725,53.6531,53.6531,20302.0
2019-03-05 12:20:00,59.66,59.69,59.66,59.67,19080.0,53.6441,53.6711,53.6441,53.6531,19080.0
2019-03-05 12:30:00,59.67,59.68,59.61,59.62,24815.0,53.6531,53.6621,53.5992,53.6081,24815.0
2019-03-05 12:40:00,59.63,59.64,59.58,59.6,27912.0,53.6171,53.6261,53.5722,53.5902,27912.0
2019-03-05 12:50:00,59.6,59.78,59.6,59.73,23239.0,53.5902,53.752,53.5902,53.7071,23239.0
2019-03-05 13:00:00,59.73,59.75,59.71,59.73,13067.0,53.7071,53.725,53.6891,53.7071,13067.0
2019-03-05 13:10:00,59.73,59.82,59.72,59.78,16884.0,53.7071,53.788,53.6981,53.752,16884.0
2019-03-05 13:20:00,59.77,59.77,59.66,59.67,42260.0,53.743,53.743,53.6441,53.6531,42260.0
2019-03-05 13:30:00,59.66,59.68,59.62,59.66,17550.0,53.6441,53.6621,53.6081,53.6441,17550.0
2019-03-05 13:40:00,59.66,59.67,59.55,59.58,27503.0,53.6441,53.6531,53.5452,53.5722,27503.0
2019-03-05 13:50:00,59.58,59.7,59.58,59.66,17038.0,53.5722,53.6801,53.5722,53.6441,17038.0
2019-03-05 14:00:00,59.66,59.67,59.64,59.65,26671.0,53.6441,53.6531,53.6261,53.6351,26671.0
2019-03-05 14:10:00,59.65,59.65,59.58,59.58,28958.0,53.6351,53.6351,53.5722,53.5722,28958.0
2019-03-05 14:20:00,59.58,59.67,59.56,59.64,29221.0,53.5722,53.6531,53.5542,53.6261,29221.0
2019-03-05 14:30:00,59.63,59.65,59.52,59.61,39023.0,53.6171,53.6351,53.5182,53.5992,39023.0
2019-03-05 14:40:00,59.61,59.67,59.54,59.66,51700.0,53.5992,53.6531,53.5362,53.6441,51700.0
2019-03-05 14:50:00,59.66,59.79,59.65,59.74,59073.0,53.6441,53.761,53.6351,53.716,59073.0
2019-03-05 15:00:00,59.74,59.77,59.71,59.72,23894.0,53.716,53.743,53.6891,53.6981,23894.0
2019-03-05 15:10:00,59.72,59.78,59.68,59.72,34663.0,53.6981,53.752,53.6621,53.6981,34663.0
2019-03-05 15:20:00,59.71,59.71,59.66,59.69,30891.0,53.6891,53.6891,53.6441,53.6711,30891.0
2019-03-05 15:30:00,59.69,59.69,59.64,59.66,65909.0,53.6711,53.6711,53.6261,53.6441,65909.0
2019-03-05 15:40:00,59.66,59.75,59.65,59.73,88811.0,53.6441,53.725,53.6351,53.7071,88811.0
2019-03-05 15:50:00,59.74,59.74,59.57,59.6,208913.0,53.716,53.716,53.5632,53.5902,208913.0
2019-03-06 09:30:00,60.0,61.15,60.0,61.15,310985.0,53.9498,54.9839,53.9498,54.9839,310985.0
2019-03-06 09:40:00,61.16,62.03,61.11,61.83,411705.0,54.9929,55.7751,54.9479,55.5953,411705.0
2019-03-06 09:50:00,61.85,62.02,61.56,61.67,217211.0,55.6133,55.7661,55.3525,55.4514,217211.0
2019-03-06 10:00:00,61.66,61.71,61.4,61.5,186575.0,55.4424,55.4874,55.2087,55.2986,186575.0
2019-03-06 10:10:00,61.49,61.73,61.3,61.69,106875.0,55.2896,55.5054,55.1187,55.4694,106875.0
2019-03-06 10:20:00,61.69,61.84,61.61,61.74,115583.0,55.4694,55.6043,55.3975,55.5144,115583.0
2019-03-06 10:30:00,61.75,61.79,61.44,61.66,121239.0,55.5234,55.5593,55.2446,55.4424,121239.0
2019-03-06 10:40:00,61.65,61.65,61.43,61.44,54084.0,55.4334,55.4334,55.2356,55.2446,54084.0
2019-03-06 10:50:00,61.44,61.5,61.3,61.32,75555.0,55.2446,55.2986,55.1187,55.1367,75555.0
2019-03-06 11:00:00,61.32,61.67,61.28,61.63,70542.0,55.1367,55.4514,55.1008,55.4155,70542.0
2019-03-06 11:10:00,61.63,61.63,61.48,61.49,55818.0,55.4155,55.4155,55.2806,55.2896,55818.0
2019-03-06 11:20:00,61.5,61.5,61.38,61.48,35815.0,55.2986,55.2986,55.1907,55.2806,35815.0
2019-03-06 11:30:00,61.5,61.52,61.43,61.46,76160.0,55.2986,55.3166,55.2356,55.2626,76160.0
2019-03-06 11:40:00,61.45,61.47,61.26,61.33,101121.0,55.2536,55.2716,55.0828,55.1457,101121.0
2019-03-06 11:50:00,61.31,61.47,61.23,61.39,66440.0,55.1277,55.2716,55.0558,55.1997,66440.0
2019-03-06 12:00:00,61.38,61.67,61.37,61.61,64486.0,55.1907,55.4514,55.1817,55.3975,64486.0
2019-03-06 12:10:00,61.61,61.61,61.52,61.54,46742.0,55.3975,55.3975,55.3166,55.3345,46742.0
2019-03-06 12:20:00,61.53,61.59,61.44,61.52,55245.0,55.3255,55.3795,55.2446,55.3166,55245.0
2019-03-06 12:30:00,61.53,61.62,61.53,61.59,44275.0,55.3255,55.4065,55.3255,55.3795,44275.0
2019-03-06 12:40:00,61.58,61.62,61.48,61.53,40266.0,55.3705,55.4065,55.2806,55.3255,40266.0
2019-03-06 12:50:00,61.54,61.57,61.43,61.49,26154.0,55.3345,55.3615,55.2356,55.2896,26154.0
2019-03-06 13:00:00,61.49,61.51,61.39,61.43,30287.0,55.2896,55.3076,55.1997,55.2356,30287.0
2019-03-06 13:10:00,61.44,61.57,61.39,61.52,113209.0,55.2446,55.3615,55.1997,55.3166,113209.0
2019-03-06 13:20:00,61.54,61.54,61.44,61.47,44461.0,55.3345,55.3345,55.2446,55.2716,44461.0
2019-03-06 13:30:00,61.47,61.52,61.25,61.35,71918.0,55.2716,55.3166,55.0738,55.1637,71918.0
2019-03-06 13:40:00,61.35,61.4,60.9,60.99,187064.0,55.1637,55.2087,54.7591,54.84,187064.0
2019-03-06 13:50:00,60.99,61.24,60.6,61.22,430766.0,54.84,55.0648,54.4893,55.0468,430766.0
2019-03-06 14:00:00,61.21,61.22,61.09,61.12,30010.0,55.0378,55.0468,54.9299,54.9569,30010.0
2019-03-06 14:10:00,61.12,61.24,61.12,61.15,28707.0,54.9569,55.0648,54.9569,54.9839,28707.0
2019-03-06 14:20:00,61.16,61.29,61.16,61.2,46006.0,54.9929,55.1097,54.9929,55.0288,46006.0
2019-03-06 14:30:00,61.22,61.22,61.04,61.05,25998.0,55.0468,55.0468,54.885,54.8939,25998.0
2019-03-06 14:40:00,61.06,61.06,60.93,60.97,39889.0,54.9029,54.9029,54.786,54.822,39889.0
2019-03-06 14:50:00,60.99,60.99,60.89,60.91,27018.0,54.84,54.84,54.7501,54.7681,27018.0
2019-03-06 15:00:00,60.9,60.91,60.77,60.79,29616.0,54.7591,54.7681,54.6422,54.6602,29616.0
2019-03-06 15:10:00,60.79,60.8,60.65,60.7,39235.0,54.6602,54.6692,54.5343,54.5792,39235.0
2019-03-06 15:20:00,60.71,60.87,60.71,60.86,58478.0,54.5882,54.7321,54.5882,54.7231,58478.0
2019-03-06 15:30:00,60.85,60.92,60.76,60.92,53496.0,54.7141,54.7771,54.6332,54.7771,53496.0
2019-03-06 15:40:00,60.91,60.92,60.71,60.76,88558.0,54.7681,54.7771,54.5882,54.6332,88558.0
2019-03-06 15:50:00,60.76,60.86,60.66,60.75,269337.0,54.6332,54.7231,54.5433,54.6242,269337.0
2019-03-07 09:30:00,60.5,60.5,59.68,59.73,106293.0,54.3994,54.3994,53.6621,53.7071,106293.0
2019-03-07 09:40:00,59.73,59.87,59.35,59.39,128419.0,53.7071,53.8329,53.3654,53.4013,128419.0
2019-03-07 09:50:00,59.41,59.64,59.22,59.63,108990.0,53.4193,53.6261,53.2485,53.6171,108990.0
2019-03-07 10:00:00,59.62,59.77,59.37,59.67,96953.0,53.6081,53.743,53.3834,53.6531,96953.0
2019-03-07 10:10:00,59.66,59.74,59.56,59.61,87344.0,53.6441,53.716,53.5542,53.5992,87344.0
2019-03-07 10:20:00,59.61,59.75,59.48,59.72,74935.0,53.5992,53.725,53.4823,53.6981,74935.0
2019-03-07 10:30:00,59.71,59.89,59.65,59.76,52930.0,53.6891,53.8509,53.6351,53.734,52930.0
2019-03-07 10:40:00,59.75,59.76,59.53,59.71,71885.0,53.725,53.734,53.5272,53.6891,71885.0
2019-03-07 10:50:00,59.72,59.73,59.56,59.56,38096.0,53.6981,53.7071,53.5542,53.5542,38096.0
2019-03-07 11:00:00,59.56,59.64,59.53,59.55,59553.0,53.5542,53.6261,53.5272,53.5452,59553.0
2019-03-07 11:10:00,59.56,59.67,59.53,59.63,42488.0,53.5542,53.6531,53.5272,53.6171,42488.0
2019-03-07 11:20:00,59.64,59.98,59.63,59.92,89107.0,53.6261,53.9318,53.6171,53.8779,89107.0
2019-03-07 11:30:00,59.92,60.12,59.92,60.07,81345.0,53.8779,54.0577,53.8779,54.0128,81345.0
2019-03-07 11:40:00,60.07,60.1,59.79,59.8,83380.0,54.0128,54.0397,53.761,53.77,83380.0
2019-03-07 11:50:00,59.79,59.82,59.7,59.76,64554.0,53.761,53.788,53.6801,53.734,64554.0
2019-03-07 12:00:00,59.76,59.88,59.72,59.85,50046.0,53.734,53.8419,53.6981,53.815,50046.0
2019-03-07 12:10:00,59.86,59.88,59.71,59.72,44111.0,53.8239,53.8419,53.6891,53.6981,44111.0
2019-03-07 12:20:00,59.73,59.88,59.7,59.86,68375.0,53.7071,53.8419,53.6801,53.8239,68375.0
2019-03-07 12:30:00,59.85,59.92,59.77,59.92,67489.0,53.815,53.8779,53.743,53.8779,67489.0
2019-03-07 12:40:00,59.93,60.05,59.89,60.05,41344.0,53.8869,53.9948,53.8509,53.9948,41344.0
2019-03-07 12:50:00,60.05,60.24,60.03,60.23,87328.0,53.9948,54.1656,53.9768,54.1566,87328.0
2019-03-07 13:00:00,60.21,60.22,60.01,60.02,67021.0,54.1387,54.1476,53.9588,53.9678,67021.0
2019-03-07 13:10:00,60.02,60.07,59.98,60.03,72955.0,53.9678,54.0128,53.9318,53.9768,72955.0
2019-03-07 13:20:00,60.03,60.19,60.03,60.17,57822.0,53.9768,54.1207,53.9768,54.1027,57822.0
2019-03-07 13:30:00,60.17,60.17,59.94,59.96,80692.0,54.1027,54.1027,53.8959,53.9139,80692.0
2019-03-07 13:40:00,59.96,60.14,59.94,60.14,57167.0,53.9139,54.0757,53.8959,54.0757,57167.0
2019-03-07 13:50:00,60.16,60.19,60.06,60.13,59323.0,54.0937,54.1207,54.0038,54.0667,59323.0
2019-03-07 14:00:00,60.13,60.19,60.09,60.14,68186.0,54.0667,54.1207,54.0308,54.0757,68186.0
2019-03-07 14:10:00,60.14,60.14,60.02,60.03,69513.0,54.0757,54.0757,53.9678,53.9768,69513.0
2019-03-07 14:20:00,60.03,60.07,60.02,60.04,80060.0,53.9768,54.0128,53.9678,53.9858,80060.0
2019-03-07 14:30:00,60.04,60.05,59.97,59.98,103181.0,53.9858,53.9948,53.9229,53.9318,103181.0
2019-03-07 14:40:00,59.99,60.05,59.88,59.91,117880.0,53.9408,53.9948,53.8419,53.8689,117880.0
2019-03-07 14:50:00,59.9,59.97,59.85,59.91,84228.0,53.8599,53.9229,53.815,53.8689,84228.0
2019-03-07 15:00:00,59.91,59.92,59.83,59.9,68056.0,53.8689,53.8779,53.797,53.8599,68056.0
2019-03-07 15:10:00,59.89,59.98,59.86,59.98,90145.0,53.8509,53.9318,53.8239,53.9318,90145.0
2019-03-07 15:20:00,59.97,60.04,59.89,59.9,113083.0,53.9229,53.9858,53.8509,53.8599,113083.0
2019-03-07 15:30:00,59.9,60.08,59.9,60.07,114362.0,53.8599,54.0218,53.8599,54.0128,114362.0
2019-03-07 15:40:00,60.06,60.07,59.95,59.95,165693.0,54.0038,54.0128,53.9049,53.9049,165693.0
2019-03-07 15:50:00,59.96,60.02,59.87,60.0,191691.0,53.9139,53.9678,53.8329,53.9498,191691.0
2019-03-08 09:30:00,59.1,59.65,59.09,59.24,180460.0,53.1406,53.6351,53.1316,53.2665,180460.0
2019-03-08 09:40:00,59.23,59.4,59.13,59.4,116746.0,53.2575,53.4103,53.1676,53.4103,116746.0
2019-03-08 09:50:00,59.39,59.41,59.17,59.19,37471.0,53.4013,53.4193,53.2035,53.2215,37471.0
2019-03-08 10:00:00,59.2,59.26,59.04,59.16,60123.0,53.2305,53.2844,53.0866,53.1945,60123.0
2019-03-08 10:10:00,59.14,59.25,59.09,59.14,33972.0,53.1765,53.2755,53.1316,53.1765,33972.0
2019-03-08 10:20:00,59.12,59.26,59.12,59.19,40098.0,53.1586,53.2844,53.1586,53.2215,40098.0
2019-03-08 10:30:00,59.18,59.25,59.12,59.19,42463.0,53.2125,53.2755,53.1586,53.2215,42463.0
2019-03-08 10:40:00,59.18,59.45,59.09,59.45,41564.0,53.2125,53.4553,53.1316,53.4553,41564.0
2019-03-08 10:50:00,59.47,59.58,59.35,59.36,37843.0,53.4733,53.5722,53.3654,53.3744,37843.0
2019-03-08 11:00:00,59.33,59.45,59.31,59.4,27160.0,53.3474,53.4553,53.3294,53.4103,27160.0
2019-03-08 11:10:00,59.39,59.55,59.34,59.52,23977.0,53.4013,53.5452,53.3564,53.5182,23977.0
2019-03-08 11:20:00,59.53,59.67,59.45,59.65,28051.0,53.5272,53.6531,53.4553,53.6351,28051.0
2019-03-08 11:30:00,59.64,59.71,59.49,59.5,25090.0,53.6261,53.6891,53.4913,53.5002,25090.0
2019-03-08 11:40:00,59.51,59.61,59.47,59.58,29184.0,53.5092,53.5992,53.4733,53.5722,29184.0
2019-03-08 11:50:00,59.57,59.64,59.55,59.57,80610.0,53.5632,53.6261,53.5452,53.5632,80610.0
2019-03-08 12:00:00,59.57,59.59,59.53,59.57,52779.0,53.5632,53.5812,53.5272,53.5632,52779.0
2019-03-08 12:10:00,59.58,59.68,59.57,59.62,34248.0,53.5722,53.6621,53.5632,53.6081,34248.0
2019-03-08 12:20:00,59.62,59.67,59.59,59.65,30536.0,53.6081,53.6531,53.5812,53.6351,30536.0
2019-03-08 12:30:00,59.65,59.72,59.64,59.71,24787.0,53.6351,53.6981,53.6261,53.6891,24787.0
2019-03-08 12:40:00,59.71,59.75,59.67,59.69,27434.0,53.6891,53.725,53.6531,53.6711,27434.0
2019-03-08 12:50:00,59.69,59.7,59.58,59.62,26749.0,53.6711,53.6801,53.5722,53.6081,26749.0
2019-03-08 13:00:00,59.62,59.69,59.61,59.68,25778.0,53.6081,53.6711,53.5992,53.6621,25778.0
2019-03-08 13:10:00,59.69,59.75,59.67,59.72,20416.0,53.6711,53.725,53.6531,53.6981,20416.0
2019-03-08 13:20:00,59.71,59.79,59.7,59.79,26196.0,53.6891,53.761,53.6801,53.761,26196.0
2019-03-08 13:30:00,59.8,59.83,59.73,59.83,20497.0,53.77,53.797,53.7071,53.797,20497.0
2019-03-08 13:40:00,59.83,59.95,59.82,59.89,33887.0,53.797,53.9049,53.788,53.8509,33887.0
2019-03-08 13:50:00,59.9,59.95,59.84,59.87,44468.0,53.8599,53.9049,53.806,53.8329,44468.0
2019-03-08 14:00:00,59.87,59.87,59.82,59.87,25647.0,53.8329,53.8329,53.788,53.8329,25647.0
2019-03-08 14:10:00,59.87,59.92,59.83,59.84,26962.0,53.8329,53.8779,53.797,53.806,26962.0
2019-03-08 14:20:00,59.85,59.87,59.82,59.82,25194.0,53.815,53.8329,53.788,53.788,25194.0
2019-03-08 14:30:00,59.83,59.91,59.83,59.89,24777.0,53.797,53.8689,53.797,53.8509,24777.0
2019-03-08 14:40:00,59.89,59.98,59.87,59.91,29229.0,53.8509,53.9318,53.8329,53.8689,29229.0
2019-03-08 14:50:00,59.92,60.04,59.91,60.03,79126.0,53.8779,53.9858,53.8689,53.9768,79126.0
2019-03-08 15:00:00,60.03,60.13,59.98,60.09,48486.0,53.9768,54.0667,53.9318,54.0308,48486.0
2019-03-08 15:10:00,60.08,60.08,59.9,59.94,73533.0,54.0218,54.0218,53.8599,53.8959,73533.0
2019-03-08 15:20:00,59.94,60.0,59.89,59.93,38988.0,53.8959,53.9498,53.8509,53.8869,38988.0
2019-03-08 15:30:00,59.93,60.04,59.91,59.98,58395.0,53.8869,53.9858,53.8689,53.9318,58395.0
2019-03-08 15:40:00,59.99,60.22,59.99,60.19,96675.0,53.9408,54.1476,53.9408,54.1207,96675.0
2019-03-08 15:50:00,60.19,60.34,60.19,60.24,278665.0,54.1207,54.2555,54.1207,54.1656,278665.0
2019-03-11 09:30:00,60.35,60.44,60.1,60.28,95431.0,54.2645,54.3455,54.0397,54.2016,95431.0
2019-03-11 09:40:00,60.3,60.3,59.96,59.98,93507.0,54.2196,54.2196,53.9139,53.9318,93507.0
2019-03-11 09:50:00,59.99,60.48,59.96,60.46,72034.0,53.9408,54.3814,53.9139,54.3634,72034.0
2019-03-11 10:00:00,60.45,60.54,60.21,60.27,96994.0,54.3544,54.4354,54.1387,54.1926,96994.0
2019-03-11 10:10:00,60.28,60.38,60.21,60.32,54849.0,54.2016,54.2915,54.1387,54.2376,54849.0
2019-03-11 10:20:00,60.31,60.32,60.13,60.15,48757.0,54.2286,54.2376,54.0667,54.0847,48757.0
2019-03-11 10:30:00,60.16,60.18,59.89,60.0,57175.0,54.0937,54.1117,53.8509,53.9498,57175.0
2019-03-11 10:40:00,60.0,60.27,60.0,60.16,30431.0,53.9498,54.1926,53.9498,54.0937,30431.0
2019-03-11 10:50:00,60.17,60.21,60.02,60.02,46769.0,54.1027,54.1387,53.9678,53.9678,46769.0
2019-03-11 11:00:00,60.02,60.23,59.97,60.23,31834.0,53.9678,54.1566,53.9229,54.1566,31834.0
2019-03-11 11:10:00,60.23,60.34,60.21,60.33,27949.0,54.1566,54.2555,54.1387,54.2466,27949.0
2019-03-11 11:20:00,60.34,60.35,60.25,60.34,51220.0,54.2555,54.2645,54.1746,54.2555,51220.0
2019-03-11 11:30:00,60.34,60.4,60.3,60.34,109532.0,54.2555,54.3095,54.2196,54.2555,109532.0
2019-03-11 11:40:00,60.33,60.34,60.03,60.09,46956.0,54.2466,54.2555,53.9768,54.0308,46956.0
2019-03-11 11:50:00,60.1,60.22,60.09,60.18,20112.0,54.0397,54.1476,54.0308,54.1117,20112.0
2019-03-11 12:00:00,60.17,60.28,60.15,60.22,21477.0,54.1027,54.2016,54.0847,54.1476,21477.0
2019-03-11 12:10:00,60.22,60.22,60.11,60.14,20937.0,54.1476,54.1476,54.0487,54.0757,20937.0
2019-03-11 12:20:00,60.13,60.13,60.07,60.11,21333.0,54.0667,54.0667,54.0128,54.0487,21333.0
2019-03-11 12:30:00,60.12,60.17,60.06,60.17,52507.0,54.0577,54.1027,54.0038,54.1027,52507.0
2019-03-11 12:40:00,60.17,60.25,60.16,60.18,29733.0,54.1027,54.1746,54.0937,54.1117,29733.0
2019-03-11 12:50:00,60.19,60.25,60.18,60.21,23543.0,54.1207,54.1746,54.1117,54.1387,23543.0
2019-03-11 13:00:00,60.21,60.32,60.2,60.32,23255.0,54.1387,54.2376,54.1297,54.2376,23255.0
2019-03-11 13:10:00,60.31,60.4,60.3,60.33,24818.0,54.2286,54.3095,54.2196,54.2466,24818.0
2019-03-11 13:20:00,60.33,60.49,60.32,60.46,30382.0,54.2466,54.3904,54.2376,54.3634,30382.0
2019-03-11 13:30:00,60.47,60.51,60.46,60.51,22453.0,54.3724,54.4084,54.3634,54.4084,22453.0
2019-03-11 13:40:00,60.53,60.61,60.47,60.48,14514.0,54.4264,54.4983,54.3724,54.3814,14514.0
2019-03-11 13:50:00,60.48,60.54,60.48,60.53,16672.0,54.3814,54.4354,54.3814,54.4264,16672.0
2019-03-11 14:00:00,60.51,60.52,60.41,60.45,12740.0,54.4084,54.4174,54.3185,54.3544,12740.0
2019-03-11 14:10:00,60.44,60.46,60.42,60.43,14046.0,54.3455,54.3634,54.3275,54.3365,14046.0
2019-03-11 14:20:00,60.44,60.47,60.41,60.43,13996.0,54.3455,54.3724,54.3185,54.3365,13996.0
2019-03-11 14:30:00,60.43,60.46,60.4,60.4,21766.0,54.3365,54.3634,54.3095,54.3095,21766.0
2019-03-11 14:40:00,60.39,60.42,60.32,60.34,21774.0,54.3005,54.3275,54.2376,54.2555,21774.0
2019-03-11 14:50:00,60.33,60.39,60.29,60.34,24880.0,54.2466,54.3005,54.2106,54.2555,24880.0
2019-03-11 15:00:00,60.35,60.37,60.32,60.36,23456.0,54.2645,54.2825,54.2376,54.2735,23456.0
2019-03-11 15:10:00,60.35,60.4,60.35,60.38,30139.0,54.2645,54.3095,54.2645,54.2915,30139.0
2019-03-11 15:20:00,60.38,60.42,60.34,60.38,37127.0,54.2915,54.3275,54.2555,54.2915,37127.0
2019-03-11 15:30:00,60.38,60.39,60.29,60.29,44929.0,54.2915,54.3005,54.2106,54.2106,44929.0
2019-03-11 15:40:00,60.3,60.3,60.14,60.18,85997.0,54.2196,54.2196,54.0757,54.1117,85997.0
2019-03-11 15:50:00,60.18,60.21,60.11,60.15,101575.0,54.1117,54.1387,54.0487,54.0847,101575.0
2019-03-12 09:30:00,60.4,60.41,60.06,60.15,34912.0,54.3095,54.3185,54.0038,54.0847,34912.0
2019-03-12 09:40:00,60.07,60.13,59.84,59.85,36005.0,54.0128,54.0667,53.806,53.815,36005.0
2019-03-12 09:50:00,59.84,59.97,59.78,59.96,56080.0,53.806,53.9229,53.752,53.9139,56080.0
2019-03-12 10:00:00,59.95,59.96,59.88,59.91,54755.0,53.9049,53.9139,53.8419,53.8689,54755.0
2019-03-12 10:10:00,59.9,59.92,59.79,59.88,28391.0,53.8599,53.8779,53.761,53.8419,28391.0
2019-03-12 10:20:00,59.87,59.91,59.83,59.88,30272.0,53.8329,53.8689,53.797,53.8419,30272.0
2019-03-12 10:30:00,59.89,60.05,59.89,60.01,44059.0,53.8509,53.9948,53.8509,53.9588,44059.0
2019-03-12 10:40:00,60.01,60.01,59.8,59.87,68273.0,53.9588,53.9588,53.77,53.8329,68273.0
2019-03-12 10:50:00,59.86,59.89,59.81,59.86,23916.0,53.8239,53.8509,53.779,53.8239,23916.0
2019-03-12 11:00:00,59.86,59.87,59.71,59.74,26280.0,53.8239,53.8329,53.6891,53.716,26280.0
2019-03-12 11:10:00,59.75,59.76,59.44,59.52,84946.0,53.725,53.734,53.4463,53.5182,84946.0
2019-03-12 11:20:00,59.52,59.59,59.52,59.56,34072.0,53.5182,53.5812,53.5182,53.5542,34072.0
2019-03-12 11:30:00,59.53,59.65,59.5,59.64,40027.0,53.5272,53.6351,53.5002,53.6261,40027.0
2019-03-12 11:40:00,59.63,59.75,59.63,59.69,27305.0,53.6171,53.725,53.6171,53.6711,27305.0
2019-03-12 11:50:00,59.69,59.72,59.63,59.69,19855.0,53.6711,53.6981,53.6171,53.6711,19855.0
2019-03-12 12:00:00,59.68,59.73,59.63,59.66,28285.0,53.6621,53.7071,53.6171,53.6441,28285.0
2019-03-12 12:10:00,59.66,59.75,59.66,59.7,19489.0,53.6441,53.725,53.6441,53.6801,19489.0
2019-03-12 12:20:00,59.7,59.73,59.67,59.69,55739.0,53.6801,53.7071,53.6531,53.6711,55739.0
2019-03-12 12:30:00,59.69,59.72,59.65,59.7,402857.0,53.6711,53.6981,53.6351,53.6801,402857.0
2019-03-12 12:40:00,59.69,59.79,59.65,59.72,61463.0,53.6711,53.761,53.6351,53.6981,61463.0
2019-03-12 12:50:00,59.73,59.73,59.62,59.69,21374.0,53.7071,53.7071,53.6081,53.6711,21374.0
2019-03-12 13:00:00,59.68,59.7,59.61,59.61,19940.0,53.6621,53.6801,53.5992,53.5992,19940.0
2019-03-12 13:10:00,59.6,59.6,59.46,59.47,25923.0,53.5902,53.5902,53.4643,53.4733,25923.0
2019-03-12 13:20:00,59.47,59.57,59.44,59.56,26216.0,53.4733,53.5632,53.4463,53.5542,26216.0
2019-03-12 13:30:00,59.55,59.57,59.53,59.55,12296.0,53.5452,53.5632,53.5272,53.5452,12296.0
2019-03-12 13:40:00,59.54,59.64,59.54,59.62,46588.0,53.5362,53.6261,53.5362,53.6081,46588.0
2019-03-12 13:50:00,59.62,59.65,59.56,59.57,27827.0,53.6081,53.6351,53.5542,53.5632,27827.0
2019-03-12 14:00:00,59.57,59.6,59.55,59.6,17792.0,53.5632,53.5902,53.5452,53.5902,17792.0
2019-03-12 14:10:00,59.6,59.61,59.56,59.59,19603.0,53.5902,53.5992,53.5542,53.5812,19603.0
2019-03-12 14:20:00,59.58,59.58,59.48,59.48,32619.0,53.5722,53.5722,53.4823,53.4823,32619.0
2019-03-12 14:30:00,59.49,59.55,59.47,59.52,41013.0,53.4913,53.5452,53.4733,53.5182,41013.0
2019-03-12 14:40:00,59.53,59.56,59.51,59.55,37026.0,53.5272,53.5542,53.5092,53.5452,37026.0
2019-03-12 14:50:00,59.54,59.54,59.47,59.5,33942.0,53.5362,53.5362,53.4733,53.5002,33942.0
2019-03-12 15:00:00,59.5,59.5,59.45,59.46,28996.0,53.5002,53.5002,53.4553,53.4643,28996.0
2019-03-12 15:10:00,59.46,59.46,59.33,59.33,42625.0,53.4643,53.4643,53.3474,53.3474,42625.0
2019-03-12 15:20:00,59.35,59.41,59.23,59.25,85688.0,53.3654,53.4193,53.2575,53.2755,85688.0
2019-03-12 15:30:00,59.26,59.26,59.15,59.2,100874.0,53.2844,53.2844,53.1855,53.2305,100874.0
2019-03-12 15:40:00,59.19,59.25,59.03,59.09,257168.0,53.2215,53.2755,53.0776,53.1316,257168.0
2019-03-12 15:50:00,59.08,59.16,59.05,59.16,317859.0,53.1226,53.1945,53.0956,53.1945,317859.0
2019-03-13 09:30:00,59.46,59.6,59.22,59.52,94593.0,53.4643,53.5902,53.2485,53.5182,94593.0
2019-03-13 09:40:00,59.52,59.82,59.43,59.55,89215.0,53.5182,53.788,53.4373,53.5452,89215.0
2019-03-13 09:50:00,59.56,59.58,59.37,59.43,61356.0,53.5542,53.5722,53.3834,53.4373,61356.0
2019-03-13 10:00:00,59.43,59.59,59.38,59.56,45101.0,53.4373,53.5812,53.3923,53.5542,45101.0
2019-03-13 10:10:00,59.55,59.63,59.45,59.59,34101.0,53.5452,53.6171,53.4553,53.5812,34101.0
2019-03-13 10:20:00,59.59,59.62,59.43,59.43,49478.0,53.5812,53.6081,53.4373,53.4373,49478.0
2019-03-13 10:30:00,59.47,59.56,59.45,59.52,42893.0,53.4733,53.5542,53.4553,53.5182,42893.0
2019-03-13 10:40:00,59.5,59.52,59.4,59.51,37935.0,53.5002,53.5182,53.4103,53.5092,37935.0
2019-03-13 10:50:00,59.5,59.55,59.45,59.51,36137.0,53.5002,53.5452,53.4553,53.5092,36137.0
2019-03-13 11:00:00,59.51,59.58,59.48,59.55,21933.0,53.5092,53.5722,53.4823,53.5452,21933.0
2019-03-13 11:10:00,59.55,59.71,59.53,59.71,30104.0,53.5452,53.6891,53.5272,53.6891,30104.0
2019-03-13 11:20:00,59.71,59.86,59.71,59.82,39505.0,53.6891,53.8239,53.6891,53.788,39505.0
2019-03-13 11:30:00,59.83,59.84,59.75,59.75,22351.0,53.797,53.806,53.725,53.725,22351.0
2019-03-13 11:40:00,59.74,59.76,59.57,59.59,17427.0,53.716,53.734,53.5632,53.5812,17427.0
2019-03-13 11:50:00,59.57,59.57,59.52,59.52,28927.0,53.5632,53.5632,53.5182,53.5182,28927.0
2019-03-13 12:00:00,59.52,59.57,59.5,59.52,27759.0,53.5182,53.5632,53.5002,53.5182,27759.0
2019-03-13 12:10:00,59.52,59.52,59.43,59.45,20087.0,53.5182,53.5182,53.4373,53.4553,20087.0
2019-03-13 12:20:00,59.44,59.45,59.4,59.42,13218.0,53.4463,53.4553,53.4103,53.4283,13218.0
2019-03-13 12:30:00,59.42,59.47,59.41,59.42,15981.0,53.4283,53.4733,53.4193,53.4283,15981.0
2019-03-13 12:40:00,59.42,59.45,59.38,59.42,47563.0,53.4283,53.4553,53.3923,53.4283,47563.0
2019-03-13 12:50:00,59.42,59.49,59.38,59.49,54590.0,53.4283,53.4913,53.3923,53.4913,54590.0
2019-03-13 13:00:00,59.5,59.59,59.5,59.55,26657.0,53.5002,53.5812,53.5002,53.5452,26657.0
2019-03-13 13:10:00,59.54,59.62,59.52,59.6,17946.0,53.5362,53.6081,53.5182,53.5902,17946.0
2019-03-13 13:20:00,59.6,59.63,59.57,59.63,21141.0,53.5902,53.6171,53.5632,53.6171,21141.0
2019-03-13 13:30:00,59.62,59.72,59.62,59.64,19212.0,53.6081,53.6981,53.6081,53.6261,19212.0
2019-03-13 13:40:00,59.63,59.63,59.45,59.52,90379.0,53.6171,53.6171,53.4553,53.5182,90379.0
2019-03-13 13:50:00,59.53,59.57,59.49,59.54,19039.0,53.5272,53.5632,53.4913,53.5362,19039.0
2019-03-13 14:00:00,59.54,59.63,59.52,59.6,17559.0,53.5362,53.6171,53.5182,53.5902,17559.0
2019-03-13 14:10:00,59.6,59.63,59.54,59.56,16880.0,53.5902,53.6171,53.5362,53.5542,16880.0
2019-03-13 14:20:00,59.56,59.58,59.5,59.5,21255.0,53.5542,53.5722,53.5002,53.5002,21255.0
2019-03-13 14:30:00,59.51,59.51,59.41,59.46,31622.0,53.5092,53.5092,53.4193,53.4643,31622.0
2019-03-13 14:40:00,59.46,59.47,59.22,59.26,36162.0,53.4643,53.4733,53.2485,53.2844,36162.0
2019-03-13 14:50:00,59.26,59.33,59.18,59.3,25599.0,53.2844,53.3474,53.2125,53.3204,25599.0
2019-03-13 15:00:00,59.28,59.3,59.21,59.22,38430.0,53.3024,53.3204,53.2395,53.2485,38430.0
2019-03-13 15:10:00,59.23,59.27,59.18,59.18,41293.0,53.2575,53.2934,53.2125,53.2125,41293.0
2019-03-13 15:20:00,59.18,59.26,59.11,59.22,47998.0,53.2125,53.2844,53.1496,53.2485,47998.0
2019-03-13 15:30:00,59.21,59.44,59.2,59.38,61597.0,53.2395,53.4463,53.2305,53.3923,61597.0
2019-03-13 15:40:00,59.37,59.47,59.34,59.35,93618.0,53.3834,53.4733,53.3564,53.3654,93618.0
2019-03-13 15:50:00,59.35,59.4,59.3,59.35,184059.0,53.3654,53.4103,53.3204,53.3654,184059.0
2019-03-14 09:30:00,59.37,59.37,59.06,59.18,43018.0,53.3834,53.3834,53.1046,53.2125,43018.0
2019-03-14 09:40:00,59.18,59.18,58.75,58.78,84787.0,53.2125,53.2125,52.8259,52.8528,84787.0
2019-03-14 09:50:00,58.78,58.8,58.61,58.73,81051.0,52.8528,52.8708,52.7,52.8079,81051.0
2019-03-14 10:00:00,58.71,58.77,58.6,58.61,54621.0,52.7899,52.8439,52.691,52.7,54621.0
2019-03-14 10:10:00,58.61,58.63,58.46,58.46,65295.0,52.7,52.718,52.5651,52.5651,65295.0
2019-03-14 10:20:00,58.47,58.52,58.37,58.5,49602.0,52.5741,52.6191,52.4842,52.6011,49602.0
2019-03-14 10:30:00,58.49,58.59,58.28,58.32,70642.0,52.5921,52.682,52.4033,52.4392,70642.0
2019-03-14 10:40:00,58.33,58.47,58.32,58.34,38716.0,52.4482,52.5741,52.4392,52.4572,38716.0
2019-03-14 10:50:00,58.34,58.48,58.28,58.44,54335.0,52.4572,52.5831,52.4033,52.5471,54335.0
2019-03-14 11:00:00,58.45,58.51,58.37,58.43,30276.0,52.5561,52.6101,52.4842,52.5381,30276.0
2019-03-14 11:10:00,58.44,58.52,58.41,58.42,62900.0,52.5471,52.6191,52.5202,52.5291,62900.0
2019-03-14 11:20:00,58.42,58.44,58.3,58.37,75217.0,52.5291,52.5471,52.4212,52.4842,75217.0
2019-03-14 11:30:00,58.38,58.41,58.33,58.39,37207.0,52.4932,52.5202,52.4482,52.5022,37207.0
2019-03-14 11:40:00,58.38,58.52,58.33,58.49,28284.0,52.4932,52.6191,52.4482,52.5921,28284.0
2019-03-14 11:50:00,58.5,58.5,58.37,58.45,76921.0,52.6011,52.6011,52.4842,52.5561,76921.0
2019-03-14 12:00:00,58.45,58.51,58.39,58.48,51947.0,52.5561,52.6101,52.5022,52.5831,51947.0
2019-03-14 12:10:00,58.47,58.47,58.36,58.36,40715.0,52.5741,52.5741,52.4752,52.4752,40715.0
2019-03-14 12:20:00,58.36,58.4,58.3,58.36,43456.0,52.4752,52.5112,52.4212,52.4752,43456.0
2019-03-14 12:30:00,58.36,58.47,58.35,58.4,46766.0,52.4752,52.5741,52.4662,52.5112,46766.0
2019-03-14 12:40:00,58.4,58.57,58.36,58.53,228497.0,52.5112,52.664,52.4752,52.6281,228497.0
2019-03-14 12:50:00,58.53,58.71,58.5,58.65,111781.0,52.6281,52.7899,52.6011,52.736,111781.0
2019-03-14 13:00:00,58.64,58.65,58.53,58.55,66491.0,52.727,52.736,52.6281,52.646,66491.0
2019-03-14 13:10:00,58.55,58.6,58.55,58.57,29374.0,52.646,52.691,52.646,52.664,29374.0
2019-03-14 13:20:00,58.58,58.69,58.56,58.69,20823.0,52.673,52.7719,52.655,52.7719,20823.0
2019-03-14 13:30:00,58.68,58.72,58.57,58.58,62906.0,52.7629,52.7989,52.664,52.673,62906.0
2019-03-14 13:40:00,58.58,58.61,58.53,58.6,34989.0,52.673,52.7,52.6281,52.691,34989.0
2019-03-14 13:50:00,58.59,58.62,58.49,58.55,56341.0,52.682,52.709,52.5921,52.646,56341.0
2019-03-14 14:00:00,58.56,58.59,58.52,58.53,22531.0,52.655,52.682,52.6191,52.6281,22531.0
2019-03-14 14:10:00,58.53,58.61,58.51,58.59,52667.0,52.6281,52.7,52.6101,52.682,52667.0
2019-03-14 14:20:00,58.59,58.61,58.56,58.61,51058.0,52.682,52.7,52.655,52.7,51058.0
2019-03-14 14:30:00,58.61,58.63,58.55,58.62,30809.0,52.7,52.718,52.646,52.709,30809.0
2019-03-14 14:40:00,58.61,58.83,58.61,58.77,37456.0,52.7,52.8978,52.7,52.8439,37456.0
2019-03-14 14:50:00,58.77,58.86,58.75,58.85,34707.0,52.8439,52.9248,52.8259,52.9158,34707.0
2019-03-14 15:00:00,58.84,59.01,58.83,59.0,41211.0,52.9068,53.0597,52.8978,53.0507,41211.0
2019-03-14 15:10:00,59.0,59.0,58.88,58.9,29911.0,53.0507,53.0507,52.9428,52.9607,29911.0
2019-03-14 15:20:00,58.91,59.13,58.9,59.07,102518.0,52.9697,53.1676,52.9607,53.1136,102518.0
2019-03-14 15:30:00,59.06,59.09,58.96,59.07,39559.0,53.1046,53.1316,53.0147,53.1136,39559.0
2019-03-14 15:40:00,59.07,59.25,59.04,59.16,130994.0,53.1136,53.2755,53.0866,53.1945,130994.0
2019-03-14 15:50:00,59.16,59.41,59.14,59.4,462496.0,53.1945,53.4193,53.1765,53.4103,462496.0
2019-03-15 09:30:00,59.94,60.31,59.76,60.26,213442.0,53.8959,54.2286,53.734,54.1836,213442.0
2019-03-15 09:40:00,60.26,60.47,60.13,60.44,121518.0,54.1836,54.3724,54.0667,54.3455,121518.0
2019-03-15 09:50:00,60.43,60.64,60.39,60.39,81552.0,54.3365,54.5253,54.3005,54.3005,81552.0
2019-03-15 10:00:00,60.4,60.4,60.13,60.23,58457.0,54.3095,54.3095,54.0667,54.1566,58457.0
2019-03-15 10:10:00,60.24,60.38,60.17,60.35,77616.0,54.1656,54.2915,54.1027,54.2645,77616.0
2019-03-15 10:20:00,60.35,60.49,60.35,60.43,55886.0,54.2645,54.3904,54.2645,54.3365,55886.0
2019-03-15 10:30:00,60.44,60.5,60.39,60.41,47007.0,54.3455,54.3994,54.3005,54.3185,47007.0
2019-03-15 10:40:00,60.39,60.42,60.34,60.37,31333.0,54.3005,54.3275,54.2555,54.2825,31333.0
2019-03-15 10:50:00,60.37,60.4,60.25,60.3,51413.0,54.2825,54.3095,54.1746,54.2196,51413.0
2019-03-15 11:00:00,60.31,60.31,60.19,60.23,29722.0,54.2286,54.2286,54.1207,54.1566,29722.0
2019-03-15 11:10:00,60.24,60.25,60.13,60.13,24756.0,54.1656,54.1746,54.0667,54.0667,24756.0
2019-03-15 11:20:00,60.14,60.16,59.99,59.99,32237.0,54.0757,54.0937,53.9408,53.9408,32237.0
2019-03-15 11:30:00,60.0,60.01,59.91,59.93,30085.0,53.9498,53.9588,53.8689,53.8869,30085.0
2019-03-15 11:40:00,59.92,60.01,59.83,60.0,24084.0,53.8779,53.9588,53.797,53.9498,24084.0
2019-03-15 11:50:00,60.04,60.08,59.87,59.9,19243.0,53.9858,54.0218,53.8329,53.8599,19243.0
2019-03-15 12:00:00,59.89,60.0,59.85,60.0,42324.0,53.8509,53.9498,53.815,53.9498,42324.0
2019-03-15 12:10:00,59.98,60.13,59.96,60.08,47829.0,53.9318,54.0667,53.9139,54.0218,47829.0
2019-03-15 12:20:00,60.11,60.18,60.01,60.04,21415.0,54.0487,54.1117,53.9588,53.9858,21415.0
2019-03-15 12:30:00,60.03,60.08,60.01,60.03,16924.0,53.9768,54.0218,53.9588,53.9768,16924.0
2019-03-15 12:40:00,60.04,60.05,59.95,59.95,29590.0,53.9858,53.9948,53.9049,53.9049,29590.0
2019-03-15 12:50:00,59.98,60.05,59.95,59.99,27144.0,53.9318,53.9948,53.9049,53.9408,27144.0
2019-03-15 13:00:00,59.97,59.98,59.86,59.87,38635.0,53.9229,53.9318,53.8239,53.8329,38635.0
2019-03-15 13:10:00,59.86,59.89,59.82,59.83,35064.0,53.8239,53.8509,53.788,53.797,35064.0
2019-03-15 13:20:00,59.81,59.86,59.76,59.8,17309.0,53.779,53.8239,53.734,53.77,17309.0
2019-03-15 13:30:00,59.79,59.8,59.76,59.79,20306.0,53.761,53.77,53.734,53.761,20306.0
2019-03-15 13:40:00,59.77,59.87,59.77,59.82,25015.0,53.743,53.8329,53.743,53.788,25015.0
2019-03-15 13:50:00,59.83,59.85,59.76,59.79,13406.0,53.797,53.815,53.734,53.761,13406.0
2019-03-15 14:00:00,59.78,59.82,59.73,59.75,16366.0,53.752,53.788,53.7071,53.725,16366.0
2019-03-15 14:10:00,59.76,59.76,59.7,59.7,15293.0,53.734,53.734,53.6801,53.6801,15293.0
2019-03-15 14:20:00,59.7,59.74,59.65,59.69,30341.0,53.6801,53.716,53.6351,53.6711,30341.0
2019-03-15 14:30:00,59.67,59.73,59.65,59.7,17281.0,53.6531,53.7071,53.6351,53.6801,17281.0
2019-03-15 14:40:00,59.7,59.7,59.6,59.61,24239.0,53.6801,53.6801,53.5902,53.5992,24239.0
2019-03-15 14:50:00,59.61,59.64,59.57,59.63,30238.0,53.5992,53.6261,53.5632,53.6171,30238.0
2019-03-15 15:00:00,59.62,59.62,59.51,59.52,28473.0,53.6081,53.6081,53.5092,53.5182,28473.0
2019-03-15 15:10:00,59.52,59.52,59.46,59.5,38749.0,53.5182,53.5182,53.4643,53.5002,38749.0
2019-03-15 15:20:00,59.5,59.61,59.49,59.55,27004.0,53.5002,53.5992,53.4913,53.5452,27004.0
2019-03-15 15:30:00,59.55,59.59,59.5,59.57,48707.0,53.5452,53.5812,53.5002,53.5632,48707.0
2019-03-15 15:40:00,59.58,59.67,59.57,59.62,77105.0,53.5722,53.6531,53.5632,53.6081,77105.0
2019-03-15 15:50:00,59.62,59.75,59.61,59.75,217211.0,53.6081,53.725,53.5992,53.725,217211.0
2019-03-18 09:30:00,60.03,60.22,59.57,59.65,96511.0,53.9768,54.1476,53.5632,53.6351,96511.0
2019-03-18 09:40:00,59.66,59.85,59.49,59.58,102771.0,53.6441,53.815,53.4913,53.5722,102771.0
2019-03-18 09:50:00,59.59,59.74,59.47,59.68,134029.0,53.5812,53.716,53.4733,53.6621,134029.0
2019-03-18 10:00:00,59.68,59.72,59.51,59.53,94954.0,53.6621,53.6981,53.5092,53.5272,94954.0
2019-03-18 10:10:00,59.54,59.57,59.31,59.5,79278.0,53.5362,53.5632,53.3294,53.5002,79278.0
2019-03-18 10:20:00,59.5,59.63,59.43,59.61,54531.0,53.5002,53.6171,53.4373,53.5992,54531.0
2019-03-18 10:30:00,59.6,59.65,59.53,59.54,50363.0,53.5902,53.6351,53.5272,53.5362,50363.0
2019-03-18 10:40:00,59.53,59.74,59.53,59.74,67961.0,53.5272,53.716,53.5272,53.716,67961.0
2019-03-18 10:50:00,59.74,59.79,59.71,59.78,38378.0,53.716,53.761,53.6891,53.752,38378.0
2019-03-18 11:00:00,59.78,59.81,59.63,59.74,85259.0,53.752,53.779,53.6171,53.716,85259.0
2019-03-18 11:10:00,59.73,59.78,59.66,59.7,75589.0,53.7071,53.752,53.6441,53.6801,75589.0
2019-03-18 11:20:00,59.7,59.71,59.6,59.64,113116.0,53.6801,53.6891,53.5902,53.6261,113116.0
2019-03-18 11:30:00,59.64,59.68,59.45,59.58,74290.0,53.6261,53.6621,53.4553,53.5722,74290.0
2019-03-18 11:40:00,59.57,59.61,59.5,59.59,40460.0,53.5632,53.5992,53.5002,53.5812,40460.0
2019-03-18 11:50:00,59.6,59.63,59.51,59.63,32785.0,53.5902,53.6171,53.5092,53.6171,32785.0
2019-03-18 12:00:00,59.66,59.66,59.54,59.62,26911.0,53.6441,53.6441,53.5362,53.6081,26911.0
2019-03-18 12:10:00,59.63,59.74,59.61,59.61,35896.0,53.6171,53.716,53.5992,53.5992,35896.0
2019-03-18 12:20:00,59.61,59.69,59.58,59.64,25341.0,53.5992,53.6711,53.5722,53.6261,25341.0
2019-03-18 12:30:00,59.64,59.67,59.61,59.66,23515.0,53.6261,53.6531,53.5992,53.6441,23515.0
2019-03-18 12:40:00,59.66,59.67,59.6,59.66,33906.0,53.6441,53.6531,53.5902,53.6441,33906.0
2019-03-18 12:50:00,59.66,59.67,59.62,59.66,51725.0,53.6441,53.6531,53.6081,53.6441,51725.0
2019-03-18 13:00:00,59.66,59.7,59.62,59.69,61333.0,53.6441,53.6801,53.6081,53.6711,61333.0
2019-03-18 13:10:00,59.69,59.7,59.64,59.65,90208.0,53.6711,53.6801,53.6261,53.6351,90208.0
2019-03-18 13:20:00,59.65,59.68,59.53,59.54,93799.0,53.6351,53.6621,53.5272,53.5362,93799.0
2019-03-18 13:30:00,59.54,59.61,59.51,59.6,38873.0,53.5362,53.5992,53.5092,53.5902,38873.0
2019-03-18 13:40:00,59.6,59.62,59.55,59.58,42544.0,53.5902,53.6081,53.5452,53.5722,42544.0
2019-03-18 13:50:00,59.58,59.62,59.56,59.6,47756.0,53.5722,53.6081,53.5542,53.5902,47756.0
2019-03-18 14:00:00,59.61,59.73,59.59,59.73,38261.0,53.5992,53.7071,53.5812,53.7071,38261.0
2019-03-18 14:10:00,59.73,59.76,59.7,59.74,42498.0,53.7071,53.734,53.6801,53.716,42498.0
2019-03-18 14:20:00,59.73,59.81,59.7,59.8,35316.0,53.7071,53.779,53.6801,53.77,35316.0
2019-03-18 14:30:00,59.8,59.91,59.77,59.91,33799.0,53.77,53.8689,53.743,53.8689,33799.0
2019-03-18 14:40:00,59.9,59.9,59.79,59.8,94791.0,53.8599,53.8599,53.761,53.77,94791.0
2019-03-18 14:50:00,59.8,59.82,59.75,59.76,54736.0,53.77,53.788,53.725,53.734,54736.0
2019-03-18 15:00:00,59.76,59.84,59.75,59.83,39549.0,53.734,53.806,53.725,53.797,39549.0
2019-03-18 15:10:00,59.84,59.87,59.77,59.82,32764.0,53.806,53.8329,53.743,53.788,32764.0
2019-03-18 15:20:00,59.83,59.94,59.79,59.88,90955.0,53.797,53.8959,53.761,53.8419,90955.0
2019-03-18 15:30:00,59.88,60.11,59.87,60.11,157013.0,53.8419,54.0487,53.8329,54.0487,157013.0
2019-03-18 15:40:00,60.11,60.15,60.02,60.12,107809.0,54.0487,54.0847,53.9678,54.0577,107809.0
2019-03-18 15:50:00,60.12,60.17,60.01,60.08,314920.0,54.0577,54.1027,53.9588,54.0218,314920.0
2019-03-19 09:30:00,59.69,59.8,59.31,59.35,132037.0,54.368,54.4682,54.0219,54.0583,132037.0
2019-03-19 09:40:00,59.38,59.52,59.26,59.47,102662.0,54.0856,54.2132,53.9763,54.1676,102662.0
2019-03-19 09:50:00,59.5,59.75,59.5,59.56,72765.0,54.1949,54.4226,54.1949,54.2496,72765.0
2019-03-19 10:00:00,59.57,59.7,59.54,59.69,62399.0,54.2587,54.3771,54.2314,54.368,62399.0
2019-03-19 10:10:00,59.71,59.93,59.64,59.92,146623.0,54.3862,54.5866,54.3225,54.5775,146623.0
2019-03-19 10:20:00,59.92,59.92,59.77,59.8,63631.0,54.5775,54.5775,54.4409,54.4682,63631.0
2019-03-19 10:30:00,59.79,59.87,59.7,59.79,69222.0,54.4591,54.5319,54.3771,54.4591,69222.0
2019-03-19 10:40:00,59.79,59.79,59.57,59.64,53846.0,54.4591,54.4591,54.2587,54.3225,53846.0
2019-03-19 10:50:00,59.64,59.7,59.59,59.59,55108.0,54.3225,54.3771,54.2769,54.2769,55108.0
2019-03-19 11:00:00,59.59,59.62,59.52,59.6,47792.0,54.2769,54.3042,54.2132,54.286,47792.0
2019-03-19 11:10:00,59.6,59.65,59.55,59.62,88773.0,54.286,54.3316,54.2405,54.3042,88773.0
2019-03-19 11:20:00,59.63,59.76,59.63,59.72,50816.0,54.3133,54.4318,54.3133,54.3953,50816.0
2019-03-19 11:30:00,59.73,59.82,59.71,59.78,55819.0,54.4044,54.4864,54.3862,54.45,55819.0
2019-03-19 11:40:00,59.78,59.85,59.75,59.75,58423.0,54.45,54.5137,54.4226,54.4226,58423.0
2019-03-19 11:50:00,59.74,59.91,59.73,59.89,61223.0,54.4135,54.5684,54.4044,54.5502,61223.0
2019-03-19 12:00:00,59.9,59.92,59.78,59.81,39367.0,54.5593,54.5775,54.45,54.4773,39367.0
2019-03-19 12:10:00,59.81,59.86,59.77,59.8,55650.0,54.4773,54.5228,54.4409,54.4682,55650.0
2019-03-19 12:20:00,59.8,59.8,59.72,59.73,30287.0,54.4682,54.4682,54.3953,54.4044,30287.0
2019-03-19 12:30:00,59.73,59.73,59.66,59.67,32204.0,54.4044,54.4044,54.3407,54.3498,32204.0
2019-03-19 12:40:00,59.66,59.71,59.38,59.38,28253.0,54.3407,54.3862,54.0856,54.0856,28253.0
2019-03-19 12:50:00,59.38,59.42,59.25,59.42,94857.0,54.0856,54.1221,53.9672,54.1221,94857.0
2019-03-19 13:00:00,59.43,59.53,59.28,59.49,183337.0,54.1312,54.2223,53.9946,54.1858,183337.0
2019-03-19 13:10:00,59.49,59.58,59.47,59.52,33278.0,54.1858,54.2678,54.1676,54.2132,33278.0
2019-03-19 13:20:00,59.53,59.57,59.47,59.5,23024.0,54.2223,54.2587,54.1676,54.1949,23024.0
2019-03-19 13:30:00,59.49,59.59,59.48,59.53,23390.0,54.1858,54.2769,54.1767,54.2223,23390.0
2019-03-19 13:40:00,59.53,59.53,59.35,59.41,50981.0,54.2223,54.2223,54.0583,54.113,50981.0
2019-03-19 13:50:00,59.42,59.47,59.33,59.34,26924.0,54.1221,54.1676,54.0401,54.0492,26924.0
2019-03-19 14:00:00,59.36,59.46,59.36,59.4,30876.0,54.0674,54.1585,54.0674,54.1039,30876.0
2019-03-19 14:10:00,59.41,59.42,59.32,59.38,22762.0,54.113,54.1221,54.031,54.0856,22762.0
2019-03-19 14:20:00,59.38,59.47,59.35,59.37,60537.0,54.0856,54.1676,54.0583,54.0765,60537.0
2019-03-19 14:30:00,59.38,59.4,59.35,59.37,28242.0,54.0856,54.1039,54.0583,54.0765,28242.0
2019-03-19 14:40:00,59.37,59.39,59.31,59.36,129472.0,54.0765,54.0947,54.0219,54.0674,129472.0
2019-03-19 14:50:00,59.36,59.45,59.34,59.36,169345.0,54.0674,54.1494,54.0492,54.0674,169345.0
2019-03-19 15:00:00,59.37,59.46,59.35,59.41,35450.0,54.0765,54.1585,54.0583,54.113,35450.0
2019-03-19 15:10:00,59.41,59.44,59.33,59.34,33098.0,54.113,54.1403,54.0401,54.0492,33098.0
2019-03-19 15:20:00,59.34,59.35,59.25,59.28,36889.0,54.0492,54.0583,53.9672,53.9946,36889.0
2019-03-19 15:30:00,59.27,59.27,59.1,59.1,65878.0,53.9854,53.9854,53.8306,53.8306,65878.0
2019-03-19 15:40:00,59.1,59.15,59.01,59.15,153795.0,53.8306,53.8761,53.7486,53.8761,153795.0
2019-03-19 15:50:00,59.14,59.33,59.1,59.33,225434.0,53.867,54.0401,53.8306,54.0401,225434.0
2019-03-20 09:30:00,59.23,59.33,59.03,59.04,43363.0,53.949,54.0401,53.7668,53.7759,43363.0
2019-03-20 09:40:00,59.05,59.21,59.05,59.13,16519.0,53.7851,53.9308,53.7851,53.8579,16519.0
2019-03-20 09:50:00,59.12,59.12,58.93,58.95,125708.0,53.8488,53.8488,53.6758,53.694,125708.0
2019-03-20 10:00:00,58.91,59.06,58.9,58.96,61182.0,53.6575,53.7942,53.6484,53.7031,61182.0
2019-03-20 10:10:00,58.96,58.97,58.78,58.79,57024.0,53.7031,53.7122,53.5391,53.5482,57024.0
2019-03-20 10:20:00,58.79,58.82,58.63,58.72,237431.0,53.5482,53.5756,53.4025,53.4845,237431.0
2019-03-20 10:30:00,58.73,58.82,58.7,58.71,61397.0,53.4936,53.5756,53.4663,53.4754,61397.0
2019-03-20 10:40:00,58.72,58.9,58.69,58.9,29141.0,53.4845,53.6484,53.4572,53.6484,29141.0
2019-03-20 10:50:00,58.88,58.88,58.79,58.85,43535.0,53.6302,53.6302,53.5482,53.6029,43535.0
2019-03-20 11:00:00,58.85,58.92,58.8,58.83,54261.0,53.6029,53.6666,53.5573,53.5847,54261.0
2019-03-20 11:10:00,58.83,58.94,58.82,58.9,84822.0,53.5847,53.6849,53.5756,53.6484,84822.0
2019-03-20 11:20:00,58.88,58.91,58.79,58.81,24834.0,53.6302,53.6575,53.5482,53.5665,24834.0
2019-03-20 11:30:00,58.8,58.82,58.69,58.73,53545.0,53.5573,53.5756,53.4572,53.4936,53545.0
2019-03-20 11:40:00,58.74,58.83,58.69,58.81,50378.0,53.5027,53.5847,53.4572,53.5665,50378.0
2019-03-20 11:50:00,58.82,58.84,58.7,58.8,91519.0,53.5756,53.5938,53.4663,53.5573,91519.0
2019-03-20 12:00:00,58.84,58.89,58.81,58.88,14219.0,53.5938,53.6393,53.5665,53.6302,14219.0
2019-03-20 12:10:00,58.87,58.87,58.78,58.79,11822.0,53.6211,53.6211,53.5391,53.5482,11822.0
2019-03-20 12:20:00,58.79,58.85,58.77,58.8,12342.0,53.5482,53.6029,53.53,53.5573,12342.0
2019-03-20 12:30:00,58.79,58.83,58.6,58.69,68178.0,53.5482,53.5847,53.3752,53.4572,68178.0
2019-03-20 12:40:00,58.69,58.71,58.64,58.65,17045.0,53.4572,53.4754,53.4116,53.4207,17045.0
2019-03-20 12:50:00,58.65,58.66,58.58,58.63,21057.0,53.4207,53.4298,53.357,53.4025,21057.0
2019-03-20 13:00:00,58.63,58.77,58.61,58.74,122256.0,53.4025,53.53,53.3843,53.5027,122256.0
2019-03-20 13:10:00,58.74,58.78,58.7,58.71,13776.0,53.5027,53.5391,53.4663,53.4754,13776.0
2019-03-20 13:20:00,58.72,58.79,58.71,58.75,18004.0,53.4845,53.5482,53.4754,53.5118,18004.0
2019-03-20 13:30:00,58.75,58.84,58.73,58.84,14139.0,53.5118,53.5938,53.4936,53.5938,14139.0
2019-03-20 13:40:00,58.83,58.93,58.81,58.93,16457.0,53.5847,53.6758,53.5665,53.6758,16457.0
2019-03-20 13:50:00,58.92,59.0,58.88,59.0,13038.0,53.6666,53.7395,53.6302,53.7395,13038.0
2019-03-20 14:00:00,59.02,59.54,59.02,59.37,62052.0,53.7577,54.2314,53.7577,54.0765,62052.0
2019-03-20 14:10:00,59.38,59.44,59.24,59.25,23980.0,54.0856,54.1403,53.9581,53.9672,23980.0
2019-03-20 14:20:00,59.27,59.45,59.24,59.45,32562.0,53.9854,54.1494,53.9581,54.1494,32562.0
2019-03-20 14:30:00,59.45,59.58,59.39,59.58,36979.0,54.1494,54.2678,54.0947,54.2678,36979.0
2019-03-20 14:40:00,59.58,59.59,59.49,59.5,96581.0,54.2678,54.2769,54.1858,54.1949,96581.0
2019-03-20 14:50:00,59.51,59.53,59.41,59.46,60205.0,54.204,54.2223,54.113,54.1585,60205.0
2019-03-20 15:00:00,59.47,59.59,59.33,59.4,45679.0,54.1676,54.2769,54.0401,54.1039,45679.0
2019-03-20 15:10:00,59.39,59.4,59.31,59.37,48266.0,54.0947,54.1039,54.0219,54.0765,48266.0
2019-03-20 15:20:00,59.4,59.42,59.3,59.34,24913.0,54.1039,54.1221,54.0128,54.0492,24913.0
2019-03-20 15:30:00,59.34,59.34,59.12,59.14,65002.0,54.0492,54.0492,53.8488,53.867,65002.0
2019-03-20 15:40:00,59.14,59.27,59.12,59.26,74153.0,53.867,53.9854,53.8488,53.9763,74153.0
2019-03-20 15:50:00,59.26,59.26,59.09,59.14,133553.0,53.9763,53.9763,53.8215,53.867,133553.0
2019-03-21 09:30:00,59.2,59.26,58.9,59.03,138099.0,53.9217,53.9763,53.6484,53.7668,138099.0
2019-03-21 09:40:00,59.05,59.16,59.01,59.11,35460.0,53.7851,53.8853,53.7486,53.8397,35460.0
2019-03-21 09:50:00,59.11,59.23,59.01,59.16,85989.0,53.8397,53.949,53.7486,53.8853,85989.0
2019-03-21 10:00:00,59.14,59.41,59.14,59.36,23024.0,53.867,54.113,53.867,54.0674,23024.0
2019-03-21 10:10:00,59.36,59.41,59.21,59.21,14512.0,54.0674,54.113,53.9308,53.9308,14512.0
2019-03-21 10:20:00,59.21,59.49,59.21,59.45,51270.0,53.9308,54.1858,53.9308,54.1494,51270.0
2019-03-21 10:30:00,59.46,59.66,59.45,59.66,46699.0,54.1585,54.3407,54.1494,54.3407,46699.0
2019-03-21 10:40:00,59.65,59.69,59.52,59.58,69685.0,54.3316,54.368,54.2132,54.2678,69685.0
2019-03-21 10:50:00,59.59,59.75,59.57,59.73,55779.0,54.2769,54.4226,54.2587,54.4044,55779.0
2019-03-21 11:00:00,59.73,59.9,59.66,59.78,135417.0,54.4044,54.5593,54.3407,54.45,135417.0
2019-03-21 11:10:00,59.8,59.95,59.79,59.95,64782.0,54.4682,54.6048,54.4591,54.6048,64782.0
2019-03-21 11:20:00,59.96,60.04,59.94,60.01,68694.0,54.6139,54.6868,54.5957,54.6595,68694.0
2019-03-21 11:30:00,60.01,60.06,59.93,60.01,60266.0,54.6595,54.705,54.5866,54.6595,60266.0
2019-03-21 11:40:00,60.0,60.12,60.0,60.01,107517.0,54.6504,54.7597,54.6504,54.6595,107517.0
2019-03-21 11:50:00,60.01,60.14,59.98,60.13,36046.0,54.6595,54.7779,54.6321,54.7688,36046.0
2019-03-21 12:00:00,60.13,60.25,60.12,60.22,81189.0,54.7688,54.8781,54.7597,54.8507,81189.0
2019-03-21 12:10:00,60.23,60.46,60.23,60.43,84456.0,54.8598,55.0693,54.8598,55.042,84456.0
2019-03-21 12:20:00,60.43,60.47,60.25,60.28,102086.0,55.042,55.0784,54.8781,54.9054,102086.0
2019-03-21 12:30:00,60.29,60.31,60.18,60.18,201671.0,54.9145,54.9327,54.8143,54.8143,201671.0
2019-03-21 12:40:00,60.18,60.36,60.15,60.31,33139.0,54.8143,54.9783,54.787,54.9327,33139.0
2019-03-21 12:50:00,60.3,60.34,60.2,60.25,36313.0,54.9236,54.96,54.8325,54.8781,36313.0
2019-03-21 13:00:00,60.26,60.44,60.25,60.36,40808.0,54.8872,55.0511,54.8781,54.9783,40808.0
2019-03-21 13:10:00,60.36,60.39,60.29,60.3,27038.0,54.9783,55.0056,54.9145,54.9236,27038.0
2019-03-21 13:20:00,60.29,60.42,60.27,60.41,33176.0,54.9145,55.0329,54.8963,55.0238,33176.0
2019-03-21 13:30:00,60.41,60.44,60.34,60.35,19439.0,55.0238,55.0511,54.96,54.9691,19439.0
2019-03-21 13:40:00,60.36,60.43,60.35,60.43,37720.0,54.9783,55.042,54.9691,55.042,37720.0
2019-03-21 13:50:00,60.42,60.43,60.35,60.37,34089.0,55.0329,55.042,54.9691,54.9874,34089.0
2019-03-21 14:00:00,60.37,60.49,60.37,60.46,46355.0,54.9874,55.0967,54.9874,55.0693,46355.0
2019-03-21 14:10:00,60.46,60.56,60.42,60.54,51383.0,55.0693,55.1604,55.0329,55.1422,51383.0
2019-03-21 14:20:00,60.54,60.76,60.53,60.64,104753.0,55.1422,55.3426,55.1331,55.2333,104753.0
2019-03-21 14:30:00,60.64,60.68,60.61,60.67,48502.0,55.2333,55.2697,55.206,55.2606,48502.0
2019-03-21 14:40:00,60.66,60.84,60.65,60.83,66974.0,55.2515,55.4155,55.2424,55.4064,66974.0
2019-03-21 14:50:00,60.83,61.0,60.79,60.96,94124.0,55.4064,55.5612,55.3699,55.5248,94124.0
2019-03-21 15:00:00,60.96,61.05,60.91,60.99,99583.0,55.5248,55.6067,55.4792,55.5521,99583.0
2019-03-21 15:10:00,60.99,61.02,60.94,61.01,199396.0,55.5521,55.5794,55.5065,55.5703,199396.0
2019-03-21 15:20:00,61.01,61.17,60.99,61.12,98566.0,55.5703,55.716,55.5521,55.6705,98566.0
2019-03-21 15:30:00,61.12,61.2,61.06,61.18,112211.0,55.6705,55.7434,55.6158,55.7251,112211.0
2019-03-21 15:40:00,61.18,61.24,61.09,61.13,153478.0,55.7251,55.7798,55.6432,55.6796,153478.0
2019-03-21 15:50:00,61.13,61.25,61.11,61.2,503347.0,55.6796,55.7889,55.6614,55.7434,503347.0
2019-03-22 09:30:00,60.64,60.81,60.27,60.39,137865.0,55.2333,55.3881,54.8963,55.0056,137865.0
2019-03-22 09:40:00,60.41,60.42,60.1,60.13,117753.0,55.0238,55.0329,54.7414,54.7688,117753.0
2019-03-22 09:50:00,60.13,60.23,59.7,59.74,86238.0,54.7688,54.8598,54.3771,54.4135,86238.0
2019-03-22 10:00:00,59.76,60.02,59.74,60.02,71499.0,54.4318,54.6686,54.4135,54.6686,71499.0
2019-03-22 10:10:00,59.99,60.23,59.82,60.23,62231.0,54.6412,54.8598,54.4864,54.8598,62231.0
2019-03-22 10:20:00,60.21,60.27,59.97,59.98,35385.0,54.8416,54.8963,54.623,54.6321,35385.0
2019-03-22 10:30:00,59.99,60.25,59.99,60.06,40104.0,54.6412,54.8781,54.6412,54.705,40104.0
2019-03-22 10:40:00,60.03,60.05,59.81,59.84,30148.0,54.6777,54.6959,54.4773,54.5046,30148.0
2019-03-22 10:50:00,59.85,59.88,59.71,59.72,103952.0,54.5137,54.5411,54.3862,54.3953,103952.0
2019-03-22 11:00:00,59.7,59.78,59.66,59.73,34608.0,54.3771,54.45,54.3407,54.4044,34608.0
2019-03-22 11:10:00,59.72,59.84,59.66,59.82,102649.0,54.3953,54.5046,54.3407,54.4864,102649.0
2019-03-22 11:20:00,59.8,59.81,59.64,59.72,93463.0,54.4682,54.4773,54.3225,54.3953,93463.0
2019-03-22 11:30:00,59.71,59.74,59.57,59.57,27307.0,54.3862,54.4135,54.2587,54.2587,27307.0
2019-03-22 11:40:00,59.57,59.6,59.43,59.48,49244.0,54.2587,54.286,54.1312,54.1767,49244.0
2019-03-22 11:50:00,59.48,59.48,59.32,59.37,55902.0,54.1767,54.1767,54.031,54.0765,55902.0
2019-03-22 12:00:00,59.38,59.58,59.37,59.51,56968.0,54.0856,54.2678,54.0765,54.204,56968.0
2019-03-22 12:10:00,59.52,59.62,59.47,59.55,39811.0,54.2132,54.3042,54.1676,54.2405,39811.0
2019-03-22 12:20:00,59.55,59.63,59.51,59.54,77664.0,54.2405,54.3133,54.204,54.2314,77664.0
2019-03-22 12:30:00,59.55,59.71,59.53,59.56,41270.0,54.2405,54.3862,54.2223,54.2496,41270.0
2019-03-22 12:40:00,59.55,59.59,59.43,59.46,90466.0,54.2405,54.2769,54.1312,54.1585,90466.0
2019-03-22 12:50:00,59.44,59.6,59.4,59.57,31704.0,54.1403,54.286,54.1039,54.2587,31704.0
2019-03-22 13:00:00,59.57,59.67,59.53,59.67,30292.0,54.2587,54.3498,54.2223,54.3498,30292.0
2019-03-22 13:10:00,59.66,59.68,59.54,59.57,27543.0,54.3407,54.3589,54.2314,54.2587,27543.0
2019-03-22 13:20:00,59.58,59.58,59.42,59.43,22440.0,54.2678,54.2678,54.1221,54.1312,22440.0
2019-03-22 13:30:00,59.44,59.6,59.41,59.6,26775.0,54.1403,54.286,54.113,54.286,26775.0
2019-03-22 13:40:00,59.6,59.66,59.58,59.64,25503.0,54.286,54.3407,54.2678,54.3225,25503.0
2019-03-22 13:50:00,59.63,59.63,59.47,59.49,29834.0,54.3133,54.3133,54.1676,54.1858,29834.0
2019-03-22 14:00:00,59.49,59.63,59.48,59.6,26875.0,54.1858,54.3133,54.1767,54.286,26875.0
2019-03-22 14:10:00,59.6,59.79,59.59,59.75,32389.0,54.286,54.4591,54.2769,54.4226,32389.0
2019-03-22 14:20:00,59.75,59.76,59.69,59.73,40999.0,54.4226,54.4318,54.368,54.4044,40999.0
2019-03-22 14:30:00,59.72,59.73,59.6,59.63,35523.0,54.3953,54.4044,54.286,54.3133,35523.0
2019-03-22 14:40:00,59.63,59.75,59.62,59.73,31695.0,54.3133,54.4226,54.3042,54.4044,31695.0
2019-03-22 14:50:00,59.73,59.79,59.7,59.71,41005.0,54.4044,54.4591,54.3771,54.3862,41005.0
2019-03-22 15:00:00,59.71,59.8,59.7,59.75,33187.0,54.3862,54.4682,54.3771,54.4226,33187.0
2019-03-22 15:10:00,59.75,59.79,59.7,59.76,39748.0,54.4226,54.4591,54.3771,54.4318,39748.0
2019-03-22 15:20:00,59.77,59.87,59.74,59.75,58756.0,54.4409,54.5319,54.4135,54.4226,58756.0
2019-03-22 15:30:00,59.76,59.79,59.59,59.6,105505.0,54.4318,54.4591,54.2769,54.286,105505.0
2019-03-22 15:40:00,59.6,59.68,59.55,59.68,121234.0,54.286,54.3589,54.2405,54.3589,121234.0
2019-03-22 15:50:00,59.67,59.68,59.49,59.58,537924.0,54.3498,54.3589,54.1858,54.2678,537924.0
2019-03-25 09:30:00,59.43,59.49,58.81,59.35,86284.0,54.1312,54.1858,53.5665,54.0583,86284.0
2019-03-25 09:40:00,59.34,59.35,58.74,58.76,42735.0,54.0492,54.0583,53.5027,53.5209,42735.0
2019-03-25 09:50:00,58.76,58.87,58.56,58.76,240302.0,53.5209,53.6211,53.3387,53.5209,240302.0
2019-03-25 10:00:00,58.77,58.88,58.69,58.84,53897.0,53.53,53.6302,53.4572,53.5938,53897.0
2019-03-25 10:10:00,58.83,58.83,58.61,58.64,77295.0,53.5847,53.5847,53.3843,53.4116,77295.0
2019-03-25 10:20:00,58.63,59.01,58.61,58.96,40920.0,53.4025,53.7486,53.3843,53.7031,40920.0
2019-03-25 10:30:00,58.97,59.16,58.97,59.11,13928.0,53.7122,53.8853,53.7122,53.8397,13928.0
2019-03-25 10:40:00,59.1,59.29,59.09,59.29,16596.0,53.8306,54.0037,53.8215,54.0037,16596.0
2019-03-25 10:50:00,59.33,59.54,59.33,59.41,33881.0,54.0401,54.2314,54.0401,54.113,33881.0
2019-03-25 11:00:00,59.42,59.58,59.38,59.58,19126.0,54.1221,54.2678,54.0856,54.2678,19126.0
2019-03-25 11:10:00,59.56,59.85,59.53,59.76,67260.0,54.2496,54.5137,54.2223,54.4318,67260.0
2019-03-25 11:20:00,59.78,59.9,59.7,59.86,46882.0,54.45,54.5593,54.3771,54.5228,46882.0
2019-03-25 11:30:00,59.85,59.85,59.63,59.69,32090.0,54.5137,54.5137,54.3133,54.368,32090.0
2019-03-25 11:40:00,59.68,59.68,59.41,59.41,27528.0,54.3589,54.3589,54.113,54.113,27528.0
2019-03-25 11:50:00,59.41,59.44,59.34,59.34,27593.0,54.113,54.1403,54.0492,54.0492,27593.0
2019-03-25 12:00:00,59.35,59.41,59.29,59.38,47425.0,54.0583,54.113,54.0037,54.0856,47425.0
2019-03-25 12:10:00,59.36,59.51,59.33,59.5,13624.0,54.0674,54.204,54.0401,54.1949,13624.0
2019-03-25 12:20:00,59.5,59.52,59.43,59.45,27514.0,54.1949,54.2132,54.1312,54.1494,27514.0
2019-03-25 12:30:00,59.45,59.46,59.23,59.24,74516.0,54.1494,54.1585,53.949,53.9581,74516.0
2019-03-25 12:40:00,59.2,59.24,59.11,59.24,25696.0,53.9217,53.9581,53.8397,53.9581,25696.0
2019-03-25 12:50:00,59.27,59.42,59.27,59.4,15193.0,53.9854,54.1221,53.9854,54.1039,15193.0
2019-03-25 13:00:00,59.39,59.39,59.27,59.3,79736.0,54.0947,54.0947,53.9854,54.0128,79736.0
2019-03-25 13:10:00,59.3,59.35,59.18,59.2,53274.0,54.0128,54.0583,53.9035,53.9217,53274.0
2019-03-25 13:20:00,59.2,59.24,59.14,59.24,87811.0,53.9217,53.9581,53.867,53.9581,87811.0
2019-03-25 13:30:00,59.23,59.27,59.17,59.25,17609.0,53.949,53.9854,53.8944,53.9672,17609.0
2019-03-25 13:40:00,59.24,59.26,59.12,59.14,15559.0,53.9581,53.9763,53.8488,53.867,15559.0
2019-03-25 13:50:00,59.14,59.19,59.11,59.17,44416.0,53.867,53.9126,53.8397,53.8944,44416.0
2019-03-25 14:00:00,59.15,59.21,59.02,59.03,78159.0,53.8761,53.9308,53.7577,53.7668,78159.0
2019-03-25 14:10:00,59.03,59.17,59.02,59.06,20473.0,53.7668,53.8944,53.7577,53.7942,20473.0
2019-03-25 14:20:00,59.05,59.07,58.99,59.07,18518.0,53.7851,53.8033,53.7304,53.8033,18518.0
2019-03-25 14:30:00,59.06,59.17,59.05,59.14,10522.0,53.7942,53.8944,53.7851,53.867,10522.0
2019-03-25 14:40:00,59.13,59.24,59.11,59.22,12836.0,53.8579,53.9581,53.8397,53.9399,12836.0
2019-03-25 14:50:00,59.23,59.3,59.18,59.28,43431.0,53.949,54.0128,53.9035,53.9946,43431.0
2019-03-25 15:00:00,59.27,59.31,59.16,59.21,14592.0,53.9854,54.0219,53.8853,53.9308,14592.0
2019-03-25 15:10:00,59.21,59.36,59.21,59.29,24967.0,53.9308,54.0674,53.9308,54.0037,24967.0
2019-03-25 15:20:00,59.29,59.38,59.23,59.25,111528.0,54.0037,54.0856,53.949,53.9672,111528.0
2019-03-25 15:30:00,59.26,59.28,59.2,59.2,53198.0,53.9763,53.9946,53.9217,53.9217,53198.0
2019-03-25 15:40:00,59.2,59.35,59.16,59.24,83480.0,53.9217,54.0583,53.8853,53.9581,83480.0
2019-03-25 15:50:00,59.24,59.3,59.17,59.29,173843.0,53.9581,54.0128,53.8944,54.0037,173843.0
2019-03-26 09:30:00,59.35,60.17,59.35,59.91,93243.0,54.0583,54.8052,54.0583,54.5684,93243.0
2019-03-26 09:40:00,59.94,60.19,59.89,59.92,59682.0,54.5957,54.8234,54.5502,54.5775,59682.0
2019-03-26 09:50:00,59.91,59.96,59.69,59.9,41552.0,54.5684,54.6139,54.368,54.5593,41552.0
2019-03-26 10:00:00,59.94,60.08,59.84,60.03,119873.0,54.5957,54.7232,54.5046,54.6777,119873.0
2019-03-26 10:10:00,60.03,60.28,60.02,60.28,68530.0,54.6777,54.9054,54.6686,54.9054,68530.0
2019-03-26 10:20:00,60.26,60.33,60.09,60.12,25422.0,54.8872,54.9509,54.7323,54.7597,25422.0
2019-03-26 10:30:00,60.14,60.14,59.98,59.99,42912.0,54.7779,54.7779,54.6321,54.6412,42912.0
2019-03-26 10:40:00,60.0,60.32,60.0,60.3,101536.0,54.6504,54.9418,54.6504,54.9236,101536.0
2019-03-26 10:50:00,60.32,60.37,60.2,60.25,50618.0,54.9418,54.9874,54.8325,54.8781,50618.0
2019-03-26 11:00:00,60.24,60.28,60.1,60.14,26867.0,54.869,54.9054,54.7414,54.7779,26867.0
2019-03-26 11:10:00,60.14,60.14,60.0,60.02,43114.0,54.7779,54.7779,54.6504,54.6686,43114.0
2019-03-26 11:20:00,60.04,60.06,59.91,59.91,42649.0,54.6868,54.705,54.5684,54.5684,42649.0
2019-03-26 11:30:00,59.91,59.92,59.8,59.9,22823.0,54.5684,54.5775,54.4682,54.5593,22823.0
2019-03-26 11:40:00,59.9,59.92,59.74,59.78,55838.0,54.5593,54.5775,54.4135,54.45,55838.0
2019-03-26 11:50:00,59.8,59.85,59.69,59.8,28438.0,54.4682,54.5137,54.368,54.4682,28438.0
2019-03-26 12:00:00,59.81,59.86,59.8,59.82,23372.0,54.4773,54.5228,54.4682,54.4864,23372.0
2019-03-26 12:10:00,59.82,59.85,59.8,59.85,65495.0,54.4864,54.5137,54.4682,54.5137,65495.0
2019-03-26 12:20:00,59.85,59.86,59.77,59.8,59597.0,54.5137,54.5228,54.4409,54.4682,59597.0
2019-03-26 12:30:00,59.79,59.81,59.68,59.7,18084.0,54.4591,54.4773,54.3589,54.3771,18084.0
2019-03-26 12:40:00,59.7,59.76,59.68,59.73,53425.0,54.3771,54.4318,54.3589,54.4044,53425.0
2019-03-26 12:50:00,59.73,59.82,59.73,59.78,18554.0,54.4044,54.4864,54.4044,54.45,18554.0
2019-03-26 13:00:00,59.78,59.83,59.76,59.8,18712.0,54.45,54.4955,54.4318,54.4682,18712.0
2019-03-26 13:10:00,59.8,59.88,59.79,59.85,17597.0,54.4682,54.5411,54.4591,54.5137,17597.0
2019-03-26 13:20:00,59.85,59.86,59.75,59.76,16968.0,54.5137,54.5228,54.4226,54.4318,16968.0
2019-03-26 13:30:00,59.75,59.77,59.67,59.7,25512.0,54.4226,54.4409,54.3498,54.3771,25512.0
2019-03-26 13:40:00,59.7,59.8,59.69,59.74,28432.0,54.3771,54.4682,54.368,54.4135,28432.0
2019-03-26 13:50:00,59.74,59.77,59.64,59.65,46753.0,54.4135,54.4409,54.3225,54.3316,46753.0
2019-03-26 14:00:00,59.65,59.77,59.63,59.75,36106.0,54.3316,54.4409,54.3133,54.4226,36106.0
2019-03-26 14:10:00,59.75,59.75,59.65,59.68,49779.0,54.4226,54.4226,54.3316,54.3589,49779.0
2019-03-26 14:20:00,59.68,59.7,59.64,59.66,22873.0,54.3589,54.3771,54.3225,54.3407,22873.0
2019-03-26 14:30:00,59.66,59.7,59.62,59.7,44972.0,54.3407,54.3771,54.3042,54.3771,44972.0
2019-03-26 14:40:00,59.7,59.91,59.7,59.82,48680.0,54.3771,54.5684,54.3771,54.4864,48680.0
2019-03-26 14:50:00,59.82,59.82,59.72,59.8,23793.0,54.4864,54.4864,54.3953,54.4682,23793.0
2019-03-26 15:00:00,59.8,59.87,59.78,59.84,92426.0,54.4682,54.5319,54.45,54.5046,92426.0
2019-03-26 15:10:00,59.83,59.87,59.78,59.78,30976.0,54.4955,54.5319,54.45,54.45,30976.0
2019-03-26 15:20:00,59.78,59.79,59.73,59.76,34791.0,54.45,54.4591,54.4044,54.4318,34791.0
2019-03-26 15:30:00,59.76,59.84,59.75,59.79,59273.0,54.4318,54.5046,54.4226,54.4591,59273.0
2019-03-26 15:40:00,59.79,59.88,59.77,59.87,85457.0,54.4591,54.5411,54.4409,54.5319,85457.0
2019-03-26 15:50:00,59.87,60.11,59.83,60.09,218237.0,54.5319,54.7505,54.4955,54.7323,218237.0
2019-03-27 09:30:00,60.1,60.24,59.72,59.8,218294.0,54.7414,54.869,54.3953,54.4682,218294.0
2019-03-27 09:40:00,59.8,59.86,59.4,59.4,141082.0,54.4682,54.5228,54.1039,54.1039,141082.0
2019-03-27 09:50:00,59.41,59.48,59.15,59.15,113053.0,54.113,54.1767,53.8761,53.8761,113053.0
2019-03-27 10:00:00,59.18,59.56,59.08,59.51,135637.0,53.9035,54.2496,53.8124,54.204,135637.0
2019-03-27 10:10:00,59.52,59.7,59.42,59.7,76732.0,54.2132,54.3771,54.1221,54.3771,76732.0
2019-03-27 10:20:00,59.71,59.79,59.65,59.72,24323.0,54.3862,54.4591,54.3316,54.3953,24323.0
2019-03-27 10:30:00,59.72,59.76,59.58,59.59,28445.0,54.3953,54.4318,54.2678,54.2769,28445.0
2019-03-27 10:40:00,59.57,59.57,59.33,59.38,71077.0,54.2587,54.2587,54.0401,54.0856,71077.0
2019-03-27 10:50:00,59.37,59.4,59.31,59.31,44996.0,54.0765,54.1039,54.0219,54.0219,44996.0
2019-03-27 11:00:00,59.32,59.39,59.22,59.3,96542.0,54.031,54.0947,53.9399,54.0128,96542.0
2019-03-27 11:10:00,59.29,59.33,59.1,59.17,32059.0,54.0037,54.0401,53.8306,53.8944,32059.0
2019-03-27 11:20:00,59.17,59.33,59.13,59.16,31809.0,53.8944,54.0401,53.8579,53.8853,31809.0
2019-03-27 11:30:00,59.16,59.2,58.99,59.07,76971.0,53.8853,53.9217,53.7304,53.8033,76971.0
2019-03-27 11:40:00,59.1,59.12,58.91,58.95,44273.0,53.8306,53.8488,53.6575,53.694,44273.0
2019-03-27 11:50:00,58.95,59.06,58.92,58.97,18153.0,53.694,53.7942,53.6666,53.7122,18153.0
2019-03-27 12:00:00,58.96,59.1,58.89,59.09,27252.0,53.7031,53.8306,53.6393,53.8215,27252.0
2019-03-27 12:10:00,59.08,59.18,59.07,59.13,18401.0,53.8124,53.9035,53.8033,53.8579,18401.0
2019-03-27 12:20:00,59.14,59.25,59.12,59.24,43281.0,53.867,53.9672,53.8488,53.9581,43281.0
2019-03-27 12:30:00,59.25,59.27,59.15,59.15,22440.0,53.9672,53.9854,53.8761,53.8761,22440.0
2019-03-27 12:40:00,59.15,59.18,59.02,59.16,56758.0,53.8761,53.9035,53.7577,53.8853,56758.0
2019-03-27 12:50:00,59.15,59.17,59.05,59.05,15266.0,53.8761,53.8944,53.7851,53.7851,15266.0
2019-03-27 13:00:00,59.07,59.1,59.04,59.07,24929.0,53.8033,53.8306,53.7759,53.8033,24929.0
2019-03-27 13:10:00,59.08,59.32,59.05,59.26,35360.0,53.8124,54.031,53.7851,53.9763,35360.0
2019-03-27 13:20:00,59.26,59.33,59.24,59.26,15130.0,53.9763,54.0401,53.9581,53.9763,15130.0
2019-03-27 13:30:00,59.27,59.31,59.17,59.18,22031.0,53.9854,54.0219,53.8944,53.9035,22031.0
2019-03-27 13:40:00,59.19,59.42,59.19,59.38,48503.0,53.9126,54.1221,53.9126,54.0856,48503.0
2019-03-27 13:50:00,59.38,59.39,59.29,59.32,30461.0,54.0856,54.0947,54.0037,54.031,30461.0
2019-03-27 14:00:00,59.32,59.36,59.24,59.31,51873.0,54.031,54.0674,53.9581,54.0219,51873.0
2019-03-27 14:10:00,59.3,59.35,59.2,59.21,21288.0,54.0128,54.0583,53.9217,53.9308,21288.0
2019-03-27 14:20:00,59.22,59.25,59.2,59.23,17819.0,53.9399,53.9672,53.9217,53.949,17819.0
2019-03-27 14:30:00,59.2,59.29,59.07,59.08,30052.0,53.9217,54.0037,53.8033,53.8124,30052.0
2019-03-27 14:40:00,59.08,59.16,59.07,59.09,54587.0,53.8124,53.8853,53.8033,53.8215,54587.0
2019-03-27 14:50:00,59.09,59.19,59.07,59.1,28932.0,53.8215,53.9126,53.8033,53.8306,28932.0
2019-03-27 15:00:00,59.1,59.11,58.9,58.97,86292.0,53.8306,53.8397,53.6484,53.7122,86292.0
2019-03-27 15:10:00,58.98,59.07,58.98,59.05,28510.0,53.7213,53.8033,53.7213,53.7851,28510.0
2019-03-27 15:20:00,59.06,59.17,59.03,59.15,33862.0,53.7942,53.8944,53.7668,53.8761,33862.0
2019-03-27 15:30:00,59.15,59.19,59.09,59.09,54293.0,53.8761,53.9126,53.8215,53.8215,54293.0
2019-03-27 15:40:00,59.09,59.2,59.07,59.1,76043.0,53.8215,53.9217,53.8033,53.8306,76043.0
2019-03-27 15:50:00,59.11,59.12,58.99,59.04,158658.0,53.8397,53.8488,53.7304,53.7759,158658.0
2019-03-28 09:30:00,59.03,59.91,59.03,59.68,151375.0,53.7668,54.5684,53.7668,54.3589,151375.0
2019-03-28 09:40:00,59.7,60.08,59.7,60.08,162214.0,54.3771,54.7232,54.3771,54.7232,162214.0
2019-03-28 09:50:00,60.1,60.32,59.95,60.11,99018.0,54.7414,54.9418,54.6048,54.7505,99018.0
2019-03-28 10:00:00,60.13,60.31,60.0,60.27,43900.0,54.7688,54.9327,54.6504,54.8963,43900.0
2019-03-28 10:10:00,60.28,60.3,60.19,60.26,88992.0,54.9054,54.9236,54.8234,54.8872,88992.0
2019-03-28 10:20:00,60.28,60.38,60.15,60.26,51105.0,54.9054,54.9965,54.787,54.8872,51105.0
2019-03-28 10:30:00,60.28,60.33,60.07,60.07,53881.0,54.9054,54.9509,54.7141,54.7141,53881.0
2019-03-28 10:40:00,60.08,60.24,60.06,60.2,40271.0,54.7232,54.869,54.705,54.8325,40271.0
2019-03-28 10:50:00,60.19,60.25,60.08,60.12,45224.0,54.8234,54.8781,54.7232,54.7597,45224.0
2019-03-28 11:00:00,60.12,60.12,59.9,59.92,47236.0,54.7597,54.7597,54.5593,54.5775,47236.0
2019-03-28 11:10:00,59.91,59.94,59.79,59.91,80008.0,54.5684,54.5957,54.4591,54.5684,80008.0
2019-03-28 11:20:00,59.92,59.99,59.83,59.86,44595.0,54.5775,54.6412,54.4955,54.5228,44595.0
2019-03-28 11:30:00,59.87,59.93,59.83,59.89,62280.0,54.5319,54.5866,54.4955,54.5502,62280.0
2019-03-28 11:40:00,59.87,59.99,59.74,59.98,53609.0,54.5319,54.6412,54.4135,54.6321,53609.0
2019-03-28 11:50:00,59.99,60.0,59.86,59.89,35221.0,54.6412,54.6504,54.5228,54.5502,35221.0
2019-03-28 12:00:00,59.88,59.97,59.83,59.84,29679.0,54.5411,54.623,54.4955,54.5046,29679.0
2019-03-28 12:10:00,59.84,59.84,59.72,59.83,36264.0,54.5046,54.5046,54.3953,54.4955,36264.0
2019-03-28 12:20:00,59.83,59.99,59.83,59.98,31981.0,54.4955,54.6412,54.4955,54.6321,31981.0
2019-03-28 12:30:00,59.98,60.0,59.9,59.98,27384.0,54.6321,54.6504,54.5593,54.6321,27384.0
2019-03-28 12:40:00,59.99,60.06,59.99,60.06,45603.0,54.6412,54.705,54.6412,54.705,45603.0
2019-03-28 12:50:00,60.06,60.2,60.06,60.18,28716.0,54.705,54.8325,54.705,54.8143,28716.0
2019-03-28 13:00:00,60.17,60.2,60.12,60.15,32696.0,54.8052,54.8325,54.7597,54.787,32696.0
2019-03-28 13:10:00,60.16,60.16,60.05,60.05,16490.0,54.7961,54.7961,54.6959,54.6959,16490.0
2019-03-28 13:20:00,60.05,60.1,60.05,60.1,10071.0,54.6959,54.7414,54.6959,54.7414,10071.0
2019-03-28 13:30:00,60.09,60.16,60.09,60.11,20942.0,54.7323,54.7961,54.7323,54.7505,20942.0
2019-03-28 13:40:00,60.11,60.11,59.99,60.08,25114.0,54.7505,54.7505,54.6412,54.7232,25114.0
2019-03-28 13:50:00,60.09,60.11,60.08,60.09,14932.0,54.7323,54.7505,54.7232,54.7323,14932.0
2019-03-28 14:00:00,60.1,60.15,60.07,60.1,13193.0,54.7414,54.787,54.7141,54.7414,13193.0
2019-03-28 14:10:00,60.1,60.15,60.06,60.06,12724.0,54.7414,54.787,54.705,54.705,12724.0
2019-03-28 14:20:00,60.07,60.15,60.02,60.13,21455.0,54.7141,54.787,54.6686,54.7688,21455.0
2019-03-28 14:30:00,60.11,60.13,60.07,60.1,33365.0,54.7505,54.7688,54.7141,54.7414,33365.0
2019-03-28 14:40:00,60.1,60.13,60.06,60.07,51628.0,54.7414,54.7688,54.705,54.7141,51628.0
2019-03-28 14:50:00,60.08,60.12,60.04,60.04,84006.0,54.7232,54.7597,54.6868,54.6868,84006.0
2019-03-28 15:00:00,60.05,60.27,60.01,60.26,56566.0,54.6959,54.8963,54.6595,54.8872,56566.0
2019-03-28 15:10:00,60.25,60.35,60.25,60.31,148499.0,54.8781,54.9691,54.8781,54.9327,148499.0
2019-03-28 15:20:00,60.3,60.39,60.3,60.34,74730.0,54.9236,55.0056,54.9236,54.96,74730.0
2019-03-28 15:30:00,60.34,60.34,60.29,60.33,121683.0,54.96,54.96,54.9145,54.9509,121683.0
2019-03-28 15:40:00,60.33,60.4,60.32,60.38,261945.0,54.9509,55.0147,54.9418,54.9965,261945.0
2019-03-28 15:50:00,60.38,60.5,60.33,60.34,403564.0,54.9965,55.1058,54.9509,54.96,403564.0
2019-03-29 09:30:00,60.54,60.73,60.42,60.52,101486.0,55.1422,55.3153,55.0329,55.124,101486.0
2019-03-29 09:40:00,60.49,60.57,60.4,60.41,38322.0,55.0967,55.1695,55.0147,55.0238,38322.0
2019-03-29 09:50:00,60.39,60.52,60.33,60.39,101941.0,55.0056,55.124,54.9509,55.0056,101941.0
2019-03-29 10:00:00,60.44,60.66,60.39,60.63,105659.0,55.0511,55.2515,55.0056,55.2242,105659.0
2019-03-29 10:10:00,60.63,60.75,60.62,60.69,76037.0,55.2242,55.3335,55.2151,55.2788,76037.0
2019-03-29 10:20:00,60.69,60.77,60.63,60.73,74480.0,55.2788,55.3517,55.2242,55.3153,74480.0
2019-03-29 10:30:00,60.74,60.79,60.68,60.76,39229.0,55.3244,55.3699,55.2697,55.3426,39229.0
2019-03-29 10:40:00,60.78,60.78,60.63,60.7,84001.0,55.3608,55.3608,55.2242,55.2879,84001.0
2019-03-29 10:50:00,60.69,60.71,60.62,60.65,69457.0,55.2788,55.2971,55.2151,55.2424,69457.0
2019-03-29 11:00:00,60.64,60.77,60.63,60.67,82767.0,55.2333,55.3517,55.2242,55.2606,82767.0
2019-03-29 11:10:00,60.67,60.7,60.62,60.63,69846.0,55.2606,55.2879,55.2151,55.2242,69846.0
2019-03-29 11:20:00,60.6,60.61,60.32,60.37,105098.0,55.1969,55.206,54.9418,54.9874,105098.0
2019-03-29 11:30:00,60.38,60.42,60.33,60.37,27081.0,54.9965,55.0329,54.9509,54.9874,27081.0
2019-03-29 11:40:00,60.38,60.39,60.22,60.24,31508.0,54.9965,55.0056,54.8507,54.869,31508.0
2019-03-29 11:50:00,60.24,60.28,60.2,60.26,35447.0,54.869,54.9054,54.8325,54.8872,35447.0
2019-03-29 12:00:00,60.26,60.32,60.21,60.24,127278.0,54.8872,54.9418,54.8416,54.869,127278.0
2019-03-29 12:10:00,60.25,60.3,60.11,60.14,52910.0,54.8781,54.9236,54.7505,54.7779,52910.0
2019-03-29 12:20:00,60.14,60.15,60.03,60.03,28461.0,54.7779,54.787,54.6777,54.6777,28461.0
2019-03-29 12:30:00,60.03,60.18,59.93,60.13,169654.0,54.6777,54.8143,54.5866,54.7688,169654.0
2019-03-29 12:40:00,60.13,60.13,59.94,60.05,114252.0,54.7688,54.7688,54.5957,54.6959,114252.0
2019-03-29 12:50:00,60.05,60.14,59.93,60.11,49777.0,54.6959,54.7779,54.5866,54.7505,49777.0
2019-03-29 13:00:00,60.12,60.22,60.08,60.2,37557.0,54.7597,54.8507,54.7232,54.8325,37557.0
2019-03-29 13:10:00,60.21,60.36,60.21,60.33,45160.0,54.8416,54.9783,54.8416,54.9509,45160.0
2019-03-29 13:20:00,60.32,60.48,60.3,60.46,54988.0,54.9418,55.0876,54.9236,55.0693,54988.0
2019-03-29 13:30:00,60.46,60.54,60.32,60.36,108299.0,55.0693,55.1422,54.9418,54.9783,108299.0
2019-03-29 13:40:00,60.37,60.44,60.32,60.44,55688.0,54.9874,55.0511,54.9418,55.0511,55688.0
2019-03-29 13:50:00,60.44,60.54,60.41,60.51,69644.0,55.0511,55.1422,55.0238,55.1149,69644.0
2019-03-29 14:00:00,60.52,60.65,60.43,60.44,49994.0,55.124,55.2424,55.042,55.0511,49994.0
2019-03-29 14:10:00,60.44,60.49,60.34,60.34,21924.0,55.0511,55.0967,54.96,54.96,21924.0
2019-03-29 14:20:00,60.33,60.37,60.3,60.31,24902.0,54.9509,54.9874,54.9236,54.9327,24902.0
2019-03-29 14:30:00,60.32,60.5,60.29,60.48,70934.0,54.9418,55.1058,54.9145,55.0876,70934.0
2019-03-29 14:40:00,60.49,60.55,60.43,60.52,117298.0,55.0967,55.1513,55.042,55.124,117298.0
2019-03-29 14:50:00,60.52,60.75,60.51,60.75,72028.0,55.124,55.3335,55.1149,55.3335,72028.0
2019-03-29 15:00:00,60.75,60.92,60.68,60.9,114578.0,55.3335,55.4883,55.2697,55.4701,114578.0
2019-03-29 15:10:00,60.93,60.95,60.77,60.78,125639.0,55.4974,55.5157,55.3517,55.3608,125639.0
2019-03-29 15:20:00,60.75,60.94,60.7,60.85,89578.0,55.3335,55.5065,55.2879,55.4246,89578.0
2019-03-29 15:30:00,60.85,61.02,60.76,60.95,133780.0,55.4246,55.5794,55.3426,55.5157,133780.0
2019-03-29 15:40:00,60.95,61.12,60.81,60.96,483244.0,55.5157,55.6705,55.3881,55.5248,483244.0
2019-03-29 15:50:00,60.96,61.05,60.89,60.98,347072.0,55.5248,55.6067,55.461,55.543,347072.0
2019-04-01 09:30:00,62.45,62.9,62.28,62.7,388819.0,56.8819,57.2918,56.7271,57.1096,388819.0
2019-04-01 09:40:00,62.73,62.82,62.55,62.57,131411.0,57.1369,57.2189,56.973,56.9912,131411.0
2019-04-01 09:50:00,62.55,62.83,62.44,62.54,61777.0,56.973,57.228,56.8728,56.9639,61777.0
2019-04-01 10:00:00,62.54,62.86,62.54,62.77,152407.0,56.9639,57.2554,56.9639,57.1734,152407.0
2019-04-01 10:10:00,62.78,62.97,62.77,62.83,134128.0,57.1825,57.3555,57.1734,57.228,134128.0
2019-04-01 10:20:00,62.83,62.94,62.68,62.8,76664.0,57.228,57.3282,57.0914,57.2007,76664.0
2019-04-01 10:30:00,62.81,62.81,62.6,62.65,51874.0,57.2098,57.2098,57.0185,57.0641,51874.0
2019-04-01 10:40:00,62.65,62.75,62.6,62.75,49335.0,57.0641,57.1552,57.0185,57.1552,49335.0
2019-04-01 10:50:00,62.74,62.84,62.65,62.83,55699.0,57.1461,57.2371,57.0641,57.228,55699.0
2019-04-01 11:00:00,62.84,62.95,62.78,62.79,39524.0,57.2371,57.3373,57.1825,57.1916,39524.0
2019-04-01 11:10:00,62.8,62.82,62.65,62.76,26994.0,57.2007,57.2189,57.0641,57.1643,26994.0
2019-04-01 11:20:00,62.76,62.77,62.62,62.72,50584.0,57.1643,57.1734,57.0368,57.1278,50584.0
2019-04-01 11:30:00,62.73,62.84,62.69,62.7,78184.0,57.1369,57.2371,57.1005,57.1096,78184.0
2019-04-01 11:40:00,62.69,62.87,62.69,62.8,46209.0,57.1005,57.2645,57.1005,57.2007,46209.0
2019-04-01 11:50:00,62.81,62.83,62.76,62.78,31798.0,57.2098,57.228,57.1643,57.1825,31798.0
2019-04-01 12:00:00,62.79,62.81,62.66,62.67,59072.0,57.1916,57.2098,57.0732,57.0823,59072.0
2019-04-01 12:10:00,62.67,62.77,62.67,62.75,46349.0,57.0823,57.1734,57.0823,57.1552,46349.0
2019-04-01 12:20:00,62.75,62.86,62.74,62.81,44227.0,57.1552,57.2554,57.1461,57.2098,44227.0
2019-04-01 12:30:00,62.8,62.86,62.79,62.83,26071.0,57.2007,57.2554,57.1916,57.228,26071.0
2019-04-01 12:40:00,62.83,62.98,62.83,62.93,83809.0,57.228,57.3647,57.228,57.3191,83809.0
2019-04-01 12:50:00,62.93,63.12,62.9,63.04,145787.0,57.3191,57.4922,57.2918,57.4193,145787.0
2019-04-01 13:00:00,63.04,63.07,62.87,62.9,51616.0,57.4193,57.4466,57.2645,57.2918,51616.0
2019-04-01 13:10:00,62.88,62.88,62.79,62.79,27420.0,57.2736,57.2736,57.1916,57.1916,27420.0
2019-04-01 13:20:00,62.8,62.86,62.77,62.81,29063.0,57.2007,57.2554,57.1734,57.2098,29063.0
2019-04-01 13:30:00,62.81,62.88,62.76,62.87,25746.0,57.2098,57.2736,57.1643,57.2645,25746.0
2019-04-01 13:40:00,62.85,63.06,62.85,63.06,102405.0,57.2462,57.4375,57.2462,57.4375,102405.0
2019-04-01 13:50:00,63.06,63.14,63.04,63.08,35582.0,57.4375,57.5104,57.4193,57.4557,35582.0
2019-04-01 14:00:00,63.08,63.27,63.05,63.26,69874.0,57.4557,57.6288,57.4284,57.6197,69874.0
2019-04-01 14:10:00,63.27,63.34,63.26,63.32,41760.0,57.6288,57.6926,57.6197,57.6743,41760.0
2019-04-01 14:20:00,63.32,63.33,63.14,63.16,46528.0,57.6743,57.6834,57.5104,57.5286,46528.0
2019-04-01 14:30:00,63.16,63.22,63.06,63.1,36816.0,57.5286,57.5833,57.4375,57.474,36816.0
2019-04-01 14:40:00,63.1,63.14,62.99,63.05,44932.0,57.474,57.5104,57.3738,57.4284,44932.0
2019-04-01 14:50:00,63.05,63.06,62.99,62.99,31293.0,57.4284,57.4375,57.3738,57.3738,31293.0
2019-04-01 15:00:00,62.98,63.21,62.96,63.21,58341.0,57.3647,57.5741,57.3464,57.5741,58341.0
2019-04-01 15:10:00,63.21,63.28,63.15,63.23,66408.0,57.5741,57.6379,57.5195,57.5924,66408.0
2019-04-01 15:20:00,63.23,63.28,63.13,63.28,60716.0,57.5924,57.6379,57.5013,57.6379,60716.0
2019-04-01 15:30:00,63.28,63.39,63.21,63.28,137480.0,57.6379,57.7381,57.5741,57.6379,137480.0
2019-04-01 15:40:00,63.28,63.28,63.07,63.16,143620.0,57.6379,57.6379,57.4466,57.5286,143620.0
2019-04-01 15:50:00,63.15,63.48,63.13,63.34,416132.0,57.5195,57.8201,57.5013,57.6926,416132.0
2019-04-02 09:30:00,63.43,63.62,63.08,63.52,191110.0,57.7745,57.9476,57.4557,57.8565,191110.0
2019-04-02 09:40:00,63.45,63.61,63.31,63.38,212469.0,57.7928,57.9385,57.6652,57.729,212469.0
2019-04-02 09:50:00,63.39,63.6,63.33,63.57,131434.0,57.7381,57.9294,57.6834,57.9021,131434.0
2019-04-02 10:00:00,63.59,63.67,63.4,63.58,121924.0,57.9203,57.9931,57.7472,57.9112,121924.0
2019-04-02 10:10:00,63.58,63.94,63.56,63.93,173174.0,57.9112,58.2391,57.8929,58.23,173174.0
2019-04-02 10:20:00,63.93,64.09,63.91,64.04,253084.0,58.23,58.3757,58.2117,58.3301,253084.0
2019-04-02 10:30:00,64.07,64.07,63.94,63.96,194942.0,58.3575,58.3575,58.2391,58.2573,194942.0
2019-04-02 10:40:00,63.95,64.07,63.86,64.02,76231.0,58.2482,58.3575,58.1662,58.3119,76231.0
2019-04-02 10:50:00,64.03,64.14,64.01,64.03,116871.0,58.321,58.4212,58.3028,58.321,116871.0
2019-04-02 11:00:00,64.02,64.05,63.84,63.88,96614.0,58.3119,58.3393,58.148,58.1844,96614.0
2019-04-02 11:10:00,63.88,63.97,63.84,63.96,78759.0,58.1844,58.2664,58.148,58.2573,78759.0
2019-04-02 11:20:00,63.95,64.04,63.9,64.0,46898.0,58.2482,58.3301,58.2026,58.2937,46898.0
2019-04-02 11:30:00,63.99,64.01,63.91,63.92,94001.0,58.2846,58.3028,58.2117,58.2208,94001.0
2019-04-02 11:40:00,63.93,64.07,63.87,64.05,38583.0,58.23,58.3575,58.1753,58.3393,38583.0
2019-04-02 11:50:00,64.06,64.14,64.01,64.01,61043.0,58.3484,58.4212,58.3028,58.3028,61043.0
2019-04-02 12:00:00,64.02,64.07,63.9,63.92,80070.0,58.3119,58.3575,58.2026,58.2208,80070.0
2019-04-02 12:10:00,63.92,64.03,63.9,63.92,83772.0,58.2208,58.321,58.2026,58.2208,83772.0
2019-04-02 12:20:00,63.92,63.97,63.82,63.88,122134.0,58.2208,58.2664,58.1298,58.1844,122134.0
2019-04-02 12:30:00,63.87,64.09,63.86,64.08,66077.0,58.1753,58.3757,58.1662,58.3666,66077.0
2019-04-02 12:40:00,64.08,64.22,64.02,64.09,98343.0,58.3666,58.4941,58.3119,58.3757,98343.0
2019-04-02 12:50:00,64.09,64.14,63.99,64.12,85606.0,58.3757,58.4212,58.2846,58.403,85606.0
2019-04-02 13:00:00,64.13,64.29,64.11,64.24,145057.0,58.4121,58.5579,58.3939,58.5123,145057.0
2019-04-02 13:10:00,64.25,64.37,64.19,64.3,97871.0,58.5214,58.6307,58.4668,58.567,97871.0
2019-04-02 13:20:00,64.3,64.37,64.25,64.27,135620.0,58.567,58.6307,58.5214,58.5396,135620.0
2019-04-02 13:30:00,64.28,64.37,64.26,64.34,42843.0,58.5487,58.6307,58.5305,58.6034,42843.0
2019-04-02 13:40:00,64.35,64.49,64.35,64.49,50284.0,58.6125,58.74,58.6125,58.74,50284.0
2019-04-02 13:50:00,64.5,64.51,64.37,64.49,84777.0,58.7491,58.7582,58.6307,58.74,84777.0
2019-04-02 14:00:00,64.49,64.57,64.43,64.55,59602.0,58.74,58.8129,58.6854,58.7947,59602.0
2019-04-02 14:10:00,64.54,64.62,64.51,64.54,153530.0,58.7856,58.8584,58.7582,58.7856,153530.0
2019-04-02 14:20:00,64.55,64.59,64.51,64.56,76607.0,58.7947,58.8311,58.7582,58.8038,76607.0
2019-04-02 14:30:00,64.56,64.6,64.48,64.56,121720.0,58.8038,58.8402,58.7309,58.8038,121720.0
2019-04-02 14:40:00,64.56,64.75,64.55,64.68,157074.0,58.8038,58.9768,58.7947,58.9131,157074.0
2019-04-02 14:50:00,64.67,64.82,64.67,64.74,134712.0,58.904,59.0406,58.904,58.9677,134712.0
2019-04-02 15:00:00,64.74,64.78,64.7,64.75,76810.0,58.9677,59.0042,58.9313,58.9768,76810.0
2019-04-02 15:10:00,64.73,64.76,64.5,64.52,167239.0,58.9586,58.9859,58.7491,58.7673,167239.0
2019-04-02 15:20:00,64.51,64.64,64.39,64.59,100245.0,58.7582,58.8766,58.6489,58.8311,100245.0
2019-04-02 15:30:00,64.59,64.73,64.55,64.73,120398.0,58.8311,58.9586,58.7947,58.9586,120398.0
2019-04-02 15:40:00,64.73,64.98,64.7,64.97,292024.0,58.9586,59.1863,58.9313,59.1772,292024.0
2019-04-02 15:50:00,64.96,64.98,64.8,64.85,607867.0,59.1681,59.1863,59.0224,59.0679,607867.0
2019-04-03 09:30:00,65.0,65.69,64.85,65.48,265879.0,59.2046,59.833,59.0679,59.6418,265879.0
2019-04-03 09:40:00,65.5,66.05,65.26,65.49,210400.0,59.66,60.1609,59.4414,59.6509,210400.0
2019-04-03 09:50:00,65.5,65.56,65.06,65.09,120378.0,59.66,59.7146,59.2592,59.2865,120378.0
2019-04-03 10:00:00,65.08,65.1,64.78,64.99,147819.0,59.2774,59.2956,59.0042,59.1954,147819.0
2019-04-03 10:10:00,64.99,65.53,64.99,65.5,107640.0,59.1954,59.6873,59.1954,59.66,107640.0
2019-04-03 10:20:00,65.53,65.57,65.29,65.37,152263.0,59.6873,59.7237,59.4687,59.5416,152263.0
2019-04-03 10:30:00,65.35,65.38,65.26,65.32,56296.0,59.5233,59.5507,59.4414,59.496,56296.0
2019-04-03 10:40:00,65.31,65.38,65.1,65.27,124818.0,59.4869,59.5507,59.2956,59.4505,124818.0
2019-04-03 10:50:00,65.28,65.47,65.24,65.36,70415.0,59.4596,59.6326,59.4232,59.5325,70415.0
2019-04-03 11:00:00,65.37,65.63,65.35,65.52,114149.0,59.5416,59.7784,59.5233,59.6782,114149.0
2019-04-03 11:10:00,65.52,65.68,65.42,65.68,55667.0,59.6782,59.8239,59.5871,59.8239,55667.0
2019-04-03 11:20:00,65.66,65.69,65.59,65.61,57195.0,59.8057,59.833,59.7419,59.7602,57195.0
2019-04-03 11:30:00,65.62,65.75,65.51,65.57,98530.0,59.7693,59.8877,59.6691,59.7237,98530.0
2019-04-03 11:40:00,65.56,65.58,65.27,65.3,70676.0,59.7146,59.7328,59.4505,59.4778,70676.0
2019-04-03 11:50:00,65.3,65.46,65.29,65.34,29497.0,59.4778,59.6235,59.4687,59.5142,29497.0
2019-04-03 12:00:00,65.34,65.39,65.29,65.39,41756.0,59.5142,59.5598,59.4687,59.5598,41756.0
2019-04-03 12:10:00,65.38,65.38,65.17,65.22,46861.0,59.5507,59.5507,59.3594,59.4049,46861.0
2019-04-03 12:20:00,65.21,65.33,65.12,65.29,38486.0,59.3958,59.5051,59.3139,59.4687,38486.0
2019-04-03 12:30:00,65.28,65.3,65.17,65.22,17956.0,59.4596,59.4778,59.3594,59.4049,17956.0
2019-04-03 12:40:00,65.23,65.25,65.16,65.23,32716.0,59.414,59.4323,59.3503,59.414,32716.0
2019-04-03 12:50:00,65.24,65.25,65.01,65.01,73505.0,59.4232,59.4323,59.2137,59.2137,73505.0
2019-04-03 13:00:00,65.01,65.13,64.98,65.09,52866.0,59.2137,59.323,59.1863,59.2865,52866.0
2019-04-03 13:10:00,65.1,65.12,65.01,65.05,30321.0,59.2956,59.3139,59.2137,59.2501,30321.0
2019-04-03 13:20:00,65.04,65.12,64.9,65.02,47588.0,59.241,59.3139,59.1135,59.2228,47588.0
2019-04-03 13:30:00,65.02,65.05,64.97,65.03,27931.0,59.2228,59.2501,59.1772,59.2319,27931.0
2019-04-03 13:40:00,65.03,65.03,64.82,64.82,38819.0,59.2319,59.2319,59.0406,59.0406,38819.0
2019-04-03 13:50:00,64.82,64.82,64.62,64.64,49892.0,59.0406,59.0406,58.8584,58.8766,49892.0
2019-04-03 14:00:00,64.65,64.65,64.49,64.55,108079.0,58.8858,58.8858,58.74,58.7947,108079.0
2019-04-03 14:10:00,64.54,64.56,64.47,64.49,72623.0,58.7856,58.8038,58.7218,58.74,72623.0
2019-04-03 14:20:00,64.5,64.77,64.49,64.72,40453.0,58.7491,58.9951,58.74,58.9495,40453.0
2019-04-03 14:30:00,64.72,64.72,64.52,64.55,60032.0,58.9495,58.9495,58.7673,58.7947,60032.0
2019-04-03 14:40:00,64.55,64.62,64.54,64.6,48340.0,58.7947,58.8584,58.7856,58.8402,48340.0
2019-04-03 14:50:00,64.6,64.64,64.55,64.56,45378.0,58.8402,58.8766,58.7947,58.8038,45378.0
2019-04-03 15:00:00,64.56,64.63,64.41,64.43,91843.0,58.8038,58.8675,58.6672,58.6854,91843.0
2019-04-03 15:10:00,64.43,64.44,64.24,64.27,85350.0,58.6854,58.6945,58.5123,58.5396,85350.0
2019-04-03 15:20:00,64.27,64.41,64.18,64.41,85615.0,58.5396,58.6672,58.4577,58.6672,85615.0
2019-04-03 15:30:00,64.41,64.47,64.3,64.3,120077.0,58.6672,58.7218,58.567,58.567,120077.0
2019-04-03 15:40:00,64.3,64.39,64.24,64.37,189204.0,58.567,58.6489,58.5123,58.6307,189204.0
2019-04-03 15:50:00,64.37,64.39,64.04,64.21,655539.0,58.6307,58.6489,58.3301,58.485,655539.0
2019-04-04 09:30:00,64.33,64.72,64.01,64.7,116020.0,58.5943,58.9495,58.3028,58.9313,116020.0
2019-04-04 09:40:00,64.7,64.85,64.6,64.69,67806.0,58.9313,59.0679,58.8402,58.9222,67806.0
2019-04-04 09:50:00,64.72,64.89,64.66,64.71,66077.0,58.9495,59.1044,58.8949,58.9404,66077.0
2019-04-04 10:00:00,64.71,64.77,64.6,64.6,59023.0,58.9404,58.9951,58.8402,58.8402,59023.0
2019-04-04 10:10:00,64.58,64.79,64.57,64.67,75553.0,58.822,59.0133,58.8129,58.904,75553.0
2019-04-04 10:20:00,64.7,64.87,64.66,64.84,219905.0,58.9313,59.0861,58.8949,59.0588,219905.0
2019-04-04 10:30:00,64.86,65.08,64.68,65.01,206596.0,59.077,59.2774,58.9131,59.2137,206596.0
2019-04-04 10:40:00,65.03,65.34,65.0,65.34,77510.0,59.2319,59.5142,59.2046,59.5142,77510.0
2019-04-04 10:50:00,65.34,65.34,65.08,65.08,85442.0,59.5142,59.5142,59.2774,59.2774,85442.0
2019-04-04 11:00:00,65.08,65.09,64.98,65.05,83557.0,59.2774,59.2865,59.1863,59.2501,83557.0
2019-04-04 11:10:00,65.04,65.19,64.86,64.86,35405.0,59.241,59.3776,59.077,59.077,35405.0
2019-04-04 11:20:00,64.83,64.91,64.77,64.84,28024.0,59.0497,59.1226,58.9951,59.0588,28024.0
2019-04-04 11:30:00,64.84,64.94,64.77,64.94,33025.0,59.0588,59.1499,58.9951,59.1499,33025.0
2019-04-04 11:40:00,64.94,64.94,64.77,64.77,26328.0,59.1499,59.1499,58.9951,58.9951,26328.0
2019-04-04 11:50:00,64.75,64.88,64.69,64.81,30631.0,58.9768,59.0953,58.9222,59.0315,30631.0
2019-04-04 12:00:00,64.81,64.91,64.76,64.87,37776.0,59.0315,59.1226,58.9859,59.0861,37776.0
2019-04-04 12:10:00,64.86,64.9,64.78,64.82,88529.0,59.077,59.1135,59.0042,59.0406,88529.0
2019-04-04 12:20:00,64.82,64.96,64.82,64.91,27102.0,59.0406,59.1681,59.0406,59.1226,27102.0
2019-04-04 12:30:00,64.91,64.99,64.88,64.97,33998.0,59.1226,59.1954,59.0953,59.1772,33998.0
2019-04-04 12:40:00,64.95,64.99,64.92,64.98,32471.0,59.159,59.1954,59.1317,59.1863,32471.0
2019-04-04 12:50:00,64.99,65.04,64.97,64.98,62296.0,59.1954,59.241,59.1772,59.1863,62296.0
2019-04-04 13:00:00,64.99,65.01,64.94,65.0,32729.0,59.1954,59.2137,59.1499,59.2046,32729.0
2019-04-04 13:10:00,65.0,65.01,64.91,65.0,132614.0,59.2046,59.2137,59.1226,59.2046,132614.0
2019-04-04 13:20:00,65.0,65.06,64.89,65.01,189510.0,59.2046,59.2592,59.1044,59.2137,189510.0
2019-04-04 13:30:00,65.0,65.17,64.97,65.16,31965.0,59.2046,59.3594,59.1772,59.3503,31965.0
2019-04-04 13:40:00,65.17,65.19,65.1,65.13,24206.0,59.3594,59.3776,59.2956,59.323,24206.0
2019-04-04 13:50:00,65.14,65.18,65.09,65.09,23726.0,59.3321,59.3685,59.2865,59.2865,23726.0
2019-04-04 14:00:00,65.1,65.1,65.02,65.05,19624.0,59.2956,59.2956,59.2228,59.2501,19624.0
2019-04-04 14:10:00,65.05,65.17,65.03,65.12,30222.0,59.2501,59.3594,59.2319,59.3139,30222.0
2019-04-04 14:20:00,65.11,65.21,65.09,65.11,55131.0,59.3047,59.3958,59.2865,59.3047,55131.0
2019-04-04 14:30:00,65.1,65.12,65.03,65.04,29150.0,59.2956,59.3139,59.2319,59.241,29150.0
2019-04-04 14:40:00,65.03,65.18,65.03,65.14,44602.0,59.2319,59.3685,59.2319,59.3321,44602.0
2019-04-04 14:50:00,65.15,65.26,65.14,65.26,82669.0,59.3412,59.4414,59.3321,59.4414,82669.0
2019-04-04 15:00:00,65.25,65.28,65.22,65.22,75802.0,59.4323,59.4596,59.4049,59.4049,75802.0
2019-04-04 15:10:00,65.22,65.36,65.22,65.34,75627.0,59.4049,59.5325,59.4049,59.5142,75627.0
2019-04-04 15:20:00,65.34,65.41,65.29,65.39,153138.0,59.5142,59.578,59.4687,59.5598,153138.0
2019-04-04 15:30:00,65.4,65.57,65.38,65.51,187256.0,59.5689,59.7237,59.5507,59.6691,187256.0
2019-04-04 15:40:00,65.51,65.54,65.4,65.49,221043.0,59.6691,59.6964,59.5689,59.6509,221043.0
2019-04-04 15:50:00,65.5,65.68,65.42,65.65,419830.0,59.66,59.8239,59.5871,59.7966,419830.0
2019-04-05 09:30:00,65.73,65.97,65.58,65.6,138689.0,59.8695,60.0881,59.7328,59.7511,138689.0
2019-04-05 09:40:00,65.6,65.62,65.39,65.55,72762.0,59.7511,59.7693,59.5598,59.7055,72762.0
2019-04-05 09:50:00,65.55,65.74,65.46,65.47,72054.0,59.7055,59.8786,59.6235,59.6326,72054.0
2019-04-05 10:00:00,65.48,65.74,65.47,65.7,61275.0,59.6418,59.8786,59.6326,59.8421,61275.0
2019-04-05 10:10:00,65.69,65.73,65.61,65.61,51654.0,59.833,59.8695,59.7602,59.7602,51654.0
2019-04-05 10:20:00,65.61,65.75,65.6,65.74,51973.0,59.7602,59.8877,59.7511,59.8786,51973.0
2019-04-05 10:30:00,65.74,65.87,65.68,65.73,84048.0,59.8786,59.997,59.8239,59.8695,84048.0
2019-04-05 10:40:00,65.73,65.83,65.56,65.83,71055.0,59.8695,59.9605,59.7146,59.9605,71055.0
2019-04-05 10:50:00,65.84,65.89,65.72,65.72,43097.0,59.9697,60.0152,59.8604,59.8604,43097.0
2019-04-05 11:00:00,65.74,65.77,65.67,65.7,44797.0,59.8786,59.9059,59.8148,59.8421,44797.0
2019-04-05 11:10:00,65.71,65.9,65.7,65.87,64111.0,59.8512,60.0243,59.8421,59.997,64111.0
2019-04-05 11:20:00,65.87,65.89,65.67,65.76,34647.0,59.997,60.0152,59.8148,59.8968,34647.0
2019-04-05 11:30:00,65.75,65.81,65.7,65.73,30236.0,59.8877,59.9423,59.8421,59.8695,30236.0
2019-04-05 11:40:00,65.73,65.74,65.69,65.69,19555.0,59.8695,59.8786,59.833,59.833,19555.0
2019-04-05 11:50:00,65.7,65.7,65.49,65.51,64319.0,59.8421,59.8421,59.6509,59.6691,64319.0
2019-04-05 12:00:00,65.53,65.57,65.4,65.56,59073.0,59.6873,59.7237,59.5689,59.7146,59073.0
2019-04-05 12:10:00,65.56,65.63,65.55,65.59,28193.0,59.7146,59.7784,59.7055,59.7419,28193.0
2019-04-05 12:20:00,65.59,65.61,65.51,65.53,26634.0,59.7419,59.7602,59.6691,59.6873,26634.0
2019-04-05 12:30:00,65.53,65.54,65.43,65.5,31511.0,59.6873,59.6964,59.5962,59.66,31511.0
2019-04-05 12:40:00,65.5,65.58,65.46,65.56,41225.0,59.66,59.7328,59.6235,59.7146,41225.0
2019-04-05 12:50:00,65.56,65.65,65.56,65.64,25892.0,59.7146,59.7966,59.7146,59.7875,25892.0
2019-04-05 13:00:00,65.64,65.69,65.59,65.65,26060.0,59.7875,59.833,59.7419,59.7966,26060.0
2019-04-05 13:10:00,65.65,65.76,65.64,65.76,36520.0,59.7966,59.8968,59.7875,59.8968,36520.0
2019-04-05 13:20:00,65.76,65.8,65.72,65.8,31163.0,59.8968,59.9332,59.8604,59.9332,31163.0
2019-04-05 13:30:00,65.79,65.79,65.69,65.75,21130.0,59.9241,59.9241,59.833,59.8877,21130.0
2019-04-05 13:40:00,65.74,65.74,65.69,65.7,24379.0,59.8786,59.8786,59.833,59.8421,24379.0
2019-04-05 13:50:00,65.7,65.79,65.7,65.77,24562.0,59.8421,59.9241,59.8421,59.9059,24562.0
2019-04-05 14:00:00,65.78,65.86,65.76,65.85,19380.0,59.915,59.9879,59.8968,59.9788,19380.0
2019-04-05 14:10:00,65.85,65.85,65.76,65.78,38867.0,59.9788,59.9788,59.8968,59.915,38867.0
2019-04-05 14:20:00,65.78,65.79,65.73,65.77,26826.0,59.915,59.9241,59.8695,59.9059,26826.0
2019-04-05 14:30:00,65.76,65.76,65.67,65.71,27057.0,59.8968,59.8968,59.8148,59.8512,27057.0
2019-04-05 14:40:00,65.71,65.73,65.66,65.7,51822.0,59.8512,59.8695,59.8057,59.8421,51822.0
2019-04-05 14:50:00,65.7,65.76,65.68,65.71,38912.0,59.8421,59.8968,59.8239,59.8512,38912.0
2019-04-05 15:00:00,65.71,65.72,65.67,65.7,54692.0,59.8512,59.8604,59.8148,59.8421,54692.0
2019-04-05 15:10:00,65.7,65.8,65.69,65.8,52993.0,59.8421,59.9332,59.833,59.9332,52993.0
2019-04-05 15:20:00,65.79,65.86,65.78,65.83,52868.0,59.9241,59.9879,59.915,59.9605,52868.0
2019-04-05 15:30:00,65.83,65.85,65.78,65.83,63705.0,59.9605,59.9788,59.915,59.9605,63705.0
2019-04-05 15:40:00,65.82,65.83,65.78,65.79,103740.0,59.9514,59.9605,59.915,59.9241,103740.0
2019-04-05 15:50:00,65.79,65.92,65.74,65.91,241585.0,59.9241,60.0425,59.8786,60.0334,241585.0
2019-04-08 09:30:00,66.31,66.47,65.6,65.81,153946.0,60.3978,60.5435,59.7511,59.9423,153946.0
2019-04-08 09:40:00,65.81,66.19,65.77,65.91,79977.0,59.9423,60.2885,59.9059,60.0334,79977.0
2019-04-08 09:50:00,65.9,66.01,65.78,65.83,56218.0,60.0243,60.1245,59.915,59.9605,56218.0
2019-04-08 10:00:00,65.83,65.92,65.74,65.74,50727.0,59.9605,60.0425,59.8786,59.8786,50727.0
2019-04-08 10:10:00,65.76,65.95,65.74,65.91,48560.0,59.8968,60.0698,59.8786,60.0334,48560.0
2019-04-08 10:20:00,65.92,65.97,65.81,65.83,19631.0,60.0425,60.0881,59.9423,59.9605,19631.0
2019-04-08 10:30:00,65.85,65.93,65.8,65.8,33482.0,59.9788,60.0516,59.9332,59.9332,33482.0
2019-04-08 10:40:00,65.82,65.86,65.71,65.77,21486.0,59.9514,59.9879,59.8512,59.9059,21486.0
2019-04-08 10:50:00,65.75,65.96,65.75,65.91,32386.0,59.8877,60.079,59.8877,60.0334,32386.0
2019-04-08 11:00:00,65.91,66.06,65.9,65.95,38759.0,60.0334,60.17,60.0243,60.0698,38759.0
2019-04-08 11:10:00,65.94,65.97,65.89,65.95,28425.0,60.0607,60.0881,60.0152,60.0698,28425.0
2019-04-08 11:20:00,65.95,66.03,65.84,66.02,32646.0,60.0698,60.1427,59.9697,60.1336,32646.0
2019-04-08 11:30:00,66.01,66.15,65.99,66.13,37488.0,60.1245,60.252,60.1063,60.2338,37488.0
2019-04-08 11:40:00,66.13,66.14,66.0,66.03,42198.0,60.2338,60.2429,60.1154,60.1427,42198.0
2019-04-08 11:50:00,66.04,66.06,66.0,66.03,15119.0,60.1518,60.17,60.1154,60.1427,15119.0
2019-04-08 12:00:00,66.03,66.04,65.9,65.98,22399.0,60.1427,60.1518,60.0243,60.0972,22399.0
2019-04-08 12:10:00,65.97,66.03,65.96,66.01,14225.0,60.0881,60.1427,60.079,60.1245,14225.0
2019-04-08 12:20:00,66.01,66.03,65.95,66.01,27390.0,60.1245,60.1427,60.0698,60.1245,27390.0
2019-04-08 12:30:00,65.99,66.01,65.97,66.0,16380.0,60.1063,60.1245,60.0881,60.1154,16380.0
2019-04-08 12:40:00,66.0,66.04,65.98,66.03,8943.0,60.1154,60.1518,60.0972,60.1427,8943.0
2019-04-08 12:50:00,66.05,66.08,66.01,66.04,11634.0,60.1609,60.1883,60.1245,60.1518,11634.0
2019-04-08 13:00:00,66.04,66.06,65.98,65.99,48862.0,60.1518,60.17,60.0972,60.1063,48862.0
2019-04-08 13:10:00,65.98,66.02,65.91,65.96,31236.0,60.0972,60.1336,60.0334,60.079,31236.0
2019-04-08 13:20:00,65.96,66.0,65.96,65.97,14109.0,60.079,60.1154,60.079,60.0881,14109.0
2019-04-08 13:30:00,65.97,66.02,65.97,66.0,11148.0,60.0881,60.1336,60.0881,60.1154,11148.0
2019-04-08 13:40:00,65.99,65.99,65.89,65.96,51986.0,60.1063,60.1063,60.0152,60.079,51986.0
2019-04-08 13:50:00,65.97,66.0,65.95,65.96,16284.0,60.0881,60.1154,60.0698,60.079,16284.0
2019-04-08 14:00:00,65.97,66.0,65.93,66.0,18699.0,60.0881,60.1154,60.0516,60.1154,18699.0
2019-04-08 14:10:00,66.0,66.07,65.97,65.98,27984.0,60.1154,60.1791,60.0881,60.0972,27984.0
2019-04-08 14:20:00,65.98,66.02,65.95,65.99,14926.0,60.0972,60.1336,60.0698,60.1063,14926.0
2019-04-08 14:30:00,65.99,66.05,65.98,66.04,26497.0,60.1063,60.1609,60.0972,60.1518,26497.0
2019-04-08 14:40:00,66.05,66.05,65.91,65.91,19548.0,60.1609,60.1609,60.0334,60.0334,19548.0
2019-04-08 14:50:00,65.92,65.96,65.91,65.96,17365.0,60.0425,60.079,60.0334,60.079,17365.0
2019-04-08 15:00:00,65.95,66.01,65.93,65.97,16563.0,60.0698,60.1245,60.0516,60.0881,16563.0
2019-04-08 15:10:00,65.98,66.0,65.97,65.98,18680.0,60.0972,60.1154,60.0881,60.0972,18680.0
2019-04-08 15:20:00,65.99,65.99,65.91,65.92,35919.0,60.1063,60.1063,60.0334,60.0425,35919.0
2019-04-08 15:30:00,65.91,65.97,65.84,65.84,57297.0,60.0334,60.0881,59.9697,59.9697,57297.0
2019-04-08 15:40:00,65.85,65.88,65.83,65.84,76754.0,59.9788,60.0061,59.9605,59.9697,76754.0
2019-04-08 15:50:00,65.84,66.05,65.82,66.04,295002.0,59.9697,60.1609,59.9514,60.1518,295002.0
2019-04-09 09:30:00,65.52,65.63,65.07,65.27,165466.0,59.6782,59.7784,59.2683,59.4505,165466.0
2019-04-09 09:40:00,65.24,65.42,65.18,65.27,58309.0,59.4232,59.5871,59.3685,59.4505,58309.0
2019-04-09 09:50:00,65.28,65.44,65.21,65.23,55524.0,59.4596,59.6053,59.3958,59.414,55524.0
2019-04-09 10:00:00,65.21,65.58,65.18,65.51,40503.0,59.3958,59.7328,59.3685,59.6691,40503.0
2019-04-09 10:10:00,65.48,65.49,65.27,65.34,49959.0,59.6418,59.6509,59.4505,59.5142,49959.0
2019-04-09 10:20:00,65.33,65.44,65.3,65.35,24816.0,59.5051,59.6053,59.4778,59.5233,24816.0
2019-04-09 10:30:00,65.35,65.39,65.21,65.28,42239.0,59.5233,59.5598,59.3958,59.4596,42239.0
2019-04-09 10:40:00,65.3,65.36,65.22,65.26,43204.0,59.4778,59.5325,59.4049,59.4414,43204.0
2019-04-09 10:50:00,65.25,65.37,65.23,65.32,39537.0,59.4323,59.5416,59.414,59.496,39537.0
2019-04-09 11:00:00,65.32,65.54,65.27,65.44,53695.0,59.496,59.6964,59.4505,59.6053,53695.0
2019-04-09 11:10:00,65.42,65.49,65.41,65.46,78819.0,59.5871,59.6509,59.578,59.6235,78819.0
2019-04-09 11:20:00,65.47,65.49,65.41,65.41,66395.0,59.6326,59.6509,59.578,59.578,66395.0
2019-04-09 11:30:00,65.41,65.52,65.4,65.52,48077.0,59.578,59.6782,59.5689,59.6782,48077.0
2019-04-09 11:40:00,65.51,65.62,65.49,65.61,18598.0,59.6691,59.7693,59.6509,59.7602,18598.0
2019-04-09 11:50:00,65.61,65.64,65.55,65.58,23053.0,59.7602,59.7875,59.7055,59.7328,23053.0
2019-04-09 12:00:00,65.59,65.62,65.55,65.62,33113.0,59.7419,59.7693,59.7055,59.7693,33113.0
2019-04-09 12:10:00,65.61,65.63,65.57,65.6,21535.0,59.7602,59.7784,59.7237,59.7511,21535.0
2019-04-09 12:20:00,65.61,65.64,65.54,65.55,23258.0,59.7602,59.7875,59.6964,59.7055,23258.0
2019-04-09 12:30:00,65.54,65.59,65.49,65.55,20087.0,59.6964,59.7419,59.6509,59.7055,20087.0
2019-04-09 12:40:00,65.53,65.55,65.45,65.45,19340.0,59.6873,59.7055,59.6144,59.6144,19340.0
2019-04-09 12:50:00,65.45,65.48,65.38,65.43,23681.0,59.6144,59.6418,59.5507,59.5962,23681.0
2019-04-09 13:00:00,65.43,65.49,65.41,65.41,34833.0,59.5962,59.6509,59.578,59.578,34833.0
2019-04-09 13:10:00,65.43,65.5,65.4,65.42,25350.0,59.5962,59.66,59.5689,59.5871,25350.0
2019-04-09 13:20:00,65.43,65.44,65.37,65.4,15855.0,59.5962,59.6053,59.5416,59.5689,15855.0
2019-04-09 13:30:00,65.39,65.46,65.36,65.42,22436.0,59.5598,59.6235,59.5325,59.5871,22436.0
2019-04-09 13:40:00,65.42,65.47,65.39,65.45,25980.0,59.5871,59.6326,59.5598,59.6144,25980.0
2019-04-09 13:50:00,65.44,65.45,65.42,65.43,17153.0,59.6053,59.6144,59.5871,59.5962,17153.0
2019-04-09 14:00:00,65.44,65.45,65.35,65.36,30850.0,59.6053,59.6144,59.5233,59.5325,30850.0
2019-04-09 14:10:00,65.36,65.48,65.35,65.42,29210.0,59.5325,59.6418,59.5233,59.5871,29210.0
2019-04-09 14:20:00,65.43,65.44,65.37,65.39,24374.0,59.5962,59.6053,59.5416,59.5598,24374.0
2019-04-09 14:30:00,65.39,65.41,65.36,65.4,18522.0,59.5598,59.578,59.5325,59.5689,18522.0
2019-04-09 14:40:00,65.4,65.41,65.26,65.31,41724.0,59.5689,59.578,59.4414,59.4869,41724.0
2019-04-09 14:50:00,65.32,65.34,65.29,65.31,25680.0,59.496,59.5142,59.4687,59.4869,25680.0
2019-04-09 15:00:00,65.32,65.4,65.29,65.31,44712.0,59.496,59.5689,59.4687,59.4869,44712.0
2019-04-09 15:10:00,65.32,65.4,65.29,65.4,35777.0,59.496,59.5689,59.4687,59.5689,35777.0
2019-04-09 15:20:00,65.39,65.4,65.28,65.3,44017.0,59.5598,59.5689,59.4596,59.4778,44017.0
2019-04-09 15:30:00,65.3,65.48,65.29,65.48,73273.0,59.4778,59.6418,59.4687,59.6418,73273.0
2019-04-09 15:40:00,65.48,65.56,65.47,65.56,93278.0,59.6418,59.7146,59.6326,59.7146,93278.0
2019-04-09 15:50:00,65.56,65.58,65.5,65.54,320907.0,59.7146,59.7328,59.66,59.6964,320907.0
2019-04-10 09:30:00,65.93,65.96,65.64,65.75,68986.0,60.0516,60.079,59.7875,59.8877,68986.0
2019-04-10 09:40:00,65.75,66.14,65.56,65.91,60986.0,59.8877,60.2429,59.7146,60.0334,60986.0
2019-04-10 09:50:00,65.91,65.97,65.84,65.94,25238.0,60.0334,60.0881,59.9697,60.0607,25238.0
2019-04-10 10:00:00,65.91,65.98,65.66,65.66,33188.0,60.0334,60.0972,59.8057,59.8057,33188.0
2019-04-10 10:10:00,65.67,65.88,65.67,65.77,25881.0,59.8148,60.0061,59.8148,59.9059,25881.0
2019-04-10 10:20:00,65.8,65.85,65.73,65.8,18195.0,59.9332,59.9788,59.8695,59.9332,18195.0
2019-04-10 10:30:00,65.81,65.84,65.7,65.76,16391.0,59.9423,59.9697,59.8421,59.8968,16391.0
2019-04-10 10:40:00,65.77,65.92,65.76,65.92,18508.0,59.9059,60.0425,59.8968,60.0425,18508.0
2019-04-10 10:50:00,65.94,66.05,65.9,65.91,33974.0,60.0607,60.1609,60.0243,60.0334,33974.0
2019-04-10 11:00:00,65.92,66.08,65.92,66.02,28780.0,60.0425,60.1883,60.0425,60.1336,28780.0
2019-04-10 11:10:00,66.01,66.07,65.93,65.99,31824.0,60.1245,60.1791,60.0516,60.1063,31824.0
2019-04-10 11:20:00,65.99,66.02,65.91,65.97,21284.0,60.1063,60.1336,60.0334,60.0881,21284.0
2019-04-10 11:30:00,65.99,66.17,65.98,66.17,52643.0,60.1063,60.2702,60.0972,60.2702,52643.0
2019-04-10 11:40:00,66.16,66.16,66.07,66.1,18735.0,60.2611,60.2611,60.1791,60.2065,18735.0
2019-04-10 11:50:00,66.1,66.12,66.02,66.06,17426.0,60.2065,60.2247,60.1336,60.17,17426.0
2019-04-10 12:00:00,66.06,66.12,66.02,66.12,25187.0,60.17,60.2247,60.1336,60.2247,25187.0
2019-04-10 12:10:00,66.12,66.2,66.11,66.18,24773.0,60.2247,60.2976,60.2156,60.2793,24773.0
2019-04-10 12:20:00,66.17,66.18,66.09,66.15,26208.0,60.2702,60.2793,60.1974,60.252,26208.0
2019-04-10 12:30:00,66.15,66.17,66.11,66.14,14326.0,60.252,60.2702,60.2156,60.2429,14326.0
2019-04-10 12:40:00,66.13,66.14,66.05,66.09,19095.0,60.2338,60.2429,60.1609,60.1974,19095.0
2019-04-10 12:50:00,66.08,66.13,66.06,66.09,22230.0,60.1883,60.2338,60.17,60.1974,22230.0
2019-04-10 13:00:00,66.1,66.12,66.04,66.04,27528.0,60.2065,60.2247,60.1518,60.1518,27528.0
2019-04-10 13:10:00,66.04,66.05,65.96,66.03,18805.0,60.1518,60.1609,60.079,60.1427,18805.0
2019-04-10 13:20:00,66.03,66.07,66.0,66.0,16344.0,60.1427,60.1791,60.1154,60.1154,16344.0
2019-04-10 13:30:00,66.0,66.01,65.9,65.9,15148.0,60.1154,60.1245,60.0243,60.0243,15148.0
2019-04-10 13:40:00,65.9,65.91,65.84,65.89,26912.0,60.0243,60.0334,59.9697,60.0152,26912.0
2019-04-10 13:50:00,65.9,65.93,65.89,65.9,14194.0,60.0243,60.0516,60.0152,60.0243,14194.0
2019-04-10 14:00:00,65.91,65.95,65.76,65.76,26793.0,60.0334,60.0698,59.8968,59.8968,26793.0
2019-04-10 14:10:00,65.77,65.92,65.7,65.89,39862.0,59.9059,60.0425,59.8421,60.0152,39862.0
2019-04-10 14:20:00,65.9,65.98,65.84,65.95,25118.0,60.0243,60.0972,59.9697,60.0698,25118.0
2019-04-10 14:30:00,65.95,65.97,65.88,65.93,19069.0,60.0698,60.0881,60.0061,60.0516,19069.0
2019-04-10 14:40:00,65.94,66.02,65.94,65.98,28032.0,60.0607,60.1336,60.0607,60.0972,28032.0
2019-04-10 14:50:00,65.98,66.04,65.87,65.87,41824.0,60.0972,60.1518,59.997,59.997,41824.0
2019-04-10 15:00:00,65.89,65.99,65.88,65.98,31977.0,60.0152,60.1063,60.0061,60.0972,31977.0
2019-04-10 15:10:00,65.99,66.01,65.96,65.98,35014.0,60.1063,60.1245,60.079,60.0972,35014.0
2019-04-10 15:20:00,65.98,66.01,65.86,65.86,72778.0,60.0972,60.1245,59.9879,59.9879,72778.0
2019-04-10 15:30:00,65.87,65.99,65.84,65.88,47947.0,59.997,60.1063,59.9697,60.0061,47947.0
2019-04-10 15:40:00,65.88,65.89,65.82,65.83,70040.0,60.0061,60.0152,59.9514,59.9605,70040.0
2019-04-10 15:50:00,65.82,65.92,65.81,65.86,164951.0,59.9514,60.0425,59.9423,59.9879,164951.0
2019-04-11 09:30:00,66.01,66.09,65.64,65.72,61512.0,60.1245,60.1974,59.7875,59.8604,61512.0
2019-04-11 09:40:00,65.69,65.86,65.68,65.83,59460.0,59.833,59.9879,59.8239,59.9605,59460.0
2019-04-11 09:50:00,65.84,65.86,65.65,65.74,34249.0,59.9697,59.9879,59.7966,59.8786,34249.0
2019-04-11 10:00:00,65.75,65.82,65.69,65.73,48019.0,59.8877,59.9514,59.833,59.8695,48019.0
2019-04-11 10:10:00,65.71,65.78,65.66,65.74,64570.0,59.8512,59.915,59.8057,59.8786,64570.0
2019-04-11 10:20:00,65.75,65.8,65.65,65.7,71225.0,59.8877,59.9332,59.7966,59.8421,71225.0
2019-04-11 10:30:00,65.75,65.95,65.68,65.95,121669.0,59.8877,60.0698,59.8239,60.0698,121669.0
2019-04-11 10:40:00,65.96,66.02,65.89,65.9,45342.0,60.079,60.1336,60.0152,60.0243,45342.0
2019-04-11 10:50:00,65.9,65.92,65.75,65.8,83748.0,60.0243,60.0425,59.8877,59.9332,83748.0
2019-04-11 11:00:00,65.8,65.92,65.8,65.83,40534.0,59.9332,60.0425,59.9332,59.9605,40534.0
2019-04-11 11:10:00,65.85,65.86,65.77,65.79,17200.0,59.9788,59.9879,59.9059,59.9241,17200.0
2019-04-11 11:20:00,65.8,65.9,65.78,65.79,26691.0,59.9332,60.0243,59.915,59.9241,26691.0
2019-04-11 11:30:00,65.78,65.85,65.78,65.8,25040.0,59.915,59.9788,59.915,59.9332,25040.0
2019-04-11 11:40:00,65.79,65.82,65.68,65.81,35882.0,59.9241,59.9514,59.8239,59.9423,35882.0
2019-04-11 11:50:00,65.81,65.92,65.79,65.9,29503.0,59.9423,60.0425,59.9241,60.0243,29503.0
2019-04-11 12:00:00,65.91,66.01,65.88,65.97,69606.0,60.0334,60.1245,60.0061,60.0881,69606.0
2019-04-11 12:10:00,65.97,66.02,65.94,65.98,33451.0,60.0881,60.1336,60.0607,60.0972,33451.0
2019-04-11 12:20:00,65.99,66.02,65.96,66.0,35253.0,60.1063,60.1336,60.079,60.1154,35253.0
2019-04-11 12:30:00,65.99,66.02,65.92,65.99,30296.0,60.1063,60.1336,60.0425,60.1063,30296.0
2019-04-11 12:40:00,65.98,66.01,65.96,65.98,23622.0,60.0972,60.1245,60.079,60.0972,23622.0
2019-04-11 12:50:00,65.98,66.01,65.96,65.99,22820.0,60.0972,60.1245,60.079,60.1063,22820.0
2019-04-11 13:00:00,65.99,66.01,65.92,65.93,22206.0,60.1063,60.1245,60.0425,60.0516,22206.0
2019-04-11 13:10:00,65.92,65.98,65.92,65.97,16909.0,60.0425,60.0972,60.0425,60.0881,16909.0
2019-04-11 13:20:00,65.98,65.98,65.89,65.95,27440.0,60.0972,60.0972,60.0152,60.0698,27440.0
2019-04-11 13:30:00,65.95,65.95,65.87,65.9,12051.0,60.0698,60.0698,59.997,60.0243,12051.0
2019-04-11 13:40:00,65.89,65.96,65.83,65.92,20206.0,60.0152,60.079,59.9605,60.0425,20206.0
2019-04-11 13:50:00,65.94,65.97,65.9,65.91,16455.0,60.0607,60.0881,60.0243,60.0334,16455.0
2019-04-11 14:00:00,65.91,65.92,65.82,65.82,16066.0,60.0334,60.0425,59.9514,59.9514,16066.0
2019-04-11 14:10:00,65.83,65.95,65.81,65.9,26756.0,59.9605,60.0698,59.9423,60.0243,26756.0
2019-04-11 14:20:00,65.89,65.97,65.89,65.92,30646.0,60.0152,60.0881,60.0152,60.0425,30646.0
2019-04-11 14:30:00,65.93,65.96,65.91,65.93,21567.0,60.0516,60.079,60.0334,60.0516,21567.0
2019-04-11 14:40:00,65.93,65.96,65.91,65.93,22263.0,60.0516,60.079,60.0334,60.0516,22263.0
2019-04-11 14:50:00,65.92,65.93,65.87,65.91,25147.0,60.0425,60.0516,59.997,60.0334,25147.0
2019-04-11 15:00:00,65.9,65.97,65.88,65.92,25270.0,60.0243,60.0881,60.0061,60.0425,25270.0
2019-04-11 15:10:00,65.93,66.04,65.91,66.04,24960.0,60.0516,60.1518,60.0334,60.1518,24960.0
2019-04-11 15:20:00,66.03,66.04,65.97,66.02,28140.0,60.1427,60.1518,60.0881,60.1336,28140.0
2019-04-11 15:30:00,66.03,66.12,66.01,66.09,30570.0,60.1427,60.2247,60.1245,60.1974,30570.0
2019-04-11 15:40:00,66.11,66.21,66.08,66.08,96381.0,60.2156,60.3067,60.1883,60.1883,96381.0
2019-04-11 15:50:00,66.09,66.13,65.99,66.08,373123.0,60.1974,60.2338,60.1063,60.1883,373123.0
2019-04-12 09:30:00,66.5,66.98,66.46,66.9,178000.0,60.5708,61.008,60.5344,60.9351,178000.0
2019-04-12 09:40:00,66.9,67.09,66.85,66.87,107884.0,60.9351,61.1082,60.8896,60.9078,107884.0
2019-04-12 09:50:00,66.87,67.05,66.78,66.94,124320.0,60.9078,61.0718,60.8258,60.9716,124320.0
2019-04-12 10:00:00,66.95,67.11,66.87,67.05,58492.0,60.9807,61.1264,60.9078,61.0718,58492.0
2019-04-12 10:10:00,67.08,67.14,66.78,66.78,56842.0,61.0991,61.1537,60.8258,60.8258,56842.0
2019-04-12 10:20:00,66.79,66.97,66.79,66.95,54893.0,60.835,60.9989,60.835,60.9807,54893.0
2019-04-12 10:30:00,66.94,66.97,66.72,66.74,28938.0,60.9716,60.9989,60.7712,60.7894,28938.0
2019-04-12 10:40:00,66.73,66.73,66.53,66.65,50567.0,60.7803,60.7803,60.5981,60.7074,50567.0
2019-04-12 10:50:00,66.65,66.7,66.6,66.68,29710.0,60.7074,60.753,60.6619,60.7348,29710.0
2019-04-12 11:00:00,66.68,66.71,66.43,66.45,97369.0,60.7348,60.7621,60.5071,60.5253,97369.0
2019-04-12 11:10:00,66.46,66.49,66.38,66.4,47533.0,60.5344,60.5617,60.4615,60.4797,47533.0
2019-04-12 11:20:00,66.4,66.72,66.38,66.71,160212.0,60.4797,60.7712,60.4615,60.7621,160212.0
2019-04-12 11:30:00,66.69,66.76,66.66,66.72,25110.0,60.7439,60.8076,60.7165,60.7712,25110.0
2019-04-12 11:40:00,66.73,66.73,66.62,66.65,21638.0,60.7803,60.7803,60.6801,60.7074,21638.0
2019-04-12 11:50:00,66.66,66.73,66.63,66.68,25586.0,60.7165,60.7803,60.6892,60.7348,25586.0
2019-04-12 12:00:00,66.68,66.73,66.67,66.72,25382.0,60.7348,60.7803,60.7257,60.7712,25382.0
2019-04-12 12:10:00,66.72,66.82,66.7,66.8,15993.0,60.7712,60.8623,60.753,60.8441,15993.0
2019-04-12 12:20:00,66.8,66.86,66.76,66.85,20235.0,60.8441,60.8987,60.8076,60.8896,20235.0
2019-04-12 12:30:00,66.87,66.88,66.77,66.81,24701.0,60.9078,60.9169,60.8167,60.8532,24701.0
2019-04-12 12:40:00,66.82,66.87,66.79,66.83,38993.0,60.8623,60.9078,60.835,60.8714,38993.0
2019-04-12 12:50:00,66.84,66.86,66.76,66.77,31155.0,60.8805,60.8987,60.8076,60.8167,31155.0
2019-04-12 13:00:00,66.76,66.81,66.74,66.75,27090.0,60.8076,60.8532,60.7894,60.7985,27090.0
2019-04-12 13:10:00,66.74,66.77,66.59,66.6,57033.0,60.7894,60.8167,60.6528,60.6619,57033.0
2019-04-12 13:20:00,66.6,66.6,66.54,66.55,33058.0,60.6619,60.6619,60.6072,60.6164,33058.0
2019-04-12 13:30:00,66.55,66.62,66.52,66.56,28871.0,60.6164,60.6801,60.589,60.6255,28871.0
2019-04-12 13:40:00,66.56,66.6,66.53,66.57,33030.0,60.6255,60.6619,60.5981,60.6346,33030.0
2019-04-12 13:50:00,66.56,66.59,66.54,66.58,25097.0,60.6255,60.6528,60.6072,60.6437,25097.0
2019-04-12 14:00:00,66.57,66.62,66.55,66.59,29345.0,60.6346,60.6801,60.6164,60.6528,29345.0
2019-04-12 14:10:00,66.58,66.59,66.52,66.55,38634.0,60.6437,60.6528,60.589,60.6164,38634.0
2019-04-12 14:20:00,66.56,66.67,66.54,66.64,53993.0,60.6255,60.7257,60.6072,60.6983,53993.0
2019-04-12 14:30:00,66.66,66.74,66.66,66.69,40439.0,60.7165,60.7894,60.7165,60.7439,40439.0
2019-04-12 14:40:00,66.69,66.73,66.67,66.72,36234.0,60.7439,60.7803,60.7257,60.7712,36234.0
2019-04-12 14:50:00,66.71,66.72,66.55,66.55,43855.0,60.7621,60.7712,60.6164,60.6164,43855.0
2019-04-12 15:00:00,66.57,66.58,66.5,66.56,57081.0,60.6346,60.6437,60.5708,60.6255,57081.0
2019-04-12 15:10:00,66.56,66.67,66.54,66.59,47775.0,60.6255,60.7257,60.6072,60.6528,47775.0
2019-04-12 15:20:00,66.6,66.63,66.54,66.62,46918.0,60.6619,60.6892,60.6072,60.6801,46918.0
2019-04-12 15:30:00,66.62,66.73,66.59,66.73,71320.0,60.6801,60.7803,60.6528,60.7803,71320.0
2019-04-12 15:40:00,66.73,66.77,66.67,66.77,127629.0,60.7803,60.8167,60.7257,60.8167,127629.0
2019-04-12 15:50:00,66.76,66.9,66.73,66.84,196925.0,60.8076,60.9351,60.7803,60.8805,196925.0
2019-04-15 09:30:00,67.19,67.33,66.59,66.74,120182.0,61.1993,61.3268,60.6528,60.7894,120182.0
2019-04-15 09:40:00,66.75,66.75,66.27,66.43,60958.0,60.7985,60.7985,60.3613,60.5071,60958.0
2019-04-15 09:50:00,66.44,66.51,66.15,66.43,61830.0,60.5162,60.5799,60.252,60.5071,61830.0
2019-04-15 10:00:00,66.41,66.55,66.27,66.5,92914.0,60.4888,60.6164,60.3613,60.5708,92914.0
2019-04-15 10:10:00,66.48,66.54,66.35,66.35,28824.0,60.5526,60.6072,60.4342,60.4342,28824.0
2019-04-15 10:20:00,66.33,66.39,66.14,66.18,45096.0,60.416,60.4706,60.2429,60.2793,45096.0
2019-04-15 10:30:00,66.16,66.23,66.13,66.17,33937.0,60.2611,60.3249,60.2338,60.2702,33937.0
2019-04-15 10:40:00,66.18,66.2,66.01,66.05,50952.0,60.2793,60.2976,60.1245,60.1609,50952.0
2019-04-15 10:50:00,66.05,66.15,66.02,66.12,63327.0,60.1609,60.252,60.1336,60.2247,63327.0
2019-04-15 11:00:00,66.13,66.13,66.03,66.07,67166.0,60.2338,60.2338,60.1427,60.1791,67166.0
2019-04-15 11:10:00,66.06,66.12,66.05,66.06,43509.0,60.17,60.2247,60.1609,60.17,43509.0
2019-04-15 11:20:00,66.05,66.22,66.03,66.14,34797.0,60.1609,60.3158,60.1427,60.2429,34797.0
2019-04-15 11:30:00,66.12,66.39,66.11,66.27,147080.0,60.2247,60.4706,60.2156,60.3613,147080.0
2019-04-15 11:40:00,66.27,66.33,66.21,66.22,55298.0,60.3613,60.416,60.3067,60.3158,55298.0
2019-04-15 11:50:00,66.23,66.27,66.17,66.19,50218.0,60.3249,60.3613,60.2702,60.2885,50218.0
2019-04-15 12:00:00,66.19,66.22,66.12,66.2,37609.0,60.2885,60.3158,60.2247,60.2976,37609.0
2019-04-15 12:10:00,66.19,66.2,66.14,66.18,33944.0,60.2885,60.2976,60.2429,60.2793,33944.0
2019-04-15 12:20:00,66.19,66.2,66.08,66.1,33315.0,60.2885,60.2976,60.1883,60.2065,33315.0
2019-04-15 12:30:00,66.11,66.14,66.07,66.14,25187.0,60.2156,60.2429,60.1791,60.2429,25187.0
2019-04-15 12:40:00,66.14,66.27,66.12,66.22,28651.0,60.2429,60.3613,60.2247,60.3158,28651.0
2019-04-15 12:50:00,66.23,66.34,66.22,66.29,31314.0,60.3249,60.4251,60.3158,60.3795,31314.0
2019-04-15 13:00:00,66.29,66.44,66.29,66.41,17862.0,60.3795,60.5162,60.3795,60.4888,17862.0
2019-04-15 13:10:00,66.41,66.47,66.38,66.42,31676.0,60.4888,60.5435,60.4615,60.4979,31676.0
2019-04-15 13:20:00,66.42,66.56,66.4,66.53,25126.0,60.4979,60.6255,60.4797,60.5981,25126.0
2019-04-15 13:30:00,66.54,66.54,66.47,66.5,24122.0,60.6072,60.6072,60.5435,60.5708,24122.0
2019-04-15 13:40:00,66.5,66.6,66.49,66.58,27226.0,60.5708,60.6619,60.5617,60.6437,27226.0
2019-04-15 13:50:00,66.59,66.62,66.5,66.54,23338.0,60.6528,60.6801,60.5708,60.6072,23338.0
2019-04-15 14:00:00,66.54,66.57,66.31,66.31,56200.0,60.6072,60.6346,60.3978,60.3978,56200.0
2019-04-15 14:10:00,66.31,66.49,66.31,66.46,26272.0,60.3978,60.5617,60.3978,60.5344,26272.0
2019-04-15 14:20:00,66.46,66.52,66.43,66.52,18816.0,60.5344,60.589,60.5071,60.589,18816.0
2019-04-15 14:30:00,66.52,66.55,66.44,66.45,31756.0,60.589,60.6164,60.5162,60.5253,31756.0
2019-04-15 14:40:00,66.45,66.51,66.44,66.46,21641.0,60.5253,60.5799,60.5162,60.5344,21641.0
2019-04-15 14:50:00,66.47,66.53,66.41,66.41,30803.0,60.5435,60.5981,60.4888,60.4888,30803.0
2019-04-15 15:00:00,66.42,66.53,66.42,66.5,32684.0,60.4979,60.5981,60.4979,60.5708,32684.0
2019-04-15 15:10:00,66.5,66.56,66.48,66.53,35895.0,60.5708,60.6255,60.5526,60.5981,35895.0
2019-04-15 15:20:00,66.53,66.58,66.5,66.55,30927.0,60.5981,60.6437,60.5708,60.6164,30927.0
2019-04-15 15:30:00,66.55,66.55,66.44,66.49,54114.0,60.6164,60.6164,60.5162,60.5617,54114.0
2019-04-15 15:40:00,66.49,66.5,66.43,66.48,86058.0,60.5617,60.5708,60.5071,60.5526,86058.0
2019-04-15 15:50:00,66.49,66.55,66.41,66.54,269266.0,60.5617,60.6164,60.4888,60.6072,269266.0
2019-04-16 09:30:00,66.75,67.44,66.7,67.4,143442.0,60.7985,61.427,60.753,61.3906,143442.0
2019-04-16 09:40:00,67.4,67.54,67.31,67.44,92188.0,61.3906,61.5181,61.3086,61.427,92188.0
2019-04-16 09:50:00,67.44,67.46,67.29,67.37,65257.0,61.427,61.4452,61.2904,61.3632,65257.0
2019-04-16 10:00:00,67.37,67.61,67.37,67.52,97427.0,61.3632,61.5818,61.3632,61.4999,97427.0
2019-04-16 10:10:00,67.5,67.57,67.46,67.57,83978.0,61.4816,61.5454,61.4452,61.5454,83978.0
2019-04-16 10:20:00,67.58,67.59,67.39,67.43,53984.0,61.5545,61.5636,61.3815,61.4179,53984.0
2019-04-16 10:30:00,67.43,67.45,67.33,67.4,36943.0,61.4179,61.4361,61.3268,61.3906,36943.0
2019-04-16 10:40:00,67.4,67.43,67.34,67.38,27397.0,61.3906,61.4179,61.3359,61.3723,27397.0
2019-04-16 10:50:00,67.38,67.5,67.36,67.39,31295.0,61.3723,61.4816,61.3541,61.3815,31295.0
2019-04-16 11:00:00,67.39,67.52,67.33,67.47,62714.0,61.3815,61.4999,61.3268,61.4543,62714.0
2019-04-16 11:10:00,67.47,67.52,67.45,67.49,33900.0,61.4543,61.4999,61.4361,61.4725,33900.0
2019-04-16 11:20:00,67.49,67.5,67.44,67.48,38945.0,61.4725,61.4816,61.427,61.4634,38945.0
2019-04-16 11:30:00,67.47,67.61,67.44,67.58,80532.0,61.4543,61.5818,61.427,61.5545,80532.0
2019-04-16 11:40:00,67.59,67.67,67.53,67.58,43697.0,61.5636,61.6365,61.509,61.5545,43697.0
2019-04-16 11:50:00,67.58,67.69,67.58,67.64,36377.0,61.5545,61.6547,61.5545,61.6092,36377.0
2019-04-16 12:00:00,67.63,67.7,67.61,67.69,20067.0,61.6001,61.6638,61.5818,61.6547,20067.0
2019-04-16 12:10:00,67.69,67.72,67.56,67.56,38937.0,61.6547,61.682,61.5363,61.5363,38937.0
2019-04-16 12:20:00,67.57,67.58,67.51,67.54,34061.0,61.5454,61.5545,61.4908,61.5181,34061.0
2019-04-16 12:30:00,67.53,67.55,67.47,67.55,41253.0,61.509,61.5272,61.4543,61.5272,41253.0
2019-04-16 12:40:00,67.55,67.64,67.54,67.59,18848.0,61.5272,61.6092,61.5181,61.5636,18848.0
2019-04-16 12:50:00,67.59,67.7,67.58,67.7,25687.0,61.5636,61.6638,61.5545,61.6638,25687.0
2019-04-16 13:00:00,67.69,67.71,67.63,67.71,16017.0,61.6547,61.6729,61.6001,61.6729,16017.0
2019-04-16 13:10:00,67.7,67.78,67.68,67.78,30223.0,61.6638,61.7367,61.6456,61.7367,30223.0
2019-04-16 13:20:00,67.78,67.8,67.65,67.68,32361.0,61.7367,61.7549,61.6183,61.6456,32361.0
2019-04-16 13:30:00,67.69,67.79,67.68,67.78,20287.0,61.6547,61.7458,61.6456,61.7367,20287.0
2019-04-16 13:40:00,67.79,67.8,67.74,67.78,24237.0,61.7458,61.7549,61.7003,61.7367,24237.0
2019-04-16 13:50:00,67.78,67.79,67.66,67.68,38111.0,61.7367,61.7458,61.6274,61.6456,38111.0
2019-04-16 14:00:00,67.7,67.7,67.63,67.7,26798.0,61.6638,61.6638,61.6001,61.6638,26798.0
2019-04-16 14:10:00,67.71,67.74,67.67,67.69,18553.0,61.6729,61.7003,61.6365,61.6547,18553.0
2019-04-16 14:20:00,67.69,67.79,67.69,67.77,18341.0,61.6547,61.7458,61.6547,61.7276,18341.0
2019-04-16 14:30:00,67.78,67.85,67.75,67.75,28852.0,61.7367,61.8004,61.7094,61.7094,28852.0
2019-04-16 14:40:00,67.75,67.76,67.69,67.72,20482.0,61.7094,61.7185,61.6547,61.682,20482.0
2019-04-16 14:50:00,67.73,67.9,67.73,67.89,55494.0,61.6911,61.846,61.6911,61.8369,55494.0
2019-04-16 15:00:00,67.89,68.08,67.89,68.04,108700.0,61.8369,62.0099,61.8369,61.9735,108700.0
2019-04-16 15:10:00,68.04,68.07,68.0,68.05,57668.0,61.9735,62.0008,61.9371,61.9826,57668.0
2019-04-16 15:20:00,68.05,68.12,68.0,68.12,68599.0,61.9826,62.0464,61.9371,62.0464,68599.0
2019-04-16 15:30:00,68.11,68.17,67.87,68.0,197009.0,62.0373,62.0919,61.8187,61.9371,197009.0
2019-04-16 15:40:00,68.0,68.15,67.95,68.14,177023.0,61.9371,62.0737,61.8915,62.0646,177023.0
2019-04-16 15:50:00,68.14,68.21,68.09,68.15,283007.0,62.0646,62.1283,62.019,62.0737,283007.0
2019-04-17 09:30:00,68.22,68.24,67.67,67.94,179567.0,62.1375,62.1557,61.6365,61.8824,179567.0
2019-04-17 09:40:00,67.95,68.01,67.8,67.87,80612.0,61.8915,61.9462,61.7549,61.8187,80612.0
2019-04-17 09:50:00,67.89,68.2,67.86,68.03,65465.0,61.8369,62.1192,61.8096,61.9644,65465.0
2019-04-17 10:00:00,68.04,68.19,67.97,68.03,95556.0,61.9735,62.1101,61.9097,61.9644,95556.0
2019-04-17 10:10:00,68.03,68.04,67.64,67.68,114008.0,61.9644,61.9735,61.6092,61.6456,114008.0
2019-04-17 10:20:00,67.68,67.9,67.55,67.88,51897.0,61.6456,61.846,61.5272,61.8278,51897.0
2019-04-17 10:30:00,67.89,67.89,67.64,67.69,132109.0,61.8369,61.8369,61.6092,61.6547,132109.0
2019-04-17 10:40:00,67.69,67.87,67.63,67.69,57602.0,61.6547,61.8187,61.6001,61.6547,57602.0
2019-04-17 10:50:00,67.71,67.98,67.67,67.85,199956.0,61.6729,61.9189,61.6365,61.8004,199956.0
2019-04-17 11:00:00,67.85,68.05,67.8,68.02,46215.0,61.8004,61.9826,61.7549,61.9553,46215.0
2019-04-17 11:10:00,68.02,68.04,67.76,67.82,93831.0,61.9553,61.9735,61.7185,61.7731,93831.0
2019-04-17 11:20:00,67.84,67.84,67.61,67.63,28707.0,61.7913,61.7913,61.5818,61.6001,28707.0
2019-04-17 11:30:00,67.61,67.71,67.52,67.64,53868.0,61.5818,61.6729,61.4999,61.6092,53868.0
2019-04-17 11:40:00,67.65,67.82,67.6,67.8,41074.0,61.6183,61.7731,61.5727,61.7549,41074.0
2019-04-17 11:50:00,67.79,67.9,67.69,67.77,61369.0,61.7458,61.846,61.6547,61.7276,61369.0
2019-04-17 12:00:00,67.78,67.79,67.61,67.61,37622.0,61.7367,61.7458,61.5818,61.5818,37622.0
2019-04-17 12:10:00,67.61,67.78,67.58,67.75,27427.0,61.5818,61.7367,61.5545,61.7094,27427.0
2019-04-17 12:20:00,67.75,67.76,67.65,67.72,43496.0,61.7094,61.7185,61.6183,61.682,43496.0
2019-04-17 12:30:00,67.73,67.85,67.73,67.83,39287.0,61.6911,61.8004,61.6911,61.7822,39287.0
2019-04-17 12:40:00,67.84,67.89,67.83,67.86,48864.0,61.7913,61.8369,61.7822,61.8096,48864.0
2019-04-17 12:50:00,67.87,67.96,67.86,67.95,43242.0,61.8187,61.9006,61.8096,61.8915,43242.0
2019-04-17 13:00:00,67.95,68.01,67.91,67.98,39005.0,61.8915,61.9462,61.8551,61.9189,39005.0
2019-04-17 13:10:00,67.99,68.0,67.93,67.94,39320.0,61.928,61.9371,61.8733,61.8824,39320.0
2019-04-17 13:20:00,67.95,68.07,67.86,67.88,71912.0,61.8915,62.0008,61.8096,61.8278,71912.0
2019-04-17 13:30:00,67.9,67.94,67.85,67.89,41682.0,61.846,61.8824,61.8004,61.8369,41682.0
2019-04-17 13:40:00,67.88,67.89,67.8,67.85,23053.0,61.8278,61.8369,61.7549,61.8004,23053.0
2019-04-17 13:50:00,67.84,67.86,67.77,67.83,28544.0,61.7913,61.8096,61.7276,61.7822,28544.0
2019-04-17 14:00:00,67.83,67.93,67.8,67.9,23434.0,61.7822,61.8733,61.7549,61.846,23434.0
2019-04-17 14:10:00,67.89,67.91,67.83,67.89,48250.0,61.8369,61.8551,61.7822,61.8369,48250.0
2019-04-17 14:20:00,67.89,67.91,67.71,67.75,71797.0,61.8369,61.8551,61.6729,61.7094,71797.0
2019-04-17 14:30:00,67.76,67.84,67.73,67.82,61644.0,61.7185,61.7913,61.6911,61.7731,61644.0
2019-04-17 14:40:00,67.82,67.84,67.72,67.76,51827.0,61.7731,61.7913,61.682,61.7185,51827.0
2019-04-17 14:50:00,67.76,67.86,67.76,67.85,68721.0,61.7185,61.8096,61.7185,61.8004,68721.0
2019-04-17 15:00:00,67.86,68.01,67.83,67.89,77277.0,61.8096,61.9462,61.7822,61.8369,77277.0
2019-04-17 15:10:00,67.89,68.04,67.89,68.01,77265.0,61.8369,61.9735,61.8369,61.9462,77265.0
2019-04-17 15:20:00,68.02,68.03,67.78,67.84,219466.0,61.9553,61.9644,61.7367,61.7913,219466.0
2019-04-17 15:30:00,67.85,67.96,67.82,67.86,142372.0,61.8004,61.9006,61.7731,61.8096,142372.0
2019-04-17 15:40:00,67.86,67.99,67.85,67.92,116573.0,61.8096,61.928,61.8004,61.8642,116573.0
2019-04-17 15:50:00,67.92,68.02,67.83,67.89,413137.0,61.8642,61.9553,61.7822,61.8369,413137.0
2019-04-18 09:30:00,69.04,69.6,67.76,68.79,713988.0,62.8843,63.3944,61.7185,62.6566,713988.0
2019-04-18 09:40:00,68.79,69.59,68.75,69.37,410791.0,62.6566,63.3853,62.6202,63.1849,410791.0
2019-04-18 09:50:00,69.34,69.51,68.54,68.83,173077.0,63.1576,63.3124,62.4289,62.6931,173077.0
2019-04-18 10:00:00,68.77,68.81,68.2,68.34,232753.0,62.6384,62.6748,62.1192,62.2468,232753.0
2019-04-18 10:10:00,68.34,68.75,67.84,67.91,310657.0,62.2468,62.6202,61.7913,61.8551,310657.0
2019-04-18 10:20:00,67.94,67.99,67.65,67.76,200422.0,61.8824,61.928,61.6183,61.7185,200422.0
2019-04-18 10:30:00,67.76,67.86,66.81,66.94,327245.0,61.7185,61.8096,60.8532,60.9716,327245.0
2019-04-18 10:40:00,67.0,67.56,66.94,67.47,207706.0,61.0262,61.5363,60.9716,61.4543,207706.0
2019-04-18 10:50:00,67.43,68.02,67.41,67.97,100219.0,61.4179,61.9553,61.3997,61.9097,100219.0
2019-04-18 11:00:00,68.0,68.06,67.79,68.01,215619.0,61.9371,61.9917,61.7458,61.9462,215619.0
2019-04-18 11:10:00,68.01,68.59,67.94,67.95,233497.0,61.9462,62.4745,61.8824,61.8915,233497.0
2019-04-18 11:20:00,67.96,68.1,67.85,67.98,111178.0,61.9006,62.0282,61.8004,61.9189,111178.0
2019-04-18 11:30:00,67.98,68.28,67.97,68.08,62479.0,61.9189,62.1921,61.9097,62.0099,62479.0
2019-04-18 11:40:00,68.06,68.29,67.97,68.11,74172.0,61.9917,62.2012,61.9097,62.0373,74172.0
2019-04-18 11:50:00,68.11,68.11,67.95,67.96,44545.0,62.0373,62.0373,61.8915,61.9006,44545.0
2019-04-18 12:00:00,67.96,68.12,67.94,68.08,82707.0,61.9006,62.0464,61.8824,62.0099,82707.0
2019-04-18 12:10:00,68.09,68.11,67.99,68.09,78063.0,62.019,62.0373,61.928,62.019,78063.0
2019-04-18 12:20:00,68.09,68.11,67.89,67.98,57505.0,62.019,62.0373,61.8369,61.9189,57505.0
2019-04-18 12:30:00,67.97,68.04,67.84,67.91,51222.0,61.9097,61.9735,61.7913,61.8551,51222.0
2019-04-18 12:40:00,67.92,68.24,67.89,68.24,92728.0,61.8642,62.1557,61.8369,62.1557,92728.0
2019-04-18 12:50:00,68.23,68.36,68.15,68.15,31632.0,62.1466,62.265,62.0737,62.0737,31632.0
2019-04-18 13:00:00,68.17,68.17,67.94,68.01,63227.0,62.0919,62.0919,61.8824,61.9462,63227.0
2019-04-18 13:10:00,68.03,68.16,67.98,68.12,95416.0,61.9644,62.0828,61.9189,62.0464,95416.0
2019-04-18 13:20:00,68.1,68.13,67.95,68.05,30095.0,62.0282,62.0555,61.8915,61.9826,30095.0
2019-04-18 13:30:00,68.03,68.14,67.86,68.06,63463.0,61.9644,62.0646,61.8096,61.9917,63463.0
2019-04-18 13:40:00,68.03,68.13,67.98,68.09,27952.0,61.9644,62.0555,61.9189,62.019,27952.0
2019-04-18 13:50:00,68.11,68.19,68.06,68.14,25290.0,62.0373,62.1101,61.9917,62.0646,25290.0
2019-04-18 14:00:00,68.15,68.24,68.11,68.23,46184.0,62.0737,62.1557,62.0373,62.1466,46184.0
2019-04-18 14:10:00,68.25,68.25,68.15,68.15,24579.0,62.1648,62.1648,62.0737,62.0737,24579.0
2019-04-18 14:20:00,68.15,68.31,68.13,68.2,46830.0,62.0737,62.2194,62.0555,62.1192,46830.0
2019-04-18 14:30:00,68.2,68.3,68.13,68.27,49008.0,62.1192,62.2103,62.0555,62.183,49008.0
2019-04-18 14:40:00,68.28,68.42,68.12,68.15,51719.0,62.1921,62.3196,62.0464,62.0737,51719.0
2019-04-18 14:50:00,68.15,68.37,68.12,68.34,40890.0,62.0737,62.2741,62.0464,62.2468,40890.0
2019-04-18 15:00:00,68.34,68.35,68.18,68.18,39407.0,62.2468,62.2559,62.101,62.101,39407.0
2019-04-18 15:10:00,68.2,68.46,68.19,68.39,126058.0,62.1192,62.3561,62.1101,62.2923,126058.0
2019-04-18 15:20:00,68.38,68.56,68.35,68.56,73811.0,62.2832,62.4471,62.2559,62.4471,73811.0
2019-04-18 15:30:00,68.54,68.56,68.28,68.31,87004.0,62.4289,62.4471,62.1921,62.2194,87004.0
2019-04-18 15:40:00,68.3,68.35,68.22,68.23,147818.0,62.2103,62.2559,62.1375,62.1466,147818.0
2019-04-18 15:50:00,68.23,68.45,68.01,68.14,772079.0,62.1466,62.3469,61.9462,62.0646,772079.0
2019-04-22 09:30:00,67.76,67.98,66.52,66.82,219921.0,61.7185,61.9189,60.589,60.8623,219921.0
2019-04-22 09:40:00,66.78,67.31,66.73,66.89,156967.0,60.8258,61.3086,60.7803,60.926,156967.0
2019-04-22 09:50:00,66.89,67.06,66.59,66.98,158779.0,60.926,61.0809,60.6528,61.008,158779.0
2019-04-22 10:00:00,66.99,66.99,66.6,66.64,168364.0,61.0171,61.0171,60.6619,60.6983,168364.0
2019-04-22 10:10:00,66.62,66.85,66.55,66.84,198745.0,60.6801,60.8896,60.6164,60.8805,198745.0
2019-04-22 10:20:00,66.85,66.93,66.74,66.85,92726.0,60.8896,60.9625,60.7894,60.8896,92726.0
2019-04-22 10:30:00,66.86,66.95,66.72,66.83,83517.0,60.8987,60.9807,60.7712,60.8714,83517.0
2019-04-22 10:40:00,66.81,66.87,66.75,66.86,59959.0,60.8532,60.9078,60.7985,60.8987,59959.0
2019-04-22 10:50:00,66.87,66.88,66.76,66.88,68832.0,60.9078,60.9169,60.8076,60.9169,68832.0
2019-04-22 11:00:00,66.88,67.02,66.85,66.99,178009.0,60.9169,61.0444,60.8896,61.0171,178009.0
2019-04-22 11:10:00,66.99,66.99,66.8,66.95,69611.0,61.0171,61.0171,60.8441,60.9807,69611.0
2019-04-22 11:20:00,66.97,67.01,66.88,66.91,64907.0,60.9989,61.0353,60.9169,60.9443,64907.0
2019-04-22 11:30:00,66.93,66.99,66.91,66.94,21139.0,60.9625,61.0171,60.9443,60.9716,21139.0
2019-04-22 11:40:00,66.92,66.96,66.77,66.78,44210.0,60.9534,60.9898,60.8167,60.8258,44210.0
2019-04-22 11:50:00,66.79,66.9,66.75,66.9,24659.0,60.835,60.9351,60.7985,60.9351,24659.0
2019-04-22 12:00:00,66.87,66.9,66.77,66.88,52714.0,60.9078,60.9351,60.8167,60.9169,52714.0
2019-04-22 12:10:00,66.87,66.89,66.82,66.86,30093.0,60.9078,60.926,60.8623,60.8987,30093.0
2019-04-22 12:20:00,66.86,66.95,66.85,66.95,25481.0,60.8987,60.9807,60.8896,60.9807,25481.0
2019-04-22 12:30:00,66.94,66.95,66.86,66.88,54348.0,60.9716,60.9807,60.8987,60.9169,54348.0
2019-04-22 12:40:00,66.87,66.9,66.77,66.83,53271.0,60.9078,60.9351,60.8167,60.8714,53271.0
2019-04-22 12:50:00,66.83,66.88,66.75,66.85,47840.0,60.8714,60.9169,60.7985,60.8896,47840.0
2019-04-22 13:00:00,66.84,66.94,66.84,66.9,18841.0,60.8805,60.9716,60.8805,60.9351,18841.0
2019-04-22 13:10:00,66.92,66.93,66.84,66.89,59375.0,60.9534,60.9625,60.8805,60.926,59375.0
2019-04-22 13:20:00,66.9,66.97,66.87,66.95,22567.0,60.9351,60.9989,60.9078,60.9807,22567.0
2019-04-22 13:30:00,66.95,67.09,66.93,67.07,63005.0,60.9807,61.1082,60.9625,61.09,63005.0
2019-04-22 13:40:00,67.07,67.2,67.05,67.17,30002.0,61.09,61.2084,61.0718,61.1811,30002.0
2019-04-22 13:50:00,67.17,67.31,67.16,67.3,52279.0,61.1811,61.3086,61.172,61.2995,52279.0
2019-04-22 14:00:00,67.31,67.31,67.1,67.14,60928.0,61.3086,61.3086,61.1173,61.1537,60928.0
2019-04-22 14:10:00,67.14,67.22,67.1,67.22,31732.0,61.1537,61.2266,61.1173,61.2266,31732.0
2019-04-22 14:20:00,67.21,67.22,67.11,67.16,32593.0,61.2175,61.2266,61.1264,61.172,32593.0
2019-04-22 14:30:00,67.16,67.17,67.0,67.05,50912.0,61.172,61.1811,61.0262,61.0718,50912.0
2019-04-22 14:40:00,67.04,67.1,67.03,67.06,32967.0,61.0627,61.1173,61.0536,61.0809,32967.0
2019-04-22 14:50:00,67.06,67.15,67.01,67.15,51473.0,61.0809,61.1629,61.0353,61.1629,51473.0
2019-04-22 15:00:00,67.15,67.15,66.98,67.01,45584.0,61.1629,61.1629,61.008,61.0353,45584.0
2019-04-22 15:10:00,67.01,67.09,66.98,67.09,71278.0,61.0353,61.1082,61.008,61.1082,71278.0
2019-04-22 15:20:00,67.1,67.1,66.97,66.99,51530.0,61.1173,61.1173,60.9989,61.0171,51530.0
2019-04-22 15:30:00,66.99,67.0,66.86,66.89,83113.0,61.0171,61.0262,60.8987,60.926,83113.0
2019-04-22 15:40:00,66.89,66.91,66.77,66.82,147293.0,60.926,60.9443,60.8167,60.8623,147293.0
2019-04-22 15:50:00,66.81,66.89,66.78,66.81,437223.0,60.8532,60.926,60.8258,60.8532,437223.0
2019-04-23 09:30:00,66.52,66.83,66.38,66.68,104829.0,60.589,60.8714,60.4615,60.7348,104829.0
2019-04-23 09:40:00,66.83,67.0,66.71,66.71,64065.0,60.8714,61.0262,60.7621,60.7621,64065.0
2019-04-23 09:50:00,66.7,66.99,66.61,66.82,81002.0,60.753,61.0171,60.671,60.8623,81002.0
2019-04-23 10:00:00,66.82,67.02,66.78,66.86,78137.0,60.8623,61.0444,60.8258,60.8987,78137.0
2019-04-23 10:10:00,66.82,66.88,66.73,66.81,67953.0,60.8623,60.9169,60.7803,60.8532,67953.0
2019-04-23 10:20:00,66.83,67.07,66.82,67.04,46220.0,60.8714,61.09,60.8623,61.0627,46220.0
2019-04-23 10:30:00,67.04,67.09,67.01,67.06,38533.0,61.0627,61.1082,61.0353,61.0809,38533.0
2019-04-23 10:40:00,67.08,67.12,66.99,67.11,38782.0,61.0991,61.1355,61.0171,61.1264,38782.0
2019-04-23 10:50:00,67.12,67.18,67.02,67.15,65384.0,61.1355,61.1902,61.0444,61.1629,65384.0
2019-04-23 11:00:00,67.15,67.33,67.15,67.28,49154.0,61.1629,61.3268,61.1629,61.2813,49154.0
2019-04-23 11:10:00,67.28,67.36,67.27,67.34,28636.0,61.2813,61.3541,61.2722,61.3359,28636.0
2019-04-23 11:20:00,67.34,67.56,67.33,67.5,76658.0,61.3359,61.5363,61.3268,61.4816,76658.0
2019-04-23 11:30:00,67.49,67.56,67.46,67.54,39463.0,61.4725,61.5363,61.4452,61.5181,39463.0
2019-04-23 11:40:00,67.53,67.58,67.48,67.58,42527.0,61.509,61.5545,61.4634,61.5545,42527.0
2019-04-23 11:50:00,67.58,67.63,67.48,67.51,43072.0,61.5545,61.6001,61.4634,61.4908,43072.0
2019-04-23 12:00:00,67.5,67.59,67.5,67.56,41107.0,61.4816,61.5636,61.4816,61.5363,41107.0
2019-04-23 12:10:00,67.54,67.58,67.5,67.56,34023.0,61.5181,61.5545,61.4816,61.5363,34023.0
2019-04-23 12:20:00,67.57,67.57,67.48,67.5,32382.0,61.5454,61.5454,61.4634,61.4816,32382.0
2019-04-23 12:30:00,67.49,67.53,67.45,67.47,54659.0,61.4725,61.509,61.4361,61.4543,54659.0
2019-04-23 12:40:00,67.47,67.48,67.38,67.38,49109.0,61.4543,61.4634,61.3723,61.3723,49109.0
2019-04-23 12:50:00,67.39,67.41,67.29,67.35,34262.0,61.3815,61.3997,61.2904,61.345,34262.0
2019-04-23 13:00:00,67.35,67.37,67.25,67.28,30258.0,61.345,61.3632,61.2539,61.2813,30258.0
2019-04-23 13:10:00,67.28,67.28,67.21,67.28,35849.0,61.2813,61.2813,61.2175,61.2813,35849.0
2019-04-23 13:20:00,67.28,67.33,67.28,67.3,42111.0,61.2813,61.3268,61.2813,61.2995,42111.0
2019-04-23 13:30:00,67.3,67.31,67.26,67.28,16418.0,61.2995,61.3086,61.263,61.2813,16418.0
2019-04-23 13:40:00,67.28,67.3,67.26,67.27,24150.0,61.2813,61.2995,61.263,61.2722,24150.0
2019-04-23 13:50:00,67.27,67.28,67.21,67.24,66391.0,61.2722,61.2813,61.2175,61.2448,66391.0
2019-04-23 14:00:00,67.24,67.25,67.2,67.22,30243.0,61.2448,61.2539,61.2084,61.2266,30243.0
2019-04-23 14:10:00,67.22,67.23,67.18,67.2,38535.0,61.2266,61.2357,61.1902,61.2084,38535.0
2019-04-23 14:20:00,67.2,67.23,67.15,67.2,65358.0,61.2084,61.2357,61.1629,61.2084,65358.0
2019-04-23 14:30:00,67.19,67.26,67.19,67.25,35012.0,61.1993,61.263,61.1993,61.2539,35012.0
2019-04-23 14:40:00,67.24,67.25,67.19,67.2,37265.0,61.2448,61.2539,61.1993,61.2084,37265.0
2019-04-23 14:50:00,67.2,67.21,67.1,67.12,50475.0,61.2084,61.2175,61.1173,61.1355,50475.0
2019-04-23 15:00:00,67.12,67.14,67.06,67.09,28491.0,61.1355,61.1537,61.0809,61.1082,28491.0
2019-04-23 15:10:00,67.09,67.12,67.05,67.09,72824.0,61.1082,61.1355,61.0718,61.1082,72824.0
2019-04-23 15:20:00,67.09,67.11,67.02,67.03,28711.0,61.1082,61.1264,61.0444,61.0536,28711.0
2019-04-23 15:30:00,67.03,67.04,66.95,66.95,58391.0,61.0536,61.0627,60.9807,60.9807,58391.0
2019-04-23 15:40:00,66.95,66.97,66.92,66.95,89111.0,60.9807,60.9989,60.9534,60.9807,89111.0
2019-04-23 15:50:00,66.95,67.06,66.91,67.05,259726.0,60.9807,61.0809,60.9443,61.0718,259726.0
2019-04-24 09:30:00,66.88,67.02,66.47,66.84,86342.0,60.9169,61.0444,60.5435,60.8805,86342.0
2019-04-24 09:40:00,66.85,66.93,66.64,66.73,41124.0,60.8896,60.9625,60.6983,60.7803,41124.0
2019-04-24 09:50:00,66.73,66.9,66.66,66.8,36853.0,60.7803,60.9351,60.7165,60.8441,36853.0
2019-04-24 10:00:00,66.8,66.85,66.72,66.76,48646.0,60.8441,60.8896,60.7712,60.8076,48646.0
2019-04-24 10:10:00,66.77,66.87,66.76,66.8,29695.0,60.8167,60.9078,60.8076,60.8441,29695.0
2019-04-24 10:20:00,66.83,66.94,66.77,66.94,28648.0,60.8714,60.9716,60.8167,60.9716,28648.0
2019-04-24 10:30:00,66.94,67.05,66.88,66.99,29843.0,60.9716,61.0718,60.9169,61.0171,29843.0
2019-04-24 10:40:00,67.0,67.06,66.89,67.06,24984.0,61.0262,61.0809,60.926,61.0809,24984.0
2019-04-24 10:50:00,67.04,67.15,66.93,67.15,39934.0,61.0627,61.1629,60.9625,61.1629,39934.0
2019-04-24 11:00:00,67.17,67.2,67.07,67.13,37133.0,61.1811,61.2084,61.09,61.1446,37133.0
2019-04-24 11:10:00,67.14,67.2,67.1,67.14,29256.0,61.1537,61.2084,61.1173,61.1537,29256.0
2019-04-24 11:20:00,67.13,67.2,67.03,67.04,45572.0,61.1446,61.2084,61.0536,61.0627,45572.0
2019-04-24 11:30:00,67.06,67.12,66.99,67.0,30461.0,61.0809,61.1355,61.0171,61.0262,30461.0
2019-04-24 11:40:00,67.01,67.03,66.81,66.82,35925.0,61.0353,61.0536,60.8532,60.8623,35925.0
2019-04-24 11:50:00,66.83,66.84,66.7,66.72,50163.0,60.8714,60.8805,60.753,60.7712,50163.0
2019-04-24 12:00:00,66.7,66.8,66.68,66.77,76858.0,60.753,60.8441,60.7348,60.8167,76858.0
2019-04-24 12:10:00,66.77,66.85,66.69,66.78,73685.0,60.8167,60.8896,60.7439,60.8258,73685.0
2019-04-24 12:20:00,66.78,66.84,66.74,66.75,27214.0,60.8258,60.8805,60.7894,60.7985,27214.0
2019-04-24 12:30:00,66.75,66.79,66.67,66.78,52531.0,60.7985,60.835,60.7257,60.8258,52531.0
2019-04-24 12:40:00,66.78,66.82,66.77,66.82,33035.0,60.8258,60.8623,60.8167,60.8623,33035.0
2019-04-24 12:50:00,66.84,66.87,66.74,66.77,31983.0,60.8805,60.9078,60.7894,60.8167,31983.0
2019-04-24 13:00:00,66.76,66.79,66.72,66.75,22536.0,60.8076,60.835,60.7712,60.7985,22536.0
2019-04-24 13:10:00,66.75,66.77,66.7,66.76,38557.0,60.7985,60.8167,60.753,60.8076,38557.0
2019-04-24 13:20:00,66.76,66.81,66.69,66.77,162091.0,60.8076,60.8532,60.7439,60.8167,162091.0
2019-04-24 13:30:00,66.77,66.8,66.71,66.74,52309.0,60.8167,60.8441,60.7621,60.7894,52309.0
2019-04-24 13:40:00,66.73,66.74,66.6,66.69,66316.0,60.7803,60.7894,60.6619,60.7439,66316.0
2019-04-24 13:50:00,66.7,66.75,66.67,66.69,41597.0,60.753,60.7985,60.7257,60.7439,41597.0
2019-04-24 14:00:00,66.7,66.76,66.68,66.76,50437.0,60.753,60.8076,60.7348,60.8076,50437.0
2019-04-24 14:10:00,66.75,66.82,66.73,66.8,37812.0,60.7985,60.8623,60.7803,60.8441,37812.0
2019-04-24 14:20:00,66.8,66.9,66.71,66.89,51941.0,60.8441,60.9351,60.7621,60.926,51941.0
2019-04-24 14:30:00,66.89,66.89,66.79,66.81,24711.0,60.926,60.926,60.835,60.8532,24711.0
2019-04-24 14:40:00,66.81,66.93,66.81,66.9,30155.0,60.8532,60.9625,60.8532,60.9351,30155.0
2019-04-24 14:50:00,66.9,66.98,66.9,66.95,41497.0,60.9351,61.008,60.9351,60.9807,41497.0
2019-04-24 15:00:00,66.95,67.03,66.95,66.98,72745.0,60.9807,61.0536,60.9807,61.008,72745.0
2019-04-24 15:10:00,67.0,67.05,66.97,67.05,39028.0,61.0262,61.0718,60.9989,61.0718,39028.0
2019-04-24 15:20:00,67.05,67.07,67.0,67.05,58299.0,61.0718,61.09,61.0262,61.0718,58299.0
2019-04-24 15:30:00,67.05,67.11,67.04,67.09,68904.0,61.0718,61.1264,61.0627,61.1082,68904.0
2019-04-24 15:40:00,67.09,67.16,67.07,67.12,96543.0,61.1082,61.172,61.09,61.1355,96543.0
2019-04-24 15:50:00,67.13,67.13,66.91,67.03,309269.0,61.1446,61.1446,60.9443,61.0536,309269.0
2019-04-25 09:30:00,66.94,67.19,66.82,67.15,115586.0,60.9716,61.1993,60.8623,61.1629,115586.0
2019-04-25 09:40:00,67.16,67.29,66.9,67.1,44456.0,61.172,61.2904,60.9351,61.1173,44456.0
2019-04-25 09:50:00,67.11,67.11,66.84,66.85,35581.0,61.1264,61.1264,60.8805,60.8896,35581.0
2019-04-25 10:00:00,66.86,67.01,66.81,66.9,124215.0,60.8987,61.0353,60.8532,60.9351,124215.0
2019-04-25 10:10:00,66.9,66.95,66.66,66.74,79149.0,60.9351,60.9807,60.7165,60.7894,79149.0
2019-04-25 10:20:00,66.76,66.83,66.69,66.78,41140.0,60.8076,60.8714,60.7439,60.8258,41140.0
2019-04-25 10:30:00,66.78,66.96,66.69,66.94,68814.0,60.8258,60.9898,60.7439,60.9716,68814.0
2019-04-25 10:40:00,66.93,66.98,66.83,66.92,43801.0,60.9625,61.008,60.8714,60.9534,43801.0
2019-04-25 10:50:00,66.91,66.94,66.82,66.82,22929.0,60.9443,60.9716,60.8623,60.8623,22929.0
2019-04-25 11:00:00,66.84,66.91,66.79,66.82,27844.0,60.8805,60.9443,60.835,60.8623,27844.0
2019-04-25 11:10:00,66.81,66.93,66.78,66.83,39867.0,60.8532,60.9625,60.8258,60.8714,39867.0
2019-04-25 11:20:00,66.84,67.06,66.83,67.0,37224.0,60.8805,61.0809,60.8714,61.0262,37224.0
2019-04-25 11:30:00,67.0,67.05,66.94,67.02,12470.0,61.0262,61.0718,60.9716,61.0444,12470.0
2019-04-25 11:40:00,67.03,67.18,67.03,67.07,55495.0,61.0536,61.1902,61.0536,61.09,55495.0
2019-04-25 11:50:00,67.07,67.21,67.06,67.13,15685.0,61.09,61.2175,61.0809,61.1446,15685.0
2019-04-25 12:00:00,67.11,67.19,67.06,67.16,22411.0,61.1264,61.1993,61.0809,61.172,22411.0
2019-04-25 12:10:00,67.14,67.16,67.07,67.07,15901.0,61.1537,61.172,61.09,61.09,15901.0
2019-04-25 12:20:00,67.09,67.12,67.01,67.01,34969.0,61.1082,61.1355,61.0353,61.0353,34969.0
2019-04-25 12:30:00,66.99,67.14,66.97,67.13,39731.0,61.0171,61.1537,60.9989,61.1446,39731.0
2019-04-25 12:40:00,67.11,67.18,67.11,67.16,14902.0,61.1264,61.1902,61.1264,61.172,14902.0
2019-04-25 12:50:00,67.17,67.19,67.06,67.11,17520.0,61.1811,61.1993,61.0809,61.1264,17520.0
2019-04-25 13:00:00,67.11,67.23,67.11,67.21,24791.0,61.1264,61.2357,61.1264,61.2175,24791.0
2019-04-25 13:10:00,67.22,67.22,67.14,67.17,14837.0,61.2266,61.2266,61.1537,61.1811,14837.0
2019-04-25 13:20:00,67.14,67.24,67.14,67.2,14445.0,61.1537,61.2448,61.1537,61.2084,14445.0
2019-04-25 13:30:00,67.2,67.24,67.15,67.24,13677.0,61.2084,61.2448,61.1629,61.2448,13677.0
2019-04-25 13:40:00,67.23,67.23,67.14,67.15,14363.0,61.2357,61.2357,61.1537,61.1629,14363.0
2019-04-25 13:50:00,67.14,67.25,67.12,67.21,29733.0,61.1537,61.2539,61.1355,61.2175,29733.0
2019-04-25 14:00:00,67.24,67.35,67.22,67.35,40112.0,61.2448,61.345,61.2266,61.345,40112.0
2019-04-25 14:10:00,67.38,67.41,67.29,67.32,34183.0,61.3723,61.3997,61.2904,61.3177,34183.0
2019-04-25 14:20:00,67.3,67.34,67.25,67.34,51559.0,61.2995,61.3359,61.2539,61.3359,51559.0
2019-04-25 14:30:00,67.34,67.35,67.29,67.33,38730.0,61.3359,61.345,61.2904,61.3268,38730.0
2019-04-25 14:40:00,67.33,67.35,67.29,67.34,39093.0,61.3268,61.345,61.2904,61.3359,39093.0
2019-04-25 14:50:00,67.34,67.36,67.3,67.31,28874.0,61.3359,61.3541,61.2995,61.3086,28874.0
2019-04-25 15:00:00,67.31,67.33,67.22,67.22,60215.0,61.3086,61.3268,61.2266,61.2266,60215.0
2019-04-25 15:10:00,67.21,67.32,67.15,67.31,88508.0,61.2175,61.3177,61.1629,61.3086,88508.0
2019-04-25 15:20:00,67.3,67.31,67.12,67.18,70983.0,61.2995,61.3086,61.1355,61.1902,70983.0
2019-04-25 15:30:00,67.2,67.26,67.16,67.23,67765.0,61.2084,61.263,61.172,61.2357,67765.0
2019-04-25 15:40:00,67.23,67.41,67.2,67.35,130168.0,61.2357,61.3997,61.2084,61.345,130168.0
2019-04-25 15:50:00,67.35,67.41,67.12,67.14,202788.0,61.345,61.3997,61.1355,61.1537,202788.0
2019-04-26 09:30:00,67.51,67.63,67.19,67.2,55960.0,61.4908,61.6001,61.1993,61.2084,55960.0
2019-04-26 09:40:00,67.25,67.34,67.05,67.19,67434.0,61.2539,61.3359,61.0718,61.1993,67434.0
2019-04-26 09:50:00,67.24,67.32,67.08,67.1,44018.0,61.2448,61.3177,61.0991,61.1173,44018.0
2019-04-26 10:00:00,67.06,67.26,67.05,67.2,33826.0,61.0809,61.263,61.0718,61.2084,33826.0
2019-04-26 10:10:00,67.22,67.33,67.19,67.32,25663.0,61.2266,61.3268,61.1993,61.3177,25663.0
2019-04-26 10:20:00,67.33,67.42,67.31,67.39,25793.0,61.3268,61.4088,61.3086,61.3815,25793.0
2019-04-26 10:30:00,67.39,67.55,67.38,67.55,27446.0,61.3815,61.5272,61.3723,61.5272,27446.0
2019-04-26 10:40:00,67.53,67.64,67.47,67.63,23511.0,61.509,61.6092,61.4543,61.6001,23511.0
2019-04-26 10:50:00,67.61,67.76,67.6,67.73,34612.0,61.5818,61.7185,61.5727,61.6911,34612.0
2019-04-26 11:00:00,67.74,67.87,67.73,67.87,23221.0,61.7003,61.8187,61.6911,61.8187,23221.0
2019-04-26 11:10:00,67.88,68.29,67.88,68.14,156538.0,61.8278,62.2012,61.8278,62.0646,156538.0
2019-04-26 11:20:00,68.14,68.4,68.13,68.3,183504.0,62.0646,62.3014,62.0555,62.2103,183504.0
2019-04-26 11:30:00,68.28,68.28,68.1,68.14,43483.0,62.1921,62.1921,62.0282,62.0646,43483.0
2019-04-26 11:40:00,68.14,68.16,68.05,68.08,22145.0,62.0646,62.0828,61.9826,62.0099,22145.0
2019-04-26 11:50:00,68.06,68.07,67.94,68.0,38266.0,61.9917,62.0008,61.8824,61.9371,38266.0
2019-04-26 12:00:00,68.01,68.11,67.99,68.01,70724.0,61.9462,62.0373,61.928,61.9462,70724.0
2019-04-26 12:10:00,68.03,68.1,67.98,68.06,93748.0,61.9644,62.0282,61.9189,61.9917,93748.0
2019-04-26 12:20:00,68.06,68.08,67.98,68.01,61512.0,61.9917,62.0099,61.9189,61.9462,61512.0
2019-04-26 12:30:00,68.01,68.1,67.99,68.04,35348.0,61.9462,62.0282,61.928,61.9735,35348.0
2019-04-26 12:40:00,68.04,68.14,68.0,68.13,64792.0,61.9735,62.0646,61.9371,62.0555,64792.0
2019-04-26 12:50:00,68.14,68.2,68.01,68.03,34181.0,62.0646,62.1192,61.9462,61.9644,34181.0
2019-04-26 13:00:00,68.03,68.05,67.97,68.0,48810.0,61.9644,61.9826,61.9097,61.9371,48810.0
2019-04-26 13:10:00,68.01,68.1,67.97,68.03,32928.0,61.9462,62.0282,61.9097,61.9644,32928.0
2019-04-26 13:20:00,68.0,68.03,67.97,68.0,21809.0,61.9371,61.9644,61.9097,61.9371,21809.0
2019-04-26 13:30:00,67.99,68.01,67.92,67.93,32107.0,61.928,61.9462,61.8642,61.8733,32107.0
2019-04-26 13:40:00,67.93,68.04,67.87,68.01,102045.0,61.8733,61.9735,61.8187,61.9462,102045.0
2019-04-26 13:50:00,68.01,68.1,68.01,68.03,20328.0,61.9462,62.0282,61.9462,61.9644,20328.0
2019-04-26 14:00:00,68.02,68.02,67.91,67.91,72291.0,61.9553,61.9553,61.8551,61.8551,72291.0
2019-04-26 14:10:00,67.91,67.93,67.82,67.92,25379.0,61.8551,61.8733,61.7731,61.8642,25379.0
2019-04-26 14:20:00,67.93,67.96,67.88,67.89,15002.0,61.8733,61.9006,61.8278,61.8369,15002.0
2019-04-26 14:30:00,67.89,67.98,67.88,67.94,41333.0,61.8369,61.9189,61.8278,61.8824,41333.0
2019-04-26 14:40:00,67.93,67.98,67.87,67.93,64590.0,61.8733,61.9189,61.8187,61.8733,64590.0
2019-04-26 14:50:00,67.93,67.93,67.82,67.83,24626.0,61.8733,61.8733,61.7731,61.7822,24626.0
2019-04-26 15:00:00,67.83,67.95,67.83,67.88,19070.0,61.7822,61.8915,61.7822,61.8278,19070.0
2019-04-26 15:10:00,67.86,67.88,67.71,67.74,23045.0,61.8096,61.8278,61.6729,61.7003,23045.0
2019-04-26 15:20:00,67.74,67.76,67.65,67.75,34403.0,61.7003,61.7185,61.6183,61.7094,34403.0
2019-04-26 15:30:00,67.74,67.86,67.7,67.86,30058.0,61.7003,61.8096,61.6638,61.8096,30058.0
2019-04-26 15:40:00,67.87,67.89,67.79,67.81,60799.0,61.8187,61.8369,61.7458,61.764,60799.0
2019-04-26 15:50:00,67.81,67.9,67.78,67.87,147971.0,61.764,61.846,61.7367,61.8187,147971.0
2019-04-29 09:30:00,68.36,68.46,67.88,67.88,102539.0,62.265,62.3561,61.8278,61.8278,102539.0
2019-04-29 09:40:00,67.87,67.96,67.71,67.85,64295.0,61.8187,61.9006,61.6729,61.8004,64295.0
2019-04-29 09:50:00,67.89,68.04,67.75,67.87,40579.0,61.8369,61.9735,61.7094,61.8187,40579.0
2019-04-29 10:00:00,67.89,68.02,67.83,67.9,84399.0,61.8369,61.9553,61.7822,61.846,84399.0
2019-04-29 10:10:00,67.9,68.13,67.9,68.11,50476.0,61.846,62.0555,61.846,62.0373,50476.0
2019-04-29 10:20:00,68.08,68.16,68.03,68.11,36704.0,62.0099,62.0828,61.9644,62.0373,36704.0
2019-04-29 10:30:00,68.09,68.31,68.05,68.29,55196.0,62.019,62.2194,61.9826,62.2012,55196.0
2019-04-29 10:40:00,68.29,68.3,68.16,68.17,28025.0,62.2012,62.2103,62.0828,62.0919,28025.0
2019-04-29 10:50:00,68.18,68.3,68.15,68.27,25656.0,62.101,62.2103,62.0737,62.183,25656.0
2019-04-29 11:00:00,68.27,68.27,68.12,68.12,28479.0,62.183,62.183,62.0464,62.0464,28479.0
2019-04-29 11:10:00,68.14,68.17,68.02,68.04,19974.0,62.0646,62.0919,61.9553,61.9735,19974.0
2019-04-29 11:20:00,68.04,68.17,68.03,68.1,32818.0,61.9735,62.0919,61.9644,62.0282,32818.0
2019-04-29 11:30:00,68.07,68.15,68.04,68.04,9919.0,62.0008,62.0737,61.9735,61.9735,9919.0
2019-04-29 11:40:00,68.07,68.19,68.05,68.14,23027.0,62.0008,62.1101,61.9826,62.0646,23027.0
2019-04-29 11:50:00,68.14,68.21,68.08,68.19,23703.0,62.0646,62.1283,62.0099,62.1101,23703.0
2019-04-29 12:00:00,68.17,68.25,68.16,68.23,11057.0,62.0919,62.1648,62.0828,62.1466,11057.0
2019-04-29 12:10:00,68.23,68.24,68.18,68.19,20587.0,62.1466,62.1557,62.101,62.1101,20587.0
2019-04-29 12:20:00,68.18,68.22,68.12,68.22,14343.0,62.101,62.1375,62.0464,62.1375,14343.0
2019-04-29 12:30:00,68.22,68.24,68.18,68.21,28725.0,62.1375,62.1557,62.101,62.1283,28725.0
2019-04-29 12:40:00,68.2,68.32,68.2,68.28,18331.0,62.1192,62.2285,62.1192,62.1921,18331.0
2019-04-29 12:50:00,68.28,68.36,68.27,68.33,22436.0,62.1921,62.265,62.183,62.2376,22436.0
2019-04-29 13:00:00,68.32,68.33,68.27,68.3,7800.0,62.2285,62.2376,62.183,62.2103,7800.0
2019-04-29 13:10:00,68.3,68.3,68.22,68.24,13655.0,62.2103,62.2103,62.1375,62.1557,13655.0
2019-04-29 13:20:00,68.25,68.27,68.23,68.27,11113.0,62.1648,62.183,62.1466,62.183,11113.0
2019-04-29 13:30:00,68.27,68.27,68.19,68.21,16385.0,62.183,62.183,62.1101,62.1283,16385.0
2019-04-29 13:40:00,68.2,68.21,68.15,68.19,68762.0,62.1192,62.1283,62.0737,62.1101,68762.0
2019-04-29 13:50:00,68.21,68.31,68.21,68.25,27941.0,62.1283,62.2194,62.1283,62.1648,27941.0
2019-04-29 14:00:00,68.26,68.33,68.25,68.3,12216.0,62.1739,62.2376,62.1648,62.2103,12216.0
2019-04-29 14:10:00,68.29,68.31,68.25,68.28,15829.0,62.2012,62.2194,62.1648,62.1921,15829.0
2019-04-29 14:20:00,68.29,68.43,68.27,68.35,73351.0,62.2012,62.3287,62.183,62.2559,73351.0
2019-04-29 14:30:00,68.36,68.36,68.22,68.22,15902.0,62.265,62.265,62.1375,62.1375,15902.0
2019-04-29 14:40:00,68.21,68.28,68.21,68.23,24330.0,62.1283,62.1921,62.1283,62.1466,24330.0
2019-04-29 14:50:00,68.22,68.25,68.16,68.19,20518.0,62.1375,62.1648,62.0828,62.1101,20518.0
2019-04-29 15:00:00,68.19,68.28,68.18,68.23,15995.0,62.1101,62.1921,62.101,62.1466,15995.0
2019-04-29 15:10:00,68.22,68.24,68.14,68.15,23025.0,62.1375,62.1557,62.0646,62.0737,23025.0
2019-04-29 15:20:00,68.16,68.19,68.11,68.15,25632.0,62.0828,62.1101,62.0373,62.0737,25632.0
2019-04-29 15:30:00,68.15,68.26,68.14,68.25,32713.0,62.0737,62.1739,62.0646,62.1648,32713.0
2019-04-29 15:40:00,68.25,68.25,68.1,68.12,60227.0,62.1648,62.1648,62.0282,62.0464,60227.0
2019-04-29 15:50:00,68.13,68.19,68.02,68.06,199187.0,62.0555,62.1101,61.9553,61.9917,199187.0
2019-04-30 09:30:00,67.37,67.4,66.83,66.91,207864.0,61.3632,61.3906,60.8714,60.9443,207864.0
2019-04-30 09:40:00,66.92,67.26,66.8,66.92,236782.0,60.9534,61.263,60.8441,60.9534,236782.0
2019-04-30 09:50:00,66.92,67.04,66.84,66.88,114686.0,60.9534,61.0627,60.8805,60.9169,114686.0
2019-04-30 10:00:00,66.89,67.0,66.8,66.91,78404.0,60.926,61.0262,60.8441,60.9443,78404.0
2019-04-30 10:10:00,66.93,67.09,66.87,66.99,70920.0,60.9625,61.1082,60.9078,61.0171,70920.0
2019-04-30 10:20:00,66.98,67.05,66.95,67.0,69916.0,61.008,61.0718,60.9807,61.0262,69916.0
2019-04-30 10:30:00,66.96,67.05,66.93,66.97,71226.0,60.9898,61.0718,60.9625,60.9989,71226.0
2019-04-30 10:40:00,66.96,67.04,66.93,67.02,32927.0,60.9898,61.0627,60.9625,61.0444,32927.0
2019-04-30 10:50:00,67.04,67.16,67.03,67.1,33504.0,61.0627,61.172,61.0536,61.1173,33504.0
2019-04-30 11:00:00,67.08,67.08,66.88,66.91,44235.0,61.0991,61.0991,60.9169,60.9443,44235.0
2019-04-30 11:10:00,66.91,67.13,66.91,67.12,44542.0,60.9443,61.1446,60.9443,61.1355,44542.0
2019-04-30 11:20:00,67.12,67.33,67.12,67.26,50069.0,61.1355,61.3268,61.1355,61.263,50069.0
2019-04-30 11:30:00,67.26,67.47,67.26,67.3,33121.0,61.263,61.4543,61.263,61.2995,33121.0
2019-04-30 11:40:00,67.29,67.64,67.29,67.62,65854.0,61.2904,61.6092,61.2904,61.591,65854.0
2019-04-30 11:50:00,67.62,67.62,67.39,67.39,31251.0,61.591,61.591,61.3815,61.3815,31251.0
2019-04-30 12:00:00,67.39,67.41,67.3,67.39,16937.0,61.3815,61.3997,61.2995,61.3815,16937.0
2019-04-30 12:10:00,67.39,67.63,67.39,67.58,49562.0,61.3815,61.6001,61.3815,61.5545,49562.0
2019-04-30 12:20:00,67.58,67.58,67.34,67.34,25160.0,61.5545,61.5545,61.3359,61.3359,25160.0
2019-04-30 12:30:00,67.37,67.41,67.28,67.34,32232.0,61.3632,61.3997,61.2813,61.3359,32232.0
2019-04-30 12:40:00,67.36,67.45,67.28,67.31,17809.0,61.3541,61.4361,61.2813,61.3086,17809.0
2019-04-30 12:50:00,67.32,67.43,67.3,67.33,19165.0,61.3177,61.4179,61.2995,61.3268,19165.0
2019-04-30 13:00:00,67.34,67.45,67.33,67.33,13921.0,61.3359,61.4361,61.3268,61.3268,13921.0
2019-04-30 13:10:00,67.33,67.42,67.33,67.35,18591.0,61.3268,61.4088,61.3268,61.345,18591.0
2019-04-30 13:20:00,67.36,67.41,67.33,67.39,16223.0,61.3541,61.3997,61.3268,61.3815,16223.0
2019-04-30 13:30:00,67.37,67.4,67.34,67.39,17343.0,61.3632,61.3906,61.3359,61.3815,17343.0
2019-04-30 13:40:00,67.37,67.48,67.31,67.33,46526.0,61.3632,61.4634,61.3086,61.3268,46526.0
2019-04-30 13:50:00,67.34,67.35,67.25,67.32,22202.0,61.3359,61.345,61.2539,61.3177,22202.0
2019-04-30 14:00:00,67.33,67.38,67.32,67.35,24564.0,61.3268,61.3723,61.3177,61.345,24564.0
2019-04-30 14:10:00,67.33,67.37,67.32,67.34,13026.0,61.3268,61.3632,61.3177,61.3359,13026.0
2019-04-30 14:20:00,67.34,67.36,67.27,67.3,20150.0,61.3359,61.3541,61.2722,61.2995,20150.0
2019-04-30 14:30:00,67.3,67.34,67.26,67.31,19160.0,61.2995,61.3359,61.263,61.3086,19160.0
2019-04-30 14:40:00,67.31,67.32,67.24,67.25,22216.0,61.3086,61.3177,61.2448,61.2539,22216.0
2019-04-30 14:50:00,67.24,67.24,66.99,67.02,48082.0,61.2448,61.2448,61.0171,61.0444,48082.0
2019-04-30 15:00:00,67.02,67.15,67.0,67.14,31641.0,61.0444,61.1629,61.0262,61.1537,31641.0
2019-04-30 15:10:00,67.14,67.16,67.06,67.16,22650.0,61.1537,61.172,61.0809,61.172,22650.0
2019-04-30 15:20:00,67.16,67.21,67.07,67.14,42219.0,61.172,61.2175,61.09,61.1537,42219.0
2019-04-30 15:30:00,67.13,67.2,67.1,67.13,74540.0,61.1446,61.2084,61.1173,61.1446,74540.0
2019-04-30 15:40:00,67.13,67.13,66.95,67.02,192610.0,61.1446,61.1446,60.9807,61.0444,192610.0
2019-04-30 15:50:00,67.02,67.09,66.97,67.05,279640.0,61.0444,61.1082,60.9989,61.0718,279640.0
2019-05-01 09:30:00,67.8,68.23,67.57,68.09,168577.0,61.7549,62.1466,61.5454,62.019,168577.0
2019-05-01 09:40:00,68.12,68.36,68.05,68.24,98775.0,62.0464,62.265,61.9826,62.1557,98775.0
2019-05-01 09:50:00,68.22,68.28,67.83,67.88,63255.0,62.1375,62.1921,61.7822,61.8278,63255.0
2019-05-01 10:00:00,67.85,67.9,67.59,67.66,85951.0,61.8004,61.846,61.5636,61.6274,85951.0
2019-05-01 10:10:00,67.68,67.9,67.65,67.76,51174.0,61.6456,61.846,61.6183,61.7185,51174.0
2019-05-01 10:20:00,67.78,67.88,67.67,67.67,29510.0,61.7367,61.8278,61.6365,61.6365,29510.0
2019-05-01 10:30:00,67.63,67.91,67.62,67.83,29530.0,61.6001,61.8551,61.591,61.7822,29530.0
2019-05-01 10:40:00,67.86,67.91,67.81,67.88,20901.0,61.8096,61.8551,61.764,61.8278,20901.0
2019-05-01 10:50:00,67.88,67.93,67.78,67.93,40638.0,61.8278,61.8733,61.7367,61.8733,40638.0
2019-05-01 11:00:00,67.91,68.08,67.89,68.04,26478.0,61.8551,62.0099,61.8369,61.9735,26478.0
2019-05-01 11:10:00,68.04,68.13,68.01,68.09,31992.0,61.9735,62.0555,61.9462,62.019,31992.0
2019-05-01 11:20:00,68.1,68.21,68.1,68.2,49017.0,62.0282,62.1283,62.0282,62.1192,49017.0
2019-05-01 11:30:00,68.19,68.4,68.19,68.4,38867.0,62.1101,62.3014,62.1101,62.3014,38867.0
2019-05-01 11:40:00,68.39,68.48,68.37,68.47,39663.0,62.2923,62.3743,62.2741,62.3652,39663.0
2019-05-01 11:50:00,68.47,68.55,68.43,68.43,46862.0,62.3652,62.438,62.3287,62.3287,46862.0
2019-05-01 12:00:00,68.42,68.51,68.41,68.45,23946.0,62.3196,62.4016,62.3105,62.3469,23946.0
2019-05-01 12:10:00,68.47,68.53,68.43,68.45,50674.0,62.3652,62.4198,62.3287,62.3469,50674.0
2019-05-01 12:20:00,68.45,68.5,68.32,68.38,17244.0,62.3469,62.3925,62.2285,62.2832,17244.0
2019-05-01 12:30:00,68.37,68.45,68.3,68.44,12704.0,62.2741,62.3469,62.2103,62.3378,12704.0
2019-05-01 12:40:00,68.44,68.46,68.17,68.18,22651.0,62.3378,62.3561,62.0919,62.101,22651.0
2019-05-01 12:50:00,68.16,68.27,68.13,68.2,12978.0,62.0828,62.183,62.0555,62.1192,12978.0
2019-05-01 13:00:00,68.22,68.32,68.2,68.22,14676.0,62.1375,62.2285,62.1192,62.1375,14676.0
2019-05-01 13:10:00,68.22,68.28,68.1,68.13,14460.0,62.1375,62.1921,62.0282,62.0555,14460.0
2019-05-01 13:20:00,68.11,68.21,68.07,68.15,26478.0,62.0373,62.1283,62.0008,62.0737,26478.0
2019-05-01 13:30:00,68.13,68.17,68.02,68.03,27988.0,62.0555,62.0919,61.9553,61.9644,27988.0
2019-05-01 13:40:00,68.03,68.07,67.94,68.01,15293.0,61.9644,62.0008,61.8824,61.9462,15293.0
2019-05-01 13:50:00,68.03,68.22,68.01,68.19,24510.0,61.9644,62.1375,61.9462,62.1101,24510.0
2019-05-01 14:00:00,68.2,68.33,68.12,68.24,23601.0,62.1192,62.2376,62.0464,62.1557,23601.0
2019-05-01 14:10:00,68.27,68.29,68.15,68.29,24233.0,62.183,62.2012,62.0737,62.2012,24233.0
2019-05-01 14:20:00,68.3,68.34,68.22,68.32,35571.0,62.2103,62.2468,62.1375,62.2285,35571.0
2019-05-01 14:30:00,68.32,68.38,67.93,67.93,124470.0,62.2285,62.2832,61.8733,61.8733,124470.0
2019-05-01 14:40:00,67.9,68.03,67.85,67.92,23552.0,61.846,61.9644,61.8004,61.8642,23552.0
2019-05-01 14:50:00,67.93,68.03,67.87,67.9,25482.0,61.8733,61.9644,61.8187,61.846,25482.0
2019-05-01 15:00:00,67.89,67.96,67.79,67.9,34997.0,61.8369,61.9006,61.7458,61.846,34997.0
2019-05-01 15:10:00,67.91,68.11,67.87,68.05,69278.0,61.8551,62.0373,61.8187,61.9826,69278.0
2019-05-01 15:20:00,68.05,68.08,67.89,67.99,68852.0,61.9826,62.0099,61.8369,61.928,68852.0
2019-05-01 15:30:00,68.0,68.07,67.89,67.98,81176.0,61.9371,62.0008,61.8369,61.9189,81176.0
2019-05-01 15:40:00,67.98,68.11,67.93,67.96,117178.0,61.9189,62.0373,61.8733,61.9006,117178.0
2019-05-01 15:50:00,67.96,67.99,67.85,67.88,238870.0,61.9006,61.928,61.8004,61.8278,238870.0
2019-05-02 09:30:00,67.57,68.16,67.49,67.91,62636.0,61.5454,62.0828,61.4725,61.8551,62636.0
2019-05-02 09:40:00,67.94,68.15,67.88,68.12,18752.0,61.8824,62.0737,61.8278,62.0464,18752.0
2019-05-02 09:50:00,68.11,68.22,68.06,68.13,31406.0,62.0373,62.1375,61.9917,62.0555,31406.0
2019-05-02 10:00:00,68.17,68.2,68.08,68.14,60298.0,62.0919,62.1192,62.0099,62.0646,60298.0
2019-05-02 10:10:00,68.15,68.21,67.96,68.05,59308.0,62.0737,62.1283,61.9006,61.9826,59308.0
2019-05-02 10:20:00,68.03,68.05,67.82,67.82,23483.0,61.9644,61.9826,61.7731,61.7731,23483.0
2019-05-02 10:30:00,67.82,67.93,67.78,67.89,16027.0,61.7731,61.8733,61.7367,61.8369,16027.0
2019-05-02 10:40:00,67.87,67.91,67.66,67.71,25239.0,61.8187,61.8551,61.6274,61.6729,25239.0
2019-05-02 10:50:00,67.71,67.76,67.59,67.63,38174.0,61.6729,61.7185,61.5636,61.6001,38174.0
2019-05-02 11:00:00,67.66,67.75,67.63,67.72,22491.0,61.6274,61.7094,61.6001,61.682,22491.0
2019-05-02 11:10:00,67.65,67.67,67.46,67.46,39021.0,61.6183,61.6365,61.4452,61.4452,39021.0
2019-05-02 11:20:00,67.47,67.49,67.1,67.14,42838.0,61.4543,61.4725,61.1173,61.1537,42838.0
2019-05-02 11:30:00,67.12,67.42,67.12,67.26,23501.0,61.1355,61.4088,61.1355,61.263,23501.0
2019-05-02 11:40:00,67.23,67.23,66.76,66.86,53802.0,61.2357,61.2357,60.8076,60.8987,53802.0
2019-05-02 11:50:00,66.87,66.97,66.76,66.94,45540.0,60.9078,60.9989,60.8076,60.9716,45540.0
2019-05-02 12:00:00,66.94,67.14,66.94,67.08,30313.0,60.9716,61.1537,60.9716,61.0991,30313.0
2019-05-02 12:10:00,67.1,67.13,67.01,67.05,18725.0,61.1173,61.1446,61.0353,61.0718,18725.0
2019-05-02 12:20:00,67.08,67.24,67.07,67.17,16273.0,61.0991,61.2448,61.09,61.1811,16273.0
2019-05-02 12:30:00,67.17,67.28,67.14,67.2,25539.0,61.1811,61.2813,61.1537,61.2084,25539.0
2019-05-02 12:40:00,67.2,67.27,67.1,67.2,23359.0,61.2084,61.2722,61.1173,61.2084,23359.0
2019-05-02 12:50:00,67.2,67.2,67.08,67.13,17818.0,61.2084,61.2084,61.0991,61.1446,17818.0
2019-05-02 13:00:00,67.14,67.19,66.99,67.13,30587.0,61.1537,61.1993,61.0171,61.1446,30587.0
2019-05-02 13:10:00,67.15,67.3,67.12,67.27,23779.0,61.1629,61.2995,61.1355,61.2722,23779.0
2019-05-02 13:20:00,67.28,67.41,67.28,67.39,22162.0,61.2813,61.3997,61.2813,61.3815,22162.0
2019-05-02 13:30:00,67.38,67.42,67.29,67.38,34400.0,61.3723,61.4088,61.2904,61.3723,34400.0
2019-05-02 13:40:00,67.39,67.5,67.39,67.41,30241.0,61.3815,61.4816,61.3815,61.3997,30241.0
2019-05-02 13:50:00,67.42,67.55,67.42,67.47,22370.0,61.4088,61.5272,61.4088,61.4543,22370.0
2019-05-02 14:00:00,67.5,67.5,67.42,67.45,22486.0,61.4816,61.4816,61.4088,61.4361,22486.0
2019-05-02 14:10:00,67.46,67.61,67.45,67.57,20547.0,61.4452,61.5818,61.4361,61.5454,20547.0
2019-05-02 14:20:00,67.56,67.6,67.42,67.43,15740.0,61.5363,61.5727,61.4088,61.4179,15740.0
2019-05-02 14:30:00,67.43,67.49,67.39,67.45,22165.0,61.4179,61.4725,61.3815,61.4361,22165.0
2019-05-02 14:40:00,67.46,67.46,67.31,67.33,20807.0,61.4452,61.4452,61.3086,61.3268,20807.0
2019-05-02 14:50:00,67.32,67.39,67.29,67.34,17825.0,61.3177,61.3815,61.2904,61.3359,17825.0
2019-05-02 15:00:00,67.34,67.36,67.26,67.27,22378.0,61.3359,61.3541,61.263,61.2722,22378.0
2019-05-02 15:10:00,67.27,67.35,67.25,67.35,24748.0,61.2722,61.345,61.2539,61.345,24748.0
2019-05-02 15:20:00,67.35,67.46,67.34,67.44,27178.0,61.345,61.4452,61.3359,61.427,27178.0
2019-05-02 15:30:00,67.42,67.43,67.32,67.35,34857.0,61.4088,61.4179,61.3177,61.345,34857.0
2019-05-02 15:40:00,67.34,67.4,67.27,67.36,70026.0,61.3359,61.3906,61.2722,61.3541,70026.0
2019-05-02 15:50:00,67.37,67.51,67.36,67.45,128845.0,61.3632,61.4908,61.3541,61.4361,128845.0
2019-05-03 09:30:00,67.9,68.08,67.86,67.99,36901.0,61.846,62.0099,61.8096,61.928,36901.0
2019-05-03 09:40:00,68.05,68.1,67.73,68.04,28892.0,61.9826,62.0282,61.6911,61.9735,28892.0
2019-05-03 09:50:00,68.05,68.3,68.05,68.19,57509.0,61.9826,62.2103,61.9826,62.1101,57509.0
2019-05-03 10:00:00,68.19,68.28,67.93,67.95,36542.0,62.1101,62.1921,61.8733,61.8915,36542.0
2019-05-03 10:10:00,67.99,68.02,67.68,67.71,33429.0,61.928,61.9553,61.6456,61.6729,33429.0
2019-05-03 10:20:00,67.71,67.94,67.66,67.94,18363.0,61.6729,61.8824,61.6274,61.8824,18363.0
2019-05-03 10:30:00,67.93,68.1,67.92,67.96,15162.0,61.8733,62.0282,61.8642,61.9006,15162.0
2019-05-03 10:40:00,68.0,68.08,67.95,68.01,70208.0,61.9371,62.0099,61.8915,61.9462,70208.0
2019-05-03 10:50:00,68.01,68.1,67.88,67.88,32001.0,61.9462,62.0282,61.8278,61.8278,32001.0
2019-05-03 11:00:00,67.87,68.05,67.84,68.01,34364.0,61.8187,61.9826,61.7913,61.9462,34364.0
2019-05-03 11:10:00,68.03,68.15,68.0,68.06,27023.0,61.9644,62.0737,61.9371,61.9917,27023.0
2019-05-03 11:20:00,68.05,68.07,68.0,68.05,23682.0,61.9826,62.0008,61.9371,61.9826,23682.0
2019-05-03 11:30:00,68.05,68.1,68.01,68.02,18001.0,61.9826,62.0282,61.9462,61.9553,18001.0
2019-05-03 11:40:00,68.05,68.08,68.01,68.03,14801.0,61.9826,62.0099,61.9462,61.9644,14801.0
2019-05-03 11:50:00,68.04,68.09,68.0,68.09,32121.0,61.9735,62.019,61.9371,62.019,32121.0
2019-05-03 12:00:00,68.08,68.08,67.99,68.05,13785.0,62.0099,62.0099,61.928,61.9826,13785.0
2019-05-03 12:10:00,68.05,68.09,68.02,68.06,26676.0,61.9826,62.019,61.9553,61.9917,26676.0
2019-05-03 12:20:00,68.05,68.09,68.03,68.09,14126.0,61.9826,62.019,61.9644,62.019,14126.0
2019-05-03 12:30:00,68.09,68.13,68.05,68.05,46646.0,62.019,62.0555,61.9826,61.9826,46646.0
2019-05-03 12:40:00,68.03,68.08,68.01,68.07,38188.0,61.9644,62.0099,61.9462,62.0008,38188.0
2019-05-03 12:50:00,68.07,68.13,68.04,68.05,34240.0,62.0008,62.0555,61.9735,61.9826,34240.0
2019-05-03 13:00:00,68.04,68.12,68.02,68.04,34433.0,61.9735,62.0464,61.9553,61.9735,34433.0
2019-05-03 13:10:00,68.06,68.19,68.03,68.17,24950.0,61.9917,62.1101,61.9644,62.0919,24950.0
2019-05-03 13:20:00,68.19,68.2,68.12,68.15,20827.0,62.1101,62.1192,62.0464,62.0737,20827.0
2019-05-03 13:30:00,68.16,68.17,68.11,68.13,10920.0,62.0828,62.0919,62.0373,62.0555,10920.0
2019-05-03 13:40:00,68.14,68.17,68.08,68.1,12874.0,62.0646,62.0919,62.0099,62.0282,12874.0
2019-05-03 13:50:00,68.07,68.09,68.03,68.05,9249.0,62.0008,62.019,61.9644,61.9826,9249.0
2019-05-03 14:00:00,68.02,68.06,68.0,68.01,20415.0,61.9553,61.9917,61.9371,61.9462,20415.0
2019-05-03 14:10:00,68.02,68.05,68.0,68.03,9519.0,61.9553,61.9826,61.9371,61.9644,9519.0
2019-05-03 14:20:00,68.03,68.06,68.0,68.02,13551.0,61.9644,61.9917,61.9371,61.9553,13551.0
2019-05-03 14:30:00,68.03,68.15,68.0,68.15,91008.0,61.9644,62.0737,61.9371,62.0737,91008.0
2019-05-03 14:40:00,68.15,68.33,68.14,68.28,31111.0,62.0737,62.2376,62.0646,62.1921,31111.0
2019-05-03 14:50:00,68.28,68.37,68.21,68.35,24326.0,62.1921,62.2741,62.1283,62.2559,24326.0
2019-05-03 15:00:00,68.34,68.38,68.29,68.31,24231.0,62.2468,62.2832,62.2012,62.2194,24231.0
2019-05-03 15:10:00,68.3,68.31,68.25,68.3,28273.0,62.2103,62.2194,62.1648,62.2103,28273.0
2019-05-03 15:20:00,68.29,68.44,68.28,68.42,39163.0,62.2012,62.3378,62.1921,62.3196,39163.0
2019-05-03 15:30:00,68.42,68.47,68.41,68.43,45792.0,62.3196,62.3652,62.3105,62.3287,45792.0
2019-05-03 15:40:00,68.44,68.46,68.31,68.37,72433.0,62.3378,62.3561,62.2194,62.2741,72433.0
2019-05-03 15:50:00,68.37,68.45,68.35,68.45,100861.0,62.2741,62.3469,62.2559,62.3469,100861.0
2019-05-06 09:30:00,66.7,66.77,66.02,66.2,201856.0,60.753,60.8167,60.1336,60.2976,201856.0
2019-05-06 09:40:00,66.14,66.63,66.01,66.27,215570.0,60.2429,60.6892,60.1245,60.3613,215570.0
2019-05-06 09:50:00,66.28,66.68,66.17,66.65,120684.0,60.3704,60.7348,60.2702,60.7074,120684.0
2019-05-06 10:00:00,66.64,66.68,66.45,66.67,110510.0,60.6983,60.7348,60.5253,60.7257,110510.0
2019-05-06 10:10:00,66.7,66.74,66.57,66.67,42954.0,60.753,60.7894,60.6346,60.7257,42954.0
2019-05-06 10:20:00,66.65,66.74,66.5,66.61,59525.0,60.7074,60.7894,60.5708,60.671,59525.0
2019-05-06 10:30:00,66.6,66.65,66.42,66.47,39213.0,60.6619,60.7074,60.4979,60.5435,39213.0
2019-05-06 10:40:00,66.5,66.55,66.27,66.29,49499.0,60.5708,60.6164,60.3613,60.3795,49499.0
2019-05-06 10:50:00,66.3,66.42,66.17,66.19,148517.0,60.3886,60.4979,60.2702,60.2885,148517.0
2019-05-06 11:00:00,66.18,66.21,65.85,65.9,99265.0,60.2793,60.3067,59.9788,60.0243,99265.0
2019-05-06 11:10:00,65.9,66.02,65.72,66.02,410940.0,60.0243,60.1336,59.8604,60.1336,410940.0
2019-05-06 11:20:00,66.0,66.44,65.98,66.44,139265.0,60.1154,60.5162,60.0972,60.5162,139265.0
2019-05-06 11:30:00,66.44,66.6,66.25,66.49,141792.0,60.5162,60.6619,60.3431,60.5617,141792.0
2019-05-06 11:40:00,66.51,66.54,66.41,66.43,35019.0,60.5799,60.6072,60.4888,60.5071,35019.0
2019-05-06 11:50:00,66.46,66.46,66.34,66.35,34187.0,60.5344,60.5344,60.4251,60.4342,34187.0
2019-05-06 12:00:00,66.36,66.45,66.3,66.42,84236.0,60.4433,60.5253,60.3886,60.4979,84236.0
2019-05-06 12:10:00,66.42,66.51,66.34,66.44,22920.0,60.4979,60.5799,60.4251,60.5162,22920.0
2019-05-06 12:20:00,66.43,66.49,66.39,66.43,14463.0,60.5071,60.5617,60.4706,60.5071,14463.0
2019-05-06 12:30:00,66.42,66.5,66.39,66.47,18423.0,60.4979,60.5708,60.4706,60.5435,18423.0
2019-05-06 12:40:00,66.47,66.49,66.33,66.34,34864.0,60.5435,60.5617,60.416,60.4251,34864.0
2019-05-06 12:50:00,66.34,66.46,66.32,66.41,21941.0,60.4251,60.5344,60.4069,60.4888,21941.0
2019-05-06 13:00:00,66.41,66.61,66.4,66.54,27130.0,60.4888,60.671,60.4797,60.6072,27130.0
2019-05-06 13:10:00,66.54,66.59,66.41,66.42,25083.0,60.6072,60.6528,60.4888,60.4979,25083.0
2019-05-06 13:20:00,66.41,66.56,66.41,66.56,20789.0,60.4888,60.6255,60.4888,60.6255,20789.0
2019-05-06 13:30:00,66.56,66.56,66.46,66.54,26122.0,60.6255,60.6255,60.5344,60.6072,26122.0
2019-05-06 13:40:00,66.54,66.57,66.41,66.43,16440.0,60.6072,60.6346,60.4888,60.5071,16440.0
2019-05-06 13:50:00,66.42,66.45,66.36,66.38,20248.0,60.4979,60.5253,60.4433,60.4615,20248.0
2019-05-06 14:00:00,66.38,66.39,66.31,66.34,23261.0,60.4615,60.4706,60.3978,60.4251,23261.0
2019-05-06 14:10:00,66.35,66.95,66.33,66.92,166254.0,60.4342,60.9807,60.416,60.9534,166254.0
2019-05-06 14:20:00,66.92,67.03,66.77,66.85,176569.0,60.9534,61.0536,60.8167,60.8896,176569.0
2019-05-06 14:30:00,66.86,66.88,66.81,66.83,87149.0,60.8987,60.9169,60.8532,60.8714,87149.0
2019-05-06 14:40:00,66.85,66.9,66.76,66.87,78916.0,60.8896,60.9351,60.8076,60.9078,78916.0
2019-05-06 14:50:00,66.87,66.97,66.8,66.89,72310.0,60.9078,60.9989,60.8441,60.926,72310.0
2019-05-06 15:00:00,66.91,66.93,66.78,66.86,32956.0,60.9443,60.9625,60.8258,60.8987,32956.0
2019-05-06 15:10:00,66.88,66.88,66.64,66.64,42434.0,60.9169,60.9169,60.6983,60.6983,42434.0
2019-05-06 15:20:00,66.63,66.77,66.62,66.63,53338.0,60.6892,60.8167,60.6801,60.6892,53338.0
2019-05-06 15:30:00,66.63,66.74,66.61,66.69,57949.0,60.6892,60.7894,60.671,60.7439,57949.0
2019-05-06 15:40:00,66.69,66.73,66.6,66.65,123491.0,60.7439,60.7803,60.6619,60.7074,123491.0
2019-05-06 15:50:00,66.64,66.68,66.5,66.58,260410.0,60.6983,60.7348,60.5708,60.6437,260410.0
2019-05-07 09:30:00,66.07,66.29,65.92,66.21,157086.0,60.1791,60.3795,60.0425,60.3067,157086.0
2019-05-07 09:40:00,66.23,66.62,66.2,66.4,52882.0,60.3249,60.6801,60.2976,60.4797,52882.0
2019-05-07 09:50:00,66.42,66.5,66.23,66.36,53384.0,60.4979,60.5708,60.3249,60.4433,53384.0
2019-05-07 10:00:00,66.36,66.38,66.02,66.02,54859.0,60.4433,60.4615,60.1336,60.1336,54859.0
2019-05-07 10:10:00,66.02,66.07,65.82,66.04,110305.0,60.1336,60.1791,59.9514,60.1518,110305.0
2019-05-07 10:20:00,66.03,66.17,65.94,66.09,89696.0,60.1427,60.2702,60.0607,60.1974,89696.0
2019-05-07 10:30:00,66.09,66.15,65.79,65.85,51546.0,60.1974,60.252,59.9241,59.9788,51546.0
2019-05-07 10:40:00,65.87,65.88,65.57,65.6,76829.0,59.997,60.0061,59.7237,59.7511,76829.0
2019-05-07 10:50:00,65.6,65.62,65.53,65.53,73723.0,59.7511,59.7693,59.6873,59.6873,73723.0
2019-05-07 11:00:00,65.53,65.56,65.31,65.55,163632.0,59.6873,59.7146,59.4869,59.7055,163632.0
2019-05-07 11:10:00,65.56,65.56,65.27,65.32,345585.0,59.7146,59.7146,59.4505,59.496,345585.0
2019-05-07 11:20:00,65.32,65.32,64.93,65.08,336849.0,59.496,59.496,59.1408,59.2774,336849.0
2019-05-07 11:30:00,65.08,65.16,64.64,64.84,395949.0,59.2774,59.3503,58.8766,59.0588,395949.0
2019-05-07 11:40:00,64.88,64.92,64.45,64.63,292040.0,59.0953,59.1317,58.7036,58.8675,292040.0
2019-05-07 11:50:00,64.61,64.63,64.44,64.5,182385.0,58.8493,58.8675,58.6945,58.7491,182385.0
2019-05-07 12:00:00,64.48,64.52,64.3,64.36,304459.0,58.7309,58.7673,58.567,58.6216,304459.0
2019-05-07 12:10:00,64.37,64.42,64.14,64.15,326725.0,58.6307,58.6763,58.4212,58.4303,326725.0
2019-05-07 12:20:00,64.14,64.23,64.0,64.01,404139.0,58.4212,58.5032,58.2937,58.3028,404139.0
2019-05-07 12:30:00,64.02,64.39,64.0,64.05,505065.0,58.3119,58.6489,58.2937,58.3393,505065.0
2019-05-07 12:40:00,64.06,64.1,64.0,64.02,251490.0,58.3484,58.3848,58.2937,58.3119,251490.0
2019-05-07 12:50:00,64.02,64.23,64.0,64.07,205414.0,58.3119,58.5032,58.2937,58.3575,205414.0
2019-05-07 13:00:00,64.06,64.08,63.57,63.61,166348.0,58.3484,58.3666,57.9021,57.9385,166348.0
2019-05-07 13:10:00,63.62,63.7,63.46,63.5,188993.0,57.9476,58.0205,57.8019,57.8383,188993.0
2019-05-07 13:20:00,63.48,63.54,63.22,63.26,230551.0,57.8201,57.8747,57.5833,57.6197,230551.0
2019-05-07 13:30:00,63.26,63.42,63.16,63.32,411438.0,57.6197,57.7654,57.5286,57.6743,411438.0
2019-05-07 13:40:00,63.32,63.36,62.76,63.13,483110.0,57.6743,57.7108,57.1643,57.5013,483110.0
2019-05-07 13:50:00,63.19,64.02,63.18,63.88,559712.0,57.5559,58.3119,57.5468,58.1844,559712.0
2019-05-07 14:00:00,63.89,64.12,63.58,63.99,311961.0,58.1935,58.403,57.9112,58.2846,311961.0
2019-05-07 14:10:00,63.95,64.06,63.58,64.02,161196.0,58.2482,58.3484,57.9112,58.3119,161196.0
2019-05-07 14:20:00,64.06,64.21,63.82,63.86,95200.0,58.3484,58.485,58.1298,58.1662,95200.0
2019-05-07 14:30:00,63.86,63.93,63.56,63.62,72615.0,58.1662,58.23,57.8929,57.9476,72615.0
2019-05-07 14:40:00,63.63,63.7,63.45,63.62,132181.0,57.9567,58.0205,57.7928,57.9476,132181.0
2019-05-07 14:50:00,63.6,64.03,63.58,63.9,93787.0,57.9294,58.321,57.9112,58.2026,93787.0
2019-05-07 15:00:00,63.9,63.93,63.64,63.82,108917.0,58.2026,58.23,57.9658,58.1298,108917.0
2019-05-07 15:10:00,63.82,64.03,63.74,63.77,87692.0,58.1298,58.321,58.0569,58.0842,87692.0
2019-05-07 15:20:00,63.77,63.9,63.73,63.89,278031.0,58.0842,58.2026,58.0478,58.1935,278031.0
2019-05-07 15:30:00,63.89,63.93,63.73,63.9,167127.0,58.1935,58.23,58.0478,58.2026,167127.0
2019-05-07 15:40:00,63.91,64.24,63.89,64.16,262870.0,58.2117,58.5123,58.1935,58.4394,262870.0
2019-05-07 15:50:00,64.16,64.45,64.08,64.44,409611.0,58.4394,58.7036,58.3666,58.6945,409611.0
2019-05-08 09:30:00,64.66,64.81,64.06,64.54,185130.0,58.8949,59.0315,58.3484,58.7856,185130.0
2019-05-08 09:40:00,64.57,65.1,64.54,65.01,144070.0,58.8129,59.2956,58.7856,59.2137,144070.0
2019-05-08 09:50:00,65.01,65.01,64.8,64.83,32214.0,59.2137,59.2137,59.0224,59.0497,32214.0
2019-05-08 10:00:00,64.85,65.0,64.76,64.8,36533.0,59.0679,59.2046,58.9859,59.0224,36533.0
2019-05-08 10:10:00,64.82,64.9,64.72,64.84,23562.0,59.0406,59.1135,58.9495,59.0588,23562.0
2019-05-08 10:20:00,64.87,64.88,64.6,64.66,34706.0,59.0861,59.0953,58.8402,58.8949,34706.0
2019-05-08 10:30:00,64.71,64.75,64.55,64.69,33796.0,58.9404,58.9768,58.7947,58.9222,33796.0
2019-05-08 10:40:00,64.67,65.1,64.66,65.0,46835.0,58.904,59.2956,58.8949,59.2046,46835.0
2019-05-08 10:50:00,65.01,65.29,64.92,65.28,83045.0,59.2137,59.4687,59.1317,59.4596,83045.0
2019-05-08 11:00:00,65.28,65.77,65.25,65.64,113014.0,59.4596,59.9059,59.4323,59.7875,113014.0
2019-05-08 11:10:00,65.69,65.96,65.65,65.69,86232.0,59.833,60.079,59.7966,59.833,86232.0
2019-05-08 11:20:00,65.71,65.83,65.61,65.69,48156.0,59.8512,59.9605,59.7602,59.833,48156.0
2019-05-08 11:30:00,65.68,65.76,65.14,65.23,60895.0,59.8239,59.8968,59.3321,59.414,60895.0
2019-05-08 11:40:00,65.24,65.33,65.18,65.33,42044.0,59.4232,59.5051,59.3685,59.5051,42044.0
2019-05-08 11:50:00,65.33,65.52,65.29,65.49,118157.0,59.5051,59.6782,59.4687,59.6509,118157.0
2019-05-08 12:00:00,65.47,65.51,65.13,65.19,56170.0,59.6326,59.6691,59.323,59.3776,56170.0
2019-05-08 12:10:00,65.2,65.28,65.04,65.25,21947.0,59.3867,59.4596,59.241,59.4323,21947.0
2019-05-08 12:20:00,65.25,65.43,65.24,65.43,20760.0,59.4323,59.5962,59.4232,59.5962,20760.0
2019-05-08 12:30:00,65.42,65.49,65.33,65.37,21531.0,59.5871,59.6509,59.5051,59.5416,21531.0
2019-05-08 12:40:00,65.38,65.51,65.37,65.43,30277.0,59.5507,59.6691,59.5416,59.5962,30277.0
2019-05-08 12:50:00,65.45,65.59,65.43,65.57,119913.0,59.6144,59.7419,59.5962,59.7237,119913.0
2019-05-08 13:00:00,65.56,65.67,65.54,65.64,31824.0,59.7146,59.8148,59.6964,59.7875,31824.0
2019-05-08 13:10:00,65.63,65.72,65.61,65.72,60471.0,59.7784,59.8604,59.7602,59.8604,60471.0
2019-05-08 13:20:00,65.73,65.84,65.67,65.84,46055.0,59.8695,59.9697,59.8148,59.9697,46055.0
2019-05-08 13:30:00,65.83,65.83,65.66,65.74,51744.0,59.9605,59.9605,59.8057,59.8786,51744.0
2019-05-08 13:40:00,65.76,65.88,65.66,65.87,62947.0,59.8968,60.0061,59.8057,59.997,62947.0
2019-05-08 13:50:00,65.87,65.88,65.76,65.85,21045.0,59.997,60.0061,59.8968,59.9788,21045.0
2019-05-08 14:00:00,65.84,65.85,65.74,65.82,36245.0,59.9697,59.9788,59.8786,59.9514,36245.0
2019-05-08 14:10:00,65.82,65.82,65.69,65.7,33400.0,59.9514,59.9514,59.833,59.8421,33400.0
2019-05-08 14:20:00,65.72,65.76,65.68,65.72,40759.0,59.8604,59.8968,59.8239,59.8604,40759.0
2019-05-08 14:30:00,65.73,65.77,65.5,65.59,51181.0,59.8695,59.9059,59.66,59.7419,51181.0
2019-05-08 14:40:00,65.61,65.69,65.61,65.64,27112.0,59.7602,59.833,59.7602,59.7875,27112.0
2019-05-08 14:50:00,65.62,65.65,65.56,65.61,26557.0,59.7693,59.7966,59.7146,59.7602,26557.0
2019-05-08 15:00:00,65.61,65.74,65.61,65.64,34620.0,59.7602,59.8786,59.7602,59.7875,34620.0
2019-05-08 15:10:00,65.63,65.65,65.45,65.55,38504.0,59.7784,59.7966,59.6144,59.7055,38504.0
2019-05-08 15:20:00,65.54,65.59,65.5,65.54,35963.0,59.6964,59.7419,59.66,59.6964,35963.0
2019-05-08 15:30:00,65.55,65.72,65.55,65.67,74084.0,59.7055,59.8604,59.7055,59.8148,74084.0
2019-05-08 15:40:00,65.66,65.66,65.36,65.38,125687.0,59.8057,59.8057,59.5325,59.5507,125687.0
2019-05-08 15:50:00,65.37,65.47,65.22,65.31,284449.0,59.5416,59.6326,59.4049,59.4869,284449.0
2019-05-09 09:30:00,64.39,64.51,63.34,63.46,214230.0,58.6489,58.7582,57.6926,57.8019,214230.0
2019-05-09 09:40:00,63.54,63.66,63.3,63.61,309733.0,57.8747,57.984,57.6561,57.9385,309733.0
2019-05-09 09:50:00,63.59,64.07,63.44,63.99,76761.0,57.9203,58.3575,57.7836,58.2846,76761.0
2019-05-09 10:00:00,63.97,64.16,63.85,64.02,50432.0,58.2664,58.4394,58.1571,58.3119,50432.0
2019-05-09 10:10:00,64.01,64.12,63.95,64.07,33070.0,58.3028,58.403,58.2482,58.3575,33070.0
2019-05-09 10:20:00,64.06,64.07,63.53,63.87,42482.0,58.3484,58.3575,57.8656,58.1753,42482.0
2019-05-09 10:30:00,63.83,63.96,63.67,63.89,55072.0,58.1389,58.2573,57.9931,58.1935,55072.0
2019-05-09 10:40:00,63.89,64.27,63.85,64.18,140557.0,58.1935,58.5396,58.1571,58.4577,140557.0
2019-05-09 10:50:00,64.21,64.25,64.06,64.08,48583.0,58.485,58.5214,58.3484,58.3666,48583.0
2019-05-09 11:00:00,64.08,64.17,63.94,64.04,50771.0,58.3666,58.4486,58.2391,58.3301,50771.0
2019-05-09 11:10:00,64.04,64.21,63.99,64.06,41797.0,58.3301,58.485,58.2846,58.3484,41797.0
2019-05-09 11:20:00,64.04,64.06,63.87,63.99,32399.0,58.3301,58.3484,58.1753,58.2846,32399.0
2019-05-09 11:30:00,64.0,64.18,64.0,64.16,66984.0,58.2937,58.4577,58.2937,58.4394,66984.0
2019-05-09 11:40:00,64.13,64.22,64.03,64.16,31806.0,58.4121,58.4941,58.321,58.4394,31806.0
2019-05-09 11:50:00,64.18,64.3,64.1,64.26,21808.0,58.4577,58.567,58.3848,58.5305,21808.0
2019-05-09 12:00:00,64.24,64.28,64.12,64.21,35090.0,58.5123,58.5487,58.403,58.485,35090.0
2019-05-09 12:10:00,64.2,64.24,64.16,64.17,44558.0,58.4759,58.5123,58.4394,58.4486,44558.0
2019-05-09 12:20:00,64.18,64.55,64.11,64.5,71583.0,58.4577,58.7947,58.3939,58.7491,71583.0
2019-05-09 12:30:00,64.5,65.06,64.5,65.03,55776.0,58.7491,59.2592,58.7491,59.2319,55776.0
2019-05-09 12:40:00,65.05,65.16,64.91,65.0,130662.0,59.2501,59.3503,59.1226,59.2046,130662.0
2019-05-09 12:50:00,64.98,65.12,64.9,64.9,26274.0,59.1863,59.3139,59.1135,59.1135,26274.0
2019-05-09 13:00:00,64.92,65.03,64.85,64.88,15680.0,59.1317,59.2319,59.0679,59.0953,15680.0
2019-05-09 13:10:00,64.88,64.98,64.85,64.9,12096.0,59.0953,59.1863,59.0679,59.1135,12096.0
2019-05-09 13:20:00,64.93,64.96,64.9,64.92,11999.0,59.1408,59.1681,59.1135,59.1317,11999.0
2019-05-09 13:30:00,64.95,65.03,64.89,65.02,29855.0,59.159,59.2319,59.1044,59.2228,29855.0
2019-05-09 13:40:00,65.02,65.26,64.95,65.22,29606.0,59.2228,59.4414,59.159,59.4049,29606.0
2019-05-09 13:50:00,65.26,65.32,65.01,65.04,36231.0,59.4414,59.496,59.2137,59.241,36231.0
2019-05-09 14:00:00,65.03,65.1,64.96,65.09,76363.0,59.2319,59.2956,59.1681,59.2865,76363.0
2019-05-09 14:10:00,65.1,65.12,64.97,65.09,63204.0,59.2956,59.3139,59.1772,59.2865,63204.0
2019-05-09 14:20:00,65.1,65.18,65.0,65.08,57209.0,59.2956,59.3685,59.2046,59.2774,57209.0
2019-05-09 14:30:00,65.07,65.28,65.03,65.23,34865.0,59.2683,59.4596,59.2319,59.414,34865.0
2019-05-09 14:40:00,65.24,65.32,65.06,65.06,27517.0,59.4232,59.496,59.2592,59.2592,27517.0
2019-05-09 14:50:00,65.05,65.12,64.86,64.87,25585.0,59.2501,59.3139,59.077,59.0861,25585.0
2019-05-09 15:00:00,64.86,64.95,64.79,64.83,27611.0,59.077,59.159,59.0133,59.0497,27611.0
2019-05-09 15:10:00,64.83,64.97,64.83,64.97,20369.0,59.0497,59.1772,59.0497,59.1772,20369.0
2019-05-09 15:20:00,64.96,65.05,64.84,65.05,33743.0,59.1681,59.2501,59.0588,59.2501,33743.0
2019-05-09 15:30:00,65.06,65.21,65.03,65.14,54523.0,59.2592,59.3958,59.2319,59.3321,54523.0
2019-05-09 15:40:00,65.13,65.14,64.88,64.88,96130.0,59.323,59.3321,59.0953,59.0953,96130.0
2019-05-09 15:50:00,64.87,64.99,64.86,64.92,281051.0,59.0861,59.1954,59.077,59.1317,281051.0
2019-05-10 09:30:00,64.23,64.8,63.72,64.4,146571.0,58.5032,59.0224,58.0387,58.658,146571.0
2019-05-10 09:40:00,64.48,65.07,64.28,65.03,102096.0,58.7309,59.2683,58.5487,59.2319,102096.0
2019-05-10 09:50:00,64.96,64.96,64.59,64.8,44841.0,59.1681,59.1681,58.8311,59.0224,44841.0
2019-05-10 10:00:00,64.71,64.71,64.38,64.54,50670.0,58.9404,58.9404,58.6398,58.7856,50670.0
2019-05-10 10:10:00,64.51,64.55,64.18,64.36,40673.0,58.7582,58.7947,58.4577,58.6216,40673.0
2019-05-10 10:20:00,64.35,64.44,64.03,64.25,47751.0,58.6125,58.6945,58.321,58.5214,47751.0
2019-05-10 10:30:00,64.21,64.22,63.86,63.97,51909.0,58.485,58.4941,58.1662,58.2664,51909.0
2019-05-10 10:40:00,63.96,64.15,63.65,63.96,53584.0,58.2573,58.4303,57.9749,58.2573,53584.0
2019-05-10 10:50:00,63.97,64.16,63.97,64.02,25334.0,58.2664,58.4394,58.2664,58.3119,25334.0
2019-05-10 11:00:00,64.02,64.1,63.89,63.94,24343.0,58.3119,58.3848,58.1935,58.2391,24343.0
2019-05-10 11:10:00,63.98,64.16,63.87,64.16,28999.0,58.2755,58.4394,58.1753,58.4394,28999.0
2019-05-10 11:20:00,64.16,64.32,64.07,64.07,26045.0,58.4394,58.5852,58.3575,58.3575,26045.0
2019-05-10 11:30:00,64.03,64.26,63.83,64.2,98695.0,58.321,58.5305,58.1389,58.4759,98695.0
2019-05-10 11:40:00,64.14,64.14,63.93,64.0,23428.0,58.4212,58.4212,58.23,58.2937,23428.0
2019-05-10 11:50:00,63.97,64.19,63.94,64.11,28994.0,58.2664,58.4668,58.2391,58.3939,28994.0
2019-05-10 12:00:00,64.13,64.29,64.07,64.16,17729.0,58.4121,58.5579,58.3575,58.4394,17729.0
2019-05-10 12:10:00,64.16,64.65,64.15,64.59,26668.0,58.4394,58.8858,58.4303,58.8311,26668.0
2019-05-10 12:20:00,64.61,64.76,64.53,64.69,23347.0,58.8493,58.9859,58.7765,58.9222,23347.0
2019-05-10 12:30:00,64.69,65.11,64.67,64.99,44521.0,58.9222,59.3047,58.904,59.1954,44521.0
2019-05-10 12:40:00,65.0,65.02,64.84,64.87,14459.0,59.2046,59.2228,59.0588,59.0861,14459.0
2019-05-10 12:50:00,64.88,65.02,64.88,64.95,13043.0,59.0953,59.2228,59.0953,59.159,13043.0
2019-05-10 13:00:00,64.93,65.09,64.88,65.05,26203.0,59.1408,59.2865,59.0953,59.2501,26203.0
2019-05-10 13:10:00,65.06,65.2,64.99,65.19,30701.0,59.2592,59.3867,59.1954,59.3776,30701.0
2019-05-10 13:20:00,65.19,65.26,65.11,65.12,60601.0,59.3776,59.4414,59.3047,59.3139,60601.0
2019-05-10 13:30:00,65.13,65.23,65.07,65.15,16470.0,59.323,59.414,59.2683,59.3412,16470.0
2019-05-10 13:40:00,65.14,65.33,65.1,65.27,45642.0,59.3321,59.5051,59.2956,59.4505,45642.0
2019-05-10 13:50:00,65.27,65.27,65.14,65.18,18005.0,59.4505,59.4505,59.3321,59.3685,18005.0
2019-05-10 14:00:00,65.18,65.33,65.18,65.28,19696.0,59.3685,59.5051,59.3685,59.4596,19696.0
2019-05-10 14:10:00,65.27,65.29,64.98,65.01,36397.0,59.4505,59.4687,59.1863,59.2137,36397.0
2019-05-10 14:20:00,65.05,65.09,64.94,65.04,27307.0,59.2501,59.2865,59.1499,59.241,27307.0
2019-05-10 14:30:00,65.04,65.14,65.02,65.13,62352.0,59.241,59.3321,59.2228,59.323,62352.0
2019-05-10 14:40:00,65.14,65.26,65.09,65.26,17841.0,59.3321,59.4414,59.2865,59.4414,17841.0
2019-05-10 14:50:00,65.27,65.46,65.25,65.34,32800.0,59.4505,59.6235,59.4323,59.5142,32800.0
2019-05-10 15:00:00,65.35,65.5,65.34,65.35,24254.0,59.5233,59.66,59.5142,59.5233,24254.0
2019-05-10 15:10:00,65.37,65.58,65.31,65.57,30946.0,59.5416,59.7328,59.4869,59.7237,30946.0
2019-05-10 15:20:00,65.57,65.76,65.52,65.71,53633.0,59.7237,59.8968,59.6782,59.8512,53633.0
2019-05-10 15:30:00,65.71,65.71,65.37,65.39,68943.0,59.8512,59.8512,59.5416,59.5598,68943.0
2019-05-10 15:40:00,65.39,65.39,65.23,65.27,104356.0,59.5598,59.5598,59.414,59.4505,104356.0
2019-05-10 15:50:00,65.26,65.47,65.12,65.47,298537.0,59.4414,59.6326,59.3139,59.6326,298537.0
2019-05-13 09:30:00,63.65,63.69,62.8,63.26,268914.0,57.9749,58.0114,57.2007,57.6197,268914.0
2019-05-13 09:40:00,63.26,63.51,63.15,63.43,171377.0,57.6197,57.8474,57.5195,57.7745,171377.0
2019-05-13 09:50:00,63.44,63.44,63.04,63.09,81156.0,57.7836,57.7836,57.4193,57.4648,81156.0
2019-05-13 10:00:00,63.07,63.13,62.51,62.56,127473.0,57.4466,57.5013,56.9366,56.9821,127473.0
2019-05-13 10:10:00,62.57,62.83,62.33,62.34,142939.0,56.9912,57.228,56.7726,56.7817,142939.0
2019-05-13 10:20:00,62.35,62.35,62.01,62.25,183918.0,56.7908,56.7908,56.4811,56.6997,183918.0
2019-05-13 10:30:00,62.22,62.37,62.11,62.23,74503.0,56.6724,56.809,56.5722,56.6815,74503.0
2019-05-13 10:40:00,62.2,62.4,61.87,61.89,177010.0,56.6542,56.8364,56.3536,56.3718,177010.0
2019-05-13 10:50:00,61.85,62.11,61.83,62.11,97955.0,56.3354,56.5722,56.3172,56.5722,97955.0
2019-05-13 11:00:00,62.09,62.15,61.86,61.95,67969.0,56.554,56.6087,56.3445,56.4265,67969.0
2019-05-13 11:10:00,61.97,61.99,61.43,61.63,354469.0,56.4447,56.4629,55.9529,56.135,354469.0
2019-05-13 11:20:00,61.64,61.79,61.55,61.55,215758.0,56.1441,56.2808,56.0622,56.0622,215758.0
2019-05-13 11:30:00,61.56,61.63,61.42,61.43,77816.0,56.0713,56.135,55.9437,55.9529,77816.0
2019-05-13 11:40:00,61.42,61.67,61.36,61.62,313797.0,55.9437,56.1715,55.8891,56.1259,313797.0
2019-05-13 11:50:00,61.64,61.88,61.6,61.85,75875.0,56.1441,56.3627,56.1077,56.3354,75875.0
2019-05-13 12:00:00,61.85,61.89,61.53,61.54,65932.0,56.3354,56.3718,56.0439,56.053,65932.0
2019-05-13 12:10:00,61.53,61.72,61.4,61.61,55597.0,56.0439,56.217,55.9255,56.1168,55597.0
2019-05-13 12:20:00,61.64,61.72,61.54,61.58,52259.0,56.1441,56.217,56.053,56.0895,52259.0
2019-05-13 12:30:00,61.59,62.03,61.5,61.93,108488.0,56.0986,56.4994,56.0166,56.4083,108488.0
2019-05-13 12:40:00,61.91,61.92,61.72,61.74,38677.0,56.3901,56.3992,56.217,56.2352,38677.0
2019-05-13 12:50:00,61.72,61.76,61.56,61.61,38665.0,56.217,56.2534,56.0713,56.1168,38665.0
2019-05-13 13:00:00,61.59,61.72,61.57,61.65,49574.0,56.0986,56.217,56.0804,56.1532,49574.0
2019-05-13 13:10:00,61.63,61.83,61.62,61.68,84964.0,56.135,56.3172,56.1259,56.1806,84964.0
2019-05-13 13:20:00,61.7,61.72,61.58,61.6,72893.0,56.1988,56.217,56.0895,56.1077,72893.0
2019-05-13 13:30:00,61.6,62.17,61.58,62.16,47588.0,56.1077,56.6269,56.0895,56.6178,47588.0
2019-05-13 13:40:00,62.16,62.47,62.15,62.35,237239.0,56.6178,56.9001,56.6087,56.7908,237239.0
2019-05-13 13:50:00,62.35,62.39,62.22,62.33,48500.0,56.7908,56.8273,56.6724,56.7726,48500.0
2019-05-13 14:00:00,62.31,62.48,62.28,62.38,54179.0,56.7544,56.9092,56.7271,56.8182,54179.0
2019-05-13 14:10:00,62.34,62.34,62.12,62.18,30848.0,56.7817,56.7817,56.5813,56.636,30848.0
2019-05-13 14:20:00,62.17,62.59,62.15,62.35,109190.0,56.6269,57.0094,56.6087,56.7908,109190.0
2019-05-13 14:30:00,62.33,62.43,62.26,62.3,116865.0,56.7726,56.8637,56.7089,56.7453,116865.0
2019-05-13 14:40:00,62.33,62.42,62.2,62.41,33581.0,56.7726,56.8546,56.6542,56.8455,33581.0
2019-05-13 14:50:00,62.41,62.54,62.34,62.36,72614.0,56.8455,56.9639,56.7817,56.7999,72614.0
2019-05-13 15:00:00,62.36,62.47,62.25,62.31,62201.0,56.7999,56.9001,56.6997,56.7544,62201.0
2019-05-13 15:10:00,62.32,62.39,62.19,62.2,43819.0,56.7635,56.8273,56.6451,56.6542,43819.0
2019-05-13 15:20:00,62.21,62.23,62.08,62.12,78457.0,56.6633,56.6815,56.5449,56.5813,78457.0
2019-05-13 15:30:00,62.11,62.11,61.91,61.99,70712.0,56.5722,56.5722,56.3901,56.4629,70712.0
2019-05-13 15:40:00,61.99,62.16,61.96,62.14,118899.0,56.4629,56.6178,56.4356,56.5996,118899.0
2019-05-13 15:50:00,62.15,62.16,61.94,62.09,318915.0,56.6087,56.6178,56.4174,56.554,318915.0
2019-05-14 09:30:00,62.51,62.54,62.0,62.05,85208.0,56.9366,56.9639,56.472,56.5176,85208.0
2019-05-14 09:40:00,62.02,62.21,61.94,62.01,99926.0,56.4903,56.6633,56.4174,56.4811,99926.0
2019-05-14 09:50:00,61.98,62.38,61.93,62.22,37277.0,56.4538,56.8182,56.4083,56.6724,37277.0
2019-05-14 10:00:00,62.24,62.37,62.14,62.25,48198.0,56.6906,56.809,56.5996,56.6997,48198.0
2019-05-14 10:10:00,62.25,62.54,62.22,62.52,74326.0,56.6997,56.9639,56.6724,56.9457,74326.0
2019-05-14 10:20:00,62.51,62.63,62.5,62.53,36004.0,56.9366,57.0459,56.9275,56.9548,36004.0
2019-05-14 10:30:00,62.53,62.58,62.46,62.54,115161.0,56.9548,57.0003,56.891,56.9639,115161.0
2019-05-14 10:40:00,62.53,62.56,62.46,62.48,107400.0,56.9548,56.9821,56.891,56.9092,107400.0
2019-05-14 10:50:00,62.48,62.55,62.37,62.53,193714.0,56.9092,56.973,56.809,56.9548,193714.0
2019-05-14 11:00:00,62.54,62.83,62.52,62.68,120392.0,56.9639,57.228,56.9457,57.0914,120392.0
2019-05-14 11:10:00,62.69,62.78,62.63,62.75,82515.0,57.1005,57.1825,57.0459,57.1552,82515.0
2019-05-14 11:20:00,62.76,62.96,62.74,62.87,63081.0,57.1643,57.3464,57.1461,57.2645,63081.0
2019-05-14 11:30:00,62.86,63.25,62.86,63.17,67091.0,57.2554,57.6106,57.2554,57.5377,67091.0
2019-05-14 11:40:00,63.16,63.26,63.08,63.24,46229.0,57.5286,57.6197,57.4557,57.6015,46229.0
2019-05-14 11:50:00,63.25,63.28,63.04,63.15,41016.0,57.6106,57.6379,57.4193,57.5195,41016.0
2019-05-14 12:00:00,63.14,63.25,63.12,63.17,23303.0,57.5104,57.6106,57.4922,57.5377,23303.0
2019-05-14 12:10:00,63.17,63.25,63.01,63.03,22172.0,57.5377,57.6106,57.392,57.4102,22172.0
2019-05-14 12:20:00,63.04,63.13,62.97,63.01,23019.0,57.4193,57.5013,57.3555,57.392,23019.0
2019-05-14 12:30:00,63.01,63.24,63.01,63.24,29564.0,57.392,57.6015,57.392,57.6015,29564.0
2019-05-14 12:40:00,63.23,63.37,63.21,63.37,36412.0,57.5924,57.7199,57.5741,57.7199,36412.0
2019-05-14 12:50:00,63.38,63.43,63.23,63.24,24598.0,57.729,57.7745,57.5924,57.6015,24598.0
2019-05-14 13:00:00,63.25,63.34,63.24,63.26,20042.0,57.6106,57.6926,57.6015,57.6197,20042.0
2019-05-14 13:10:00,63.27,63.41,63.27,63.3,16101.0,57.6288,57.7563,57.6288,57.6561,16101.0
2019-05-14 13:20:00,63.32,63.37,63.29,63.29,16366.0,57.6743,57.7199,57.647,57.647,16366.0
2019-05-14 13:30:00,63.29,63.34,63.24,63.32,18828.0,57.647,57.6926,57.6015,57.6743,18828.0
2019-05-14 13:40:00,63.31,63.33,63.23,63.29,19650.0,57.6652,57.6834,57.5924,57.647,19650.0
2019-05-14 13:50:00,63.28,63.32,63.2,63.23,14088.0,57.6379,57.6743,57.565,57.5924,14088.0
2019-05-14 14:00:00,63.21,63.26,63.02,63.13,36015.0,57.5741,57.6197,57.4011,57.5013,36015.0
2019-05-14 14:10:00,63.13,63.14,63.08,63.09,17750.0,57.5013,57.5104,57.4557,57.4648,17750.0
2019-05-14 14:20:00,63.09,63.15,63.07,63.09,15580.0,57.4648,57.5195,57.4466,57.4648,15580.0
2019-05-14 14:30:00,63.09,63.12,63.03,63.1,18878.0,57.4648,57.4922,57.4102,57.474,18878.0
2019-05-14 14:40:00,63.09,63.1,62.92,62.94,22804.0,57.4648,57.474,57.31,57.3282,22804.0
2019-05-14 14:50:00,62.92,63.04,62.89,63.02,32764.0,57.31,57.4193,57.2827,57.4011,32764.0
2019-05-14 15:00:00,63.01,63.15,62.99,63.14,44240.0,57.392,57.5195,57.3738,57.5104,44240.0
2019-05-14 15:10:00,63.14,63.14,62.98,63.05,24151.0,57.5104,57.5104,57.3647,57.4284,24151.0
2019-05-14 15:20:00,63.05,63.12,63.0,63.09,35155.0,57.4284,57.4922,57.3829,57.4648,35155.0
2019-05-14 15:30:00,63.09,63.1,62.86,62.92,63792.0,57.4648,57.474,57.2554,57.31,63792.0
2019-05-14 15:40:00,62.91,62.94,62.76,62.83,92376.0,57.3009,57.3282,57.1643,57.228,92376.0
2019-05-14 15:50:00,62.84,62.87,62.71,62.73,151557.0,57.2371,57.2645,57.1187,57.1369,151557.0
2019-05-15 09:30:00,62.3,62.39,61.74,62.02,92999.0,56.7453,56.8273,56.2352,56.4903,92999.0
2019-05-15 09:40:00,62.04,62.34,61.81,62.19,56826.0,56.5085,56.7817,56.299,56.6451,56826.0
2019-05-15 09:50:00,62.19,62.6,62.09,62.37,71033.0,56.6451,57.0185,56.554,56.809,71033.0
2019-05-15 10:00:00,62.39,62.56,62.23,62.47,64315.0,56.8273,56.9821,56.6815,56.9001,64315.0
2019-05-15 10:10:00,62.48,62.84,62.31,62.77,74997.0,56.9092,57.2371,56.7544,57.1734,74997.0
2019-05-15 10:20:00,62.72,63.02,62.65,63.02,29371.0,57.1278,57.4011,57.0641,57.4011,29371.0
2019-05-15 10:30:00,62.99,63.03,62.74,62.77,21883.0,57.3738,57.4102,57.1461,57.1734,21883.0
2019-05-15 10:40:00,62.77,62.94,62.75,62.94,24435.0,57.1734,57.3282,57.1552,57.3282,24435.0
2019-05-15 10:50:00,62.92,63.04,62.85,62.92,24518.0,57.31,57.4193,57.2462,57.31,24518.0
2019-05-15 11:00:00,62.93,62.94,62.77,62.93,34986.0,57.3191,57.3282,57.1734,57.3191,34986.0
2019-05-15 11:10:00,62.9,63.03,62.86,63.03,36814.0,57.2918,57.4102,57.2554,57.4102,36814.0
2019-05-15 11:20:00,63.02,63.15,62.96,63.12,30937.0,57.4011,57.5195,57.3464,57.4922,30937.0
2019-05-15 11:30:00,63.14,63.29,63.11,63.12,32447.0,57.5104,57.647,57.4831,57.4922,32447.0
2019-05-15 11:40:00,63.13,63.3,63.13,63.21,26360.0,57.5013,57.6561,57.5013,57.5741,26360.0
2019-05-15 11:50:00,63.22,63.32,63.19,63.19,12985.0,57.5833,57.6743,57.5559,57.5559,12985.0
2019-05-15 12:00:00,63.23,63.34,63.18,63.21,14441.0,57.5924,57.6926,57.5468,57.5741,14441.0
2019-05-15 12:10:00,63.19,63.2,63.08,63.1,16363.0,57.5559,57.565,57.4557,57.474,16363.0
2019-05-15 12:20:00,63.1,63.2,62.98,63.1,19526.0,57.474,57.565,57.3647,57.474,19526.0
2019-05-15 12:30:00,63.09,63.13,63.03,63.08,13773.0,57.4648,57.5013,57.4102,57.4557,13773.0
2019-05-15 12:40:00,63.06,63.21,63.04,63.16,14835.0,57.4375,57.5741,57.4193,57.5286,14835.0
2019-05-15 12:50:00,63.18,63.19,62.98,63.03,22736.0,57.5468,57.5559,57.3647,57.4102,22736.0
2019-05-15 13:00:00,63.03,63.1,63.02,63.07,6531.0,57.4102,57.474,57.4011,57.4466,6531.0
2019-05-15 13:10:00,63.07,63.13,63.05,63.08,18866.0,57.4466,57.5013,57.4284,57.4557,18866.0
2019-05-15 13:20:00,63.08,63.09,63.01,63.09,14513.0,57.4557,57.4648,57.392,57.4648,14513.0
2019-05-15 13:30:00,63.08,63.23,63.07,63.22,29393.0,57.4557,57.5924,57.4466,57.5833,29393.0
2019-05-15 13:40:00,63.24,63.25,63.14,63.23,29469.0,57.6015,57.6106,57.5104,57.5924,29469.0
2019-05-15 13:50:00,63.22,63.3,63.19,63.26,22407.0,57.5833,57.6561,57.5559,57.6197,22407.0
2019-05-15 14:00:00,63.25,63.36,63.24,63.27,20562.0,57.6106,57.7108,57.6015,57.6288,20562.0
2019-05-15 14:10:00,63.29,63.29,63.16,63.22,17760.0,57.647,57.647,57.5286,57.5833,17760.0
2019-05-15 14:20:00,63.23,63.26,63.19,63.21,27744.0,57.5924,57.6197,57.5559,57.5741,27744.0
2019-05-15 14:30:00,63.22,63.25,63.1,63.14,32485.0,57.5833,57.6106,57.474,57.5104,32485.0
2019-05-15 14:40:00,63.14,63.21,63.08,63.21,34092.0,57.5104,57.5741,57.4557,57.5741,34092.0
2019-05-15 14:50:00,63.23,63.26,63.07,63.11,14399.0,57.5924,57.6197,57.4466,57.4831,14399.0
2019-05-15 15:00:00,63.11,63.17,63.07,63.14,19949.0,57.4831,57.5377,57.4466,57.5104,19949.0
2019-05-15 15:10:00,63.12,63.15,63.07,63.11,24026.0,57.4922,57.5195,57.4466,57.4831,24026.0
2019-05-15 15:20:00,63.12,63.22,63.1,63.16,39470.0,57.4922,57.5833,57.474,57.5286,39470.0
2019-05-15 15:30:00,63.16,63.2,63.08,63.11,41125.0,57.5286,57.565,57.4557,57.4831,41125.0
2019-05-15 15:40:00,63.1,63.1,63.0,63.03,59570.0,57.474,57.474,57.3829,57.4102,59570.0
2019-05-15 15:50:00,63.03,63.09,62.9,62.95,200698.0,57.4102,57.4648,57.2918,57.3373,200698.0
2019-05-16 09:30:00,63.53,63.54,63.02,63.54,72738.0,57.8656,57.8747,57.4011,57.8747,72738.0
2019-05-16 09:40:00,63.53,63.64,63.35,63.41,43601.0,57.8656,57.9658,57.7017,57.7563,43601.0
2019-05-16 09:50:00,63.42,63.5,63.24,63.45,25876.0,57.7654,57.8383,57.6015,57.7928,25876.0
2019-05-16 10:00:00,63.46,63.58,63.2,63.2,40098.0,57.8019,57.9112,57.565,57.565,40098.0
2019-05-16 10:10:00,63.23,63.41,63.11,63.39,24758.0,57.5924,57.7563,57.4831,57.7381,24758.0
2019-05-16 10:20:00,63.39,63.62,63.34,63.62,16415.0,57.7381,57.9476,57.6926,57.9476,16415.0
2019-05-16 10:30:00,63.62,63.65,63.51,63.55,17400.0,57.9476,57.9749,57.8474,57.8838,17400.0
2019-05-16 10:40:00,63.57,63.71,63.51,63.71,25718.0,57.9021,58.0296,57.8474,58.0296,25718.0
2019-05-16 10:50:00,63.71,63.76,63.64,63.74,38715.0,58.0296,58.0751,57.9658,58.0569,38715.0
2019-05-16 11:00:00,63.74,63.76,63.53,63.54,17149.0,58.0569,58.0751,57.8656,57.8747,17149.0
2019-05-16 11:10:00,63.52,63.59,63.5,63.56,16349.0,57.8565,57.9203,57.8383,57.8929,16349.0
2019-05-16 11:20:00,63.55,63.66,63.54,63.58,20686.0,57.8838,57.984,57.8747,57.9112,20686.0
2019-05-16 11:30:00,63.58,63.7,63.56,63.65,21515.0,57.9112,58.0205,57.8929,57.9749,21515.0
2019-05-16 11:40:00,63.62,63.73,63.59,63.62,27441.0,57.9476,58.0478,57.9203,57.9476,27441.0
2019-05-16 11:50:00,63.61,63.78,63.59,63.73,14633.0,57.9385,58.0933,57.9203,58.0478,14633.0
2019-05-16 12:00:00,63.74,63.77,63.61,63.62,22435.0,58.0569,58.0842,57.9385,57.9476,22435.0
2019-05-16 12:10:00,63.63,63.79,63.62,63.74,9627.0,57.9567,58.1024,57.9476,58.0569,9627.0
2019-05-16 12:20:00,63.73,63.79,63.71,63.79,25867.0,58.0478,58.1024,58.0296,58.1024,25867.0
2019-05-16 12:30:00,63.79,63.8,63.65,63.67,16967.0,58.1024,58.1115,57.9749,57.9931,16967.0
2019-05-16 12:40:00,63.66,63.69,63.62,63.69,8337.0,57.984,58.0114,57.9476,58.0114,8337.0
2019-05-16 12:50:00,63.69,63.69,63.55,63.61,20749.0,58.0114,58.0114,57.8838,57.9385,20749.0
2019-05-16 13:00:00,63.61,63.7,63.59,63.63,13732.0,57.9385,58.0205,57.9203,57.9567,13732.0
2019-05-16 13:10:00,63.63,63.8,63.63,63.79,21741.0,57.9567,58.1115,57.9567,58.1024,21741.0
2019-05-16 13:20:00,63.8,63.8,63.68,63.73,20466.0,58.1115,58.1115,58.0022,58.0478,20466.0
2019-05-16 13:30:00,63.73,63.78,63.66,63.7,18539.0,58.0478,58.0933,57.984,58.0205,18539.0
2019-05-16 13:40:00,63.67,63.68,63.6,63.62,23832.0,57.9931,58.0022,57.9294,57.9476,23832.0
2019-05-16 13:50:00,63.6,63.64,63.55,63.59,26279.0,57.9294,57.9658,57.8838,57.9203,26279.0
2019-05-16 14:00:00,63.59,63.66,63.57,63.63,19221.0,57.9203,57.984,57.9021,57.9567,19221.0
2019-05-16 14:10:00,63.62,63.74,63.6,63.73,14324.0,57.9476,58.0569,57.9294,58.0478,14324.0
2019-05-16 14:20:00,63.72,63.82,63.65,63.81,23570.0,58.0387,58.1298,57.9749,58.1207,23570.0
2019-05-16 14:30:00,63.81,63.84,63.74,63.78,31654.0,58.1207,58.148,58.0569,58.0933,31654.0
2019-05-16 14:40:00,63.79,63.79,63.73,63.76,18185.0,58.1024,58.1024,58.0478,58.0751,18185.0
2019-05-16 14:50:00,63.74,63.75,63.6,63.64,35045.0,58.0569,58.066,57.9294,57.9658,35045.0
2019-05-16 15:00:00,63.64,63.64,63.48,63.5,37323.0,57.9658,57.9658,57.8201,57.8383,37323.0
2019-05-16 15:10:00,63.49,63.54,63.38,63.4,34310.0,57.8292,57.8747,57.729,57.7472,34310.0
2019-05-16 15:20:00,63.41,63.51,63.41,63.47,99480.0,57.7563,57.8474,57.7563,57.811,99480.0
2019-05-16 15:30:00,63.47,63.47,63.36,63.36,59088.0,57.811,57.811,57.7108,57.7108,59088.0
2019-05-16 15:40:00,63.37,63.39,63.28,63.29,64176.0,57.7199,57.7381,57.6379,57.647,64176.0
2019-05-16 15:50:00,63.29,63.46,63.22,63.37,225018.0,57.647,57.8019,57.5833,57.7199,225018.0
2019-05-17 09:30:00,62.61,62.82,62.26,62.77,65109.0,57.0276,57.2189,56.7089,57.1734,65109.0
2019-05-17 09:40:00,62.75,62.91,62.6,62.78,28109.0,57.1552,57.3009,57.0185,57.1825,28109.0
2019-05-17 09:50:00,62.78,62.82,62.37,62.42,131665.0,57.1825,57.2189,56.809,56.8546,131665.0
2019-05-17 10:00:00,62.43,62.52,62.12,62.15,85197.0,56.8637,56.9457,56.5813,56.6087,85197.0
2019-05-17 10:10:00,62.14,62.3,62.03,62.3,129897.0,56.5996,56.7453,56.4994,56.7453,129897.0
2019-05-17 10:20:00,62.3,62.43,62.26,62.26,45580.0,56.7453,56.8637,56.7089,56.7089,45580.0
2019-05-17 10:30:00,62.25,62.29,62.01,62.1,68878.0,56.6997,56.7362,56.4811,56.5631,68878.0
2019-05-17 10:40:00,62.12,62.24,62.04,62.21,67274.0,56.5813,56.6906,56.5085,56.6633,67274.0
2019-05-17 10:50:00,62.2,62.41,62.2,62.25,71545.0,56.6542,56.8455,56.6542,56.6997,71545.0
2019-05-17 11:00:00,62.26,62.39,62.26,62.3,74707.0,56.7089,56.8273,56.7089,56.7453,74707.0
2019-05-17 11:10:00,62.31,62.37,62.12,62.15,116447.0,56.7544,56.809,56.5813,56.6087,116447.0
2019-05-17 11:20:00,62.13,62.15,61.92,61.97,120422.0,56.5904,56.6087,56.3992,56.4447,120422.0
2019-05-17 11:30:00,61.97,61.99,61.7,61.7,127025.0,56.4447,56.4629,56.1988,56.1988,127025.0
2019-05-17 11:40:00,61.69,61.75,61.44,61.46,105746.0,56.1897,56.2443,55.962,55.9802,105746.0
2019-05-17 11:50:00,61.44,61.59,61.32,61.57,210029.0,55.962,56.0986,55.8527,56.0804,210029.0
2019-05-17 12:00:00,61.58,61.59,61.31,61.34,163518.0,56.0895,56.0986,55.8436,55.8709,163518.0
2019-05-17 12:10:00,61.34,61.44,61.16,61.22,295736.0,55.8709,55.962,55.7069,55.7616,295736.0
2019-05-17 12:20:00,61.23,61.35,61.11,61.15,81898.0,55.7707,55.88,55.6614,55.6978,81898.0
2019-05-17 12:30:00,61.16,61.29,61.1,61.28,45091.0,55.7069,55.8253,55.6523,55.8162,45091.0
2019-05-17 12:40:00,61.29,61.4,61.26,61.34,69393.0,55.8253,55.9255,55.798,55.8709,69393.0
2019-05-17 12:50:00,61.34,61.37,61.24,61.28,75286.0,55.8709,55.8982,55.7798,55.8162,75286.0
2019-05-17 13:00:00,61.27,61.33,61.2,61.32,41560.0,55.8071,55.8618,55.7434,55.8527,41560.0
2019-05-17 13:10:00,61.32,61.39,61.27,61.37,49114.0,55.8527,55.9164,55.8071,55.8982,49114.0
2019-05-17 13:20:00,61.37,61.41,61.31,61.31,71561.0,55.8982,55.9346,55.8436,55.8436,71561.0
2019-05-17 13:30:00,61.32,61.39,61.29,61.35,76973.0,55.8527,55.9164,55.8253,55.88,76973.0
2019-05-17 13:40:00,61.35,61.37,61.12,61.16,71605.0,55.88,55.8982,55.6705,55.7069,71605.0
2019-05-17 13:50:00,61.16,61.16,60.93,60.98,125578.0,55.7069,55.7069,55.4974,55.543,125578.0
2019-05-17 14:00:00,60.98,61.04,60.92,60.94,169279.0,55.543,55.5976,55.4883,55.5065,169279.0
2019-05-17 14:10:00,60.94,61.08,60.91,61.05,55682.0,55.5065,55.6341,55.4792,55.6067,55682.0
2019-05-17 14:20:00,61.04,61.18,61.03,61.14,43886.0,55.5976,55.7251,55.5885,55.6887,43886.0
2019-05-17 14:30:00,61.14,61.35,61.1,61.32,41621.0,55.6887,55.88,55.6523,55.8527,41621.0
2019-05-17 14:40:00,61.35,61.35,61.13,61.17,73074.0,55.88,55.88,55.6796,55.716,73074.0
2019-05-17 14:50:00,61.19,61.25,61.14,61.19,93253.0,55.7343,55.7889,55.6887,55.7343,93253.0
2019-05-17 15:00:00,61.18,61.22,60.64,60.65,152761.0,55.7251,55.7616,55.2333,55.2424,152761.0
2019-05-17 15:10:00,60.66,60.73,60.54,60.56,134512.0,55.2515,55.3153,55.1422,55.1604,134512.0
2019-05-17 15:20:00,60.55,60.65,60.49,60.61,208359.0,55.1513,55.2424,55.0967,55.206,208359.0
2019-05-17 15:30:00,60.6,60.6,60.37,60.39,262304.0,55.1969,55.1969,54.9874,55.0056,262304.0
2019-05-17 15:40:00,60.38,60.51,60.27,60.39,267722.0,54.9965,55.1149,54.8963,55.0056,267722.0
2019-05-17 15:50:00,60.39,60.39,60.26,60.32,592628.0,55.0056,55.0056,54.8872,54.9418,592628.0
2019-05-20 09:30:00,59.65,59.79,59.03,59.1,342502.0,54.3316,54.4591,53.7668,53.8306,342502.0
2019-05-20 09:40:00,59.1,59.27,58.84,58.96,240197.0,53.8306,53.9854,53.5938,53.7031,240197.0
2019-05-20 09:50:00,58.95,59.03,58.71,59.02,227446.0,53.694,53.7668,53.4754,53.7577,227446.0
2019-05-20 10:00:00,59.02,59.12,58.85,58.87,200085.0,53.7577,53.8488,53.6029,53.6211,200085.0
2019-05-20 10:10:00,58.87,58.93,58.67,58.73,142746.0,53.6211,53.6758,53.4389,53.4936,142746.0
2019-05-20 10:20:00,58.71,58.79,58.54,58.55,122689.0,53.4754,53.5482,53.3205,53.3296,122689.0
2019-05-20 10:30:00,58.54,58.77,58.39,58.7,261784.0,53.3205,53.53,53.1839,53.4663,261784.0
2019-05-20 10:40:00,58.69,58.74,58.51,58.52,143503.0,53.4572,53.5027,53.2932,53.3023,143503.0
2019-05-20 10:50:00,58.52,58.52,58.39,58.39,100076.0,53.3023,53.3023,53.1839,53.1839,100076.0
2019-05-20 11:00:00,58.4,58.48,58.07,58.07,266036.0,53.193,53.2659,52.8924,52.8924,266036.0
2019-05-20 11:10:00,58.07,58.07,57.53,57.64,815445.0,52.8924,52.8924,52.4006,52.5008,815445.0
2019-05-20 11:20:00,57.63,58.17,57.41,58.11,1166244.0,52.4917,52.9835,52.2913,52.9289,1166244.0
2019-05-20 11:30:00,58.11,58.31,57.99,58.18,569664.0,52.9289,53.111,52.8196,52.9926,569664.0
2019-05-20 11:40:00,58.17,58.46,58.14,58.36,100474.0,52.9835,53.2477,52.9562,53.1566,100474.0
2019-05-20 11:50:00,58.35,58.39,57.9,57.9,264831.0,53.1475,53.1839,52.7376,52.7376,264831.0
2019-05-20 12:00:00,57.89,58.32,57.79,58.32,166613.0,52.7285,53.1201,52.6374,53.1201,166613.0
2019-05-20 12:10:00,58.33,58.55,58.3,58.55,63026.0,53.1293,53.3296,53.1019,53.3296,63026.0
2019-05-20 12:20:00,58.53,58.78,58.5,58.61,114485.0,53.3114,53.5391,53.2841,53.3843,114485.0
2019-05-20 12:30:00,58.61,58.67,58.51,58.65,45579.0,53.3843,53.4389,53.2932,53.4207,45579.0
2019-05-20 12:40:00,58.65,58.68,58.55,58.63,35305.0,53.4207,53.448,53.3296,53.4025,35305.0
2019-05-20 12:50:00,58.62,58.79,58.29,58.37,171678.0,53.3934,53.5482,53.0928,53.1657,171678.0
2019-05-20 13:00:00,58.36,58.55,58.25,58.31,85145.0,53.1566,53.3296,53.0564,53.111,85145.0
2019-05-20 13:10:00,58.32,58.53,58.31,58.46,86997.0,53.1201,53.3114,53.111,53.2477,86997.0
2019-05-20 13:20:00,58.48,58.48,58.31,58.36,74928.0,53.2659,53.2659,53.111,53.1566,74928.0
2019-05-20 13:30:00,58.35,58.5,58.34,58.48,92834.0,53.1475,53.2841,53.1384,53.2659,92834.0
2019-05-20 13:40:00,58.48,58.51,58.36,58.47,227871.0,53.2659,53.2932,53.1566,53.2568,227871.0
2019-05-20 13:50:00,58.47,58.53,58.42,58.51,135593.0,53.2568,53.3114,53.2112,53.2932,135593.0
2019-05-20 14:00:00,58.51,58.63,58.48,58.62,195966.0,53.2932,53.4025,53.2659,53.3934,195966.0
2019-05-20 14:10:00,58.62,58.76,58.45,58.49,196836.0,53.3934,53.5209,53.2386,53.275,196836.0
2019-05-20 14:20:00,58.48,58.74,58.47,58.64,58710.0,53.2659,53.5027,53.2568,53.4116,58710.0
2019-05-20 14:30:00,58.64,58.69,58.54,58.57,53048.0,53.4116,53.4572,53.3205,53.3479,53048.0
2019-05-20 14:40:00,58.57,58.7,58.42,58.43,71279.0,53.3479,53.4663,53.2112,53.2203,71279.0
2019-05-20 14:50:00,58.43,58.5,58.27,58.34,147650.0,53.2203,53.2841,53.0746,53.1384,147650.0
2019-05-20 15:00:00,58.35,58.38,58.21,58.33,129687.0,53.1475,53.1748,53.02,53.1293,129687.0
2019-05-20 15:10:00,58.33,58.42,58.21,58.37,125133.0,53.1293,53.2112,53.02,53.1657,125133.0
2019-05-20 15:20:00,58.37,58.42,58.31,58.39,153017.0,53.1657,53.2112,53.111,53.1839,153017.0
2019-05-20 15:30:00,58.38,58.59,58.33,58.49,217266.0,53.1748,53.3661,53.1293,53.275,217266.0
2019-05-20 15:40:00,58.49,59.13,58.45,59.03,512400.0,53.275,53.8579,53.2386,53.7668,512400.0
2019-05-20 15:50:00,59.03,59.41,58.9,59.21,897252.0,53.7668,54.113,53.6484,53.9308,897252.0
2019-05-21 09:30:00,59.6,59.99,59.33,59.38,110502.0,54.286,54.6412,54.0401,54.0856,110502.0
2019-05-21 09:40:00,59.43,59.5,59.18,59.23,96528.0,54.1312,54.1949,53.9035,53.949,96528.0
2019-05-21 09:50:00,59.22,59.52,59.2,59.38,74498.0,53.9399,54.2132,53.9217,54.0856,74498.0
2019-05-21 10:00:00,59.35,59.49,59.33,59.39,70912.0,54.0583,54.1858,54.0401,54.0947,70912.0
2019-05-21 10:10:00,59.4,59.44,59.22,59.31,43642.0,54.1039,54.1403,53.9399,54.0219,43642.0
2019-05-21 10:20:00,59.3,59.4,59.28,59.36,69887.0,54.0128,54.1039,53.9946,54.0674,69887.0
2019-05-21 10:30:00,59.36,59.46,59.29,59.35,76216.0,54.0674,54.1585,54.0037,54.0583,76216.0
2019-05-21 10:40:00,59.36,59.39,59.24,59.25,63823.0,54.0674,54.0947,53.9581,53.9672,63823.0
2019-05-21 10:50:00,59.26,59.44,59.21,59.31,53110.0,53.9763,54.1403,53.9308,54.0219,53110.0
2019-05-21 11:00:00,59.31,59.43,59.11,59.16,82366.0,54.0219,54.1312,53.8397,53.8853,82366.0
2019-05-21 11:10:00,59.19,59.21,58.92,58.94,107642.0,53.9126,53.9308,53.6666,53.6849,107642.0
2019-05-21 11:20:00,58.94,59.0,58.85,58.99,102057.0,53.6849,53.7395,53.6029,53.7304,102057.0
2019-05-21 11:30:00,59.0,59.13,58.95,59.1,54177.0,53.7395,53.8579,53.694,53.8306,54177.0
2019-05-21 11:40:00,59.11,59.14,59.0,59.07,45820.0,53.8397,53.867,53.7395,53.8033,45820.0
2019-05-21 11:50:00,59.07,59.07,58.97,59.01,41490.0,53.8033,53.8033,53.7122,53.7486,41490.0
2019-05-21 12:00:00,59.02,59.14,58.99,59.0,77055.0,53.7577,53.867,53.7304,53.7395,77055.0
2019-05-21 12:10:00,59.0,59.0,58.88,58.94,76762.0,53.7395,53.7395,53.6302,53.6849,76762.0
2019-05-21 12:20:00,58.95,59.0,58.91,58.98,56704.0,53.694,53.7395,53.6575,53.7213,56704.0
2019-05-21 12:30:00,58.99,59.0,58.86,58.94,75118.0,53.7304,53.7395,53.612,53.6849,75118.0
2019-05-21 12:40:00,58.95,58.99,58.88,58.94,114823.0,53.694,53.7304,53.6302,53.6849,114823.0
2019-05-21 12:50:00,58.94,59.0,58.76,58.82,92686.0,53.6849,53.7395,53.5209,53.5756,92686.0
2019-05-21 13:00:00,58.83,58.93,58.77,58.84,45517.0,53.5847,53.6758,53.53,53.5938,45517.0
2019-05-21 13:10:00,58.83,58.88,58.79,58.85,43212.0,53.5847,53.6302,53.5482,53.6029,43212.0
2019-05-21 13:20:00,58.85,58.95,58.83,58.93,34955.0,53.6029,53.694,53.5847,53.6758,34955.0
2019-05-21 13:30:00,58.91,58.99,58.87,58.95,66455.0,53.6575,53.7304,53.6211,53.694,66455.0
2019-05-21 13:40:00,58.94,58.98,58.87,58.89,105728.0,53.6849,53.7213,53.6211,53.6393,105728.0
2019-05-21 13:50:00,58.89,58.93,58.85,58.93,81234.0,53.6393,53.6758,53.6029,53.6758,81234.0
2019-05-21 14:00:00,58.91,59.01,58.89,58.95,153737.0,53.6575,53.7486,53.6393,53.694,153737.0
2019-05-21 14:10:00,58.98,59.09,58.95,59.09,62126.0,53.7213,53.8215,53.694,53.8215,62126.0
2019-05-21 14:20:00,59.09,59.12,58.9,59.05,110870.0,53.8215,53.8488,53.6484,53.7851,110870.0
2019-05-21 14:30:00,59.05,59.05,58.86,58.94,95929.0,53.7851,53.7851,53.612,53.6849,95929.0
2019-05-21 14:40:00,58.94,58.96,58.85,58.94,59175.0,53.6849,53.7031,53.6029,53.6849,59175.0
2019-05-21 14:50:00,58.91,58.95,58.85,58.95,51791.0,53.6575,53.694,53.6029,53.694,51791.0
2019-05-21 15:00:00,58.93,58.93,58.79,58.87,63670.0,53.6758,53.6758,53.5482,53.6211,63670.0
2019-05-21 15:10:00,58.88,58.9,58.78,58.84,61021.0,53.6302,53.6484,53.5391,53.5938,61021.0
2019-05-21 15:20:00,58.82,58.88,58.72,58.86,109076.0,53.5756,53.6302,53.4845,53.612,109076.0
2019-05-21 15:30:00,58.86,58.95,58.84,58.86,132939.0,53.612,53.694,53.5938,53.612,132939.0
2019-05-21 15:40:00,58.85,58.87,58.69,58.73,286896.0,53.6029,53.6211,53.4572,53.4936,286896.0
2019-05-21 15:50:00,58.73,58.77,58.58,58.71,540758.0,53.4936,53.53,53.357,53.4754,540758.0
2019-05-22 09:30:00,58.46,58.5,58.12,58.36,441634.0,53.2477,53.2841,52.938,53.1566,441634.0
2019-05-22 09:40:00,58.41,58.59,58.21,58.52,82933.0,53.2021,53.3661,53.02,53.3023,82933.0
2019-05-22 09:50:00,58.5,58.91,58.39,58.9,86194.0,53.2841,53.6575,53.1839,53.6484,86194.0
2019-05-22 10:00:00,58.9,58.91,58.6,58.63,59305.0,53.6484,53.6575,53.3752,53.4025,59305.0
2019-05-22 10:10:00,58.63,58.97,58.4,58.95,108555.0,53.4025,53.7122,53.193,53.694,108555.0
2019-05-22 10:20:00,58.97,59.15,58.81,59.05,74678.0,53.7122,53.8761,53.5665,53.7851,74678.0
2019-05-22 10:30:00,59.01,59.04,58.72,58.78,39917.0,53.7486,53.7759,53.4845,53.5391,39917.0
2019-05-22 10:40:00,58.78,58.78,58.63,58.73,80673.0,53.5391,53.5391,53.4025,53.4936,80673.0
2019-05-22 10:50:00,58.76,58.81,58.55,58.62,45289.0,53.5209,53.5665,53.3296,53.3934,45289.0
2019-05-22 11:00:00,58.62,58.67,58.54,58.63,79460.0,53.3934,53.4389,53.3205,53.4025,79460.0
2019-05-22 11:10:00,58.63,58.79,58.57,58.57,87719.0,53.4025,53.5482,53.3479,53.3479,87719.0
2019-05-22 11:20:00,58.59,58.75,58.55,58.66,38981.0,53.3661,53.5118,53.3296,53.4298,38981.0
2019-05-22 11:30:00,58.65,58.74,58.58,58.73,64176.0,53.4207,53.5027,53.357,53.4936,64176.0
2019-05-22 11:40:00,58.73,58.73,58.55,58.71,48760.0,53.4936,53.4936,53.3296,53.4754,48760.0
2019-05-22 11:50:00,58.7,58.75,58.58,58.63,30734.0,53.4663,53.5118,53.357,53.4025,30734.0
2019-05-22 12:00:00,58.65,58.71,58.6,58.61,36839.0,53.4207,53.4754,53.3752,53.3843,36839.0
2019-05-22 12:10:00,58.6,58.82,58.59,58.79,128251.0,53.3752,53.5756,53.3661,53.5482,128251.0
2019-05-22 12:20:00,58.78,58.82,58.69,58.8,26189.0,53.5391,53.5756,53.4572,53.5573,26189.0
2019-05-22 12:30:00,58.8,58.82,58.72,58.73,26760.0,53.5573,53.5756,53.4845,53.4936,26760.0
2019-05-22 12:40:00,58.72,58.74,58.69,58.71,43083.0,53.4845,53.5027,53.4572,53.4754,43083.0
2019-05-22 12:50:00,58.72,58.73,58.58,58.59,23254.0,53.4845,53.4936,53.357,53.3661,23254.0
2019-05-22 13:00:00,58.59,58.62,58.56,58.59,24524.0,53.3661,53.3934,53.3387,53.3661,24524.0
2019-05-22 13:10:00,58.57,58.61,58.52,58.61,81727.0,53.3479,53.3843,53.3023,53.3843,81727.0
2019-05-22 13:20:00,58.62,58.62,58.48,58.52,38034.0,53.3934,53.3934,53.2659,53.3023,38034.0
2019-05-22 13:30:00,58.51,58.58,58.51,58.58,24188.0,53.2932,53.357,53.2932,53.357,24188.0
2019-05-22 13:40:00,58.57,58.74,58.57,58.74,73359.0,53.3479,53.5027,53.3479,53.5027,73359.0
2019-05-22 13:50:00,58.73,58.75,58.67,58.72,45228.0,53.4936,53.5118,53.4389,53.4845,45228.0
2019-05-22 14:00:00,58.72,58.81,58.68,58.77,28308.0,53.4845,53.5665,53.448,53.53,28308.0
2019-05-22 14:10:00,58.75,58.76,58.54,58.69,78266.0,53.5118,53.5209,53.3205,53.4572,78266.0
2019-05-22 14:20:00,58.7,58.72,58.54,58.64,37902.0,53.4663,53.4845,53.3205,53.4116,37902.0
2019-05-22 14:30:00,58.65,58.7,58.53,58.62,90507.0,53.4207,53.4663,53.3114,53.3934,90507.0
2019-05-22 14:40:00,58.6,58.75,58.58,58.64,44918.0,53.3752,53.5118,53.357,53.4116,44918.0
2019-05-22 14:50:00,58.65,58.68,58.58,58.6,58142.0,53.4207,53.448,53.357,53.3752,58142.0
2019-05-22 15:00:00,58.62,58.65,58.59,58.63,56989.0,53.3934,53.4207,53.3661,53.4025,56989.0
2019-05-22 15:10:00,58.63,58.71,58.6,58.61,82129.0,53.4025,53.4754,53.3752,53.3843,82129.0
2019-05-22 15:20:00,58.63,58.78,58.59,58.67,209195.0,53.4025,53.5391,53.3661,53.4389,209195.0
2019-05-22 15:30:00,58.66,58.71,58.63,58.66,108499.0,53.4298,53.4754,53.4025,53.4298,108499.0
2019-05-22 15:40:00,58.66,58.73,58.65,58.71,128966.0,53.4298,53.4936,53.4207,53.4754,128966.0
2019-05-22 15:50:00,58.7,58.73,58.59,58.6,286901.0,53.4663,53.4936,53.3661,53.3752,286901.0
2019-05-23 09:30:00,57.76,57.87,57.11,57.4,198997.0,52.6101,52.7103,52.018,52.2822,198997.0
2019-05-23 09:40:00,57.37,57.43,56.8,56.94,291463.0,52.2548,52.3095,51.7357,51.8632,291463.0
2019-05-23 09:50:00,56.95,57.11,56.79,57.08,435681.0,51.8723,52.018,51.7266,51.9907,435681.0
2019-05-23 10:00:00,57.07,57.42,57.03,57.25,247425.0,51.9816,52.3004,51.9452,52.1455,247425.0
2019-05-23 10:10:00,57.25,57.28,57.04,57.09,101895.0,52.1455,52.1729,51.9543,51.9998,101895.0
2019-05-23 10:20:00,57.1,57.22,56.96,57.22,118928.0,52.0089,52.1182,51.8814,52.1182,118928.0
2019-05-23 10:30:00,57.22,57.29,56.96,56.98,226296.0,52.1182,52.182,51.8814,51.8996,226296.0
2019-05-23 10:40:00,56.99,57.03,56.83,56.87,307711.0,51.9087,51.9452,51.763,51.7994,307711.0
2019-05-23 10:50:00,56.88,57.29,56.87,57.27,134379.0,51.8085,52.182,51.7994,52.1638,134379.0
2019-05-23 11:00:00,57.28,57.34,57.2,57.32,71545.0,52.1729,52.2275,52.1,52.2093,71545.0
2019-05-23 11:10:00,57.32,57.39,57.22,57.37,44706.0,52.2093,52.2731,52.1182,52.2548,44706.0
2019-05-23 11:20:00,57.35,57.42,57.23,57.25,53930.0,52.2366,52.3004,52.1273,52.1455,53930.0
2019-05-23 11:30:00,57.23,57.32,57.12,57.24,42632.0,52.1273,52.2093,52.0271,52.1364,42632.0
2019-05-23 11:40:00,57.24,57.24,57.05,57.05,95311.0,52.1364,52.1364,51.9634,51.9634,95311.0
2019-05-23 11:50:00,57.06,57.08,56.82,56.84,52662.0,51.9725,51.9907,51.7539,51.7721,52662.0
2019-05-23 12:00:00,56.84,56.87,56.7,56.85,87522.0,51.7721,51.7994,51.6446,51.7812,87522.0
2019-05-23 12:10:00,56.85,56.95,56.67,56.71,116717.0,51.7812,51.8723,51.6173,51.6537,116717.0
2019-05-23 12:20:00,56.73,56.76,56.61,56.75,45621.0,51.6719,51.6992,51.5626,51.6901,45621.0
2019-05-23 12:30:00,56.76,56.78,56.61,56.72,50178.0,51.6992,51.7175,51.5626,51.6628,50178.0
2019-05-23 12:40:00,56.7,56.77,56.53,56.6,86147.0,51.6446,51.7083,51.4897,51.5535,86147.0
2019-05-23 12:50:00,56.59,56.6,56.36,56.37,56567.0,51.5444,51.5535,51.3349,51.344,56567.0
2019-05-23 13:00:00,56.36,56.49,56.33,56.43,99457.0,51.3349,51.4533,51.3076,51.3987,99457.0
2019-05-23 13:10:00,56.42,56.44,56.23,56.26,110711.0,51.3896,51.4078,51.2165,51.2438,110711.0
2019-05-23 13:20:00,56.25,56.4,56.2,56.36,83529.0,51.2347,51.3713,51.1892,51.3349,83529.0
2019-05-23 13:30:00,56.35,56.56,56.32,56.55,57727.0,51.3258,51.5171,51.2985,51.508,57727.0
2019-05-23 13:40:00,56.56,56.57,56.41,56.41,53681.0,51.5171,51.5262,51.3804,51.3804,53681.0
2019-05-23 13:50:00,56.4,56.41,56.3,56.37,56221.0,51.3713,51.3804,51.2802,51.344,56221.0
2019-05-23 14:00:00,56.37,56.49,56.32,56.49,44535.0,51.344,51.4533,51.2985,51.4533,44535.0
2019-05-23 14:10:00,56.49,56.57,56.44,56.55,42683.0,51.4533,51.5262,51.4078,51.508,42683.0
2019-05-23 14:20:00,56.56,56.66,56.47,56.48,35920.0,51.5171,51.6082,51.4351,51.4442,35920.0
2019-05-23 14:30:00,56.48,56.63,56.48,56.57,42027.0,51.4442,51.5808,51.4442,51.5262,42027.0
2019-05-23 14:40:00,56.56,56.59,56.48,56.53,53293.0,51.5171,51.5444,51.4442,51.4897,53293.0
2019-05-23 14:50:00,56.53,56.56,56.46,56.55,40968.0,51.4897,51.5171,51.426,51.508,40968.0
2019-05-23 15:00:00,56.54,56.55,56.33,56.37,88221.0,51.4989,51.508,51.3076,51.344,88221.0
2019-05-23 15:10:00,56.38,56.58,56.36,56.51,75126.0,51.3531,51.5353,51.3349,51.4715,75126.0
2019-05-23 15:20:00,56.51,56.74,56.51,56.69,85715.0,51.4715,51.681,51.4715,51.6355,85715.0
2019-05-23 15:30:00,56.68,56.93,56.64,56.88,197491.0,51.6264,51.8541,51.5899,51.8085,197491.0
2019-05-23 15:40:00,56.87,56.91,56.72,56.8,319243.0,51.7994,51.8359,51.6628,51.7357,319243.0
2019-05-23 15:50:00,56.81,56.99,56.68,56.98,408408.0,51.7448,51.9087,51.6264,51.8996,408408.0
2019-05-24 09:30:00,57.39,57.55,57.2,57.29,51167.0,52.2731,52.4188,52.1,52.182,51167.0
2019-05-24 09:40:00,57.17,57.22,56.66,56.66,56124.0,52.0727,52.1182,51.6082,51.6082,56124.0
2019-05-24 09:50:00,56.67,57.44,56.63,57.42,105634.0,51.6173,52.3186,51.5808,52.3004,105634.0
2019-05-24 10:00:00,57.43,57.64,57.31,57.42,87259.0,52.3095,52.5008,52.2002,52.3004,87259.0
2019-05-24 10:10:00,57.41,57.72,57.27,57.71,79727.0,52.2913,52.5736,52.1638,52.5645,79727.0
2019-05-24 10:20:00,57.71,57.77,57.57,57.58,55115.0,52.5645,52.6192,52.437,52.4461,55115.0
2019-05-24 10:30:00,57.58,57.65,57.48,57.64,49875.0,52.4461,52.5099,52.355,52.5008,49875.0
2019-05-24 10:40:00,57.66,57.68,57.46,57.48,63963.0,52.519,52.5372,52.3368,52.355,63963.0
2019-05-24 10:50:00,57.46,57.59,57.37,57.43,75967.0,52.3368,52.4552,52.2548,52.3095,75967.0
2019-05-24 11:00:00,57.45,57.63,57.44,57.62,82298.0,52.3277,52.4917,52.3186,52.4826,82298.0
2019-05-24 11:10:00,57.63,57.72,57.58,57.59,73547.0,52.4917,52.5736,52.4461,52.4552,73547.0
2019-05-24 11:20:00,57.59,57.75,57.59,57.72,54448.0,52.4552,52.601,52.4552,52.5736,54448.0
2019-05-24 11:30:00,57.73,57.78,57.72,57.75,42890.0,52.5827,52.6283,52.5736,52.601,42890.0
2019-05-24 11:40:00,57.76,57.84,57.71,57.74,78989.0,52.6101,52.6829,52.5645,52.5919,78989.0
2019-05-24 11:50:00,57.75,57.88,57.74,57.86,59404.0,52.601,52.7194,52.5919,52.7012,59404.0
2019-05-24 12:00:00,57.87,57.94,57.81,57.88,49221.0,52.7103,52.774,52.6556,52.7194,49221.0
2019-05-24 12:10:00,57.87,57.89,57.78,57.86,41525.0,52.7103,52.7285,52.6283,52.7012,41525.0
2019-05-24 12:20:00,57.86,58.0,57.85,57.98,40313.0,52.7012,52.8287,52.6921,52.8105,40313.0
2019-05-24 12:30:00,57.98,58.03,57.93,57.97,46576.0,52.8105,52.856,52.7649,52.8014,46576.0
2019-05-24 12:40:00,57.96,58.06,57.94,58.02,39145.0,52.7922,52.8833,52.774,52.8469,39145.0
2019-05-24 12:50:00,58.02,58.11,57.99,58.02,40824.0,52.8469,52.9289,52.8196,52.8469,40824.0
2019-05-24 13:00:00,58.02,58.03,57.83,57.84,47373.0,52.8469,52.856,52.6738,52.6829,47373.0
2019-05-24 13:10:00,57.83,57.98,57.83,57.98,28674.0,52.6738,52.8105,52.6738,52.8105,28674.0
2019-05-24 13:20:00,57.98,58.01,57.91,57.94,31642.0,52.8105,52.8378,52.7467,52.774,31642.0
2019-05-24 13:30:00,57.94,58.01,57.87,57.99,40719.0,52.774,52.8378,52.7103,52.8196,40719.0
2019-05-24 13:40:00,57.97,58.05,57.92,58.02,95393.0,52.8014,52.8742,52.7558,52.8469,95393.0
2019-05-24 13:50:00,58.02,58.1,57.96,58.07,80722.0,52.8469,52.9198,52.7922,52.8924,80722.0
2019-05-24 14:00:00,58.06,58.08,57.77,57.82,100608.0,52.8833,52.9015,52.6192,52.6647,100608.0
2019-05-24 14:10:00,57.82,57.83,57.69,57.8,34137.0,52.6647,52.6738,52.5463,52.6465,34137.0
2019-05-24 14:20:00,57.8,57.84,57.77,57.83,32969.0,52.6465,52.6829,52.6192,52.6738,32969.0
2019-05-24 14:30:00,57.83,57.96,57.81,57.95,53173.0,52.6738,52.7922,52.6556,52.7831,53173.0
2019-05-24 14:40:00,57.95,57.96,57.79,57.8,36123.0,52.7831,52.7922,52.6374,52.6465,36123.0
2019-05-24 14:50:00,57.8,57.85,57.79,57.83,25315.0,52.6465,52.6921,52.6374,52.6738,25315.0
2019-05-24 15:00:00,57.84,57.92,57.83,57.9,38558.0,52.6829,52.7558,52.6738,52.7376,38558.0
2019-05-24 15:10:00,57.91,57.93,57.75,57.76,53724.0,52.7467,52.7649,52.601,52.6101,53724.0
2019-05-24 15:20:00,57.76,57.84,57.72,57.78,70444.0,52.6101,52.6829,52.5736,52.6283,70444.0
2019-05-24 15:30:00,57.79,57.79,57.65,57.7,108983.0,52.6374,52.6374,52.5099,52.5554,108983.0
2019-05-24 15:40:00,57.7,57.7,57.44,57.48,90484.0,52.5554,52.5554,52.3186,52.355,90484.0
2019-05-24 15:50:00,57.48,57.49,57.4,57.44,234423.0,52.355,52.3641,52.2822,52.3186,234423.0
2019-05-28 09:30:00,57.63,58.36,57.51,58.15,100914.0,52.4917,53.1566,52.3824,52.9653,100914.0
2019-05-28 09:40:00,58.14,58.27,57.96,58.08,48637.0,52.9562,53.0746,52.7922,52.9015,48637.0
2019-05-28 09:50:00,58.11,58.12,57.65,57.72,46703.0,52.9289,52.938,52.5099,52.5736,46703.0
2019-05-28 10:00:00,57.73,57.79,57.42,57.43,50793.0,52.5827,52.6374,52.3004,52.3095,50793.0
2019-05-28 10:10:00,57.43,57.52,57.32,57.37,55755.0,52.3095,52.3915,52.2093,52.2548,55755.0
2019-05-28 10:20:00,57.35,57.55,57.32,57.54,112841.0,52.2366,52.4188,52.2093,52.4097,112841.0
2019-05-28 10:30:00,57.53,57.61,57.28,57.35,59274.0,52.4006,52.4734,52.1729,52.2366,59274.0
2019-05-28 10:40:00,57.34,57.43,57.22,57.22,58686.0,52.2275,52.3095,52.1182,52.1182,58686.0
2019-05-28 10:50:00,57.23,57.3,57.13,57.24,33547.0,52.1273,52.1911,52.0362,52.1364,33547.0
2019-05-28 11:00:00,57.23,57.35,57.22,57.24,33603.0,52.1273,52.2366,52.1182,52.1364,33603.0
2019-05-28 11:10:00,57.26,57.28,57.15,57.22,31598.0,52.1547,52.1729,52.0545,52.1182,31598.0
2019-05-28 11:20:00,57.22,57.27,57.11,57.12,24423.0,52.1182,52.1638,52.018,52.0271,24423.0
2019-05-28 11:30:00,57.13,57.28,57.07,57.28,22514.0,52.0362,52.1729,51.9816,52.1729,22514.0
2019-05-28 11:40:00,57.28,57.28,57.16,57.17,33359.0,52.1729,52.1729,52.0636,52.0727,33359.0
2019-05-28 11:50:00,57.16,57.19,57.06,57.16,26011.0,52.0636,52.0909,51.9725,52.0636,26011.0
2019-05-28 12:00:00,57.16,57.36,57.16,57.22,55320.0,52.0636,52.2457,52.0636,52.1182,55320.0
2019-05-28 12:10:00,57.23,57.33,57.21,57.27,15786.0,52.1273,52.2184,52.1091,52.1638,15786.0
2019-05-28 12:20:00,57.28,57.36,57.18,57.19,34784.0,52.1729,52.2457,52.0818,52.0909,34784.0
2019-05-28 12:30:00,57.18,57.3,57.18,57.23,22462.0,52.0818,52.1911,52.0818,52.1273,22462.0
2019-05-28 12:40:00,57.22,57.27,57.17,57.22,15865.0,52.1182,52.1638,52.0727,52.1182,15865.0
2019-05-28 12:50:00,57.22,57.36,57.2,57.22,42688.0,52.1182,52.2457,52.1,52.1182,42688.0
2019-05-28 13:00:00,57.2,57.23,57.16,57.2,22814.0,52.1,52.1273,52.0636,52.1,22814.0
2019-05-28 13:10:00,57.19,57.28,57.18,57.22,22284.0,52.0909,52.1729,52.0818,52.1182,22284.0
2019-05-28 13:20:00,57.21,57.26,57.17,57.2,14623.0,52.1091,52.1547,52.0727,52.1,14623.0
2019-05-28 13:30:00,57.19,57.27,57.18,57.22,21875.0,52.0909,52.1638,52.0818,52.1182,21875.0
2019-05-28 13:40:00,57.23,57.27,57.15,57.21,52479.0,52.1273,52.1638,52.0545,52.1091,52479.0
2019-05-28 13:50:00,57.22,57.27,57.18,57.24,35861.0,52.1182,52.1638,52.0818,52.1364,35861.0
2019-05-28 14:00:00,57.22,57.25,57.16,57.21,77622.0,52.1182,52.1455,52.0636,52.1091,77622.0
2019-05-28 14:10:00,57.2,57.28,57.19,57.25,133335.0,52.1,52.1729,52.0909,52.1455,133335.0
2019-05-28 14:20:00,57.24,57.27,57.08,57.19,132576.0,52.1364,52.1638,51.9907,52.0909,132576.0
2019-05-28 14:30:00,57.19,57.35,57.17,57.3,34168.0,52.0909,52.2366,52.0727,52.1911,34168.0
2019-05-28 14:40:00,57.31,57.31,57.23,57.3,32231.0,52.2002,52.2002,52.1273,52.1911,32231.0
2019-05-28 14:50:00,57.3,57.3,57.24,57.26,16281.0,52.1911,52.1911,52.1364,52.1547,16281.0
2019-05-28 15:00:00,57.26,57.26,57.02,57.03,33060.0,52.1547,52.1547,51.9361,51.9452,33060.0
2019-05-28 15:10:00,57.03,57.03,56.96,57.01,29297.0,51.9452,51.9452,51.8814,51.9269,29297.0
2019-05-28 15:20:00,57.01,57.02,56.86,56.87,54471.0,51.9269,51.9361,51.7903,51.7994,54471.0
2019-05-28 15:30:00,56.88,56.89,56.72,56.82,107261.0,51.8085,51.8176,51.6628,51.7539,107261.0
2019-05-28 15:40:00,56.83,56.83,56.64,56.71,133687.0,51.763,51.763,51.5899,51.6537,133687.0
2019-05-28 15:50:00,56.72,56.86,56.69,56.8,288263.0,51.6628,51.7903,51.6355,51.7357,288263.0
2019-05-29 09:30:00,56.18,56.32,56.05,56.21,67775.0,51.1709,51.2985,51.0525,51.1983,67775.0
2019-05-29 09:40:00,56.19,56.62,56.16,56.6,69287.0,51.1801,51.5717,51.1527,51.5535,69287.0
2019-05-29 09:50:00,56.62,56.87,56.57,56.69,52102.0,51.5717,51.7994,51.5262,51.6355,52102.0
2019-05-29 10:00:00,56.68,57.02,56.66,56.8,136323.0,51.6264,51.9361,51.6082,51.7357,136323.0
2019-05-29 10:10:00,56.81,56.88,56.6,56.82,26528.0,51.7448,51.8085,51.5535,51.7539,26528.0
2019-05-29 10:20:00,56.81,57.0,56.73,57.0,51314.0,51.7448,51.9178,51.6719,51.9178,51314.0
2019-05-29 10:30:00,57.02,57.12,56.95,57.02,74211.0,51.9361,52.0271,51.8723,51.9361,74211.0
2019-05-29 10:40:00,57.01,57.06,56.82,56.87,42814.0,51.9269,51.9725,51.7539,51.7994,42814.0
2019-05-29 10:50:00,56.87,56.91,56.64,56.66,39092.0,51.7994,51.8359,51.5899,51.6082,39092.0
2019-05-29 11:00:00,56.64,56.78,56.54,56.73,31385.0,51.5899,51.7175,51.4989,51.6719,31385.0
2019-05-29 11:10:00,56.7,56.7,56.44,56.45,29119.0,51.6446,51.6446,51.4078,51.4169,29119.0
2019-05-29 11:20:00,56.44,56.49,56.25,56.36,43575.0,51.4078,51.4533,51.2347,51.3349,43575.0
2019-05-29 11:30:00,56.37,56.4,56.24,56.24,36286.0,51.344,51.3713,51.2256,51.2256,36286.0
2019-05-29 11:40:00,56.24,56.43,56.19,56.42,152063.0,51.2256,51.3987,51.1801,51.3896,152063.0
2019-05-29 11:50:00,56.41,56.53,56.25,56.49,238695.0,51.3804,51.4897,51.2347,51.4533,238695.0
2019-05-29 12:00:00,56.49,56.63,56.43,56.62,84343.0,51.4533,51.5808,51.3987,51.5717,84343.0
2019-05-29 12:10:00,56.63,56.67,56.55,56.64,110571.0,51.5808,51.6173,51.508,51.5899,110571.0
2019-05-29 12:20:00,56.64,56.8,56.59,56.79,89124.0,51.5899,51.7357,51.5444,51.7266,89124.0
2019-05-29 12:30:00,56.79,56.92,56.79,56.88,170773.0,51.7266,51.845,51.7266,51.8085,170773.0
2019-05-29 12:40:00,56.88,56.95,56.79,56.81,166792.0,51.8085,51.8723,51.7266,51.7448,166792.0
2019-05-29 12:50:00,56.81,56.82,56.68,56.73,58155.0,51.7448,51.7539,51.6264,51.6719,58155.0
2019-05-29 13:00:00,56.73,57.04,56.73,57.04,139584.0,51.6719,51.9543,51.6719,51.9543,139584.0
2019-05-29 13:10:00,57.05,57.1,56.87,56.89,78873.0,51.9634,52.0089,51.7994,51.8176,78873.0
2019-05-29 13:20:00,56.87,56.94,56.79,56.87,63340.0,51.7994,51.8632,51.7266,51.7994,63340.0
2019-05-29 13:30:00,56.88,56.93,56.83,56.89,58802.0,51.8085,51.8541,51.763,51.8176,58802.0
2019-05-29 13:40:00,56.9,57.0,56.83,56.97,138015.0,51.8268,51.9178,51.763,51.8905,138015.0
2019-05-29 13:50:00,56.97,56.99,56.8,56.81,57596.0,51.8905,51.9087,51.7357,51.7448,57596.0
2019-05-29 14:00:00,56.81,56.92,56.81,56.85,52083.0,51.7448,51.845,51.7448,51.7812,52083.0
2019-05-29 14:10:00,56.85,56.85,56.77,56.79,52846.0,51.7812,51.7812,51.7083,51.7266,52846.0
2019-05-29 14:20:00,56.8,56.83,56.66,56.75,61104.0,51.7357,51.763,51.6082,51.6901,61104.0
2019-05-29 14:30:00,56.74,56.82,56.64,56.68,377772.0,51.681,51.7539,51.5899,51.6264,377772.0
2019-05-29 14:40:00,56.67,56.67,56.57,56.63,46787.0,51.6173,51.6173,51.5262,51.5808,46787.0
2019-05-29 14:50:00,56.62,56.78,56.58,56.75,98519.0,51.5717,51.7175,51.5353,51.6901,98519.0
2019-05-29 15:00:00,56.73,56.78,56.63,56.75,67440.0,51.6719,51.7175,51.5808,51.6901,67440.0
2019-05-29 15:10:00,56.75,56.75,56.67,56.72,109004.0,51.6901,51.6901,51.6173,51.6628,109004.0
2019-05-29 15:20:00,56.72,56.79,56.7,56.74,130356.0,51.6628,51.7266,51.6446,51.681,130356.0
2019-05-29 15:30:00,56.74,56.84,56.69,56.75,138971.0,51.681,51.7721,51.6355,51.6901,138971.0
2019-05-29 15:40:00,56.76,56.8,56.61,56.69,148210.0,51.6992,51.7357,51.5626,51.6355,148210.0
2019-05-29 15:50:00,56.69,56.75,56.58,56.66,232429.0,51.6355,51.6901,51.5353,51.6082,232429.0
2019-05-30 09:30:00,56.76,56.93,56.71,56.89,63230.0,51.6992,51.8541,51.6537,51.8176,63230.0
2019-05-30 09:40:00,56.9,56.99,56.73,56.89,63364.0,51.8268,51.9087,51.6719,51.8176,63364.0
2019-05-30 09:50:00,56.88,56.97,56.87,56.96,34677.0,51.8085,51.8905,51.7994,51.8814,34677.0
2019-05-30 10:00:00,56.96,57.05,56.88,56.95,69783.0,51.8814,51.9634,51.8085,51.8723,69783.0
2019-05-30 10:10:00,56.96,56.96,56.77,56.82,40377.0,51.8814,51.8814,51.7083,51.7539,40377.0
2019-05-30 10:20:00,56.79,56.79,56.5,56.54,57840.0,51.7266,51.7266,51.4624,51.4989,57840.0
2019-05-30 10:30:00,56.55,56.77,56.54,56.64,33029.0,51.508,51.7083,51.4989,51.5899,33029.0
2019-05-30 10:40:00,56.63,56.76,56.6,56.61,49817.0,51.5808,51.6992,51.5535,51.5626,49817.0
2019-05-30 10:50:00,56.61,56.62,56.42,56.47,36188.0,51.5626,51.5717,51.3896,51.4351,36188.0
2019-05-30 11:00:00,56.46,56.48,56.26,56.28,54535.0,51.426,51.4442,51.2438,51.262,54535.0
2019-05-30 11:10:00,56.27,56.3,56.22,56.22,53278.0,51.2529,51.2802,51.2074,51.2074,53278.0
2019-05-30 11:20:00,56.21,56.21,56.11,56.16,36435.0,51.1983,51.1983,51.1072,51.1527,36435.0
2019-05-30 11:30:00,56.16,56.22,56.02,56.22,66828.0,51.1527,51.2074,51.0252,51.2074,66828.0
2019-05-30 11:40:00,56.22,56.23,56.04,56.16,160184.0,51.2074,51.2165,51.0434,51.1527,160184.0
2019-05-30 11:50:00,56.15,56.19,55.87,55.97,144052.0,51.1436,51.1801,50.8886,50.9797,144052.0
2019-05-30 12:00:00,55.97,55.97,55.89,55.91,64695.0,50.9797,50.9797,50.9068,50.925,64695.0
2019-05-30 12:10:00,55.92,55.98,55.89,55.98,73301.0,50.9341,50.9888,50.9068,50.9888,73301.0
2019-05-30 12:20:00,55.98,56.0,55.93,55.96,226543.0,50.9888,51.007,50.9432,50.9706,226543.0
2019-05-30 12:30:00,55.96,55.97,55.85,55.95,35116.0,50.9706,50.9797,50.8704,50.9615,35116.0
2019-05-30 12:40:00,55.94,55.99,55.91,55.96,37319.0,50.9523,50.9979,50.925,50.9706,37319.0
2019-05-30 12:50:00,55.97,56.06,55.92,55.94,28892.0,50.9797,51.0616,50.9341,50.9523,28892.0
2019-05-30 13:00:00,55.96,55.97,55.81,55.88,25316.0,50.9706,50.9797,50.8339,50.8977,25316.0
2019-05-30 13:10:00,55.88,55.98,55.87,55.92,21060.0,50.8977,50.9888,50.8886,50.9341,21060.0
2019-05-30 13:20:00,55.92,55.95,55.87,55.9,18319.0,50.9341,50.9615,50.8886,50.9159,18319.0
2019-05-30 13:30:00,55.91,55.92,55.81,55.85,22671.0,50.925,50.9341,50.8339,50.8704,22671.0
2019-05-30 13:40:00,55.84,55.85,55.75,55.78,36813.0,50.8613,50.8704,50.7793,50.8066,36813.0
2019-05-30 13:50:00,55.79,55.82,55.75,55.76,28600.0,50.8157,50.843,50.7793,50.7884,28600.0
2019-05-30 14:00:00,55.77,55.81,55.62,55.63,55869.0,50.7975,50.8339,50.6609,50.67,55869.0
2019-05-30 14:10:00,55.64,55.82,55.64,55.7,108584.0,50.6791,50.843,50.6791,50.7337,108584.0
2019-05-30 14:20:00,55.7,55.71,55.39,55.47,119598.0,50.7337,50.7429,50.4514,50.5243,119598.0
2019-05-30 14:30:00,55.46,55.57,55.42,55.46,63782.0,50.5151,50.6153,50.4787,50.5151,63782.0
2019-05-30 14:40:00,55.46,55.56,55.41,55.56,68434.0,50.5151,50.6062,50.4696,50.6062,68434.0
2019-05-30 14:50:00,55.55,55.6,55.41,55.48,101146.0,50.5971,50.6427,50.4696,50.5334,101146.0
2019-05-30 15:00:00,55.48,55.48,55.32,55.36,79072.0,50.5334,50.5334,50.3876,50.4241,79072.0
2019-05-30 15:10:00,55.36,55.37,55.29,55.32,144499.0,50.4241,50.4332,50.3603,50.3876,144499.0
2019-05-30 15:20:00,55.32,55.37,55.31,55.33,137085.0,50.3876,50.4332,50.3785,50.3967,137085.0
2019-05-30 15:30:00,55.34,55.47,55.24,55.41,175181.0,50.4058,50.5243,50.3148,50.4696,175181.0
2019-05-30 15:40:00,55.42,55.49,55.34,55.45,239856.0,50.4787,50.5425,50.4058,50.506,239856.0
2019-05-30 15:50:00,55.46,55.57,55.42,55.53,535543.0,50.5151,50.6153,50.4787,50.5789,535543.0
2019-05-31 09:30:00,54.96,54.96,54.58,54.92,120822.0,50.0597,50.0597,49.7136,50.0233,120822.0
2019-05-31 09:40:00,54.9,55.01,54.76,54.8,67140.0,50.0051,50.1053,49.8776,49.914,67140.0
2019-05-31 09:50:00,54.79,54.83,54.59,54.78,119542.0,49.9049,49.9413,49.7227,49.8958,119542.0
2019-05-31 10:00:00,54.76,54.77,54.41,54.42,132402.0,49.8776,49.8867,49.5588,49.5679,132402.0
2019-05-31 10:10:00,54.41,54.58,54.33,54.4,217106.0,49.5588,49.7136,49.4859,49.5497,217106.0
2019-05-31 10:20:00,54.41,54.6,54.27,54.58,157001.0,49.5588,49.7318,49.4312,49.7136,157001.0
2019-05-31 10:30:00,54.58,54.76,54.53,54.76,118333.0,49.7136,49.8776,49.6681,49.8776,118333.0
2019-05-31 10:40:00,54.75,54.75,54.59,54.74,67742.0,49.8684,49.8684,49.7227,49.8593,67742.0
2019-05-31 10:50:00,54.75,54.79,54.63,54.65,53349.0,49.8684,49.9049,49.7591,49.7774,53349.0
2019-05-31 11:00:00,54.64,54.66,54.55,54.55,63238.0,49.7683,49.7865,49.6863,49.6863,63238.0
2019-05-31 11:10:00,54.54,54.7,54.53,54.64,93146.0,49.6772,49.8229,49.6681,49.7683,93146.0
2019-05-31 11:20:00,54.64,54.85,54.62,54.78,127141.0,49.7683,49.9595,49.75,49.8958,127141.0
2019-05-31 11:30:00,54.79,54.81,54.6,54.63,56929.0,49.9049,49.9231,49.7318,49.7591,56929.0
2019-05-31 11:40:00,54.62,54.83,54.6,54.78,111937.0,49.75,49.9413,49.7318,49.8958,111937.0
2019-05-31 11:50:00,54.78,55.0,54.71,54.94,144185.0,49.8958,50.0962,49.832,50.0415,144185.0
2019-05-31 12:00:00,54.94,55.17,54.93,55.13,182625.0,50.0415,50.251,50.0324,50.2146,182625.0
2019-05-31 12:10:00,55.13,55.24,55.08,55.24,140764.0,50.2146,50.3148,50.169,50.3148,140764.0
2019-05-31 12:20:00,55.24,55.24,55.1,55.2,150147.0,50.3148,50.3148,50.1872,50.2783,150147.0
2019-05-31 12:30:00,55.19,55.28,55.15,55.17,122258.0,50.2692,50.3512,50.2328,50.251,122258.0
2019-05-31 12:40:00,55.18,55.28,55.07,55.27,119391.0,50.2601,50.3512,50.1599,50.3421,119391.0
2019-05-31 12:50:00,55.27,55.32,55.24,55.28,90199.0,50.3421,50.3876,50.3148,50.3512,90199.0
2019-05-31 13:00:00,55.28,55.3,55.17,55.23,74307.0,50.3512,50.3694,50.251,50.3057,74307.0
2019-05-31 13:10:00,55.24,55.37,55.24,55.3,69323.0,50.3148,50.4332,50.3148,50.3694,69323.0
2019-05-31 13:20:00,55.29,55.33,55.2,55.3,55008.0,50.3603,50.3967,50.2783,50.3694,55008.0
2019-05-31 13:30:00,55.3,55.46,55.28,55.42,139136.0,50.3694,50.5151,50.3512,50.4787,139136.0
2019-05-31 13:40:00,55.43,55.53,55.37,55.5,83510.0,50.4878,50.5789,50.4332,50.5516,83510.0
2019-05-31 13:50:00,55.5,55.5,55.36,55.4,76060.0,50.5516,50.5516,50.4241,50.4605,76060.0
2019-05-31 14:00:00,55.4,55.42,55.3,55.4,83651.0,50.4605,50.4787,50.3694,50.4605,83651.0
2019-05-31 14:10:00,55.41,55.47,55.34,55.46,93826.0,50.4696,50.5243,50.4058,50.5151,93826.0
2019-05-31 14:20:00,55.46,55.6,55.42,55.55,129229.0,50.5151,50.6427,50.4787,50.5971,129229.0
2019-05-31 14:30:00,55.56,55.56,55.29,55.3,111611.0,50.6062,50.6062,50.3603,50.3694,111611.0
2019-05-31 14:40:00,55.3,55.45,55.28,55.37,84077.0,50.3694,50.506,50.3512,50.4332,84077.0
2019-05-31 14:50:00,55.37,55.4,55.31,55.31,69518.0,50.4332,50.4605,50.3785,50.3785,69518.0
2019-05-31 15:00:00,55.31,55.36,55.23,55.36,108274.0,50.3785,50.4241,50.3057,50.4241,108274.0
2019-05-31 15:10:00,55.35,55.48,55.3,55.4,190899.0,50.415,50.5334,50.3694,50.4605,190899.0
2019-05-31 15:20:00,55.39,55.45,55.34,55.44,182277.0,50.4514,50.506,50.4058,50.4969,182277.0
2019-05-31 15:30:00,55.43,55.46,55.17,55.19,158308.0,50.4878,50.5151,50.251,50.2692,158308.0
2019-05-31 15:40:00,55.19,55.21,55.04,55.08,179111.0,50.2692,50.2874,50.1326,50.169,179111.0
2019-05-31 15:50:00,55.07,55.11,54.95,55.05,779178.0,50.1599,50.1964,50.0506,50.1417,779178.0
2019-06-03 09:30:00,54.5,54.55,53.64,53.68,347692.0,49.6407,49.6863,48.8574,48.8939,347692.0
2019-06-03 09:40:00,53.67,53.67,53.11,53.53,280163.0,48.8847,48.8847,48.3747,48.7572,280163.0
2019-06-03 09:50:00,53.54,53.7,53.43,53.5,140111.0,48.7663,48.9121,48.6661,48.7299,140111.0
2019-06-03 10:00:00,53.48,53.5,53.09,53.12,312507.0,48.7117,48.7299,48.3565,48.3838,312507.0
2019-06-03 10:10:00,53.12,53.37,53.07,53.32,132931.0,48.3838,48.6115,48.3382,48.5659,132931.0
2019-06-03 10:20:00,53.34,53.79,53.33,53.79,116537.0,48.5842,48.994,48.5751,48.994,116537.0
2019-06-03 10:30:00,53.79,54.06,53.77,54.0,200666.0,48.994,49.24,48.9758,49.1853,200666.0
2019-06-03 10:40:00,53.98,54.17,53.94,54.0,71474.0,49.1671,49.3402,49.1307,49.1853,71474.0
2019-06-03 10:50:00,54.0,54.1,53.82,54.1,105083.0,49.1853,49.2764,49.0214,49.2764,105083.0
2019-06-03 11:00:00,54.07,54.27,54.01,54.09,77176.0,49.2491,49.4312,49.1944,49.2673,77176.0
2019-06-03 11:10:00,54.07,54.12,53.87,53.94,98941.0,49.2491,49.2946,49.0669,49.1307,98941.0
2019-06-03 11:20:00,53.95,54.15,53.92,54.01,79657.0,49.1398,49.3219,49.1125,49.1944,79657.0
2019-06-03 11:30:00,54.0,54.1,53.81,53.94,96717.0,49.1853,49.2764,49.0123,49.1307,96717.0
2019-06-03 11:40:00,53.93,54.02,53.68,53.68,67931.0,49.1216,49.2035,48.8939,48.8939,67931.0
2019-06-03 11:50:00,53.71,53.83,53.71,53.78,34300.0,48.9212,49.0305,48.9212,48.9849,34300.0
2019-06-03 12:00:00,53.76,53.89,53.56,53.65,52067.0,48.9667,49.0851,48.7846,48.8665,52067.0
2019-06-03 12:10:00,53.66,53.74,53.46,53.53,142830.0,48.8756,48.9485,48.6935,48.7572,142830.0
2019-06-03 12:20:00,53.5,53.5,53.27,53.3,50309.0,48.7299,48.7299,48.5204,48.5477,50309.0
2019-06-03 12:30:00,53.29,53.31,53.16,53.3,53196.0,48.5386,48.5568,48.4202,48.5477,53196.0
2019-06-03 12:40:00,53.29,53.36,53.2,53.33,54908.0,48.5386,48.6024,48.4566,48.5751,54908.0
2019-06-03 12:50:00,53.32,53.32,53.16,53.18,90816.0,48.5659,48.5659,48.4202,48.4384,90816.0
2019-06-03 13:00:00,53.17,53.45,53.09,53.4,58852.0,48.4293,48.6844,48.3565,48.6388,58852.0
2019-06-03 13:10:00,53.41,53.58,53.37,53.42,47380.0,48.6479,48.8028,48.6115,48.657,47380.0
2019-06-03 13:20:00,53.42,53.72,53.38,53.52,98150.0,48.657,48.9303,48.6206,48.7481,98150.0
2019-06-03 13:30:00,53.51,53.52,53.25,53.3,42783.0,48.739,48.7481,48.5022,48.5477,42783.0
2019-06-03 13:40:00,53.28,53.52,53.23,53.3,65371.0,48.5295,48.7481,48.484,48.5477,65371.0
2019-06-03 13:50:00,53.28,53.58,53.27,53.56,73729.0,48.5295,48.8028,48.5204,48.7846,73729.0
2019-06-03 14:00:00,53.58,53.65,53.49,53.64,150257.0,48.8028,48.8665,48.7208,48.8574,150257.0
2019-06-03 14:10:00,53.64,53.65,53.32,53.37,59787.0,48.8574,48.8665,48.5659,48.6115,59787.0
2019-06-03 14:20:00,53.37,53.48,53.31,53.36,41232.0,48.6115,48.7117,48.5568,48.6024,41232.0
2019-06-03 14:30:00,53.37,53.46,53.31,53.37,42404.0,48.6115,48.6935,48.5568,48.6115,42404.0
2019-06-03 14:40:00,53.36,53.45,53.32,53.34,53063.0,48.6024,48.6844,48.5659,48.5842,53063.0
2019-06-03 14:50:00,53.33,53.35,53.22,53.31,59539.0,48.5751,48.5933,48.4749,48.5568,59539.0
2019-06-03 15:00:00,53.31,53.33,53.01,53.01,97262.0,48.5568,48.5751,48.2836,48.2836,97262.0
2019-06-03 15:10:00,53.02,53.17,52.95,53.09,127274.0,48.2927,48.4293,48.2289,48.3565,127274.0
2019-06-03 15:20:00,53.08,53.12,52.79,52.83,145900.0,48.3473,48.3838,48.0832,48.1196,145900.0
2019-06-03 15:30:00,52.83,52.83,52.64,52.73,231200.0,48.1196,48.1196,47.9466,48.0286,231200.0
2019-06-03 15:40:00,52.73,52.78,52.57,52.61,260730.0,48.0286,48.0741,47.8828,47.9193,260730.0
2019-06-03 15:50:00,52.61,53.09,52.52,52.96,625210.0,47.9193,48.3565,47.8373,48.238,625210.0
2019-06-04 09:30:00,53.55,53.79,53.47,53.64,498196.0,48.7754,48.994,48.7026,48.8574,498196.0
2019-06-04 09:40:00,53.61,54.13,53.55,53.77,434714.0,48.8301,49.3037,48.7754,48.9758,434714.0
2019-06-04 09:50:00,53.78,54.37,53.62,54.17,384809.0,48.9849,49.5223,48.8392,49.3402,384809.0
2019-06-04 10:00:00,54.17,54.19,53.9,54.04,68911.0,49.3402,49.3584,49.0942,49.2218,68911.0
2019-06-04 10:10:00,54.02,54.09,53.87,54.01,65008.0,49.2035,49.2673,49.0669,49.1944,65008.0
2019-06-04 10:20:00,54.0,54.27,53.96,54.17,81031.0,49.1853,49.4312,49.1489,49.3402,81031.0
2019-06-04 10:30:00,54.17,54.39,54.17,54.3,179091.0,49.3402,49.5405,49.3402,49.4586,179091.0
2019-06-04 10:40:00,54.31,54.41,54.15,54.27,145830.0,49.4677,49.5588,49.3219,49.4312,145830.0
2019-06-04 10:50:00,54.29,54.61,54.26,54.61,80181.0,49.4495,49.7409,49.4221,49.7409,80181.0
2019-06-04 11:00:00,54.6,54.71,54.56,54.7,99291.0,49.7318,49.832,49.6954,49.8229,99291.0
2019-06-04 11:10:00,54.7,54.76,54.61,54.76,92978.0,49.8229,49.8776,49.7409,49.8776,92978.0
2019-06-04 11:20:00,54.76,55.02,54.73,54.96,117854.0,49.8776,50.1144,49.8502,50.0597,117854.0
2019-06-04 11:30:00,54.98,55.16,54.92,55.14,69690.0,50.0779,50.2419,50.0233,50.2237,69690.0
2019-06-04 11:40:00,55.13,55.17,54.95,55.01,84331.0,50.2146,50.251,50.0506,50.1053,84331.0
2019-06-04 11:50:00,55.02,55.1,54.88,55.02,63723.0,50.1144,50.1872,49.9869,50.1144,63723.0
2019-06-04 12:00:00,55.01,55.02,54.74,54.86,52339.0,50.1053,50.1144,49.8593,49.9686,52339.0
2019-06-04 12:10:00,54.84,54.84,54.7,54.8,71411.0,49.9504,49.9504,49.8229,49.914,71411.0
2019-06-04 12:20:00,54.8,54.82,54.68,54.72,75508.0,49.914,49.9322,49.8047,49.8411,75508.0
2019-06-04 12:30:00,54.73,54.77,54.62,54.68,34109.0,49.8502,49.8867,49.75,49.8047,34109.0
2019-06-04 12:40:00,54.67,54.9,54.66,54.85,234583.0,49.7956,50.0051,49.7865,49.9595,234583.0
2019-06-04 12:50:00,54.86,55.02,54.84,54.88,230574.0,49.9686,50.1144,49.9504,49.9869,230574.0
2019-06-04 13:00:00,54.87,55.05,54.87,54.95,31915.0,49.9777,50.1417,49.9777,50.0506,31915.0
2019-06-04 13:10:00,54.95,55.02,54.86,54.97,78273.0,50.0506,50.1144,49.9686,50.0688,78273.0
2019-06-04 13:20:00,54.97,55.12,54.91,55.11,122952.0,50.0688,50.2055,50.0142,50.1964,122952.0
2019-06-04 13:30:00,55.1,55.27,54.98,55.12,160988.0,50.1872,50.3421,50.0779,50.2055,160988.0
2019-06-04 13:40:00,55.1,55.33,55.08,55.26,62985.0,50.1872,50.3967,50.169,50.333,62985.0
2019-06-04 13:50:00,55.27,55.52,55.21,55.5,131603.0,50.3421,50.5698,50.2874,50.5516,131603.0
2019-06-04 14:00:00,55.5,55.73,55.49,55.62,167286.0,50.5516,50.7611,50.5425,50.6609,167286.0
2019-06-04 14:10:00,55.62,55.62,55.25,55.31,109682.0,50.6609,50.6609,50.3239,50.3785,109682.0
2019-06-04 14:20:00,55.32,55.55,55.25,55.46,179156.0,50.3876,50.5971,50.3239,50.5151,179156.0
2019-06-04 14:30:00,55.46,55.51,55.24,55.35,103134.0,50.5151,50.5607,50.3148,50.415,103134.0
2019-06-04 14:40:00,55.35,55.73,55.33,55.71,127485.0,50.415,50.7611,50.3967,50.7429,127485.0
2019-06-04 14:50:00,55.69,55.76,55.46,55.59,130171.0,50.7246,50.7884,50.5151,50.6336,130171.0
2019-06-04 15:00:00,55.57,55.59,55.43,55.55,85789.0,50.6153,50.6336,50.4878,50.5971,85789.0
2019-06-04 15:10:00,55.54,55.76,55.53,55.68,128049.0,50.588,50.7884,50.5789,50.7155,128049.0
2019-06-04 15:20:00,55.67,55.68,55.5,55.51,131211.0,50.7064,50.7155,50.5516,50.5607,131211.0
2019-06-04 15:30:00,55.5,55.55,55.39,55.46,119024.0,50.5516,50.5971,50.4514,50.5151,119024.0
2019-06-04 15:40:00,55.46,55.6,55.45,55.59,238680.0,50.5151,50.6427,50.506,50.6336,238680.0
2019-06-04 15:50:00,55.59,55.73,55.56,55.63,623672.0,50.6336,50.7611,50.6062,50.67,623672.0
2019-06-05 09:30:00,55.72,55.72,54.64,54.81,360284.0,50.752,50.752,49.7683,49.9231,360284.0
2019-06-05 09:40:00,54.77,54.77,53.96,54.37,193543.0,49.8867,49.8867,49.1489,49.5223,193543.0
2019-06-05 09:50:00,54.4,54.4,53.96,54.32,98025.0,49.5497,49.5497,49.1489,49.4768,98025.0
2019-06-05 10:00:00,54.39,54.55,54.11,54.26,94922.0,49.5405,49.6863,49.2855,49.4221,94922.0
2019-06-05 10:10:00,54.26,54.3,53.88,53.92,123697.0,49.4221,49.4586,49.076,49.1125,123697.0
2019-06-05 10:20:00,53.91,54.04,53.79,53.83,81068.0,49.1033,49.2218,48.994,49.0305,81068.0
2019-06-05 10:30:00,53.82,53.82,53.46,53.54,107021.0,49.0214,49.0214,48.6935,48.7663,107021.0
2019-06-05 10:40:00,53.55,53.69,53.38,53.45,72433.0,48.7754,48.903,48.6206,48.6844,72433.0
2019-06-05 10:50:00,53.46,53.48,53.2,53.4,108156.0,48.6935,48.7117,48.4566,48.6388,108156.0
2019-06-05 11:00:00,53.4,53.74,53.35,53.63,219143.0,48.6388,48.9485,48.5933,48.8483,219143.0
2019-06-05 11:10:00,53.62,53.7,53.6,53.64,115918.0,48.8392,48.9121,48.821,48.8574,115918.0
2019-06-05 11:20:00,53.64,53.83,53.62,53.77,125569.0,48.8574,49.0305,48.8392,48.9758,125569.0
2019-06-05 11:30:00,53.78,54.36,53.76,54.3,179855.0,48.9849,49.5132,48.9667,49.4586,179855.0
2019-06-05 11:40:00,54.3,54.32,54.05,54.26,339309.0,49.4586,49.4768,49.2309,49.4221,339309.0
2019-06-05 11:50:00,54.26,54.33,54.12,54.29,131470.0,49.4221,49.4859,49.2946,49.4495,131470.0
2019-06-05 12:00:00,54.3,54.38,54.29,54.3,58758.0,49.4586,49.5314,49.4495,49.4586,58758.0
2019-06-05 12:10:00,54.29,54.36,54.12,54.26,102182.0,49.4495,49.5132,49.2946,49.4221,102182.0
2019-06-05 12:20:00,54.26,54.52,54.23,54.51,126388.0,49.4221,49.659,49.3948,49.6498,126388.0
2019-06-05 12:30:00,54.5,54.62,54.27,54.6,193345.0,49.6407,49.75,49.4312,49.7318,193345.0
2019-06-05 12:40:00,54.6,54.81,54.5,54.72,197116.0,49.7318,49.9231,49.6407,49.8411,197116.0
2019-06-05 12:50:00,54.69,54.84,54.57,54.8,134492.0,49.8138,49.9504,49.7045,49.914,134492.0
2019-06-05 13:00:00,54.8,55.06,54.77,54.93,163050.0,49.914,50.1508,49.8867,50.0324,163050.0
2019-06-05 13:10:00,54.92,54.93,54.61,54.67,55804.0,50.0233,50.0324,49.7409,49.7956,55804.0
2019-06-05 13:20:00,54.67,55.02,54.63,54.93,135524.0,49.7956,50.1144,49.7591,50.0324,135524.0
2019-06-05 13:30:00,54.94,55.09,54.82,54.99,129079.0,50.0415,50.1781,49.9322,50.0871,129079.0
2019-06-05 13:40:00,55.0,55.26,54.91,55.05,144286.0,50.0962,50.333,50.0142,50.1417,144286.0
2019-06-05 13:50:00,55.02,55.21,54.81,54.85,128215.0,50.1144,50.2874,49.9231,49.9595,128215.0
2019-06-05 14:00:00,54.83,55.3,54.82,55.24,177236.0,49.9413,50.3694,49.9322,50.3148,177236.0
2019-06-05 14:10:00,55.28,55.47,55.12,55.16,150120.0,50.3512,50.5243,50.2055,50.2419,150120.0
2019-06-05 14:20:00,55.16,55.17,55.03,55.12,114252.0,50.2419,50.251,50.1235,50.2055,114252.0
2019-06-05 14:30:00,55.11,55.57,55.04,55.34,263097.0,50.1964,50.6153,50.1326,50.4058,263097.0
2019-06-05 14:40:00,55.33,55.37,55.18,55.22,96869.0,50.3967,50.4332,50.2601,50.2965,96869.0
2019-06-05 14:50:00,55.21,55.37,55.12,55.3,105749.0,50.2874,50.4332,50.2055,50.3694,105749.0
2019-06-05 15:00:00,55.29,55.37,55.21,55.21,107815.0,50.3603,50.4332,50.2874,50.2874,107815.0
2019-06-05 15:10:00,55.21,55.28,55.18,55.27,98739.0,50.2874,50.3512,50.2601,50.3421,98739.0
2019-06-05 15:20:00,55.27,55.29,55.21,55.21,123885.0,50.3421,50.3603,50.2874,50.2874,123885.0
2019-06-05 15:30:00,55.21,55.35,55.12,55.25,217889.0,50.2874,50.415,50.2055,50.3239,217889.0
2019-06-05 15:40:00,55.27,55.3,55.08,55.09,183347.0,50.3421,50.3694,50.169,50.1781,183347.0
2019-06-05 15:50:00,55.1,55.21,55.04,55.07,389395.0,50.1872,50.2874,50.1326,50.1599,389395.0
2019-06-06 09:30:00,55.24,55.41,55.0,55.21,89732.0,50.3148,50.4696,50.0962,50.2874,89732.0
2019-06-06 09:40:00,55.17,55.29,54.92,54.95,36111.0,50.251,50.3603,50.0233,50.0506,36111.0
2019-06-06 09:50:00,54.97,55.09,54.71,54.76,64640.0,50.0688,50.1781,49.832,49.8776,64640.0
2019-06-06 10:00:00,54.76,54.8,54.37,54.5,80177.0,49.8776,49.914,49.5223,49.6407,80177.0
2019-06-06 10:10:00,54.53,54.57,54.36,54.43,38833.0,49.6681,49.7045,49.5132,49.577,38833.0
2019-06-06 10:20:00,54.45,54.46,54.24,54.25,31506.0,49.5952,49.6043,49.4039,49.413,31506.0
2019-06-06 10:30:00,54.28,54.48,54.22,54.47,48361.0,49.4404,49.6225,49.3857,49.6134,48361.0
2019-06-06 10:40:00,54.47,54.52,54.4,54.47,54436.0,49.6134,49.659,49.5497,49.6134,54436.0
2019-06-06 10:50:00,54.47,54.51,54.35,54.38,33675.0,49.6134,49.6498,49.5041,49.5314,33675.0
2019-06-06 11:00:00,54.38,54.71,54.38,54.64,37962.0,49.5314,49.832,49.5314,49.7683,37962.0
2019-06-06 11:10:00,54.64,54.64,54.5,54.5,32073.0,49.7683,49.7683,49.6407,49.6407,32073.0
2019-06-06 11:20:00,54.5,54.53,54.31,54.38,71308.0,49.6407,49.6681,49.4677,49.5314,71308.0
2019-06-06 11:30:00,54.38,54.51,54.35,54.48,35574.0,49.5314,49.6498,49.5041,49.6225,35574.0
2019-06-06 11:40:00,54.46,54.57,54.25,54.26,42495.0,49.6043,49.7045,49.413,49.4221,42495.0
2019-06-06 11:50:00,54.27,54.41,54.27,54.33,30897.0,49.4312,49.5588,49.4312,49.4859,30897.0
2019-06-06 12:00:00,54.32,54.44,54.29,54.43,22393.0,49.4768,49.5861,49.4495,49.577,22393.0
2019-06-06 12:10:00,54.41,54.5,54.38,54.5,23084.0,49.5588,49.6407,49.5314,49.6407,23084.0
2019-06-06 12:20:00,54.52,54.52,54.38,54.38,24516.0,49.659,49.659,49.5314,49.5314,24516.0
2019-06-06 12:30:00,54.39,54.4,54.27,54.28,26142.0,49.5405,49.5497,49.4312,49.4404,26142.0
2019-06-06 12:40:00,54.29,54.42,54.27,54.39,25889.0,49.4495,49.5679,49.4312,49.5405,25889.0
2019-06-06 12:50:00,54.39,54.39,54.29,54.31,33735.0,49.5405,49.5405,49.4495,49.4677,33735.0
2019-06-06 13:00:00,54.29,54.31,54.22,54.24,43006.0,49.4495,49.4677,49.3857,49.4039,43006.0
2019-06-06 13:10:00,54.24,54.36,54.23,54.26,37048.0,49.4039,49.5132,49.3948,49.4221,37048.0
2019-06-06 13:20:00,54.26,54.27,54.2,54.24,42996.0,49.4221,49.4312,49.3675,49.4039,42996.0
2019-06-06 13:30:00,54.25,54.3,54.23,54.24,27229.0,49.413,49.4586,49.3948,49.4039,27229.0
2019-06-06 13:40:00,54.24,54.24,54.16,54.24,47943.0,49.4039,49.4039,49.3311,49.4039,47943.0
2019-06-06 13:50:00,54.26,54.33,54.21,54.29,44076.0,49.4221,49.4859,49.3766,49.4495,44076.0
2019-06-06 14:00:00,54.29,54.37,54.27,54.37,33202.0,49.4495,49.5223,49.4312,49.5223,33202.0
2019-06-06 14:10:00,54.38,54.42,54.37,54.41,21652.0,49.5314,49.5679,49.5223,49.5588,21652.0
2019-06-06 14:20:00,54.42,54.52,54.4,54.5,38935.0,49.5679,49.659,49.5497,49.6407,38935.0
2019-06-06 14:30:00,54.5,54.69,54.48,54.62,41297.0,49.6407,49.8138,49.6225,49.75,41297.0
2019-06-06 14:40:00,54.63,54.68,54.58,54.6,29724.0,49.7591,49.8047,49.7136,49.7318,29724.0
2019-06-06 14:50:00,54.6,54.66,54.56,54.59,31294.0,49.7318,49.7865,49.6954,49.7227,31294.0
2019-06-06 15:00:00,54.6,54.68,54.58,54.67,28805.0,49.7318,49.8047,49.7136,49.7956,28805.0
2019-06-06 15:10:00,54.68,54.77,54.65,54.76,24694.0,49.8047,49.8867,49.7774,49.8776,24694.0
2019-06-06 15:20:00,54.75,54.77,54.72,54.73,41793.0,49.8684,49.8867,49.8411,49.8502,41793.0
2019-06-06 15:30:00,54.73,54.87,54.7,54.83,69497.0,49.8502,49.9777,49.8229,49.9413,69497.0
2019-06-06 15:40:00,54.82,54.83,54.68,54.7,68471.0,49.9322,49.9413,49.8047,49.8229,68471.0
2019-06-06 15:50:00,54.7,54.78,54.56,54.6,198126.0,49.8229,49.8958,49.6954,49.7318,198126.0
2019-06-07 09:30:00,55.11,55.91,55.05,55.76,166658.0,50.1964,50.925,50.1417,50.7884,166658.0
2019-06-07 09:40:00,55.76,56.0,55.6,55.7,110679.0,50.7884,51.007,50.6427,50.7337,110679.0
2019-06-07 09:50:00,55.64,55.68,55.42,55.57,65179.0,50.6791,50.7155,50.4787,50.6153,65179.0
2019-06-07 10:00:00,55.57,55.61,55.42,55.56,36518.0,50.6153,50.6518,50.4787,50.6062,36518.0
2019-06-07 10:10:00,55.57,55.68,55.48,55.48,44916.0,50.6153,50.7155,50.5334,50.5334,44916.0
2019-06-07 10:20:00,55.53,55.65,55.38,55.61,62227.0,50.5789,50.6882,50.4423,50.6518,62227.0
2019-06-07 10:30:00,55.61,55.89,55.61,55.89,60100.0,50.6518,50.9068,50.6518,50.9068,60100.0
2019-06-07 10:40:00,55.88,56.06,55.88,56.06,85199.0,50.8977,51.0616,50.8977,51.0616,85199.0
2019-06-07 10:50:00,56.05,56.42,56.04,56.36,153967.0,51.0525,51.3896,51.0434,51.3349,153967.0
2019-06-07 11:00:00,56.35,56.37,56.06,56.14,90577.0,51.3258,51.344,51.0616,51.1345,90577.0
2019-06-07 11:10:00,56.14,56.28,56.08,56.23,87598.0,51.1345,51.262,51.0799,51.2165,87598.0
2019-06-07 11:20:00,56.23,56.28,56.14,56.17,57582.0,51.2165,51.262,51.1345,51.1618,57582.0
2019-06-07 11:30:00,56.17,56.26,56.1,56.24,75998.0,51.1618,51.2438,51.0981,51.2256,75998.0
2019-06-07 11:40:00,56.24,56.31,56.13,56.22,52571.0,51.2256,51.2894,51.1254,51.2074,52571.0
2019-06-07 11:50:00,56.23,56.24,56.09,56.21,75177.0,51.2165,51.2256,51.089,51.1983,75177.0
2019-06-07 12:00:00,56.21,56.34,56.19,56.32,64996.0,51.1983,51.3167,51.1801,51.2985,64996.0
2019-06-07 12:10:00,56.32,56.38,56.22,56.29,59844.0,51.2985,51.3531,51.2074,51.2711,59844.0
2019-06-07 12:20:00,56.29,56.48,56.28,56.43,73257.0,51.2711,51.4442,51.262,51.3987,73257.0
2019-06-07 12:30:00,56.44,56.49,56.37,56.45,69718.0,51.4078,51.4533,51.344,51.4169,69718.0
2019-06-07 12:40:00,56.44,56.54,56.42,56.47,63143.0,51.4078,51.4989,51.3896,51.4351,63143.0
2019-06-07 12:50:00,56.48,56.54,56.44,56.53,53199.0,51.4442,51.4989,51.4078,51.4897,53199.0
2019-06-07 13:00:00,56.53,56.7,56.52,56.68,150511.0,51.4897,51.6446,51.4806,51.6264,150511.0
2019-06-07 13:10:00,56.68,56.75,56.56,56.61,169916.0,51.6264,51.6901,51.5171,51.5626,169916.0
2019-06-07 13:20:00,56.6,56.65,56.46,56.55,65903.0,51.5535,51.599,51.426,51.508,65903.0
2019-06-07 13:30:00,56.54,56.62,56.52,56.58,36172.0,51.4989,51.5717,51.4806,51.5353,36172.0
2019-06-07 13:40:00,56.57,56.59,56.46,56.54,50815.0,51.5262,51.5444,51.426,51.4989,50815.0
2019-06-07 13:50:00,56.55,56.72,56.49,56.72,56193.0,51.508,51.6628,51.4533,51.6628,56193.0
2019-06-07 14:00:00,56.72,56.88,56.54,56.56,130985.0,51.6628,51.8085,51.4989,51.5171,130985.0
2019-06-07 14:10:00,56.56,56.65,56.52,56.54,61887.0,51.5171,51.599,51.4806,51.4989,61887.0
2019-06-07 14:20:00,56.52,56.59,56.43,56.46,75572.0,51.4806,51.5444,51.3987,51.426,75572.0
2019-06-07 14:30:00,56.46,56.46,56.34,56.44,68988.0,51.426,51.426,51.3167,51.4078,68988.0
2019-06-07 14:40:00,56.44,56.54,56.35,56.35,64374.0,51.4078,51.4989,51.3258,51.3258,64374.0
2019-06-07 14:50:00,56.35,56.44,56.35,56.35,46797.0,51.3258,51.4078,51.3258,51.3258,46797.0
2019-06-07 15:00:00,56.35,56.47,56.3,56.38,68452.0,51.3258,51.4351,51.2802,51.3531,68452.0
2019-06-07 15:10:00,56.37,56.4,56.31,56.34,65296.0,51.344,51.3713,51.2894,51.3167,65296.0
2019-06-07 15:20:00,56.33,56.39,56.25,56.37,74723.0,51.3076,51.3622,51.2347,51.344,74723.0
2019-06-07 15:30:00,56.38,56.38,56.17,56.21,109212.0,51.3531,51.3531,51.1618,51.1983,109212.0
2019-06-07 15:40:00,56.2,56.3,56.12,56.18,155678.0,51.1892,51.2802,51.1163,51.1709,155678.0
2019-06-07 15:50:00,56.18,56.22,56.02,56.07,298907.0,51.1709,51.2074,51.0252,51.0708,298907.0
2019-06-10 09:30:00,56.88,58.66,56.8,58.3,440698.0,51.8085,53.4298,51.7357,53.1019,440698.0
2019-06-10 09:40:00,58.34,58.34,57.91,58.03,269968.0,53.1384,53.1384,52.7467,52.856,269968.0
2019-06-10 09:50:00,58.0,58.25,57.95,58.23,202689.0,52.8287,53.0564,52.7831,53.0382,202689.0
2019-06-10 10:00:00,58.25,58.41,58.14,58.38,116402.0,53.0564,53.2021,52.9562,53.1748,116402.0
2019-06-10 10:10:00,58.39,58.67,58.33,58.59,194886.0,53.1839,53.4389,53.1293,53.3661,194886.0
2019-06-10 10:20:00,58.6,58.86,58.49,58.59,140834.0,53.3752,53.612,53.275,53.3661,140834.0
2019-06-10 10:30:00,58.59,58.59,58.13,58.19,125220.0,53.3661,53.3661,52.9471,53.0017,125220.0
2019-06-10 10:40:00,58.2,58.32,58.15,58.15,57853.0,53.0108,53.1201,52.9653,52.9653,57853.0
2019-06-10 10:50:00,58.14,58.28,58.01,58.07,84701.0,52.9562,53.0837,52.8378,52.8924,84701.0
2019-06-10 11:00:00,58.08,58.33,58.06,58.33,76609.0,52.9015,53.1293,52.8833,53.1293,76609.0
2019-06-10 11:10:00,58.31,58.41,58.21,58.26,61359.0,53.111,53.2021,53.02,53.0655,61359.0
2019-06-10 11:20:00,58.26,58.35,58.21,58.3,70458.0,53.0655,53.1475,53.02,53.1019,70458.0
2019-06-10 11:30:00,58.29,58.44,58.29,58.35,71830.0,53.0928,53.2294,53.0928,53.1475,71830.0
2019-06-10 11:40:00,58.35,58.59,58.33,58.51,72650.0,53.1475,53.3661,53.1293,53.2932,72650.0
2019-06-10 11:50:00,58.52,58.8,58.52,58.65,106045.0,53.3023,53.5573,53.3023,53.4207,106045.0
2019-06-10 12:00:00,58.65,58.71,58.46,58.48,90570.0,53.4207,53.4754,53.2477,53.2659,90570.0
2019-06-10 12:10:00,58.48,58.54,58.39,58.42,70296.0,53.2659,53.3205,53.1839,53.2112,70296.0
2019-06-10 12:20:00,58.43,58.5,58.31,58.38,84272.0,53.2203,53.2841,53.111,53.1748,84272.0
2019-06-10 12:30:00,58.37,58.53,58.33,58.51,59816.0,53.1657,53.3114,53.1293,53.2932,59816.0
2019-06-10 12:40:00,58.52,58.53,58.38,58.49,40312.0,53.3023,53.3114,53.1748,53.275,40312.0
2019-06-10 12:50:00,58.49,58.51,58.43,58.48,56212.0,53.275,53.2932,53.2203,53.2659,56212.0
2019-06-10 13:00:00,58.48,58.53,58.38,58.42,62273.0,53.2659,53.3114,53.1748,53.2112,62273.0
2019-06-10 13:10:00,58.42,58.48,58.35,58.36,33736.0,53.2112,53.2659,53.1475,53.1566,33736.0
2019-06-10 13:20:00,58.36,58.41,58.29,58.37,45329.0,53.1566,53.2021,53.0928,53.1657,45329.0
2019-06-10 13:30:00,58.37,58.43,58.32,58.38,66864.0,53.1657,53.2203,53.1201,53.1748,66864.0
2019-06-10 13:40:00,58.39,58.45,58.3,58.38,46435.0,53.1839,53.2386,53.1019,53.1748,46435.0
2019-06-10 13:50:00,58.38,58.46,58.33,58.45,43261.0,53.1748,53.2477,53.1293,53.2386,43261.0
2019-06-10 14:00:00,58.45,58.45,58.27,58.4,73952.0,53.2386,53.2386,53.0746,53.193,73952.0
2019-06-10 14:10:00,58.4,58.42,58.3,58.36,72906.0,53.193,53.2112,53.1019,53.1566,72906.0
2019-06-10 14:20:00,58.37,58.47,58.3,58.4,66629.0,53.1657,53.2568,53.1019,53.193,66629.0
2019-06-10 14:30:00,58.39,58.41,58.32,58.37,85063.0,53.1839,53.2021,53.1201,53.1657,85063.0
2019-06-10 14:40:00,58.36,58.4,58.24,58.36,77384.0,53.1566,53.193,53.0473,53.1566,77384.0
2019-06-10 14:50:00,58.36,58.45,58.32,58.43,91952.0,53.1566,53.2386,53.1201,53.2203,91952.0
2019-06-10 15:00:00,58.42,58.47,58.34,58.47,53177.0,53.2112,53.2568,53.1384,53.2568,53177.0
2019-06-10 15:10:00,58.47,58.48,58.37,58.44,76403.0,53.2568,53.2659,53.1657,53.2294,76403.0
2019-06-10 15:20:00,58.43,58.48,58.37,58.43,108534.0,53.2203,53.2659,53.1657,53.2203,108534.0
2019-06-10 15:30:00,58.43,58.52,58.14,58.15,120487.0,53.2203,53.3023,52.9562,52.9653,120487.0
2019-06-10 15:40:00,58.15,58.22,58.12,58.14,179283.0,52.9653,53.0291,52.938,52.9562,179283.0
2019-06-10 15:50:00,58.12,58.31,58.1,58.27,929852.0,52.938,53.111,52.9198,53.0746,929852.0
2019-06-11 09:30:00,58.8,59.31,58.7,59.29,306133.0,53.5573,54.0219,53.4663,54.0037,306133.0
2019-06-11 09:40:00,59.27,59.51,58.88,58.98,351691.0,53.9854,54.204,53.6302,53.7213,351691.0
2019-06-11 09:50:00,58.98,59.12,58.57,58.62,84245.0,53.7213,53.8488,53.3479,53.3934,84245.0
2019-06-11 10:00:00,58.63,58.92,58.6,58.73,102964.0,53.4025,53.6666,53.3752,53.4936,102964.0
2019-06-11 10:10:00,58.73,58.92,58.59,58.87,67203.0,53.4936,53.6666,53.3661,53.6211,67203.0
2019-06-11 10:20:00,58.89,58.97,58.8,58.87,37484.0,53.6393,53.7122,53.5573,53.6211,37484.0
2019-06-11 10:30:00,58.86,58.91,58.61,58.65,136679.0,53.612,53.6575,53.3843,53.4207,136679.0
2019-06-11 10:40:00,58.63,58.64,58.54,58.59,46552.0,53.4025,53.4116,53.3205,53.3661,46552.0
2019-06-11 10:50:00,58.6,58.76,58.54,58.72,74502.0,53.3752,53.5209,53.3205,53.4845,74502.0
2019-06-11 11:00:00,58.73,58.84,58.69,58.81,53826.0,53.4936,53.5938,53.4572,53.5665,53826.0
2019-06-11 11:10:00,58.81,58.88,58.74,58.79,44287.0,53.5665,53.6302,53.5027,53.5482,44287.0
2019-06-11 11:20:00,58.78,58.86,58.65,58.66,38005.0,53.5391,53.612,53.4207,53.4298,38005.0
2019-06-11 11:30:00,58.66,58.78,58.62,58.66,41128.0,53.4298,53.5391,53.3934,53.4298,41128.0
2019-06-11 11:40:00,58.67,58.69,58.57,58.62,33140.0,53.4389,53.4572,53.3479,53.3934,33140.0
2019-06-11 11:50:00,58.63,58.75,58.6,58.65,40822.0,53.4025,53.5118,53.3752,53.4207,40822.0
2019-06-11 12:00:00,58.65,58.67,58.58,58.62,48666.0,53.4207,53.4389,53.357,53.3934,48666.0
2019-06-11 12:10:00,58.63,58.72,58.62,58.71,33351.0,53.4025,53.4845,53.3934,53.4754,33351.0
2019-06-11 12:20:00,58.72,58.77,58.68,58.73,32172.0,53.4845,53.53,53.448,53.4936,32172.0
2019-06-11 12:30:00,58.72,58.74,58.61,58.67,38083.0,53.4845,53.5027,53.3843,53.4389,38083.0
2019-06-11 12:40:00,58.66,58.69,58.6,58.63,25388.0,53.4298,53.4572,53.3752,53.4025,25388.0
2019-06-11 12:50:00,58.63,58.67,58.54,58.57,25421.0,53.4025,53.4389,53.3205,53.3479,25421.0
2019-06-11 13:00:00,58.56,58.74,58.55,58.73,36367.0,53.3387,53.5027,53.3296,53.4936,36367.0
2019-06-11 13:10:00,58.73,58.81,58.68,58.7,23120.0,53.4936,53.5665,53.448,53.4663,23120.0
2019-06-11 13:20:00,58.69,58.74,58.61,58.66,31446.0,53.4572,53.5027,53.3843,53.4298,31446.0
2019-06-11 13:30:00,58.65,58.77,58.6,58.76,20333.0,53.4207,53.53,53.3752,53.5209,20333.0
2019-06-11 13:40:00,58.76,58.83,58.74,58.79,28545.0,53.5209,53.5847,53.5027,53.5482,28545.0
2019-06-11 13:50:00,58.78,58.87,58.78,58.85,19442.0,53.5391,53.6211,53.5391,53.6029,19442.0
2019-06-11 14:00:00,58.84,58.9,58.76,58.79,30205.0,53.5938,53.6484,53.5209,53.5482,30205.0
2019-06-11 14:10:00,58.79,58.79,58.69,58.69,27454.0,53.5482,53.5482,53.4572,53.4572,27454.0
2019-06-11 14:20:00,58.68,58.73,58.68,58.71,37255.0,53.448,53.4936,53.448,53.4754,37255.0
2019-06-11 14:30:00,58.7,58.71,58.41,58.45,74385.0,53.4663,53.4754,53.2021,53.2386,74385.0
2019-06-11 14:40:00,58.46,58.57,58.4,58.56,59347.0,53.2477,53.3479,53.193,53.3387,59347.0
2019-06-11 14:50:00,58.57,58.7,58.55,58.68,81119.0,53.3479,53.4663,53.3296,53.448,81119.0
2019-06-11 15:00:00,58.66,58.67,58.57,58.65,25758.0,53.4298,53.4389,53.3479,53.4207,25758.0
2019-06-11 15:10:00,58.64,58.66,58.54,58.58,51826.0,53.4116,53.4298,53.3205,53.357,51826.0
2019-06-11 15:20:00,58.58,58.67,58.56,58.63,39866.0,53.357,53.4389,53.3387,53.4025,39866.0
2019-06-11 15:30:00,58.63,58.66,58.54,58.55,59457.0,53.4025,53.4298,53.3205,53.3296,59457.0
2019-06-11 15:40:00,58.56,58.63,58.51,58.57,91605.0,53.3387,53.4025,53.2932,53.3479,91605.0
2019-06-11 15:50:00,58.56,58.7,58.53,58.68,341872.0,53.3387,53.4663,53.3114,53.448,341872.0
2019-06-12 09:30:00,58.16,58.49,57.1,57.22,230814.0,52.9744,53.275,52.0089,52.1182,230814.0
2019-06-12 09:40:00,57.2,57.72,57.2,57.41,59822.0,52.1,52.5736,52.1,52.2913,59822.0
2019-06-12 09:50:00,57.41,57.49,57.3,57.46,57316.0,52.2913,52.3641,52.1911,52.3368,57316.0
2019-06-12 10:00:00,57.44,57.56,57.4,57.45,48457.0,52.3186,52.4279,52.2822,52.3277,48457.0
2019-06-12 10:10:00,57.47,57.59,57.37,57.55,108190.0,52.3459,52.4552,52.2548,52.4188,108190.0
2019-06-12 10:20:00,57.57,57.68,57.5,57.57,48183.0,52.437,52.5372,52.3733,52.437,48183.0
2019-06-12 10:30:00,57.58,57.65,57.52,57.54,58561.0,52.4461,52.5099,52.3915,52.4097,58561.0
2019-06-12 10:40:00,57.55,57.74,57.54,57.58,45543.0,52.4188,52.5919,52.4097,52.4461,45543.0
2019-06-12 10:50:00,57.57,57.6,57.35,57.41,36931.0,52.437,52.4643,52.2366,52.2913,36931.0
2019-06-12 11:00:00,57.41,57.43,57.13,57.14,345001.0,52.2913,52.3095,52.0362,52.0454,345001.0
2019-06-12 11:10:00,57.13,57.19,57.03,57.1,93432.0,52.0362,52.0909,51.9452,52.0089,93432.0
2019-06-12 11:20:00,57.11,57.14,57.03,57.08,51039.0,52.018,52.0454,51.9452,51.9907,51039.0
2019-06-12 11:30:00,57.08,57.08,56.95,57.01,51800.0,51.9907,51.9907,51.8723,51.9269,51800.0
2019-06-12 11:40:00,57.01,57.02,56.88,56.93,43256.0,51.9269,51.9361,51.8085,51.8541,43256.0
2019-06-12 11:50:00,56.92,56.92,56.81,56.84,35690.0,51.845,51.845,51.7448,51.7721,35690.0
2019-06-12 12:00:00,56.85,57.02,56.85,56.87,53188.0,51.7812,51.9361,51.7812,51.7994,53188.0
2019-06-12 12:10:00,56.87,56.91,56.78,56.89,43153.0,51.7994,51.8359,51.7175,51.8176,43153.0
2019-06-12 12:20:00,56.89,56.97,56.87,56.91,47425.0,51.8176,51.8905,51.7994,51.8359,47425.0
2019-06-12 12:30:00,56.91,56.97,56.85,56.96,81269.0,51.8359,51.8905,51.7812,51.8814,81269.0
2019-06-12 12:40:00,56.97,57.24,56.96,57.24,35992.0,51.8905,52.1364,51.8814,52.1364,35992.0
2019-06-12 12:50:00,57.23,57.28,57.11,57.11,51304.0,52.1273,52.1729,52.018,52.018,51304.0
2019-06-12 13:00:00,57.13,57.15,56.93,56.93,30135.0,52.0362,52.0545,51.8541,51.8541,30135.0
2019-06-12 13:10:00,56.94,56.99,56.91,56.97,11816.0,51.8632,51.9087,51.8359,51.8905,11816.0
2019-06-12 13:20:00,56.97,56.98,56.84,56.93,50033.0,51.8905,51.8996,51.7721,51.8541,50033.0
2019-06-12 13:30:00,56.92,57.13,56.91,57.07,78515.0,51.845,52.0362,51.8359,51.9816,78515.0
2019-06-12 13:40:00,57.06,57.13,57.06,57.08,53554.0,51.9725,52.0362,51.9725,51.9907,53554.0
2019-06-12 13:50:00,57.07,57.09,57.05,57.05,51412.0,51.9816,51.9998,51.9634,51.9634,51412.0
2019-06-12 14:00:00,57.06,57.2,57.05,57.17,51830.0,51.9725,52.1,51.9634,52.0727,51830.0
2019-06-12 14:10:00,57.17,57.27,57.15,57.25,37659.0,52.0727,52.1638,52.0545,52.1455,37659.0
2019-06-12 14:20:00,57.26,57.28,57.17,57.17,66285.0,52.1547,52.1729,52.0727,52.0727,66285.0
2019-06-12 14:30:00,57.18,57.24,57.16,57.21,47965.0,52.0818,52.1364,52.0636,52.1091,47965.0
2019-06-12 14:40:00,57.2,57.28,57.17,57.24,54513.0,52.1,52.1729,52.0727,52.1364,54513.0
2019-06-12 14:50:00,57.25,57.26,57.13,57.14,58237.0,52.1455,52.1547,52.0362,52.0454,58237.0
2019-06-12 15:00:00,57.14,57.23,57.12,57.23,52698.0,52.0454,52.1273,52.0271,52.1273,52698.0
2019-06-12 15:10:00,57.24,57.34,57.24,57.34,54597.0,52.1364,52.2275,52.1364,52.2275,54597.0
2019-06-12 15:20:00,57.35,57.39,57.33,57.35,68833.0,52.2366,52.2731,52.2184,52.2366,68833.0
2019-06-12 15:30:00,57.34,57.35,57.17,57.25,163593.0,52.2275,52.2366,52.0727,52.1455,163593.0
2019-06-12 15:40:00,57.26,57.31,57.08,57.12,95186.0,52.1547,52.2002,51.9907,52.0271,95186.0
2019-06-12 15:50:00,57.11,57.15,56.97,57.04,348205.0,52.018,52.0545,51.8905,51.9543,348205.0
2019-06-13 09:30:00,57.55,57.79,57.1,57.74,82199.0,52.4188,52.6374,52.0089,52.5919,82199.0
2019-06-13 09:40:00,57.73,57.91,57.62,57.68,41226.0,52.5827,52.7467,52.4826,52.5372,41226.0
2019-06-13 09:50:00,57.68,57.81,57.53,57.55,35361.0,52.5372,52.6556,52.4006,52.4188,35361.0
2019-06-13 10:00:00,57.56,57.67,57.39,57.45,30182.0,52.4279,52.5281,52.2731,52.3277,30182.0
2019-06-13 10:10:00,57.45,57.57,57.43,57.51,39144.0,52.3277,52.437,52.3095,52.3824,39144.0
2019-06-13 10:20:00,57.49,57.62,57.45,57.62,23729.0,52.3641,52.4826,52.3277,52.4826,23729.0
2019-06-13 10:30:00,57.62,57.69,57.56,57.64,20682.0,52.4826,52.5463,52.4279,52.5008,20682.0
2019-06-13 10:40:00,57.64,57.66,57.53,57.57,33352.0,52.5008,52.519,52.4006,52.437,33352.0
2019-06-13 10:50:00,57.57,57.58,57.45,57.46,27061.0,52.437,52.4461,52.3277,52.3368,27061.0
2019-06-13 11:00:00,57.47,57.67,57.43,57.44,45260.0,52.3459,52.5281,52.3095,52.3186,45260.0
2019-06-13 11:10:00,57.45,57.49,57.41,57.41,40010.0,52.3277,52.3641,52.2913,52.2913,40010.0
2019-06-13 11:20:00,57.4,57.44,57.32,57.41,29857.0,52.2822,52.3186,52.2093,52.2913,29857.0
2019-06-13 11:30:00,57.39,57.46,57.28,57.46,45313.0,52.2731,52.3368,52.1729,52.3368,45313.0
2019-06-13 11:40:00,57.44,57.55,57.43,57.5,30043.0,52.3186,52.4188,52.3095,52.3733,30043.0
2019-06-13 11:50:00,57.5,57.58,57.49,57.55,19002.0,52.3733,52.4461,52.3641,52.4188,19002.0
2019-06-13 12:00:00,57.56,57.7,57.54,57.67,24870.0,52.4279,52.5554,52.4097,52.5281,24870.0
2019-06-13 12:10:00,57.69,57.8,57.66,57.75,38358.0,52.5463,52.6465,52.519,52.601,38358.0
2019-06-13 12:20:00,57.73,57.77,57.66,57.66,23217.0,52.5827,52.6192,52.519,52.519,23217.0
2019-06-13 12:30:00,57.63,57.72,57.63,57.68,21855.0,52.4917,52.5736,52.4917,52.5372,21855.0
2019-06-13 12:40:00,57.68,57.8,57.68,57.77,19026.0,52.5372,52.6465,52.5372,52.6192,19026.0
2019-06-13 12:50:00,57.77,57.81,57.75,57.79,23181.0,52.6192,52.6556,52.601,52.6374,23181.0
2019-06-13 13:00:00,57.8,57.81,57.64,57.67,19880.0,52.6465,52.6556,52.5008,52.5281,19880.0
2019-06-13 13:10:00,57.7,57.7,57.6,57.64,17249.0,52.5554,52.5554,52.4643,52.5008,17249.0
2019-06-13 13:20:00,57.63,57.67,57.6,57.64,18895.0,52.4917,52.5281,52.4643,52.5008,18895.0
2019-06-13 13:30:00,57.62,57.68,57.55,57.64,26619.0,52.4826,52.5372,52.4188,52.5008,26619.0
2019-06-13 13:40:00,57.64,57.64,57.56,57.62,14848.0,52.5008,52.5008,52.4279,52.4826,14848.0
2019-06-13 13:50:00,57.62,57.68,57.58,57.63,14352.0,52.4826,52.5372,52.4461,52.4917,14352.0
2019-06-13 14:00:00,57.63,57.64,57.5,57.5,18735.0,52.4917,52.5008,52.3733,52.3733,18735.0
2019-06-13 14:10:00,57.5,57.56,57.44,57.5,30746.0,52.3733,52.4279,52.3186,52.3733,30746.0
2019-06-13 14:20:00,57.51,57.57,57.46,57.54,27675.0,52.3824,52.437,52.3368,52.4097,27675.0
2019-06-13 14:30:00,57.54,57.54,57.42,57.49,20537.0,52.4097,52.4097,52.3004,52.3641,20537.0
2019-06-13 14:40:00,57.49,57.62,57.44,57.47,28049.0,52.3641,52.4826,52.3186,52.3459,28049.0
2019-06-13 14:50:00,57.49,57.56,57.44,57.45,34278.0,52.3641,52.4279,52.3186,52.3277,34278.0
2019-06-13 15:00:00,57.45,57.45,57.35,57.4,31297.0,52.3277,52.3277,52.2366,52.2822,31297.0
2019-06-13 15:10:00,57.4,57.49,57.35,57.43,35026.0,52.2822,52.3641,52.2366,52.3095,35026.0
2019-06-13 15:20:00,57.43,57.45,57.37,57.42,46137.0,52.3095,52.3277,52.2548,52.3004,46137.0
2019-06-13 15:30:00,57.41,57.46,57.39,57.42,62868.0,52.2913,52.3368,52.2731,52.3004,62868.0
2019-06-13 15:40:00,57.42,57.44,57.33,57.36,92275.0,52.3004,52.3186,52.2184,52.2457,92275.0
2019-06-13 15:50:00,57.36,57.46,57.27,57.33,465750.0,52.2457,52.3368,52.1638,52.2184,465750.0
2019-06-14 09:30:00,57.32,57.41,56.91,57.14,135208.0,52.2093,52.2913,51.8359,52.0454,135208.0
2019-06-14 09:40:00,57.15,57.52,57.08,57.44,58563.0,52.0545,52.3915,51.9907,52.3186,58563.0
2019-06-14 09:50:00,57.47,57.62,57.0,57.16,52739.0,52.3459,52.4826,51.9178,52.0636,52739.0
2019-06-14 10:00:00,57.12,57.34,57.12,57.31,26475.0,52.0271,52.2275,52.0271,52.2002,26475.0
2019-06-14 10:10:00,57.29,57.33,57.17,57.27,28095.0,52.182,52.2184,52.0727,52.1638,28095.0
2019-06-14 10:20:00,57.26,57.38,57.23,57.3,25828.0,52.1547,52.264,52.1273,52.1911,25828.0
2019-06-14 10:30:00,57.29,57.34,57.1,57.15,35195.0,52.182,52.2275,52.0089,52.0545,35195.0
2019-06-14 10:40:00,57.16,57.24,56.97,57.22,80548.0,52.0636,52.1364,51.8905,52.1182,80548.0
2019-06-14 10:50:00,57.23,57.25,57.13,57.19,44432.0,52.1273,52.1455,52.0362,52.0909,44432.0
2019-06-14 11:00:00,57.18,57.18,57.0,57.02,34519.0,52.0818,52.0818,51.9178,51.9361,34519.0
2019-06-14 11:10:00,57.02,57.09,56.92,57.09,47700.0,51.9361,51.9998,51.845,51.9998,47700.0
2019-06-14 11:20:00,57.08,57.1,56.98,57.02,26122.0,51.9907,52.0089,51.8996,51.9361,26122.0
2019-06-14 11:30:00,57.03,57.11,56.97,57.1,22761.0,51.9452,52.018,51.8905,52.0089,22761.0
2019-06-14 11:40:00,57.08,57.08,56.96,56.99,34175.0,51.9907,51.9907,51.8814,51.9087,34175.0
2019-06-14 11:50:00,56.99,57.03,56.84,56.89,38997.0,51.9087,51.9452,51.7721,51.8176,38997.0
2019-06-14 12:00:00,56.88,56.91,56.84,56.9,23806.0,51.8085,51.8359,51.7721,51.8268,23806.0
2019-06-14 12:10:00,56.9,56.93,56.89,56.91,19132.0,51.8268,51.8541,51.8176,51.8359,19132.0
2019-06-14 12:20:00,56.9,56.99,56.88,56.97,22313.0,51.8268,51.9087,51.8085,51.8905,22313.0
2019-06-14 12:30:00,56.97,57.01,56.94,56.95,14560.0,51.8905,51.9269,51.8632,51.8723,14560.0
2019-06-14 12:40:00,56.95,56.99,56.85,56.88,17043.0,51.8723,51.9087,51.7812,51.8085,17043.0
2019-06-14 12:50:00,56.87,56.95,56.87,56.94,23185.0,51.7994,51.8723,51.7994,51.8632,23185.0
2019-06-14 13:00:00,56.94,57.01,56.94,56.99,24335.0,51.8632,51.9269,51.8632,51.9087,24335.0
2019-06-14 13:10:00,57.0,57.09,56.99,57.07,14396.0,51.9178,51.9998,51.9087,51.9816,14396.0
2019-06-14 13:20:00,57.07,57.16,57.06,57.12,20032.0,51.9816,52.0636,51.9725,52.0271,20032.0
2019-06-14 13:30:00,57.13,57.14,57.07,57.08,19026.0,52.0362,52.0454,51.9816,51.9907,19026.0
2019-06-14 13:40:00,57.07,57.08,57.01,57.04,17336.0,51.9816,51.9907,51.9269,51.9543,17336.0
2019-06-14 13:50:00,57.04,57.06,56.99,57.05,17132.0,51.9543,51.9725,51.9087,51.9634,17132.0
2019-06-14 14:00:00,57.05,57.16,57.04,57.16,17985.0,51.9634,52.0636,51.9543,52.0636,17985.0
2019-06-14 14:10:00,57.17,57.17,57.04,57.08,26061.0,52.0727,52.0727,51.9543,51.9907,26061.0
2019-06-14 14:20:00,57.07,57.09,57.01,57.05,19299.0,51.9816,51.9998,51.9269,51.9634,19299.0
2019-06-14 14:30:00,57.05,57.09,57.02,57.05,22927.0,51.9634,51.9998,51.9361,51.9634,22927.0
2019-06-14 14:40:00,57.05,57.09,57.03,57.06,21642.0,51.9634,51.9998,51.9452,51.9725,21642.0
2019-06-14 14:50:00,57.06,57.06,57.01,57.03,25063.0,51.9725,51.9725,51.9269,51.9452,25063.0
2019-06-14 15:00:00,57.03,57.24,57.03,57.22,50206.0,51.9452,52.1364,51.9452,52.1182,50206.0
2019-06-14 15:10:00,57.23,57.29,57.21,57.29,47899.0,52.1273,52.182,52.1091,52.182,47899.0
2019-06-14 15:20:00,57.3,57.33,57.26,57.28,68045.0,52.1911,52.2184,52.1547,52.1729,68045.0
2019-06-14 15:30:00,57.29,57.37,57.26,57.36,89122.0,52.182,52.2548,52.1547,52.2457,89122.0
2019-06-14 15:40:00,57.36,57.38,57.3,57.31,67352.0,52.2457,52.264,52.1911,52.2002,67352.0
2019-06-14 15:50:00,57.3,57.39,57.24,57.26,218517.0,52.1911,52.2731,52.1364,52.1547,218517.0
2019-06-17 09:30:00,57.53,57.79,56.78,56.94,156077.0,52.4006,52.6374,51.7175,51.8632,156077.0
2019-06-17 09:40:00,56.94,57.14,56.93,57.09,127212.0,51.8632,52.0454,51.8541,51.9998,127212.0
2019-06-17 09:50:00,57.07,57.29,56.96,57.22,101973.0,51.9816,52.182,51.8814,52.1182,101973.0
2019-06-17 10:00:00,57.27,57.58,57.2,57.57,59784.0,52.1638,52.4461,52.1,52.437,59784.0
2019-06-17 10:10:00,57.58,57.61,57.47,57.5,46970.0,52.4461,52.4734,52.3459,52.3733,46970.0
2019-06-17 10:20:00,57.49,57.6,57.46,57.56,50910.0,52.3641,52.4643,52.3368,52.4279,50910.0
2019-06-17 10:30:00,57.53,57.56,57.4,57.44,37813.0,52.4006,52.4279,52.2822,52.3186,37813.0
2019-06-17 10:40:00,57.45,57.49,57.36,57.41,92807.0,52.3277,52.3641,52.2457,52.2913,92807.0
2019-06-17 10:50:00,57.41,57.45,57.33,57.39,98142.0,52.2913,52.3277,52.2184,52.2731,98142.0
2019-06-17 11:00:00,57.4,57.54,57.39,57.42,55659.0,52.2822,52.4097,52.2731,52.3004,55659.0
2019-06-17 11:10:00,57.41,57.45,57.27,57.38,37784.0,52.2913,52.3277,52.1638,52.264,37784.0
2019-06-17 11:20:00,57.39,57.39,57.26,57.28,33329.0,52.2731,52.2731,52.1547,52.1729,33329.0
2019-06-17 11:30:00,57.28,57.31,57.21,57.3,41768.0,52.1729,52.2002,52.1091,52.1911,41768.0
2019-06-17 11:40:00,57.3,57.34,57.26,57.32,26572.0,52.1911,52.2275,52.1547,52.2093,26572.0
2019-06-17 11:50:00,57.33,57.39,57.29,57.32,23098.0,52.2184,52.2731,52.182,52.2093,23098.0
2019-06-17 12:00:00,57.31,57.43,57.29,57.4,62370.0,52.2002,52.3095,52.182,52.2822,62370.0
2019-06-17 12:10:00,57.4,57.43,57.24,57.25,49959.0,52.2822,52.3095,52.1364,52.1455,49959.0
2019-06-17 12:20:00,57.23,57.25,57.18,57.2,31604.0,52.1273,52.1455,52.0818,52.1,31604.0
2019-06-17 12:30:00,57.2,57.35,57.19,57.27,25428.0,52.1,52.2366,52.0909,52.1638,25428.0
2019-06-17 12:40:00,57.29,57.35,57.27,57.31,33158.0,52.182,52.2366,52.1638,52.2002,33158.0
2019-06-17 12:50:00,57.31,57.33,57.23,57.29,45794.0,52.2002,52.2184,52.1273,52.182,45794.0
2019-06-17 13:00:00,57.3,57.31,57.18,57.2,32561.0,52.1911,52.2002,52.0818,52.1,32561.0
2019-06-17 13:10:00,57.21,57.27,57.2,57.22,30618.0,52.1091,52.1638,52.1,52.1182,30618.0
2019-06-17 13:20:00,57.23,57.27,57.21,57.24,32363.0,52.1273,52.1638,52.1091,52.1364,32363.0
2019-06-17 13:30:00,57.24,57.29,57.23,57.26,29514.0,52.1364,52.182,52.1273,52.1547,29514.0
2019-06-17 13:40:00,57.27,57.27,57.19,57.21,25418.0,52.1638,52.1638,52.0909,52.1091,25418.0
2019-06-17 13:50:00,57.21,57.25,57.15,57.16,26021.0,52.1091,52.1455,52.0545,52.0636,26021.0
2019-06-17 14:00:00,57.16,57.17,57.12,57.13,30579.0,52.0636,52.0727,52.0271,52.0362,30579.0
2019-06-17 14:10:00,57.12,57.18,57.11,57.15,45964.0,52.0271,52.0818,52.018,52.0545,45964.0
2019-06-17 14:20:00,57.16,57.16,57.04,57.07,45624.0,52.0636,52.0636,51.9543,51.9816,45624.0
2019-06-17 14:30:00,57.07,57.17,57.06,57.15,37168.0,51.9816,52.0727,51.9725,52.0545,37168.0
2019-06-17 14:40:00,57.15,57.15,57.09,57.11,27079.0,52.0545,52.0545,51.9998,52.018,27079.0
2019-06-17 14:50:00,57.12,57.14,57.08,57.1,31249.0,52.0271,52.0454,51.9907,52.0089,31249.0
2019-06-17 15:00:00,57.09,57.11,57.02,57.1,36309.0,51.9998,52.018,51.9361,52.0089,36309.0
2019-06-17 15:10:00,57.11,57.12,57.05,57.06,47149.0,52.018,52.0271,51.9634,51.9725,47149.0
2019-06-17 15:20:00,57.05,57.13,57.05,57.09,41356.0,51.9634,52.0362,51.9634,51.9998,41356.0
2019-06-17 15:30:00,57.08,57.11,57.02,57.07,61317.0,51.9907,52.018,51.9361,51.9816,61317.0
2019-06-17 15:40:00,57.06,57.09,57.02,57.06,92031.0,51.9725,51.9998,51.9361,51.9725,92031.0
2019-06-17 15:50:00,57.07,57.12,57.03,57.06,245579.0,51.9816,52.0271,51.9452,51.9725,245579.0
2019-06-18 09:30:00,56.85,57.34,56.78,57.22,217463.0,52.4515,52.9036,52.387,52.7929,217463.0
2019-06-18 09:40:00,57.25,58.95,57.15,58.8,784606.0,52.8206,54.3891,52.7283,54.2507,784606.0
2019-06-18 09:50:00,58.82,59.09,58.71,59.03,286563.0,54.2691,54.5182,54.1676,54.4629,286563.0
2019-06-18 10:00:00,59.07,59.08,58.63,58.82,278979.0,54.4998,54.509,54.0938,54.2691,278979.0
2019-06-18 10:10:00,58.78,59.06,58.72,58.76,73354.0,54.2322,54.4906,54.1769,54.2138,73354.0
2019-06-18 10:20:00,58.76,58.85,58.5,58.8,87218.0,54.2138,54.2968,53.9739,54.2507,87218.0
2019-06-18 10:30:00,58.84,59.19,58.81,59.07,156026.0,54.2876,54.6105,54.2599,54.4998,156026.0
2019-06-18 10:40:00,59.05,59.32,58.98,59.25,130807.0,54.4813,54.7304,54.4167,54.6659,130807.0
2019-06-18 10:50:00,59.29,59.62,59.22,59.56,237395.0,54.7028,55.0072,54.6382,54.9519,237395.0
2019-06-18 11:00:00,59.56,59.7,59.35,59.35,180340.0,54.9519,55.081,54.7581,54.7581,180340.0
2019-06-18 11:10:00,59.35,59.36,59.07,59.26,83388.0,54.7581,54.7673,54.4998,54.6751,83388.0
2019-06-18 11:20:00,59.26,59.59,59.26,59.56,108711.0,54.6751,54.9796,54.6751,54.9519,108711.0
2019-06-18 11:30:00,59.57,59.63,59.42,59.57,146726.0,54.9611,55.0165,54.8227,54.9611,146726.0
2019-06-18 11:40:00,59.58,59.72,59.48,59.54,158840.0,54.9703,55.0995,54.8781,54.9334,158840.0
2019-06-18 11:50:00,59.55,59.6,59.45,59.49,283872.0,54.9426,54.9888,54.8504,54.8873,283872.0
2019-06-18 12:00:00,59.5,59.54,59.23,59.34,110814.0,54.8965,54.9334,54.6474,54.7489,110814.0
2019-06-18 12:10:00,59.35,59.41,59.29,59.36,82925.0,54.7581,54.8135,54.7028,54.7673,82925.0
2019-06-18 12:20:00,59.37,59.45,59.29,59.38,70776.0,54.7766,54.8504,54.7028,54.7858,70776.0
2019-06-18 12:30:00,59.38,59.44,59.3,59.39,46508.0,54.7858,54.8412,54.712,54.795,46508.0
2019-06-18 12:40:00,59.4,59.44,59.34,59.44,67949.0,54.8043,54.8412,54.7489,54.8412,67949.0
2019-06-18 12:50:00,59.44,59.44,59.14,59.14,64269.0,54.8412,54.8412,54.5644,54.5644,64269.0
2019-06-18 13:00:00,59.13,59.2,59.07,59.15,50742.0,54.5551,54.6197,54.4998,54.5736,50742.0
2019-06-18 13:10:00,59.14,59.25,59.1,59.18,119470.0,54.5644,54.6659,54.5275,54.6013,119470.0
2019-06-18 13:20:00,59.19,59.23,59.14,59.16,49569.0,54.6105,54.6474,54.5644,54.5828,49569.0
2019-06-18 13:30:00,59.16,59.29,59.14,59.29,35207.0,54.5828,54.7028,54.5644,54.7028,35207.0
2019-06-18 13:40:00,59.3,59.3,59.15,59.2,36399.0,54.712,54.712,54.5736,54.6197,36399.0
2019-06-18 13:50:00,59.21,59.33,59.2,59.31,29502.0,54.629,54.7397,54.6197,54.7212,29502.0
2019-06-18 14:00:00,59.32,59.49,59.32,59.48,64835.0,54.7304,54.8873,54.7304,54.8781,64835.0
2019-06-18 14:10:00,59.48,59.55,59.44,59.55,53893.0,54.8781,54.9426,54.8412,54.9426,53893.0
2019-06-18 14:20:00,59.54,59.57,59.45,59.51,62219.0,54.9334,54.9611,54.8504,54.9057,62219.0
2019-06-18 14:30:00,59.5,59.56,59.43,59.52,62045.0,54.8965,54.9519,54.8319,54.915,62045.0
2019-06-18 14:40:00,59.53,59.73,59.53,59.66,94664.0,54.9242,55.1087,54.9242,55.0441,94664.0
2019-06-18 14:50:00,59.65,59.68,59.47,59.54,58638.0,55.0349,55.0626,54.8688,54.9334,58638.0
2019-06-18 15:00:00,59.55,59.69,59.52,59.69,135331.0,54.9426,55.0718,54.915,55.0718,135331.0
2019-06-18 15:10:00,59.69,59.74,59.54,59.66,123349.0,55.0718,55.1179,54.9334,55.0441,123349.0
2019-06-18 15:20:00,59.66,59.66,59.51,59.57,60540.0,55.0441,55.0441,54.9057,54.9611,60540.0
2019-06-18 15:30:00,59.57,59.59,59.43,59.52,110260.0,54.9611,54.9796,54.8319,54.915,110260.0
2019-06-18 15:40:00,59.52,59.54,59.38,59.5,190777.0,54.915,54.9334,54.7858,54.8965,190777.0
2019-06-18 15:50:00,59.49,59.5,59.28,59.48,354566.0,54.8873,54.8965,54.6935,54.8781,354566.0
2019-06-19 09:30:00,59.5,59.5,58.71,58.79,198986.0,54.8965,54.8965,54.1676,54.2414,198986.0
2019-06-19 09:40:00,58.78,58.97,58.65,58.91,87689.0,54.2322,54.4075,54.1123,54.3522,87689.0
2019-06-19 09:50:00,58.88,59.0,58.75,58.94,77711.0,54.3245,54.4352,54.2045,54.3798,77711.0
2019-06-19 10:00:00,58.92,59.03,58.69,58.77,100509.0,54.3614,54.4629,54.1492,54.223,100509.0
2019-06-19 10:10:00,58.77,58.77,58.5,58.5,66009.0,54.223,54.223,53.9739,53.9739,66009.0
2019-06-19 10:20:00,58.49,58.57,58.4,58.54,62373.0,53.9647,54.0385,53.8816,54.0108,62373.0
2019-06-19 10:30:00,58.56,58.75,58.5,58.62,106353.0,54.0292,54.2045,53.9739,54.0846,106353.0
2019-06-19 10:40:00,58.65,58.8,58.64,58.67,55594.0,54.1123,54.2507,54.1031,54.1307,55594.0
2019-06-19 10:50:00,58.68,58.7,58.47,58.47,50601.0,54.14,54.1584,53.9462,53.9462,50601.0
2019-06-19 11:00:00,58.48,58.58,58.48,58.53,46265.0,53.9554,54.0477,53.9554,54.0016,46265.0
2019-06-19 11:10:00,58.52,58.63,58.51,58.63,38302.0,53.9923,54.0938,53.9831,54.0938,38302.0
2019-06-19 11:20:00,58.63,58.66,58.48,58.56,33363.0,54.0938,54.1215,53.9554,54.0292,33363.0
2019-06-19 11:30:00,58.56,58.64,58.47,58.54,63880.0,54.0292,54.1031,53.9462,54.0108,63880.0
2019-06-19 11:40:00,58.52,58.57,58.45,58.49,29108.0,53.9923,54.0385,53.9278,53.9647,29108.0
2019-06-19 11:50:00,58.5,58.59,58.5,58.59,16191.0,53.9739,54.0569,53.9739,54.0569,16191.0
2019-06-19 12:00:00,58.59,58.59,58.4,58.41,22844.0,54.0569,54.0569,53.8816,53.8909,22844.0
2019-06-19 12:10:00,58.41,58.49,58.34,58.44,72500.0,53.8909,53.9647,53.8263,53.9185,72500.0
2019-06-19 12:20:00,58.44,58.49,58.42,58.44,33780.0,53.9185,53.9647,53.9001,53.9185,33780.0
2019-06-19 12:30:00,58.44,58.45,58.36,58.4,37463.0,53.9185,53.9278,53.8447,53.8816,37463.0
2019-06-19 12:40:00,58.4,58.4,58.3,58.35,39086.0,53.8816,53.8816,53.7894,53.8355,39086.0
2019-06-19 12:50:00,58.36,58.44,58.3,58.44,20535.0,53.8447,53.9185,53.7894,53.9185,20535.0
2019-06-19 13:00:00,58.45,58.51,58.44,58.49,32355.0,53.9278,53.9831,53.9185,53.9647,32355.0
2019-06-19 13:10:00,58.49,58.51,58.47,58.48,16538.0,53.9647,53.9831,53.9462,53.9554,16538.0
2019-06-19 13:20:00,58.49,58.67,58.48,58.67,64303.0,53.9647,54.1307,53.9554,54.1307,64303.0
2019-06-19 13:30:00,58.66,58.68,58.53,58.62,175957.0,54.1215,54.14,54.0016,54.0846,175957.0
2019-06-19 13:40:00,58.65,58.72,58.55,58.64,93056.0,54.1123,54.1769,54.02,54.1031,93056.0
2019-06-19 13:50:00,58.64,58.74,58.54,58.55,78451.0,54.1031,54.1953,54.0108,54.02,78451.0
2019-06-19 14:00:00,58.56,58.96,58.46,58.52,63930.0,54.0292,54.3983,53.937,53.9923,63930.0
2019-06-19 14:10:00,58.54,58.79,58.46,58.75,120625.0,54.0108,54.2414,53.937,54.2045,120625.0
2019-06-19 14:20:00,58.74,58.75,58.54,58.63,21977.0,54.1953,54.2045,54.0108,54.0938,21977.0
2019-06-19 14:30:00,58.63,58.86,58.62,58.63,31909.0,54.0938,54.306,54.0846,54.0938,31909.0
2019-06-19 14:40:00,58.64,58.91,58.57,58.79,46526.0,54.1031,54.3522,54.0385,54.2414,46526.0
2019-06-19 14:50:00,58.79,58.89,58.76,58.83,29524.0,54.2414,54.3337,54.2138,54.2784,29524.0
2019-06-19 15:00:00,58.85,59.0,58.84,58.97,46379.0,54.2968,54.4352,54.2876,54.4075,46379.0
2019-06-19 15:10:00,58.95,59.01,58.91,58.96,74427.0,54.3891,54.4444,54.3522,54.3983,74427.0
2019-06-19 15:20:00,58.96,59.0,58.86,58.91,55553.0,54.3983,54.4352,54.306,54.3522,55553.0
2019-06-19 15:30:00,58.92,58.98,58.78,58.79,44864.0,54.3614,54.4167,54.2322,54.2414,44864.0
2019-06-19 15:40:00,58.79,59.02,58.76,58.9,77446.0,54.2414,54.4537,54.2138,54.3429,77446.0
2019-06-19 15:50:00,58.89,59.0,58.84,58.98,234483.0,54.3337,54.4352,54.2876,54.4167,234483.0
2019-06-20 09:30:00,59.71,60.29,59.62,60.01,188054.0,55.0903,55.6254,55.0072,55.3671,188054.0
2019-06-20 09:40:00,60.03,60.12,59.7,59.83,75607.0,55.3855,55.4685,55.081,55.201,75607.0
2019-06-20 09:50:00,59.86,60.2,59.81,59.95,71765.0,55.2287,55.5424,55.1825,55.3117,71765.0
2019-06-20 10:00:00,59.99,60.08,59.83,59.84,106040.0,55.3486,55.4316,55.201,55.2102,106040.0
2019-06-20 10:10:00,59.84,59.84,59.46,59.47,117420.0,55.2102,55.2102,54.8596,54.8688,117420.0
2019-06-20 10:20:00,59.5,59.63,59.35,59.44,180377.0,54.8965,55.0165,54.7581,54.8412,180377.0
2019-06-20 10:30:00,59.42,59.53,59.4,59.53,25534.0,54.8227,54.9242,54.8043,54.9242,25534.0
2019-06-20 10:40:00,59.54,59.6,59.44,59.49,31723.0,54.9334,54.9888,54.8412,54.8873,31723.0
2019-06-20 10:50:00,59.5,59.5,59.12,59.14,56143.0,54.8965,54.8965,54.5459,54.5644,56143.0
2019-06-20 11:00:00,59.12,59.38,59.12,59.36,41358.0,54.5459,54.7858,54.5459,54.7673,41358.0
2019-06-20 11:10:00,59.38,59.44,59.24,59.24,78752.0,54.7858,54.8412,54.6566,54.6566,78752.0
2019-06-20 11:20:00,59.25,59.28,59.13,59.27,42165.0,54.6659,54.6935,54.5551,54.6843,42165.0
2019-06-20 11:30:00,59.27,59.32,59.13,59.19,20348.0,54.6843,54.7304,54.5551,54.6105,20348.0
2019-06-20 11:40:00,59.2,59.44,59.18,59.39,39224.0,54.6197,54.8412,54.6013,54.795,39224.0
2019-06-20 11:50:00,59.4,59.51,59.39,59.47,20575.0,54.8043,54.9057,54.795,54.8688,20575.0
2019-06-20 12:00:00,59.48,59.5,59.34,59.36,22762.0,54.8781,54.8965,54.7489,54.7673,22762.0
2019-06-20 12:10:00,59.34,59.35,59.1,59.12,83761.0,54.7489,54.7581,54.5275,54.5459,83761.0
2019-06-20 12:20:00,59.18,59.42,59.15,59.42,28027.0,54.6013,54.8227,54.5736,54.8227,28027.0
2019-06-20 12:30:00,59.44,59.49,59.35,59.37,25422.0,54.8412,54.8873,54.7581,54.7766,25422.0
2019-06-20 12:40:00,59.36,59.54,59.35,59.51,50404.0,54.7673,54.9334,54.7581,54.9057,50404.0
2019-06-20 12:50:00,59.52,59.54,59.41,59.48,107396.0,54.915,54.9334,54.8135,54.8781,107396.0
2019-06-20 13:00:00,59.48,59.54,59.47,59.53,36556.0,54.8781,54.9334,54.8688,54.9242,36556.0
2019-06-20 13:10:00,59.53,59.53,59.41,59.43,54827.0,54.9242,54.9242,54.8135,54.8319,54827.0
2019-06-20 13:20:00,59.44,59.47,59.38,59.41,48592.0,54.8412,54.8688,54.7858,54.8135,48592.0
2019-06-20 13:30:00,59.42,59.48,59.39,59.41,52471.0,54.8227,54.8781,54.795,54.8135,52471.0
2019-06-20 13:40:00,59.4,59.41,59.31,59.35,77534.0,54.8043,54.8135,54.7212,54.7581,77534.0
2019-06-20 13:50:00,59.35,59.42,59.34,59.41,47678.0,54.7581,54.8227,54.7489,54.8135,47678.0
2019-06-20 14:00:00,59.41,59.6,59.38,59.57,39730.0,54.8135,54.9888,54.7858,54.9611,39730.0
2019-06-20 14:10:00,59.59,59.62,59.55,59.56,43964.0,54.9796,55.0072,54.9426,54.9519,43964.0
2019-06-20 14:20:00,59.58,59.63,59.53,59.6,36390.0,54.9703,55.0165,54.9242,54.9888,36390.0
2019-06-20 14:30:00,59.59,59.67,59.57,59.61,32991.0,54.9796,55.0534,54.9611,54.998,32991.0
2019-06-20 14:40:00,59.61,59.61,59.5,59.55,47096.0,54.998,54.998,54.8965,54.9426,47096.0
2019-06-20 14:50:00,59.57,59.58,59.5,59.55,30407.0,54.9611,54.9703,54.8965,54.9426,30407.0
2019-06-20 15:00:00,59.55,59.57,59.31,59.34,56015.0,54.9426,54.9611,54.7212,54.7489,56015.0
2019-06-20 15:10:00,59.36,59.41,59.35,59.4,35207.0,54.7673,54.8135,54.7581,54.8043,35207.0
2019-06-20 15:20:00,59.4,59.48,59.4,59.47,37202.0,54.8043,54.8781,54.8043,54.8688,37202.0
2019-06-20 15:30:00,59.47,59.52,59.44,59.52,43819.0,54.8688,54.915,54.8412,54.915,43819.0
2019-06-20 15:40:00,59.52,59.52,59.41,59.44,70809.0,54.915,54.915,54.8135,54.8412,70809.0
2019-06-20 15:50:00,59.43,59.47,59.36,59.42,151208.0,54.8319,54.8688,54.7673,54.8227,151208.0
2019-06-21 09:30:00,59.03,59.25,58.61,58.71,185176.0,54.4629,54.6659,54.0754,54.1676,185176.0
2019-06-21 09:40:00,58.71,59.08,58.65,58.85,67425.0,54.1676,54.509,54.1123,54.2968,67425.0
2019-06-21 09:50:00,58.85,59.03,58.76,58.92,31230.0,54.2968,54.4629,54.2138,54.3614,31230.0
2019-06-21 10:00:00,58.99,58.99,58.75,58.84,67099.0,54.426,54.426,54.2045,54.2876,67099.0
2019-06-21 10:10:00,58.84,58.92,58.68,58.91,53730.0,54.2876,54.3614,54.14,54.3522,53730.0
2019-06-21 10:20:00,58.92,59.02,58.86,58.93,33565.0,54.3614,54.4537,54.306,54.3706,33565.0
2019-06-21 10:30:00,58.93,59.17,58.92,59.14,61295.0,54.3706,54.592,54.3614,54.5644,61295.0
2019-06-21 10:40:00,59.15,59.18,59.0,59.05,34091.0,54.5736,54.6013,54.4352,54.4813,34091.0
2019-06-21 10:50:00,59.06,59.11,58.94,59.11,42542.0,54.4906,54.5367,54.3798,54.5367,42542.0
2019-06-21 11:00:00,59.12,59.51,59.11,59.45,131135.0,54.5459,54.9057,54.5367,54.8504,131135.0
2019-06-21 11:10:00,59.46,59.46,59.24,59.3,52481.0,54.8596,54.8596,54.6566,54.712,52481.0
2019-06-21 11:20:00,59.29,59.33,59.2,59.3,30980.0,54.7028,54.7397,54.6197,54.712,30980.0
2019-06-21 11:30:00,59.29,59.41,59.27,59.32,30045.0,54.7028,54.8135,54.6843,54.7304,30045.0
2019-06-21 11:40:00,59.31,59.39,59.23,59.26,132266.0,54.7212,54.795,54.6474,54.6751,132266.0
2019-06-21 11:50:00,59.26,59.47,59.26,59.47,50030.0,54.6751,54.8688,54.6751,54.8688,50030.0
2019-06-21 12:00:00,59.47,59.51,59.44,59.47,69916.0,54.8688,54.9057,54.8412,54.8688,69916.0
2019-06-21 12:10:00,59.46,59.46,59.35,59.46,36948.0,54.8596,54.8596,54.7581,54.8596,36948.0
2019-06-21 12:20:00,59.46,59.68,59.41,59.57,206165.0,54.8596,55.0626,54.8135,54.9611,206165.0
2019-06-21 12:30:00,59.57,59.64,59.44,59.61,97903.0,54.9611,55.0257,54.8412,54.998,97903.0
2019-06-21 12:40:00,59.61,59.68,59.53,59.58,36367.0,54.998,55.0626,54.9242,54.9703,36367.0
2019-06-21 12:50:00,59.61,59.64,59.5,59.54,33097.0,54.998,55.0257,54.8965,54.9334,33097.0
2019-06-21 13:00:00,59.55,59.61,59.4,59.41,38553.0,54.9426,54.998,54.8043,54.8135,38553.0
2019-06-21 13:10:00,59.41,59.48,59.41,59.46,26749.0,54.8135,54.8781,54.8135,54.8596,26749.0
2019-06-21 13:20:00,59.46,59.56,59.44,59.48,38862.0,54.8596,54.9519,54.8412,54.8781,38862.0
2019-06-21 13:30:00,59.48,59.51,59.46,59.51,24530.0,54.8781,54.9057,54.8596,54.9057,24530.0
2019-06-21 13:40:00,59.5,59.58,59.46,59.55,26767.0,54.8965,54.9703,54.8596,54.9426,26767.0
2019-06-21 13:50:00,59.56,59.56,59.41,59.43,30787.0,54.9519,54.9519,54.8135,54.8319,30787.0
2019-06-21 14:00:00,59.44,59.49,59.41,59.42,23834.0,54.8412,54.8873,54.8135,54.8227,23834.0
2019-06-21 14:10:00,59.41,59.43,59.33,59.36,30845.0,54.8135,54.8319,54.7397,54.7673,30845.0
2019-06-21 14:20:00,59.35,59.37,59.17,59.23,48062.0,54.7581,54.7766,54.592,54.6474,48062.0
2019-06-21 14:30:00,59.23,59.29,59.16,59.18,28529.0,54.6474,54.7028,54.5828,54.6013,28529.0
2019-06-21 14:40:00,59.18,59.2,59.08,59.13,24274.0,54.6013,54.6197,54.509,54.5551,24274.0
2019-06-21 14:50:00,59.13,59.19,59.1,59.12,31984.0,54.5551,54.6105,54.5275,54.5459,31984.0
2019-06-21 15:00:00,59.12,59.23,59.07,59.22,34661.0,54.5459,54.6474,54.4998,54.6382,34661.0
2019-06-21 15:10:00,59.22,59.23,59.09,59.13,38802.0,54.6382,54.6474,54.5182,54.5551,38802.0
2019-06-21 15:20:00,59.12,59.19,59.12,59.16,33013.0,54.5459,54.6105,54.5459,54.5828,33013.0
2019-06-21 15:30:00,59.16,59.34,59.15,59.34,55391.0,54.5828,54.7489,54.5736,54.7489,55391.0
2019-06-21 15:40:00,59.34,59.39,59.28,59.29,77373.0,54.7489,54.795,54.6935,54.7028,77373.0
2019-06-21 15:50:00,59.29,59.32,59.13,59.23,218194.0,54.7028,54.7304,54.5551,54.6474,218194.0
2019-06-24 09:30:00,59.19,59.36,59.01,59.07,152659.0,54.6105,54.7673,54.4444,54.4998,152659.0
2019-06-24 09:40:00,59.07,59.21,58.79,59.03,134273.0,54.4998,54.629,54.2414,54.4629,134273.0
2019-06-24 09:50:00,59.02,59.32,58.98,59.26,51535.0,54.4537,54.7304,54.4167,54.6751,51535.0
2019-06-24 10:00:00,59.26,59.37,59.15,59.26,77300.0,54.6751,54.7766,54.5736,54.6751,77300.0
2019-06-24 10:10:00,59.29,59.39,59.22,59.24,57239.0,54.7028,54.795,54.6382,54.6566,57239.0
2019-06-24 10:20:00,59.24,59.35,59.11,59.33,43234.0,54.6566,54.7581,54.5367,54.7397,43234.0
2019-06-24 10:30:00,59.34,59.44,59.13,59.15,61083.0,54.7489,54.8412,54.5551,54.5736,61083.0
2019-06-24 10:40:00,59.15,59.3,59.12,59.14,94496.0,54.5736,54.712,54.5459,54.5644,94496.0
2019-06-24 10:50:00,59.16,59.16,58.97,59.04,41256.0,54.5828,54.5828,54.4075,54.4721,41256.0
2019-06-24 11:00:00,59.04,59.16,58.97,59.1,35299.0,54.4721,54.5828,54.4075,54.5275,35299.0
2019-06-24 11:10:00,59.09,59.17,59.0,59.01,29908.0,54.5182,54.592,54.4352,54.4444,29908.0
2019-06-24 11:20:00,59.01,59.04,58.88,59.0,42155.0,54.4444,54.4721,54.3245,54.4352,42155.0
2019-06-24 11:30:00,59.03,59.08,58.98,59.01,35063.0,54.4629,54.509,54.4167,54.4444,35063.0
2019-06-24 11:40:00,59.0,59.0,58.89,58.92,36614.0,54.4352,54.4352,54.3337,54.3614,36614.0
2019-06-24 11:50:00,58.93,58.97,58.81,58.82,37927.0,54.3706,54.4075,54.2599,54.2691,37927.0
2019-06-24 12:00:00,58.83,58.95,58.8,58.92,91341.0,54.2784,54.3891,54.2507,54.3614,91341.0
2019-06-24 12:10:00,58.93,59.08,58.86,59.06,27683.0,54.3706,54.509,54.306,54.4906,27683.0
2019-06-24 12:20:00,59.05,59.13,58.95,59.0,23335.0,54.4813,54.5551,54.3891,54.4352,23335.0
2019-06-24 12:30:00,59.0,59.01,58.91,58.98,22504.0,54.4352,54.4444,54.3522,54.4167,22504.0
2019-06-24 12:40:00,58.95,59.07,58.91,58.92,113079.0,54.3891,54.4998,54.3522,54.3614,113079.0
2019-06-24 12:50:00,58.94,58.95,58.85,58.89,36598.0,54.3798,54.3891,54.2968,54.3337,36598.0
2019-06-24 13:00:00,58.89,58.92,58.83,58.9,22393.0,54.3337,54.3614,54.2784,54.3429,22393.0
2019-06-24 13:10:00,58.9,59.0,58.88,58.99,25195.0,54.3429,54.4352,54.3245,54.426,25195.0
2019-06-24 13:20:00,58.98,59.01,58.88,58.9,31416.0,54.4167,54.4444,54.3245,54.3429,31416.0
2019-06-24 13:30:00,58.91,58.92,58.82,58.92,39399.0,54.3522,54.3614,54.2691,54.3614,39399.0
2019-06-24 13:40:00,58.91,58.91,58.72,58.76,33887.0,54.3522,54.3522,54.1769,54.2138,33887.0
2019-06-24 13:50:00,58.73,58.78,58.68,58.74,42945.0,54.1861,54.2322,54.14,54.1953,42945.0
2019-06-24 14:00:00,58.75,58.82,58.73,58.8,39921.0,54.2045,54.2691,54.1861,54.2507,39921.0
2019-06-24 14:10:00,58.8,58.87,58.77,58.78,36527.0,54.2507,54.3153,54.223,54.2322,36527.0
2019-06-24 14:20:00,58.78,58.79,58.72,58.75,32489.0,54.2322,54.2414,54.1769,54.2045,32489.0
2019-06-24 14:30:00,58.75,58.75,58.66,58.72,34235.0,54.2045,54.2045,54.1215,54.1769,34235.0
2019-06-24 14:40:00,58.72,58.76,58.62,58.63,51730.0,54.1769,54.2138,54.0846,54.0938,51730.0
2019-06-24 14:50:00,58.63,58.79,58.63,58.73,56937.0,54.0938,54.2414,54.0938,54.1861,56937.0
2019-06-24 15:00:00,58.73,58.74,58.63,58.69,52680.0,54.1861,54.1953,54.0938,54.1492,52680.0
2019-06-24 15:10:00,58.69,58.77,58.63,58.72,43661.0,54.1492,54.223,54.0938,54.1769,43661.0
2019-06-24 15:20:00,58.72,58.77,58.68,58.68,44903.0,54.1769,54.223,54.14,54.14,44903.0
2019-06-24 15:30:00,58.68,58.8,58.65,58.75,58940.0,54.14,54.2507,54.1123,54.2045,58940.0
2019-06-24 15:40:00,58.76,58.82,58.75,58.75,92776.0,54.2138,54.2691,54.2045,54.2045,92776.0
2019-06-24 15:50:00,58.76,58.88,58.68,58.78,281967.0,54.2138,54.3245,54.14,54.2322,281967.0
2019-06-25 09:30:00,58.78,58.79,58.04,58.21,107372.0,54.2322,54.2414,53.5495,53.7063,107372.0
2019-06-25 09:40:00,58.2,58.2,57.89,58.03,67372.0,53.6971,53.6971,53.4111,53.5403,67372.0
2019-06-25 09:50:00,58.02,58.17,57.97,57.99,51523.0,53.531,53.6694,53.4849,53.5033,51523.0
2019-06-25 10:00:00,58.0,58.24,57.96,58.08,174314.0,53.5126,53.734,53.4757,53.5864,174314.0
2019-06-25 10:10:00,58.08,58.23,57.99,58.2,96385.0,53.5864,53.7248,53.5033,53.6971,96385.0
2019-06-25 10:20:00,58.18,58.37,58.04,58.37,34507.0,53.6786,53.8539,53.5495,53.8539,34507.0
2019-06-25 10:30:00,58.35,58.49,58.27,58.28,65318.0,53.8355,53.9647,53.7617,53.7709,65318.0
2019-06-25 10:40:00,58.29,58.42,58.19,58.21,60338.0,53.7801,53.9001,53.6879,53.7063,60338.0
2019-06-25 10:50:00,58.2,58.29,58.09,58.18,33680.0,53.6971,53.7801,53.5956,53.6786,33680.0
2019-06-25 11:00:00,58.19,58.23,58.02,58.03,45396.0,53.6879,53.7248,53.531,53.5403,45396.0
2019-06-25 11:10:00,58.03,58.15,58.03,58.11,82470.0,53.5403,53.651,53.5403,53.6141,82470.0
2019-06-25 11:20:00,58.12,58.24,58.06,58.22,31015.0,53.6233,53.734,53.5679,53.7156,31015.0
2019-06-25 11:30:00,58.24,58.29,58.19,58.22,39777.0,53.734,53.7801,53.6879,53.7156,39777.0
2019-06-25 11:40:00,58.23,58.32,58.23,58.25,37143.0,53.7248,53.8078,53.7248,53.7432,37143.0
2019-06-25 11:50:00,58.26,58.32,58.24,58.27,10817.0,53.7525,53.8078,53.734,53.7617,10817.0
2019-06-25 12:00:00,58.26,58.26,58.18,58.25,17622.0,53.7525,53.7525,53.6786,53.7432,17622.0
2019-06-25 12:10:00,58.25,58.34,58.13,58.14,28966.0,53.7432,53.8263,53.6325,53.6417,28966.0
2019-06-25 12:20:00,58.13,58.15,58.07,58.12,15603.0,53.6325,53.651,53.5772,53.6233,15603.0
2019-06-25 12:30:00,58.11,58.12,57.88,57.91,52213.0,53.6141,53.6233,53.4019,53.4295,52213.0
2019-06-25 12:40:00,57.9,57.92,57.82,57.88,52258.0,53.4203,53.4388,53.3465,53.4019,52258.0
2019-06-25 12:50:00,57.87,57.92,57.78,57.79,28592.0,53.3926,53.4388,53.3096,53.3188,28592.0
2019-06-25 13:00:00,57.79,57.79,57.61,57.66,126505.0,53.3188,53.3188,53.1527,53.1989,126505.0
2019-06-25 13:10:00,57.65,57.67,57.55,57.61,57372.0,53.1897,53.2081,53.0974,53.1527,57372.0
2019-06-25 13:20:00,57.6,57.67,57.56,57.61,31752.0,53.1435,53.2081,53.1066,53.1527,31752.0
2019-06-25 13:30:00,57.59,57.64,57.55,57.63,33435.0,53.1343,53.1804,53.0974,53.1712,33435.0
2019-06-25 13:40:00,57.64,57.85,57.59,57.8,101834.0,53.1804,53.3742,53.1343,53.328,101834.0
2019-06-25 13:50:00,57.81,57.84,57.73,57.75,23063.0,53.3373,53.365,53.2635,53.2819,23063.0
2019-06-25 14:00:00,57.75,57.83,57.74,57.82,18226.0,53.2819,53.3557,53.2727,53.3465,18226.0
2019-06-25 14:10:00,57.81,57.84,57.74,57.74,32070.0,53.3373,53.365,53.2727,53.2727,32070.0
2019-06-25 14:20:00,57.73,57.73,57.51,57.52,65783.0,53.2635,53.2635,53.0605,53.0697,65783.0
2019-06-25 14:30:00,57.52,57.53,57.28,57.32,79745.0,53.0697,53.0789,52.8483,52.8852,79745.0
2019-06-25 14:40:00,57.31,57.4,57.23,57.33,83991.0,52.876,52.959,52.8021,52.8944,83991.0
2019-06-25 14:50:00,57.31,57.37,57.23,57.36,40072.0,52.876,52.9313,52.8021,52.9221,40072.0
2019-06-25 15:00:00,57.4,57.54,57.37,57.52,31726.0,52.959,53.0882,52.9313,53.0697,31726.0
2019-06-25 15:10:00,57.52,57.52,57.41,57.44,56374.0,53.0697,53.0697,52.9682,52.9959,56374.0
2019-06-25 15:20:00,57.44,57.53,57.43,57.45,28748.0,52.9959,53.0789,52.9867,53.0051,28748.0
2019-06-25 15:30:00,57.47,57.52,57.38,57.48,57152.0,53.0236,53.0697,52.9405,53.0328,57152.0
2019-06-25 15:40:00,57.47,57.48,57.32,57.39,82180.0,53.0236,53.0328,52.8852,52.9498,82180.0
2019-06-25 15:50:00,57.39,57.49,57.32,57.4,206794.0,52.9498,53.042,52.8852,52.959,206794.0
2019-06-26 09:30:00,57.95,58.25,57.64,58.13,73810.0,53.4664,53.7432,53.1804,53.6325,73810.0
2019-06-26 09:40:00,58.12,58.4,58.0,58.19,51276.0,53.6233,53.8816,53.5126,53.6879,51276.0
2019-06-26 09:50:00,58.21,58.36,58.18,58.29,56961.0,53.7063,53.8447,53.6786,53.7801,56961.0
2019-06-26 10:00:00,58.32,58.67,58.24,58.48,80631.0,53.8078,54.1307,53.734,53.9554,80631.0
2019-06-26 10:10:00,58.48,58.53,58.31,58.5,49312.0,53.9554,54.0016,53.7986,53.9739,49312.0
2019-06-26 10:20:00,58.48,58.53,58.33,58.48,37557.0,53.9554,54.0016,53.817,53.9554,37557.0
2019-06-26 10:30:00,58.48,58.78,58.48,58.68,67182.0,53.9554,54.2322,53.9554,54.14,67182.0
2019-06-26 10:40:00,58.64,58.78,58.59,58.73,36491.0,54.1031,54.2322,54.0569,54.1861,36491.0
2019-06-26 10:50:00,58.74,58.77,58.61,58.65,40546.0,54.1953,54.223,54.0754,54.1123,40546.0
2019-06-26 11:00:00,58.64,58.74,58.55,58.63,30916.0,54.1031,54.1953,54.02,54.0938,30916.0
2019-06-26 11:10:00,58.65,58.67,58.39,58.6,31770.0,54.1123,54.1307,53.8724,54.0661,31770.0
2019-06-26 11:20:00,58.6,58.77,58.55,58.58,63637.0,54.0661,54.223,54.02,54.0477,63637.0
2019-06-26 11:30:00,58.59,58.6,58.36,58.5,40879.0,54.0569,54.0661,53.8447,53.9739,40879.0
2019-06-26 11:40:00,58.48,58.63,58.43,58.6,28662.0,53.9554,54.0938,53.9093,54.0661,28662.0
2019-06-26 11:50:00,58.61,58.69,58.54,58.66,26719.0,54.0754,54.1492,54.0108,54.1215,26719.0
2019-06-26 12:00:00,58.7,58.72,58.65,58.68,28599.0,54.1584,54.1769,54.1123,54.14,28599.0
2019-06-26 12:10:00,58.68,58.77,58.55,58.75,48438.0,54.14,54.223,54.02,54.2045,48438.0
2019-06-26 12:20:00,58.75,58.84,58.7,58.84,33066.0,54.2045,54.2876,54.1584,54.2876,33066.0
2019-06-26 12:30:00,58.84,58.87,58.78,58.79,20201.0,54.2876,54.3153,54.2322,54.2414,20201.0
2019-06-26 12:40:00,58.81,58.81,58.67,58.69,31459.0,54.2599,54.2599,54.1307,54.1492,31459.0
2019-06-26 12:50:00,58.7,58.73,58.62,58.7,24620.0,54.1584,54.1861,54.0846,54.1584,24620.0
2019-06-26 13:00:00,58.7,58.74,58.53,58.57,38240.0,54.1584,54.1953,54.0016,54.0385,38240.0
2019-06-26 13:10:00,58.54,58.55,58.47,58.48,47891.0,54.0108,54.02,53.9462,53.9554,47891.0
2019-06-26 13:20:00,58.47,58.62,58.47,58.56,54287.0,53.9462,54.0846,53.9462,54.0292,54287.0
2019-06-26 13:30:00,58.57,58.57,58.43,58.49,31225.0,54.0385,54.0385,53.9093,53.9647,31225.0
2019-06-26 13:40:00,58.48,58.57,58.44,58.52,14475.0,53.9554,54.0385,53.9185,53.9923,14475.0
2019-06-26 13:50:00,58.54,58.64,58.52,58.63,15630.0,54.0108,54.1031,53.9923,54.0938,15630.0
2019-06-26 14:00:00,58.63,58.63,58.52,58.59,20432.0,54.0938,54.0938,53.9923,54.0569,20432.0
2019-06-26 14:10:00,58.58,58.68,58.57,58.65,33995.0,54.0477,54.14,54.0385,54.1123,33995.0
2019-06-26 14:20:00,58.64,58.68,58.59,58.65,20476.0,54.1031,54.14,54.0569,54.1123,20476.0
2019-06-26 14:30:00,58.63,58.64,58.56,58.59,22704.0,54.0938,54.1031,54.0292,54.0569,22704.0
2019-06-26 14:40:00,58.59,58.63,58.53,58.59,14001.0,54.0569,54.0938,54.0016,54.0569,14001.0
2019-06-26 14:50:00,58.59,58.68,58.56,58.66,54096.0,54.0569,54.14,54.0292,54.1215,54096.0
2019-06-26 15:00:00,58.66,58.7,58.59,58.61,32123.0,54.1215,54.1584,54.0569,54.0754,32123.0
2019-06-26 15:10:00,58.61,58.65,58.57,58.64,20907.0,54.0754,54.1123,54.0385,54.1031,20907.0
2019-06-26 15:20:00,58.65,58.7,58.62,58.65,29759.0,54.1123,54.1584,54.0846,54.1123,29759.0
2019-06-26 15:30:00,58.65,58.75,58.64,58.71,47422.0,54.1123,54.2045,54.1031,54.1676,47422.0
2019-06-26 15:40:00,58.7,58.8,58.7,58.73,66197.0,54.1584,54.2507,54.1584,54.1861,66197.0
2019-06-26 15:50:00,58.74,58.74,58.44,58.67,405487.0,54.1953,54.1953,53.9185,54.1307,405487.0
2019-06-27 09:30:00,58.76,58.94,58.76,58.93,79795.0,54.2138,54.3798,54.2138,54.3706,79795.0
2019-06-27 09:40:00,58.92,58.94,58.61,58.64,54576.0,54.3614,54.3798,54.0754,54.1031,54576.0
2019-06-27 09:50:00,58.65,58.93,58.64,58.85,51089.0,54.1123,54.3706,54.1031,54.2968,51089.0
2019-06-27 10:00:00,58.82,58.85,58.66,58.81,28162.0,54.2691,54.2968,54.1215,54.2599,28162.0
2019-06-27 10:10:00,58.78,58.81,58.65,58.69,48164.0,54.2322,54.2599,54.1123,54.1492,48164.0
2019-06-27 10:20:00,58.69,58.76,58.64,58.75,27458.0,54.1492,54.2138,54.1031,54.2045,27458.0
2019-06-27 10:30:00,58.76,58.81,58.62,58.71,22564.0,54.2138,54.2599,54.0846,54.1676,22564.0
2019-06-27 10:40:00,58.68,58.73,58.58,58.66,29658.0,54.14,54.1861,54.0477,54.1215,29658.0
2019-06-27 10:50:00,58.68,58.84,58.63,58.82,19125.0,54.14,54.2876,54.0938,54.2691,19125.0
2019-06-27 11:00:00,58.81,58.84,58.75,58.75,10858.0,54.2599,54.2876,54.2045,54.2045,10858.0
2019-06-27 11:10:00,58.76,58.92,58.68,58.71,40733.0,54.2138,54.3614,54.14,54.1676,40733.0
2019-06-27 11:20:00,58.73,58.76,58.58,58.63,63381.0,54.1861,54.2138,54.0477,54.0938,63381.0
2019-06-27 11:30:00,58.62,58.62,58.25,58.49,76164.0,54.0846,54.0846,53.7432,53.9647,76164.0
2019-06-27 11:40:00,58.48,58.58,58.41,58.46,21500.0,53.9554,54.0477,53.8909,53.937,21500.0
2019-06-27 11:50:00,58.47,58.52,58.4,58.49,13040.0,53.9462,53.9923,53.8816,53.9647,13040.0
2019-06-27 12:00:00,58.48,58.59,58.48,58.57,16457.0,53.9554,54.0569,53.9554,54.0385,16457.0
2019-06-27 12:10:00,58.56,58.68,58.56,58.62,12775.0,54.0292,54.14,54.0292,54.0846,12775.0
2019-06-27 12:20:00,58.64,58.67,58.55,58.59,75668.0,54.1031,54.1307,54.02,54.0569,75668.0
2019-06-27 12:30:00,58.6,58.61,58.5,58.55,19369.0,54.0661,54.0754,53.9739,54.02,19369.0
2019-06-27 12:40:00,58.54,58.55,58.44,58.5,17529.0,54.0108,54.02,53.9185,53.9739,17529.0
2019-06-27 12:50:00,58.5,58.71,58.5,58.7,50898.0,53.9739,54.1676,53.9739,54.1584,50898.0
2019-06-27 13:00:00,58.7,58.8,58.68,58.79,20554.0,54.1584,54.2507,54.14,54.2414,20554.0
2019-06-27 13:10:00,58.78,58.8,58.7,58.73,20211.0,54.2322,54.2507,54.1584,54.1861,20211.0
2019-06-27 13:20:00,58.72,58.77,58.71,58.76,19309.0,54.1769,54.223,54.1676,54.2138,19309.0
2019-06-27 13:30:00,58.76,58.79,58.7,58.74,28482.0,54.2138,54.2414,54.1584,54.1953,28482.0
2019-06-27 13:40:00,58.76,58.76,58.69,58.74,29974.0,54.2138,54.2138,54.1492,54.1953,29974.0
2019-06-27 13:50:00,58.72,58.74,58.64,58.67,14996.0,54.1769,54.1953,54.1031,54.1307,14996.0
2019-06-27 14:00:00,58.66,58.76,58.65,58.73,21976.0,54.1215,54.2138,54.1123,54.1861,21976.0
2019-06-27 14:10:00,58.75,58.81,58.72,58.79,39833.0,54.2045,54.2599,54.1769,54.2414,39833.0
2019-06-27 14:20:00,58.8,58.82,58.76,58.8,18314.0,54.2507,54.2691,54.2138,54.2507,18314.0
2019-06-27 14:30:00,58.8,58.86,58.79,58.83,20327.0,54.2507,54.306,54.2414,54.2784,20327.0
2019-06-27 14:40:00,58.84,58.86,58.78,58.79,16031.0,54.2876,54.306,54.2322,54.2414,16031.0
2019-06-27 14:50:00,58.77,58.85,58.77,58.81,13062.0,54.223,54.2968,54.223,54.2599,13062.0
2019-06-27 15:00:00,58.81,58.9,58.81,58.89,36830.0,54.2599,54.3429,54.2599,54.3337,36830.0
2019-06-27 15:10:00,58.9,58.99,58.86,58.91,66893.0,54.3429,54.426,54.306,54.3522,66893.0
2019-06-27 15:20:00,58.9,58.92,58.85,58.91,25456.0,54.3429,54.3614,54.2968,54.3522,25456.0
2019-06-27 15:30:00,58.9,58.96,58.85,58.91,52461.0,54.3429,54.3983,54.2968,54.3522,52461.0
2019-06-27 15:40:00,58.91,58.97,58.9,58.95,53388.0,54.3522,54.4075,54.3429,54.3891,53388.0
2019-06-27 15:50:00,58.96,58.97,58.78,58.81,200382.0,54.3983,54.4075,54.2322,54.2599,200382.0
2019-06-28 09:30:00,59.13,59.23,58.8,58.86,80608.0,54.5551,54.6474,54.2507,54.306,80608.0
2019-06-28 09:40:00,58.92,59.16,58.81,58.81,58489.0,54.3614,54.5828,54.2599,54.2599,58489.0
2019-06-28 09:50:00,58.85,59.06,58.81,59.02,32848.0,54.2968,54.4906,54.2599,54.4537,32848.0
2019-06-28 10:00:00,58.99,59.1,58.81,58.95,62072.0,54.426,54.5275,54.2599,54.3891,62072.0
2019-06-28 10:10:00,58.94,58.99,58.8,58.87,28660.0,54.3798,54.426,54.2507,54.3153,28660.0
2019-06-28 10:20:00,58.88,58.88,58.73,58.78,29356.0,54.3245,54.3245,54.1861,54.2322,29356.0
2019-06-28 10:30:00,58.77,58.84,58.68,58.76,35379.0,54.223,54.2876,54.14,54.2138,35379.0
2019-06-28 10:40:00,58.75,58.84,58.72,58.82,30829.0,54.2045,54.2876,54.1769,54.2691,30829.0
2019-06-28 10:50:00,58.82,58.99,58.79,58.93,32303.0,54.2691,54.426,54.2414,54.3706,32303.0
2019-06-28 11:00:00,58.92,59.05,58.89,59.03,25763.0,54.3614,54.4813,54.3337,54.4629,25763.0
2019-06-28 11:10:00,59.03,59.05,58.93,58.97,30679.0,54.4629,54.4813,54.3706,54.4075,30679.0
2019-06-28 11:20:00,58.97,59.06,58.92,58.97,32165.0,54.4075,54.4906,54.3614,54.4075,32165.0
2019-06-28 11:30:00,58.96,59.03,58.92,58.99,20655.0,54.3983,54.4629,54.3614,54.426,20655.0
2019-06-28 11:40:00,58.99,59.1,58.97,59.1,19817.0,54.426,54.5275,54.4075,54.5275,19817.0
2019-06-28 11:50:00,59.1,59.18,59.07,59.12,28736.0,54.5275,54.6013,54.4998,54.5459,28736.0
2019-06-28 12:00:00,59.11,59.16,59.06,59.11,27783.0,54.5367,54.5828,54.4906,54.5367,27783.0
2019-06-28 12:10:00,59.12,59.13,59.0,59.08,29731.0,54.5459,54.5551,54.4352,54.509,29731.0
2019-06-28 12:20:00,59.07,59.21,59.06,59.17,30207.0,54.4998,54.629,54.4906,54.592,30207.0
2019-06-28 12:30:00,59.16,59.18,59.09,59.11,15928.0,54.5828,54.6013,54.5182,54.5367,15928.0
2019-06-28 12:40:00,59.1,59.15,59.06,59.1,20028.0,54.5275,54.5736,54.4906,54.5275,20028.0
2019-06-28 12:50:00,59.11,59.16,59.09,59.14,15200.0,54.5367,54.5828,54.5182,54.5644,15200.0
2019-06-28 13:00:00,59.14,59.15,59.07,59.12,27224.0,54.5644,54.5736,54.4998,54.5459,27224.0
2019-06-28 13:10:00,59.11,59.15,59.09,59.13,18551.0,54.5367,54.5736,54.5182,54.5551,18551.0
2019-06-28 13:20:00,59.12,59.13,59.1,59.11,15144.0,54.5459,54.5551,54.5275,54.5367,15144.0
2019-06-28 13:30:00,59.1,59.15,59.09,59.13,18885.0,54.5275,54.5736,54.5182,54.5551,18885.0
2019-06-28 13:40:00,59.13,59.15,59.07,59.13,15225.0,54.5551,54.5736,54.4998,54.5551,15225.0
2019-06-28 13:50:00,59.14,59.14,59.01,59.06,18172.0,54.5644,54.5644,54.4444,54.4906,18172.0
2019-06-28 14:00:00,59.05,59.07,59.0,59.04,28682.0,54.4813,54.4998,54.4352,54.4721,28682.0
2019-06-28 14:10:00,59.03,59.04,59.0,59.02,16786.0,54.4629,54.4721,54.4352,54.4537,16786.0
2019-06-28 14:20:00,59.02,59.09,59.02,59.08,16372.0,54.4537,54.5182,54.4537,54.509,16372.0
2019-06-28 14:30:00,59.09,59.14,59.04,59.05,41371.0,54.5182,54.5644,54.4721,54.4813,41371.0
2019-06-28 14:40:00,59.05,59.08,59.0,59.06,22714.0,54.4813,54.509,54.4352,54.4906,22714.0
2019-06-28 14:50:00,59.05,59.06,58.99,59.01,43952.0,54.4813,54.4906,54.426,54.4444,43952.0
2019-06-28 15:00:00,59.02,59.12,59.01,59.08,38446.0,54.4537,54.5459,54.4444,54.509,38446.0
2019-06-28 15:10:00,59.08,59.09,58.96,59.0,35676.0,54.509,54.5182,54.3983,54.4352,35676.0
2019-06-28 15:20:00,58.99,59.03,58.87,58.93,46150.0,54.426,54.4629,54.3153,54.3706,46150.0
2019-06-28 15:30:00,58.93,59.08,58.89,59.08,84097.0,54.3706,54.509,54.3337,54.509,84097.0
2019-06-28 15:40:00,59.08,59.23,59.08,59.19,134675.0,54.509,54.6474,54.509,54.6105,134675.0
2019-06-28 15:50:00,59.18,59.27,59.0,59.14,476993.0,54.6013,54.6843,54.4352,54.5644,476993.0
2019-07-01 09:30:00,62.21,62.6,62.1,62.29,485832.0,57.3968,57.7567,57.2954,57.4707,485832.0
2019-07-01 09:40:00,62.32,62.53,61.8,62.2,351512.0,57.4983,57.6921,57.0186,57.3876,351512.0
2019-07-01 09:50:00,62.22,62.68,62.22,62.63,191771.0,57.4061,57.8305,57.4061,57.7844,191771.0
2019-07-01 10:00:00,62.67,62.76,62.41,62.44,122322.0,57.8213,57.9043,57.5814,57.6091,122322.0
2019-07-01 10:10:00,62.45,62.49,62.27,62.34,107931.0,57.6183,57.6552,57.4522,57.5168,107931.0
2019-07-01 10:20:00,62.33,62.33,62.03,62.05,103115.0,57.5076,57.5076,57.2308,57.2492,103115.0
2019-07-01 10:30:00,62.06,62.09,61.82,61.89,120515.0,57.2585,57.2861,57.037,57.1016,120515.0
2019-07-01 10:40:00,61.9,62.06,61.89,61.95,56389.0,57.1108,57.2585,57.1016,57.157,56389.0
2019-07-01 10:50:00,61.94,61.96,61.81,61.91,51942.0,57.1477,57.1662,57.0278,57.1201,51942.0
2019-07-01 11:00:00,61.91,61.98,61.77,61.8,69806.0,57.1201,57.1846,56.9909,57.0186,69806.0
2019-07-01 11:10:00,61.79,61.85,61.71,61.77,103454.0,57.0093,57.0647,56.9355,56.9909,103454.0
2019-07-01 11:20:00,61.74,61.78,61.59,61.68,49557.0,56.9632,57.0001,56.8248,56.9079,49557.0
2019-07-01 11:30:00,61.67,61.79,61.66,61.76,42474.0,56.8986,57.0093,56.8894,56.9817,42474.0
2019-07-01 11:40:00,61.79,61.87,61.69,61.77,56498.0,57.0093,57.0832,56.9171,56.9909,56498.0
2019-07-01 11:50:00,61.77,61.92,61.77,61.82,52448.0,56.9909,57.1293,56.9909,57.037,52448.0
2019-07-01 12:00:00,61.83,61.96,61.81,61.84,45937.0,57.0462,57.1662,57.0278,57.0555,45937.0
2019-07-01 12:10:00,61.84,61.95,61.82,61.87,46458.0,57.0555,57.157,57.037,57.0832,46458.0
2019-07-01 12:20:00,61.87,61.92,61.81,61.88,54010.0,57.0832,57.1293,57.0278,57.0924,54010.0
2019-07-01 12:30:00,61.88,61.94,61.8,61.87,45981.0,57.0924,57.1477,57.0186,57.0832,45981.0
2019-07-01 12:40:00,61.86,61.91,61.79,61.81,37197.0,57.0739,57.1201,57.0093,57.0278,37197.0
2019-07-01 12:50:00,61.81,61.82,61.7,61.75,56680.0,57.0278,57.037,56.9263,56.9724,56680.0
2019-07-01 13:00:00,61.77,61.87,61.71,61.85,43168.0,56.9909,57.0832,56.9355,57.0647,43168.0
2019-07-01 13:10:00,61.84,61.85,61.7,61.75,50528.0,57.0555,57.0647,56.9263,56.9724,50528.0
2019-07-01 13:20:00,61.74,61.83,61.72,61.83,39620.0,56.9632,57.0462,56.9448,57.0462,39620.0
2019-07-01 13:30:00,61.82,61.87,61.76,61.8,44487.0,57.037,57.0832,56.9817,57.0186,44487.0
2019-07-01 13:40:00,61.8,61.94,61.74,61.91,53568.0,57.0186,57.1477,56.9632,57.1201,53568.0
2019-07-01 13:50:00,61.91,61.93,61.86,61.9,33118.0,57.1201,57.1385,57.0739,57.1108,33118.0
2019-07-01 14:00:00,61.9,61.9,61.8,61.82,36116.0,57.1108,57.1108,57.0186,57.037,36116.0
2019-07-01 14:10:00,61.82,61.84,61.75,61.79,49679.0,57.037,57.0555,56.9724,57.0093,49679.0
2019-07-01 14:20:00,61.79,61.92,61.79,61.88,34907.0,57.0093,57.1293,57.0093,57.0924,34907.0
2019-07-01 14:30:00,61.87,61.93,61.82,61.82,65966.0,57.0832,57.1385,57.037,57.037,65966.0
2019-07-01 14:40:00,61.84,61.88,61.8,61.85,49745.0,57.0555,57.0924,57.0186,57.0647,49745.0
2019-07-01 14:50:00,61.84,62.0,61.84,61.98,84957.0,57.0555,57.2031,57.0555,57.1846,84957.0
2019-07-01 15:00:00,61.97,61.99,61.91,61.93,72133.0,57.1754,57.1939,57.1201,57.1385,72133.0
2019-07-01 15:10:00,61.94,62.08,61.93,62.02,249861.0,57.1477,57.2769,57.1385,57.2215,249861.0
2019-07-01 15:20:00,62.02,62.05,61.94,62.01,105612.0,57.2215,57.2492,57.1477,57.2123,105612.0
2019-07-01 15:30:00,62.0,62.13,61.98,62.1,110295.0,57.2031,57.323,57.1846,57.2954,110295.0
2019-07-01 15:40:00,62.11,62.14,62.01,62.05,200623.0,57.3046,57.3323,57.2123,57.2492,200623.0
2019-07-01 15:50:00,62.05,62.07,61.87,61.98,296422.0,57.2492,57.2677,57.0832,57.1846,296422.0
2019-07-02 09:30:00,61.6,61.8,61.35,61.56,130547.0,56.834,57.0186,56.6034,56.7971,130547.0
2019-07-02 09:40:00,61.62,61.74,61.42,61.73,65808.0,56.8525,56.9632,56.668,56.954,65808.0
2019-07-02 09:50:00,61.65,61.74,61.47,61.71,52732.0,56.8802,56.9632,56.7141,56.9355,52732.0
2019-07-02 10:00:00,61.7,61.82,61.58,61.63,69905.0,56.9263,57.037,56.8156,56.8617,69905.0
2019-07-02 10:10:00,61.64,61.71,61.57,61.69,36074.0,56.8709,56.9355,56.8064,56.9171,36074.0
2019-07-02 10:20:00,61.67,61.74,61.59,61.71,34620.0,56.8986,56.9632,56.8248,56.9355,34620.0
2019-07-02 10:30:00,61.7,61.76,61.63,61.65,29401.0,56.9263,56.9817,56.8617,56.8802,29401.0
2019-07-02 10:40:00,61.63,61.83,61.62,61.71,105508.0,56.8617,57.0462,56.8525,56.9355,105508.0
2019-07-02 10:50:00,61.71,61.81,61.58,61.75,121866.0,56.9355,57.0278,56.8156,56.9724,121866.0
2019-07-02 11:00:00,61.75,61.88,61.68,61.84,49813.0,56.9724,57.0924,56.9079,57.0555,49813.0
2019-07-02 11:10:00,61.85,61.88,61.68,61.7,78694.0,57.0647,57.0924,56.9079,56.9263,78694.0
2019-07-02 11:20:00,61.69,61.75,61.62,61.63,29531.0,56.9171,56.9724,56.8525,56.8617,29531.0
2019-07-02 11:30:00,61.64,61.64,61.55,61.55,56016.0,56.8709,56.8709,56.7879,56.7879,56016.0
2019-07-02 11:40:00,61.54,61.66,61.51,61.61,67238.0,56.7787,56.8894,56.751,56.8433,67238.0
2019-07-02 11:50:00,61.62,61.7,61.57,61.68,43024.0,56.8525,56.9263,56.8064,56.9079,43024.0
2019-07-02 12:00:00,61.69,61.74,61.58,61.74,43018.0,56.9171,56.9632,56.8156,56.9632,43018.0
2019-07-02 12:10:00,61.74,61.78,61.69,61.7,22950.0,56.9632,57.0001,56.9171,56.9263,22950.0
2019-07-02 12:20:00,61.71,61.76,61.6,61.64,23271.0,56.9355,56.9817,56.834,56.8709,23271.0
2019-07-02 12:30:00,61.64,61.73,61.62,61.71,18278.0,56.8709,56.954,56.8525,56.9355,18278.0
2019-07-02 12:40:00,61.72,61.93,61.69,61.92,33244.0,56.9448,57.1385,56.9171,57.1293,33244.0
2019-07-02 12:50:00,61.92,62.02,61.9,61.98,74690.0,57.1293,57.2215,57.1108,57.1846,74690.0
2019-07-02 13:00:00,61.98,62.01,61.89,61.95,38815.0,57.1846,57.2123,57.1016,57.157,38815.0
2019-07-02 13:10:00,61.95,61.97,61.86,61.93,28851.0,57.157,57.1754,57.0739,57.1385,28851.0
2019-07-02 13:20:00,61.92,62.0,61.89,61.99,24351.0,57.1293,57.2031,57.1016,57.1939,24351.0
2019-07-02 13:30:00,61.99,62.09,61.95,62.04,34323.0,57.1939,57.2861,57.157,57.24,34323.0
2019-07-02 13:40:00,62.04,62.05,61.91,62.04,24723.0,57.24,57.2492,57.1201,57.24,24723.0
2019-07-02 13:50:00,62.04,62.07,61.93,61.98,26607.0,57.24,57.2677,57.1385,57.1846,26607.0
2019-07-02 14:00:00,61.98,62.04,61.97,62.03,23543.0,57.1846,57.24,57.1754,57.2308,23543.0
2019-07-02 14:10:00,62.02,62.18,62.02,62.1,37715.0,57.2215,57.3692,57.2215,57.2954,37715.0
2019-07-02 14:20:00,62.1,62.12,62.0,62.02,36662.0,57.2954,57.3138,57.2031,57.2215,36662.0
2019-07-02 14:30:00,62.01,62.04,61.83,61.9,47116.0,57.2123,57.24,57.0462,57.1108,47116.0
2019-07-02 14:40:00,61.88,61.96,61.88,61.91,30845.0,57.0924,57.1662,57.0924,57.1201,30845.0
2019-07-02 14:50:00,61.91,61.99,61.89,61.96,35405.0,57.1201,57.1939,57.1016,57.1662,35405.0
2019-07-02 15:00:00,61.95,62.03,61.95,61.97,44866.0,57.157,57.2308,57.157,57.1754,44866.0
2019-07-02 15:10:00,61.98,62.04,61.88,62.02,41399.0,57.1846,57.24,57.0924,57.2215,41399.0
2019-07-02 15:20:00,62.02,62.12,62.02,62.09,50139.0,57.2215,57.3138,57.2215,57.2861,50139.0
2019-07-02 15:30:00,62.08,62.17,62.04,62.14,59348.0,57.2769,57.3599,57.24,57.3323,59348.0
2019-07-02 15:40:00,62.13,62.17,62.09,62.1,104540.0,57.323,57.3599,57.2861,57.2954,104540.0
2019-07-02 15:50:00,62.1,62.25,62.06,62.15,379368.0,57.2954,57.4338,57.2585,57.3415,379368.0
2019-07-03 09:30:00,62.32,62.44,61.82,61.91,117916.0,57.4983,57.6091,57.037,57.1201,117916.0
2019-07-03 09:40:00,61.86,62.09,61.79,61.92,78973.0,57.0739,57.2861,57.0093,57.1293,78973.0
2019-07-03 09:50:00,61.95,62.07,61.74,61.81,44847.0,57.157,57.2677,56.9632,57.0278,44847.0
2019-07-03 10:00:00,61.8,61.83,61.59,61.7,54200.0,57.0186,57.0462,56.8248,56.9263,54200.0
2019-07-03 10:10:00,61.7,61.84,61.6,61.78,68885.0,56.9263,57.0555,56.834,57.0001,68885.0
2019-07-03 10:20:00,61.81,61.88,61.72,61.79,29160.0,57.0278,57.0924,56.9448,57.0093,29160.0
2019-07-03 10:30:00,61.79,61.86,61.7,61.86,31481.0,57.0093,57.0739,56.9263,57.0739,31481.0
2019-07-03 10:40:00,61.87,61.95,61.81,61.87,22454.0,57.0832,57.157,57.0278,57.0832,22454.0
2019-07-03 10:50:00,61.86,61.96,61.77,61.9,30251.0,57.0739,57.1662,56.9909,57.1108,30251.0
2019-07-03 11:00:00,61.9,62.01,61.88,61.98,23424.0,57.1108,57.2123,57.0924,57.1846,23424.0
2019-07-03 11:10:00,61.99,62.01,61.91,61.98,23188.0,57.1939,57.2123,57.1201,57.1846,23188.0
2019-07-03 11:20:00,61.97,62.03,61.91,61.91,26295.0,57.1754,57.2308,57.1201,57.1201,26295.0
2019-07-03 11:30:00,61.91,62.01,61.89,61.93,30072.0,57.1201,57.2123,57.1016,57.1385,30072.0
2019-07-03 11:40:00,61.93,61.95,61.8,61.8,44109.0,57.1385,57.157,57.0186,57.0186,44109.0
2019-07-03 11:50:00,61.82,61.9,61.78,61.89,30505.0,57.037,57.1108,57.0001,57.1016,30505.0
2019-07-03 12:00:00,61.91,61.91,61.76,61.78,22424.0,57.1201,57.1201,56.9817,57.0001,22424.0
2019-07-03 12:10:00,61.78,61.86,61.72,61.85,33698.0,57.0001,57.0739,56.9448,57.0647,33698.0
2019-07-03 12:20:00,61.85,62.12,61.84,62.09,38575.0,57.0647,57.3138,57.0555,57.2861,38575.0
2019-07-03 12:30:00,62.09,62.18,62.06,62.13,41500.0,57.2861,57.3692,57.2585,57.323,41500.0
2019-07-03 12:40:00,62.14,62.21,62.11,62.21,53396.0,57.3323,57.3968,57.3046,57.3968,53396.0
2019-07-03 12:50:00,62.2,62.24,62.1,62.22,78470.0,57.3876,57.4245,57.2954,57.4061,78470.0
2019-07-05 09:30:00,61.74,61.86,61.48,61.68,76982.0,56.9632,57.0739,56.7233,56.9079,76982.0
2019-07-05 09:40:00,61.65,61.86,61.57,61.8,26320.0,56.8802,57.0739,56.8064,57.0186,26320.0
2019-07-05 09:50:00,61.79,61.82,61.65,61.65,27649.0,57.0093,57.037,56.8802,56.8802,27649.0
2019-07-05 10:00:00,61.65,61.68,61.47,61.48,37038.0,56.8802,56.9079,56.7141,56.7233,37038.0
2019-07-05 10:10:00,61.47,61.48,61.23,61.3,35412.0,56.7141,56.7233,56.4927,56.5573,35412.0
2019-07-05 10:20:00,61.3,61.32,61.22,61.23,27000.0,56.5573,56.5757,56.4834,56.4927,27000.0
2019-07-05 10:30:00,61.24,61.32,61.15,61.3,56735.0,56.5019,56.5757,56.4189,56.5573,56735.0
2019-07-05 10:40:00,61.28,61.31,61.13,61.27,38227.0,56.5388,56.5665,56.4004,56.5296,38227.0
2019-07-05 10:50:00,61.26,61.32,61.16,61.25,47514.0,56.5203,56.5757,56.4281,56.5111,47514.0
2019-07-05 11:00:00,61.26,61.67,61.2,61.67,55058.0,56.5203,56.8986,56.465,56.8986,55058.0
2019-07-05 11:10:00,61.66,61.79,61.51,61.58,68506.0,56.8894,57.0093,56.751,56.8156,68506.0
2019-07-05 11:20:00,61.56,61.78,61.51,61.72,78375.0,56.7971,57.0001,56.751,56.9448,78375.0
2019-07-05 11:30:00,61.7,61.78,61.61,61.68,12872.0,56.9263,57.0001,56.8433,56.9079,12872.0
2019-07-05 11:40:00,61.67,61.67,61.47,61.55,13212.0,56.8986,56.8986,56.7141,56.7879,13212.0
2019-07-05 11:50:00,61.55,61.67,61.55,61.66,12987.0,56.7879,56.8986,56.7879,56.8894,12987.0
2019-07-05 12:00:00,61.68,61.75,61.66,61.74,11409.0,56.9079,56.9724,56.8894,56.9632,11409.0
2019-07-05 12:10:00,61.71,61.81,61.7,61.76,19872.0,56.9355,57.0278,56.9263,56.9817,19872.0
2019-07-05 12:20:00,61.76,61.81,61.68,61.68,12161.0,56.9817,57.0278,56.9079,56.9079,12161.0
2019-07-05 12:30:00,61.7,61.79,61.68,61.76,11891.0,56.9263,57.0093,56.9079,56.9817,11891.0
2019-07-05 12:40:00,61.77,61.83,61.73,61.79,13625.0,56.9909,57.0462,56.954,57.0093,13625.0
2019-07-05 12:50:00,61.78,61.82,61.74,61.75,12897.0,57.0001,57.037,56.9632,56.9724,12897.0
2019-07-05 13:00:00,61.75,61.83,61.75,61.81,27275.0,56.9724,57.0462,56.9724,57.0278,27275.0
2019-07-05 13:10:00,61.8,61.81,61.77,61.79,21219.0,57.0186,57.0278,56.9909,57.0093,21219.0
2019-07-05 13:20:00,61.79,61.83,61.74,61.75,29423.0,57.0093,57.0462,56.9632,56.9724,29423.0
2019-07-05 13:30:00,61.76,61.8,61.74,61.77,22956.0,56.9817,57.0186,56.9632,56.9909,22956.0
2019-07-05 13:40:00,61.77,61.82,61.75,61.8,24348.0,56.9909,57.037,56.9724,57.0186,24348.0
2019-07-05 13:50:00,61.79,61.8,61.74,61.8,30607.0,57.0093,57.0186,56.9632,57.0186,30607.0
2019-07-05 14:00:00,61.8,61.81,61.74,61.75,27938.0,57.0186,57.0278,56.9632,56.9724,27938.0
2019-07-05 14:10:00,61.76,61.76,61.66,61.68,31643.0,56.9817,56.9817,56.8894,56.9079,31643.0
2019-07-05 14:20:00,61.69,61.73,61.64,61.65,28840.0,56.9171,56.954,56.8709,56.8802,28840.0
2019-07-05 14:30:00,61.65,61.79,61.65,61.76,21375.0,56.8802,57.0093,56.8802,56.9817,21375.0
2019-07-05 14:40:00,61.75,61.95,61.74,61.95,55858.0,56.9724,57.157,56.9632,57.157,55858.0
2019-07-05 14:50:00,61.95,62.02,61.92,62.01,33635.0,57.157,57.2215,57.1293,57.2123,33635.0
2019-07-05 15:00:00,62.0,62.0,61.83,61.88,31671.0,57.2031,57.2031,57.0462,57.0924,31671.0
2019-07-05 15:10:00,61.89,61.92,61.83,61.9,29654.0,57.1016,57.1293,57.0462,57.1108,29654.0
2019-07-05 15:20:00,61.9,61.95,61.86,61.9,31488.0,57.1108,57.157,57.0739,57.1108,31488.0
2019-07-05 15:30:00,61.89,61.92,61.7,61.77,40262.0,57.1016,57.1293,56.9263,56.9909,40262.0
2019-07-05 15:40:00,61.77,61.79,61.75,61.76,38625.0,56.9909,57.0093,56.9724,56.9817,38625.0
2019-07-05 15:50:00,61.75,61.86,61.63,61.82,251832.0,56.9724,57.0739,56.8617,57.037,251832.0
2019-07-08 09:30:00,61.4,61.87,61.23,61.51,63050.0,56.6495,57.0832,56.4927,56.751,63050.0
2019-07-08 09:40:00,61.54,61.74,61.41,61.61,117694.0,56.7787,56.9632,56.6587,56.8433,117694.0
2019-07-08 09:50:00,61.62,61.73,61.54,61.64,17945.0,56.8525,56.954,56.7787,56.8709,17945.0
2019-07-08 10:00:00,61.64,61.84,61.57,61.79,39300.0,56.8709,57.0555,56.8064,57.0093,39300.0
2019-07-08 10:10:00,61.78,61.94,61.69,61.91,29139.0,57.0001,57.1477,56.9171,57.1201,29139.0
2019-07-08 10:20:00,61.89,61.92,61.57,61.6,41084.0,57.1016,57.1293,56.8064,56.834,41084.0
2019-07-08 10:30:00,61.59,61.65,61.52,61.62,63276.0,56.8248,56.8802,56.7602,56.8525,63276.0
2019-07-08 10:40:00,61.68,61.72,61.61,61.68,25974.0,56.9079,56.9448,56.8433,56.9079,25974.0
2019-07-08 10:50:00,61.69,61.71,61.58,61.66,11613.0,56.9171,56.9355,56.8156,56.8894,11613.0
2019-07-08 11:00:00,61.67,61.97,61.66,61.88,29774.0,56.8986,57.1754,56.8894,57.0924,29774.0
2019-07-08 11:10:00,61.9,62.13,61.89,62.13,42729.0,57.1108,57.323,57.1016,57.323,42729.0
2019-07-08 11:20:00,62.13,62.13,61.92,61.96,44932.0,57.323,57.323,57.1293,57.1662,44932.0
2019-07-08 11:30:00,61.97,62.05,61.9,61.9,37740.0,57.1754,57.2492,57.1108,57.1108,37740.0
2019-07-08 11:40:00,61.9,61.99,61.85,61.99,26395.0,57.1108,57.1939,57.0647,57.1939,26395.0
2019-07-08 11:50:00,62.0,62.08,61.98,61.98,16256.0,57.2031,57.2769,57.1846,57.1846,16256.0
2019-07-08 12:00:00,61.98,62.01,61.93,61.99,18202.0,57.1846,57.2123,57.1385,57.1939,18202.0
2019-07-08 12:10:00,62.0,62.03,61.91,61.96,32694.0,57.2031,57.2308,57.1201,57.1662,32694.0
2019-07-08 12:20:00,61.97,62.0,61.9,61.97,15341.0,57.1754,57.2031,57.1108,57.1754,15341.0
2019-07-08 12:30:00,61.96,62.04,61.95,62.03,12072.0,57.1662,57.24,57.157,57.2308,12072.0
2019-07-08 12:40:00,62.03,62.04,61.98,62.01,9705.0,57.2308,57.24,57.1846,57.2123,9705.0
2019-07-08 12:50:00,62.0,62.1,61.99,62.08,23776.0,57.2031,57.2954,57.1939,57.2769,23776.0
2019-07-08 13:00:00,62.08,62.14,62.03,62.05,17494.0,57.2769,57.3323,57.2308,57.2492,17494.0
2019-07-08 13:10:00,62.04,62.05,61.99,62.03,11722.0,57.24,57.2492,57.1939,57.2308,11722.0
2019-07-08 13:20:00,62.03,62.04,61.98,62.03,16481.0,57.2308,57.24,57.1846,57.2308,16481.0
2019-07-08 13:30:00,62.03,62.11,62.0,62.04,13741.0,57.2308,57.3046,57.2031,57.24,13741.0
2019-07-08 13:40:00,62.03,62.05,61.97,62.01,16370.0,57.2308,57.2492,57.1754,57.2123,16370.0
2019-07-08 13:50:00,62.01,62.02,61.96,62.01,12573.0,57.2123,57.2215,57.1662,57.2123,12573.0
2019-07-08 14:00:00,62.0,62.0,61.91,61.96,10971.0,57.2031,57.2031,57.1201,57.1662,10971.0
2019-07-08 14:10:00,61.98,61.98,61.88,61.89,12191.0,57.1846,57.1846,57.0924,57.1016,12191.0
2019-07-08 14:20:00,61.9,61.91,61.81,61.86,18472.0,57.1108,57.1201,57.0278,57.0739,18472.0
2019-07-08 14:30:00,61.86,61.89,61.84,61.86,13113.0,57.0739,57.1016,57.0555,57.0739,13113.0
2019-07-08 14:40:00,61.85,61.93,61.84,61.91,16485.0,57.0647,57.1385,57.0555,57.1201,16485.0
2019-07-08 14:50:00,61.9,61.95,61.88,61.94,13734.0,57.1108,57.157,57.0924,57.1477,13734.0
2019-07-08 15:00:00,61.95,61.99,61.95,61.98,13387.0,57.157,57.1939,57.157,57.1846,13387.0
2019-07-08 15:10:00,61.98,62.08,61.97,62.01,21039.0,57.1846,57.2769,57.1754,57.2123,21039.0
2019-07-08 15:20:00,62.01,62.05,61.99,62.03,18503.0,57.2123,57.2492,57.1939,57.2308,18503.0
2019-07-08 15:30:00,62.03,62.1,61.96,62.07,32629.0,57.2308,57.2954,57.1662,57.2677,32629.0
2019-07-08 15:40:00,62.07,62.09,62.02,62.05,38534.0,57.2677,57.2861,57.2215,57.2492,38534.0
2019-07-08 15:50:00,62.05,62.11,62.0,62.03,94979.0,57.2492,57.3046,57.2031,57.2308,94979.0
2019-07-09 09:30:00,61.77,62.55,61.71,62.44,130646.0,56.9909,57.7105,56.9355,57.6091,130646.0
2019-07-09 09:40:00,62.45,62.79,62.4,62.71,105601.0,57.6183,57.932,57.5721,57.8582,105601.0
2019-07-09 09:50:00,62.71,62.93,62.66,62.71,97156.0,57.8582,58.0611,57.812,57.8582,97156.0
2019-07-09 10:00:00,62.69,63.04,62.67,62.9,184054.0,57.8397,58.1626,57.8213,58.0335,184054.0
2019-07-09 10:10:00,62.9,62.92,62.69,62.86,62066.0,58.0335,58.0519,57.8397,57.9966,62066.0
2019-07-09 10:20:00,62.87,63.01,62.72,62.79,48740.0,58.0058,58.135,57.8674,57.932,48740.0
2019-07-09 10:30:00,62.79,63.02,62.78,62.89,61801.0,57.932,58.1442,57.9227,58.0242,61801.0
2019-07-09 10:40:00,62.89,62.94,62.81,62.94,35798.0,58.0242,58.0704,57.9504,58.0704,35798.0
2019-07-09 10:50:00,62.94,62.97,62.81,62.83,49755.0,58.0704,58.098,57.9504,57.9689,49755.0
2019-07-09 11:00:00,62.84,63.01,62.83,62.91,96717.0,57.9781,58.135,57.9689,58.0427,96717.0
2019-07-09 11:10:00,62.91,63.02,62.84,62.99,74686.0,58.0427,58.1442,57.9781,58.1165,74686.0
2019-07-09 11:20:00,63.0,63.14,62.94,63.11,285756.0,58.1257,58.2549,58.0704,58.2272,285756.0
2019-07-09 11:30:00,63.11,63.13,62.96,63.04,85532.0,58.2272,58.2457,58.0888,58.1626,85532.0
2019-07-09 11:40:00,63.04,63.27,63.0,63.26,108797.0,58.1626,58.3748,58.1257,58.3656,108797.0
2019-07-09 11:50:00,63.26,63.26,63.01,63.13,84130.0,58.3656,58.3656,58.135,58.2457,84130.0
2019-07-09 12:00:00,63.14,63.3,63.13,63.18,56344.0,58.2549,58.4025,58.2457,58.2918,56344.0
2019-07-09 12:10:00,63.18,63.23,63.08,63.13,53117.0,58.2918,58.3379,58.1995,58.2457,53117.0
2019-07-09 12:20:00,63.14,63.15,63.02,63.08,30849.0,58.2549,58.2641,58.1442,58.1995,30849.0
2019-07-09 12:30:00,63.07,63.19,63.06,63.17,31183.0,58.1903,58.301,58.1811,58.2826,31183.0
2019-07-09 12:40:00,63.17,63.24,63.14,63.22,34313.0,58.2826,58.3472,58.2549,58.3287,34313.0
2019-07-09 12:50:00,63.22,63.22,63.02,63.03,28023.0,58.3287,58.3287,58.1442,58.1534,28023.0
2019-07-09 13:00:00,63.04,63.04,62.86,63.0,79771.0,58.1626,58.1626,57.9966,58.1257,79771.0
2019-07-09 13:10:00,63.0,63.14,62.99,63.11,38844.0,58.1257,58.2549,58.1165,58.2272,38844.0
2019-07-09 13:20:00,63.12,63.12,62.97,63.02,47875.0,58.2364,58.2364,58.098,58.1442,47875.0
2019-07-09 13:30:00,63.0,63.01,62.88,62.88,26741.0,58.1257,58.135,58.015,58.015,26741.0
2019-07-09 13:40:00,62.88,62.93,62.85,62.88,37732.0,58.015,58.0611,57.9873,58.015,37732.0
2019-07-09 13:50:00,62.88,62.94,62.83,62.83,29586.0,58.015,58.0704,57.9689,57.9689,29586.0
2019-07-09 14:00:00,62.83,62.86,62.73,62.77,29128.0,57.9689,57.9966,57.8766,57.9135,29128.0
2019-07-09 14:10:00,62.77,62.88,62.76,62.84,27554.0,57.9135,58.015,57.9043,57.9781,27554.0
2019-07-09 14:20:00,62.84,62.84,62.72,62.74,20119.0,57.9781,57.9781,57.8674,57.8858,20119.0
2019-07-09 14:30:00,62.75,62.76,62.65,62.65,25449.0,57.8951,57.9043,57.8028,57.8028,25449.0
2019-07-09 14:40:00,62.66,62.66,62.59,62.63,37453.0,57.812,57.812,57.7474,57.7844,37453.0
2019-07-09 14:50:00,62.63,62.76,62.63,62.74,22528.0,57.7844,57.9043,57.7844,57.8858,22528.0
2019-07-09 15:00:00,62.75,62.78,62.72,62.72,45878.0,57.8951,57.9227,57.8674,57.8674,45878.0
2019-07-09 15:10:00,62.72,62.72,62.61,62.63,38696.0,57.8674,57.8674,57.7659,57.7844,38696.0
2019-07-09 15:20:00,62.63,62.67,62.57,62.67,45213.0,57.7844,57.8213,57.729,57.8213,45213.0
2019-07-09 15:30:00,62.67,62.83,62.66,62.83,83879.0,57.8213,57.9689,57.812,57.9689,83879.0
2019-07-09 15:40:00,62.83,62.86,62.81,62.82,105877.0,57.9689,57.9966,57.9504,57.9597,105877.0
2019-07-09 15:50:00,62.82,63.02,62.82,62.9,240473.0,57.9597,58.1442,57.9597,58.0335,240473.0
2019-07-10 09:30:00,63.18,63.24,62.03,62.76,246311.0,58.2918,58.3472,57.2308,57.9043,246311.0
2019-07-10 09:40:00,62.68,62.74,62.29,62.44,188785.0,57.8305,57.8858,57.4707,57.6091,188785.0
2019-07-10 09:50:00,62.42,62.91,62.39,62.85,64516.0,57.5906,58.0427,57.5629,57.9873,64516.0
2019-07-10 10:00:00,62.81,62.91,62.2,62.28,115611.0,57.9504,58.0427,57.3876,57.4614,115611.0
2019-07-10 10:10:00,62.27,62.3,62.0,62.21,82846.0,57.4522,57.4799,57.2031,57.3968,82846.0
2019-07-10 10:20:00,62.2,62.25,62.09,62.12,63241.0,57.3876,57.4338,57.2861,57.3138,63241.0
2019-07-10 10:30:00,62.11,62.24,62.1,62.15,50412.0,57.3046,57.4245,57.2954,57.3415,50412.0
2019-07-10 10:40:00,62.12,62.19,62.02,62.16,50824.0,57.3138,57.3784,57.2215,57.3507,50824.0
2019-07-10 10:50:00,62.14,62.19,62.03,62.09,54693.0,57.3323,57.3784,57.2308,57.2861,54693.0
2019-07-10 11:00:00,62.05,62.15,61.88,61.89,57657.0,57.2492,57.3415,57.0924,57.1016,57657.0
2019-07-10 11:10:00,61.89,61.92,61.67,61.82,75505.0,57.1016,57.1293,56.8986,57.037,75505.0
2019-07-10 11:20:00,61.82,62.01,61.72,62.0,63756.0,57.037,57.2123,56.9448,57.2031,63756.0
2019-07-10 11:30:00,62.01,62.21,61.97,62.13,58143.0,57.2123,57.3968,57.1754,57.323,58143.0
2019-07-10 11:40:00,62.14,62.41,62.14,62.29,85125.0,57.3323,57.5814,57.3323,57.4707,85125.0
2019-07-10 11:50:00,62.29,62.32,62.18,62.21,63992.0,57.4707,57.4983,57.3692,57.3968,63992.0
2019-07-10 12:00:00,62.22,62.23,62.07,62.15,26548.0,57.4061,57.4153,57.2677,57.3415,26548.0
2019-07-10 12:10:00,62.14,62.15,62.02,62.03,20035.0,57.3323,57.3415,57.2215,57.2308,20035.0
2019-07-10 12:20:00,62.04,62.23,62.02,62.23,27263.0,57.24,57.4153,57.2215,57.4153,27263.0
2019-07-10 12:30:00,62.23,62.36,62.19,62.32,31106.0,57.4153,57.5352,57.3784,57.4983,31106.0
2019-07-10 12:40:00,62.33,62.38,62.28,62.34,22264.0,57.5076,57.5537,57.4614,57.5168,22264.0
2019-07-10 12:50:00,62.35,62.45,62.34,62.39,53170.0,57.526,57.6183,57.5168,57.5629,53170.0
2019-07-10 13:00:00,62.39,62.45,62.37,62.43,19557.0,57.5629,57.6183,57.5445,57.5998,19557.0
2019-07-10 13:10:00,62.43,62.47,62.26,62.28,48515.0,57.5998,57.6367,57.443,57.4614,48515.0
2019-07-10 13:20:00,62.27,62.28,62.16,62.16,22398.0,57.4522,57.4614,57.3507,57.3507,22398.0
2019-07-10 13:30:00,62.17,62.23,62.15,62.16,23485.0,57.3599,57.4153,57.3415,57.3507,23485.0
2019-07-10 13:40:00,62.16,62.21,62.1,62.17,27672.0,57.3507,57.3968,57.2954,57.3599,27672.0
2019-07-10 13:50:00,62.18,62.21,62.13,62.19,26737.0,57.3692,57.3968,57.323,57.3784,26737.0
2019-07-10 14:00:00,62.19,62.21,62.08,62.11,43451.0,57.3784,57.3968,57.2769,57.3046,43451.0
2019-07-10 14:10:00,62.11,62.16,61.98,61.98,29047.0,57.3046,57.3507,57.1846,57.1846,29047.0
2019-07-10 14:20:00,61.98,62.09,61.97,62.0,31303.0,57.1846,57.2861,57.1754,57.2031,31303.0
2019-07-10 14:30:00,62.0,62.08,61.97,62.05,31217.0,57.2031,57.2769,57.1754,57.2492,31217.0
2019-07-10 14:40:00,62.06,62.2,62.06,62.15,56589.0,57.2585,57.3876,57.2585,57.3415,56589.0
2019-07-10 14:50:00,62.15,62.3,62.13,62.25,45131.0,57.3415,57.4799,57.323,57.4338,45131.0
2019-07-10 15:00:00,62.24,62.26,62.17,62.23,33733.0,57.4245,57.443,57.3599,57.4153,33733.0
2019-07-10 15:10:00,62.24,62.26,62.2,62.2,31455.0,57.4245,57.443,57.3876,57.3876,31455.0
2019-07-10 15:20:00,62.21,62.26,62.18,62.2,30794.0,57.3968,57.443,57.3692,57.3876,30794.0
2019-07-10 15:30:00,62.21,62.28,62.2,62.24,50681.0,57.3968,57.4614,57.3876,57.4245,50681.0
2019-07-10 15:40:00,62.24,62.33,62.23,62.24,82090.0,57.4245,57.5076,57.4153,57.4245,82090.0
2019-07-10 15:50:00,62.25,62.35,62.19,62.24,173816.0,57.4338,57.526,57.3784,57.4245,173816.0
2019-07-11 09:30:00,62.5,63.03,62.33,63.02,51799.0,57.6644,58.1534,57.5076,58.1442,51799.0
2019-07-11 09:40:00,63.0,63.55,62.86,63.09,164247.0,58.1257,58.6332,57.9966,58.2088,164247.0
2019-07-11 09:50:00,63.11,63.39,63.04,63.15,60692.0,58.2272,58.4856,58.1626,58.2641,60692.0
2019-07-11 10:00:00,63.14,63.16,62.7,62.83,112377.0,58.2549,58.2733,57.8489,57.9689,112377.0
2019-07-11 10:10:00,62.82,62.84,62.57,62.6,39908.0,57.9597,57.9781,57.729,57.7567,39908.0
2019-07-11 10:20:00,62.58,62.7,62.54,62.62,66417.0,57.7382,57.8489,57.7013,57.7751,66417.0
2019-07-11 10:30:00,62.63,62.63,62.45,62.53,27894.0,57.7844,57.7844,57.6183,57.6921,27894.0
2019-07-11 10:40:00,62.52,62.7,62.46,62.64,42874.0,57.6829,57.8489,57.6275,57.7936,42874.0
2019-07-11 10:50:00,62.67,62.82,62.66,62.79,49354.0,57.8213,57.9597,57.812,57.932,49354.0
2019-07-11 11:00:00,62.78,62.82,62.72,62.75,24924.0,57.9227,57.9597,57.8674,57.8951,24924.0
2019-07-11 11:10:00,62.75,62.81,62.72,62.8,29356.0,57.8951,57.9504,57.8674,57.9412,29356.0
2019-07-11 11:20:00,62.81,62.87,62.77,62.77,24507.0,57.9504,58.0058,57.9135,57.9135,24507.0
2019-07-11 11:30:00,62.77,62.88,62.72,62.79,28145.0,57.9135,58.015,57.8674,57.932,28145.0
2019-07-11 11:40:00,62.8,62.97,62.73,62.9,40231.0,57.9412,58.098,57.8766,58.0335,40231.0
2019-07-11 11:50:00,62.91,62.91,62.81,62.86,19384.0,58.0427,58.0427,57.9504,57.9966,19384.0
2019-07-11 12:00:00,62.84,62.96,62.82,62.9,20319.0,57.9781,58.0888,57.9597,58.0335,20319.0
2019-07-11 12:10:00,62.9,62.94,62.8,62.86,17309.0,58.0335,58.0704,57.9412,57.9966,17309.0
2019-07-11 12:20:00,62.85,62.89,62.82,62.87,24129.0,57.9873,58.0242,57.9597,58.0058,24129.0
2019-07-11 12:30:00,62.87,62.96,62.86,62.94,28029.0,58.0058,58.0888,57.9966,58.0704,28029.0
2019-07-11 12:40:00,62.94,62.95,62.87,62.88,17969.0,58.0704,58.0796,58.0058,58.015,17969.0
2019-07-11 12:50:00,62.89,62.89,62.78,62.85,47682.0,58.0242,58.0242,57.9227,57.9873,47682.0
2019-07-11 13:00:00,62.85,62.85,62.75,62.75,15814.0,57.9873,57.9873,57.8951,57.8951,15814.0
2019-07-11 13:10:00,62.75,62.78,62.71,62.72,19950.0,57.8951,57.9227,57.8582,57.8674,19950.0
2019-07-11 13:20:00,62.73,62.74,62.52,62.55,23187.0,57.8766,57.8858,57.6829,57.7105,23187.0
2019-07-11 13:30:00,62.54,62.59,62.41,62.48,32505.0,57.7013,57.7474,57.5814,57.646,32505.0
2019-07-11 13:40:00,62.49,62.51,62.38,62.4,57161.0,57.6552,57.6736,57.5537,57.5721,57161.0
2019-07-11 13:50:00,62.42,62.61,62.42,62.55,71388.0,57.5906,57.7659,57.5906,57.7105,71388.0
2019-07-11 14:00:00,62.55,62.71,62.55,62.66,49897.0,57.7105,57.8582,57.7105,57.812,49897.0
2019-07-11 14:10:00,62.67,62.69,62.52,62.54,20017.0,57.8213,57.8397,57.6829,57.7013,20017.0
2019-07-11 14:20:00,62.54,62.6,62.51,62.59,30054.0,57.7013,57.7567,57.6736,57.7474,30054.0
2019-07-11 14:30:00,62.59,62.65,62.58,62.6,22734.0,57.7474,57.8028,57.7382,57.7567,22734.0
2019-07-11 14:40:00,62.6,62.62,62.49,62.5,29482.0,57.7567,57.7751,57.6552,57.6644,29482.0
2019-07-11 14:50:00,62.51,62.53,62.43,62.49,53025.0,57.6736,57.6921,57.5998,57.6552,53025.0
2019-07-11 15:00:00,62.49,62.54,62.45,62.45,29918.0,57.6552,57.7013,57.6183,57.6183,29918.0
2019-07-11 15:10:00,62.46,62.56,62.44,62.52,31608.0,57.6275,57.7198,57.6091,57.6829,31608.0
2019-07-11 15:20:00,62.51,62.52,62.42,62.47,41858.0,57.6736,57.6829,57.5906,57.6367,41858.0
2019-07-11 15:30:00,62.47,62.68,62.47,62.67,41559.0,57.6367,57.8305,57.6367,57.8213,41559.0
2019-07-11 15:40:00,62.67,62.69,62.62,62.66,63906.0,57.8213,57.8397,57.7751,57.812,63906.0
2019-07-11 15:50:00,62.65,62.73,62.55,62.6,171038.0,57.8028,57.8766,57.7105,57.7567,171038.0
2019-07-12 09:30:00,62.66,62.85,62.56,62.82,29475.0,57.812,57.9873,57.7198,57.9597,29475.0
2019-07-12 09:40:00,62.79,62.88,62.66,62.77,18137.0,57.932,58.015,57.812,57.9135,18137.0
2019-07-12 09:50:00,62.75,62.88,62.68,62.75,25982.0,57.8951,58.015,57.8305,57.8951,25982.0
2019-07-12 10:00:00,62.75,62.86,62.71,62.86,24985.0,57.8951,57.9966,57.8582,57.9966,24985.0
2019-07-12 10:10:00,62.86,62.86,62.75,62.83,34244.0,57.9966,57.9966,57.8951,57.9689,34244.0
2019-07-12 10:20:00,62.83,62.9,62.72,62.79,28520.0,57.9689,58.0335,57.8674,57.932,28520.0
2019-07-12 10:30:00,62.77,62.9,62.74,62.81,32878.0,57.9135,58.0335,57.8858,57.9504,32878.0
2019-07-12 10:40:00,62.79,62.83,62.72,62.83,42301.0,57.932,57.9689,57.8674,57.9689,42301.0
2019-07-12 10:50:00,62.82,62.88,62.78,62.82,49806.0,57.9597,58.015,57.9227,57.9597,49806.0
2019-07-12 11:00:00,62.82,62.85,62.7,62.82,76783.0,57.9597,57.9873,57.8489,57.9597,76783.0
2019-07-12 11:10:00,62.83,63.01,62.81,62.99,38769.0,57.9689,58.135,57.9504,58.1165,38769.0
2019-07-12 11:20:00,62.98,63.0,62.9,62.97,20350.0,58.1073,58.1257,58.0335,58.098,20350.0
2019-07-12 11:30:00,62.97,62.99,62.92,62.96,23917.0,58.098,58.1165,58.0519,58.0888,23917.0
2019-07-12 11:40:00,62.96,62.99,62.89,62.99,17873.0,58.0888,58.1165,58.0242,58.1165,17873.0
2019-07-12 11:50:00,62.98,63.06,62.93,62.98,23791.0,58.1073,58.1811,58.0611,58.1073,23791.0
2019-07-12 12:00:00,62.97,62.99,62.86,62.88,15314.0,58.098,58.1165,57.9966,58.015,15314.0
2019-07-12 12:10:00,62.87,63.01,62.86,62.94,49644.0,58.0058,58.135,57.9966,58.0704,49644.0
2019-07-12 12:20:00,62.94,63.01,62.94,63.0,12600.0,58.0704,58.135,58.0704,58.1257,12600.0
2019-07-12 12:30:00,63.0,63.01,62.95,62.98,270250.0,58.1257,58.135,58.0796,58.1073,270250.0
2019-07-12 12:40:00,62.97,63.1,62.94,63.09,25610.0,58.098,58.218,58.0704,58.2088,25610.0
2019-07-12 12:50:00,63.09,63.12,63.03,63.04,18175.0,58.2088,58.2364,58.1534,58.1626,18175.0
2019-07-12 13:00:00,63.04,63.04,62.95,63.0,16232.0,58.1626,58.1626,58.0796,58.1257,16232.0
2019-07-12 13:10:00,63.0,63.09,62.99,63.07,13960.0,58.1257,58.2088,58.1165,58.1903,13960.0
2019-07-12 13:20:00,63.07,63.16,63.07,63.15,23388.0,58.1903,58.2733,58.1903,58.2641,23388.0
2019-07-12 13:30:00,63.16,63.28,63.14,63.23,29223.0,58.2733,58.3841,58.2549,58.3379,29223.0
2019-07-12 13:40:00,63.22,63.27,63.18,63.21,29334.0,58.3287,58.3748,58.2918,58.3195,29334.0
2019-07-12 13:50:00,63.22,63.24,63.19,63.2,18006.0,58.3287,58.3472,58.301,58.3103,18006.0
2019-07-12 14:00:00,63.2,63.21,63.15,63.2,44128.0,58.3103,58.3195,58.2641,58.3103,44128.0
2019-07-12 14:10:00,63.19,63.19,63.09,63.11,17499.0,58.301,58.301,58.2088,58.2272,17499.0
2019-07-12 14:20:00,63.1,63.14,63.05,63.05,18011.0,58.218,58.2549,58.1719,58.1719,18011.0
2019-07-12 14:30:00,63.05,63.14,63.05,63.12,28944.0,58.1719,58.2549,58.1719,58.2364,28944.0
2019-07-12 14:40:00,63.11,63.16,63.08,63.16,25303.0,58.2272,58.2733,58.1995,58.2733,25303.0
2019-07-12 14:50:00,63.15,63.15,63.11,63.13,17072.0,58.2641,58.2641,58.2272,58.2457,17072.0
2019-07-12 15:00:00,63.14,63.19,63.13,63.18,23607.0,58.2549,58.301,58.2457,58.2918,23607.0
2019-07-12 15:10:00,63.18,63.23,63.17,63.2,33228.0,58.2918,58.3379,58.2826,58.3103,33228.0
2019-07-12 15:20:00,63.21,63.23,63.18,63.2,40820.0,58.3195,58.3379,58.2918,58.3103,40820.0
2019-07-12 15:30:00,63.19,63.24,63.17,63.18,56940.0,58.301,58.3472,58.2826,58.2918,56940.0
2019-07-12 15:40:00,63.18,63.21,63.16,63.19,72381.0,58.2918,58.3195,58.2733,58.301,72381.0
2019-07-12 15:50:00,63.18,63.27,63.15,63.25,160320.0,58.2918,58.3748,58.2641,58.3564,160320.0
2019-07-15 09:30:00,63.4,63.5,63.24,63.45,147150.0,58.4948,58.587,58.3472,58.5409,147150.0
2019-07-15 09:40:00,63.47,63.52,63.32,63.35,109943.0,58.5594,58.6055,58.421,58.4486,109943.0
2019-07-15 09:50:00,63.35,63.45,63.28,63.42,50614.0,58.4486,58.5409,58.3841,58.5132,50614.0
2019-07-15 10:00:00,63.42,63.58,63.33,63.5,48902.0,58.5132,58.6609,58.4302,58.587,48902.0
2019-07-15 10:10:00,63.51,63.8,63.45,63.79,57961.0,58.5963,58.8638,58.5409,58.8546,57961.0
2019-07-15 10:20:00,63.78,63.91,63.77,63.89,28301.0,58.8454,58.9653,58.8361,58.9469,28301.0
2019-07-15 10:30:00,63.9,63.94,63.85,63.87,31007.0,58.9561,58.993,58.91,58.9284,31007.0
2019-07-15 10:40:00,63.89,63.89,63.71,63.79,29327.0,58.9469,58.9469,58.7808,58.8546,29327.0
2019-07-15 10:50:00,63.78,63.81,63.6,63.68,18474.0,58.8454,58.8731,58.6793,58.7531,18474.0
2019-07-15 11:00:00,63.68,63.74,63.6,63.73,24837.0,58.7531,58.8085,58.6793,58.7992,24837.0
2019-07-15 11:10:00,63.72,63.83,63.69,63.8,23327.0,58.79,58.8915,58.7623,58.8638,23327.0
2019-07-15 11:20:00,63.8,63.86,63.74,63.77,14822.0,58.8638,58.9192,58.8085,58.8361,14822.0
2019-07-15 11:30:00,63.77,63.77,63.65,63.71,20770.0,58.8361,58.8361,58.7254,58.7808,20770.0
2019-07-15 11:40:00,63.72,63.8,63.71,63.73,41391.0,58.79,58.8638,58.7808,58.7992,41391.0
2019-07-15 11:50:00,63.74,63.78,63.71,63.73,24599.0,58.8085,58.8454,58.7808,58.7992,24599.0
2019-07-15 12:00:00,63.74,63.77,63.71,63.74,32502.0,58.8085,58.8361,58.7808,58.8085,32502.0
2019-07-15 12:10:00,63.74,63.83,63.72,63.81,23219.0,58.8085,58.8915,58.79,58.8731,23219.0
2019-07-15 12:20:00,63.83,63.84,63.72,63.74,16643.0,58.8915,58.9007,58.79,58.8085,16643.0
2019-07-15 12:30:00,63.73,63.76,63.72,63.74,24651.0,58.7992,58.8269,58.79,58.8085,24651.0
2019-07-15 12:40:00,63.74,63.79,63.71,63.78,24552.0,58.8085,58.8546,58.7808,58.8454,24552.0
2019-07-15 12:50:00,63.79,63.81,63.74,63.76,14968.0,58.8546,58.8731,58.8085,58.8269,14968.0
2019-07-15 13:00:00,63.77,63.8,63.73,63.76,16811.0,58.8361,58.8638,58.7992,58.8269,16811.0
2019-07-15 13:10:00,63.76,63.78,63.74,63.77,16550.0,58.8269,58.8454,58.8085,58.8361,16550.0
2019-07-15 13:20:00,63.76,63.79,63.73,63.76,21259.0,58.8269,58.8546,58.7992,58.8269,21259.0
2019-07-15 13:30:00,63.76,63.82,63.74,63.75,21199.0,58.8269,58.8823,58.8085,58.8177,21199.0
2019-07-15 13:40:00,63.76,63.78,63.73,63.76,19520.0,58.8269,58.8454,58.7992,58.8269,19520.0
2019-07-15 13:50:00,63.76,63.94,63.73,63.93,64448.0,58.8269,58.993,58.7992,58.9838,64448.0
2019-07-15 14:00:00,63.92,63.93,63.83,63.83,34822.0,58.9745,58.9838,58.8915,58.8915,34822.0
2019-07-15 14:10:00,63.83,63.84,63.74,63.78,29766.0,58.8915,58.9007,58.8085,58.8454,29766.0
2019-07-15 14:20:00,63.77,63.78,63.73,63.75,26348.0,58.8361,58.8454,58.7992,58.8177,26348.0
2019-07-15 14:30:00,63.75,63.78,63.73,63.75,20220.0,58.8177,58.8454,58.7992,58.8177,20220.0
2019-07-15 14:40:00,63.74,63.77,63.72,63.75,25668.0,58.8085,58.8361,58.79,58.8177,25668.0
2019-07-15 14:50:00,63.74,63.81,63.73,63.78,32671.0,58.8085,58.8731,58.7992,58.8454,32671.0
2019-07-15 15:00:00,63.78,63.8,63.72,63.77,44842.0,58.8454,58.8638,58.79,58.8361,44842.0
2019-07-15 15:10:00,63.77,63.8,63.73,63.79,60764.0,58.8361,58.8638,58.7992,58.8546,60764.0
2019-07-15 15:20:00,63.8,63.95,63.79,63.9,38047.0,58.8638,59.0022,58.8546,58.9561,38047.0
2019-07-15 15:30:00,63.91,63.96,63.82,63.84,105067.0,58.9653,59.0114,58.8823,58.9007,105067.0
2019-07-15 15:40:00,63.85,63.86,63.78,63.84,91444.0,58.91,58.9192,58.8454,58.9007,91444.0
2019-07-15 15:50:00,63.83,63.99,63.8,63.94,247739.0,58.8915,59.0391,58.8638,58.993,247739.0
2019-07-16 09:30:00,64.18,64.48,63.93,64.39,139017.0,59.2144,59.4912,58.9838,59.4082,139017.0
2019-07-16 09:40:00,64.39,64.55,64.15,64.49,44455.0,59.4082,59.5558,59.1867,59.5004,44455.0
2019-07-16 09:50:00,64.48,64.82,64.48,64.75,122191.0,59.4912,59.8049,59.4912,59.7403,122191.0
2019-07-16 10:00:00,64.77,64.83,64.61,64.63,84299.0,59.7588,59.8141,59.6112,59.6296,84299.0
2019-07-16 10:10:00,64.64,64.74,64.54,64.62,102784.0,59.6388,59.7311,59.5466,59.6204,102784.0
2019-07-16 10:20:00,64.63,64.83,64.6,64.83,41191.0,59.6296,59.8141,59.6019,59.8141,41191.0
2019-07-16 10:30:00,64.83,64.85,64.74,64.81,36148.0,59.8141,59.8326,59.7311,59.7957,36148.0
2019-07-16 10:40:00,64.81,64.82,64.53,64.53,80829.0,59.7957,59.8049,59.5373,59.5373,80829.0
2019-07-16 10:50:00,64.53,64.62,64.51,64.62,40609.0,59.5373,59.6204,59.5189,59.6204,40609.0
2019-07-16 11:00:00,64.6,64.62,64.5,64.59,44518.0,59.6019,59.6204,59.5097,59.5927,44518.0
2019-07-16 11:10:00,64.58,64.64,64.55,64.56,23605.0,59.5835,59.6388,59.5558,59.565,23605.0
2019-07-16 11:20:00,64.57,64.58,64.44,64.46,28082.0,59.5743,59.5835,59.4543,59.4728,28082.0
2019-07-16 11:30:00,64.47,64.62,64.46,64.58,45450.0,59.482,59.6204,59.4728,59.5835,45450.0
2019-07-16 11:40:00,64.59,64.73,64.53,64.67,37995.0,59.5927,59.7219,59.5373,59.6665,37995.0
2019-07-16 11:50:00,64.69,64.74,64.58,64.6,41796.0,59.685,59.7311,59.5835,59.6019,41796.0
2019-07-16 12:00:00,64.6,64.65,64.54,64.58,23694.0,59.6019,59.6481,59.5466,59.5835,23694.0
2019-07-16 12:10:00,64.59,64.64,64.45,64.45,135919.0,59.5927,59.6388,59.4635,59.4635,135919.0
2019-07-16 12:20:00,64.46,64.68,64.41,64.67,74191.0,59.4728,59.6757,59.4266,59.6665,74191.0
2019-07-16 12:30:00,64.69,64.72,64.61,64.7,36861.0,59.685,59.7126,59.6112,59.6942,36861.0
2019-07-16 12:40:00,64.7,64.8,64.68,64.73,34305.0,59.6942,59.7865,59.6757,59.7219,34305.0
2019-07-16 12:50:00,64.72,64.76,64.66,64.74,29284.0,59.7126,59.7496,59.6573,59.7311,29284.0
2019-07-16 13:00:00,64.75,64.89,64.72,64.83,59735.0,59.7403,59.8695,59.7126,59.8141,59735.0
2019-07-16 13:10:00,64.85,64.85,64.78,64.78,18378.0,59.8326,59.8326,59.768,59.768,18378.0
2019-07-16 13:20:00,64.77,64.81,64.72,64.73,24209.0,59.7588,59.7957,59.7126,59.7219,24209.0
2019-07-16 13:30:00,64.73,64.73,64.66,64.69,30675.0,59.7219,59.7219,59.6573,59.685,30675.0
2019-07-16 13:40:00,64.69,64.72,64.61,64.61,47841.0,59.685,59.7126,59.6112,59.6112,47841.0
2019-07-16 13:50:00,64.61,64.7,64.59,64.66,48750.0,59.6112,59.6942,59.5927,59.6573,48750.0
2019-07-16 14:00:00,64.67,64.79,64.66,64.67,115231.0,59.6665,59.7772,59.6573,59.6665,115231.0
2019-07-16 14:10:00,64.66,64.75,64.65,64.67,56833.0,59.6573,59.7403,59.6481,59.6665,56833.0
2019-07-16 14:20:00,64.66,64.68,64.63,64.64,31050.0,59.6573,59.6757,59.6296,59.6388,31050.0
2019-07-16 14:30:00,64.64,64.69,64.6,64.68,36179.0,59.6388,59.685,59.6019,59.6757,36179.0
2019-07-16 14:40:00,64.68,64.74,64.64,64.74,54280.0,59.6757,59.7311,59.6388,59.7311,54280.0
2019-07-16 14:50:00,64.76,64.84,64.72,64.78,37618.0,59.7496,59.8234,59.7126,59.768,37618.0
2019-07-16 15:00:00,64.78,64.87,64.77,64.85,26331.0,59.768,59.851,59.7588,59.8326,26331.0
2019-07-16 15:10:00,64.86,64.9,64.78,64.87,51046.0,59.8418,59.8787,59.768,59.851,51046.0
2019-07-16 15:20:00,64.87,64.88,64.75,64.8,60042.0,59.851,59.8603,59.7403,59.7865,60042.0
2019-07-16 15:30:00,64.8,64.85,64.79,64.84,55443.0,59.7865,59.8326,59.7772,59.8234,55443.0
2019-07-16 15:40:00,64.84,64.9,64.83,64.86,92563.0,59.8234,59.8787,59.8141,59.8418,92563.0
2019-07-16 15:50:00,64.87,64.91,64.71,64.76,195850.0,59.851,59.8879,59.7034,59.7496,195850.0
2019-07-17 09:30:00,64.79,64.8,64.18,64.18,89014.0,59.7772,59.7865,59.2144,59.2144,89014.0
2019-07-17 09:40:00,64.24,64.33,64.17,64.23,40684.0,59.2698,59.3528,59.2052,59.2606,40684.0
2019-07-17 09:50:00,64.25,64.25,64.13,64.16,17051.0,59.279,59.279,59.1683,59.196,17051.0
2019-07-17 10:00:00,64.18,64.28,64.05,64.15,55041.0,59.2144,59.3067,59.0945,59.1867,55041.0
2019-07-17 10:10:00,64.15,64.25,64.03,64.07,28385.0,59.1867,59.279,59.076,59.1129,28385.0
2019-07-17 10:20:00,64.07,64.11,64.01,64.08,28568.0,59.1129,59.1498,59.0576,59.1222,28568.0
2019-07-17 10:30:00,64.06,64.14,64.06,64.13,21093.0,59.1037,59.1775,59.1037,59.1683,21093.0
2019-07-17 10:40:00,64.14,64.17,63.88,63.93,76613.0,59.1775,59.2052,58.9376,58.9838,76613.0
2019-07-17 10:50:00,63.92,64.16,63.83,64.15,87659.0,58.9745,59.196,58.8915,59.1867,87659.0
2019-07-17 11:00:00,64.14,64.41,64.14,64.29,74691.0,59.1775,59.4266,59.1775,59.3159,74691.0
2019-07-17 11:10:00,64.28,64.39,64.28,64.37,36375.0,59.3067,59.4082,59.3067,59.3897,36375.0
2019-07-17 11:20:00,64.37,64.42,64.3,64.34,24504.0,59.3897,59.4359,59.3251,59.362,24504.0
2019-07-17 11:30:00,64.33,64.37,64.29,64.35,16136.0,59.3528,59.3897,59.3159,59.3713,16136.0
2019-07-17 11:40:00,64.35,64.47,64.33,64.46,24219.0,59.3713,59.482,59.3528,59.4728,24219.0
2019-07-17 11:50:00,64.46,64.56,64.41,64.42,29635.0,59.4728,59.565,59.4266,59.4359,29635.0
2019-07-17 12:00:00,64.43,64.43,64.28,64.31,25253.0,59.4451,59.4451,59.3067,59.3344,25253.0
2019-07-17 12:10:00,64.3,64.32,64.26,64.29,13954.0,59.3251,59.3436,59.2882,59.3159,13954.0
2019-07-17 12:20:00,64.3,64.4,64.27,64.32,32471.0,59.3251,59.4174,59.2975,59.3436,32471.0
2019-07-17 12:30:00,64.33,64.38,64.32,64.33,13717.0,59.3528,59.399,59.3436,59.3528,13717.0
2019-07-17 12:40:00,64.34,64.37,64.32,64.34,17617.0,59.362,59.3897,59.3436,59.362,17617.0
2019-07-17 12:50:00,64.34,64.37,64.31,64.34,12950.0,59.362,59.3897,59.3344,59.362,12950.0
2019-07-17 13:00:00,64.34,64.37,64.28,64.32,41606.0,59.362,59.3897,59.3067,59.3436,41606.0
2019-07-17 13:10:00,64.32,64.35,64.27,64.27,33291.0,59.3436,59.3713,59.2975,59.2975,33291.0
2019-07-17 13:20:00,64.28,64.34,64.25,64.31,13217.0,59.3067,59.362,59.279,59.3344,13217.0
2019-07-17 13:30:00,64.31,64.32,64.21,64.24,12615.0,59.3344,59.3436,59.2421,59.2698,12615.0
2019-07-17 13:40:00,64.23,64.25,64.15,64.18,19136.0,59.2606,59.279,59.1867,59.2144,19136.0
2019-07-17 13:50:00,64.17,64.18,64.12,64.16,12761.0,59.2052,59.2144,59.1591,59.196,12761.0
2019-07-17 14:00:00,64.16,64.2,64.12,64.13,10146.0,59.196,59.2329,59.1591,59.1683,10146.0
2019-07-17 14:10:00,64.13,64.17,64.08,64.17,18026.0,59.1683,59.2052,59.1222,59.2052,18026.0
2019-07-17 14:20:00,64.16,64.22,64.14,64.21,38368.0,59.196,59.2513,59.1775,59.2421,38368.0
2019-07-17 14:30:00,64.22,64.27,64.19,64.22,19308.0,59.2513,59.2975,59.2237,59.2513,19308.0
2019-07-17 14:40:00,64.22,64.24,64.16,64.2,15568.0,59.2513,59.2698,59.196,59.2329,15568.0
2019-07-17 14:50:00,64.19,64.19,64.12,64.16,31767.0,59.2237,59.2237,59.1591,59.196,31767.0
2019-07-17 15:00:00,64.14,64.18,64.04,64.17,31173.0,59.1775,59.2144,59.0853,59.2052,31173.0
2019-07-17 15:10:00,64.17,64.21,64.12,64.19,51502.0,59.2052,59.2421,59.1591,59.2237,51502.0
2019-07-17 15:20:00,64.19,64.2,64.1,64.11,68927.0,59.2237,59.2329,59.1406,59.1498,68927.0
2019-07-17 15:30:00,64.12,64.29,64.08,64.29,65165.0,59.1591,59.3159,59.1222,59.3159,65165.0
2019-07-17 15:40:00,64.3,64.31,64.24,64.31,60538.0,59.3251,59.3344,59.2698,59.3344,60538.0
2019-07-17 15:50:00,64.31,64.37,64.14,64.19,168181.0,59.3344,59.3897,59.1775,59.2237,168181.0
2019-07-18 09:30:00,63.95,64.17,63.6,63.61,207525.0,59.0022,59.2052,58.6793,58.6885,207525.0
2019-07-18 09:40:00,63.62,63.75,63.4,63.47,88781.0,58.6978,58.8177,58.4948,58.5594,88781.0
2019-07-18 09:50:00,63.47,63.71,63.32,63.65,84663.0,58.5594,58.7808,58.421,58.7254,84663.0
2019-07-18 10:00:00,63.62,63.97,63.58,63.9,48884.0,58.6978,59.0207,58.6609,58.9561,48884.0
2019-07-18 10:10:00,63.9,64.07,63.8,63.91,66406.0,58.9561,59.1129,58.8638,58.9653,66406.0
2019-07-18 10:20:00,63.96,64.15,63.91,64.08,77382.0,59.0114,59.1867,58.9653,59.1222,77382.0
2019-07-18 10:30:00,64.09,64.18,64.06,64.14,32384.0,59.1314,59.2144,59.1037,59.1775,32384.0
2019-07-18 10:40:00,64.13,64.5,64.12,64.21,76205.0,59.1683,59.5097,59.1591,59.2421,76205.0
2019-07-18 10:50:00,64.21,64.24,64.12,64.24,44744.0,59.2421,59.2698,59.1591,59.2698,44744.0
2019-07-18 11:00:00,64.24,64.3,64.16,64.17,32345.0,59.2698,59.3251,59.196,59.2052,32345.0
2019-07-18 11:10:00,64.18,64.22,64.1,64.13,79002.0,59.2144,59.2513,59.1406,59.1683,79002.0
2019-07-18 11:20:00,64.13,64.14,63.87,63.88,88652.0,59.1683,59.1775,58.9284,58.9376,88652.0
2019-07-18 11:30:00,63.87,63.89,63.78,63.85,86580.0,58.9284,58.9469,58.8454,58.91,86580.0
2019-07-18 11:40:00,63.82,63.9,63.79,63.84,23661.0,58.8823,58.9561,58.8546,58.9007,23661.0
2019-07-18 11:50:00,63.84,64.11,63.84,64.09,62593.0,58.9007,59.1498,58.9007,59.1314,62593.0
2019-07-18 12:00:00,64.08,64.25,64.06,64.24,36644.0,59.1222,59.279,59.1037,59.2698,36644.0
2019-07-18 12:10:00,64.25,64.27,64.16,64.19,35534.0,59.279,59.2975,59.196,59.2237,35534.0
2019-07-18 12:20:00,64.2,64.29,64.19,64.27,15938.0,59.2329,59.3159,59.2237,59.2975,15938.0
2019-07-18 12:30:00,64.27,64.36,64.27,64.32,22169.0,59.2975,59.3805,59.2975,59.3436,22169.0
2019-07-18 12:40:00,64.31,64.34,64.26,64.31,17356.0,59.3344,59.362,59.2882,59.3344,17356.0
2019-07-18 12:50:00,64.31,64.33,64.24,64.28,23035.0,59.3344,59.3528,59.2698,59.3067,23035.0
2019-07-18 13:00:00,64.27,64.28,64.12,64.14,33096.0,59.2975,59.3067,59.1591,59.1775,33096.0
2019-07-18 13:10:00,64.14,64.18,64.08,64.18,32650.0,59.1775,59.2144,59.1222,59.2144,32650.0
2019-07-18 13:20:00,64.16,64.21,64.1,64.16,34518.0,59.196,59.2421,59.1406,59.196,34518.0
2019-07-18 13:30:00,64.17,64.17,64.06,64.11,28706.0,59.2052,59.2052,59.1037,59.1498,28706.0
2019-07-18 13:40:00,64.12,64.14,63.99,64.01,28875.0,59.1591,59.1775,59.0391,59.0576,28875.0
2019-07-18 13:50:00,64.0,64.05,63.95,64.04,35229.0,59.0484,59.0945,59.0022,59.0853,35229.0
2019-07-18 14:00:00,64.03,64.15,64.02,64.11,19046.0,59.076,59.1867,59.0668,59.1498,19046.0
2019-07-18 14:10:00,64.14,64.2,64.13,64.17,15407.0,59.1775,59.2329,59.1683,59.2052,15407.0
2019-07-18 14:20:00,64.17,64.28,64.17,64.24,17015.0,59.2052,59.3067,59.2052,59.2698,17015.0
2019-07-18 14:30:00,64.23,64.26,64.18,64.26,17262.0,59.2606,59.2882,59.2144,59.2882,17262.0
2019-07-18 14:40:00,64.26,64.36,64.26,64.3,22492.0,59.2882,59.3805,59.2882,59.3251,22492.0
2019-07-18 14:50:00,64.29,64.42,64.29,64.41,24456.0,59.3159,59.4359,59.3159,59.4266,24456.0
2019-07-18 15:00:00,64.4,64.46,64.36,64.39,37960.0,59.4174,59.4728,59.3805,59.4082,37960.0
2019-07-18 15:10:00,64.39,64.4,64.31,64.37,55450.0,59.4082,59.4174,59.3344,59.3897,55450.0
2019-07-18 15:20:00,64.37,64.4,64.18,64.27,121652.0,59.3897,59.4174,59.2144,59.2975,121652.0
2019-07-18 15:30:00,64.26,64.27,64.2,64.23,44493.0,59.2882,59.2975,59.2329,59.2606,44493.0
2019-07-18 15:40:00,64.23,64.25,64.16,64.17,44149.0,59.2606,59.279,59.196,59.2052,44149.0
2019-07-18 15:50:00,64.16,64.33,64.15,64.33,158172.0,59.196,59.3528,59.1867,59.3528,158172.0
2019-07-19 09:30:00,64.55,64.62,64.18,64.49,47236.0,59.5558,59.6204,59.2144,59.5004,47236.0
2019-07-19 09:40:00,64.45,64.65,64.44,64.55,33723.0,59.4635,59.6481,59.4543,59.5558,33723.0
2019-07-19 09:50:00,64.55,64.66,64.43,64.43,95764.0,59.5558,59.6573,59.4451,59.4451,95764.0
2019-07-19 10:00:00,64.42,64.54,64.39,64.52,35145.0,59.4359,59.5466,59.4082,59.5281,35145.0
2019-07-19 10:10:00,64.51,64.64,64.36,64.61,46629.0,59.5189,59.6388,59.3805,59.6112,46629.0
2019-07-19 10:20:00,64.59,64.65,64.44,64.52,23806.0,59.5927,59.6481,59.4543,59.5281,23806.0
2019-07-19 10:30:00,64.5,64.67,64.41,64.65,54132.0,59.5097,59.6665,59.4266,59.6481,54132.0
2019-07-19 10:40:00,64.61,64.68,64.57,64.66,28641.0,59.6112,59.6757,59.5743,59.6573,28641.0
2019-07-19 10:50:00,64.64,64.65,64.51,64.51,29991.0,59.6388,59.6481,59.5189,59.5189,29991.0
2019-07-19 11:00:00,64.52,64.57,64.42,64.52,43385.0,59.5281,59.5743,59.4359,59.5281,43385.0
2019-07-19 11:10:00,64.51,64.58,64.49,64.55,27702.0,59.5189,59.5835,59.5004,59.5558,27702.0
2019-07-19 11:20:00,64.53,64.59,64.5,64.5,16084.0,59.5373,59.5927,59.5097,59.5097,16084.0
2019-07-19 11:30:00,64.51,64.54,64.27,64.28,44034.0,59.5189,59.5466,59.2975,59.3067,44034.0
2019-07-19 11:40:00,64.29,64.35,64.21,64.27,34052.0,59.3159,59.3713,59.2421,59.2975,34052.0
2019-07-19 11:50:00,64.29,64.36,64.27,64.34,13215.0,59.3159,59.3805,59.2975,59.362,13215.0
2019-07-19 12:00:00,64.35,64.52,64.35,64.46,41108.0,59.3713,59.5281,59.3713,59.4728,41108.0
2019-07-19 12:10:00,64.46,64.59,64.45,64.58,24192.0,59.4728,59.5927,59.4635,59.5835,24192.0
2019-07-19 12:20:00,64.57,64.58,64.47,64.5,54325.0,59.5743,59.5835,59.482,59.5097,54325.0
2019-07-19 12:30:00,64.49,64.51,64.46,64.48,27050.0,59.5004,59.5189,59.4728,59.4912,27050.0
2019-07-19 12:40:00,64.47,64.49,64.38,64.44,21686.0,59.482,59.5004,59.399,59.4543,21686.0
2019-07-19 12:50:00,64.44,64.48,64.38,64.41,20974.0,59.4543,59.4912,59.399,59.4266,20974.0
2019-07-19 13:00:00,64.43,64.47,64.37,64.38,14522.0,59.4451,59.482,59.3897,59.399,14522.0
2019-07-19 13:10:00,64.39,64.5,64.38,64.46,14481.0,59.4082,59.5097,59.399,59.4728,14481.0
2019-07-19 13:20:00,64.46,64.66,64.46,64.54,70800.0,59.4728,59.6573,59.4728,59.5466,70800.0
2019-07-19 13:30:00,64.54,64.61,64.49,64.5,48353.0,59.5466,59.6112,59.5004,59.5097,48353.0
2019-07-19 13:40:00,64.5,64.58,64.5,64.56,27193.0,59.5097,59.5835,59.5097,59.565,27193.0
2019-07-19 13:50:00,64.55,64.55,64.46,64.49,19544.0,59.5558,59.5558,59.4728,59.5004,19544.0
2019-07-19 14:00:00,64.5,64.66,64.49,64.61,132410.0,59.5097,59.6573,59.5004,59.6112,132410.0
2019-07-19 14:10:00,64.59,64.65,64.45,64.5,97448.0,59.5927,59.6481,59.4635,59.5097,97448.0
2019-07-19 14:20:00,64.5,64.55,64.29,64.32,70773.0,59.5097,59.5558,59.3159,59.3436,70773.0
2019-07-19 14:30:00,64.33,64.38,64.27,64.31,18550.0,59.3528,59.399,59.2975,59.3344,18550.0
2019-07-19 14:40:00,64.31,64.35,64.17,64.21,50863.0,59.3344,59.3713,59.2052,59.2421,50863.0
2019-07-19 14:50:00,64.2,64.22,64.07,64.08,37892.0,59.2329,59.2513,59.1129,59.1222,37892.0
2019-07-19 15:00:00,64.07,64.07,63.89,64.02,42371.0,59.1129,59.1129,58.9469,59.0668,42371.0
2019-07-19 15:10:00,64.03,64.12,64.01,64.06,35330.0,59.076,59.1591,59.0576,59.1037,35330.0
2019-07-19 15:20:00,64.07,64.13,63.97,64.09,45409.0,59.1129,59.1683,59.0207,59.1314,45409.0
2019-07-19 15:30:00,64.09,64.15,64.02,64.03,66606.0,59.1314,59.1867,59.0668,59.076,66606.0
2019-07-19 15:40:00,64.03,64.12,63.99,64.02,103786.0,59.076,59.1591,59.0391,59.0668,103786.0
2019-07-19 15:50:00,64.02,64.02,63.83,63.9,205506.0,59.0668,59.0668,58.8915,58.9561,205506.0
2019-07-22 09:30:00,64.24,64.39,63.9,64.05,342261.0,59.2698,59.4082,58.9561,59.0945,342261.0
2019-07-22 09:40:00,64.09,64.17,63.96,64.1,27090.0,59.1314,59.2052,59.0114,59.1406,27090.0
2019-07-22 09:50:00,64.11,64.32,63.96,63.98,81500.0,59.1498,59.3436,59.0114,59.0299,81500.0
2019-07-22 10:00:00,63.99,64.02,63.76,63.94,112551.0,59.0391,59.0668,58.8269,58.993,112551.0
2019-07-22 10:10:00,63.93,64.11,63.9,63.98,42629.0,58.9838,59.1498,58.9561,59.0299,42629.0
2019-07-22 10:20:00,63.98,64.09,63.95,63.96,16375.0,59.0299,59.1314,59.0022,59.0114,16375.0
2019-07-22 10:30:00,63.96,63.99,63.82,63.96,37927.0,59.0114,59.0391,58.8823,59.0114,37927.0
2019-07-22 10:40:00,63.97,63.99,63.76,63.9,26838.0,59.0207,59.0391,58.8269,58.9561,26838.0
2019-07-22 10:50:00,63.9,63.9,63.71,63.9,27184.0,58.9561,58.9561,58.7808,58.9561,27184.0
2019-07-22 11:00:00,63.89,63.96,63.77,63.81,172657.0,58.9469,59.0114,58.8361,58.8731,172657.0
2019-07-22 11:10:00,63.8,63.93,63.79,63.93,38658.0,58.8638,58.9838,58.8546,58.9838,38658.0
2019-07-22 11:20:00,63.93,64.0,63.89,63.98,24369.0,58.9838,59.0484,58.9469,59.0299,24369.0
2019-07-22 11:30:00,64.0,64.1,63.95,64.06,46268.0,59.0484,59.1406,59.0022,59.1037,46268.0
2019-07-22 11:40:00,64.05,64.16,64.03,64.16,129188.0,59.0945,59.196,59.076,59.196,129188.0
2019-07-22 11:50:00,64.16,64.17,64.08,64.09,17900.0,59.196,59.2052,59.1222,59.1314,17900.0
2019-07-22 12:00:00,64.09,64.11,63.76,63.82,50248.0,59.1314,59.1498,58.8269,58.8823,50248.0
2019-07-22 12:10:00,63.84,63.95,63.8,63.92,44521.0,58.9007,59.0022,58.8638,58.9745,44521.0
2019-07-22 12:20:00,63.91,64.01,63.88,63.94,37866.0,58.9653,59.0576,58.9376,58.993,37866.0
2019-07-22 12:30:00,63.95,64.0,63.84,63.88,19688.0,59.0022,59.0484,58.9007,58.9376,19688.0
2019-07-22 12:40:00,63.88,64.01,63.87,63.92,42962.0,58.9376,59.0576,58.9284,58.9745,42962.0
2019-07-22 12:50:00,63.94,64.08,63.92,64.02,55551.0,58.993,59.1222,58.9745,59.0668,55551.0
2019-07-22 13:00:00,64.03,64.05,63.97,64.02,19434.0,59.076,59.0945,59.0207,59.0668,19434.0
2019-07-22 13:10:00,64.02,64.04,63.99,64.03,16177.0,59.0668,59.0853,59.0391,59.076,16177.0
2019-07-22 13:20:00,64.01,64.09,63.98,64.06,19912.0,59.0576,59.1314,59.0299,59.1037,19912.0
2019-07-22 13:30:00,64.06,64.09,64.02,64.07,12008.0,59.1037,59.1314,59.0668,59.1129,12008.0
2019-07-22 13:40:00,64.07,64.11,64.02,64.06,17010.0,59.1129,59.1498,59.0668,59.1037,17010.0
2019-07-22 13:50:00,64.07,64.09,64.0,64.02,12119.0,59.1129,59.1314,59.0484,59.0668,12119.0
2019-07-22 14:00:00,64.03,64.03,63.93,63.97,31266.0,59.076,59.076,58.9838,59.0207,31266.0
2019-07-22 14:10:00,63.98,64.02,63.93,64.0,35576.0,59.0299,59.0668,58.9838,59.0484,35576.0
2019-07-22 14:20:00,63.99,64.0,63.95,63.97,14555.0,59.0391,59.0484,59.0022,59.0207,14555.0
2019-07-22 14:30:00,63.97,63.97,63.89,63.92,20292.0,59.0207,59.0207,58.9469,58.9745,20292.0
2019-07-22 14:40:00,63.92,63.97,63.9,63.96,27702.0,58.9745,59.0207,58.9561,59.0114,27702.0
2019-07-22 14:50:00,63.97,64.04,63.94,64.0,32595.0,59.0207,59.0853,58.993,59.0484,32595.0
2019-07-22 15:00:00,64.0,64.1,63.98,63.99,22342.0,59.0484,59.1406,59.0299,59.0391,22342.0
2019-07-22 15:10:00,64.0,64.04,63.97,64.0,24996.0,59.0484,59.0853,59.0207,59.0484,24996.0
2019-07-22 15:20:00,64.01,64.03,63.91,64.02,31546.0,59.0576,59.076,58.9653,59.0668,31546.0
2019-07-22 15:30:00,64.01,64.02,63.96,63.98,31170.0,59.0576,59.0668,59.0114,59.0299,31170.0
2019-07-22 15:40:00,63.97,64.0,63.92,63.97,41141.0,59.0207,59.0484,58.9745,59.0207,41141.0
2019-07-22 15:50:00,63.97,64.04,63.94,63.96,184637.0,59.0207,59.0853,58.993,59.0114,184637.0
2019-07-23 09:30:00,64.37,64.53,64.21,64.32,168347.0,59.3897,59.5373,59.2421,59.3436,168347.0
2019-07-23 09:40:00,64.34,64.55,64.31,64.5,109333.0,59.362,59.5558,59.3344,59.5097,109333.0
2019-07-23 09:50:00,64.51,64.58,64.24,64.25,128437.0,59.5189,59.5835,59.2698,59.279,128437.0
2019-07-23 10:00:00,64.25,64.31,63.96,64.23,488708.0,59.279,59.3344,59.0114,59.2606,488708.0
2019-07-23 10:10:00,64.23,64.36,64.09,64.11,109074.0,59.2606,59.3805,59.1314,59.1498,109074.0
2019-07-23 10:20:00,64.11,64.24,64.01,64.22,42479.0,59.1498,59.2698,59.0576,59.2513,42479.0
2019-07-23 10:30:00,64.23,64.32,64.11,64.23,37351.0,59.2606,59.3436,59.1498,59.2606,37351.0
2019-07-23 10:40:00,64.23,64.26,64.14,64.25,44866.0,59.2606,59.2882,59.1775,59.279,44866.0
2019-07-23 10:50:00,64.25,64.36,64.21,64.31,26609.0,59.279,59.3805,59.2421,59.3344,26609.0
2019-07-23 11:00:00,64.29,64.29,64.06,64.1,92829.0,59.3159,59.3159,59.1037,59.1406,92829.0
2019-07-23 11:10:00,64.09,64.24,64.08,64.23,37199.0,59.1314,59.2698,59.1222,59.2606,37199.0
2019-07-23 11:20:00,64.23,64.3,64.2,64.25,44226.0,59.2606,59.3251,59.2329,59.279,44226.0
2019-07-23 11:30:00,64.24,64.25,64.13,64.23,48383.0,59.2698,59.279,59.1683,59.2606,48383.0
2019-07-23 11:40:00,64.22,64.29,64.2,64.21,51855.0,59.2513,59.3159,59.2329,59.2421,51855.0
2019-07-23 11:50:00,64.22,64.36,64.2,64.35,27600.0,59.2513,59.3805,59.2329,59.3713,27600.0
2019-07-23 12:00:00,64.34,64.36,64.31,64.35,51419.0,59.362,59.3805,59.3344,59.3713,51419.0
2019-07-23 12:10:00,64.35,64.46,64.34,64.45,39728.0,59.3713,59.4728,59.362,59.4635,39728.0
2019-07-23 12:20:00,64.45,64.51,64.4,64.47,92386.0,59.4635,59.5189,59.4174,59.482,92386.0
2019-07-23 12:30:00,64.47,64.52,64.43,64.45,22003.0,59.482,59.5281,59.4451,59.4635,22003.0
2019-07-23 12:40:00,64.45,64.5,64.44,64.49,79427.0,59.4635,59.5097,59.4543,59.5004,79427.0
2019-07-23 12:50:00,64.52,64.69,64.52,64.62,93988.0,59.5281,59.685,59.5281,59.6204,93988.0
2019-07-23 13:00:00,64.62,64.69,64.6,64.66,26924.0,59.6204,59.685,59.6019,59.6573,26924.0
2019-07-23 13:10:00,64.66,64.83,64.66,64.77,61624.0,59.6573,59.8141,59.6573,59.7588,61624.0
2019-07-23 13:20:00,64.77,64.8,64.68,64.72,29926.0,59.7588,59.7865,59.6757,59.7126,29926.0
2019-07-23 13:30:00,64.73,64.73,64.6,64.63,22720.0,59.7219,59.7219,59.6019,59.6296,22720.0
2019-07-23 13:40:00,64.63,65.03,64.59,64.93,234229.0,59.6296,59.9987,59.5927,59.9064,234229.0
2019-07-23 13:50:00,64.94,64.95,64.79,64.89,76145.0,59.9156,59.9249,59.7772,59.8695,76145.0
2019-07-23 14:00:00,64.91,64.91,64.68,64.71,46323.0,59.8879,59.8879,59.6757,59.7034,46323.0
2019-07-23 14:10:00,64.71,64.84,64.68,64.81,29584.0,59.7034,59.8234,59.6757,59.7957,29584.0
2019-07-23 14:20:00,64.8,64.99,64.77,64.97,71718.0,59.7865,59.9618,59.7588,59.9433,71718.0
2019-07-23 14:30:00,64.97,65.05,64.94,64.98,85100.0,59.9433,60.0171,59.9156,59.9525,85100.0
2019-07-23 14:40:00,64.98,65.02,64.9,64.98,57415.0,59.9525,59.9894,59.8787,59.9525,57415.0
2019-07-23 14:50:00,64.98,65.11,64.97,65.1,36240.0,59.9525,60.0725,59.9433,60.0632,36240.0
2019-07-23 15:00:00,65.1,65.18,65.03,65.1,44585.0,60.0632,60.1371,59.9987,60.0632,44585.0
2019-07-23 15:10:00,65.11,65.12,64.99,65.04,28906.0,60.0725,60.0817,59.9618,60.0079,28906.0
2019-07-23 15:20:00,65.04,65.21,65.04,65.17,46480.0,60.0079,60.1647,60.0079,60.1278,46480.0
2019-07-23 15:30:00,65.18,65.34,65.18,65.31,67671.0,60.1371,60.2847,60.1371,60.257,67671.0
2019-07-23 15:40:00,65.31,65.35,65.19,65.21,62118.0,60.257,60.2939,60.1463,60.1647,62118.0
2019-07-23 15:50:00,65.2,65.37,65.18,65.24,359487.0,60.1555,60.3124,60.1371,60.1924,359487.0
2019-07-24 09:30:00,64.95,65.28,64.71,64.8,219152.0,59.9249,60.2293,59.7034,59.7865,219152.0
2019-07-24 09:40:00,64.75,65.09,64.74,65.09,168351.0,59.7403,60.054,59.7311,60.054,168351.0
2019-07-24 09:50:00,65.08,65.19,64.85,64.98,83738.0,60.0448,60.1463,59.8326,59.9525,83738.0
2019-07-24 10:00:00,65.01,65.05,64.79,64.84,75399.0,59.9802,60.0171,59.7772,59.8234,75399.0
2019-07-24 10:10:00,64.84,64.9,64.73,64.73,38076.0,59.8234,59.8787,59.7219,59.7219,38076.0
2019-07-24 10:20:00,64.73,64.81,64.65,64.71,111095.0,59.7219,59.7957,59.6481,59.7034,111095.0
2019-07-24 10:30:00,64.72,64.81,64.69,64.81,43938.0,59.7126,59.7957,59.685,59.7957,43938.0
2019-07-24 10:40:00,64.8,64.89,64.69,64.85,55063.0,59.7865,59.8695,59.685,59.8326,55063.0
2019-07-24 10:50:00,64.86,65.07,64.8,65.07,46717.0,59.8418,60.0356,59.7865,60.0356,46717.0
2019-07-24 11:00:00,65.06,65.12,64.95,65.12,37409.0,60.0263,60.0817,59.9249,60.0817,37409.0
2019-07-24 11:10:00,65.12,65.12,64.96,65.01,45610.0,60.0817,60.0817,59.9341,59.9802,45610.0
2019-07-24 11:20:00,65.02,65.06,64.92,65.0,56428.0,59.9894,60.0263,59.8972,59.971,56428.0
2019-07-24 11:30:00,64.99,65.08,63.75,64.97,110365.0,59.9618,60.0448,58.8177,59.9433,110365.0
2019-07-24 11:40:00,64.95,65.0,64.78,64.82,41070.0,59.9249,59.971,59.768,59.8049,41070.0
2019-07-24 11:50:00,64.83,64.94,64.78,64.79,32345.0,59.8141,59.9156,59.768,59.7772,32345.0
2019-07-24 12:00:00,64.8,64.85,64.79,64.82,29360.0,59.7865,59.8326,59.7772,59.8049,29360.0
2019-07-24 12:10:00,64.83,64.89,64.8,64.89,21292.0,59.8141,59.8695,59.7865,59.8695,21292.0
2019-07-24 12:20:00,64.89,64.98,64.87,64.94,36107.0,59.8695,59.9525,59.851,59.9156,36107.0
2019-07-24 12:30:00,64.94,65.04,64.94,64.99,31058.0,59.9156,60.0079,59.9156,59.9618,31058.0
2019-07-24 12:40:00,64.98,65.09,64.95,65.05,32449.0,59.9525,60.054,59.9249,60.0171,32449.0
2019-07-24 12:50:00,65.06,65.08,64.99,65.06,19708.0,60.0263,60.0448,59.9618,60.0263,19708.0
2019-07-24 13:00:00,65.06,65.07,64.99,65.01,22148.0,60.0263,60.0356,59.9618,59.9802,22148.0
2019-07-24 13:10:00,65.02,65.04,64.99,65.01,24262.0,59.9894,60.0079,59.9618,59.9802,24262.0
2019-07-24 13:20:00,65.01,65.17,65.0,65.15,33743.0,59.9802,60.1278,59.971,60.1094,33743.0
2019-07-24 13:30:00,65.16,65.21,65.1,65.16,36483.0,60.1186,60.1647,60.0632,60.1186,36483.0
2019-07-24 13:40:00,65.17,65.2,65.13,65.14,49845.0,60.1278,60.1555,60.0909,60.1002,49845.0
2019-07-24 13:50:00,65.15,65.15,65.05,65.07,59280.0,60.1094,60.1094,60.0171,60.0356,59280.0
2019-07-24 14:00:00,65.07,65.21,65.04,65.16,107933.0,60.0356,60.1647,60.0079,60.1186,107933.0
2019-07-24 14:10:00,65.16,65.28,65.16,65.27,39462.0,60.1186,60.2293,60.1186,60.2201,39462.0
2019-07-24 14:20:00,65.28,65.41,65.27,65.32,68044.0,60.2293,60.3493,60.2201,60.2662,68044.0
2019-07-24 14:30:00,65.33,65.38,65.25,65.3,68955.0,60.2755,60.3216,60.2016,60.2478,68955.0
2019-07-24 14:40:00,65.29,65.29,65.22,65.23,38361.0,60.2385,60.2385,60.174,60.1832,38361.0
2019-07-24 14:50:00,65.23,65.27,65.16,65.21,70692.0,60.1832,60.2201,60.1186,60.1647,70692.0
2019-07-24 15:00:00,65.2,65.21,65.08,65.09,70746.0,60.1555,60.1647,60.0448,60.054,70746.0
2019-07-24 15:10:00,65.09,65.21,65.06,65.1,105930.0,60.054,60.1647,60.0263,60.0632,105930.0
2019-07-24 15:20:00,65.1,65.2,65.09,65.18,116367.0,60.0632,60.1555,60.054,60.1371,116367.0
2019-07-24 15:30:00,65.17,65.19,65.07,65.12,138253.0,60.1278,60.1463,60.0356,60.0817,138253.0
2019-07-24 15:40:00,65.12,65.18,65.07,65.12,206682.0,60.0817,60.1371,60.0356,60.0817,206682.0
2019-07-24 15:50:00,65.11,65.15,64.88,64.94,399018.0,60.0725,60.1094,59.8603,59.9156,399018.0
2019-07-25 09:30:00,63.3,63.95,62.71,63.22,563727.0,58.4025,59.0022,57.8582,58.3287,563727.0
2019-07-25 09:40:00,63.22,63.26,61.69,62.1,509279.0,58.3287,58.3656,56.9171,57.2954,509279.0
2019-07-25 09:50:00,62.13,62.67,61.92,62.42,290867.0,57.323,57.8213,57.1293,57.5906,290867.0
2019-07-25 10:00:00,62.42,62.98,62.1,62.76,290474.0,57.5906,58.1073,57.2954,57.9043,290474.0
2019-07-25 10:10:00,62.78,63.2,62.78,63.0,166001.0,57.9227,58.3103,57.9227,58.1257,166001.0
2019-07-25 10:20:00,63.03,63.04,62.65,62.95,201397.0,58.1534,58.1626,57.8028,58.0796,201397.0
2019-07-25 10:30:00,62.93,63.52,62.89,63.35,241293.0,58.0611,58.6055,58.0242,58.4486,241293.0
2019-07-25 10:40:00,63.35,63.59,63.27,63.4,148360.0,58.4486,58.6701,58.3748,58.4948,148360.0
2019-07-25 10:50:00,63.4,63.8,63.28,63.6,164504.0,58.4948,58.8638,58.3841,58.6793,164504.0
2019-07-25 11:00:00,63.6,63.81,63.55,63.8,213056.0,58.6793,58.8731,58.6332,58.8638,213056.0
2019-07-25 11:10:00,63.79,63.9,63.68,63.78,137208.0,58.8546,58.9561,58.7531,58.8454,137208.0
2019-07-25 11:20:00,63.79,63.89,63.37,63.46,108854.0,58.8546,58.9469,58.4671,58.5501,108854.0
2019-07-25 11:30:00,63.47,63.66,63.45,63.6,244816.0,58.5594,58.7347,58.5409,58.6793,244816.0
2019-07-25 11:40:00,63.6,63.77,63.59,63.7,110295.0,58.6793,58.8361,58.6701,58.7716,110295.0
2019-07-25 11:50:00,63.71,63.77,63.62,63.62,72757.0,58.7808,58.8361,58.6978,58.6978,72757.0
2019-07-25 12:00:00,63.61,63.65,63.04,63.05,200414.0,58.6885,58.7254,58.1626,58.1719,200414.0
2019-07-25 12:10:00,63.05,63.06,62.83,63.02,258340.0,58.1719,58.1811,57.9689,58.1442,258340.0
2019-07-25 12:20:00,63.04,63.3,62.97,63.3,143306.0,58.1626,58.4025,58.098,58.4025,143306.0
2019-07-25 12:30:00,63.3,63.34,62.96,62.96,110957.0,58.4025,58.4394,58.0888,58.0888,110957.0
2019-07-25 12:40:00,62.95,63.12,62.73,63.06,123941.0,58.0796,58.2364,57.8766,58.1811,123941.0
2019-07-25 12:50:00,63.07,63.51,63.05,63.47,214907.0,58.1903,58.5963,58.1719,58.5594,214907.0
2019-07-25 13:00:00,63.48,63.5,63.11,63.11,63761.0,58.5686,58.587,58.2272,58.2272,63761.0
2019-07-25 13:10:00,63.09,63.18,62.85,62.91,42287.0,58.2088,58.2918,57.9873,58.0427,42287.0
2019-07-25 13:20:00,62.89,62.91,62.75,62.82,56949.0,58.0242,58.0427,57.8951,57.9597,56949.0
2019-07-25 13:30:00,62.82,62.86,62.71,62.71,53737.0,57.9597,57.9966,57.8582,57.8582,53737.0
2019-07-25 13:40:00,62.72,62.75,62.55,62.55,81493.0,57.8674,57.8951,57.7105,57.7105,81493.0
2019-07-25 13:50:00,62.54,62.54,62.35,62.45,99717.0,57.7013,57.7013,57.526,57.6183,99717.0
2019-07-25 14:00:00,62.48,62.57,62.35,62.36,57338.0,57.646,57.729,57.526,57.5352,57338.0
2019-07-25 14:10:00,62.36,62.57,62.29,62.55,97298.0,57.5352,57.729,57.4707,57.7105,97298.0
2019-07-25 14:20:00,62.56,63.07,62.54,63.0,278591.0,57.7198,58.1903,57.7013,58.1257,278591.0
2019-07-25 14:30:00,62.98,63.01,62.51,62.52,92890.0,58.1073,58.135,57.6736,57.6829,92890.0
2019-07-25 14:40:00,62.52,62.59,62.4,62.44,97951.0,57.6829,57.7474,57.5721,57.6091,97951.0
2019-07-25 14:50:00,62.43,62.45,62.31,62.42,73876.0,57.5998,57.6183,57.4891,57.5906,73876.0
2019-07-25 15:00:00,62.45,62.68,62.25,62.65,112434.0,57.6183,57.8305,57.4338,57.8028,112434.0
2019-07-25 15:10:00,62.65,63.09,62.61,63.0,296889.0,57.8028,58.2088,57.7659,58.1257,296889.0
2019-07-25 15:20:00,62.98,63.07,62.72,62.74,165951.0,58.1073,58.1903,57.8674,57.8858,165951.0
2019-07-25 15:30:00,62.73,62.8,62.64,62.66,95575.0,57.8766,57.9412,57.7936,57.812,95575.0
2019-07-25 15:40:00,62.66,62.69,62.57,62.64,109661.0,57.812,57.8397,57.729,57.7936,109661.0
2019-07-25 15:50:00,62.64,62.76,62.58,62.63,312107.0,57.7936,57.9043,57.7382,57.7844,312107.0
2019-07-26 09:30:00,63.1,63.72,63.1,63.5,138223.0,58.218,58.79,58.218,58.587,138223.0
2019-07-26 09:40:00,63.53,63.83,63.51,63.8,35061.0,58.6147,58.8915,58.5963,58.8638,35061.0
2019-07-26 09:50:00,63.79,63.83,63.28,63.28,58012.0,58.8546,58.8915,58.3841,58.3841,58012.0
2019-07-26 10:00:00,63.3,63.32,62.94,62.99,94202.0,58.4025,58.421,58.0704,58.1165,94202.0
2019-07-26 10:10:00,62.97,63.07,62.81,63.02,57474.0,58.098,58.1903,57.9504,58.1442,57474.0
2019-07-26 10:20:00,63.0,63.02,62.84,62.88,21175.0,58.1257,58.1442,57.9781,58.015,21175.0
2019-07-26 10:30:00,62.86,62.89,62.63,62.85,90833.0,57.9966,58.0242,57.7844,57.9873,90833.0
2019-07-26 10:40:00,62.83,63.08,62.75,63.04,154031.0,57.9689,58.1995,57.8951,58.1626,154031.0
2019-07-26 10:50:00,63.06,63.45,63.04,63.38,144956.0,58.1811,58.5409,58.1626,58.4763,144956.0
2019-07-26 11:00:00,63.38,63.53,63.21,63.29,173622.0,58.4763,58.6147,58.3195,58.3933,173622.0
2019-07-26 11:10:00,63.3,63.6,63.22,63.43,67438.0,58.4025,58.6793,58.3287,58.5225,67438.0
2019-07-26 11:20:00,63.42,63.6,63.37,63.56,62225.0,58.5132,58.6793,58.4671,58.6424,62225.0
2019-07-26 11:30:00,63.57,63.6,63.43,63.52,78956.0,58.6516,58.6793,58.5225,58.6055,78956.0
2019-07-26 11:40:00,63.53,63.58,63.45,63.5,41093.0,58.6147,58.6609,58.5409,58.587,41093.0
2019-07-26 11:50:00,63.49,63.6,63.46,63.6,39135.0,58.5778,58.6793,58.5501,58.6793,39135.0
2019-07-26 12:00:00,63.6,63.75,63.51,63.55,76068.0,58.6793,58.8177,58.5963,58.6332,76068.0
2019-07-26 12:10:00,63.56,63.59,63.47,63.53,52471.0,58.6424,58.6701,58.5594,58.6147,52471.0
2019-07-26 12:20:00,63.54,63.68,63.53,63.62,29304.0,58.6239,58.7531,58.6147,58.6978,29304.0
2019-07-26 12:30:00,63.62,63.72,63.6,63.72,37128.0,58.6978,58.79,58.6793,58.79,37128.0
2019-07-26 12:40:00,63.73,63.74,63.57,63.58,28928.0,58.7992,58.8085,58.6516,58.6609,28928.0
2019-07-26 12:50:00,63.6,63.74,63.6,63.65,43019.0,58.6793,58.8085,58.6793,58.7254,43019.0
2019-07-26 13:00:00,63.64,63.64,63.5,63.56,39356.0,58.7162,58.7162,58.587,58.6424,39356.0
2019-07-26 13:10:00,63.56,63.73,63.56,63.67,30891.0,58.6424,58.7992,58.6424,58.7439,30891.0
2019-07-26 13:20:00,63.67,63.68,63.59,63.65,30665.0,58.7439,58.7531,58.6701,58.7254,30665.0
2019-07-26 13:30:00,63.66,63.74,63.6,63.72,28827.0,58.7347,58.8085,58.6793,58.79,28827.0
2019-07-26 13:40:00,63.72,63.74,63.69,63.7,30121.0,58.79,58.8085,58.7623,58.7716,30121.0
2019-07-26 13:50:00,63.7,63.89,63.69,63.85,106699.0,58.7716,58.9469,58.7623,58.91,106699.0
2019-07-26 14:00:00,63.87,63.88,63.75,63.79,36617.0,58.9284,58.9376,58.8177,58.8546,36617.0
2019-07-26 14:10:00,63.79,63.81,63.7,63.72,49303.0,58.8546,58.8731,58.7716,58.79,49303.0
2019-07-26 14:20:00,63.73,63.74,63.65,63.65,23483.0,58.7992,58.8085,58.7254,58.7254,23483.0
2019-07-26 14:30:00,63.65,63.77,63.57,63.7,64941.0,58.7254,58.8361,58.6516,58.7716,64941.0
2019-07-26 14:40:00,63.69,63.72,63.58,63.64,75586.0,58.7623,58.79,58.6609,58.7162,75586.0
2019-07-26 14:50:00,63.64,63.64,63.45,63.49,39502.0,58.7162,58.7162,58.5409,58.5778,39502.0
2019-07-26 15:00:00,63.46,63.61,63.42,63.51,68888.0,58.5501,58.6885,58.5132,58.5963,68888.0
2019-07-26 15:10:00,63.51,63.55,63.43,63.46,46211.0,58.5963,58.6332,58.5225,58.5501,46211.0
2019-07-26 15:20:00,63.46,63.49,63.34,63.38,50660.0,58.5501,58.5778,58.4394,58.4763,50660.0
2019-07-26 15:30:00,63.39,63.54,63.36,63.37,75244.0,58.4856,58.6239,58.4579,58.4671,75244.0
2019-07-26 15:40:00,63.38,63.38,63.23,63.24,82385.0,58.4763,58.4763,58.3379,58.3472,82385.0
2019-07-26 15:50:00,63.25,63.32,63.12,63.18,215629.0,58.3564,58.421,58.2364,58.2918,215629.0
2019-07-29 09:30:00,63.0,63.21,62.73,62.78,114139.0,58.1257,58.3195,57.8766,57.9227,114139.0
2019-07-29 09:40:00,62.74,62.86,62.65,62.65,60341.0,57.8858,57.9966,57.8028,57.8028,60341.0
2019-07-29 09:50:00,62.68,62.68,62.33,62.5,62112.0,57.8305,57.8305,57.5076,57.6644,62112.0
2019-07-29 10:00:00,62.5,62.5,62.26,62.35,52371.0,57.6644,57.6644,57.443,57.526,52371.0
2019-07-29 10:10:00,62.33,62.33,62.17,62.31,128126.0,57.5076,57.5076,57.3599,57.4891,128126.0
2019-07-29 10:20:00,62.31,62.31,61.95,61.97,87702.0,57.4891,57.4891,57.157,57.1754,87702.0
2019-07-29 10:30:00,61.98,62.17,61.98,62.08,41782.0,57.1846,57.3599,57.1846,57.2769,41782.0
2019-07-29 10:40:00,62.1,62.38,62.05,62.3,71906.0,57.2954,57.5537,57.2492,57.4799,71906.0
2019-07-29 10:50:00,62.31,62.35,62.2,62.29,35046.0,57.4891,57.526,57.3876,57.4707,35046.0
2019-07-29 11:00:00,62.29,62.39,62.21,62.33,28741.0,57.4707,57.5629,57.3968,57.5076,28741.0
2019-07-29 11:10:00,62.34,62.46,62.33,62.46,27968.0,57.5168,57.6275,57.5076,57.6275,27968.0
2019-07-29 11:20:00,62.46,62.57,62.41,62.56,35193.0,57.6275,57.729,57.5814,57.7198,35193.0
2019-07-29 11:30:00,62.56,62.62,62.49,62.53,55191.0,57.7198,57.7751,57.6552,57.6921,55191.0
2019-07-29 11:40:00,62.54,62.63,62.49,62.5,21680.0,57.7013,57.7844,57.6552,57.6644,21680.0
2019-07-29 11:50:00,62.49,62.61,62.46,62.5,30768.0,57.6552,57.7659,57.6275,57.6644,30768.0
2019-07-29 12:00:00,62.49,62.49,62.32,62.48,60156.0,57.6552,57.6552,57.4983,57.646,60156.0
2019-07-29 12:10:00,62.47,62.58,62.47,62.52,51698.0,57.6367,57.7382,57.6367,57.6829,51698.0
2019-07-29 12:20:00,62.52,62.58,62.43,62.43,25595.0,57.6829,57.7382,57.5998,57.5998,25595.0
2019-07-29 12:30:00,62.42,62.49,62.4,62.46,31892.0,57.5906,57.6552,57.5721,57.6275,31892.0
2019-07-29 12:40:00,62.46,62.53,62.36,62.39,20637.0,57.6275,57.6921,57.5352,57.5629,20637.0
2019-07-29 12:50:00,62.4,62.43,62.34,62.36,31338.0,57.5721,57.5998,57.5168,57.5352,31338.0
2019-07-29 13:00:00,62.36,62.41,62.33,62.36,34417.0,57.5352,57.5814,57.5076,57.5352,34417.0
2019-07-29 13:10:00,62.38,62.38,62.25,62.27,29449.0,57.5537,57.5537,57.4338,57.4522,29449.0
2019-07-29 13:20:00,62.26,62.33,62.23,62.28,29958.0,57.443,57.5076,57.4153,57.4614,29958.0
2019-07-29 13:30:00,62.28,62.33,62.26,62.28,24051.0,57.4614,57.5076,57.443,57.4614,24051.0
2019-07-29 13:40:00,62.27,62.27,62.19,62.22,22607.0,57.4522,57.4522,57.3784,57.4061,22607.0
2019-07-29 13:50:00,62.21,62.23,62.14,62.17,27631.0,57.3968,57.4153,57.3323,57.3599,27631.0
2019-07-29 14:00:00,62.17,62.24,62.14,62.22,26394.0,57.3599,57.4245,57.3323,57.4061,26394.0
2019-07-29 14:10:00,62.23,62.25,62.2,62.22,26604.0,57.4153,57.4338,57.3876,57.4061,26604.0
2019-07-29 14:20:00,62.22,62.34,62.19,62.33,33756.0,57.4061,57.5168,57.3784,57.5076,33756.0
2019-07-29 14:30:00,62.32,62.35,62.25,62.35,29079.0,57.4983,57.526,57.4338,57.526,29079.0
2019-07-29 14:40:00,62.35,62.43,62.34,62.4,34497.0,57.526,57.5998,57.5168,57.5721,34497.0
2019-07-29 14:50:00,62.41,62.46,62.35,62.36,28740.0,57.5814,57.6275,57.526,57.5352,28740.0
2019-07-29 15:00:00,62.37,62.37,62.3,62.32,28623.0,57.5445,57.5445,57.4799,57.4983,28623.0
2019-07-29 15:10:00,62.32,62.37,62.27,62.36,47049.0,57.4983,57.5445,57.4522,57.5352,47049.0
2019-07-29 15:20:00,62.36,62.36,62.27,62.28,44925.0,57.5352,57.5352,57.4522,57.4614,44925.0
2019-07-29 15:30:00,62.28,62.3,62.24,62.26,78538.0,57.4614,57.4799,57.4245,57.443,78538.0
2019-07-29 15:40:00,62.26,62.32,62.25,62.29,104384.0,57.443,57.4983,57.4338,57.4707,104384.0
2019-07-29 15:50:00,62.29,62.4,62.26,62.36,207850.0,57.4707,57.5721,57.443,57.5352,207850.0
2019-07-30 09:30:00,61.88,61.96,61.33,61.33,115793.0,57.0924,57.1662,56.5849,56.5849,115793.0
2019-07-30 09:40:00,61.32,61.5,61.28,61.47,83391.0,56.5757,56.7418,56.5388,56.7141,83391.0
2019-07-30 09:50:00,61.47,61.47,61.14,61.15,88097.0,56.7141,56.7141,56.4096,56.4189,88097.0
2019-07-30 10:00:00,61.14,61.36,61.14,61.22,49803.0,56.4096,56.6126,56.4096,56.4834,49803.0
2019-07-30 10:10:00,61.22,61.6,61.2,61.5,74292.0,56.4834,56.834,56.465,56.7418,74292.0
2019-07-30 10:20:00,61.49,61.54,61.33,61.38,69478.0,56.7326,56.7787,56.5849,56.6311,69478.0
2019-07-30 10:30:00,61.37,61.52,61.37,61.49,84839.0,56.6218,56.7602,56.6218,56.7326,84839.0
2019-07-30 10:40:00,61.49,61.54,61.4,61.45,66849.0,56.7326,56.7787,56.6495,56.6956,66849.0
2019-07-30 10:50:00,61.46,61.47,61.36,61.36,31647.0,56.7049,56.7141,56.6126,56.6126,31647.0
2019-07-30 11:00:00,61.34,61.5,61.34,61.44,39129.0,56.5942,56.7418,56.5942,56.6864,39129.0
2019-07-30 11:10:00,61.44,61.46,61.29,61.31,32031.0,56.6864,56.7049,56.548,56.5665,32031.0
2019-07-30 11:20:00,61.32,61.37,61.27,61.33,42557.0,56.5757,56.6218,56.5296,56.5849,42557.0
2019-07-30 11:30:00,61.33,61.54,61.31,61.45,61010.0,56.5849,56.7787,56.5665,56.6956,61010.0
2019-07-30 11:40:00,61.46,61.49,61.37,61.38,29261.0,56.7049,56.7326,56.6218,56.6311,29261.0
2019-07-30 11:50:00,61.38,61.39,61.31,61.32,31425.0,56.6311,56.6403,56.5665,56.5757,31425.0
2019-07-30 12:00:00,61.32,61.52,61.31,61.49,44315.0,56.5757,56.7602,56.5665,56.7326,44315.0
2019-07-30 12:10:00,61.49,61.49,61.41,61.46,67586.0,56.7326,56.7326,56.6587,56.7049,67586.0
2019-07-30 12:20:00,61.45,61.48,61.42,61.44,28832.0,56.6956,56.7233,56.668,56.6864,28832.0
2019-07-30 12:30:00,61.44,61.49,61.43,61.45,34284.0,56.6864,56.7326,56.6772,56.6956,34284.0
2019-07-30 12:40:00,61.46,61.56,61.45,61.55,43313.0,56.7049,56.7971,56.6956,56.7879,43313.0
2019-07-30 12:50:00,61.55,61.63,61.55,61.62,40722.0,56.7879,56.8617,56.7879,56.8525,40722.0
2019-07-30 13:00:00,61.62,61.68,61.57,61.65,40814.0,56.8525,56.9079,56.8064,56.8802,40814.0
2019-07-30 13:10:00,61.65,61.72,61.64,61.69,26439.0,56.8802,56.9448,56.8709,56.9171,26439.0
2019-07-30 13:20:00,61.67,61.68,61.6,61.61,24158.0,56.8986,56.9079,56.834,56.8433,24158.0
2019-07-30 13:30:00,61.63,61.69,61.61,61.66,20380.0,56.8617,56.9171,56.8433,56.8894,20380.0
2019-07-30 13:40:00,61.65,61.66,61.62,61.62,15541.0,56.8802,56.8894,56.8525,56.8525,15541.0
2019-07-30 13:50:00,61.63,61.71,61.63,61.68,17580.0,56.8617,56.9355,56.8617,56.9079,17580.0
2019-07-30 14:00:00,61.67,61.83,61.67,61.73,34110.0,56.8986,57.0462,56.8986,56.954,34110.0
2019-07-30 14:10:00,61.73,61.78,61.69,61.71,37307.0,56.954,57.0001,56.9171,56.9355,37307.0
2019-07-30 14:20:00,61.73,61.75,61.66,61.69,38078.0,56.954,56.9724,56.8894,56.9171,38078.0
2019-07-30 14:30:00,61.68,61.74,61.64,61.7,61421.0,56.9079,56.9632,56.8709,56.9263,61421.0
2019-07-30 14:40:00,61.71,61.72,61.64,61.64,34704.0,56.9355,56.9448,56.8709,56.8709,34704.0
2019-07-30 14:50:00,61.63,61.65,61.56,61.56,44709.0,56.8617,56.8802,56.7971,56.7971,44709.0
2019-07-30 15:00:00,61.57,61.59,61.49,61.51,44923.0,56.8064,56.8248,56.7326,56.751,44923.0
2019-07-30 15:10:00,61.52,61.63,61.51,61.63,41323.0,56.7602,56.8617,56.751,56.8617,41323.0
2019-07-30 15:20:00,61.63,61.64,61.53,61.55,51180.0,56.8617,56.8709,56.7695,56.7879,51180.0
2019-07-30 15:30:00,61.55,61.61,61.49,61.5,64708.0,56.7879,56.8433,56.7326,56.7418,64708.0
2019-07-30 15:40:00,61.49,61.52,61.42,61.52,119431.0,56.7326,56.7602,56.668,56.7602,119431.0
2019-07-30 15:50:00,61.51,61.58,61.37,61.4,230262.0,56.751,56.8156,56.6218,56.6495,230262.0
2019-07-31 09:30:00,61.19,61.21,60.16,60.47,317175.0,56.4558,56.4742,55.5055,55.7915,317175.0
2019-07-31 09:40:00,60.47,60.56,60.17,60.45,152146.0,55.7915,55.8745,55.5147,55.773,152146.0
2019-07-31 09:50:00,60.41,60.9,60.37,60.9,142296.0,55.7361,56.1882,55.6992,56.1882,142296.0
2019-07-31 10:00:00,60.9,61.06,60.89,61.03,105702.0,56.1882,56.3358,56.179,56.3081,105702.0
2019-07-31 10:10:00,61.02,61.11,60.92,61.07,68627.0,56.2989,56.382,56.2067,56.345,68627.0
2019-07-31 10:20:00,61.08,61.09,60.86,60.9,102806.0,56.3543,56.3635,56.1513,56.1882,102806.0
2019-07-31 10:30:00,60.87,60.9,60.73,60.89,96340.0,56.1605,56.1882,56.0314,56.179,96340.0
2019-07-31 10:40:00,60.87,60.9,60.74,60.82,47883.0,56.1605,56.1882,56.0406,56.1144,47883.0
2019-07-31 10:50:00,60.83,60.88,60.62,60.62,48001.0,56.1236,56.1697,55.9299,55.9299,48001.0
2019-07-31 11:00:00,60.63,60.91,60.59,60.89,49172.0,55.9391,56.1974,55.9022,56.179,49172.0
2019-07-31 11:10:00,60.88,60.88,60.78,60.81,32632.0,56.1697,56.1697,56.0775,56.1052,32632.0
2019-07-31 11:20:00,60.8,60.87,60.72,60.72,40308.0,56.0959,56.1605,56.0221,56.0221,40308.0
2019-07-31 11:30:00,60.71,60.74,60.56,60.56,60348.0,56.0129,56.0406,55.8745,55.8745,60348.0
2019-07-31 11:40:00,60.57,60.62,60.47,60.52,67639.0,55.8837,55.9299,55.7915,55.8376,67639.0
2019-07-31 11:50:00,60.53,60.75,60.52,60.58,50757.0,55.8468,56.0498,55.8376,55.893,50757.0
2019-07-31 12:00:00,60.58,60.68,60.55,60.64,23326.0,55.893,55.9852,55.8653,55.9483,23326.0
2019-07-31 12:10:00,60.64,60.7,60.57,60.57,98582.0,55.9483,56.0037,55.8837,55.8837,98582.0
2019-07-31 12:20:00,60.55,60.55,60.44,60.52,43295.0,55.8653,55.8653,55.7638,55.8376,43295.0
2019-07-31 12:30:00,60.54,60.61,60.54,60.56,17758.0,55.8561,55.9206,55.8561,55.8745,17758.0
2019-07-31 12:40:00,60.57,60.58,60.47,60.52,22189.0,55.8837,55.893,55.7915,55.8376,22189.0
2019-07-31 12:50:00,60.52,60.61,60.49,60.5,268758.0,55.8376,55.9206,55.8099,55.8191,268758.0
2019-07-31 13:00:00,60.49,60.6,60.46,60.57,48882.0,55.8099,55.9114,55.7822,55.8837,48882.0
2019-07-31 13:10:00,60.58,60.6,60.54,60.59,23680.0,55.893,55.9114,55.8561,55.9022,23680.0
2019-07-31 13:20:00,60.59,60.61,60.53,60.58,36331.0,55.9022,55.9206,55.8468,55.893,36331.0
2019-07-31 13:30:00,60.58,60.6,60.51,60.58,36872.0,55.893,55.9114,55.8284,55.893,36872.0
2019-07-31 13:40:00,60.59,60.7,60.58,60.66,23572.0,55.9022,56.0037,55.893,55.9668,23572.0
2019-07-31 13:50:00,60.66,60.96,60.62,60.95,36800.0,55.9668,56.2436,55.9299,56.2343,36800.0
2019-07-31 14:00:00,60.92,60.96,60.57,60.67,69218.0,56.2067,56.2436,55.8837,55.976,69218.0
2019-07-31 14:10:00,60.63,60.68,60.49,60.55,37519.0,55.9391,55.9852,55.8099,55.8653,37519.0
2019-07-31 14:20:00,60.56,60.58,60.49,60.53,46974.0,55.8745,55.893,55.8099,55.8468,46974.0
2019-07-31 14:30:00,60.51,60.54,60.22,60.3,95695.0,55.8284,55.8561,55.5608,55.6346,95695.0
2019-07-31 14:40:00,60.29,60.29,59.99,60.03,206381.0,55.6254,55.6254,55.3486,55.3855,206381.0
2019-07-31 14:50:00,59.99,60.29,59.67,60.28,138584.0,55.3486,55.6254,55.0534,55.6162,138584.0
2019-07-31 15:00:00,60.29,60.59,60.15,60.47,87501.0,55.6254,55.9022,55.4962,55.7915,87501.0
2019-07-31 15:10:00,60.39,60.6,60.32,60.56,136081.0,55.7177,55.9114,55.6531,55.8745,136081.0
2019-07-31 15:20:00,60.55,60.85,60.5,60.83,109658.0,55.8653,56.1421,55.8191,56.1236,109658.0
2019-07-31 15:30:00,60.83,60.87,60.5,60.72,163081.0,56.1236,56.1605,55.8191,56.0221,163081.0
2019-07-31 15:40:00,60.73,60.9,60.66,60.71,168871.0,56.0314,56.1882,55.9668,56.0129,168871.0
2019-07-31 15:50:00,60.71,60.71,60.44,60.45,258053.0,56.0129,56.0129,55.7638,55.773,258053.0
2019-08-01 09:30:00,60.47,61.08,60.4,60.98,128425.0,55.7915,56.3543,55.7269,56.262,128425.0
2019-08-01 09:40:00,60.87,60.9,60.52,60.6,127917.0,56.1605,56.1882,55.8376,55.9114,127917.0
2019-08-01 09:50:00,60.61,60.97,60.59,60.83,49000.0,55.9206,56.2528,55.9022,56.1236,49000.0
2019-08-01 10:00:00,60.81,61.08,60.77,61.0,46548.0,56.1052,56.3543,56.0683,56.2805,46548.0
2019-08-01 10:10:00,60.98,61.04,60.76,61.03,61821.0,56.262,56.3174,56.059,56.3081,61821.0
2019-08-01 10:20:00,61.04,61.12,60.93,60.99,33429.0,56.3174,56.3912,56.2159,56.2712,33429.0
2019-08-01 10:30:00,60.98,61.2,60.95,61.1,30125.0,56.262,56.465,56.2343,56.3727,30125.0
2019-08-01 10:40:00,61.11,61.24,61.1,61.24,28808.0,56.382,56.5019,56.3727,56.5019,28808.0
2019-08-01 10:50:00,61.25,61.35,61.24,61.27,48763.0,56.5111,56.6034,56.5019,56.5296,48763.0
2019-08-01 11:00:00,61.27,61.38,61.25,61.35,24044.0,56.5296,56.6311,56.5111,56.6034,24044.0
2019-08-01 11:10:00,61.34,61.42,61.26,61.34,26640.0,56.5942,56.668,56.5203,56.5942,26640.0
2019-08-01 11:20:00,61.36,61.36,61.04,61.11,48120.0,56.6126,56.6126,56.3174,56.382,48120.0
2019-08-01 11:30:00,61.1,61.12,60.77,60.83,67936.0,56.3727,56.3912,56.0683,56.1236,67936.0
2019-08-01 11:40:00,60.83,60.86,60.67,60.85,46821.0,56.1236,56.1513,55.976,56.1421,46821.0
2019-08-01 11:50:00,60.86,60.94,60.81,60.89,38506.0,56.1513,56.2251,56.1052,56.179,38506.0
2019-08-01 12:00:00,60.87,60.87,60.8,60.83,25525.0,56.1605,56.1605,56.0959,56.1236,25525.0
2019-08-01 12:10:00,60.83,60.86,60.67,60.75,36452.0,56.1236,56.1513,55.976,56.0498,36452.0
2019-08-01 12:20:00,60.74,60.91,60.66,60.9,48929.0,56.0406,56.1974,55.9668,56.1882,48929.0
2019-08-01 12:30:00,60.91,60.93,60.86,60.89,21722.0,56.1974,56.2159,56.1513,56.179,21722.0
2019-08-01 12:40:00,60.89,61.07,60.87,61.07,30461.0,56.179,56.345,56.1605,56.345,30461.0
2019-08-01 12:50:00,61.07,61.09,60.97,61.01,24669.0,56.345,56.3635,56.2528,56.2897,24669.0
2019-08-01 13:00:00,61.01,61.06,60.98,61.02,19826.0,56.2897,56.3358,56.262,56.2989,19826.0
2019-08-01 13:10:00,61.02,61.07,60.99,61.02,15846.0,56.2989,56.345,56.2712,56.2989,15846.0
2019-08-01 13:20:00,61.0,61.21,60.32,60.38,133699.0,56.2805,56.4742,55.6531,55.7084,133699.0
2019-08-01 13:30:00,60.33,60.61,59.91,59.91,155605.0,55.6623,55.9206,55.2748,55.2748,155605.0
2019-08-01 13:40:00,59.91,59.91,59.31,59.42,187251.0,55.2748,55.2748,54.7212,54.8227,187251.0
2019-08-01 13:50:00,59.41,59.48,59.1,59.32,122312.0,54.8135,54.8781,54.5275,54.7304,122312.0
2019-08-01 14:00:00,59.34,59.45,59.19,59.23,58066.0,54.7489,54.8504,54.6105,54.6474,58066.0
2019-08-01 14:10:00,59.21,59.23,58.77,58.84,163170.0,54.629,54.6474,54.223,54.2876,163170.0
2019-08-01 14:20:00,58.85,58.85,58.37,58.37,160151.0,54.2968,54.2968,53.8539,53.8539,160151.0
2019-08-01 14:30:00,58.37,58.49,58.29,58.32,162533.0,53.8539,53.9647,53.7801,53.8078,162533.0
2019-08-01 14:40:00,58.31,58.42,58.08,58.28,155464.0,53.7986,53.9001,53.5864,53.7709,155464.0
2019-08-01 14:50:00,58.29,58.4,58.18,58.24,133177.0,53.7801,53.8816,53.6786,53.734,133177.0
2019-08-01 15:00:00,58.23,58.25,58.0,58.05,195547.0,53.7248,53.7432,53.5126,53.5587,195547.0
2019-08-01 15:10:00,58.05,58.29,57.88,58.29,151991.0,53.5587,53.7801,53.4019,53.7801,151991.0
2019-08-01 15:20:00,58.29,58.58,58.26,58.49,103801.0,53.7801,54.0477,53.7525,53.9647,103801.0
2019-08-01 15:30:00,58.48,58.6,58.32,58.6,143922.0,53.9554,54.0661,53.8078,54.0661,143922.0
2019-08-01 15:40:00,58.6,58.79,58.52,58.66,475862.0,54.0661,54.2414,53.9923,54.1215,475862.0
2019-08-01 15:50:00,58.65,58.95,58.56,58.8,521765.0,54.1123,54.3891,54.0292,54.2507,521765.0
2019-08-02 09:30:00,58.08,58.67,57.75,58.65,330558.0,53.5864,54.1307,53.2819,54.1123,330558.0
2019-08-02 09:40:00,58.64,58.64,58.04,58.06,107649.0,54.1031,54.1031,53.5495,53.5679,107649.0
2019-08-02 09:50:00,58.04,58.1,57.59,57.66,126891.0,53.5495,53.6048,53.1343,53.1989,126891.0
2019-08-02 10:00:00,57.66,57.76,57.28,57.41,126125.0,53.1989,53.2911,52.8483,52.9682,126125.0
2019-08-02 10:10:00,57.42,57.42,57.01,57.02,190103.0,52.9774,52.9774,52.5992,52.6084,190103.0
2019-08-02 10:20:00,57.02,57.11,56.85,57.05,207879.0,52.6084,52.6914,52.4515,52.6361,207879.0
2019-08-02 10:30:00,57.05,57.1,56.72,56.91,250470.0,52.6361,52.6822,52.3316,52.5069,250470.0
2019-08-02 10:40:00,56.9,57.02,56.74,56.75,115451.0,52.4977,52.6084,52.3501,52.3593,115451.0
2019-08-02 10:50:00,56.76,56.76,56.58,56.61,113186.0,52.3685,52.3685,52.2024,52.2301,113186.0
2019-08-02 11:00:00,56.59,56.81,56.47,56.8,159460.0,52.2117,52.4146,52.1009,52.4054,159460.0
2019-08-02 11:10:00,56.81,57.09,56.81,57.05,83105.0,52.4146,52.673,52.4146,52.6361,83105.0
2019-08-02 11:20:00,57.03,57.04,56.8,56.89,90986.0,52.6176,52.6268,52.4054,52.4885,90986.0
2019-08-02 11:30:00,56.89,56.95,56.62,56.65,77633.0,52.4885,52.5438,52.2393,52.267,77633.0
2019-08-02 11:40:00,56.65,56.83,56.59,56.8,90692.0,52.267,52.4331,52.2117,52.4054,90692.0
2019-08-02 11:50:00,56.8,56.9,56.67,56.84,54451.0,52.4054,52.4977,52.2855,52.4423,54451.0
2019-08-02 12:00:00,56.85,56.89,56.78,56.88,66069.0,52.4515,52.4885,52.387,52.4792,66069.0
2019-08-02 12:10:00,56.88,57.05,56.87,57.02,87770.0,52.4792,52.6361,52.47,52.6084,87770.0
2019-08-02 12:20:00,57.01,57.01,56.88,56.94,214731.0,52.5992,52.5992,52.4792,52.5346,214731.0
2019-08-02 12:30:00,56.93,56.95,56.73,56.8,52208.0,52.5254,52.5438,52.3408,52.4054,52208.0
2019-08-02 12:40:00,56.79,56.86,56.75,56.77,42898.0,52.3962,52.4608,52.3593,52.3777,42898.0
2019-08-02 12:50:00,56.76,56.83,56.73,56.77,32265.0,52.3685,52.4331,52.3408,52.3777,32265.0
2019-08-02 13:00:00,56.77,56.78,56.61,56.65,46507.0,52.3777,52.387,52.2301,52.267,46507.0
2019-08-02 13:10:00,56.65,56.79,56.63,56.74,58309.0,52.267,52.3962,52.2486,52.3501,58309.0
2019-08-02 13:20:00,56.73,56.78,56.64,56.71,32255.0,52.3408,52.387,52.2578,52.3224,32255.0
2019-08-02 13:30:00,56.71,56.73,56.67,56.73,30999.0,52.3224,52.3408,52.2855,52.3408,30999.0
2019-08-02 13:40:00,56.73,56.79,56.7,56.75,40683.0,52.3408,52.3962,52.3132,52.3593,40683.0
2019-08-02 13:50:00,56.76,56.86,56.73,56.76,71455.0,52.3685,52.4608,52.3408,52.3685,71455.0
2019-08-02 14:00:00,56.74,56.93,56.71,56.9,44500.0,52.3501,52.5254,52.3224,52.4977,44500.0
2019-08-02 14:10:00,56.9,56.99,56.86,56.89,156121.0,52.4977,52.5807,52.4608,52.4885,156121.0
2019-08-02 14:20:00,56.89,56.97,56.81,56.82,34747.0,52.4885,52.5623,52.4146,52.4239,34747.0
2019-08-02 14:30:00,56.83,56.9,56.79,56.9,39152.0,52.4331,52.4977,52.3962,52.4977,39152.0
2019-08-02 14:40:00,56.89,57.01,56.85,56.89,136449.0,52.4885,52.5992,52.4515,52.4885,136449.0
2019-08-02 14:50:00,56.88,56.96,56.85,56.96,35828.0,52.4792,52.553,52.4515,52.553,35828.0
2019-08-02 15:00:00,56.95,57.04,56.92,56.95,43351.0,52.5438,52.6268,52.5161,52.5438,43351.0
2019-08-02 15:10:00,56.96,56.98,56.85,56.94,88597.0,52.553,52.5715,52.4515,52.5346,88597.0
2019-08-02 15:20:00,56.95,57.12,56.93,57.08,85247.0,52.5438,52.7007,52.5254,52.6638,85247.0
2019-08-02 15:30:00,57.08,57.25,57.0,57.16,95072.0,52.6638,52.8206,52.5899,52.7376,95072.0
2019-08-02 15:40:00,57.17,57.21,56.98,57.0,126920.0,52.7468,52.7837,52.5715,52.5899,126920.0
2019-08-02 15:50:00,56.99,57.03,56.83,56.88,344934.0,52.5807,52.6176,52.4331,52.4792,344934.0
2019-08-05 09:30:00,54.42,54.7,54.09,54.58,453042.0,50.2096,50.4679,49.9051,50.3572,453042.0
2019-08-05 09:40:00,54.55,54.88,54.49,54.5,225677.0,50.3295,50.634,50.2741,50.2834,225677.0
2019-08-05 09:50:00,54.49,54.69,54.41,54.51,188695.0,50.2741,50.4587,50.2003,50.2926,188695.0
2019-08-05 10:00:00,54.5,54.99,54.33,54.96,164781.0,50.2834,50.7355,50.1265,50.7078,164781.0
2019-08-05 10:10:00,54.95,55.35,54.87,55.3,189843.0,50.6985,51.0676,50.6247,51.0215,189843.0
2019-08-05 10:20:00,55.31,55.32,55.0,55.03,80191.0,51.0307,51.0399,50.7447,50.7724,80191.0
2019-08-05 10:30:00,55.01,55.14,54.82,54.83,94049.0,50.7539,50.8738,50.5786,50.5878,94049.0
2019-08-05 10:40:00,54.84,55.05,54.74,54.92,81114.0,50.5971,50.7908,50.5048,50.6709,81114.0
2019-08-05 10:50:00,54.91,55.2,54.9,55.15,96402.0,50.6616,50.9292,50.6524,50.8831,96402.0
2019-08-05 11:00:00,55.13,55.46,55.1,55.13,117674.0,50.8646,51.1691,50.8369,50.8646,117674.0
2019-08-05 11:10:00,55.14,55.25,55.03,55.05,64013.0,50.8738,50.9753,50.7724,50.7908,64013.0
2019-08-05 11:20:00,55.05,55.13,55.03,55.1,57827.0,50.7908,50.8646,50.7724,50.8369,57827.0
2019-08-05 11:30:00,55.1,55.17,54.79,54.79,106490.0,50.8369,50.9015,50.5509,50.5509,106490.0
2019-08-05 11:40:00,54.78,54.89,54.75,54.85,67487.0,50.5417,50.6432,50.514,50.6063,67487.0
2019-08-05 11:50:00,54.88,54.92,54.69,54.7,68416.0,50.634,50.6709,50.4587,50.4679,68416.0
2019-08-05 12:00:00,54.68,54.76,54.61,54.62,69749.0,50.4494,50.5232,50.3849,50.3941,69749.0
2019-08-05 12:10:00,54.64,54.75,54.61,54.75,48367.0,50.4125,50.514,50.3849,50.514,48367.0
2019-08-05 12:20:00,54.74,54.8,54.43,54.45,86383.0,50.5048,50.5602,50.2188,50.2372,86383.0
2019-08-05 12:30:00,54.45,54.48,54.34,54.39,57886.0,50.2372,50.2649,50.1357,50.1819,57886.0
2019-08-05 12:40:00,54.4,54.45,54.3,54.39,64069.0,50.1911,50.2372,50.0988,50.1819,64069.0
2019-08-05 12:50:00,54.39,54.49,54.25,54.38,185150.0,50.1819,50.2741,50.0527,50.1726,185150.0
2019-08-05 13:00:00,54.39,54.69,54.36,54.69,67025.0,50.1819,50.4587,50.1542,50.4587,67025.0
2019-08-05 13:10:00,54.68,54.71,54.56,54.64,43588.0,50.4494,50.4771,50.3387,50.4125,43588.0
2019-08-05 13:20:00,54.63,54.71,54.55,54.63,48917.0,50.4033,50.4771,50.3295,50.4033,48917.0
2019-08-05 13:30:00,54.61,54.71,54.58,54.68,42905.0,50.3849,50.4771,50.3572,50.4494,42905.0
2019-08-05 13:40:00,54.69,54.72,54.45,54.54,49392.0,50.4587,50.4863,50.2372,50.3203,49392.0
2019-08-05 13:50:00,54.54,54.54,54.43,54.45,26739.0,50.3203,50.3203,50.2188,50.2372,26739.0
2019-08-05 14:00:00,54.45,54.55,54.34,54.46,62875.0,50.2372,50.3295,50.1357,50.2465,62875.0
2019-08-05 14:10:00,54.46,54.54,54.41,54.48,62577.0,50.2465,50.3203,50.2003,50.2649,62577.0
2019-08-05 14:20:00,54.46,54.47,54.31,54.33,53013.0,50.2465,50.2557,50.1081,50.1265,53013.0
2019-08-05 14:30:00,54.35,54.4,54.25,54.28,87600.0,50.145,50.1911,50.0527,50.0804,87600.0
2019-08-05 14:40:00,54.28,54.34,54.18,54.25,104997.0,50.0804,50.1357,49.9881,50.0527,104997.0
2019-08-05 14:50:00,54.26,54.28,54.13,54.13,55153.0,50.0619,50.0804,49.942,49.942,55153.0
2019-08-05 15:00:00,54.13,54.22,53.97,54.02,130539.0,49.942,50.025,49.7944,49.8405,130539.0
2019-08-05 15:10:00,54.01,54.35,54.0,54.26,287726.0,49.8313,50.145,49.822,50.0619,287726.0
2019-08-05 15:20:00,54.27,54.54,54.26,54.34,105568.0,50.0712,50.3203,50.0619,50.1357,105568.0
2019-08-05 15:30:00,54.33,54.48,54.2,54.41,129410.0,50.1265,50.2649,50.0066,50.2003,129410.0
2019-08-05 15:40:00,54.41,54.6,54.31,54.41,155619.0,50.2003,50.3756,50.1081,50.2003,155619.0
2019-08-05 15:50:00,54.42,54.62,54.24,54.55,377641.0,50.2096,50.3941,50.0435,50.3295,377641.0
2019-08-06 09:30:00,55.22,55.63,54.88,54.91,185446.0,50.9477,51.3259,50.634,50.6616,185446.0
2019-08-06 09:40:00,54.9,54.97,54.48,54.71,154344.0,50.6524,50.717,50.2649,50.4771,154344.0
2019-08-06 09:50:00,54.69,54.8,54.49,54.63,74015.0,50.4587,50.5602,50.2741,50.4033,74015.0
2019-08-06 10:00:00,54.63,54.69,54.42,54.5,111456.0,50.4033,50.4587,50.2096,50.2834,111456.0
2019-08-06 10:10:00,54.5,54.54,54.27,54.3,101796.0,50.2834,50.3203,50.0712,50.0988,101796.0
2019-08-06 10:20:00,54.3,54.5,54.27,54.4,56610.0,50.0988,50.2834,50.0712,50.1911,56610.0
2019-08-06 10:30:00,54.37,54.47,54.29,54.44,52158.0,50.1634,50.2557,50.0896,50.228,52158.0
2019-08-06 10:40:00,54.43,54.58,54.29,54.31,37325.0,50.2188,50.3572,50.0896,50.1081,37325.0
2019-08-06 10:50:00,54.3,54.37,54.19,54.3,40175.0,50.0988,50.1634,49.9973,50.0988,40175.0
2019-08-06 11:00:00,54.3,54.36,54.2,54.28,53695.0,50.0988,50.1542,50.0066,50.0804,53695.0
2019-08-06 11:10:00,54.28,54.28,54.05,54.09,45058.0,50.0804,50.0804,49.8682,49.9051,45058.0
2019-08-06 11:20:00,54.09,54.35,54.07,54.21,49344.0,49.9051,50.145,49.8866,50.0158,49344.0
2019-08-06 11:30:00,54.21,54.23,53.98,54.18,74947.0,50.0158,50.0343,49.8036,49.9881,74947.0
2019-08-06 11:40:00,54.18,54.4,54.15,54.35,56411.0,49.9881,50.1911,49.9604,50.145,56411.0
2019-08-06 11:50:00,54.36,54.49,54.25,54.49,36341.0,50.1542,50.2741,50.0527,50.2741,36341.0
2019-08-06 12:00:00,54.51,54.66,54.38,54.46,86064.0,50.2926,50.431,50.1726,50.2465,86064.0
2019-08-06 12:10:00,54.48,54.6,54.43,54.45,28544.0,50.2649,50.3756,50.2188,50.2372,28544.0
2019-08-06 12:20:00,54.46,54.5,54.35,54.37,29155.0,50.2465,50.2834,50.145,50.1634,29155.0
2019-08-06 12:30:00,54.35,54.47,54.32,54.47,17841.0,50.145,50.2557,50.1173,50.2557,17841.0
2019-08-06 12:40:00,54.46,54.47,54.28,54.31,25913.0,50.2465,50.2557,50.0804,50.1081,25913.0
2019-08-06 12:50:00,54.3,54.43,54.28,54.37,41511.0,50.0988,50.2188,50.0804,50.1634,41511.0
2019-08-06 13:00:00,54.38,54.5,54.38,54.4,27874.0,50.1726,50.2834,50.1726,50.1911,27874.0
2019-08-06 13:10:00,54.4,54.41,54.33,54.36,21081.0,50.1911,50.2003,50.1265,50.1542,21081.0
2019-08-06 13:20:00,54.37,54.46,54.34,54.35,31746.0,50.1634,50.2465,50.1357,50.145,31746.0
2019-08-06 13:30:00,54.36,54.45,54.32,54.41,36692.0,50.1542,50.2372,50.1173,50.2003,36692.0
2019-08-06 13:40:00,54.41,54.45,54.32,54.37,27429.0,50.2003,50.2372,50.1173,50.1634,27429.0
2019-08-06 13:50:00,54.37,54.39,54.29,54.33,36366.0,50.1634,50.1819,50.0896,50.1265,36366.0
2019-08-06 14:00:00,54.31,54.32,54.22,54.26,27931.0,50.1081,50.1173,50.025,50.0619,27931.0
2019-08-06 14:10:00,54.27,54.44,54.26,54.44,33746.0,50.0712,50.228,50.0619,50.228,33746.0
2019-08-06 14:20:00,54.44,54.48,54.38,54.47,56574.0,50.228,50.2649,50.1726,50.2557,56574.0
2019-08-06 14:30:00,54.46,54.51,54.43,54.45,28753.0,50.2465,50.2926,50.2188,50.2372,28753.0
2019-08-06 14:40:00,54.44,54.56,54.4,54.51,43957.0,50.228,50.3387,50.1911,50.2926,43957.0
2019-08-06 14:50:00,54.51,54.57,54.38,54.38,57415.0,50.2926,50.3479,50.1726,50.1726,57415.0
2019-08-06 15:00:00,54.4,54.54,54.38,54.49,56010.0,50.1911,50.3203,50.1726,50.2741,56010.0
2019-08-06 15:10:00,54.48,54.65,54.45,54.55,107945.0,50.2649,50.4218,50.2372,50.3295,107945.0
2019-08-06 15:20:00,54.55,54.63,54.49,54.55,47441.0,50.3295,50.4033,50.2741,50.3295,47441.0
2019-08-06 15:30:00,54.54,54.56,54.43,54.51,83581.0,50.3203,50.3387,50.2188,50.2926,83581.0
2019-08-06 15:40:00,54.51,54.54,54.38,54.45,128211.0,50.2926,50.3203,50.1726,50.2372,128211.0
2019-08-06 15:50:00,54.46,54.54,54.4,54.49,224595.0,50.2465,50.3203,50.1911,50.2741,224595.0
2019-08-07 09:30:00,53.5,53.65,52.51,53.65,276587.0,49.3607,49.4991,48.4473,49.4991,276587.0
2019-08-07 09:40:00,53.68,53.68,53.12,53.31,110559.0,49.5268,49.5268,49.0101,49.1854,110559.0
2019-08-07 09:50:00,53.29,53.61,53.07,53.44,112620.0,49.167,49.4622,48.964,49.3054,112620.0
2019-08-07 10:00:00,53.43,53.76,53.25,53.63,61927.0,49.2962,49.6006,49.1301,49.4807,61927.0
2019-08-07 10:10:00,53.64,53.99,53.64,53.73,104528.0,49.4899,49.8128,49.4899,49.5729,104528.0
2019-08-07 10:20:00,53.75,54.0,53.66,53.95,42347.0,49.5914,49.822,49.5084,49.7759,42347.0
2019-08-07 10:30:00,53.91,54.3,53.76,54.29,67593.0,49.739,50.0988,49.6006,50.0896,67593.0
2019-08-07 10:40:00,54.3,54.33,53.98,54.07,35410.0,50.0988,50.1265,49.8036,49.8866,35410.0
2019-08-07 10:50:00,54.07,54.3,54.05,54.09,53677.0,49.8866,50.0988,49.8682,49.9051,53677.0
2019-08-07 11:00:00,54.06,54.07,53.74,54.0,119933.0,49.8774,49.8866,49.5822,49.822,119933.0
2019-08-07 11:10:00,54.01,54.16,53.96,54.02,69416.0,49.8313,49.9697,49.7851,49.8405,69416.0
2019-08-07 11:20:00,54.03,54.08,53.85,54.02,44474.0,49.8497,49.8959,49.6837,49.8405,44474.0
2019-08-07 11:30:00,54.0,54.02,53.8,53.9,85769.0,49.822,49.8405,49.6375,49.7298,85769.0
2019-08-07 11:40:00,53.91,53.93,53.69,53.85,49944.0,49.739,49.7575,49.536,49.6837,49944.0
2019-08-07 11:50:00,53.83,53.98,53.77,53.84,42403.0,49.6652,49.8036,49.6098,49.6744,42403.0
2019-08-07 12:00:00,53.83,53.87,53.74,53.76,34166.0,49.6652,49.7021,49.5822,49.6006,34166.0
2019-08-07 12:10:00,53.77,53.89,53.72,53.76,38973.0,49.6098,49.7206,49.5637,49.6006,38973.0
2019-08-07 12:20:00,53.76,53.76,53.52,53.59,101163.0,49.6006,49.6006,49.3792,49.4438,101163.0
2019-08-07 12:30:00,53.58,53.8,53.55,53.71,34428.0,49.4345,49.6375,49.4069,49.5545,34428.0
2019-08-07 12:40:00,53.72,53.84,53.64,53.66,27521.0,49.5637,49.6744,49.4899,49.5084,27521.0
2019-08-07 12:50:00,53.66,53.71,53.56,53.68,32062.0,49.5084,49.5545,49.4161,49.5268,32062.0
2019-08-07 13:00:00,53.69,53.79,53.67,53.76,30995.0,49.536,49.6283,49.5176,49.6006,30995.0
2019-08-07 13:10:00,53.75,53.76,53.66,53.72,23159.0,49.5914,49.6006,49.5084,49.5637,23159.0
2019-08-07 13:20:00,53.71,53.81,53.7,53.78,56121.0,49.5545,49.6467,49.5453,49.6191,56121.0
2019-08-07 13:30:00,53.79,54.01,53.78,53.98,35049.0,49.6283,49.8313,49.6191,49.8036,35049.0
2019-08-07 13:40:00,53.99,54.07,53.98,54.05,35371.0,49.8128,49.8866,49.8036,49.8682,35371.0
2019-08-07 13:50:00,54.05,54.14,53.91,53.96,42990.0,49.8682,49.9512,49.739,49.7851,42990.0
2019-08-07 14:00:00,53.95,54.13,53.95,54.13,33831.0,49.7759,49.942,49.7759,49.942,33831.0
2019-08-07 14:10:00,54.13,54.14,53.93,53.97,50908.0,49.942,49.9512,49.7575,49.7944,50908.0
2019-08-07 14:20:00,53.97,54.08,53.88,54.07,30229.0,49.7944,49.8959,49.7113,49.8866,30229.0
2019-08-07 14:30:00,54.08,54.14,53.99,54.06,33514.0,49.8959,49.9512,49.8128,49.8774,33514.0
2019-08-07 14:40:00,54.05,54.31,54.04,54.21,34142.0,49.8682,50.1081,49.859,50.0158,34142.0
2019-08-07 14:50:00,54.21,54.34,54.2,54.33,50148.0,50.0158,50.1357,50.0066,50.1265,50148.0
2019-08-07 15:00:00,54.34,54.35,54.04,54.07,48096.0,50.1357,50.145,49.859,49.8866,48096.0
2019-08-07 15:10:00,54.06,54.18,54.0,54.18,71913.0,49.8774,49.9881,49.822,49.9881,71913.0
2019-08-07 15:20:00,54.19,54.29,54.18,54.25,59062.0,49.9973,50.0896,49.9881,50.0527,59062.0
2019-08-07 15:30:00,54.25,54.32,54.18,54.28,90994.0,50.0527,50.1173,49.9881,50.0804,90994.0
2019-08-07 15:40:00,54.26,54.26,54.05,54.09,101985.0,50.0619,50.0619,49.8682,49.9051,101985.0
2019-08-07 15:50:00,54.08,54.11,53.97,53.99,254785.0,49.8959,49.9235,49.7944,49.8128,254785.0
2019-08-08 09:30:00,54.63,55.28,54.51,54.86,167874.0,50.4033,51.003,50.2926,50.6155,167874.0
2019-08-08 09:40:00,54.86,55.04,54.69,54.77,86517.0,50.6155,50.7816,50.4587,50.5325,86517.0
2019-08-08 09:50:00,54.76,55.13,54.62,55.04,61142.0,50.5232,50.8646,50.3941,50.7816,61142.0
2019-08-08 10:00:00,55.03,55.23,54.98,55.08,55073.0,50.7724,50.9569,50.7262,50.8185,55073.0
2019-08-08 10:10:00,55.08,55.28,55.02,55.27,80855.0,50.8185,51.003,50.7631,50.9938,80855.0
2019-08-08 10:20:00,55.27,55.27,55.12,55.14,51686.0,50.9938,50.9938,50.8554,50.8738,51686.0
2019-08-08 10:30:00,55.17,55.34,55.12,55.33,41557.0,50.9015,51.0584,50.8554,51.0491,41557.0
2019-08-08 10:40:00,55.34,55.41,55.27,55.38,43473.0,51.0584,51.123,50.9938,51.0953,43473.0
2019-08-08 10:50:00,55.37,55.44,55.31,55.35,60773.0,51.0861,51.1506,51.0307,51.0676,60773.0
2019-08-08 11:00:00,55.33,55.35,55.18,55.3,95292.0,51.0491,51.0676,50.9108,51.0215,95292.0
2019-08-08 11:10:00,55.29,55.34,55.25,55.29,27204.0,51.0122,51.0584,50.9753,51.0122,27204.0
2019-08-08 11:20:00,55.26,55.3,55.15,55.17,22056.0,50.9846,51.0215,50.8831,50.9015,22056.0
2019-08-08 11:30:00,55.17,55.24,55.14,55.2,19627.0,50.9015,50.9661,50.8738,50.9292,19627.0
2019-08-08 11:40:00,55.19,55.29,55.18,55.24,26769.0,50.92,51.0122,50.9108,50.9661,26769.0
2019-08-08 11:50:00,55.24,55.31,55.18,55.29,16383.0,50.9661,51.0307,50.9108,51.0122,16383.0
2019-08-08 12:00:00,55.29,55.31,55.2,55.23,33485.0,51.0122,51.0307,50.9292,50.9569,33485.0
2019-08-08 12:10:00,55.24,55.34,55.22,55.32,27038.0,50.9661,51.0584,50.9477,51.0399,27038.0
2019-08-08 12:20:00,55.32,55.32,55.24,55.25,16861.0,51.0399,51.0399,50.9661,50.9753,16861.0
2019-08-08 12:30:00,55.26,55.31,55.19,55.21,22042.0,50.9846,51.0307,50.92,50.9384,22042.0
2019-08-08 12:40:00,55.23,55.26,55.15,55.23,19568.0,50.9569,50.9846,50.8831,50.9569,19568.0
2019-08-08 12:50:00,55.23,55.38,55.23,55.32,29340.0,50.9569,51.0953,50.9569,51.0399,29340.0
2019-08-08 13:00:00,55.32,55.35,55.28,55.29,21607.0,51.0399,51.0676,51.003,51.0122,21607.0
2019-08-08 13:10:00,55.3,55.36,55.27,55.27,22646.0,51.0215,51.0768,50.9938,50.9938,22646.0
2019-08-08 13:20:00,55.26,55.29,55.22,55.23,27225.0,50.9846,51.0122,50.9477,50.9569,27225.0
2019-08-08 13:30:00,55.22,55.3,55.21,55.24,33464.0,50.9477,51.0215,50.9384,50.9661,33464.0
2019-08-08 13:40:00,55.23,55.4,55.23,55.38,27711.0,50.9569,51.1137,50.9569,51.0953,27711.0
2019-08-08 13:50:00,55.39,55.44,55.37,55.37,27171.0,51.1045,51.1506,51.0861,51.0861,27171.0
2019-08-08 14:00:00,55.37,55.41,55.32,55.37,21435.0,51.0861,51.123,51.0399,51.0861,21435.0
2019-08-08 14:10:00,55.36,55.44,55.35,55.37,21559.0,51.0768,51.1506,51.0676,51.0861,21559.0
2019-08-08 14:20:00,55.38,55.5,55.37,55.47,30094.0,51.0953,51.206,51.0861,51.1783,30094.0
2019-08-08 14:30:00,55.49,55.6,55.47,55.59,41274.0,51.1968,51.2983,51.1783,51.289,41274.0
2019-08-08 14:40:00,55.58,55.64,55.4,55.42,54124.0,51.2798,51.3352,51.1137,51.1322,54124.0
2019-08-08 14:50:00,55.43,55.56,55.42,55.5,36719.0,51.1414,51.2614,51.1322,51.206,36719.0
2019-08-08 15:00:00,55.5,55.51,55.4,55.41,61640.0,51.206,51.2152,51.1137,51.123,61640.0
2019-08-08 15:10:00,55.4,55.41,55.29,55.33,31459.0,51.1137,51.123,51.0122,51.0491,31459.0
2019-08-08 15:20:00,55.33,55.37,55.26,55.27,36607.0,51.0491,51.0861,50.9846,50.9938,36607.0
2019-08-08 15:30:00,55.27,55.31,55.25,55.26,56721.0,50.9938,51.0307,50.9753,50.9846,56721.0
2019-08-08 15:40:00,55.25,55.4,55.25,55.36,80633.0,50.9753,51.1137,50.9753,51.0768,80633.0
2019-08-08 15:50:00,55.36,55.46,55.32,55.33,370796.0,51.0768,51.1691,51.0399,51.0491,370796.0
2019-08-09 09:30:00,54.83,55.0,54.42,54.66,92005.0,50.5878,50.7447,50.2096,50.431,92005.0
2019-08-09 09:40:00,54.62,54.77,54.49,54.55,42337.0,50.3941,50.5325,50.2741,50.3295,42337.0
2019-08-09 09:50:00,54.56,54.8,54.35,54.8,76350.0,50.3387,50.5602,50.145,50.5602,76350.0
2019-08-09 10:00:00,54.82,54.9,54.41,54.41,68531.0,50.5786,50.6524,50.2003,50.2003,68531.0
2019-08-09 10:10:00,54.41,54.59,54.31,54.38,26467.0,50.2003,50.3664,50.1081,50.1726,26467.0
2019-08-09 10:20:00,54.33,54.34,54.01,54.06,80398.0,50.1265,50.1357,49.8313,49.8774,80398.0
2019-08-09 10:30:00,54.06,54.06,53.65,53.85,100256.0,49.8774,49.8774,49.4991,49.6837,100256.0
2019-08-09 10:40:00,53.83,53.9,53.65,53.87,82182.0,49.6652,49.7298,49.4991,49.7021,82182.0
2019-08-09 10:50:00,53.87,54.14,53.85,53.99,40939.0,49.7021,49.9512,49.6837,49.8128,40939.0
2019-08-09 11:00:00,54.01,54.05,53.72,53.73,45893.0,49.8313,49.8682,49.5637,49.5729,45893.0
2019-08-09 11:10:00,53.75,53.96,53.74,53.86,34705.0,49.5914,49.7851,49.5822,49.6929,34705.0
2019-08-09 11:20:00,53.86,53.94,53.76,53.77,43746.0,49.6929,49.7667,49.6006,49.6098,43746.0
2019-08-09 11:30:00,53.75,53.83,53.75,53.78,36549.0,49.5914,49.6652,49.5914,49.6191,36549.0
2019-08-09 11:40:00,53.77,53.86,53.72,53.72,45571.0,49.6098,49.6929,49.5637,49.5637,45571.0
2019-08-09 11:50:00,53.72,53.74,53.53,53.57,44362.0,49.5637,49.5822,49.3884,49.4253,44362.0
2019-08-09 12:00:00,53.56,53.7,53.54,53.58,72130.0,49.4161,49.5453,49.3976,49.4345,72130.0
2019-08-09 12:10:00,53.57,53.61,53.5,53.53,24697.0,49.4253,49.4622,49.3607,49.3884,24697.0
2019-08-09 12:20:00,53.54,53.6,53.45,53.46,33521.0,49.3976,49.453,49.3146,49.3238,33521.0
2019-08-09 12:30:00,53.45,53.51,53.41,53.44,19972.0,49.3146,49.37,49.2777,49.3054,19972.0
2019-08-09 12:40:00,53.42,53.53,53.42,53.49,25568.0,49.2869,49.3884,49.2869,49.3515,25568.0
2019-08-09 12:50:00,53.48,53.79,53.47,53.62,49508.0,49.3423,49.6283,49.3331,49.4714,49508.0
2019-08-09 13:00:00,53.62,53.71,53.6,53.64,33032.0,49.4714,49.5545,49.453,49.4899,33032.0
2019-08-09 13:10:00,53.63,53.77,53.6,53.77,38052.0,49.4807,49.6098,49.453,49.6098,38052.0
2019-08-09 13:20:00,53.76,54.0,53.75,53.97,89208.0,49.6006,49.822,49.5914,49.7944,89208.0
2019-08-09 13:30:00,53.98,54.09,53.97,54.01,35216.0,49.8036,49.9051,49.7944,49.8313,35216.0
2019-08-09 13:40:00,54.02,54.19,54.0,54.14,55987.0,49.8405,49.9973,49.822,49.9512,55987.0
2019-08-09 13:50:00,54.13,54.13,53.93,53.93,32353.0,49.942,49.942,49.7575,49.7575,32353.0
2019-08-09 14:00:00,53.92,53.97,53.86,53.94,46665.0,49.7482,49.7944,49.6929,49.7667,46665.0
2019-08-09 14:10:00,53.94,54.07,53.93,53.98,39949.0,49.7667,49.8866,49.7575,49.8036,39949.0
2019-08-09 14:20:00,53.98,54.06,53.89,54.01,26026.0,49.8036,49.8774,49.7206,49.8313,26026.0
2019-08-09 14:30:00,54.0,54.06,53.91,53.96,23275.0,49.822,49.8774,49.739,49.7851,23275.0
2019-08-09 14:40:00,53.96,53.99,53.87,53.87,17412.0,49.7851,49.8128,49.7021,49.7021,17412.0
2019-08-09 14:50:00,53.87,53.97,53.82,53.96,35441.0,49.7021,49.7944,49.656,49.7851,35441.0
2019-08-09 15:00:00,53.96,54.21,53.88,54.2,51855.0,49.7851,50.0158,49.7113,50.0066,51855.0
2019-08-09 15:10:00,54.18,54.2,54.06,54.1,44562.0,49.9881,50.0066,49.8774,49.9143,44562.0
2019-08-09 15:20:00,54.11,54.2,54.09,54.17,33202.0,49.9235,50.0066,49.9051,49.9789,33202.0
2019-08-09 15:30:00,54.16,54.27,54.14,54.22,48292.0,49.9697,50.0712,49.9512,50.025,48292.0
2019-08-09 15:40:00,54.22,54.32,54.17,54.17,73693.0,50.025,50.1173,49.9789,49.9789,73693.0
2019-08-09 15:50:00,54.18,54.21,53.97,53.97,133598.0,49.9881,50.0158,49.7944,49.7944,133598.0
2019-08-12 09:30:00,53.03,53.22,52.72,53.03,247274.0,48.9271,49.1024,48.6411,48.9271,247274.0
2019-08-12 09:40:00,53.03,53.06,52.7,52.93,94010.0,48.9271,48.9548,48.6226,48.8348,94010.0
2019-08-12 09:50:00,52.91,53.06,52.79,53.05,68386.0,48.8164,48.9548,48.7057,48.9456,68386.0
2019-08-12 10:00:00,53.05,53.19,52.79,52.89,84464.0,48.9456,49.0747,48.7057,48.7979,84464.0
2019-08-12 10:10:00,52.9,52.98,52.81,52.87,40603.0,48.8072,48.881,48.7241,48.7795,40603.0
2019-08-12 10:20:00,52.85,53.07,52.82,52.93,69334.0,48.761,48.964,48.7333,48.8348,69334.0
2019-08-12 10:30:00,52.93,53.01,52.91,52.91,44991.0,48.8348,48.9086,48.8164,48.8164,44991.0
2019-08-12 10:40:00,52.92,52.98,52.69,52.86,83205.0,48.8256,48.881,48.6134,48.7703,83205.0
2019-08-12 10:50:00,52.89,52.94,52.86,52.91,34895.0,48.7979,48.8441,48.7703,48.8164,34895.0
2019-08-12 11:00:00,52.91,52.91,52.58,52.58,104443.0,48.8164,48.8164,48.5119,48.5119,104443.0
2019-08-12 11:10:00,52.58,52.65,52.51,52.61,65479.0,48.5119,48.5765,48.4473,48.5396,65479.0
2019-08-12 11:20:00,52.61,52.74,52.6,52.63,74714.0,48.5396,48.6595,48.5304,48.558,74714.0
2019-08-12 11:30:00,52.62,52.77,52.46,52.54,82335.0,48.5488,48.6872,48.4012,48.475,82335.0
2019-08-12 11:40:00,52.54,52.73,52.5,52.66,97774.0,48.475,48.6503,48.4381,48.5857,97774.0
2019-08-12 11:50:00,52.67,52.69,52.55,52.56,61394.0,48.595,48.6134,48.4842,48.4935,61394.0
2019-08-12 12:00:00,52.55,52.56,52.31,52.43,114882.0,48.4842,48.4935,48.2628,48.3735,114882.0
2019-08-12 12:10:00,52.43,52.44,52.21,52.34,136583.0,48.3735,48.3827,48.1705,48.2905,136583.0
2019-08-12 12:20:00,52.34,52.42,52.24,52.38,131154.0,48.2905,48.3643,48.1982,48.3274,131154.0
2019-08-12 12:30:00,52.38,52.59,52.38,52.58,113088.0,48.3274,48.5211,48.3274,48.5119,113088.0
2019-08-12 12:40:00,52.58,52.63,52.43,52.62,22769.0,48.5119,48.558,48.3735,48.5488,22769.0
2019-08-12 12:50:00,52.62,52.67,52.6,52.64,18297.0,48.5488,48.595,48.5304,48.5673,18297.0
2019-08-12 13:00:00,52.66,52.66,52.57,52.63,27422.0,48.5857,48.5857,48.5027,48.558,27422.0
2019-08-12 13:10:00,52.62,52.67,52.54,52.56,28274.0,48.5488,48.595,48.475,48.4935,28274.0
2019-08-12 13:20:00,52.57,52.67,52.57,52.61,25664.0,48.5027,48.595,48.5027,48.5396,25664.0
2019-08-12 13:30:00,52.61,52.65,52.53,52.53,31006.0,48.5396,48.5765,48.4658,48.4658,31006.0
2019-08-12 13:40:00,52.53,52.58,52.46,52.51,29062.0,48.4658,48.5119,48.4012,48.4473,29062.0
2019-08-12 13:50:00,52.52,52.53,52.47,52.5,24233.0,48.4566,48.4658,48.4104,48.4381,24233.0
2019-08-12 14:00:00,52.48,52.5,52.43,52.48,29906.0,48.4197,48.4381,48.3735,48.4197,29906.0
2019-08-12 14:10:00,52.48,52.59,52.45,52.49,29248.0,48.4197,48.5211,48.392,48.4289,29248.0
2019-08-12 14:20:00,52.51,52.53,52.42,52.43,27980.0,48.4473,48.4658,48.3643,48.3735,27980.0
2019-08-12 14:30:00,52.42,52.49,52.37,52.4,51011.0,48.3643,48.4289,48.3182,48.3458,51011.0
2019-08-12 14:40:00,52.41,52.41,52.26,52.3,36603.0,48.3551,48.3551,48.2167,48.2536,36603.0
2019-08-12 14:50:00,52.31,52.41,52.29,52.37,37447.0,48.2628,48.3551,48.2444,48.3182,37447.0
2019-08-12 15:00:00,52.36,52.47,52.35,52.41,49024.0,48.3089,48.4104,48.2997,48.3551,49024.0
2019-08-12 15:10:00,52.4,52.45,52.37,52.43,23421.0,48.3458,48.392,48.3182,48.3735,23421.0
2019-08-12 15:20:00,52.44,52.5,52.41,52.5,23231.0,48.3827,48.4381,48.3551,48.4381,23231.0
2019-08-12 15:30:00,52.5,52.52,52.3,52.41,46719.0,48.4381,48.4566,48.2536,48.3551,46719.0
2019-08-12 15:40:00,52.42,52.47,52.27,52.28,58161.0,48.3643,48.4104,48.2259,48.2351,58161.0
2019-08-12 15:50:00,52.27,52.32,52.25,52.26,225851.0,48.2259,48.272,48.2074,48.2167,225851.0
2019-08-13 09:30:00,52.29,52.8,52.1,52.69,112015.0,48.2444,48.7149,48.0691,48.6134,112015.0
2019-08-13 09:40:00,52.76,53.98,52.5,53.74,228552.0,48.678,49.8036,48.4381,49.5822,228552.0
2019-08-13 09:50:00,53.73,54.72,53.64,54.43,321655.0,49.5729,50.4863,49.4899,50.2188,321655.0
2019-08-13 10:00:00,54.45,54.68,54.39,54.62,224251.0,50.2372,50.4494,50.1819,50.3941,224251.0
2019-08-13 10:10:00,54.62,54.72,54.25,54.72,176571.0,50.3941,50.4863,50.0527,50.4863,176571.0
2019-08-13 10:20:00,54.74,55.11,54.57,55.01,250061.0,50.5048,50.8462,50.3479,50.7539,250061.0
2019-08-13 10:30:00,55.04,55.05,54.69,54.7,125965.0,50.7816,50.7908,50.4587,50.4679,125965.0
2019-08-13 10:40:00,54.69,54.72,54.54,54.59,76516.0,50.4587,50.4863,50.3203,50.3664,76516.0
2019-08-13 10:50:00,54.59,54.6,54.17,54.18,72269.0,50.3664,50.3756,49.9789,49.9881,72269.0
2019-08-13 11:00:00,54.17,54.33,54.06,54.33,281743.0,49.9789,50.1265,49.8774,50.1265,281743.0
2019-08-13 11:10:00,54.34,54.5,54.01,54.1,194380.0,50.1357,50.2834,49.8313,49.9143,194380.0
2019-08-13 11:20:00,54.1,54.28,54.01,54.23,127948.0,49.9143,50.0804,49.8313,50.0343,127948.0
2019-08-13 11:30:00,54.22,54.46,54.12,54.45,107277.0,50.025,50.2465,49.9328,50.2372,107277.0
2019-08-13 11:40:00,54.45,54.47,54.29,54.37,36498.0,50.2372,50.2557,50.0896,50.1634,36498.0
2019-08-13 11:50:00,54.37,54.41,54.12,54.29,46456.0,50.1634,50.2003,49.9328,50.0896,46456.0
2019-08-13 12:00:00,54.29,54.36,54.27,54.31,36872.0,50.0896,50.1542,50.0712,50.1081,36872.0
2019-08-13 12:10:00,54.32,54.48,54.32,54.43,44507.0,50.1173,50.2649,50.1173,50.2188,44507.0
2019-08-13 12:20:00,54.42,54.48,54.28,54.28,68423.0,50.2096,50.2649,50.0804,50.0804,68423.0
2019-08-13 12:30:00,54.27,54.28,54.06,54.17,41877.0,50.0712,50.0804,49.8774,49.9789,41877.0
2019-08-13 12:40:00,54.17,54.21,54.01,54.08,20684.0,49.9789,50.0158,49.8313,49.8959,20684.0
2019-08-13 12:50:00,54.09,54.14,53.92,53.97,28770.0,49.9051,49.9512,49.7482,49.7944,28770.0
2019-08-13 13:00:00,53.98,54.1,53.93,54.05,32034.0,49.8036,49.9143,49.7575,49.8682,32034.0
2019-08-13 13:10:00,54.08,54.13,53.54,53.71,147506.0,49.8959,49.942,49.3976,49.5545,147506.0
2019-08-13 13:20:00,53.7,53.7,53.52,53.66,103405.0,49.5453,49.5453,49.3792,49.5084,103405.0
2019-08-13 13:30:00,53.66,53.99,53.65,53.8,54131.0,49.5084,49.8128,49.4991,49.6375,54131.0
2019-08-13 13:40:00,53.83,53.85,53.76,53.81,24434.0,49.6652,49.6837,49.6006,49.6467,24434.0
2019-08-13 13:50:00,53.81,53.87,53.78,53.8,29604.0,49.6467,49.7021,49.6191,49.6375,29604.0
2019-08-13 14:00:00,53.81,53.81,53.72,53.73,19731.0,49.6467,49.6467,49.5637,49.5729,19731.0
2019-08-13 14:10:00,53.72,53.74,53.66,53.69,22223.0,49.5637,49.5822,49.5084,49.536,22223.0
2019-08-13 14:20:00,53.7,53.81,53.69,53.78,35079.0,49.5453,49.6467,49.536,49.6191,35079.0
2019-08-13 14:30:00,53.79,53.84,53.72,53.8,37139.0,49.6283,49.6744,49.5637,49.6375,37139.0
2019-08-13 14:40:00,53.8,53.81,53.67,53.68,30994.0,49.6375,49.6467,49.5176,49.5268,30994.0
2019-08-13 14:50:00,53.68,53.73,53.6,53.64,26751.0,49.5268,49.5729,49.453,49.4899,26751.0
2019-08-13 15:00:00,53.64,53.66,53.58,53.66,41447.0,49.4899,49.5084,49.4345,49.5084,41447.0
2019-08-13 15:10:00,53.65,53.66,53.49,53.5,46507.0,49.4991,49.5084,49.3515,49.3607,46507.0
2019-08-13 15:20:00,53.51,53.66,53.5,53.64,37618.0,49.37,49.5084,49.3607,49.4899,37618.0
2019-08-13 15:30:00,53.63,53.63,53.53,53.55,60524.0,49.4807,49.4807,49.3884,49.4069,60524.0
2019-08-13 15:40:00,53.55,53.56,53.44,53.5,69180.0,49.4069,49.4161,49.3054,49.3607,69180.0
2019-08-13 15:50:00,53.5,53.66,53.47,53.61,343183.0,49.3607,49.5084,49.3331,49.4622,343183.0
2019-08-14 09:30:00,52.36,52.51,51.9,52.42,176182.0,48.3089,48.4473,47.8845,48.3643,176182.0
2019-08-14 09:40:00,52.42,52.67,52.34,52.39,113415.0,48.3643,48.595,48.2905,48.3366,113415.0
2019-08-14 09:50:00,52.39,52.73,52.3,52.65,85486.0,48.3366,48.6503,48.2536,48.5765,85486.0
2019-08-14 10:00:00,52.64,52.65,52.35,52.5,61498.0,48.5673,48.5765,48.2997,48.4381,61498.0
2019-08-14 10:10:00,52.49,52.49,52.22,52.45,55222.0,48.4289,48.4289,48.1798,48.392,55222.0
2019-08-14 10:20:00,52.45,52.7,52.4,52.7,67444.0,48.392,48.6226,48.3458,48.6226,67444.0
2019-08-14 10:30:00,52.68,52.72,52.33,52.41,82045.0,48.6042,48.6411,48.2813,48.3551,82045.0
2019-08-14 10:40:00,52.41,52.63,52.36,52.45,32890.0,48.3551,48.558,48.3089,48.392,32890.0
2019-08-14 10:50:00,52.47,52.53,52.38,52.41,28443.0,48.4104,48.4658,48.3274,48.3551,28443.0
2019-08-14 11:00:00,52.41,52.41,52.04,52.05,117617.0,48.3551,48.3551,48.0137,48.0229,117617.0
2019-08-14 11:10:00,52.04,52.14,51.95,52.05,113588.0,48.0137,48.106,47.9307,48.0229,113588.0
2019-08-14 11:20:00,52.04,52.34,51.97,52.24,139935.0,48.0137,48.2905,47.9491,48.1982,139935.0
2019-08-14 11:30:00,52.25,52.29,52.13,52.26,55409.0,48.2074,48.2444,48.0967,48.2167,55409.0
2019-08-14 11:40:00,52.24,52.24,51.96,52.03,62601.0,48.1982,48.1982,47.9399,48.0045,62601.0
2019-08-14 11:50:00,52.04,52.13,51.95,52.04,67461.0,48.0137,48.0967,47.9307,48.0137,67461.0
2019-08-14 12:00:00,51.99,51.99,51.8,51.85,102433.0,47.9676,47.9676,47.7923,47.8384,102433.0
2019-08-14 12:10:00,51.85,51.98,51.76,51.94,57834.0,47.8384,47.9583,47.7554,47.9214,57834.0
2019-08-14 12:20:00,51.94,51.97,51.86,51.93,19349.0,47.9214,47.9491,47.8476,47.9122,19349.0
2019-08-14 12:30:00,51.94,52.1,51.93,51.96,33887.0,47.9214,48.0691,47.9122,47.9399,33887.0
2019-08-14 12:40:00,51.96,51.99,51.81,51.81,35247.0,47.9399,47.9676,47.8015,47.8015,35247.0
2019-08-14 12:50:00,51.8,51.87,51.74,51.79,28308.0,47.7923,47.8568,47.7369,47.783,28308.0
2019-08-14 13:00:00,51.77,51.84,51.68,51.81,94554.0,47.7646,47.8292,47.6815,47.8015,94554.0
2019-08-14 13:10:00,51.82,51.96,51.78,51.85,41075.0,47.8107,47.9399,47.7738,47.8384,41075.0
2019-08-14 13:20:00,51.87,52.16,51.81,52.08,35811.0,47.8568,48.1244,47.8015,48.0506,35811.0
2019-08-14 13:30:00,52.08,52.27,52.07,52.18,44923.0,48.0506,48.2259,48.0414,48.1429,44923.0
2019-08-14 13:40:00,52.18,52.24,52.08,52.1,36354.0,48.1429,48.1982,48.0506,48.0691,36354.0
2019-08-14 13:50:00,52.11,52.16,52.01,52.06,37099.0,48.0783,48.1244,47.986,48.0321,37099.0
2019-08-14 14:00:00,52.07,52.07,51.95,52.02,30209.0,48.0414,48.0414,47.9307,47.9952,30209.0
2019-08-14 14:10:00,52.02,52.13,52.0,52.08,30189.0,47.9952,48.0967,47.9768,48.0506,30189.0
2019-08-14 14:20:00,52.08,52.08,51.88,51.88,25779.0,48.0506,48.0506,47.8661,47.8661,25779.0
2019-08-14 14:30:00,51.89,51.94,51.81,51.81,45618.0,47.8753,47.9214,47.8015,47.8015,45618.0
2019-08-14 14:40:00,51.8,51.97,51.78,51.9,37024.0,47.7923,47.9491,47.7738,47.8845,37024.0
2019-08-14 14:50:00,51.89,52.05,51.85,52.03,46978.0,47.8753,48.0229,47.8384,48.0045,46978.0
2019-08-14 15:00:00,52.02,52.17,51.95,52.03,41667.0,47.9952,48.1336,47.9307,48.0045,41667.0
2019-08-14 15:10:00,52.04,52.13,51.96,51.99,61509.0,48.0137,48.0967,47.9399,47.9676,61509.0
2019-08-14 15:20:00,51.98,52.05,51.79,51.87,87001.0,47.9583,48.0229,47.783,47.8568,87001.0
2019-08-14 15:30:00,51.85,51.86,51.69,51.84,130236.0,47.8384,47.8476,47.6908,47.8292,130236.0
2019-08-14 15:40:00,51.84,51.91,51.72,51.78,135590.0,47.8292,47.8938,47.7185,47.7738,135590.0
2019-08-14 15:50:00,51.78,51.95,51.76,51.79,253699.0,47.7738,47.9307,47.7554,47.783,253699.0
2019-08-15 09:30:00,52.0,52.34,51.7,51.77,92202.0,47.9768,48.2905,47.7,47.7646,92202.0
2019-08-15 09:40:00,51.79,51.99,51.59,51.86,39075.0,47.783,47.9676,47.5985,47.8476,39075.0
2019-08-15 09:50:00,51.91,52.22,51.8,52.14,63570.0,47.8938,48.1798,47.7923,48.106,63570.0
2019-08-15 10:00:00,52.14,52.29,51.97,52.17,56621.0,48.106,48.2444,47.9491,48.1336,56621.0
2019-08-15 10:10:00,52.17,52.25,51.97,52.0,70188.0,48.1336,48.2074,47.9491,47.9768,70188.0
2019-08-15 10:20:00,51.98,52.02,51.81,51.86,33930.0,47.9583,47.9952,47.8015,47.8476,33930.0
2019-08-15 10:30:00,51.86,51.89,51.74,51.78,33935.0,47.8476,47.8753,47.7369,47.7738,33935.0
2019-08-15 10:40:00,51.77,51.89,51.72,51.72,61153.0,47.7646,47.8753,47.7185,47.7185,61153.0
2019-08-15 10:50:00,51.72,51.84,51.58,51.59,47719.0,47.7185,47.8292,47.5893,47.5985,47719.0
2019-08-15 11:00:00,51.57,51.58,51.37,51.4,52030.0,47.5801,47.5893,47.3955,47.4232,52030.0
2019-08-15 11:10:00,51.39,51.53,51.3,51.5,45999.0,47.414,47.5432,47.3309,47.5155,45999.0
2019-08-15 11:20:00,51.5,51.63,51.39,51.61,56100.0,47.5155,47.6354,47.414,47.617,56100.0
2019-08-15 11:30:00,51.64,51.64,51.54,51.58,24987.0,47.6446,47.6446,47.5524,47.5893,24987.0
2019-08-15 11:40:00,51.61,51.62,51.51,51.56,15932.0,47.617,47.6262,47.5247,47.5708,15932.0
2019-08-15 11:50:00,51.58,51.72,51.52,51.69,20403.0,47.5893,47.7185,47.5339,47.6908,20403.0
2019-08-15 12:00:00,51.67,51.8,51.66,51.68,13564.0,47.6723,47.7923,47.6631,47.6815,13564.0
2019-08-15 12:10:00,51.69,51.7,51.59,51.61,22486.0,47.6908,47.7,47.5985,47.617,22486.0
2019-08-15 12:20:00,51.62,51.64,51.55,51.57,19899.0,47.6262,47.6446,47.5616,47.5801,19899.0
2019-08-15 12:30:00,51.54,51.64,51.53,51.57,19606.0,47.5524,47.6446,47.5432,47.5801,19606.0
2019-08-15 12:40:00,51.57,51.65,51.55,51.55,14234.0,47.5801,47.6539,47.5616,47.5616,14234.0
2019-08-15 12:50:00,51.55,51.58,51.51,51.55,11489.0,47.5616,47.5893,47.5247,47.5616,11489.0
2019-08-15 13:00:00,51.55,51.6,51.48,51.53,21348.0,47.5616,47.6077,47.497,47.5432,21348.0
2019-08-15 13:10:00,51.52,51.55,51.47,51.52,17529.0,47.5339,47.5616,47.4878,47.5339,17529.0
2019-08-15 13:20:00,51.54,51.56,51.41,51.47,14448.0,47.5524,47.5708,47.4324,47.4878,14448.0
2019-08-15 13:30:00,51.46,51.5,51.38,51.4,16949.0,47.4786,47.5155,47.4048,47.4232,16949.0
2019-08-15 13:40:00,51.38,51.42,51.26,51.3,33600.0,47.4048,47.4417,47.294,47.3309,33600.0
2019-08-15 13:50:00,51.31,51.31,51.16,51.24,33739.0,47.3402,47.3402,47.2018,47.2756,33739.0
2019-08-15 14:00:00,51.23,51.35,51.19,51.29,30138.0,47.2664,47.3771,47.2295,47.3217,30138.0
2019-08-15 14:10:00,51.31,51.47,51.31,51.38,21434.0,47.3402,47.4878,47.3402,47.4048,21434.0
2019-08-15 14:20:00,51.4,51.52,51.39,51.43,26896.0,47.4232,47.5339,47.414,47.4509,26896.0
2019-08-15 14:30:00,51.44,51.44,51.32,51.38,22167.0,47.4601,47.4601,47.3494,47.4048,22167.0
2019-08-15 14:40:00,51.37,51.47,51.35,51.44,42461.0,47.3955,47.4878,47.3771,47.4601,42461.0
2019-08-15 14:50:00,51.44,51.49,51.36,51.47,59054.0,47.4601,47.5062,47.3863,47.4878,59054.0
2019-08-15 15:00:00,51.46,51.69,51.46,51.61,39442.0,47.4786,47.6908,47.4786,47.617,39442.0
2019-08-15 15:10:00,51.61,51.63,51.49,51.51,34875.0,47.617,47.6354,47.5062,47.5247,34875.0
2019-08-15 15:20:00,51.51,51.56,51.42,51.48,87107.0,47.5247,47.5708,47.4417,47.497,87107.0
2019-08-15 15:30:00,51.49,51.57,51.47,51.52,69714.0,47.5062,47.5801,47.4878,47.5339,69714.0
2019-08-15 15:40:00,51.51,51.55,51.41,51.47,101165.0,47.5247,47.5616,47.4324,47.4878,101165.0
2019-08-15 15:50:00,51.47,51.49,51.38,51.39,205471.0,47.4878,47.5062,47.4048,47.414,205471.0
2019-08-16 09:30:00,51.9,52.16,51.86,51.99,98871.0,47.8845,48.1244,47.8476,47.9676,98871.0
2019-08-16 09:40:00,52.01,52.02,51.71,51.78,74705.0,47.986,47.9952,47.7092,47.7738,74705.0
2019-08-16 09:50:00,51.79,51.88,51.63,51.65,90087.0,47.783,47.8661,47.6354,47.6539,90087.0
2019-08-16 10:00:00,51.65,51.89,51.65,51.83,36181.0,47.6539,47.8753,47.6539,47.8199,36181.0
2019-08-16 10:10:00,51.86,52.01,51.86,52.01,31157.0,47.8476,47.986,47.8476,47.986,31157.0
2019-08-16 10:20:00,52.0,52.28,51.98,52.05,33363.0,47.9768,48.2351,47.9583,48.0229,33363.0
2019-08-16 10:30:00,52.06,52.1,51.95,51.98,21176.0,48.0321,48.0691,47.9307,47.9583,21176.0
2019-08-16 10:40:00,51.99,52.15,51.98,52.06,24154.0,47.9676,48.1152,47.9583,48.0321,24154.0
2019-08-16 10:50:00,52.08,52.37,52.06,52.37,31891.0,48.0506,48.3182,48.0321,48.3182,31891.0
2019-08-16 11:00:00,52.37,52.45,52.28,52.45,71586.0,48.3182,48.392,48.2351,48.392,71586.0
2019-08-16 11:10:00,52.44,52.45,52.24,52.31,60494.0,48.3827,48.392,48.1982,48.2628,60494.0
2019-08-16 11:20:00,52.33,52.39,52.3,52.34,33461.0,48.2813,48.3366,48.2536,48.2905,33461.0
2019-08-16 11:30:00,52.35,52.36,52.26,52.35,26539.0,48.2997,48.3089,48.2167,48.2997,26539.0
2019-08-16 11:40:00,52.33,52.36,52.29,52.36,23623.0,48.2813,48.3089,48.2444,48.3089,23623.0
2019-08-16 11:50:00,52.36,52.4,52.32,52.36,24633.0,48.3089,48.3458,48.272,48.3089,24633.0
2019-08-16 12:00:00,52.38,52.38,52.28,52.29,21360.0,48.3274,48.3274,48.2351,48.2444,21360.0
2019-08-16 12:10:00,52.29,52.34,52.23,52.27,28958.0,48.2444,48.2905,48.189,48.2259,28958.0
2019-08-16 12:20:00,52.28,52.29,52.22,52.23,54129.0,48.2351,48.2444,48.1798,48.189,54129.0
2019-08-16 12:30:00,52.21,52.23,52.18,52.23,25532.0,48.1705,48.189,48.1429,48.189,25532.0
2019-08-16 12:40:00,52.24,52.36,52.22,52.29,39676.0,48.1982,48.3089,48.1798,48.2444,39676.0
2019-08-16 12:50:00,52.3,52.33,52.27,52.29,16306.0,48.2536,48.2813,48.2259,48.2444,16306.0
2019-08-16 13:00:00,52.29,52.35,52.28,52.35,18189.0,48.2444,48.2997,48.2351,48.2997,18189.0
2019-08-16 13:10:00,52.34,52.42,52.32,52.36,26183.0,48.2905,48.3643,48.272,48.3089,26183.0
2019-08-16 13:20:00,52.36,52.42,52.33,52.39,35143.0,48.3089,48.3643,48.2813,48.3366,35143.0
2019-08-16 13:30:00,52.38,52.47,52.37,52.45,59834.0,48.3274,48.4104,48.3182,48.392,59834.0
2019-08-16 13:40:00,52.45,52.46,52.36,52.37,11859.0,48.392,48.4012,48.3089,48.3182,11859.0
2019-08-16 13:50:00,52.37,52.38,52.31,52.33,15266.0,48.3182,48.3274,48.2628,48.2813,15266.0
2019-08-16 14:00:00,52.33,52.34,52.24,52.25,40226.0,48.2813,48.2905,48.1982,48.2074,40226.0
2019-08-16 14:10:00,52.25,52.33,52.23,52.33,34148.0,48.2074,48.2813,48.189,48.2813,34148.0
2019-08-16 14:20:00,52.33,52.39,52.32,52.37,29931.0,48.2813,48.3366,48.272,48.3182,29931.0
2019-08-16 14:30:00,52.37,52.42,52.31,52.31,51075.0,48.3182,48.3643,48.2628,48.2628,51075.0
2019-08-16 14:40:00,52.33,52.39,52.28,52.38,95277.0,48.2813,48.3366,48.2351,48.3274,95277.0
2019-08-16 14:50:00,52.38,52.46,52.37,52.43,34622.0,48.3274,48.4012,48.3182,48.3735,34622.0
2019-08-16 15:00:00,52.43,52.69,52.43,52.63,164976.0,48.3735,48.6134,48.3735,48.558,164976.0
2019-08-16 15:10:00,52.62,52.69,52.58,52.66,56989.0,48.5488,48.6134,48.5119,48.5857,56989.0
2019-08-16 15:20:00,52.65,52.67,52.58,52.63,39970.0,48.5765,48.595,48.5119,48.558,39970.0
2019-08-16 15:30:00,52.63,52.64,52.49,52.52,129636.0,48.558,48.5673,48.4289,48.4566,129636.0
2019-08-16 15:40:00,52.52,52.52,52.4,52.45,123186.0,48.4566,48.4566,48.3458,48.392,123186.0
2019-08-16 15:50:00,52.45,52.54,52.34,52.41,283639.0,48.392,48.475,48.2905,48.3551,283639.0
2019-08-19 09:30:00,54.1,54.41,53.97,54.21,200184.0,49.9143,50.2003,49.7944,50.0158,200184.0
2019-08-19 09:40:00,54.24,54.33,54.14,54.18,103708.0,50.0435,50.1265,49.9512,49.9881,103708.0
2019-08-19 09:50:00,54.16,54.18,54.01,54.05,67218.0,49.9697,49.9881,49.8313,49.8682,67218.0
2019-08-19 10:00:00,54.05,54.24,54.01,54.03,97961.0,49.8682,50.0435,49.8313,49.8497,97961.0
2019-08-19 10:10:00,54.03,54.21,53.88,54.21,98626.0,49.8497,50.0158,49.7113,50.0158,98626.0
2019-08-19 10:20:00,54.2,54.33,54.2,54.29,86040.0,50.0066,50.1265,50.0066,50.0896,86040.0
2019-08-19 10:30:00,54.29,54.38,54.26,54.34,79136.0,50.0896,50.1726,50.0619,50.1357,79136.0
2019-08-19 10:40:00,54.34,54.47,54.28,54.41,78603.0,50.1357,50.2557,50.0804,50.2003,78603.0
2019-08-19 10:50:00,54.42,54.46,54.37,54.42,67390.0,50.2096,50.2465,50.1634,50.2096,67390.0
2019-08-19 11:00:00,54.42,54.54,54.42,54.52,74323.0,50.2096,50.3203,50.2096,50.3018,74323.0
2019-08-19 11:10:00,54.52,54.8,54.52,54.73,124292.0,50.3018,50.5602,50.3018,50.4956,124292.0
2019-08-19 11:20:00,54.73,54.74,54.54,54.6,48613.0,50.4956,50.5048,50.3203,50.3756,48613.0
2019-08-19 11:30:00,54.59,54.75,54.53,54.73,59712.0,50.3664,50.514,50.311,50.4956,59712.0
2019-08-19 11:40:00,54.73,54.74,54.62,54.7,54508.0,50.4956,50.5048,50.3941,50.4679,54508.0
2019-08-19 11:50:00,54.7,54.88,54.69,54.8,133830.0,50.4679,50.634,50.4587,50.5602,133830.0
2019-08-19 12:00:00,54.78,54.78,54.7,54.77,42973.0,50.5417,50.5417,50.4679,50.5325,42973.0
2019-08-19 12:10:00,54.77,54.78,54.67,54.73,73192.0,50.5325,50.5417,50.4402,50.4956,73192.0
2019-08-19 12:20:00,54.74,54.76,54.64,54.69,31137.0,50.5048,50.5232,50.4125,50.4587,31137.0
2019-08-19 12:30:00,54.68,54.72,54.64,54.71,33972.0,50.4494,50.4863,50.4125,50.4771,33972.0
2019-08-19 12:40:00,54.71,54.76,54.64,54.72,37383.0,50.4771,50.5232,50.4125,50.4863,37383.0
2019-08-19 12:50:00,54.73,54.73,54.64,54.72,18892.0,50.4956,50.4956,50.4125,50.4863,18892.0
2019-08-19 13:00:00,54.72,54.72,54.65,54.69,55179.0,50.4863,50.4863,50.4218,50.4587,55179.0
2019-08-19 13:10:00,54.68,54.68,54.64,54.66,31416.0,50.4494,50.4494,50.4125,50.431,31416.0
2019-08-19 13:20:00,54.67,54.76,54.66,54.69,27375.0,50.4402,50.5232,50.431,50.4587,27375.0
2019-08-19 13:30:00,54.69,54.69,54.56,54.57,40314.0,50.4587,50.4587,50.3387,50.3479,40314.0
2019-08-19 13:40:00,54.57,54.6,54.51,54.53,28746.0,50.3479,50.3756,50.2926,50.311,28746.0
2019-08-19 13:50:00,54.55,54.64,54.54,54.56,27177.0,50.3295,50.4125,50.3203,50.3387,27177.0
2019-08-19 14:00:00,54.56,54.6,54.54,54.56,26029.0,50.3387,50.3756,50.3203,50.3387,26029.0
2019-08-19 14:10:00,54.55,54.58,54.5,54.57,39192.0,50.3295,50.3572,50.2834,50.3479,39192.0
2019-08-19 14:20:00,54.57,54.62,54.53,54.61,22016.0,50.3479,50.3941,50.311,50.3849,22016.0
2019-08-19 14:30:00,54.6,54.62,54.55,54.59,41479.0,50.3756,50.3941,50.3295,50.3664,41479.0
2019-08-19 14:40:00,54.59,54.66,54.58,54.62,51100.0,50.3664,50.431,50.3572,50.3941,51100.0
2019-08-19 14:50:00,54.62,54.66,54.5,54.53,56063.0,50.3941,50.431,50.2834,50.311,56063.0
2019-08-19 15:00:00,54.53,54.56,54.45,54.49,31343.0,50.311,50.3387,50.2372,50.2741,31343.0
2019-08-19 15:10:00,54.48,54.6,54.48,54.56,51315.0,50.2649,50.3756,50.2649,50.3387,51315.0
2019-08-19 15:20:00,54.57,54.63,54.51,54.61,52145.0,50.3479,50.4033,50.2926,50.3849,52145.0
2019-08-19 15:30:00,54.61,54.68,54.55,54.65,95123.0,50.3849,50.4494,50.3295,50.4218,95123.0
2019-08-19 15:40:00,54.65,54.67,54.6,54.64,119393.0,50.4218,50.4402,50.3756,50.4125,119393.0
2019-08-19 15:50:00,54.64,54.73,54.6,54.67,382977.0,50.4125,50.4956,50.3756,50.4402,382977.0
2019-08-20 09:30:00,53.94,54.48,53.93,54.33,207774.0,49.7667,50.2649,49.7575,50.1265,207774.0
2019-08-20 09:40:00,54.33,54.79,54.15,54.59,186127.0,50.1265,50.5509,49.9604,50.3664,186127.0
2019-08-20 09:50:00,54.59,54.69,54.32,54.57,172108.0,50.3664,50.4587,50.1173,50.3479,172108.0
2019-08-20 10:00:00,54.55,54.73,54.36,54.72,104292.0,50.3295,50.4956,50.1542,50.4863,104292.0
2019-08-20 10:10:00,54.73,54.89,54.69,54.88,101139.0,50.4956,50.6432,50.4587,50.634,101139.0
2019-08-20 10:20:00,54.89,55.04,54.83,55.0,159071.0,50.6432,50.7816,50.5878,50.7447,159071.0
2019-08-20 10:30:00,55.0,55.0,54.58,54.68,146358.0,50.7447,50.7447,50.3572,50.4494,146358.0
2019-08-20 10:40:00,54.68,54.79,54.64,54.74,114657.0,50.4494,50.5509,50.4125,50.5048,114657.0
2019-08-20 10:50:00,54.74,55.05,54.72,55.01,127765.0,50.5048,50.7908,50.4863,50.7539,127765.0
2019-08-20 11:00:00,55.02,55.19,54.95,55.18,150775.0,50.7631,50.92,50.6985,50.9108,150775.0
2019-08-20 11:10:00,55.19,55.19,55.05,55.09,105108.0,50.92,50.92,50.7908,50.8277,105108.0
2019-08-20 11:20:00,55.08,55.25,55.07,55.13,149625.0,50.8185,50.9753,50.8093,50.8646,149625.0
2019-08-20 11:30:00,55.13,55.22,55.09,55.14,101377.0,50.8646,50.9477,50.8277,50.8738,101377.0
2019-08-20 11:40:00,55.13,55.23,54.99,55.2,187408.0,50.8646,50.9569,50.7355,50.9292,187408.0
2019-08-20 11:50:00,55.2,55.36,55.19,55.25,151320.0,50.9292,51.0768,50.92,50.9753,151320.0
2019-08-20 12:00:00,55.25,55.26,55.01,55.08,84823.0,50.9753,50.9846,50.7539,50.8185,84823.0
2019-08-20 12:10:00,55.09,55.2,55.09,55.19,64464.0,50.8277,50.9292,50.8277,50.92,64464.0
2019-08-20 12:20:00,55.2,55.37,55.2,55.3,94671.0,50.9292,51.0861,50.9292,51.0215,94671.0
2019-08-20 12:30:00,55.29,55.32,55.2,55.25,51560.0,51.0122,51.0399,50.9292,50.9753,51560.0
2019-08-20 12:40:00,55.25,55.31,55.2,55.31,56938.0,50.9753,51.0307,50.9292,51.0307,56938.0
2019-08-20 12:50:00,55.32,55.41,55.22,55.26,119111.0,51.0399,51.123,50.9477,50.9846,119111.0
2019-08-20 13:00:00,55.23,55.3,55.14,55.24,84706.0,50.9569,51.0215,50.8738,50.9661,84706.0
2019-08-20 13:10:00,55.25,55.28,55.2,55.22,48797.0,50.9753,51.003,50.9292,50.9477,48797.0
2019-08-20 13:20:00,55.22,55.25,55.14,55.21,95115.0,50.9477,50.9753,50.8738,50.9384,95115.0
2019-08-20 13:30:00,55.2,55.23,55.1,55.13,72932.0,50.9292,50.9569,50.8369,50.8646,72932.0
2019-08-20 13:40:00,55.14,55.24,55.11,55.21,76821.0,50.8738,50.9661,50.8462,50.9384,76821.0
2019-08-20 13:50:00,55.21,55.32,55.17,55.28,62755.0,50.9384,51.0399,50.9015,51.003,62755.0
2019-08-20 14:00:00,55.28,55.29,55.11,55.15,44009.0,51.003,51.0122,50.8462,50.8831,44009.0
2019-08-20 14:10:00,55.15,55.26,55.11,55.25,61376.0,50.8831,50.9846,50.8462,50.9753,61376.0
2019-08-20 14:20:00,55.24,55.31,55.21,55.26,80974.0,50.9661,51.0307,50.9384,50.9846,80974.0
2019-08-20 14:30:00,55.26,55.42,55.26,55.36,109274.0,50.9846,51.1322,50.9846,51.0768,109274.0
2019-08-20 14:40:00,55.35,55.44,55.34,55.44,96881.0,51.0676,51.1506,51.0584,51.1506,96881.0
2019-08-20 14:50:00,55.43,55.44,55.34,55.42,76654.0,51.1414,51.1506,51.0584,51.1322,76654.0
2019-08-20 15:00:00,55.42,55.46,55.38,55.4,86486.0,51.1322,51.1691,51.0953,51.1137,86486.0
2019-08-20 15:10:00,55.4,55.47,55.31,55.35,146871.0,51.1137,51.1783,51.0307,51.0676,146871.0
2019-08-20 15:20:00,55.35,55.46,55.32,55.44,113626.0,51.0676,51.1691,51.0399,51.1506,113626.0
2019-08-20 15:30:00,55.45,55.54,55.26,55.27,233556.0,51.1599,51.2429,50.9846,50.9938,233556.0
2019-08-20 15:40:00,55.27,55.41,55.26,55.36,246671.0,50.9938,51.123,50.9846,51.0768,246671.0
2019-08-20 15:50:00,55.35,55.36,55.06,55.15,325882.0,51.0676,51.0768,50.8,50.8831,325882.0
2019-08-21 09:30:00,55.53,55.65,54.87,54.96,171823.0,51.2337,51.3444,50.6247,50.7078,171823.0
2019-08-21 09:40:00,55.0,55.51,55.0,55.23,70260.0,50.7447,51.2152,50.7447,50.9569,70260.0
2019-08-21 09:50:00,55.19,55.19,54.82,54.89,61796.0,50.92,50.92,50.5786,50.6432,61796.0
2019-08-21 10:00:00,54.88,55.01,54.7,55.01,91740.0,50.634,50.7539,50.4679,50.7539,91740.0
2019-08-21 10:10:00,55.03,55.09,54.84,54.93,66596.0,50.7724,50.8277,50.5971,50.6801,66596.0
2019-08-21 10:20:00,54.91,54.93,54.74,54.74,76161.0,50.6616,50.6801,50.5048,50.5048,76161.0
2019-08-21 10:30:00,54.73,54.76,54.6,54.61,83793.0,50.4956,50.5232,50.3756,50.3849,83793.0
2019-08-21 10:40:00,54.62,54.73,54.6,54.73,25176.0,50.3941,50.4956,50.3756,50.4956,25176.0
2019-08-21 10:50:00,54.73,54.78,54.6,54.6,40561.0,50.4956,50.5417,50.3756,50.3756,40561.0
2019-08-21 11:00:00,54.61,54.79,54.6,54.79,47456.0,50.3849,50.5509,50.3756,50.5509,47456.0
2019-08-21 11:10:00,54.79,54.83,54.7,54.71,56111.0,50.5509,50.5878,50.4679,50.4771,56111.0
2019-08-21 11:20:00,54.71,54.92,54.69,54.88,38145.0,50.4771,50.6709,50.4587,50.634,38145.0
2019-08-21 11:30:00,54.88,54.94,54.85,54.93,24237.0,50.634,50.6893,50.6063,50.6801,24237.0
2019-08-21 11:40:00,54.94,54.99,54.9,54.92,20216.0,50.6893,50.7355,50.6524,50.6709,20216.0
2019-08-21 11:50:00,54.9,55.01,54.89,54.98,28440.0,50.6524,50.7539,50.6432,50.7262,28440.0
2019-08-21 12:00:00,55.01,55.07,54.96,55.0,26666.0,50.7539,50.8093,50.7078,50.7447,26666.0
2019-08-21 12:10:00,55.0,55.2,55.0,55.18,46308.0,50.7447,50.9292,50.7447,50.9108,46308.0
2019-08-21 12:20:00,55.17,55.26,55.16,55.26,39987.0,50.9015,50.9846,50.8923,50.9846,39987.0
2019-08-21 12:30:00,55.25,55.27,55.18,55.23,26997.0,50.9753,50.9938,50.9108,50.9569,26997.0
2019-08-21 12:40:00,55.23,55.27,55.17,55.22,21187.0,50.9569,50.9938,50.9015,50.9477,21187.0
2019-08-21 12:50:00,55.21,55.3,55.2,55.24,31075.0,50.9384,51.0215,50.9292,50.9661,31075.0
2019-08-21 13:00:00,55.25,55.34,55.22,55.32,31691.0,50.9753,51.0584,50.9477,51.0399,31691.0
2019-08-21 13:10:00,55.31,55.33,55.2,55.28,59570.0,51.0307,51.0491,50.9292,51.003,59570.0
2019-08-21 13:20:00,55.29,55.31,55.23,55.31,39243.0,51.0122,51.0307,50.9569,51.0307,39243.0
2019-08-21 13:30:00,55.3,55.31,55.19,55.19,26706.0,51.0215,51.0307,50.92,50.92,26706.0
2019-08-21 13:40:00,55.19,55.23,55.17,55.21,24163.0,50.92,50.9569,50.9015,50.9384,24163.0
2019-08-21 13:50:00,55.2,55.22,55.17,55.19,28212.0,50.9292,50.9477,50.9015,50.92,28212.0
2019-08-21 14:00:00,55.17,55.28,55.07,55.17,30220.0,50.9015,51.003,50.8093,50.9015,30220.0
2019-08-21 14:10:00,55.16,55.19,55.1,55.18,14183.0,50.8923,50.92,50.8369,50.9108,14183.0
2019-08-21 14:20:00,55.18,55.22,55.13,55.15,21650.0,50.9108,50.9477,50.8646,50.8831,21650.0
2019-08-21 14:30:00,55.15,55.15,55.02,55.04,25002.0,50.8831,50.8831,50.7631,50.7816,25002.0
2019-08-21 14:40:00,55.04,55.06,54.94,54.94,25118.0,50.7816,50.8,50.6893,50.6893,25118.0
2019-08-21 14:50:00,54.97,54.97,54.87,54.87,80149.0,50.717,50.717,50.6247,50.6247,80149.0
2019-08-21 15:00:00,54.87,54.92,54.85,54.92,34760.0,50.6247,50.6709,50.6063,50.6709,34760.0
2019-08-21 15:10:00,54.93,54.97,54.9,54.95,36328.0,50.6801,50.717,50.6524,50.6985,36328.0
2019-08-21 15:20:00,54.95,54.99,54.91,54.97,25654.0,50.6985,50.7355,50.6616,50.717,25654.0
2019-08-21 15:30:00,54.98,55.04,54.94,55.03,41390.0,50.7262,50.7816,50.6893,50.7724,41390.0
2019-08-21 15:40:00,55.02,55.09,55.02,55.04,61886.0,50.7631,50.8277,50.7631,50.7816,61886.0
2019-08-21 15:50:00,55.04,55.12,55.01,55.12,128431.0,50.7816,50.8554,50.7539,50.8554,128431.0
2019-08-22 09:30:00,55.38,55.6,55.13,55.46,67035.0,51.0953,51.2983,50.8646,51.1691,67035.0
2019-08-22 09:40:00,55.44,55.58,55.3,55.37,82038.0,51.1506,51.2798,51.0215,51.0861,82038.0
2019-08-22 09:50:00,55.36,55.45,55.08,55.15,45102.0,51.0768,51.1599,50.8185,50.8831,45102.0
2019-08-22 10:00:00,55.13,55.15,54.76,54.77,59068.0,50.8646,50.8831,50.5232,50.5325,59068.0
2019-08-22 10:10:00,54.76,54.79,54.61,54.61,72692.0,50.5232,50.5509,50.3849,50.3849,72692.0
2019-08-22 10:20:00,54.6,54.64,54.28,54.34,84386.0,50.3756,50.4125,50.0804,50.1357,84386.0
2019-08-22 10:30:00,54.33,54.33,53.93,54.04,86568.0,50.1265,50.1265,49.7575,49.859,86568.0
2019-08-22 10:40:00,54.06,54.29,54.04,54.25,54358.0,49.8774,50.0896,49.859,50.0527,54358.0
2019-08-22 10:50:00,54.26,54.31,54.08,54.26,58691.0,50.0619,50.1081,49.8959,50.0619,58691.0
2019-08-22 11:00:00,54.29,54.5,54.27,54.49,64234.0,50.0896,50.2834,50.0712,50.2741,64234.0
2019-08-22 11:10:00,54.47,54.53,54.44,54.47,16630.0,50.2557,50.311,50.228,50.2557,16630.0
2019-08-22 11:20:00,54.47,54.49,54.36,54.41,31532.0,50.2557,50.2741,50.1542,50.2003,31532.0
2019-08-22 11:30:00,54.4,54.55,54.4,54.44,16591.0,50.1911,50.3295,50.1911,50.228,16591.0
2019-08-22 11:40:00,54.46,54.46,54.31,54.31,23908.0,50.2465,50.2465,50.1081,50.1081,23908.0
2019-08-22 11:50:00,54.32,54.32,54.21,54.25,50546.0,50.1173,50.1173,50.0158,50.0527,50546.0
2019-08-22 12:00:00,54.25,54.41,54.24,54.38,28072.0,50.0527,50.2003,50.0435,50.1726,28072.0
2019-08-22 12:10:00,54.38,54.6,54.37,54.59,37231.0,50.1726,50.3756,50.1634,50.3664,37231.0
2019-08-22 12:20:00,54.59,54.61,54.51,54.53,20982.0,50.3664,50.3849,50.2926,50.311,20982.0
2019-08-22 12:30:00,54.53,54.65,54.52,54.54,63887.0,50.311,50.4218,50.3018,50.3203,63887.0
2019-08-22 12:40:00,54.54,54.68,54.54,54.68,17565.0,50.3203,50.4494,50.3203,50.4494,17565.0
2019-08-22 12:50:00,54.66,54.72,54.55,54.58,31521.0,50.431,50.4863,50.3295,50.3572,31521.0
2019-08-22 13:00:00,54.57,54.69,54.56,54.64,17977.0,50.3479,50.4587,50.3387,50.4125,17977.0
2019-08-22 13:10:00,54.64,54.67,54.6,54.61,13773.0,50.4125,50.4402,50.3756,50.3849,13773.0
2019-08-22 13:20:00,54.61,54.64,54.54,54.57,32260.0,50.3849,50.4125,50.3203,50.3479,32260.0
2019-08-22 13:30:00,54.58,54.59,54.55,54.57,21153.0,50.3572,50.3664,50.3295,50.3479,21153.0
2019-08-22 13:40:00,54.57,54.6,54.55,54.55,20999.0,50.3479,50.3756,50.3295,50.3295,20999.0
2019-08-22 13:50:00,54.55,54.59,54.51,54.58,19783.0,50.3295,50.3664,50.2926,50.3572,19783.0
2019-08-22 14:00:00,54.57,54.61,54.48,54.5,27665.0,50.3479,50.3849,50.2649,50.2834,27665.0
2019-08-22 14:10:00,54.49,54.5,54.42,54.45,17485.0,50.2741,50.2834,50.2096,50.2372,17485.0
2019-08-22 14:20:00,54.46,54.48,54.38,54.4,90461.0,50.2465,50.2649,50.1726,50.1911,90461.0
2019-08-22 14:30:00,54.4,54.59,54.39,54.57,34969.0,50.1911,50.3664,50.1819,50.3479,34969.0
2019-08-22 14:40:00,54.57,54.64,54.53,54.6,54553.0,50.3479,50.4125,50.311,50.3756,54553.0
2019-08-22 14:50:00,54.6,54.65,54.58,54.6,27186.0,50.3756,50.4218,50.3572,50.3756,27186.0
2019-08-22 15:00:00,54.6,54.61,54.53,54.54,39262.0,50.3756,50.3849,50.311,50.3203,39262.0
2019-08-22 15:10:00,54.54,54.54,54.41,54.53,42702.0,50.3203,50.3203,50.2003,50.311,42702.0
2019-08-22 15:20:00,54.53,54.57,54.46,54.47,33296.0,50.311,50.3479,50.2465,50.2557,33296.0
2019-08-22 15:30:00,54.47,54.55,54.47,54.52,47380.0,50.2557,50.3295,50.2557,50.3018,47380.0
2019-08-22 15:40:00,54.53,54.55,54.47,54.48,54466.0,50.311,50.3295,50.2557,50.2649,54466.0
2019-08-22 15:50:00,54.49,54.61,54.38,54.41,204183.0,50.2741,50.3849,50.1726,50.2003,204183.0
2019-08-23 09:30:00,53.87,53.98,53.26,53.38,168416.0,49.7021,49.8036,49.1393,49.25,168416.0
2019-08-23 09:40:00,53.4,53.69,53.37,53.45,34629.0,49.2685,49.536,49.2408,49.3146,34629.0
2019-08-23 09:50:00,53.47,53.88,53.31,53.83,58750.0,49.3331,49.7113,49.1854,49.6652,58750.0
2019-08-23 10:00:00,53.82,54.09,53.7,53.8,51376.0,49.656,49.9051,49.5453,49.6375,51376.0
2019-08-23 10:10:00,53.76,54.01,53.56,54.0,90459.0,49.6006,49.8313,49.4161,49.822,90459.0
2019-08-23 10:20:00,54.0,54.12,53.97,54.01,46185.0,49.822,49.9328,49.7944,49.8313,46185.0
2019-08-23 10:30:00,54.0,54.26,53.96,54.23,30421.0,49.822,50.0619,49.7851,50.0343,30421.0
2019-08-23 10:40:00,54.24,54.24,53.85,53.95,29532.0,50.0435,50.0435,49.6837,49.7759,29532.0
2019-08-23 10:50:00,53.96,54.19,53.93,54.03,39514.0,49.7851,49.9973,49.7575,49.8497,39514.0
2019-08-23 11:00:00,54.02,54.02,53.1,53.14,143834.0,49.8405,49.8405,48.9917,49.0286,143834.0
2019-08-23 11:10:00,53.11,53.46,53.07,53.37,126954.0,49.0009,49.3238,48.964,49.2408,126954.0
2019-08-23 11:20:00,53.36,53.37,53.1,53.1,78316.0,49.2316,49.2408,48.9917,48.9917,78316.0
2019-08-23 11:30:00,53.1,53.15,52.67,52.85,94433.0,48.9917,49.0378,48.595,48.761,94433.0
2019-08-23 11:40:00,52.82,52.83,52.68,52.73,48600.0,48.7333,48.7426,48.6042,48.6503,48600.0
2019-08-23 11:50:00,52.76,52.76,52.57,52.59,67251.0,48.678,48.678,48.5027,48.5211,67251.0
2019-08-23 12:00:00,52.59,52.77,52.51,52.7,87245.0,48.5211,48.6872,48.4473,48.6226,87245.0
2019-08-23 12:10:00,52.69,52.98,52.61,52.84,150377.0,48.6134,48.881,48.5396,48.7518,150377.0
2019-08-23 12:20:00,52.85,52.92,52.77,52.91,35970.0,48.761,48.8256,48.6872,48.8164,35970.0
2019-08-23 12:30:00,52.92,53.1,52.9,53.04,28705.0,48.8256,48.9917,48.8072,48.9363,28705.0
2019-08-23 12:40:00,53.04,53.08,52.94,52.94,26629.0,48.9363,48.9732,48.8441,48.8441,26629.0
2019-08-23 12:50:00,52.93,52.98,52.83,52.89,77838.0,48.8348,48.881,48.7426,48.7979,77838.0
2019-08-23 13:00:00,52.89,52.98,52.81,52.9,46249.0,48.7979,48.881,48.7241,48.8072,46249.0
2019-08-23 13:10:00,52.89,53.02,52.86,52.86,81730.0,48.7979,48.9179,48.7703,48.7703,81730.0
2019-08-23 13:20:00,52.86,52.87,52.71,52.71,44604.0,48.7703,48.7795,48.6319,48.6319,44604.0
2019-08-23 13:30:00,52.71,53.05,52.7,53.05,32923.0,48.6319,48.9456,48.6226,48.9456,32923.0
2019-08-23 13:40:00,53.04,53.07,52.92,53.06,72085.0,48.9363,48.964,48.8256,48.9548,72085.0
2019-08-23 13:50:00,53.03,53.29,53.02,53.29,54492.0,48.9271,49.167,48.9179,49.167,54492.0
2019-08-23 14:00:00,53.28,53.29,53.06,53.13,67812.0,49.1578,49.167,48.9548,49.0194,67812.0
2019-08-23 14:10:00,53.12,53.17,53.07,53.11,65265.0,49.0101,49.0563,48.964,49.0009,65265.0
2019-08-23 14:20:00,53.12,53.23,53.08,53.2,30161.0,49.0101,49.1116,48.9732,49.0839,30161.0
2019-08-23 14:30:00,53.2,53.26,53.12,53.13,34351.0,49.0839,49.1393,49.0101,49.0194,34351.0
2019-08-23 14:40:00,53.12,53.15,52.99,53.08,38717.0,49.0101,49.0378,48.8902,48.9732,38717.0
2019-08-23 14:50:00,53.07,53.21,53.03,53.2,58133.0,48.964,49.0932,48.9271,49.0839,58133.0
2019-08-23 15:00:00,53.2,53.4,53.19,53.32,58429.0,49.0839,49.2685,49.0747,49.1947,58429.0
2019-08-23 15:10:00,53.33,53.33,53.14,53.19,72195.0,49.2039,49.2039,49.0286,49.0747,72195.0
2019-08-23 15:20:00,53.2,53.2,53.09,53.15,80682.0,49.0839,49.0839,48.9825,49.0378,80682.0
2019-08-23 15:30:00,53.15,53.16,52.93,53.05,80697.0,49.0378,49.047,48.8348,48.9456,80697.0
2019-08-23 15:40:00,53.04,53.14,52.96,52.96,125233.0,48.9363,49.0286,48.8625,48.8625,125233.0
2019-08-23 15:50:00,52.96,53.11,52.89,53.11,257476.0,48.8625,49.0009,48.7979,49.0009,257476.0
2019-08-26 09:30:00,53.85,54.1,53.51,53.59,79411.0,49.6837,49.9143,49.37,49.4438,79411.0
2019-08-26 09:40:00,53.6,53.6,53.28,53.31,60404.0,49.453,49.453,49.1578,49.1854,60404.0
2019-08-26 09:50:00,53.31,53.67,53.31,53.58,42943.0,49.1854,49.5176,49.1854,49.4345,42943.0
2019-08-26 10:00:00,53.55,53.64,53.31,53.36,19932.0,49.4069,49.4899,49.1854,49.2316,19932.0
2019-08-26 10:10:00,53.32,53.37,53.09,53.13,28595.0,49.1947,49.2408,48.9825,49.0194,28595.0
2019-08-26 10:20:00,53.11,53.44,53.1,53.37,33896.0,49.0009,49.3054,48.9917,49.2408,33896.0
2019-08-26 10:30:00,53.37,53.5,53.32,53.44,12927.0,49.2408,49.3607,49.1947,49.3054,12927.0
2019-08-26 10:40:00,53.43,53.56,53.28,53.52,26835.0,49.2962,49.4161,49.1578,49.3792,26835.0
2019-08-26 10:50:00,53.51,53.6,53.43,53.48,11008.0,49.37,49.453,49.2962,49.3423,11008.0
2019-08-26 11:00:00,53.5,53.53,53.42,53.51,14226.0,49.3607,49.3884,49.2869,49.37,14226.0
2019-08-26 11:10:00,53.48,53.72,53.46,53.46,16942.0,49.3423,49.5637,49.3238,49.3238,16942.0
2019-08-26 11:20:00,53.48,53.57,53.41,53.45,13683.0,49.3423,49.4253,49.2777,49.3146,13683.0
2019-08-26 11:30:00,53.47,53.55,53.41,53.51,29051.0,49.3331,49.4069,49.2777,49.37,29051.0
2019-08-26 11:40:00,53.54,53.56,53.38,53.4,64535.0,49.3976,49.4161,49.25,49.2685,64535.0
2019-08-26 11:50:00,53.41,53.42,53.35,53.39,45510.0,49.2777,49.2869,49.2223,49.2592,45510.0
2019-08-26 12:00:00,53.39,53.42,53.37,53.4,43297.0,49.2592,49.2869,49.2408,49.2685,43297.0
2019-08-26 12:10:00,53.4,53.41,53.28,53.29,29884.0,49.2685,49.2777,49.1578,49.167,29884.0
2019-08-26 12:20:00,53.29,53.48,53.25,53.38,16304.0,49.167,49.3423,49.1301,49.25,16304.0
2019-08-26 12:30:00,53.38,53.39,53.3,53.33,8970.0,49.25,49.2592,49.1762,49.2039,8970.0
2019-08-26 12:40:00,53.32,53.33,53.24,53.29,16240.0,49.1947,49.2039,49.1209,49.167,16240.0
2019-08-26 12:50:00,53.3,53.37,53.28,53.35,46770.0,49.1762,49.2408,49.1578,49.2223,46770.0
2019-08-26 13:00:00,53.35,53.52,53.34,53.52,32413.0,49.2223,49.3792,49.2131,49.3792,32413.0
2019-08-26 13:10:00,53.5,53.68,53.42,53.68,141248.0,49.3607,49.5268,49.2869,49.5268,141248.0
2019-08-26 13:20:00,53.69,53.84,53.65,53.82,55887.0,49.536,49.6744,49.4991,49.656,55887.0
2019-08-26 13:30:00,53.8,53.81,53.73,53.78,15185.0,49.6375,49.6467,49.5729,49.6191,15185.0
2019-08-26 13:40:00,53.78,53.79,53.72,53.74,24123.0,49.6191,49.6283,49.5637,49.5822,24123.0
2019-08-26 13:50:00,53.76,53.91,53.7,53.91,66077.0,49.6006,49.739,49.5453,49.739,66077.0
2019-08-26 14:00:00,53.91,53.93,53.76,53.76,47552.0,49.739,49.7575,49.6006,49.6006,47552.0
2019-08-26 14:10:00,53.77,53.78,53.65,53.67,20629.0,49.6098,49.6191,49.4991,49.5176,20629.0
2019-08-26 14:20:00,53.67,53.75,53.59,53.68,29903.0,49.5176,49.5914,49.4438,49.5268,29903.0
2019-08-26 14:30:00,53.67,53.72,53.62,53.65,19557.0,49.5176,49.5637,49.4714,49.4991,19557.0
2019-08-26 14:40:00,53.66,53.71,53.65,53.66,22186.0,49.5084,49.5545,49.4991,49.5084,22186.0
2019-08-26 14:50:00,53.66,53.66,53.59,53.65,17902.0,49.5084,49.5084,49.4438,49.4991,17902.0
2019-08-26 15:00:00,53.66,53.76,53.6,53.62,22457.0,49.5084,49.6006,49.453,49.4714,22457.0
2019-08-26 15:10:00,53.63,53.69,53.62,53.66,39034.0,49.4807,49.536,49.4714,49.5084,39034.0
2019-08-26 15:20:00,53.66,53.66,53.59,53.6,27480.0,49.5084,49.5084,49.4438,49.453,27480.0
2019-08-26 15:30:00,53.6,53.64,53.46,53.47,68470.0,49.453,49.4899,49.3238,49.3331,68470.0
2019-08-26 15:40:00,53.46,53.55,53.41,53.5,45519.0,49.3238,49.4069,49.2777,49.3607,45519.0
2019-08-26 15:50:00,53.5,53.75,53.49,53.75,168226.0,49.3607,49.5914,49.3515,49.5914,168226.0
2019-08-27 09:30:00,54.15,54.38,54.09,54.14,48031.0,49.9604,50.1726,49.9051,49.9512,48031.0
2019-08-27 09:40:00,54.16,54.51,54.04,54.49,104423.0,49.9697,50.2926,49.859,50.2741,104423.0
2019-08-27 09:50:00,54.48,54.48,54.25,54.35,54206.0,50.2649,50.2649,50.0527,50.145,54206.0
2019-08-27 10:00:00,54.37,54.51,54.34,54.5,45856.0,50.1634,50.2926,50.1357,50.2834,45856.0
2019-08-27 10:10:00,54.5,54.52,54.35,54.52,39562.0,50.2834,50.3018,50.145,50.3018,39562.0
2019-08-27 10:20:00,54.52,54.54,54.31,54.43,27095.0,50.3018,50.3203,50.1081,50.2188,27095.0
2019-08-27 10:30:00,54.43,54.6,54.4,54.52,84794.0,50.2188,50.3756,50.1911,50.3018,84794.0
2019-08-27 10:40:00,54.53,54.6,54.37,54.39,126510.0,50.311,50.3756,50.1634,50.1819,126510.0
2019-08-27 10:50:00,54.39,54.51,54.27,54.48,143764.0,50.1819,50.2926,50.0712,50.2649,143764.0
2019-08-27 11:00:00,54.48,54.54,54.36,54.37,57537.0,50.2649,50.3203,50.1542,50.1634,57537.0
2019-08-27 11:10:00,54.34,54.43,54.22,54.22,62785.0,50.1357,50.2188,50.025,50.025,62785.0
2019-08-27 11:20:00,54.21,54.29,54.17,54.2,79119.0,50.0158,50.0896,49.9789,50.0066,79119.0
2019-08-27 11:30:00,54.18,54.23,54.16,54.18,27553.0,49.9881,50.0343,49.9697,49.9881,27553.0
2019-08-27 11:40:00,54.17,54.19,54.07,54.18,26926.0,49.9789,49.9973,49.8866,49.9881,26926.0
2019-08-27 11:50:00,54.17,54.17,53.97,53.99,21262.0,49.9789,49.9789,49.7944,49.8128,21262.0
2019-08-27 12:00:00,53.98,54.05,53.89,53.93,14024.0,49.8036,49.8682,49.7206,49.7575,14024.0
2019-08-27 12:10:00,53.95,54.14,53.92,54.14,44070.0,49.7759,49.9512,49.7482,49.9512,44070.0
2019-08-27 12:20:00,54.13,54.2,54.11,54.16,72717.0,49.942,50.0066,49.9235,49.9697,72717.0
2019-08-27 12:30:00,54.16,54.19,53.99,54.03,96705.0,49.9697,49.9973,49.8128,49.8497,96705.0
2019-08-27 12:40:00,54.03,54.16,54.02,54.16,66113.0,49.8497,49.9697,49.8405,49.9697,66113.0
2019-08-27 12:50:00,54.16,54.19,54.05,54.15,66487.0,49.9697,49.9973,49.8682,49.9604,66487.0
2019-08-27 13:00:00,54.14,54.31,54.08,54.28,85091.0,49.9512,50.1081,49.8959,50.0804,85091.0
2019-08-27 13:10:00,54.3,54.32,54.23,54.29,50261.0,50.0988,50.1173,50.0343,50.0896,50261.0
2019-08-27 13:20:00,54.28,54.47,54.26,54.47,64223.0,50.0804,50.2557,50.0619,50.2557,64223.0
2019-08-27 13:30:00,54.47,54.7,54.46,54.6,75671.0,50.2557,50.4679,50.2465,50.3756,75671.0
2019-08-27 13:40:00,54.61,54.64,54.45,54.47,55922.0,50.3849,50.4125,50.2372,50.2557,55922.0
2019-08-27 13:50:00,54.47,54.59,54.44,54.59,55577.0,50.2557,50.3664,50.228,50.3664,55577.0
2019-08-27 14:00:00,54.59,54.59,54.44,54.49,62931.0,50.3664,50.3664,50.228,50.2741,62931.0
2019-08-27 14:10:00,54.48,54.51,54.4,54.42,44478.0,50.2649,50.2926,50.1911,50.2096,44478.0
2019-08-27 14:20:00,54.43,54.45,54.33,54.34,49865.0,50.2188,50.2372,50.1265,50.1357,49865.0
2019-08-27 14:30:00,54.33,54.34,54.23,54.32,61048.0,50.1265,50.1357,50.0343,50.1173,61048.0
2019-08-27 14:40:00,54.3,54.45,54.26,54.45,54632.0,50.0988,50.2372,50.0619,50.2372,54632.0
2019-08-27 14:50:00,54.45,54.68,54.44,54.65,74769.0,50.2372,50.4494,50.228,50.4218,74769.0
2019-08-27 15:00:00,54.65,54.76,54.63,54.65,102500.0,50.4218,50.5232,50.4033,50.4218,102500.0
2019-08-27 15:10:00,54.64,54.65,54.38,54.43,121773.0,50.4125,50.4218,50.1726,50.2188,121773.0
2019-08-27 15:20:00,54.42,54.44,54.36,54.4,118912.0,50.2096,50.228,50.1542,50.1911,118912.0
2019-08-27 15:30:00,54.41,54.41,54.23,54.26,142150.0,50.2003,50.2003,50.0343,50.0619,142150.0
2019-08-27 15:40:00,54.26,54.33,54.19,54.27,130739.0,50.0619,50.1265,49.9973,50.0712,130739.0
2019-08-27 15:50:00,54.27,54.34,54.13,54.28,304731.0,50.0712,50.1357,49.942,50.0804,304731.0
2019-08-28 09:30:00,54.16,54.26,53.72,54.09,60205.0,49.9697,50.0619,49.5637,49.9051,60205.0
2019-08-28 09:40:00,54.15,54.31,54.02,54.21,26598.0,49.9604,50.1081,49.8405,50.0158,26598.0
2019-08-28 09:50:00,54.18,54.57,54.18,54.55,45521.0,49.9881,50.3479,49.9881,50.3295,45521.0
2019-08-28 10:00:00,54.51,54.54,54.28,54.41,26725.0,50.2926,50.3203,50.0804,50.2003,26725.0
2019-08-28 10:10:00,54.43,54.44,54.2,54.25,16939.0,50.2188,50.228,50.0066,50.0527,16939.0
2019-08-28 10:20:00,54.23,54.29,54.1,54.1,12727.0,50.0343,50.0896,49.9143,49.9143,12727.0
2019-08-28 10:30:00,54.15,54.36,54.15,54.3,14099.0,49.9604,50.1542,49.9604,50.0988,14099.0
2019-08-28 10:40:00,54.32,54.48,54.31,54.47,16705.0,50.1173,50.2649,50.1081,50.2557,16705.0
2019-08-28 10:50:00,54.46,54.5,54.39,54.42,21459.0,50.2465,50.2834,50.1819,50.2096,21459.0
2019-08-28 11:00:00,54.43,54.49,54.39,54.45,22147.0,50.2188,50.2741,50.1819,50.2372,22147.0
2019-08-28 11:10:00,54.42,54.51,54.37,54.45,19076.0,50.2096,50.2926,50.1634,50.2372,19076.0
2019-08-28 11:20:00,54.47,54.61,54.47,54.61,30173.0,50.2557,50.3849,50.2557,50.3849,30173.0
2019-08-28 11:30:00,54.59,54.61,54.48,54.48,23657.0,50.3664,50.3849,50.2649,50.2649,23657.0
2019-08-28 11:40:00,54.47,54.61,54.47,54.56,33611.0,50.2557,50.3849,50.2557,50.3387,33611.0
2019-08-28 11:50:00,54.57,54.6,54.47,54.48,15136.0,50.3479,50.3756,50.2557,50.2649,15136.0
2019-08-28 12:00:00,54.48,54.54,54.47,54.53,7428.0,50.2649,50.3203,50.2557,50.311,7428.0
2019-08-28 12:10:00,54.52,54.53,54.44,54.53,11691.0,50.3018,50.311,50.228,50.311,11691.0
2019-08-28 12:20:00,54.54,54.58,54.49,54.52,23992.0,50.3203,50.3572,50.2741,50.3018,23992.0
2019-08-28 12:30:00,54.53,54.56,54.46,54.52,10744.0,50.311,50.3387,50.2465,50.3018,10744.0
2019-08-28 12:40:00,54.52,54.57,54.49,54.54,12594.0,50.3018,50.3479,50.2741,50.3203,12594.0
2019-08-28 12:50:00,54.52,54.59,54.52,54.57,8167.0,50.3018,50.3664,50.3018,50.3479,8167.0
2019-08-28 13:00:00,54.56,54.58,54.47,54.48,11852.0,50.3387,50.3572,50.2557,50.2649,11852.0
2019-08-28 13:10:00,54.46,54.55,54.42,54.53,21086.0,50.2465,50.3295,50.2096,50.311,21086.0
2019-08-28 13:20:00,54.54,54.61,54.53,54.59,20664.0,50.3203,50.3849,50.311,50.3664,20664.0
2019-08-28 13:30:00,54.59,54.67,54.56,54.66,24011.0,50.3664,50.4402,50.3387,50.431,24011.0
2019-08-28 13:40:00,54.64,54.66,54.58,54.6,16636.0,50.4125,50.431,50.3572,50.3756,16636.0
2019-08-28 13:50:00,54.6,54.63,54.56,54.56,17822.0,50.3756,50.4033,50.3387,50.3387,17822.0
2019-08-28 14:00:00,54.57,54.64,54.55,54.64,20762.0,50.3479,50.4125,50.3295,50.4125,20762.0
2019-08-28 14:10:00,54.64,54.65,54.6,54.64,12433.0,50.4125,50.4218,50.3756,50.4125,12433.0
2019-08-28 14:20:00,54.65,54.72,54.65,54.65,22702.0,50.4218,50.4863,50.4218,50.4218,22702.0
2019-08-28 14:30:00,54.67,54.68,54.6,54.63,24081.0,50.4402,50.4494,50.3756,50.4033,24081.0
2019-08-28 14:40:00,54.63,54.64,54.55,54.62,32454.0,50.4033,50.4125,50.3295,50.3941,32454.0
2019-08-28 14:50:00,54.63,54.63,54.55,54.59,22675.0,50.4033,50.4033,50.3295,50.3664,22675.0
2019-08-28 15:00:00,54.58,54.6,54.55,54.59,19882.0,50.3572,50.3756,50.3295,50.3664,19882.0
2019-08-28 15:10:00,54.59,54.7,54.57,54.67,36948.0,50.3664,50.4679,50.3479,50.4402,36948.0
2019-08-28 15:20:00,54.66,54.66,54.51,54.52,39844.0,50.431,50.431,50.2926,50.3018,39844.0
2019-08-28 15:30:00,54.52,54.59,54.48,54.55,41701.0,50.3018,50.3664,50.2649,50.3295,41701.0
2019-08-28 15:40:00,54.56,54.59,54.53,54.56,58429.0,50.3387,50.3664,50.311,50.3387,58429.0
2019-08-28 15:50:00,54.55,54.58,54.46,54.51,137938.0,50.3295,50.3572,50.2465,50.2926,137938.0
2019-08-29 09:30:00,55.15,55.61,55.15,55.34,86276.0,50.8831,51.3075,50.8831,51.0584,86276.0
2019-08-29 09:40:00,55.31,55.58,55.23,55.56,49290.0,51.0307,51.2798,50.9569,51.2614,49290.0
2019-08-29 09:50:00,55.55,55.71,55.47,55.47,46538.0,51.2521,51.3997,51.1783,51.1783,46538.0
2019-08-29 10:00:00,55.48,55.65,55.39,55.58,78274.0,51.1875,51.3444,51.1045,51.2798,78274.0
2019-08-29 10:10:00,55.59,55.69,55.4,55.6,51749.0,51.289,51.3813,51.1137,51.2983,51749.0
2019-08-29 10:20:00,55.6,55.64,55.48,55.61,45914.0,51.2983,51.3352,51.1875,51.3075,45914.0
2019-08-29 10:30:00,55.62,55.62,55.23,55.38,22712.0,51.3167,51.3167,50.9569,51.0953,22712.0
2019-08-29 10:40:00,55.36,55.41,55.31,55.34,30254.0,51.0768,51.123,51.0307,51.0584,30254.0
2019-08-29 10:50:00,55.39,55.5,55.37,55.49,7639.0,51.1045,51.206,51.0861,51.1968,7639.0
2019-08-29 11:00:00,55.49,55.51,55.42,55.48,23391.0,51.1968,51.2152,51.1322,51.1875,23391.0
2019-08-29 11:10:00,55.49,55.52,55.46,55.5,15874.0,51.1968,51.2244,51.1691,51.206,15874.0
2019-08-29 11:20:00,55.51,55.67,55.51,55.56,37440.0,51.2152,51.3628,51.2152,51.2614,37440.0
2019-08-29 11:30:00,55.57,55.71,55.54,55.69,31902.0,51.2706,51.3997,51.2429,51.3813,31902.0
2019-08-29 11:40:00,55.69,55.73,55.68,55.69,41265.0,51.3813,51.4182,51.3721,51.3813,41265.0
2019-08-29 11:50:00,55.69,55.73,55.65,55.7,41379.0,51.3813,51.4182,51.3444,51.3905,41379.0
2019-08-29 12:00:00,55.7,55.73,55.6,55.7,50567.0,51.3905,51.4182,51.2983,51.3905,50567.0
2019-08-29 12:10:00,55.7,55.72,55.59,55.61,32687.0,51.3905,51.409,51.289,51.3075,32687.0
2019-08-29 12:20:00,55.62,55.62,55.47,55.47,26401.0,51.3167,51.3167,51.1783,51.1783,26401.0
2019-08-29 12:30:00,55.46,55.47,55.39,55.43,17829.0,51.1691,51.1783,51.1045,51.1414,17829.0
2019-08-29 12:40:00,55.43,55.43,55.32,55.33,10683.0,51.1414,51.1414,51.0399,51.0491,10683.0
2019-08-29 12:50:00,55.33,55.35,55.29,55.34,16853.0,51.0491,51.0676,51.0122,51.0584,16853.0
2019-08-29 13:00:00,55.36,55.41,55.32,55.39,29990.0,51.0768,51.123,51.0399,51.1045,29990.0
2019-08-29 13:10:00,55.4,55.43,55.36,55.41,47552.0,51.1137,51.1414,51.0768,51.123,47552.0
2019-08-29 13:20:00,55.43,55.47,55.32,55.34,115929.0,51.1414,51.1783,51.0399,51.0584,115929.0
2019-08-29 13:30:00,55.34,55.34,55.25,55.29,14467.0,51.0584,51.0584,50.9753,51.0122,14467.0
2019-08-29 13:40:00,55.28,55.31,55.23,55.26,13665.0,51.003,51.0307,50.9569,50.9846,13665.0
2019-08-29 13:50:00,55.25,55.27,55.22,55.23,15240.0,50.9753,50.9938,50.9477,50.9569,15240.0
2019-08-29 14:00:00,55.23,55.32,55.22,55.3,21929.0,50.9569,51.0399,50.9477,51.0215,21929.0
2019-08-29 14:10:00,55.31,55.44,55.2,55.23,48891.0,51.0307,51.1506,50.9292,50.9569,48891.0
2019-08-29 14:20:00,55.23,55.26,55.21,55.22,17833.0,50.9569,50.9846,50.9384,50.9477,17833.0
2019-08-29 14:30:00,55.23,55.34,55.23,55.33,59223.0,50.9569,51.0584,50.9569,51.0491,59223.0
2019-08-29 14:40:00,55.32,55.38,55.29,55.3,39961.0,51.0399,51.0953,51.0122,51.0215,39961.0
2019-08-29 14:50:00,55.3,55.41,55.3,55.37,37904.0,51.0215,51.123,51.0215,51.0861,37904.0
2019-08-29 15:00:00,55.37,55.41,55.32,55.37,31633.0,51.0861,51.123,51.0399,51.0861,31633.0
2019-08-29 15:10:00,55.37,55.38,55.22,55.23,50829.0,51.0861,51.0953,50.9477,50.9569,50829.0
2019-08-29 15:20:00,55.23,55.23,55.07,55.08,53181.0,50.9569,50.9569,50.8093,50.8185,53181.0
2019-08-29 15:30:00,55.07,55.15,55.06,55.11,137262.0,50.8093,50.8831,50.8,50.8462,137262.0
2019-08-29 15:40:00,55.1,55.27,55.1,55.24,100489.0,50.8369,50.9938,50.8369,50.9661,100489.0
2019-08-29 15:50:00,55.24,55.25,55.08,55.14,237534.0,50.9661,50.9753,50.8185,50.8738,237534.0
2019-08-30 09:30:00,55.55,55.78,55.36,55.75,41206.0,51.2521,51.4643,51.0768,51.4367,41206.0
2019-08-30 09:40:00,55.7,55.87,55.62,55.8,18099.0,51.3905,51.5474,51.3167,51.4828,18099.0
2019-08-30 09:50:00,55.74,55.82,55.66,55.75,42035.0,51.4274,51.5012,51.3536,51.4367,42035.0
2019-08-30 10:00:00,55.75,55.93,55.73,55.82,38265.0,51.4367,51.6027,51.4182,51.5012,38265.0
2019-08-30 10:10:00,55.84,55.95,55.73,55.76,69956.0,51.5197,51.6212,51.4182,51.4459,69956.0
2019-08-30 10:20:00,55.76,55.81,55.68,55.73,44391.0,51.4459,51.492,51.3721,51.4182,44391.0
2019-08-30 10:30:00,55.74,56.0,55.72,56.0,71431.0,51.4274,51.6673,51.409,51.6673,71431.0
2019-08-30 10:40:00,56.0,56.04,55.91,55.95,40025.0,51.6673,51.7042,51.5843,51.6212,40025.0
2019-08-30 10:50:00,55.96,55.97,55.83,55.85,25951.0,51.6304,51.6396,51.5105,51.5289,25951.0
2019-08-30 11:00:00,55.85,55.87,55.67,55.69,38771.0,51.5289,51.5474,51.3628,51.3813,38771.0
2019-08-30 11:10:00,55.69,55.7,55.43,55.49,28828.0,51.3813,51.3905,51.1414,51.1968,28828.0
2019-08-30 11:20:00,55.49,55.58,55.41,55.55,47619.0,51.1968,51.2798,51.123,51.2521,47619.0
2019-08-30 11:30:00,55.57,55.61,55.5,55.58,34146.0,51.2706,51.3075,51.206,51.2798,34146.0
2019-08-30 11:40:00,55.59,55.62,55.49,55.6,67768.0,51.289,51.3167,51.1968,51.2983,67768.0
2019-08-30 11:50:00,55.6,55.64,55.52,55.52,19687.0,51.2983,51.3352,51.2244,51.2244,19687.0
2019-08-30 12:00:00,55.53,55.57,55.37,55.41,22437.0,51.2337,51.2706,51.0861,51.123,22437.0
2019-08-30 12:10:00,55.38,55.51,55.36,55.4,47530.0,51.0953,51.2152,51.0768,51.1137,47530.0
2019-08-30 12:20:00,55.4,55.45,55.36,55.42,22304.0,51.1137,51.1599,51.0768,51.1322,22304.0
2019-08-30 12:30:00,55.43,55.69,55.39,55.64,29128.0,51.1414,51.3813,51.1045,51.3352,29128.0
2019-08-30 12:40:00,55.65,55.69,55.61,55.64,33953.0,51.3444,51.3813,51.3075,51.3352,33953.0
2019-08-30 12:50:00,55.64,55.65,55.59,55.59,35594.0,51.3352,51.3444,51.289,51.289,35594.0
2019-08-30 13:00:00,55.59,55.63,55.54,55.55,17238.0,51.289,51.3259,51.2429,51.2521,17238.0
2019-08-30 13:10:00,55.56,55.58,55.52,55.57,11309.0,51.2614,51.2798,51.2244,51.2706,11309.0
2019-08-30 13:20:00,55.57,55.58,55.44,55.47,22067.0,51.2706,51.2798,51.1506,51.1783,22067.0
2019-08-30 13:30:00,55.47,55.51,55.43,55.47,20360.0,51.1783,51.2152,51.1414,51.1783,20360.0
2019-08-30 13:40:00,55.47,55.49,55.43,55.44,16436.0,51.1783,51.1968,51.1414,51.1506,16436.0
2019-08-30 13:50:00,55.42,55.47,55.32,55.39,53787.0,51.1322,51.1783,51.0399,51.1045,53787.0
2019-08-30 14:00:00,55.4,55.46,55.35,55.42,42475.0,51.1137,51.1691,51.0676,51.1322,42475.0
2019-08-30 14:10:00,55.42,55.45,55.35,55.37,79274.0,51.1322,51.1599,51.0676,51.0861,79274.0
2019-08-30 14:20:00,55.37,55.59,55.37,55.59,28292.0,51.0861,51.289,51.0861,51.289,28292.0
2019-08-30 14:30:00,55.58,55.6,55.48,55.52,17410.0,51.2798,51.2983,51.1875,51.2244,17410.0
2019-08-30 14:40:00,55.51,55.56,55.47,55.47,30433.0,51.2152,51.2614,51.1783,51.1783,30433.0
2019-08-30 14:50:00,55.47,55.53,55.46,55.5,27740.0,51.1783,51.2337,51.1691,51.206,27740.0
2019-08-30 15:00:00,55.51,55.52,55.38,55.45,16095.0,51.2152,51.2244,51.0953,51.1599,16095.0
2019-08-30 15:10:00,55.44,55.45,55.3,55.34,23076.0,51.1506,51.1599,51.0215,51.0584,23076.0
2019-08-30 15:20:00,55.36,55.5,55.35,55.47,24121.0,51.0768,51.206,51.0676,51.1783,24121.0
2019-08-30 15:30:00,55.48,55.56,55.45,55.46,59017.0,51.1875,51.2614,51.1599,51.1691,59017.0
2019-08-30 15:40:00,55.47,55.49,55.39,55.45,54993.0,51.1783,51.1968,51.1045,51.1599,54993.0
2019-08-30 15:50:00,55.45,55.57,55.43,55.44,124056.0,51.1599,51.2706,51.1414,51.1506,124056.0
2019-09-03 09:30:00,54.43,54.58,53.86,54.13,211123.0,50.2188,50.3572,49.6929,49.942,211123.0
2019-09-03 09:40:00,54.08,54.19,53.65,53.83,79099.0,49.8959,49.9973,49.4991,49.6652,79099.0
2019-09-03 09:50:00,53.82,54.05,53.7,53.77,78363.0,49.656,49.8682,49.5453,49.6098,78363.0
2019-09-03 10:00:00,53.76,53.76,53.33,53.53,82837.0,49.6006,49.6006,49.2039,49.3884,82837.0
2019-09-03 10:10:00,53.55,53.71,53.47,53.61,54208.0,49.4069,49.5545,49.3331,49.4622,54208.0
2019-09-03 10:20:00,53.61,53.76,53.58,53.74,37129.0,49.4622,49.6006,49.4345,49.5822,37129.0
2019-09-03 10:30:00,53.74,54.05,53.6,54.05,187534.0,49.5822,49.8682,49.453,49.8682,187534.0
2019-09-03 10:40:00,54.05,54.28,54.03,54.2,80632.0,49.8682,50.0804,49.8497,50.0066,80632.0
2019-09-03 10:50:00,54.22,54.48,54.21,54.3,74981.0,50.025,50.2649,50.0158,50.0988,74981.0
2019-09-03 11:00:00,54.32,54.42,54.19,54.19,47854.0,50.1173,50.2096,49.9973,49.9973,47854.0
2019-09-03 11:10:00,54.2,54.28,54.08,54.24,46251.0,50.0066,50.0804,49.8959,50.0435,46251.0
2019-09-03 11:20:00,54.23,54.37,54.16,54.25,64084.0,50.0343,50.1634,49.9697,50.0527,64084.0
2019-09-03 11:30:00,54.27,54.39,54.15,54.35,36578.0,50.0712,50.1819,49.9604,50.145,36578.0
2019-09-03 11:40:00,54.37,54.37,54.2,54.25,59268.0,50.1634,50.1634,50.0066,50.0527,59268.0
2019-09-03 11:50:00,54.23,54.26,54.1,54.12,54378.0,50.0343,50.0619,49.9143,49.9328,54378.0
2019-09-03 12:00:00,54.1,54.11,53.95,53.95,71813.0,49.9143,49.9235,49.7759,49.7759,71813.0
2019-09-03 12:10:00,53.97,54.19,53.97,54.18,57443.0,49.7944,49.9973,49.7944,49.9881,57443.0
2019-09-03 12:20:00,54.19,54.25,54.13,54.21,27678.0,49.9973,50.0527,49.942,50.0158,27678.0
2019-09-03 12:30:00,54.2,54.29,54.18,54.27,25417.0,50.0066,50.0896,49.9881,50.0712,25417.0
2019-09-03 12:40:00,54.26,54.4,54.25,54.36,42381.0,50.0619,50.1911,50.0527,50.1542,42381.0
2019-09-03 12:50:00,54.36,54.38,54.27,54.29,125069.0,50.1542,50.1726,50.0712,50.0896,125069.0
2019-09-03 13:00:00,54.27,54.3,54.17,54.25,35743.0,50.0712,50.0988,49.9789,50.0527,35743.0
2019-09-03 13:10:00,54.25,54.35,54.2,54.27,32668.0,50.0527,50.145,50.0066,50.0712,32668.0
2019-09-03 13:20:00,54.27,54.33,54.22,54.29,28999.0,50.0712,50.1265,50.025,50.0896,28999.0
2019-09-03 13:30:00,54.29,54.34,54.24,54.28,33719.0,50.0896,50.1357,50.0435,50.0804,33719.0
2019-09-03 13:40:00,54.28,54.3,54.17,54.18,41072.0,50.0804,50.0988,49.9789,49.9881,41072.0
2019-09-03 13:50:00,54.2,54.21,54.07,54.14,46641.0,50.0066,50.0158,49.8866,49.9512,46641.0
2019-09-03 14:00:00,54.14,54.17,54.05,54.08,31845.0,49.9512,49.9789,49.8682,49.8959,31845.0
2019-09-03 14:10:00,54.08,54.08,53.98,54.01,49119.0,49.8959,49.8959,49.8036,49.8313,49119.0
2019-09-03 14:20:00,54.02,54.12,53.99,54.11,35121.0,49.8405,49.9328,49.8128,49.9235,35121.0
2019-09-03 14:30:00,54.12,54.2,54.09,54.13,47808.0,49.9328,50.0066,49.9051,49.942,47808.0
2019-09-03 14:40:00,54.13,54.16,54.02,54.04,54764.0,49.942,49.9697,49.8405,49.859,54764.0
2019-09-03 14:50:00,54.04,54.15,53.98,54.1,74003.0,49.859,49.9604,49.8036,49.9143,74003.0
2019-09-03 15:00:00,54.12,54.14,54.04,54.13,59263.0,49.9328,49.9512,49.859,49.942,59263.0
2019-09-03 15:10:00,54.14,54.23,54.13,54.21,58255.0,49.9512,50.0343,49.942,50.0158,58255.0
2019-09-03 15:20:00,54.23,54.32,54.23,54.32,69174.0,50.0343,50.1173,50.0343,50.1173,69174.0
2019-09-03 15:30:00,54.31,54.36,54.11,54.13,89422.0,50.1081,50.1542,49.9235,49.942,89422.0
2019-09-03 15:40:00,54.14,54.25,54.07,54.23,94033.0,49.9512,50.0527,49.8866,50.0343,94033.0
2019-09-03 15:50:00,54.24,54.32,54.15,54.28,206751.0,50.0435,50.1173,49.9604,50.0804,206751.0
2019-09-04 09:30:00,55.7,55.96,55.59,55.72,315917.0,51.3905,51.6304,51.289,51.409,315917.0
2019-09-04 09:40:00,55.75,55.83,55.48,55.59,167013.0,51.4367,51.5105,51.1875,51.289,167013.0
2019-09-04 09:50:00,55.62,55.65,55.42,55.51,113796.0,51.3167,51.3444,51.1322,51.2152,113796.0
2019-09-04 10:00:00,55.5,55.65,55.47,55.53,71928.0,51.206,51.3444,51.1783,51.2337,71928.0
2019-09-04 10:10:00,55.51,55.56,55.2,55.29,95471.0,51.2152,51.2614,50.9292,51.0122,95471.0
2019-09-04 10:20:00,55.28,55.39,55.27,55.28,34416.0,51.003,51.1045,50.9938,51.003,34416.0
2019-09-04 10:30:00,55.3,55.31,54.97,55.0,69804.0,51.0215,51.0307,50.717,50.7447,69804.0
2019-09-04 10:40:00,55.0,55.08,54.9,54.96,119037.0,50.7447,50.8185,50.6524,50.7078,119037.0
2019-09-04 10:50:00,54.96,55.13,54.95,55.0,66155.0,50.7078,50.8646,50.6985,50.7447,66155.0
2019-09-04 11:00:00,55.0,55.16,55.0,55.05,31309.0,50.7447,50.8923,50.7447,50.7908,31309.0
2019-09-04 11:10:00,55.05,55.06,54.95,55.0,101587.0,50.7908,50.8,50.6985,50.7447,101587.0
2019-09-04 11:20:00,54.99,55.04,54.91,54.97,65118.0,50.7355,50.7816,50.6616,50.717,65118.0
2019-09-04 11:30:00,54.97,54.99,54.86,54.88,48886.0,50.717,50.7355,50.6155,50.634,48886.0
2019-09-04 11:40:00,54.89,54.96,54.83,54.91,73450.0,50.6432,50.7078,50.5878,50.6616,73450.0
2019-09-04 11:50:00,54.92,54.92,54.82,54.86,37304.0,50.6709,50.6709,50.5786,50.6155,37304.0
2019-09-04 12:00:00,54.85,54.89,54.75,54.8,208078.0,50.6063,50.6432,50.514,50.5602,208078.0
2019-09-04 12:10:00,54.8,54.82,54.68,54.73,84298.0,50.5602,50.5786,50.4494,50.4956,84298.0
2019-09-04 12:20:00,54.74,54.82,54.74,54.76,20594.0,50.5048,50.5786,50.5048,50.5232,20594.0
2019-09-04 12:30:00,54.76,54.82,54.76,54.79,19581.0,50.5232,50.5786,50.5232,50.5509,19581.0
2019-09-04 12:40:00,54.79,54.9,54.78,54.87,68006.0,50.5509,50.6524,50.5417,50.6247,68006.0
2019-09-04 12:50:00,54.87,54.98,54.86,54.95,88372.0,50.6247,50.7262,50.6155,50.6985,88372.0
2019-09-04 13:00:00,54.95,55.03,54.94,55.0,73198.0,50.6985,50.7724,50.6893,50.7447,73198.0
2019-09-04 13:10:00,55.0,55.0,54.97,54.98,32486.0,50.7447,50.7447,50.717,50.7262,32486.0
2019-09-04 13:20:00,54.98,55.02,54.92,54.99,57282.0,50.7262,50.7631,50.6709,50.7355,57282.0
2019-09-04 13:30:00,54.99,55.03,54.97,54.97,79923.0,50.7355,50.7724,50.717,50.717,79923.0
2019-09-04 13:40:00,54.97,55.07,54.95,55.05,25427.0,50.717,50.8093,50.6985,50.7908,25427.0
2019-09-04 13:50:00,55.05,55.06,54.97,55.05,64126.0,50.7908,50.8,50.717,50.7908,64126.0
2019-09-04 14:00:00,55.05,55.12,54.96,54.96,93118.0,50.7908,50.8554,50.7078,50.7078,93118.0
2019-09-04 14:10:00,54.97,55.04,54.95,55.03,20411.0,50.717,50.7816,50.6985,50.7724,20411.0
2019-09-04 14:20:00,55.02,55.09,55.02,55.06,34930.0,50.7631,50.8277,50.7631,50.8,34930.0
2019-09-04 14:30:00,55.06,55.06,54.99,55.0,48193.0,50.8,50.8,50.7355,50.7447,48193.0
2019-09-04 14:40:00,55.01,55.06,54.95,55.04,31745.0,50.7539,50.8,50.6985,50.7816,31745.0
2019-09-04 14:50:00,55.04,55.05,54.97,54.99,25341.0,50.7816,50.7908,50.717,50.7355,25341.0
2019-09-04 15:00:00,55.0,55.05,54.97,55.04,29801.0,50.7447,50.7908,50.717,50.7816,29801.0
2019-09-04 15:10:00,55.04,55.06,54.95,54.97,53275.0,50.7816,50.8,50.6985,50.717,53275.0
2019-09-04 15:20:00,54.97,55.1,54.96,55.09,53630.0,50.717,50.8369,50.7078,50.8277,53630.0
2019-09-04 15:30:00,55.09,55.11,55.01,55.02,112026.0,50.8277,50.8462,50.7539,50.7631,112026.0
2019-09-04 15:40:00,55.02,55.07,54.97,55.05,194196.0,50.7631,50.8093,50.717,50.7908,194196.0
2019-09-04 15:50:00,55.05,55.09,55.02,55.09,247732.0,50.7908,50.8277,50.7631,50.8277,247732.0
2019-09-05 09:30:00,55.74,55.85,55.54,55.66,386122.0,51.4274,51.5289,51.2429,51.3536,386122.0
2019-09-05 09:40:00,55.67,55.85,55.43,55.75,1551609.0,51.3628,51.5289,51.1414,51.4367,1551609.0
2019-09-05 09:50:00,55.79,56.03,55.74,56.03,219403.0,51.4736,51.695,51.4274,51.695,219403.0
2019-09-05 10:00:00,56.07,56.37,55.91,56.28,457210.0,51.7319,52.0087,51.5843,51.9256,457210.0
2019-09-05 10:10:00,56.29,56.47,56.15,56.45,183559.0,51.9349,52.1009,51.8057,52.0825,183559.0
2019-09-05 10:20:00,56.43,56.45,56.19,56.28,103818.0,52.064,52.0825,51.8426,51.9256,103818.0
2019-09-05 10:30:00,56.28,56.58,56.25,56.46,184738.0,51.9256,52.2024,51.898,52.0917,184738.0
2019-09-05 10:40:00,56.47,56.48,56.24,56.24,105386.0,52.1009,52.1102,51.8887,51.8887,105386.0
2019-09-05 10:50:00,56.25,56.34,56.2,56.28,86642.0,51.898,51.981,51.8518,51.9256,86642.0
2019-09-05 11:00:00,56.29,56.4,56.24,56.39,94322.0,51.9349,52.0364,51.8887,52.0271,94322.0
2019-09-05 11:10:00,56.4,56.43,56.04,56.1,66163.0,52.0364,52.064,51.7042,51.7596,66163.0
2019-09-05 11:20:00,56.1,56.2,56.0,56.16,51103.0,51.7596,51.8518,51.6673,51.8149,51103.0
2019-09-05 11:30:00,56.16,56.2,56.09,56.11,38222.0,51.8149,51.8518,51.7503,51.7688,38222.0
2019-09-05 11:40:00,56.11,56.15,56.05,56.07,28531.0,51.7688,51.8057,51.7134,51.7319,28531.0
2019-09-05 11:50:00,56.09,56.21,56.09,56.19,22685.0,51.7503,51.8611,51.7503,51.8426,22685.0
2019-09-05 12:00:00,56.18,56.24,56.13,56.15,35279.0,51.8334,51.8887,51.7873,51.8057,35279.0
2019-09-05 12:10:00,56.15,56.21,56.13,56.16,22839.0,51.8057,51.8611,51.7873,51.8149,22839.0
2019-09-05 12:20:00,56.16,56.2,56.07,56.08,24101.0,51.8149,51.8518,51.7319,51.7411,24101.0
2019-09-05 12:30:00,56.07,56.11,56.05,56.09,15353.0,51.7319,51.7688,51.7134,51.7503,15353.0
2019-09-05 12:40:00,56.1,56.18,56.08,56.14,24579.0,51.7596,51.8334,51.7411,51.7965,24579.0
2019-09-05 12:50:00,56.16,56.18,56.11,56.12,23931.0,51.8149,51.8334,51.7688,51.778,23931.0
2019-09-05 13:00:00,56.13,56.23,56.1,56.12,45053.0,51.7873,51.8795,51.7596,51.778,45053.0
2019-09-05 13:10:00,56.12,56.12,56.03,56.09,41658.0,51.778,51.778,51.695,51.7503,41658.0
2019-09-05 13:20:00,56.09,56.21,56.08,56.14,52755.0,51.7503,51.8611,51.7411,51.7965,52755.0
2019-09-05 13:30:00,56.13,56.13,56.09,56.11,20276.0,51.7873,51.7873,51.7503,51.7688,20276.0
2019-09-05 13:40:00,56.11,56.14,56.09,56.13,17491.0,51.7688,51.7965,51.7503,51.7873,17491.0
2019-09-05 13:50:00,56.12,56.14,56.12,56.14,18383.0,51.778,51.7965,51.778,51.7965,18383.0
2019-09-05 14:00:00,56.13,56.15,56.07,56.15,32744.0,51.7873,51.8057,51.7319,51.8057,32744.0
2019-09-05 14:10:00,56.15,56.2,56.11,56.11,65471.0,51.8057,51.8518,51.7688,51.7688,65471.0
2019-09-05 14:20:00,56.11,56.19,56.08,56.14,32472.0,51.7688,51.8426,51.7411,51.7965,32472.0
2019-09-05 14:30:00,56.15,56.17,56.1,56.12,41212.0,51.8057,51.8242,51.7596,51.778,41212.0
2019-09-05 14:40:00,56.12,56.16,56.11,56.15,51761.0,51.778,51.8149,51.7688,51.8057,51761.0
2019-09-05 14:50:00,56.15,56.16,56.11,56.15,73599.0,51.8057,51.8149,51.7688,51.8057,73599.0
2019-09-05 15:00:00,56.15,56.27,56.14,56.18,100826.0,51.8057,51.9164,51.7965,51.8334,100826.0
2019-09-05 15:10:00,56.19,56.2,56.06,56.07,85793.0,51.8426,51.8518,51.7227,51.7319,85793.0
2019-09-05 15:20:00,56.07,56.14,56.06,56.09,58620.0,51.7319,51.7965,51.7227,51.7503,58620.0
2019-09-05 15:30:00,56.09,56.21,56.08,56.19,137922.0,51.7503,51.8611,51.7411,51.8426,137922.0
2019-09-05 15:40:00,56.19,56.21,56.1,56.11,175167.0,51.8426,51.8611,51.7596,51.7688,175167.0
2019-09-05 15:50:00,56.1,56.19,56.04,56.13,362381.0,51.7596,51.8426,51.7042,51.7873,362381.0
2019-09-06 09:30:00,55.95,56.1,55.75,55.9,166998.0,51.6212,51.7596,51.4367,51.575,166998.0
2019-09-06 09:40:00,55.92,56.07,55.71,56.0,120982.0,51.5935,51.7319,51.3997,51.6673,120982.0
2019-09-06 09:50:00,56.03,56.12,55.94,56.07,104191.0,51.695,51.778,51.612,51.7319,104191.0
2019-09-06 10:00:00,56.06,56.5,56.05,56.27,101053.0,51.7227,52.1286,51.7134,51.9164,101053.0
2019-09-06 10:10:00,56.24,56.36,56.19,56.2,70399.0,51.8887,51.9995,51.8426,51.8518,70399.0
2019-09-06 10:20:00,56.18,56.32,56.16,56.27,45412.0,51.8334,51.9626,51.8149,51.9164,45412.0
2019-09-06 10:30:00,56.28,56.36,56.16,56.21,64068.0,51.9256,51.9995,51.8149,51.8611,64068.0
2019-09-06 10:40:00,56.21,56.52,56.2,56.47,67377.0,51.8611,52.1471,51.8518,52.1009,67377.0
2019-09-06 10:50:00,56.47,56.61,56.34,56.49,132834.0,52.1009,52.2301,51.981,52.1194,132834.0
2019-09-06 11:00:00,56.51,56.75,56.5,56.73,83969.0,52.1379,52.3593,52.1286,52.3408,83969.0
2019-09-06 11:10:00,56.73,56.79,56.57,56.61,113216.0,52.3408,52.3962,52.1932,52.2301,113216.0
2019-09-06 11:20:00,56.61,56.61,56.44,56.59,134028.0,52.2301,52.2301,52.0733,52.2117,134028.0
2019-09-06 11:30:00,56.6,56.6,56.43,56.53,44024.0,52.2209,52.2209,52.064,52.1563,44024.0
2019-09-06 11:40:00,56.53,56.56,56.45,56.5,34007.0,52.1563,52.184,52.0825,52.1286,34007.0
2019-09-06 11:50:00,56.5,56.52,56.37,56.42,67916.0,52.1286,52.1471,52.0087,52.0548,67916.0
2019-09-06 12:00:00,56.43,56.56,56.41,56.55,42249.0,52.064,52.184,52.0456,52.1748,42249.0
2019-09-06 12:10:00,56.51,56.57,56.48,56.51,48498.0,52.1379,52.1932,52.1102,52.1379,48498.0
2019-09-06 12:20:00,56.5,56.51,56.38,56.39,82663.0,52.1286,52.1379,52.0179,52.0271,82663.0
2019-09-06 12:30:00,56.41,56.41,56.3,56.32,26379.0,52.0456,52.0456,51.9441,51.9626,26379.0
2019-09-06 12:40:00,56.31,56.41,56.22,56.23,48949.0,51.9533,52.0456,51.8703,51.8795,48949.0
2019-09-06 12:50:00,56.23,56.33,56.2,56.27,40925.0,51.8795,51.9718,51.8518,51.9164,40925.0
2019-09-06 13:00:00,56.28,56.37,56.23,56.32,32607.0,51.9256,52.0087,51.8795,51.9626,32607.0
2019-09-06 13:10:00,56.31,56.4,56.28,56.36,50802.0,51.9533,52.0364,51.9256,51.9995,50802.0
2019-09-06 13:20:00,56.36,56.48,56.35,56.42,50306.0,51.9995,52.1102,51.9902,52.0548,50306.0
2019-09-06 13:30:00,56.43,56.44,56.36,56.39,91300.0,52.064,52.0733,51.9995,52.0271,91300.0
2019-09-06 13:40:00,56.38,56.5,56.33,56.5,69115.0,52.0179,52.1286,51.9718,52.1286,69115.0
2019-09-06 13:50:00,56.5,56.57,56.48,56.57,43758.0,52.1286,52.1932,52.1102,52.1932,43758.0
2019-09-06 14:00:00,56.57,56.59,56.52,56.52,60468.0,52.1932,52.2117,52.1471,52.1471,60468.0
2019-09-06 14:10:00,56.53,56.54,56.48,56.49,39064.0,52.1563,52.1655,52.1102,52.1194,39064.0
2019-09-06 14:20:00,56.5,56.52,56.48,56.5,53437.0,52.1286,52.1471,52.1102,52.1286,53437.0
2019-09-06 14:30:00,56.5,56.59,56.47,56.49,110140.0,52.1286,52.2117,52.1009,52.1194,110140.0
2019-09-06 14:40:00,56.48,56.49,56.39,56.4,47117.0,52.1102,52.1194,52.0271,52.0364,47117.0
2019-09-06 14:50:00,56.4,56.45,56.38,56.44,43617.0,52.0364,52.0825,52.0179,52.0733,43617.0
2019-09-06 15:00:00,56.45,56.51,56.41,56.44,59249.0,52.0825,52.1379,52.0456,52.0733,59249.0
2019-09-06 15:10:00,56.45,56.49,56.42,56.47,65257.0,52.0825,52.1194,52.0548,52.1009,65257.0
2019-09-06 15:20:00,56.47,56.49,56.42,56.43,86542.0,52.1009,52.1194,52.0548,52.064,86542.0
2019-09-06 15:30:00,56.43,56.48,56.33,56.33,89786.0,52.064,52.1102,51.9718,51.9718,89786.0
2019-09-06 15:40:00,56.34,56.37,56.2,56.24,82697.0,51.981,52.0087,51.8518,51.8887,82697.0
2019-09-06 15:50:00,56.24,56.24,56.1,56.18,247761.0,51.8887,51.8887,51.7596,51.8334,247761.0
2019-09-09 09:30:00,57.3,57.39,56.95,57.17,187643.0,52.8667,52.9498,52.5438,52.7468,187643.0
2019-09-09 09:40:00,57.2,57.78,57.15,57.7,224761.0,52.7745,53.3096,52.7283,53.2358,224761.0
2019-09-09 09:50:00,57.69,57.75,57.47,57.49,173896.0,53.2266,53.2819,53.0236,53.042,173896.0
2019-09-09 10:00:00,57.5,57.74,57.49,57.7,90657.0,53.0513,53.2727,53.042,53.2358,90657.0
2019-09-09 10:10:00,57.69,57.83,57.68,57.76,96906.0,53.2266,53.3557,53.2173,53.2911,96906.0
2019-09-09 10:20:00,57.74,57.79,57.51,57.53,76934.0,53.2727,53.3188,53.0605,53.0789,76934.0
2019-09-09 10:30:00,57.53,57.54,57.34,57.4,65288.0,53.0789,53.0882,52.9036,52.959,65288.0
2019-09-09 10:40:00,57.4,57.54,57.39,57.5,65550.0,52.959,53.0882,52.9498,53.0513,65550.0
2019-09-09 10:50:00,57.5,57.65,57.49,57.52,62988.0,53.0513,53.1897,53.042,53.0697,62988.0
2019-09-09 11:00:00,57.53,57.56,57.46,57.51,67526.0,53.0789,53.1066,53.0144,53.0605,67526.0
2019-09-09 11:10:00,57.51,57.52,57.35,57.39,50090.0,53.0605,53.0697,52.9129,52.9498,50090.0
2019-09-09 11:20:00,57.39,57.5,57.32,57.47,37555.0,52.9498,53.0513,52.8852,53.0236,37555.0
2019-09-09 11:30:00,57.45,57.58,57.45,57.55,33736.0,53.0051,53.1251,53.0051,53.0974,33736.0
2019-09-09 11:40:00,57.57,57.68,57.54,57.63,45955.0,53.1158,53.2173,53.0882,53.1712,45955.0
2019-09-09 11:50:00,57.63,57.75,57.59,57.71,44219.0,53.1712,53.2819,53.1343,53.245,44219.0
2019-09-09 12:00:00,57.69,57.75,57.66,57.7,26806.0,53.2266,53.2819,53.1989,53.2358,26806.0
2019-09-09 12:10:00,57.71,57.73,57.6,57.65,36357.0,53.245,53.2635,53.1435,53.1897,36357.0
2019-09-09 12:20:00,57.66,57.7,57.62,57.67,16063.0,53.1989,53.2358,53.162,53.2081,16063.0
2019-09-09 12:30:00,57.67,57.69,57.46,57.48,35338.0,53.2081,53.2266,53.0144,53.0328,35338.0
2019-09-09 12:40:00,57.46,57.69,57.46,57.66,35486.0,53.0144,53.2266,53.0144,53.1989,35486.0
2019-09-09 12:50:00,57.65,57.83,57.65,57.79,39061.0,53.1897,53.3557,53.1897,53.3188,39061.0
2019-09-09 13:00:00,57.79,57.85,57.75,57.84,30430.0,53.3188,53.3742,53.2819,53.365,30430.0
2019-09-09 13:10:00,57.85,57.98,57.84,57.97,29826.0,53.3742,53.4941,53.365,53.4849,29826.0
2019-09-09 13:20:00,57.97,57.99,57.9,57.96,28398.0,53.4849,53.5033,53.4203,53.4757,28398.0
2019-09-09 13:30:00,57.95,57.97,57.83,57.92,25866.0,53.4664,53.4849,53.3557,53.4388,25866.0
2019-09-09 13:40:00,57.93,57.96,57.87,57.96,28111.0,53.448,53.4757,53.3926,53.4757,28111.0
2019-09-09 13:50:00,57.95,58.01,57.94,57.97,27461.0,53.4664,53.5218,53.4572,53.4849,27461.0
2019-09-09 14:00:00,57.97,58.02,57.95,57.97,30599.0,53.4849,53.531,53.4664,53.4849,30599.0
2019-09-09 14:10:00,57.96,57.99,57.92,57.94,29197.0,53.4757,53.5033,53.4388,53.4572,29197.0
2019-09-09 14:20:00,57.94,57.97,57.89,57.91,25689.0,53.4572,53.4849,53.4111,53.4295,25689.0
2019-09-09 14:30:00,57.9,57.96,57.89,57.95,44784.0,53.4203,53.4757,53.4111,53.4664,44784.0
2019-09-09 14:40:00,57.96,58.08,57.96,58.04,29495.0,53.4757,53.5864,53.4757,53.5495,29495.0
2019-09-09 14:50:00,58.04,58.1,58.0,58.1,30575.0,53.5495,53.6048,53.5126,53.6048,30575.0
2019-09-09 15:00:00,58.09,58.23,58.07,58.14,82146.0,53.5956,53.7248,53.5772,53.6417,82146.0
2019-09-09 15:10:00,58.12,58.21,58.08,58.21,50573.0,53.6233,53.7063,53.5864,53.7063,50573.0
2019-09-09 15:20:00,58.22,58.23,58.15,58.18,41707.0,53.7156,53.7248,53.651,53.6786,41707.0
2019-09-09 15:30:00,58.18,58.21,58.16,58.19,70858.0,53.6786,53.7063,53.6602,53.6879,70858.0
2019-09-09 15:40:00,58.19,58.19,58.09,58.12,95066.0,53.6879,53.6879,53.5956,53.6233,95066.0
2019-09-09 15:50:00,58.12,58.14,58.05,58.08,227617.0,53.6233,53.6417,53.5587,53.5864,227617.0
2019-09-10 09:30:00,58.18,58.22,57.64,57.64,133821.0,53.6786,53.7156,53.1804,53.1804,133821.0
2019-09-10 09:40:00,57.66,57.88,57.56,57.74,51298.0,53.1989,53.4019,53.1066,53.2727,51298.0
2019-09-10 09:50:00,57.76,57.97,57.66,57.86,36537.0,53.2911,53.4849,53.1989,53.3834,36537.0
2019-09-10 10:00:00,57.83,57.9,57.73,57.83,21534.0,53.3557,53.4203,53.2635,53.3557,21534.0
2019-09-10 10:10:00,57.81,57.87,57.7,57.8,30567.0,53.3373,53.3926,53.2358,53.328,30567.0
2019-09-10 10:20:00,57.81,58.13,57.81,58.09,43009.0,53.3373,53.6325,53.3373,53.5956,43009.0
2019-09-10 10:30:00,58.1,58.11,57.98,58.02,34061.0,53.6048,53.6141,53.4941,53.531,34061.0
2019-09-10 10:40:00,58.01,58.25,58.01,58.09,56894.0,53.5218,53.7432,53.5218,53.5956,56894.0
2019-09-10 10:50:00,58.1,58.13,58.0,58.05,32740.0,53.6048,53.6325,53.5126,53.5587,32740.0
2019-09-10 11:00:00,58.03,58.15,57.98,58.14,29381.0,53.5403,53.651,53.4941,53.6417,29381.0
2019-09-10 11:10:00,58.13,58.15,58.06,58.11,34471.0,53.6325,53.651,53.5679,53.6141,34471.0
2019-09-10 11:20:00,58.11,58.13,58.04,58.08,23675.0,53.6141,53.6325,53.5495,53.5864,23675.0
2019-09-10 11:30:00,58.07,58.2,58.05,58.17,17340.0,53.5772,53.6971,53.5587,53.6694,17340.0
2019-09-10 11:40:00,58.17,58.47,58.15,58.43,43897.0,53.6694,53.9462,53.651,53.9093,43897.0
2019-09-10 11:50:00,58.42,58.53,58.29,58.35,68441.0,53.9001,54.0016,53.7801,53.8355,68441.0
2019-09-10 12:00:00,58.36,58.41,58.21,58.41,26275.0,53.8447,53.8909,53.7063,53.8909,26275.0
2019-09-10 12:10:00,58.41,58.47,58.35,58.45,28757.0,53.8909,53.9462,53.8355,53.9278,28757.0
2019-09-10 12:20:00,58.46,58.66,58.45,58.64,70528.0,53.937,54.1215,53.9278,54.1031,70528.0
2019-09-10 12:30:00,58.64,58.65,58.56,58.58,42204.0,54.1031,54.1123,54.0292,54.0477,42204.0
2019-09-10 12:40:00,58.58,58.64,58.55,58.62,24109.0,54.0477,54.1031,54.02,54.0846,24109.0
2019-09-10 12:50:00,58.61,58.93,58.59,58.93,130082.0,54.0754,54.3706,54.0569,54.3706,130082.0
2019-09-10 13:00:00,58.93,59.0,58.75,58.75,118526.0,54.3706,54.4352,54.2045,54.2045,118526.0
2019-09-10 13:10:00,58.74,58.78,58.57,58.64,66183.0,54.1953,54.2322,54.0385,54.1031,66183.0
2019-09-10 13:20:00,58.63,58.92,58.63,58.91,31401.0,54.0938,54.3614,54.0938,54.3522,31401.0
2019-09-10 13:30:00,58.92,59.06,58.9,59.0,70012.0,54.3614,54.4906,54.3429,54.4352,70012.0
2019-09-10 13:40:00,59.0,59.09,58.99,59.03,34511.0,54.4352,54.5182,54.426,54.4629,34511.0
2019-09-10 13:50:00,59.03,59.14,58.99,59.07,48799.0,54.4629,54.5644,54.426,54.4998,48799.0
2019-09-10 14:00:00,59.07,59.11,58.99,59.08,59110.0,54.4998,54.5367,54.426,54.509,59110.0
2019-09-10 14:10:00,59.08,59.08,58.98,58.98,30739.0,54.509,54.509,54.4167,54.4167,30739.0
2019-09-10 14:20:00,58.99,59.0,58.9,58.94,49933.0,54.426,54.4352,54.3429,54.3798,49933.0
2019-09-10 14:30:00,58.94,58.97,58.87,58.89,30779.0,54.3798,54.4075,54.3153,54.3337,30779.0
2019-09-10 14:40:00,58.9,58.92,58.83,58.88,54080.0,54.3429,54.3614,54.2784,54.3245,54080.0
2019-09-10 14:50:00,58.88,59.03,58.79,58.99,58983.0,54.3245,54.4629,54.2414,54.426,58983.0
2019-09-10 15:00:00,59.0,59.08,58.95,59.04,40399.0,54.4352,54.509,54.3891,54.4721,40399.0
2019-09-10 15:10:00,59.04,59.07,59.02,59.07,40796.0,54.4721,54.4998,54.4537,54.4998,40796.0
2019-09-10 15:20:00,59.07,59.1,58.85,58.91,77044.0,54.4998,54.5275,54.2968,54.3522,77044.0
2019-09-10 15:30:00,58.92,59.02,58.88,58.94,69850.0,54.3614,54.4537,54.3245,54.3798,69850.0
2019-09-10 15:40:00,58.94,59.07,58.92,58.98,133059.0,54.3798,54.4998,54.3614,54.4167,133059.0
2019-09-10 15:50:00,58.98,59.05,58.79,59.0,484580.0,54.4167,54.4813,54.2414,54.4352,484580.0
2019-09-11 09:30:00,59.44,59.72,58.69,58.96,145926.0,54.8412,55.0995,54.1492,54.3983,145926.0
2019-09-11 09:40:00,59.05,59.07,58.78,58.9,98883.0,54.4813,54.4998,54.2322,54.3429,98883.0
2019-09-11 09:50:00,58.88,58.94,58.07,58.07,153733.0,54.3245,54.3798,53.5772,53.5772,153733.0
2019-09-11 10:00:00,58.13,58.94,58.1,58.92,115790.0,53.6325,54.3798,53.6048,54.3614,115790.0
2019-09-11 10:10:00,58.87,58.95,58.66,58.66,60692.0,54.3153,54.3891,54.1215,54.1215,60692.0
2019-09-11 10:20:00,58.68,58.9,58.6,58.6,28007.0,54.14,54.3429,54.0661,54.0661,28007.0
2019-09-11 10:30:00,58.57,58.82,58.57,58.79,53906.0,54.0385,54.2691,54.0385,54.2414,53906.0
2019-09-11 10:40:00,58.8,58.89,58.72,58.84,69974.0,54.2507,54.3337,54.1769,54.2876,69974.0
2019-09-11 10:50:00,58.85,59.1,58.83,59.1,37169.0,54.2968,54.5275,54.2784,54.5275,37169.0
2019-09-11 11:00:00,59.09,59.14,58.97,59.12,65339.0,54.5182,54.5644,54.4075,54.5459,65339.0
2019-09-11 11:10:00,59.14,59.27,59.09,59.26,64932.0,54.5644,54.6843,54.5182,54.6751,64932.0
2019-09-11 11:20:00,59.23,59.35,59.15,59.21,53923.0,54.6474,54.7581,54.5736,54.629,53923.0
2019-09-11 11:30:00,59.21,59.37,59.18,59.22,46633.0,54.629,54.7766,54.6013,54.6382,46633.0
2019-09-11 11:40:00,59.24,59.26,59.13,59.17,55186.0,54.6566,54.6751,54.5551,54.592,55186.0
2019-09-11 11:50:00,59.17,59.28,59.16,59.16,30446.0,54.592,54.6935,54.5828,54.5828,30446.0
2019-09-11 12:00:00,59.18,59.28,59.14,59.25,32235.0,54.6013,54.6935,54.5644,54.6659,32235.0
2019-09-11 12:10:00,59.25,59.3,59.06,59.11,71765.0,54.6659,54.712,54.4906,54.5367,71765.0
2019-09-11 12:20:00,59.1,59.12,58.91,59.11,44919.0,54.5275,54.5459,54.3522,54.5367,44919.0
2019-09-11 12:30:00,59.11,59.18,59.08,59.16,36686.0,54.5367,54.6013,54.509,54.5828,36686.0
2019-09-11 12:40:00,59.16,59.2,59.13,59.16,38060.0,54.5828,54.6197,54.5551,54.5828,38060.0
2019-09-11 12:50:00,59.16,59.21,59.14,59.15,21149.0,54.5828,54.629,54.5644,54.5736,21149.0
2019-09-11 13:00:00,59.15,59.23,59.14,59.21,30624.0,54.5736,54.6474,54.5644,54.629,30624.0
2019-09-11 13:10:00,59.21,59.25,59.16,59.2,25831.0,54.629,54.6659,54.5828,54.6197,25831.0
2019-09-11 13:20:00,59.2,59.23,59.17,59.19,20668.0,54.6197,54.6474,54.592,54.6105,20668.0
2019-09-11 13:30:00,59.18,59.28,59.18,59.28,31713.0,54.6013,54.6935,54.6013,54.6935,31713.0
2019-09-11 13:40:00,59.28,59.3,59.16,59.23,51836.0,54.6935,54.712,54.5828,54.6474,51836.0
2019-09-11 13:50:00,59.23,59.29,59.16,59.18,32531.0,54.6474,54.7028,54.5828,54.6013,32531.0
2019-09-11 14:00:00,59.18,59.22,59.12,59.19,39425.0,54.6013,54.6382,54.5459,54.6105,39425.0
2019-09-11 14:10:00,59.19,59.25,59.16,59.19,29056.0,54.6105,54.6659,54.5828,54.6105,29056.0
2019-09-11 14:20:00,59.19,59.35,59.13,59.34,63794.0,54.6105,54.7581,54.5551,54.7489,63794.0
2019-09-11 14:30:00,59.35,59.37,59.24,59.25,35134.0,54.7581,54.7766,54.6566,54.6659,35134.0
2019-09-11 14:40:00,59.25,59.32,59.13,59.23,69791.0,54.6659,54.7304,54.5551,54.6474,69791.0
2019-09-11 14:50:00,59.23,59.27,59.16,59.27,38908.0,54.6474,54.6843,54.5828,54.6843,38908.0
2019-09-11 15:00:00,59.27,59.3,59.24,59.3,32987.0,54.6843,54.712,54.6566,54.712,32987.0
2019-09-11 15:10:00,59.29,59.32,59.24,59.26,68840.0,54.7028,54.7304,54.6566,54.6751,68840.0
2019-09-11 15:20:00,59.25,59.26,59.16,59.17,37820.0,54.6659,54.6751,54.5828,54.592,37820.0
2019-09-11 15:30:00,59.18,59.25,59.17,59.18,43581.0,54.6013,54.6659,54.592,54.6013,43581.0
2019-09-11 15:40:00,59.17,59.17,59.09,59.12,62457.0,54.592,54.592,54.5182,54.5459,62457.0
2019-09-11 15:50:00,59.12,59.3,59.11,59.28,173024.0,54.5459,54.712,54.5367,54.6935,173024.0
2019-09-12 09:30:00,59.51,59.61,59.1,59.51,94959.0,54.9057,54.998,54.5275,54.9057,94959.0
2019-09-12 09:40:00,59.61,59.73,59.42,59.61,148685.0,54.998,55.1087,54.8227,54.998,148685.0
2019-09-12 09:50:00,59.61,59.71,59.47,59.56,89942.0,54.998,55.0903,54.8688,54.9519,89942.0
2019-09-12 10:00:00,59.54,59.74,59.48,59.74,70181.0,54.9334,55.1179,54.8781,55.1179,70181.0
2019-09-12 10:10:00,59.75,60.31,59.72,60.18,123338.0,55.1272,55.6438,55.0995,55.5239,123338.0
2019-09-12 10:20:00,60.19,60.3,59.95,60.1,92980.0,55.5331,55.6346,55.3117,55.4501,92980.0
2019-09-12 10:30:00,60.1,60.37,60.06,60.34,63961.0,55.4501,55.6992,55.4132,55.6715,63961.0
2019-09-12 10:40:00,60.34,60.37,60.25,60.32,71031.0,55.6715,55.6992,55.5885,55.6531,71031.0
2019-09-12 10:50:00,60.31,60.36,59.72,59.72,117095.0,55.6438,55.69,55.0995,55.0995,117095.0
2019-09-12 11:00:00,59.71,59.9,59.61,59.9,60150.0,55.0903,55.2656,54.998,55.2656,60150.0
2019-09-12 11:10:00,59.88,60.1,59.86,59.93,60977.0,55.2471,55.4501,55.2287,55.2932,60977.0
2019-09-12 11:20:00,59.94,59.98,59.88,59.95,27618.0,55.3025,55.3394,55.2471,55.3117,27618.0
2019-09-12 11:30:00,59.94,60.14,59.91,60.12,67156.0,55.3025,55.487,55.2748,55.4685,67156.0
2019-09-12 11:40:00,60.12,60.22,60.1,60.21,51362.0,55.4685,55.5608,55.4501,55.5516,51362.0
2019-09-12 11:50:00,60.2,60.39,60.2,60.31,107534.0,55.5424,55.7177,55.5424,55.6438,107534.0
2019-09-12 12:00:00,60.3,60.32,60.23,60.3,33584.0,55.6346,55.6531,55.57,55.6346,33584.0
2019-09-12 12:10:00,60.3,60.37,60.3,60.37,29773.0,55.6346,55.6992,55.6346,55.6992,29773.0
2019-09-12 12:20:00,60.37,60.41,60.35,60.37,37174.0,55.6992,55.7361,55.6808,55.6992,37174.0
2019-09-12 12:30:00,60.37,60.4,60.34,60.38,29796.0,55.6992,55.7269,55.6715,55.7084,29796.0
2019-09-12 12:40:00,60.38,60.41,60.37,60.41,11304.0,55.7084,55.7361,55.6992,55.7361,11304.0
2019-09-12 12:50:00,60.41,60.41,60.3,60.33,26313.0,55.7361,55.7361,55.6346,55.6623,26313.0
2019-09-12 13:00:00,60.33,60.46,60.27,60.29,32432.0,55.6623,55.7822,55.6069,55.6254,32432.0
2019-09-12 13:10:00,60.28,60.29,60.22,60.26,29070.0,55.6162,55.6254,55.5608,55.5977,29070.0
2019-09-12 13:20:00,60.26,60.3,60.19,60.2,46797.0,55.5977,55.6346,55.5331,55.5424,46797.0
2019-09-12 13:30:00,60.2,60.21,60.1,60.11,26577.0,55.5424,55.5516,55.4501,55.4593,26577.0
2019-09-12 13:40:00,60.11,60.14,60.08,60.08,28429.0,55.4593,55.487,55.4316,55.4316,28429.0
2019-09-12 13:50:00,60.07,60.12,60.04,60.06,17411.0,55.4224,55.4685,55.3947,55.4132,17411.0
2019-09-12 14:00:00,60.06,60.06,59.99,60.02,20203.0,55.4132,55.4132,55.3486,55.3763,20203.0
2019-09-12 14:10:00,60.02,60.13,60.01,60.13,25976.0,55.3763,55.4778,55.3671,55.4778,25976.0
2019-09-12 14:20:00,60.13,60.13,60.04,60.1,20687.0,55.4778,55.4778,55.3947,55.4501,20687.0
2019-09-12 14:30:00,60.1,60.17,60.08,60.13,36516.0,55.4501,55.5147,55.4316,55.4778,36516.0
2019-09-12 14:40:00,60.14,60.22,60.1,60.11,36509.0,55.487,55.5608,55.4501,55.4593,36509.0
2019-09-12 14:50:00,60.1,60.15,60.1,60.14,29951.0,55.4501,55.4962,55.4501,55.487,29951.0
2019-09-12 15:00:00,60.13,60.15,60.09,60.1,38254.0,55.4778,55.4962,55.4409,55.4501,38254.0
2019-09-12 15:10:00,60.1,60.13,60.07,60.08,45367.0,55.4501,55.4778,55.4224,55.4316,45367.0
2019-09-12 15:20:00,60.08,60.13,60.08,60.12,41636.0,55.4316,55.4778,55.4316,55.4685,41636.0
2019-09-12 15:30:00,60.13,60.24,60.12,60.13,85799.0,55.4778,55.5793,55.4685,55.4778,85799.0
2019-09-12 15:40:00,60.13,60.18,60.11,60.16,91482.0,55.4778,55.5239,55.4593,55.5055,91482.0
2019-09-12 15:50:00,60.15,60.22,60.1,60.12,336444.0,55.4962,55.5608,55.4501,55.4685,336444.0
2019-09-13 09:30:00,60.45,60.87,60.33,60.58,210314.0,55.773,56.1605,55.6623,55.893,210314.0
2019-09-13 09:40:00,60.63,60.74,60.5,60.6,68399.0,55.9391,56.0406,55.8191,55.9114,68399.0
2019-09-13 09:50:00,60.6,60.68,60.39,60.47,53592.0,55.9114,55.9852,55.7177,55.7915,53592.0
2019-09-13 10:00:00,60.46,60.5,60.28,60.28,35167.0,55.7822,55.8191,55.6162,55.6162,35167.0
2019-09-13 10:10:00,60.3,60.49,60.23,60.48,56136.0,55.6346,55.8099,55.57,55.8007,56136.0
2019-09-13 10:20:00,60.48,60.55,60.26,60.27,42808.0,55.8007,55.8653,55.5977,55.6069,42808.0
2019-09-13 10:30:00,60.28,60.44,60.2,60.3,44618.0,55.6162,55.7638,55.5424,55.6346,44618.0
2019-09-13 10:40:00,60.31,60.31,60.17,60.23,23410.0,55.6438,55.6438,55.5147,55.57,23410.0
2019-09-13 10:50:00,60.24,60.32,60.17,60.3,36044.0,55.5793,55.6531,55.5147,55.6346,36044.0
2019-09-13 11:00:00,60.3,60.34,60.26,60.31,22595.0,55.6346,55.6715,55.5977,55.6438,22595.0
2019-09-13 11:10:00,60.32,60.32,60.14,60.14,26453.0,55.6531,55.6531,55.487,55.487,26453.0
2019-09-13 11:20:00,60.14,60.2,60.03,60.07,55680.0,55.487,55.5424,55.3855,55.4224,55680.0
2019-09-13 11:30:00,60.07,60.26,60.06,60.19,30278.0,55.4224,55.5977,55.4132,55.5331,30278.0
2019-09-13 11:40:00,60.19,60.19,60.08,60.1,27383.0,55.5331,55.5331,55.4316,55.4501,27383.0
2019-09-13 11:50:00,60.11,60.18,60.11,60.13,28295.0,55.4593,55.5239,55.4593,55.4778,28295.0
2019-09-13 12:00:00,60.12,60.14,60.04,60.05,30736.0,55.4685,55.487,55.3947,55.404,30736.0
2019-09-13 12:10:00,60.05,60.07,59.94,59.97,41873.0,55.404,55.4224,55.3025,55.3302,41873.0
2019-09-13 12:20:00,59.97,60.07,59.87,59.9,34569.0,55.3302,55.4224,55.2379,55.2656,34569.0
2019-09-13 12:30:00,59.9,60.0,59.89,59.91,18847.0,55.2656,55.3578,55.2563,55.2748,18847.0
2019-09-13 12:40:00,59.91,59.96,59.88,59.89,21893.0,55.2748,55.3209,55.2471,55.2563,21893.0
2019-09-13 12:50:00,59.89,59.95,59.88,59.95,26630.0,55.2563,55.3117,55.2471,55.3117,26630.0
2019-09-13 13:00:00,59.95,60.02,59.88,59.92,39561.0,55.3117,55.3763,55.2471,55.284,39561.0
2019-09-13 13:10:00,59.93,59.99,59.92,59.97,28992.0,55.2932,55.3486,55.284,55.3302,28992.0
2019-09-13 13:20:00,59.98,60.0,59.96,59.97,11756.0,55.3394,55.3578,55.3209,55.3302,11756.0
2019-09-13 13:30:00,59.97,59.97,59.83,59.93,44148.0,55.3302,55.3302,55.201,55.2932,44148.0
2019-09-13 13:40:00,59.93,59.94,59.84,59.9,19597.0,55.2932,55.3025,55.2102,55.2656,19597.0
2019-09-13 13:50:00,59.91,59.92,59.81,59.82,26636.0,55.2748,55.284,55.1825,55.1918,26636.0
2019-09-13 14:00:00,59.82,59.83,59.65,59.71,63900.0,55.1918,55.201,55.0349,55.0903,63900.0
2019-09-13 14:10:00,59.68,59.7,59.62,59.67,26685.0,55.0626,55.081,55.0072,55.0534,26685.0
2019-09-13 14:20:00,59.68,59.68,59.6,59.61,39854.0,55.0626,55.0626,54.9888,54.998,39854.0
2019-09-13 14:30:00,59.62,59.71,59.6,59.62,40366.0,55.0072,55.0903,54.9888,55.0072,40366.0
2019-09-13 14:40:00,59.62,59.64,59.56,59.58,62411.0,55.0072,55.0257,54.9519,54.9703,62411.0
2019-09-13 14:50:00,59.58,59.61,59.55,59.58,30883.0,54.9703,54.998,54.9426,54.9703,30883.0
2019-09-13 15:00:00,59.59,59.59,59.38,59.39,47632.0,54.9796,54.9796,54.7858,54.795,47632.0
2019-09-13 15:10:00,59.39,59.47,59.38,59.4,64955.0,54.795,54.8688,54.7858,54.8043,64955.0
2019-09-13 15:20:00,59.39,59.45,59.37,59.38,54818.0,54.795,54.8504,54.7766,54.7858,54818.0
2019-09-13 15:30:00,59.38,59.44,59.34,59.41,58845.0,54.7858,54.8412,54.7489,54.8135,58845.0
2019-09-13 15:40:00,59.41,59.45,59.35,59.45,90317.0,54.8135,54.8504,54.7581,54.8504,90317.0
2019-09-13 15:50:00,59.45,59.49,59.31,59.32,224191.0,54.8504,54.8873,54.7212,54.7304,224191.0
2019-09-16 09:30:00,59.05,59.49,58.92,59.44,117747.0,54.4813,54.8873,54.3614,54.8412,117747.0
2019-09-16 09:40:00,59.48,59.69,59.37,59.41,125614.0,54.8781,55.0718,54.7766,54.8135,125614.0
2019-09-16 09:50:00,59.43,59.65,59.41,59.45,65694.0,54.8319,55.0349,54.8135,54.8504,65694.0
2019-09-16 10:00:00,59.44,59.67,59.3,59.54,89802.0,54.8412,55.0534,54.712,54.9334,89802.0
2019-09-16 10:10:00,59.54,59.65,59.52,59.56,40741.0,54.9334,55.0349,54.915,54.9519,40741.0
2019-09-16 10:20:00,59.55,59.66,59.47,59.53,38813.0,54.9426,55.0441,54.8688,54.9242,38813.0
2019-09-16 10:30:00,59.54,59.54,59.32,59.37,61027.0,54.9334,54.9334,54.7304,54.7766,61027.0
2019-09-16 10:40:00,59.35,59.56,59.33,59.53,56052.0,54.7581,54.9519,54.7397,54.9242,56052.0
2019-09-16 10:50:00,59.54,59.65,59.51,59.51,87387.0,54.9334,55.0349,54.9057,54.9057,87387.0
2019-09-16 11:00:00,59.52,59.57,59.4,59.5,70972.0,54.915,54.9611,54.8043,54.8965,70972.0
2019-09-16 11:10:00,59.5,59.58,59.47,59.57,36479.0,54.8965,54.9703,54.8688,54.9611,36479.0
2019-09-16 11:20:00,59.56,59.58,59.44,59.47,35881.0,54.9519,54.9703,54.8412,54.8688,35881.0
2019-09-16 11:30:00,59.47,59.5,59.35,59.38,29589.0,54.8688,54.8965,54.7581,54.7858,29589.0
2019-09-16 11:40:00,59.38,59.51,59.38,59.47,49065.0,54.7858,54.9057,54.7858,54.8688,49065.0
2019-09-16 11:50:00,59.46,59.52,59.39,59.42,28898.0,54.8596,54.915,54.795,54.8227,28898.0
2019-09-16 12:00:00,59.42,59.75,59.42,59.47,142675.0,54.8227,55.1272,54.8227,54.8688,142675.0
2019-09-16 12:10:00,59.5,59.57,59.45,59.55,38674.0,54.8965,54.9611,54.8504,54.9426,38674.0
2019-09-16 12:20:00,59.54,59.56,59.5,59.53,24132.0,54.9334,54.9519,54.8965,54.9242,24132.0
2019-09-16 12:30:00,59.52,59.62,59.51,59.56,34597.0,54.915,55.0072,54.9057,54.9519,34597.0
2019-09-16 12:40:00,59.57,59.59,59.5,59.57,35207.0,54.9611,54.9796,54.8965,54.9611,35207.0
2019-09-16 12:50:00,59.58,59.68,59.55,59.68,39200.0,54.9703,55.0626,54.9426,55.0626,39200.0
2019-09-16 13:00:00,59.67,59.76,59.62,59.73,44510.0,55.0534,55.1364,55.0072,55.1087,44510.0
2019-09-16 13:10:00,59.74,59.76,59.65,59.66,46759.0,55.1179,55.1364,55.0349,55.0441,46759.0
2019-09-16 13:20:00,59.65,59.69,59.59,59.67,31947.0,55.0349,55.0718,54.9796,55.0534,31947.0
2019-09-16 13:30:00,59.68,59.72,59.46,59.49,146892.0,55.0626,55.0995,54.8596,54.8873,146892.0
2019-09-16 13:40:00,59.49,59.57,59.47,59.52,128059.0,54.8873,54.9611,54.8688,54.915,128059.0
2019-09-16 13:50:00,59.51,59.6,59.5,59.55,45882.0,54.9057,54.9888,54.8965,54.9426,45882.0
2019-09-16 14:00:00,59.56,59.62,59.55,59.55,16354.0,54.9519,55.0072,54.9426,54.9426,16354.0
2019-09-16 14:10:00,59.56,59.57,59.43,59.45,28457.0,54.9519,54.9611,54.8319,54.8504,28457.0
2019-09-16 14:20:00,59.45,59.5,59.42,59.48,57031.0,54.8504,54.8965,54.8227,54.8781,57031.0
2019-09-16 14:30:00,59.48,59.64,59.42,59.6,100656.0,54.8781,55.0257,54.8227,54.9888,100656.0
2019-09-16 14:40:00,59.61,59.61,59.5,59.52,31777.0,54.998,54.998,54.8965,54.915,31777.0
2019-09-16 14:50:00,59.53,59.57,59.5,59.51,24369.0,54.9242,54.9611,54.8965,54.9057,24369.0
2019-09-16 15:00:00,59.52,59.57,59.47,59.55,59464.0,54.915,54.9611,54.8688,54.9426,59464.0
2019-09-16 15:10:00,59.56,59.64,59.54,59.55,47579.0,54.9519,55.0257,54.9334,54.9426,47579.0
2019-09-16 15:20:00,59.55,59.55,59.49,59.51,77851.0,54.9426,54.9426,54.8873,54.9057,77851.0
2019-09-16 15:30:00,59.52,59.62,59.5,59.53,63717.0,54.915,55.0072,54.8965,54.9242,63717.0
2019-09-16 15:40:00,59.54,59.6,59.51,59.57,88975.0,54.9334,54.9888,54.9057,54.9611,88975.0
2019-09-16 15:50:00,59.57,59.68,59.56,59.63,268728.0,54.9611,55.0626,54.9519,55.0165,268728.0
2019-09-17 09:30:00,58.07,58.44,57.3,57.62,267425.0,54.2751,54.6209,53.5554,53.8545,267425.0
2019-09-17 09:40:00,57.67,57.92,57.49,57.62,111869.0,53.9012,54.1349,53.733,53.8545,111869.0
2019-09-17 09:50:00,57.61,57.66,57.23,57.29,99637.0,53.8451,53.8919,53.49,53.5461,99637.0
2019-09-17 10:00:00,57.3,57.6,57.3,57.59,109509.0,53.5554,53.8358,53.5554,53.8265,109509.0
2019-09-17 10:10:00,57.6,58.33,57.59,58.22,366819.0,53.8358,54.5181,53.8265,54.4153,366819.0
2019-09-17 10:20:00,58.26,58.41,58.22,58.35,117587.0,54.4527,54.5929,54.4153,54.5368,117587.0
2019-09-17 10:30:00,58.35,58.4,57.8,58.04,260923.0,54.5368,54.5835,54.0227,54.247,260923.0
2019-09-17 10:40:00,58.06,58.11,57.9,57.98,107154.0,54.2657,54.3125,54.1162,54.191,107154.0
2019-09-17 10:50:00,57.96,58.11,57.91,57.96,61855.0,54.1723,54.3125,54.1255,54.1723,61855.0
2019-09-17 11:00:00,57.98,58.2,57.97,58.18,76930.0,54.191,54.3966,54.1816,54.3779,76930.0
2019-09-17 11:10:00,58.16,58.23,58.08,58.14,40944.0,54.3592,54.4246,54.2844,54.3405,40944.0
2019-09-17 11:20:00,58.15,58.15,57.94,58.0,108232.0,54.3499,54.3499,54.1536,54.2097,108232.0
2019-09-17 11:30:00,57.99,58.09,57.83,57.83,83770.0,54.2003,54.2938,54.0508,54.0508,83770.0
2019-09-17 11:40:00,57.84,58.05,57.8,57.99,247827.0,54.0601,54.2564,54.0227,54.2003,247827.0
2019-09-17 11:50:00,57.98,58.14,57.94,58.04,79288.0,54.191,54.3405,54.1536,54.247,79288.0
2019-09-17 12:00:00,58.04,58.17,57.95,58.16,147540.0,54.247,54.3685,54.1629,54.3592,147540.0
2019-09-17 12:10:00,58.16,58.32,58.15,58.18,111495.0,54.3592,54.5087,54.3499,54.3779,111495.0
2019-09-17 12:20:00,58.19,58.31,58.13,58.3,53702.0,54.3872,54.4994,54.3312,54.4901,53702.0
2019-09-17 12:30:00,58.31,58.32,58.21,58.29,40726.0,54.4994,54.5087,54.4059,54.4807,40726.0
2019-09-17 12:40:00,58.28,58.42,58.28,58.4,121872.0,54.4714,54.6022,54.4714,54.5835,121872.0
2019-09-17 12:50:00,58.4,58.51,58.36,58.47,166739.0,54.5835,54.6863,54.5461,54.6489,166739.0
2019-09-17 13:00:00,58.47,58.55,58.39,58.52,84906.0,54.6489,54.7237,54.5742,54.6957,84906.0
2019-09-17 13:10:00,58.52,58.69,58.51,58.65,61570.0,54.6957,54.8546,54.6863,54.8172,61570.0
2019-09-17 13:20:00,58.66,58.7,58.56,58.57,51430.0,54.8265,54.8639,54.7331,54.7424,51430.0
2019-09-17 13:30:00,58.57,58.68,58.55,58.67,41048.0,54.7424,54.8452,54.7237,54.8359,41048.0
2019-09-17 13:40:00,58.66,58.68,58.64,58.65,36125.0,54.8265,54.8452,54.8078,54.8172,36125.0
2019-09-17 13:50:00,58.65,58.75,58.63,58.67,61096.0,54.8172,54.9106,54.7985,54.8359,61096.0
2019-09-17 14:00:00,58.68,58.73,58.64,58.7,48733.0,54.8452,54.892,54.8078,54.8639,48733.0
2019-09-17 14:10:00,58.71,58.75,58.61,58.61,35958.0,54.8733,54.9106,54.7798,54.7798,35958.0
2019-09-17 14:20:00,58.61,58.61,58.48,58.52,46229.0,54.7798,54.7798,54.6583,54.6957,46229.0
2019-09-17 14:30:00,58.52,58.58,58.51,58.54,51155.0,54.6957,54.7518,54.6863,54.7144,51155.0
2019-09-17 14:40:00,58.53,58.56,58.51,58.54,46725.0,54.705,54.7331,54.6863,54.7144,46725.0
2019-09-17 14:50:00,58.53,58.63,58.51,58.62,77671.0,54.705,54.7985,54.6863,54.7891,77671.0
2019-09-17 15:00:00,58.63,58.78,58.61,58.74,79240.0,54.7985,54.9387,54.7798,54.9013,79240.0
2019-09-17 15:10:00,58.74,58.77,58.7,58.74,47472.0,54.9013,54.9293,54.8639,54.9013,47472.0
2019-09-17 15:20:00,58.75,58.88,58.75,58.87,94293.0,54.9106,55.0321,54.9106,55.0228,94293.0
2019-09-17 15:30:00,58.87,59.01,58.87,59.01,103922.0,55.0228,55.1537,55.0228,55.1537,103922.0
2019-09-17 15:40:00,59.01,59.06,58.9,58.99,142418.0,55.1537,55.2004,55.0508,55.135,142418.0
2019-09-17 15:50:00,58.99,59.16,58.99,59.09,289965.0,55.135,55.2938,55.135,55.2284,289965.0
2019-09-18 09:30:00,58.9,59.0,58.32,58.75,163589.0,55.0508,55.1443,54.5087,54.9106,163589.0
2019-09-18 09:40:00,58.72,58.83,58.47,58.5,115779.0,54.8826,54.9854,54.6489,54.677,115779.0
2019-09-18 09:50:00,58.49,58.59,58.28,58.32,79650.0,54.6676,54.7611,54.4714,54.5087,79650.0
2019-09-18 10:00:00,58.33,58.45,58.31,58.42,32413.0,54.5181,54.6302,54.4994,54.6022,32413.0
2019-09-18 10:10:00,58.42,58.49,58.39,58.43,35210.0,54.6022,54.6676,54.5742,54.6116,35210.0
2019-09-18 10:20:00,58.42,58.43,58.34,58.37,97823.0,54.6022,54.6116,54.5274,54.5555,97823.0
2019-09-18 10:30:00,58.38,58.39,58.29,58.31,28752.0,54.5648,54.5742,54.4807,54.4994,28752.0
2019-09-18 10:40:00,58.31,58.37,58.28,58.29,27039.0,54.4994,54.5555,54.4714,54.4807,27039.0
2019-09-18 10:50:00,58.28,58.28,58.1,58.15,47549.0,54.4714,54.4714,54.3031,54.3499,47549.0
2019-09-18 11:00:00,58.15,58.34,58.15,58.3,43178.0,54.3499,54.5274,54.3499,54.4901,43178.0
2019-09-18 11:10:00,58.31,58.33,58.15,58.21,36403.0,54.4994,54.5181,54.3499,54.4059,36403.0
2019-09-18 11:20:00,58.21,58.31,58.18,58.3,40108.0,54.4059,54.4994,54.3779,54.4901,40108.0
2019-09-18 11:30:00,58.3,58.35,58.26,58.35,39784.0,54.4901,54.5368,54.4527,54.5368,39784.0
2019-09-18 11:40:00,58.34,58.42,58.33,58.36,40803.0,54.5274,54.6022,54.5181,54.5461,40803.0
2019-09-18 11:50:00,58.36,58.54,58.36,58.54,25279.0,54.5461,54.7144,54.5461,54.7144,25279.0
2019-09-18 12:00:00,58.54,58.57,58.48,58.52,33234.0,54.7144,54.7424,54.6583,54.6957,33234.0
2019-09-18 12:10:00,58.51,58.54,58.46,58.52,27530.0,54.6863,54.7144,54.6396,54.6957,27530.0
2019-09-18 12:20:00,58.52,58.6,58.5,58.6,15474.0,54.6957,54.7704,54.677,54.7704,15474.0
2019-09-18 12:30:00,58.6,58.64,58.57,58.57,17021.0,54.7704,54.8078,54.7424,54.7424,17021.0
2019-09-18 12:40:00,58.59,58.6,58.5,58.51,23851.0,54.7611,54.7704,54.677,54.6863,23851.0
2019-09-18 12:50:00,58.52,58.61,58.47,58.49,28004.0,54.6957,54.7798,54.6489,54.6676,28004.0
2019-09-18 13:00:00,58.49,58.51,58.48,58.49,15019.0,54.6676,54.6863,54.6583,54.6676,15019.0
2019-09-18 13:10:00,58.5,58.5,58.4,58.41,22223.0,54.677,54.677,54.5835,54.5929,22223.0
2019-09-18 13:20:00,58.41,58.44,58.27,58.28,13234.0,54.5929,54.6209,54.462,54.4714,13234.0
2019-09-18 13:30:00,58.29,58.31,58.26,58.27,21353.0,54.4807,54.4994,54.4527,54.462,21353.0
2019-09-18 13:40:00,58.28,58.28,58.16,58.17,20849.0,54.4714,54.4714,54.3592,54.3685,20849.0
2019-09-18 13:50:00,58.15,58.15,58.04,58.05,30187.0,54.3499,54.3499,54.247,54.2564,30187.0
2019-09-18 14:00:00,58.05,58.17,57.89,57.99,42038.0,54.2564,54.3685,54.1068,54.2003,42038.0
2019-09-18 14:10:00,57.95,57.97,57.7,57.8,89670.0,54.1629,54.1816,53.9293,54.0227,89670.0
2019-09-18 14:20:00,57.79,57.87,57.72,57.79,44655.0,54.0134,54.0882,53.948,54.0134,44655.0
2019-09-18 14:30:00,57.79,57.85,57.72,57.79,28894.0,54.0134,54.0695,53.948,54.0134,28894.0
2019-09-18 14:40:00,57.78,57.88,57.72,57.79,55293.0,54.004,54.0975,53.948,54.0134,55293.0
2019-09-18 14:50:00,57.78,57.97,57.76,57.95,32512.0,54.004,54.1816,53.9853,54.1629,32512.0
2019-09-18 15:00:00,57.95,58.1,57.93,58.09,35601.0,54.1629,54.3031,54.1442,54.2938,35601.0
2019-09-18 15:10:00,58.09,58.16,58.07,58.15,48733.0,54.2938,54.3592,54.2751,54.3499,48733.0
2019-09-18 15:20:00,58.14,58.16,58.08,58.14,71436.0,54.3405,54.3592,54.2844,54.3405,71436.0
2019-09-18 15:30:00,58.14,58.4,58.14,58.38,65118.0,54.3405,54.5835,54.3405,54.5648,65118.0
2019-09-18 15:40:00,58.38,58.47,58.37,58.45,50396.0,54.5648,54.6489,54.5555,54.6302,50396.0
2019-09-18 15:50:00,58.46,58.46,58.34,58.37,155120.0,54.6396,54.6396,54.5274,54.5555,155120.0
2019-09-19 09:30:00,58.6,58.94,58.1,58.13,122160.0,54.7704,55.0882,54.3031,54.3312,122160.0
2019-09-19 09:40:00,58.11,58.27,57.91,57.96,82276.0,54.3125,54.462,54.1255,54.1723,82276.0
2019-09-19 09:50:00,57.96,58.01,57.72,57.72,77724.0,54.1723,54.219,53.948,53.948,77724.0
2019-09-19 10:00:00,57.7,57.9,57.58,57.6,68677.0,53.9293,54.1162,53.8171,53.8358,68677.0
2019-09-19 10:10:00,57.61,57.67,57.53,57.53,69413.0,53.8451,53.9012,53.7704,53.7704,69413.0
2019-09-19 10:20:00,57.55,57.69,57.41,57.47,90694.0,53.7891,53.9199,53.6582,53.7143,90694.0
2019-09-19 10:30:00,57.48,57.53,57.35,57.45,53733.0,53.7236,53.7704,53.6021,53.6956,53733.0
2019-09-19 10:40:00,57.46,57.7,57.45,57.66,83746.0,53.7049,53.9293,53.6956,53.8919,83746.0
2019-09-19 10:50:00,57.66,57.89,57.66,57.85,99202.0,53.8919,54.1068,53.8919,54.0695,99202.0
2019-09-19 11:00:00,57.83,57.96,57.75,57.81,99250.0,54.0508,54.1723,53.976,54.0321,99250.0
2019-09-19 11:10:00,57.79,57.95,57.79,57.92,61395.0,54.0134,54.1629,54.0134,54.1349,61395.0
2019-09-19 11:20:00,57.92,57.97,57.81,57.92,49617.0,54.1349,54.1816,54.0321,54.1349,49617.0
2019-09-19 11:30:00,57.91,57.96,57.79,57.94,125929.0,54.1255,54.1723,54.0134,54.1536,125929.0
2019-09-19 11:40:00,57.93,57.96,57.9,57.93,41722.0,54.1442,54.1723,54.1162,54.1442,41722.0
2019-09-19 11:50:00,57.93,58.0,57.91,57.98,40866.0,54.1442,54.2097,54.1255,54.191,40866.0
2019-09-19 12:00:00,57.98,58.01,57.96,57.98,35994.0,54.191,54.219,54.1723,54.191,35994.0
2019-09-19 12:10:00,57.98,58.0,57.8,57.97,127161.0,54.191,54.2097,54.0227,54.1816,127161.0
2019-09-19 12:20:00,57.98,58.0,57.93,57.97,65391.0,54.191,54.2097,54.1442,54.1816,65391.0
2019-09-19 12:30:00,57.97,58.09,57.96,58.05,40320.0,54.1816,54.2938,54.1723,54.2564,40320.0
2019-09-19 12:40:00,58.05,58.06,57.96,57.98,19581.0,54.2564,54.2657,54.1723,54.191,19581.0
2019-09-19 12:50:00,57.97,58.01,57.97,57.98,29365.0,54.1816,54.219,54.1816,54.191,29365.0
2019-09-19 13:00:00,57.98,58.0,57.81,57.82,90010.0,54.191,54.2097,54.0321,54.0414,90010.0
2019-09-19 13:10:00,57.82,57.99,57.73,57.97,242412.0,54.0414,54.2003,53.9573,54.1816,242412.0
2019-09-19 13:20:00,57.97,58.0,57.95,57.99,61363.0,54.1816,54.2097,54.1629,54.2003,61363.0
2019-09-19 13:30:00,57.99,58.05,57.67,57.7,187239.0,54.2003,54.2564,53.9012,53.9293,187239.0
2019-09-19 13:40:00,57.7,57.7,57.52,57.64,162616.0,53.9293,53.9293,53.761,53.8732,162616.0
2019-09-19 13:50:00,57.64,57.78,57.63,57.74,89580.0,53.8732,54.004,53.8638,53.9666,89580.0
2019-09-19 14:00:00,57.73,57.77,57.66,57.73,19396.0,53.9573,53.9947,53.8919,53.9573,19396.0
2019-09-19 14:10:00,57.73,57.77,57.69,57.74,15719.0,53.9573,53.9947,53.9199,53.9666,15719.0
2019-09-19 14:20:00,57.73,57.74,57.59,57.6,33076.0,53.9573,53.9666,53.8265,53.8358,33076.0
2019-09-19 14:30:00,57.6,57.62,57.56,57.6,39796.0,53.8358,53.8545,53.7984,53.8358,39796.0
2019-09-19 14:40:00,57.6,57.62,57.55,57.6,30882.0,53.8358,53.8545,53.7891,53.8358,30882.0
2019-09-19 14:50:00,57.6,57.62,57.55,57.55,24336.0,53.8358,53.8545,53.7891,53.7891,24336.0
2019-09-19 15:00:00,57.55,57.6,57.54,57.58,21707.0,53.7891,53.8358,53.7797,53.8171,21707.0
2019-09-19 15:10:00,57.59,57.65,57.55,57.65,30429.0,53.8265,53.8825,53.7891,53.8825,30429.0
2019-09-19 15:20:00,57.65,57.68,57.6,57.6,34198.0,53.8825,53.9106,53.8358,53.8358,34198.0
2019-09-19 15:30:00,57.61,57.66,57.58,57.66,49610.0,53.8451,53.8919,53.8171,53.8919,49610.0
2019-09-19 15:40:00,57.66,57.73,57.59,57.6,117180.0,53.8919,53.9573,53.8265,53.8358,117180.0
2019-09-19 15:50:00,57.59,57.62,57.52,57.56,200762.0,53.8265,53.8545,53.761,53.7984,200762.0
2019-09-20 09:30:00,57.65,57.86,57.59,57.76,60648.0,53.8825,54.0788,53.8265,53.9853,60648.0
2019-09-20 09:40:00,57.76,57.8,57.59,57.6,31935.0,53.9853,54.0227,53.8265,53.8358,31935.0
2019-09-20 09:50:00,57.61,57.7,57.53,57.65,30823.0,53.8451,53.9293,53.7704,53.8825,30823.0
2019-09-20 10:00:00,57.66,57.73,57.64,57.7,15921.0,53.8919,53.9573,53.8732,53.9293,15921.0
2019-09-20 10:10:00,57.69,57.69,57.54,57.62,21901.0,53.9199,53.9199,53.7797,53.8545,21901.0
2019-09-20 10:20:00,57.62,57.68,57.59,57.62,23808.0,53.8545,53.9106,53.8265,53.8545,23808.0
2019-09-20 10:30:00,57.63,57.87,57.63,57.79,46910.0,53.8638,54.0882,53.8638,54.0134,46910.0
2019-09-20 10:40:00,57.8,57.8,57.69,57.74,29711.0,54.0227,54.0227,53.9199,53.9666,29711.0
2019-09-20 10:50:00,57.75,57.76,57.65,57.66,21832.0,53.976,53.9853,53.8825,53.8919,21832.0
2019-09-20 11:00:00,57.65,57.68,57.59,57.65,19234.0,53.8825,53.9106,53.8265,53.8825,19234.0
2019-09-20 11:10:00,57.64,57.66,57.56,57.58,20319.0,53.8732,53.8919,53.7984,53.8171,20319.0
2019-09-20 11:20:00,57.6,57.67,57.58,57.63,20723.0,53.8358,53.9012,53.8171,53.8638,20723.0
2019-09-20 11:30:00,57.63,57.64,57.55,57.55,25001.0,53.8638,53.8732,53.7891,53.7891,25001.0
2019-09-20 11:40:00,57.55,57.58,57.5,57.54,48161.0,53.7891,53.8171,53.7423,53.7797,48161.0
2019-09-20 11:50:00,57.54,57.57,57.53,57.54,28544.0,53.7797,53.8078,53.7704,53.7797,28544.0
2019-09-20 12:00:00,57.54,57.56,57.51,57.54,31684.0,53.7797,53.7984,53.7517,53.7797,31684.0
2019-09-20 12:10:00,57.54,57.54,57.51,57.52,14903.0,53.7797,53.7797,53.7517,53.761,14903.0
2019-09-20 12:20:00,57.52,57.53,57.43,57.44,79167.0,53.761,53.7704,53.6769,53.6863,79167.0
2019-09-20 12:30:00,57.43,57.44,57.32,57.34,30533.0,53.6769,53.6863,53.5741,53.5928,30533.0
2019-09-20 12:40:00,57.34,57.35,57.28,57.32,42815.0,53.5928,53.6021,53.5367,53.5741,42815.0
2019-09-20 12:50:00,57.33,57.42,57.31,57.36,42218.0,53.5834,53.6676,53.5647,53.6115,42218.0
2019-09-20 13:00:00,57.37,57.38,57.34,57.35,11969.0,53.6208,53.6302,53.5928,53.6021,11969.0
2019-09-20 13:10:00,57.35,57.35,56.65,56.82,201414.0,53.6021,53.6021,52.9479,53.1068,201414.0
2019-09-20 13:20:00,56.78,56.9,56.68,56.79,46519.0,53.0694,53.1815,52.9759,53.0787,46519.0
2019-09-20 13:30:00,56.79,56.81,56.68,56.7,39206.0,53.0787,53.0974,52.9759,52.9946,39206.0
2019-09-20 13:40:00,56.68,56.68,56.56,56.6,40141.0,52.9759,52.9759,52.8638,52.9011,40141.0
2019-09-20 13:50:00,56.6,56.68,56.5,56.67,88285.0,52.9011,52.9759,52.8077,52.9666,88285.0
2019-09-20 14:00:00,56.68,56.79,56.58,56.67,93700.0,52.9759,53.0787,52.8825,52.9666,93700.0
2019-09-20 14:10:00,56.68,56.72,56.64,56.69,86815.0,52.9759,53.0133,52.9385,52.9853,86815.0
2019-09-20 14:20:00,56.67,56.82,56.64,56.8,107392.0,52.9666,53.1068,52.9385,53.0881,107392.0
2019-09-20 14:30:00,56.8,56.92,56.8,56.88,17093.0,53.0881,53.2002,53.0881,53.1628,17093.0
2019-09-20 14:40:00,56.87,56.89,56.72,56.76,58884.0,53.1535,53.1722,53.0133,53.0507,58884.0
2019-09-20 14:50:00,56.75,56.79,56.68,56.69,35360.0,53.0413,53.0787,52.9759,52.9853,35360.0
2019-09-20 15:00:00,56.68,56.69,56.59,56.6,41738.0,52.9759,52.9853,52.8918,52.9011,41738.0
2019-09-20 15:10:00,56.6,56.67,56.59,56.63,59673.0,52.9011,52.9666,52.8918,52.9292,59673.0
2019-09-20 15:20:00,56.63,56.64,56.47,56.51,163380.0,52.9292,52.9385,52.7796,52.817,163380.0
2019-09-20 15:30:00,56.5,56.57,56.44,56.51,146823.0,52.8077,52.8731,52.7516,52.817,146823.0
2019-09-20 15:40:00,56.5,56.63,56.38,56.46,254016.0,52.8077,52.9292,52.6955,52.7703,254016.0
2019-09-20 15:50:00,56.46,56.53,56.27,56.33,432846.0,52.7703,52.8357,52.5927,52.6488,432846.0
2019-09-23 09:30:00,55.85,56.16,55.65,56.04,179927.0,52.2002,52.4899,52.0132,52.3777,179927.0
2019-09-23 09:40:00,56.02,56.7,56.0,56.68,139912.0,52.3591,52.9946,52.3404,52.9759,139912.0
2019-09-23 09:50:00,56.67,56.71,56.3,56.32,64824.0,52.9666,53.004,52.6208,52.6394,64824.0
2019-09-23 10:00:00,56.35,56.35,56.06,56.1,65716.0,52.6675,52.6675,52.3964,52.4338,65716.0
2019-09-23 10:10:00,56.09,56.11,55.98,56.09,48947.0,52.4245,52.4432,52.3217,52.4245,48947.0
2019-09-23 10:20:00,56.11,56.18,56.04,56.11,54517.0,52.4432,52.5086,52.3777,52.4432,54517.0
2019-09-23 10:30:00,56.11,56.21,56.1,56.17,43719.0,52.4432,52.5366,52.4338,52.4992,43719.0
2019-09-23 10:40:00,56.19,56.32,56.18,56.23,44800.0,52.5179,52.6394,52.5086,52.5553,44800.0
2019-09-23 10:50:00,56.25,56.35,56.23,56.31,48648.0,52.574,52.6675,52.5553,52.6301,48648.0
2019-09-23 11:00:00,56.3,56.44,56.28,56.34,43765.0,52.6208,52.7516,52.6021,52.6581,43765.0
2019-09-23 11:10:00,56.32,56.34,56.23,56.26,38148.0,52.6394,52.6581,52.5553,52.5834,38148.0
2019-09-23 11:20:00,56.27,56.29,56.2,56.22,24496.0,52.5927,52.6114,52.5273,52.546,24496.0
2019-09-23 11:30:00,56.22,56.24,56.14,56.19,35635.0,52.546,52.5647,52.4712,52.5179,35635.0
2019-09-23 11:40:00,56.19,56.23,56.17,56.2,25911.0,52.5179,52.5553,52.4992,52.5273,25911.0
2019-09-23 11:50:00,56.2,56.25,56.11,56.16,110513.0,52.5273,52.574,52.4432,52.4899,110513.0
2019-09-23 12:00:00,56.16,56.3,56.14,56.29,96968.0,52.4899,52.6208,52.4712,52.6114,96968.0
2019-09-23 12:10:00,56.28,56.32,56.23,56.31,44308.0,52.6021,52.6394,52.5553,52.6301,44308.0
2019-09-23 12:20:00,56.3,56.38,56.29,56.37,22517.0,52.6208,52.6955,52.6114,52.6862,22517.0
2019-09-23 12:30:00,56.37,56.45,56.35,56.38,47054.0,52.6862,52.761,52.6675,52.6955,47054.0
2019-09-23 12:40:00,56.37,56.46,56.35,56.35,41791.0,52.6862,52.7703,52.6675,52.6675,41791.0
2019-09-23 12:50:00,56.36,56.37,56.23,56.24,78132.0,52.6768,52.6862,52.5553,52.5647,78132.0
2019-09-23 13:00:00,56.24,56.34,56.24,56.34,37047.0,52.5647,52.6581,52.5647,52.6581,37047.0
2019-09-23 13:10:00,56.34,56.35,56.29,56.34,20796.0,52.6581,52.6675,52.6114,52.6581,20796.0
2019-09-23 13:20:00,56.34,56.35,56.26,56.29,39239.0,52.6581,52.6675,52.5834,52.6114,39239.0
2019-09-23 13:30:00,56.28,56.28,56.23,56.26,52748.0,52.6021,52.6021,52.5553,52.5834,52748.0
2019-09-23 13:40:00,56.26,56.28,56.2,56.27,23004.0,52.5834,52.6021,52.5273,52.5927,23004.0
2019-09-23 13:50:00,56.27,56.29,56.25,56.28,20655.0,52.5927,52.6114,52.574,52.6021,20655.0
2019-09-23 14:00:00,56.28,56.28,56.22,56.26,26295.0,52.6021,52.6021,52.546,52.5834,26295.0
2019-09-23 14:10:00,56.25,56.28,56.24,56.28,40622.0,52.574,52.6021,52.5647,52.6021,40622.0
2019-09-23 14:20:00,56.28,56.29,56.25,56.27,18081.0,52.6021,52.6114,52.574,52.5927,18081.0
2019-09-23 14:30:00,56.27,56.27,56.23,56.26,30938.0,52.5927,52.5927,52.5553,52.5834,30938.0
2019-09-23 14:40:00,56.26,56.28,56.24,56.27,39345.0,52.5834,52.6021,52.5647,52.5927,39345.0
2019-09-23 14:50:00,56.28,56.28,56.22,56.24,55898.0,52.6021,52.6021,52.546,52.5647,55898.0
2019-09-23 15:00:00,56.24,56.25,56.22,56.23,23570.0,52.5647,52.574,52.546,52.5553,23570.0
2019-09-23 15:10:00,56.23,56.27,56.22,56.27,45028.0,52.5553,52.5927,52.546,52.5927,45028.0
2019-09-23 15:20:00,56.27,56.29,56.23,56.27,78659.0,52.5927,52.6114,52.5553,52.5927,78659.0
2019-09-23 15:30:00,56.27,56.28,56.22,56.26,181807.0,52.5927,52.6021,52.546,52.5834,181807.0
2019-09-23 15:40:00,56.26,56.34,56.25,56.34,62918.0,52.5834,52.6581,52.574,52.6581,62918.0
2019-09-23 15:50:00,56.34,56.37,56.2,56.2,279055.0,52.6581,52.6862,52.5273,52.5273,279055.0
2019-09-24 09:30:00,56.75,57.1,56.61,57.07,188832.0,53.0413,53.3685,52.9105,53.3404,188832.0
2019-09-24 09:40:00,57.08,57.1,56.85,57.05,59987.0,53.3498,53.3685,53.1348,53.3217,59987.0
2019-09-24 09:50:00,57.03,57.08,56.77,56.8,152332.0,53.303,53.3498,53.06,53.0881,152332.0
2019-09-24 10:00:00,56.8,56.81,56.62,56.72,81760.0,53.0881,53.0974,52.9198,53.0133,81760.0
2019-09-24 10:10:00,56.71,56.71,56.5,56.53,34597.0,53.004,53.004,52.8077,52.8357,34597.0
2019-09-24 10:20:00,56.55,56.66,56.3,56.34,74044.0,52.8544,52.9572,52.6208,52.6581,74044.0
2019-09-24 10:30:00,56.35,56.72,56.34,56.57,63266.0,52.6675,53.0133,52.6581,52.8731,63266.0
2019-09-24 10:40:00,56.56,56.56,56.31,56.35,40023.0,52.8638,52.8638,52.6301,52.6675,40023.0
2019-09-24 10:50:00,56.35,56.37,56.25,56.37,29332.0,52.6675,52.6862,52.574,52.6862,29332.0
2019-09-24 11:00:00,56.38,56.39,56.23,56.32,21711.0,52.6955,52.7049,52.5553,52.6394,21711.0
2019-09-24 11:10:00,56.31,56.35,56.21,56.24,31339.0,52.6301,52.6675,52.5366,52.5647,31339.0
2019-09-24 11:20:00,56.21,56.26,56.17,56.25,34604.0,52.5366,52.5834,52.4992,52.574,34604.0
2019-09-24 11:30:00,56.24,56.24,56.02,56.04,50683.0,52.5647,52.5647,52.3591,52.3777,50683.0
2019-09-24 11:40:00,56.05,56.16,55.96,56.16,107933.0,52.3871,52.4899,52.303,52.4899,107933.0
2019-09-24 11:50:00,56.19,56.23,56.08,56.09,17008.0,52.5179,52.5553,52.4151,52.4245,17008.0
2019-09-24 12:00:00,56.08,56.22,56.07,56.22,14005.0,52.4151,52.546,52.4058,52.546,14005.0
2019-09-24 12:10:00,56.22,56.29,56.19,56.22,39962.0,52.546,52.6114,52.5179,52.546,39962.0
2019-09-24 12:20:00,56.21,56.29,56.07,56.2,62229.0,52.5366,52.6114,52.4058,52.5273,62229.0
2019-09-24 12:30:00,56.2,56.28,56.18,56.18,31937.0,52.5273,52.6021,52.5086,52.5086,31937.0
2019-09-24 12:40:00,56.22,56.22,56.09,56.2,43479.0,52.546,52.546,52.4245,52.5273,43479.0
2019-09-24 12:50:00,56.2,56.21,56.04,56.06,42867.0,52.5273,52.5366,52.3777,52.3964,42867.0
2019-09-24 13:00:00,56.07,56.16,56.04,56.1,34401.0,52.4058,52.4899,52.3777,52.4338,34401.0
2019-09-24 13:10:00,56.09,56.11,55.97,55.97,14086.0,52.4245,52.4432,52.3123,52.3123,14086.0
2019-09-24 13:20:00,55.95,55.96,55.81,55.84,25831.0,52.2936,52.303,52.1628,52.1908,25831.0
2019-09-24 13:30:00,55.84,56.07,55.83,56.0,34292.0,52.1908,52.4058,52.1815,52.3404,34292.0
2019-09-24 13:40:00,56.0,56.13,55.98,56.1,35708.0,52.3404,52.4619,52.3217,52.4338,35708.0
2019-09-24 13:50:00,56.11,56.16,56.06,56.06,38545.0,52.4432,52.4899,52.3964,52.3964,38545.0
2019-09-24 14:00:00,56.06,56.07,55.91,55.94,25306.0,52.3964,52.4058,52.2562,52.2843,25306.0
2019-09-24 14:10:00,55.94,56.47,55.93,56.42,93336.0,52.2843,52.7796,52.2749,52.7329,93336.0
2019-09-24 14:20:00,56.38,56.41,56.27,56.3,27549.0,52.6955,52.7236,52.5927,52.6208,27549.0
2019-09-24 14:30:00,56.31,56.43,56.16,56.21,48746.0,52.6301,52.7423,52.4899,52.5366,48746.0
2019-09-24 14:40:00,56.2,56.28,56.06,56.19,43252.0,52.5273,52.6021,52.3964,52.5179,43252.0
2019-09-24 14:50:00,56.18,56.24,56.13,56.19,41073.0,52.5086,52.5647,52.4619,52.5179,41073.0
2019-09-24 15:00:00,56.18,56.19,56.05,56.07,37471.0,52.5086,52.5179,52.3871,52.4058,37471.0
2019-09-24 15:10:00,56.08,56.17,56.07,56.12,53949.0,52.4151,52.4992,52.4058,52.4525,53949.0
2019-09-24 15:20:00,56.12,56.13,55.9,55.9,48850.0,52.4525,52.4619,52.2469,52.2469,48850.0
2019-09-24 15:30:00,55.9,55.91,55.8,55.82,61181.0,52.2469,52.2562,52.1534,52.1721,61181.0
2019-09-24 15:40:00,55.82,55.86,55.7,55.85,120252.0,52.1721,52.2095,52.06,52.2002,120252.0
2019-09-24 15:50:00,55.84,55.85,55.56,55.68,448227.0,52.1908,52.2002,51.9291,52.0413,448227.0
2019-09-25 09:30:00,55.52,55.85,55.34,55.78,107642.0,51.8917,52.2002,51.7235,52.1347,107642.0
2019-09-25 09:40:00,55.71,55.71,55.16,55.21,95279.0,52.0693,52.0693,51.5553,51.602,95279.0
2019-09-25 09:50:00,55.21,55.44,55.07,55.22,69711.0,51.602,51.817,51.4711,51.6113,69711.0
2019-09-25 10:00:00,55.2,55.46,54.95,55.37,122778.0,51.5926,51.8356,51.359,51.7515,122778.0
2019-09-25 10:10:00,55.4,55.45,55.22,55.26,48002.0,51.7796,51.8263,51.6113,51.6487,48002.0
2019-09-25 10:20:00,55.26,55.43,55.18,55.43,40686.0,51.6487,51.8076,51.5739,51.8076,40686.0
2019-09-25 10:30:00,55.44,55.63,55.4,55.55,73443.0,51.817,51.9945,51.7796,51.9198,73443.0
2019-09-25 10:40:00,55.57,55.73,55.49,55.71,84199.0,51.9385,52.088,51.8637,52.0693,84199.0
2019-09-25 10:50:00,55.72,56.07,55.69,56.05,100122.0,52.0787,52.4058,52.0506,52.3871,100122.0
2019-09-25 11:00:00,56.06,56.27,56.03,56.24,156611.0,52.3964,52.5927,52.3684,52.5647,156611.0
2019-09-25 11:10:00,56.27,56.52,56.1,56.45,220632.0,52.5927,52.8264,52.4338,52.761,220632.0
2019-09-25 11:20:00,56.45,56.68,56.43,56.62,96383.0,52.761,52.9759,52.7423,52.9198,96383.0
2019-09-25 11:30:00,56.61,56.66,56.49,56.61,93674.0,52.9105,52.9572,52.7983,52.9105,93674.0
2019-09-25 11:40:00,56.6,56.63,56.46,56.46,69380.0,52.9011,52.9292,52.7703,52.7703,69380.0
2019-09-25 11:50:00,56.49,56.54,56.42,56.52,46228.0,52.7983,52.8451,52.7329,52.8264,46228.0
2019-09-25 12:00:00,56.52,56.63,56.49,56.61,30742.0,52.8264,52.9292,52.7983,52.9105,30742.0
2019-09-25 12:10:00,56.6,56.65,56.48,56.48,87173.0,52.9011,52.9479,52.789,52.789,87173.0
2019-09-25 12:20:00,56.5,56.51,56.39,56.41,28028.0,52.8077,52.817,52.7049,52.7236,28028.0
2019-09-25 12:30:00,56.42,56.55,56.42,56.5,30950.0,52.7329,52.8544,52.7329,52.8077,30950.0
2019-09-25 12:40:00,56.5,56.51,56.37,56.4,22100.0,52.8077,52.817,52.6862,52.7142,22100.0
2019-09-25 12:50:00,56.39,56.52,56.37,56.41,63388.0,52.7049,52.8264,52.6862,52.7236,63388.0
2019-09-25 13:00:00,56.43,56.48,56.41,56.48,16898.0,52.7423,52.789,52.7236,52.789,16898.0
2019-09-25 13:10:00,56.48,56.59,56.47,56.51,20908.0,52.789,52.8918,52.7796,52.817,20908.0
2019-09-25 13:20:00,56.51,56.62,56.49,56.62,33550.0,52.817,52.9198,52.7983,52.9198,33550.0
2019-09-25 13:30:00,56.62,56.64,56.54,56.58,31922.0,52.9198,52.9385,52.8451,52.8825,31922.0
2019-09-25 13:40:00,56.59,56.73,56.57,56.64,19738.0,52.8918,53.0227,52.8731,52.9385,19738.0
2019-09-25 13:50:00,56.63,56.72,56.62,56.7,17519.0,52.9292,53.0133,52.9198,52.9946,17519.0
2019-09-25 14:00:00,56.7,56.91,56.69,56.9,60100.0,52.9946,53.1909,52.9853,53.1815,60100.0
2019-09-25 14:10:00,56.91,57.0,56.9,56.91,34746.0,53.1909,53.275,53.1815,53.1909,34746.0
2019-09-25 14:20:00,56.91,56.98,56.9,56.91,29832.0,53.1909,53.2563,53.1815,53.1909,29832.0
2019-09-25 14:30:00,56.91,56.98,56.9,56.93,42299.0,53.1909,53.2563,53.1815,53.2096,42299.0
2019-09-25 14:40:00,56.93,57.0,56.92,56.98,39191.0,53.2096,53.275,53.2002,53.2563,39191.0
2019-09-25 14:50:00,56.99,56.99,56.93,56.97,34217.0,53.2657,53.2657,53.2096,53.247,34217.0
2019-09-25 15:00:00,56.97,57.02,56.96,57.0,48409.0,53.247,53.2937,53.2376,53.275,48409.0
2019-09-25 15:10:00,57.0,57.04,57.0,57.01,52762.0,53.275,53.3124,53.275,53.2844,52762.0
2019-09-25 15:20:00,57.0,57.05,56.88,56.91,70643.0,53.275,53.3217,53.1628,53.1909,70643.0
2019-09-25 15:30:00,56.9,56.98,56.88,56.96,110619.0,53.1815,53.2563,53.1628,53.2376,110619.0
2019-09-25 15:40:00,56.95,57.05,56.94,57.03,163349.0,53.2283,53.3217,53.2189,53.303,163349.0
2019-09-25 15:50:00,57.04,57.16,57.02,57.09,285032.0,53.3124,53.4246,53.2937,53.3591,285032.0
2019-09-26 09:30:00,56.19,56.68,55.6,56.11,203528.0,52.5179,52.9759,51.9665,52.4432,203528.0
2019-09-26 09:40:00,56.19,56.31,56.05,56.11,39740.0,52.5179,52.6301,52.3871,52.4432,39740.0
2019-09-26 09:50:00,56.13,56.14,55.95,56.04,31043.0,52.4619,52.4712,52.2936,52.3777,31043.0
2019-09-26 10:00:00,56.04,56.33,56.01,56.06,71889.0,52.3777,52.6488,52.3497,52.3964,71889.0
2019-09-26 10:10:00,56.05,56.12,55.81,55.98,90496.0,52.3871,52.4525,52.1628,52.3217,90496.0
2019-09-26 10:20:00,55.98,56.02,55.82,56.01,35865.0,52.3217,52.3591,52.1721,52.3497,35865.0
2019-09-26 10:30:00,56.01,56.1,55.97,56.05,57815.0,52.3497,52.4338,52.3123,52.3871,57815.0
2019-09-26 10:40:00,56.06,56.15,56.05,56.12,27153.0,52.3964,52.4806,52.3871,52.4525,27153.0
2019-09-26 10:50:00,56.11,56.11,55.87,55.92,23435.0,52.4432,52.4432,52.2189,52.2656,23435.0
2019-09-26 11:00:00,55.88,55.89,55.71,55.77,47919.0,52.2282,52.2375,52.0693,52.1254,47919.0
2019-09-26 11:10:00,55.78,55.82,55.56,55.58,49802.0,52.1347,52.1721,51.9291,51.9478,49802.0
2019-09-26 11:20:00,55.59,55.59,55.37,55.45,61328.0,51.9572,51.9572,51.7515,51.8263,61328.0
2019-09-26 11:30:00,55.46,55.54,55.41,55.52,22971.0,51.8356,51.9104,51.7889,51.8917,22971.0
2019-09-26 11:40:00,55.52,55.52,55.34,55.4,39780.0,51.8917,51.8917,51.7235,51.7796,39780.0
2019-09-26 11:50:00,55.41,55.49,55.4,55.48,54573.0,51.7889,51.8637,51.7796,51.8543,54573.0
2019-09-26 12:00:00,55.48,55.56,55.44,55.48,28208.0,51.8543,51.9291,51.817,51.8543,28208.0
2019-09-26 12:10:00,55.48,55.54,55.43,55.51,20305.0,51.8543,51.9104,51.8076,51.8824,20305.0
2019-09-26 12:20:00,55.52,55.63,55.43,55.63,63160.0,51.8917,51.9945,51.8076,51.9945,63160.0
2019-09-26 12:30:00,55.62,55.68,55.58,55.59,29717.0,51.9852,52.0413,51.9478,51.9572,29717.0
2019-09-26 12:40:00,55.6,55.63,55.53,55.57,36364.0,51.9665,51.9945,51.9011,51.9385,36364.0
2019-09-26 12:50:00,55.57,55.57,55.45,55.47,28734.0,51.9385,51.9385,51.8263,51.845,28734.0
2019-09-26 13:00:00,55.47,55.5,55.46,55.46,14692.0,51.845,51.873,51.8356,51.8356,14692.0
2019-09-26 13:10:00,55.46,55.47,55.34,55.35,24809.0,51.8356,51.845,51.7235,51.7328,24809.0
2019-09-26 13:20:00,55.35,55.35,55.26,55.28,17131.0,51.7328,51.7328,51.6487,51.6674,17131.0
2019-09-26 13:30:00,55.27,55.4,55.26,55.37,32979.0,51.6581,51.7796,51.6487,51.7515,32979.0
2019-09-26 13:40:00,55.36,55.61,55.36,55.61,174439.0,51.7422,51.9758,51.7422,51.9758,174439.0
2019-09-26 13:50:00,55.62,55.78,55.48,55.78,97902.0,51.9852,52.1347,51.8543,52.1347,97902.0
2019-09-26 14:00:00,55.77,56.0,55.77,55.96,143715.0,52.1254,52.3404,52.1254,52.303,143715.0
2019-09-26 14:10:00,55.96,56.05,55.73,55.8,97686.0,52.303,52.3871,52.088,52.1534,97686.0
2019-09-26 14:20:00,55.8,55.83,55.7,55.8,41024.0,52.1534,52.1815,52.06,52.1534,41024.0
2019-09-26 14:30:00,55.81,55.88,55.77,55.84,32773.0,52.1628,52.2282,52.1254,52.1908,32773.0
2019-09-26 14:40:00,55.84,55.86,55.77,55.84,31174.0,52.1908,52.2095,52.1254,52.1908,31174.0
2019-09-26 14:50:00,55.83,55.84,55.73,55.8,51805.0,52.1815,52.1908,52.088,52.1534,51805.0
2019-09-26 15:00:00,55.8,55.94,55.8,55.94,37903.0,52.1534,52.2843,52.1534,52.2843,37903.0
2019-09-26 15:10:00,55.93,55.99,55.87,55.98,52170.0,52.2749,52.331,52.2189,52.3217,52170.0
2019-09-26 15:20:00,55.99,56.1,55.91,56.09,72618.0,52.331,52.4338,52.2562,52.4245,72618.0
2019-09-26 15:30:00,56.1,56.19,56.07,56.07,71196.0,52.4338,52.5179,52.4058,52.4058,71196.0
2019-09-26 15:40:00,56.06,56.07,55.95,55.99,99346.0,52.3964,52.4058,52.2936,52.331,99346.0
2019-09-26 15:50:00,55.99,56.0,55.82,55.91,214636.0,52.331,52.3404,52.1721,52.2562,214636.0
2019-09-27 09:30:00,58.55,59.16,58.31,58.74,1641784.0,54.7237,55.2938,54.4994,54.9013,1641784.0
2019-09-27 09:40:00,58.73,59.25,58.57,58.76,748016.0,54.892,55.378,54.7424,54.92,748016.0
2019-09-27 09:50:00,58.76,58.86,58.26,58.45,870336.0,54.92,55.0135,54.4527,54.6302,870336.0
2019-09-27 10:00:00,58.44,58.65,58.33,58.46,376057.0,54.6209,54.8172,54.5181,54.6396,376057.0
2019-09-27 10:10:00,58.46,58.92,58.44,58.82,475595.0,54.6396,55.0695,54.6209,54.9761,475595.0
2019-09-27 10:20:00,58.83,58.94,58.75,58.8,251027.0,54.9854,55.0882,54.9106,54.9574,251027.0
2019-09-27 10:30:00,58.8,58.86,58.65,58.74,277009.0,54.9574,55.0135,54.8172,54.9013,277009.0
2019-09-27 10:40:00,58.75,58.85,58.71,58.84,369778.0,54.9106,55.0041,54.8733,54.9948,369778.0
2019-09-27 10:50:00,58.84,58.9,58.76,58.88,205919.0,54.9948,55.0508,54.92,55.0321,205919.0
2019-09-27 11:00:00,58.89,58.9,58.73,58.78,225526.0,55.0415,55.0508,54.892,54.9387,225526.0
2019-09-27 11:10:00,58.78,58.81,58.72,58.77,188771.0,54.9387,54.9667,54.8826,54.9293,188771.0
2019-09-27 11:20:00,58.77,58.84,58.7,58.83,180915.0,54.9293,54.9948,54.8639,54.9854,180915.0
2019-09-27 11:30:00,58.82,58.83,58.05,58.21,332765.0,54.9761,54.9854,54.2564,54.4059,332765.0
2019-09-27 11:40:00,58.22,58.44,58.03,58.19,404480.0,54.4153,54.6209,54.2377,54.3872,404480.0
2019-09-27 11:50:00,58.2,58.58,58.09,58.22,446748.0,54.3966,54.7518,54.2938,54.4153,446748.0
2019-09-27 12:00:00,58.22,58.3,58.1,58.25,197342.0,54.4153,54.4901,54.3031,54.4433,197342.0
2019-09-27 12:10:00,58.24,58.34,58.1,58.12,197875.0,54.434,54.5274,54.3031,54.3218,197875.0
2019-09-27 12:20:00,58.12,58.21,58.05,58.19,248106.0,54.3218,54.4059,54.2564,54.3872,248106.0
2019-09-27 12:30:00,58.17,58.19,58.05,58.07,204904.0,54.3685,54.3872,54.2564,54.2751,204904.0
2019-09-27 12:40:00,58.08,58.16,57.91,58.0,408791.0,54.2844,54.3592,54.1255,54.2097,408791.0
2019-09-27 12:50:00,58.0,58.1,57.54,57.64,378715.0,54.2097,54.3031,53.7797,53.8732,378715.0
2019-09-27 13:00:00,57.64,57.69,57.3,57.45,452740.0,53.8732,53.9199,53.5554,53.6956,452740.0
2019-09-27 13:10:00,57.44,57.45,57.19,57.35,243104.0,53.6863,53.6956,53.4526,53.6021,243104.0
2019-09-27 13:20:00,57.35,57.48,57.18,57.42,178183.0,53.6021,53.7236,53.4432,53.6676,178183.0
2019-09-27 13:30:00,57.42,57.52,57.27,57.5,212930.0,53.6676,53.761,53.5274,53.7423,212930.0
2019-09-27 13:40:00,57.5,57.5,57.2,57.32,226435.0,53.7423,53.7423,53.4619,53.5741,226435.0
2019-09-27 13:50:00,57.32,57.36,57.21,57.32,189783.0,53.5741,53.6115,53.4713,53.5741,189783.0
2019-09-27 14:00:00,57.32,57.33,57.01,57.03,192857.0,53.5741,53.5834,53.2844,53.303,192857.0
2019-09-27 14:10:00,57.04,57.1,56.85,56.94,236743.0,53.3124,53.3685,53.1348,53.2189,236743.0
2019-09-27 14:20:00,56.93,57.01,56.81,56.9,221957.0,53.2096,53.2844,53.0974,53.1815,221957.0
2019-09-27 14:30:00,56.9,57.11,56.88,57.08,244376.0,53.1815,53.3778,53.1628,53.3498,244376.0
2019-09-27 14:40:00,57.09,57.24,57.07,57.1,171114.0,53.3591,53.4993,53.3404,53.3685,171114.0
2019-09-27 14:50:00,57.1,57.33,57.03,57.18,240055.0,53.3685,53.5834,53.303,53.4432,240055.0
2019-09-27 15:00:00,57.19,57.28,57.06,57.07,195177.0,53.4526,53.5367,53.3311,53.3404,195177.0
2019-09-27 15:10:00,57.09,57.24,57.05,57.2,205071.0,53.3591,53.4993,53.3217,53.4619,205071.0
2019-09-27 15:20:00,57.22,57.26,57.03,57.04,212117.0,53.4806,53.518,53.303,53.3124,212117.0
2019-09-27 15:30:00,57.04,57.32,57.03,57.3,414698.0,53.3124,53.5741,53.303,53.5554,414698.0
2019-09-27 15:40:00,57.3,57.32,57.0,57.13,460322.0,53.5554,53.5741,53.275,53.3965,460322.0
2019-09-27 15:50:00,57.13,57.24,56.86,57.11,930639.0,53.3965,53.4993,53.1442,53.3778,930639.0
2019-09-30 09:30:00,57.34,57.81,57.25,57.49,261411.0,53.5928,54.0321,53.5087,53.733,261411.0
2019-09-30 09:40:00,57.51,57.71,57.37,57.66,144951.0,53.7517,53.9386,53.6208,53.8919,144951.0
2019-09-30 09:50:00,57.67,57.83,57.63,57.74,139836.0,53.9012,54.0508,53.8638,53.9666,139836.0
2019-09-30 10:00:00,57.73,57.78,57.56,57.62,149191.0,53.9573,54.004,53.7984,53.8545,149191.0
2019-09-30 10:10:00,57.63,57.88,57.62,57.76,97705.0,53.8638,54.0975,53.8545,53.9853,97705.0
2019-09-30 10:20:00,57.76,57.76,57.57,57.72,82325.0,53.9853,53.9853,53.8078,53.948,82325.0
2019-09-30 10:30:00,57.73,57.76,57.63,57.71,80202.0,53.9573,53.9853,53.8638,53.9386,80202.0
2019-09-30 10:40:00,57.71,57.73,57.53,57.66,79212.0,53.9386,53.9573,53.7704,53.8919,79212.0
2019-09-30 10:50:00,57.67,57.8,57.59,57.79,73262.0,53.9012,54.0227,53.8265,54.0134,73262.0
2019-09-30 11:00:00,57.8,57.86,57.73,57.81,76072.0,54.0227,54.0788,53.9573,54.0321,76072.0
2019-09-30 11:10:00,57.82,57.83,57.67,57.73,75152.0,54.0414,54.0508,53.9012,53.9573,75152.0
2019-09-30 11:20:00,57.66,57.88,57.65,57.8,119037.0,53.8919,54.0975,53.8825,54.0227,119037.0
2019-09-30 11:30:00,57.8,57.84,57.7,57.72,111487.0,54.0227,54.0601,53.9293,53.948,111487.0
2019-09-30 11:40:00,57.72,57.83,57.72,57.77,63826.0,53.948,54.0508,53.948,53.9947,63826.0
2019-09-30 11:50:00,57.76,57.89,57.73,57.78,98203.0,53.9853,54.1068,53.9573,54.004,98203.0
2019-09-30 12:00:00,57.78,57.87,57.74,57.85,82953.0,54.004,54.0882,53.9666,54.0695,82953.0
2019-09-30 12:10:00,57.84,57.9,57.82,57.83,79179.0,54.0601,54.1162,54.0414,54.0508,79179.0
2019-09-30 12:20:00,57.83,58.02,57.83,58.02,82898.0,54.0508,54.2283,54.0508,54.2283,82898.0
2019-09-30 12:30:00,58.02,58.09,57.92,58.0,97022.0,54.2283,54.2938,54.1349,54.2097,97022.0
2019-09-30 12:40:00,57.99,58.03,57.9,57.98,54579.0,54.2003,54.2377,54.1162,54.191,54579.0
2019-09-30 12:50:00,57.96,57.97,57.87,57.93,80985.0,54.1723,54.1816,54.0882,54.1442,80985.0
2019-09-30 13:00:00,57.93,57.96,57.88,57.88,42114.0,54.1442,54.1723,54.0975,54.0975,42114.0
2019-09-30 13:10:00,57.89,57.97,57.88,57.91,44655.0,54.1068,54.1816,54.0975,54.1255,44655.0
2019-09-30 13:20:00,57.93,57.97,57.55,57.61,109189.0,54.1442,54.1816,53.7891,53.8451,109189.0
2019-09-30 13:30:00,57.6,57.74,57.54,57.71,61248.0,53.8358,53.9666,53.7797,53.9386,61248.0
2019-09-30 13:40:00,57.71,57.76,57.64,57.66,56318.0,53.9386,53.9853,53.8732,53.8919,56318.0
2019-09-30 13:50:00,57.68,57.74,57.56,57.74,106858.0,53.9106,53.9666,53.7984,53.9666,106858.0
2019-09-30 14:00:00,57.74,57.74,57.63,57.73,110716.0,53.9666,53.9666,53.8638,53.9573,110716.0
2019-09-30 14:10:00,57.73,57.78,57.69,57.72,79049.0,53.9573,54.004,53.9199,53.948,79049.0
2019-09-30 14:20:00,57.73,57.86,57.72,57.83,83082.0,53.9573,54.0788,53.948,54.0508,83082.0
2019-09-30 14:30:00,57.84,57.84,57.72,57.73,63044.0,54.0601,54.0601,53.948,53.9573,63044.0
2019-09-30 14:40:00,57.73,57.75,57.65,57.7,73408.0,53.9573,53.976,53.8825,53.9293,73408.0
2019-09-30 14:50:00,57.71,57.73,57.64,57.64,64927.0,53.9386,53.9573,53.8732,53.8732,64927.0
2019-09-30 15:00:00,57.65,57.71,57.64,57.7,75653.0,53.8825,53.9386,53.8732,53.9293,75653.0
2019-09-30 15:10:00,57.71,57.8,57.63,57.7,101664.0,53.9386,54.0227,53.8638,53.9293,101664.0
2019-09-30 15:20:00,57.7,57.77,57.68,57.75,112056.0,53.9293,53.9947,53.9106,53.976,112056.0
2019-09-30 15:30:00,57.76,57.85,57.74,57.83,231404.0,53.9853,54.0695,53.9666,54.0508,231404.0
2019-09-30 15:40:00,57.84,57.93,57.69,57.76,244618.0,54.0601,54.1442,53.9199,53.9853,244618.0
2019-09-30 15:50:00,57.75,57.93,57.72,57.74,602803.0,53.976,54.1442,53.948,53.9666,602803.0
2019-10-01 09:30:00,58.0,58.26,57.91,58.13,220800.0,54.2097,54.4527,54.1255,54.3312,220800.0
2019-10-01 09:40:00,58.15,58.67,58.13,58.63,201380.0,54.3499,54.8359,54.3312,54.7985,201380.0
2019-10-01 09:50:00,58.65,58.68,58.44,58.49,177468.0,54.8172,54.8452,54.6209,54.6676,177468.0
2019-10-01 10:00:00,58.46,58.48,57.83,57.84,280352.0,54.6396,54.6583,54.0508,54.0601,280352.0
2019-10-01 10:10:00,57.9,57.91,57.68,57.75,239368.0,54.1162,54.1255,53.9106,53.976,239368.0
2019-10-01 10:20:00,57.74,57.94,57.58,57.94,182132.0,53.9666,54.1536,53.8171,54.1536,182132.0
2019-10-01 10:30:00,57.94,58.03,57.85,57.96,133373.0,54.1536,54.2377,54.0695,54.1723,133373.0
2019-10-01 10:40:00,57.96,57.96,57.56,57.62,126865.0,54.1723,54.1723,53.7984,53.8545,126865.0
2019-10-01 10:50:00,57.61,57.75,57.46,57.46,145912.0,53.8451,53.976,53.7049,53.7049,145912.0
2019-10-01 11:00:00,57.46,57.69,57.43,57.63,159867.0,53.7049,53.9199,53.6769,53.8638,159867.0
2019-10-01 11:10:00,57.64,57.66,57.44,57.52,115085.0,53.8732,53.8919,53.6863,53.761,115085.0
2019-10-01 11:20:00,57.52,57.59,57.46,57.51,102071.0,53.761,53.8265,53.7049,53.7517,102071.0
2019-10-01 11:30:00,57.52,57.63,57.49,57.59,106656.0,53.761,53.8638,53.733,53.8265,106656.0
2019-10-01 11:40:00,57.57,57.59,57.37,57.39,94274.0,53.8078,53.8265,53.6208,53.6395,94274.0
2019-10-01 11:50:00,57.39,57.55,57.38,57.5,70915.0,53.6395,53.7891,53.6302,53.7423,70915.0
2019-10-01 12:00:00,57.51,57.52,57.31,57.44,94068.0,53.7517,53.761,53.5647,53.6863,94068.0
2019-10-01 12:10:00,57.43,57.44,57.16,57.29,106801.0,53.6769,53.6863,53.4246,53.5461,106801.0
2019-10-01 12:20:00,57.29,57.3,57.14,57.19,71387.0,53.5461,53.5554,53.4059,53.4526,71387.0
2019-10-01 12:30:00,57.18,57.31,57.13,57.29,77765.0,53.4432,53.5647,53.3965,53.5461,77765.0
2019-10-01 12:40:00,57.29,57.38,57.28,57.34,68352.0,53.5461,53.6302,53.5367,53.5928,68352.0
2019-10-01 12:50:00,57.35,57.38,57.28,57.3,89795.0,53.6021,53.6302,53.5367,53.5554,89795.0
2019-10-01 13:00:00,57.28,57.31,57.17,57.21,104483.0,53.5367,53.5647,53.4339,53.4713,104483.0
2019-10-01 13:10:00,57.19,57.25,57.12,57.19,142756.0,53.4526,53.5087,53.3872,53.4526,142756.0
2019-10-01 13:20:00,57.19,57.21,57.06,57.11,84433.0,53.4526,53.4713,53.3311,53.3778,84433.0
2019-10-01 13:30:00,57.11,57.12,56.94,56.98,128152.0,53.3778,53.3872,53.2189,53.2563,128152.0
2019-10-01 13:40:00,56.98,57.16,56.94,57.1,137830.0,53.2563,53.4246,53.2189,53.3685,137830.0
2019-10-01 13:50:00,57.1,57.15,57.04,57.04,84364.0,53.3685,53.4152,53.3124,53.3124,84364.0
2019-10-01 14:00:00,57.04,57.22,57.03,57.19,112890.0,53.3124,53.4806,53.303,53.4526,112890.0
2019-10-01 14:10:00,57.2,57.38,57.18,57.33,84618.0,53.4619,53.6302,53.4432,53.5834,84618.0
2019-10-01 14:20:00,57.32,57.5,57.3,57.39,136272.0,53.5741,53.7423,53.5554,53.6395,136272.0
2019-10-01 14:30:00,57.38,57.5,57.36,57.4,84272.0,53.6302,53.7423,53.6115,53.6489,84272.0
2019-10-01 14:40:00,57.4,57.55,57.4,57.5,86375.0,53.6489,53.7891,53.6489,53.7423,86375.0
2019-10-01 14:50:00,57.51,57.57,57.48,57.52,83924.0,53.7517,53.8078,53.7236,53.761,83924.0
2019-10-01 15:00:00,57.51,57.66,57.5,57.6,123845.0,53.7517,53.8919,53.7423,53.8358,123845.0
2019-10-01 15:10:00,57.59,57.62,57.52,57.54,115884.0,53.8265,53.8545,53.761,53.7797,115884.0
2019-10-01 15:20:00,57.54,57.67,57.54,57.66,149744.0,53.7797,53.9012,53.7797,53.8919,149744.0
2019-10-01 15:30:00,57.65,57.65,57.48,57.55,185437.0,53.8825,53.8825,53.7236,53.7891,185437.0
2019-10-01 15:40:00,57.55,57.56,57.34,57.35,201940.0,53.7891,53.7984,53.5928,53.6021,201940.0
2019-10-01 15:50:00,57.35,57.42,57.19,57.22,512039.0,53.6021,53.6676,53.4526,53.4806,512039.0
2019-10-02 09:30:00,56.92,57.13,56.73,56.81,394448.0,53.2002,53.3965,53.0227,53.0974,394448.0
2019-10-02 09:40:00,56.78,57.03,56.69,57.01,242496.0,53.0694,53.303,52.9853,53.2844,242496.0
2019-10-02 09:50:00,57.02,57.04,56.76,56.83,248376.0,53.2937,53.3124,53.0507,53.1161,248376.0
2019-10-02 10:00:00,56.83,56.93,56.48,56.92,217636.0,53.1161,53.2096,52.789,53.2002,217636.0
2019-10-02 10:10:00,56.9,57.39,56.9,57.39,290159.0,53.1815,53.6395,53.1815,53.6395,290159.0
2019-10-02 10:20:00,57.38,57.39,57.07,57.08,218843.0,53.6302,53.6395,53.3404,53.3498,218843.0
2019-10-02 10:30:00,57.08,57.13,56.96,57.11,169943.0,53.3498,53.3965,53.2376,53.3778,169943.0
2019-10-02 10:40:00,57.11,57.17,56.7,57.0,305313.0,53.3778,53.4339,52.9946,53.275,305313.0
2019-10-02 10:50:00,56.99,57.34,56.99,57.12,167317.0,53.2657,53.5928,53.2657,53.3872,167317.0
2019-10-02 11:00:00,57.11,57.25,56.99,57.0,162598.0,53.3778,53.5087,53.2657,53.275,162598.0
2019-10-02 11:10:00,56.99,57.11,56.91,56.99,176081.0,53.2657,53.3778,53.1909,53.2657,176081.0
2019-10-02 11:20:00,56.98,57.05,56.8,56.81,142580.0,53.2563,53.3217,53.0881,53.0974,142580.0
2019-10-02 11:30:00,56.82,56.82,56.58,56.8,225283.0,53.1068,53.1068,52.8825,53.0881,225283.0
2019-10-02 11:40:00,56.8,56.9,56.75,56.77,230180.0,53.0881,53.1815,53.0413,53.06,230180.0
2019-10-02 11:50:00,56.77,56.8,56.61,56.67,167870.0,53.06,53.0881,52.9105,52.9666,167870.0
2019-10-02 12:00:00,56.66,56.79,56.6,56.61,160253.0,52.9572,53.0787,52.9011,52.9105,160253.0
2019-10-02 12:10:00,56.61,56.68,56.5,56.54,194911.0,52.9105,52.9759,52.8077,52.8451,194911.0
2019-10-02 12:20:00,56.55,56.66,56.5,56.61,118478.0,52.8544,52.9572,52.8077,52.9105,118478.0
2019-10-02 12:30:00,56.61,56.64,56.55,56.56,115652.0,52.9105,52.9385,52.8544,52.8638,115652.0
2019-10-02 12:40:00,56.57,56.67,56.47,56.51,134077.0,52.8731,52.9666,52.7796,52.817,134077.0
2019-10-02 12:50:00,56.51,56.75,56.5,56.66,202094.0,52.817,53.0413,52.8077,52.9572,202094.0
2019-10-02 13:00:00,56.66,56.73,56.57,56.68,135016.0,52.9572,53.0227,52.8731,52.9759,135016.0
2019-10-02 13:10:00,56.68,56.76,56.63,56.7,129931.0,52.9759,53.0507,52.9292,52.9946,129931.0
2019-10-02 13:20:00,56.7,56.84,56.68,56.77,128358.0,52.9946,53.1255,52.9759,53.06,128358.0
2019-10-02 13:30:00,56.77,56.79,56.61,56.71,130207.0,53.06,53.0787,52.9105,53.004,130207.0
2019-10-02 13:40:00,56.71,56.78,56.62,56.65,119743.0,53.004,53.0694,52.9198,52.9479,119743.0
2019-10-02 13:50:00,56.65,56.79,56.61,56.77,115720.0,52.9479,53.0787,52.9105,53.06,115720.0
2019-10-02 14:00:00,56.77,56.86,56.71,56.75,156349.0,53.06,53.1442,53.004,53.0413,156349.0
2019-10-02 14:10:00,56.76,56.92,56.68,56.81,133836.0,53.0507,53.2002,52.9759,53.0974,133836.0
2019-10-02 14:20:00,56.82,56.87,56.79,56.82,99450.0,53.1068,53.1535,53.0787,53.1068,99450.0
2019-10-02 14:30:00,56.81,56.83,56.75,56.79,113126.0,53.0974,53.1161,53.0413,53.0787,113126.0
2019-10-02 14:40:00,56.78,56.93,56.76,56.9,113964.0,53.0694,53.2096,53.0507,53.1815,113964.0
2019-10-02 14:50:00,56.9,57.03,56.88,56.98,186287.0,53.1815,53.303,53.1628,53.2563,186287.0
2019-10-02 15:00:00,56.98,57.06,56.86,56.96,234513.0,53.2563,53.3311,53.1442,53.2376,234513.0
2019-10-02 15:10:00,56.97,57.0,56.87,56.96,339891.0,53.247,53.275,53.1535,53.2376,339891.0
2019-10-02 15:20:00,56.96,57.16,56.95,57.06,496948.0,53.2376,53.4246,53.2283,53.3311,496948.0
2019-10-02 15:30:00,57.06,57.2,57.03,57.08,603880.0,53.3311,53.4619,53.303,53.3498,603880.0
2019-10-02 15:40:00,57.07,57.1,56.85,56.89,1051381.0,53.3404,53.3685,53.1348,53.1722,1051381.0
2019-10-02 15:50:00,56.87,56.98,56.37,56.53,4204304.0,53.1535,53.2563,52.6862,52.8357,4204304.0
2019-10-03 09:30:00,56.45,56.93,56.2,56.23,227109.0,52.761,53.2096,52.5273,52.5553,227109.0
2019-10-03 09:40:00,56.24,56.24,55.79,56.0,310440.0,52.5647,52.5647,52.1441,52.3404,310440.0
2019-10-03 09:50:00,56.0,56.14,55.86,55.93,182130.0,52.3404,52.4712,52.2095,52.2749,182130.0
2019-10-03 10:00:00,55.91,55.93,55.2,55.5,421771.0,52.2562,52.2749,51.5926,51.873,421771.0
2019-10-03 10:10:00,55.49,55.56,55.23,55.55,175027.0,51.8637,51.9291,51.6207,51.9198,175027.0
2019-10-03 10:20:00,55.52,55.95,55.44,55.8,145725.0,51.8917,52.2936,51.817,52.1534,145725.0
2019-10-03 10:30:00,55.79,55.85,55.66,55.67,125830.0,52.1441,52.2002,52.0226,52.0319,125830.0
2019-10-03 10:40:00,55.67,55.69,55.44,55.44,157433.0,52.0319,52.0506,51.817,51.817,157433.0
2019-10-03 10:50:00,55.45,55.64,55.42,55.6,150618.0,51.8263,52.0039,51.7983,51.9665,150618.0
2019-10-03 11:00:00,55.6,55.92,55.54,55.88,106057.0,51.9665,52.2656,51.9104,52.2282,106057.0
2019-10-03 11:10:00,55.89,56.12,55.86,56.04,75875.0,52.2375,52.4525,52.2095,52.3777,75875.0
2019-10-03 11:20:00,56.05,56.05,55.89,55.9,51893.0,52.3871,52.3871,52.2375,52.2469,51893.0
2019-10-03 11:30:00,55.9,55.93,55.78,55.82,156078.0,52.2469,52.2749,52.1347,52.1721,156078.0
2019-10-03 11:40:00,55.81,55.96,55.75,55.87,64081.0,52.1628,52.303,52.1067,52.2189,64081.0
2019-10-03 11:50:00,55.89,55.92,55.78,55.83,54547.0,52.2375,52.2656,52.1347,52.1815,54547.0
2019-10-03 12:00:00,55.84,55.97,55.82,55.9,56009.0,52.1908,52.3123,52.1721,52.2469,56009.0
2019-10-03 12:10:00,55.9,55.91,55.74,55.79,65641.0,52.2469,52.2562,52.0973,52.1441,65641.0
2019-10-03 12:20:00,55.79,55.92,55.71,55.9,68661.0,52.1441,52.2656,52.0693,52.2469,68661.0
2019-10-03 12:30:00,55.89,55.91,55.75,55.8,55982.0,52.2375,52.2562,52.1067,52.1534,55982.0
2019-10-03 12:40:00,55.79,55.79,55.59,55.79,103254.0,52.1441,52.1441,51.9572,52.1441,103254.0
2019-10-03 12:50:00,55.79,55.9,55.76,55.86,77044.0,52.1441,52.2469,52.116,52.2095,77044.0
2019-10-03 13:00:00,55.86,55.88,55.79,55.8,59807.0,52.2095,52.2282,52.1441,52.1534,59807.0
2019-10-03 13:10:00,55.8,55.81,55.73,55.76,50398.0,52.1534,52.1628,52.088,52.116,50398.0
2019-10-03 13:20:00,55.75,55.87,55.72,55.79,54399.0,52.1067,52.2189,52.0787,52.1441,54399.0
2019-10-03 13:30:00,55.8,55.92,55.79,55.92,55276.0,52.1534,52.2656,52.1441,52.2656,55276.0
2019-10-03 13:40:00,55.92,56.06,55.92,56.0,66666.0,52.2656,52.3964,52.2656,52.3404,66666.0
2019-10-03 13:50:00,56.0,56.06,55.98,56.05,115718.0,52.3404,52.3964,52.3217,52.3871,115718.0
2019-10-03 14:00:00,56.05,56.07,56.0,56.02,95377.0,52.3871,52.4058,52.3404,52.3591,95377.0
2019-10-03 14:10:00,56.02,56.14,56.01,56.05,169121.0,52.3591,52.4712,52.3497,52.3871,169121.0
2019-10-03 14:20:00,56.05,56.19,56.04,56.16,61483.0,52.3871,52.5179,52.3777,52.4899,61483.0
2019-10-03 14:30:00,56.16,56.18,56.01,56.03,127393.0,52.4899,52.5086,52.3497,52.3684,127393.0
2019-10-03 14:40:00,56.03,56.06,55.94,55.96,63835.0,52.3684,52.3964,52.2843,52.303,63835.0
2019-10-03 14:50:00,55.97,56.05,55.86,55.87,60273.0,52.3123,52.3871,52.2095,52.2189,60273.0
2019-10-03 15:00:00,55.88,55.96,55.82,55.95,84705.0,52.2282,52.303,52.1721,52.2936,84705.0
2019-10-03 15:10:00,55.94,56.02,55.9,55.92,148638.0,52.2843,52.3591,52.2469,52.2656,148638.0
2019-10-03 15:20:00,55.92,55.97,55.85,55.92,72704.0,52.2656,52.3123,52.2002,52.2656,72704.0
2019-10-03 15:30:00,55.91,55.92,55.85,55.89,101533.0,52.2562,52.2656,52.2002,52.2375,101533.0
2019-10-03 15:40:00,55.9,55.98,55.75,55.79,168227.0,52.2469,52.3217,52.1067,52.1441,168227.0
2019-10-03 15:50:00,55.79,55.99,55.7,55.99,435435.0,52.1441,52.331,52.06,52.331,435435.0
2019-10-04 09:30:00,55.89,56.0,55.3,55.42,190960.0,52.2375,52.3404,51.6861,51.7983,190960.0
2019-10-04 09:40:00,55.41,55.47,55.01,55.18,187532.0,51.7889,51.845,51.4151,51.5739,187532.0
2019-10-04 09:50:00,55.18,55.44,55.04,55.43,106670.0,51.5739,51.817,51.4431,51.8076,106670.0
2019-10-04 10:00:00,55.42,55.68,55.39,55.57,99758.0,51.7983,52.0413,51.7702,51.9385,99758.0
2019-10-04 10:10:00,55.57,55.79,55.53,55.67,154924.0,51.9385,52.1441,51.9011,52.0319,154924.0
2019-10-04 10:20:00,55.68,55.79,55.62,55.66,64036.0,52.0413,52.1441,51.9852,52.0226,64036.0
2019-10-04 10:30:00,55.66,55.67,55.52,55.61,40565.0,52.0226,52.0319,51.8917,51.9758,40565.0
2019-10-04 10:40:00,55.61,55.64,55.45,55.63,68806.0,51.9758,52.0039,51.8263,51.9945,68806.0
2019-10-04 10:50:00,55.63,55.86,55.62,55.82,86366.0,51.9945,52.2095,51.9852,52.1721,86366.0
2019-10-04 11:00:00,55.82,55.96,55.75,55.84,94843.0,52.1721,52.303,52.1067,52.1908,94843.0
2019-10-04 11:10:00,55.84,55.91,55.74,55.74,51894.0,52.1908,52.2562,52.0973,52.0973,51894.0
2019-10-04 11:20:00,55.75,55.75,55.63,55.69,41121.0,52.1067,52.1067,51.9945,52.0506,41121.0
2019-10-04 11:30:00,55.7,55.77,55.63,55.68,53097.0,52.06,52.1254,51.9945,52.0413,53097.0
2019-10-04 11:40:00,55.69,55.7,55.58,55.65,35048.0,52.0506,52.06,51.9478,52.0132,35048.0
2019-10-04 11:50:00,55.65,55.71,55.61,55.62,31472.0,52.0132,52.0693,51.9758,51.9852,31472.0
2019-10-04 12:00:00,55.62,55.67,55.58,55.65,32837.0,51.9852,52.0319,51.9478,52.0132,32837.0
2019-10-04 12:10:00,55.66,55.67,55.51,55.52,43455.0,52.0226,52.0319,51.8824,51.8917,43455.0
2019-10-04 12:20:00,55.53,55.53,55.45,55.46,39063.0,51.9011,51.9011,51.8263,51.8356,39063.0
2019-10-04 12:30:00,55.46,55.47,55.38,55.41,48700.0,51.8356,51.845,51.7609,51.7889,48700.0
2019-10-04 12:40:00,55.41,55.5,55.4,55.49,46438.0,51.7889,51.873,51.7796,51.8637,46438.0
2019-10-04 12:50:00,55.48,55.5,55.43,55.47,25434.0,51.8543,51.873,51.8076,51.845,25434.0
2019-10-04 13:00:00,55.47,55.51,55.44,55.46,41460.0,51.845,51.8824,51.817,51.8356,41460.0
2019-10-04 13:10:00,55.46,55.57,55.45,55.57,37619.0,51.8356,51.9385,51.8263,51.9385,37619.0
2019-10-04 13:20:00,55.57,55.59,55.53,55.59,34293.0,51.9385,51.9572,51.9011,51.9572,34293.0
2019-10-04 13:30:00,55.59,55.62,55.55,55.55,25596.0,51.9572,51.9852,51.9198,51.9198,25596.0
2019-10-04 13:40:00,55.56,55.63,55.52,55.57,47960.0,51.9291,51.9945,51.8917,51.9385,47960.0
2019-10-04 13:50:00,55.57,55.57,55.45,55.46,36218.0,51.9385,51.9385,51.8263,51.8356,36218.0
2019-10-04 14:00:00,55.47,55.5,55.43,55.45,33606.0,51.845,51.873,51.8076,51.8263,33606.0
2019-10-04 14:10:00,55.46,55.58,55.46,55.54,49679.0,51.8356,51.9478,51.8356,51.9104,49679.0
2019-10-04 14:20:00,55.53,55.63,55.52,55.58,40641.0,51.9011,51.9945,51.8917,51.9478,40641.0
2019-10-04 14:30:00,55.58,55.62,55.55,55.58,35194.0,51.9478,51.9852,51.9198,51.9478,35194.0
2019-10-04 14:40:00,55.58,55.61,55.55,55.55,50880.0,51.9478,51.9758,51.9198,51.9198,50880.0
2019-10-04 14:50:00,55.54,55.6,55.51,55.6,47056.0,51.9104,51.9665,51.8824,51.9665,47056.0
2019-10-04 15:00:00,55.6,55.69,55.59,55.68,53893.0,51.9665,52.0506,51.9572,52.0413,53893.0
2019-10-04 15:10:00,55.68,55.72,55.67,55.72,60232.0,52.0413,52.0787,52.0319,52.0787,60232.0
2019-10-04 15:20:00,55.72,55.81,55.72,55.77,120027.0,52.0787,52.1628,52.0787,52.1254,120027.0
2019-10-04 15:30:00,55.78,55.86,55.75,55.85,124952.0,52.1347,52.2095,52.1067,52.2002,124952.0
2019-10-04 15:40:00,55.86,56.01,55.84,56.0,158310.0,52.2095,52.3497,52.1908,52.3404,158310.0
2019-10-04 15:50:00,56.0,56.05,55.87,55.97,520278.0,52.3404,52.3871,52.2189,52.3123,520278.0
2019-10-07 09:30:00,55.6,55.71,55.07,55.11,112947.0,51.9665,52.0693,51.4711,51.5085,112947.0
2019-10-07 09:40:00,55.16,55.16,54.78,55.05,231747.0,51.5553,51.5553,51.2001,51.4524,231747.0
2019-10-07 09:50:00,55.06,55.23,54.96,55.01,60878.0,51.4618,51.6207,51.3683,51.4151,60878.0
2019-10-07 10:00:00,55.04,55.21,54.84,55.14,109863.0,51.4431,51.602,51.2562,51.5366,109863.0
2019-10-07 10:10:00,55.14,55.21,54.99,55.05,187171.0,51.5366,51.602,51.3964,51.4524,187171.0
2019-10-07 10:20:00,55.06,55.18,55.06,55.17,136763.0,51.4618,51.5739,51.4618,51.5646,136763.0
2019-10-07 10:30:00,55.16,55.51,55.16,55.35,162552.0,51.5553,51.8824,51.5553,51.7328,162552.0
2019-10-07 10:40:00,55.34,55.34,55.09,55.11,138120.0,51.7235,51.7235,51.4898,51.5085,138120.0
2019-10-07 10:50:00,55.11,55.27,55.08,55.23,85431.0,51.5085,51.6581,51.4805,51.6207,85431.0
2019-10-07 11:00:00,55.23,55.39,55.21,55.36,172931.0,51.6207,51.7702,51.602,51.7422,172931.0
2019-10-07 11:10:00,55.36,55.38,55.21,55.26,53949.0,51.7422,51.7609,51.602,51.6487,53949.0
2019-10-07 11:20:00,55.25,55.33,55.18,55.25,38812.0,51.6394,51.7141,51.5739,51.6394,38812.0
2019-10-07 11:30:00,55.28,55.38,55.25,55.31,110982.0,51.6674,51.7609,51.6394,51.6954,110982.0
2019-10-07 11:40:00,55.31,55.46,55.27,55.37,103374.0,51.6954,51.8356,51.6581,51.7515,103374.0
2019-10-07 11:50:00,55.37,55.41,55.32,55.33,175498.0,51.7515,51.7889,51.7048,51.7141,175498.0
2019-10-07 12:00:00,55.32,55.35,55.2,55.22,116480.0,51.7048,51.7328,51.5926,51.6113,116480.0
2019-10-07 12:10:00,55.22,55.35,55.21,55.28,28765.0,51.6113,51.7328,51.602,51.6674,28765.0
2019-10-07 12:20:00,55.28,55.33,55.19,55.19,41233.0,51.6674,51.7141,51.5833,51.5833,41233.0
2019-10-07 12:30:00,55.19,55.25,55.18,55.23,23548.0,51.5833,51.6394,51.5739,51.6207,23548.0
2019-10-07 12:40:00,55.23,55.25,55.17,55.2,70788.0,51.6207,51.6394,51.5646,51.5926,70788.0
2019-10-07 12:50:00,55.19,55.22,55.14,55.16,30887.0,51.5833,51.6113,51.5366,51.5553,30887.0
2019-10-07 13:00:00,55.16,55.22,55.04,55.05,35513.0,51.5553,51.6113,51.4431,51.4524,35513.0
2019-10-07 13:10:00,55.05,55.07,54.95,54.96,45115.0,51.4524,51.4711,51.359,51.3683,45115.0
2019-10-07 13:20:00,54.96,55.0,54.9,54.92,65786.0,51.3683,51.4057,51.3122,51.3309,65786.0
2019-10-07 13:30:00,54.92,55.49,54.91,55.3,238002.0,51.3309,51.8637,51.3216,51.6861,238002.0
2019-10-07 13:40:00,55.3,55.34,55.26,55.27,51494.0,51.6861,51.7235,51.6487,51.6581,51494.0
2019-10-07 13:50:00,55.27,55.31,55.21,55.25,142729.0,51.6581,51.6954,51.602,51.6394,142729.0
2019-10-07 14:00:00,55.26,55.29,55.09,55.13,74060.0,51.6487,51.6768,51.4898,51.5272,74060.0
2019-10-07 14:10:00,55.13,55.14,55.04,55.14,33743.0,51.5272,51.5366,51.4431,51.5366,33743.0
2019-10-07 14:20:00,55.12,55.13,55.03,55.09,32198.0,51.5179,51.5272,51.4337,51.4898,32198.0
2019-10-07 14:30:00,55.08,55.08,54.96,55.01,48994.0,51.4805,51.4805,51.3683,51.4151,48994.0
2019-10-07 14:40:00,55.0,55.03,54.91,54.93,37097.0,51.4057,51.4337,51.3216,51.3403,37097.0
2019-10-07 14:50:00,54.91,54.98,54.86,54.97,59322.0,51.3216,51.387,51.2749,51.3777,59322.0
2019-10-07 15:00:00,54.97,55.01,54.92,54.99,41722.0,51.3777,51.4151,51.3309,51.3964,41722.0
2019-10-07 15:10:00,54.97,55.01,54.88,54.96,47361.0,51.3777,51.4151,51.2936,51.3683,47361.0
2019-10-07 15:20:00,54.96,54.98,54.85,54.94,68005.0,51.3683,51.387,51.2655,51.3496,68005.0
2019-10-07 15:30:00,54.94,55.01,54.88,54.99,95173.0,51.3496,51.4151,51.2936,51.3964,95173.0
2019-10-07 15:40:00,55.0,55.04,54.93,54.94,150786.0,51.4057,51.4431,51.3403,51.3496,150786.0
2019-10-07 15:50:00,54.95,55.12,54.9,54.94,436711.0,51.359,51.5179,51.3122,51.3496,436711.0
2019-10-08 09:30:00,54.3,54.71,54.03,54.35,138784.0,50.7515,51.1347,50.4991,50.7982,138784.0
2019-10-08 09:40:00,54.29,54.33,53.94,54.06,158857.0,50.7421,50.7795,50.415,50.5271,158857.0
2019-10-08 09:50:00,54.05,54.19,54.0,54.05,181549.0,50.5178,50.6486,50.4711,50.5178,181549.0
2019-10-08 10:00:00,54.06,54.09,53.76,54.0,121733.0,50.5271,50.5552,50.2467,50.4711,121733.0
2019-10-08 10:10:00,54.0,54.12,53.95,54.04,141683.0,50.4711,50.5832,50.4243,50.5084,141683.0
2019-10-08 10:20:00,54.04,54.24,54.0,54.04,79540.0,50.5084,50.6954,50.4711,50.5084,79540.0
2019-10-08 10:30:00,54.05,54.15,53.87,54.03,122240.0,50.5178,50.6113,50.3496,50.4991,122240.0
2019-10-08 10:40:00,54.03,54.05,53.92,54.02,54227.0,50.4991,50.5178,50.3963,50.4898,54227.0
2019-10-08 10:50:00,54.0,54.25,53.93,54.2,122878.0,50.4711,50.7047,50.4056,50.658,122878.0
2019-10-08 11:00:00,54.2,54.2,54.05,54.08,42964.0,50.658,50.658,50.5178,50.5458,42964.0
2019-10-08 11:10:00,54.08,54.09,53.98,54.0,80508.0,50.5458,50.5552,50.4524,50.4711,80508.0
2019-10-08 11:20:00,53.99,54.0,53.81,53.82,96386.0,50.4617,50.4711,50.2935,50.3028,96386.0
2019-10-08 11:30:00,53.82,53.82,53.67,53.68,131219.0,50.3028,50.3028,50.1626,50.172,131219.0
2019-10-08 11:40:00,53.69,53.71,53.55,53.59,68384.0,50.1813,50.2,50.0505,50.0879,68384.0
2019-10-08 11:50:00,53.59,53.85,53.56,53.84,99674.0,50.0879,50.3309,50.0598,50.3215,99674.0
2019-10-08 12:00:00,53.83,53.85,53.7,53.78,37916.0,50.3122,50.3309,50.1907,50.2654,37916.0
2019-10-08 12:10:00,53.76,53.85,53.75,53.83,82521.0,50.2467,50.3309,50.2374,50.3122,82521.0
2019-10-08 12:20:00,53.83,53.89,53.8,53.86,53485.0,50.3122,50.3682,50.2841,50.3402,53485.0
2019-10-08 12:30:00,53.86,53.87,53.77,53.79,35226.0,50.3402,50.3496,50.2561,50.2748,35226.0
2019-10-08 12:40:00,53.79,54.02,53.78,53.98,136708.0,50.2748,50.4898,50.2654,50.4524,136708.0
2019-10-08 12:50:00,53.98,54.0,53.76,53.83,92676.0,50.4524,50.4711,50.2467,50.3122,92676.0
2019-10-08 13:00:00,53.83,53.85,53.78,53.83,47393.0,50.3122,50.3309,50.2654,50.3122,47393.0
2019-10-08 13:10:00,53.83,53.85,53.73,53.74,37466.0,50.3122,50.3309,50.2187,50.2281,37466.0
2019-10-08 13:20:00,53.75,53.81,53.72,53.8,36051.0,50.2374,50.2935,50.2094,50.2841,36051.0
2019-10-08 13:30:00,53.8,53.95,53.79,53.85,87370.0,50.2841,50.4243,50.2748,50.3309,87370.0
2019-10-08 13:40:00,53.84,53.93,53.84,53.91,31642.0,50.3215,50.4056,50.3215,50.3869,31642.0
2019-10-08 13:50:00,53.91,53.92,53.79,53.8,60838.0,50.3869,50.3963,50.2748,50.2841,60838.0
2019-10-08 14:00:00,53.8,53.82,53.7,53.78,52824.0,50.2841,50.3028,50.1907,50.2654,52824.0
2019-10-08 14:10:00,53.78,53.78,53.68,53.7,85015.0,50.2654,50.2654,50.172,50.1907,85015.0
2019-10-08 14:20:00,53.7,53.73,53.68,53.7,65203.0,50.1907,50.2187,50.172,50.1907,65203.0
2019-10-08 14:30:00,53.7,53.87,53.65,53.79,162639.0,50.1907,50.3496,50.1439,50.2748,162639.0
2019-10-08 14:40:00,53.79,54.0,53.75,53.99,98595.0,50.2748,50.4711,50.2374,50.4617,98595.0
2019-10-08 14:50:00,54.0,54.03,53.61,53.75,144639.0,50.4711,50.4991,50.1065,50.2374,144639.0
2019-10-08 15:00:00,53.76,53.89,53.65,53.67,44529.0,50.2467,50.3682,50.1439,50.1626,44529.0
2019-10-08 15:10:00,53.69,53.7,53.59,53.7,58951.0,50.1813,50.1907,50.0879,50.1907,58951.0
2019-10-08 15:20:00,53.68,53.74,53.67,53.7,56623.0,50.172,50.2281,50.1626,50.1907,56623.0
2019-10-08 15:30:00,53.71,53.76,53.5,53.52,98932.0,50.2,50.2467,50.0037,50.0224,98932.0
2019-10-08 15:40:00,53.51,53.54,53.4,53.45,231550.0,50.0131,50.0411,49.9103,49.957,231550.0
2019-10-08 15:50:00,53.44,53.51,53.38,53.46,449045.0,49.9477,50.0131,49.8916,49.9663,449045.0
2019-10-09 09:30:00,53.82,54.22,53.82,54.14,111243.0,50.3028,50.6767,50.3028,50.6019,111243.0
2019-10-09 09:40:00,54.2,54.21,53.9,54.02,99794.0,50.658,50.6673,50.3776,50.4898,99794.0
2019-10-09 09:50:00,54.02,54.1,53.73,53.8,67078.0,50.4898,50.5645,50.2187,50.2841,67078.0
2019-10-09 10:00:00,53.82,53.86,53.67,53.82,154048.0,50.3028,50.3402,50.1626,50.3028,154048.0
2019-10-09 10:10:00,53.83,53.99,53.76,53.99,42561.0,50.3122,50.4617,50.2467,50.4617,42561.0
2019-10-09 10:20:00,53.99,54.08,53.98,54.06,89117.0,50.4617,50.5458,50.4524,50.5271,89117.0
2019-10-09 10:30:00,54.05,54.1,53.91,53.95,104165.0,50.5178,50.5645,50.3869,50.4243,104165.0
2019-10-09 10:40:00,53.97,54.02,53.83,53.9,46735.0,50.443,50.4898,50.3122,50.3776,46735.0
2019-10-09 10:50:00,53.9,53.95,53.85,53.9,34001.0,50.3776,50.4243,50.3309,50.3776,34001.0
2019-10-09 11:00:00,53.9,53.93,53.75,53.86,44124.0,50.3776,50.4056,50.2374,50.3402,44124.0
2019-10-09 11:10:00,53.86,53.87,53.73,53.83,66319.0,50.3402,50.3496,50.2187,50.3122,66319.0
2019-10-09 11:20:00,53.84,53.86,53.71,53.76,29321.0,50.3215,50.3402,50.2,50.2467,29321.0
2019-10-09 11:30:00,53.77,53.94,53.75,53.9,35543.0,50.2561,50.415,50.2374,50.3776,35543.0
2019-10-09 11:40:00,53.88,53.99,53.86,53.92,29973.0,50.3589,50.4617,50.3402,50.3963,29973.0
2019-10-09 11:50:00,53.93,53.95,53.81,53.81,30897.0,50.4056,50.4243,50.2935,50.2935,30897.0
2019-10-09 12:00:00,53.82,53.92,53.82,53.92,50510.0,50.3028,50.3963,50.3028,50.3963,50510.0
2019-10-09 12:10:00,53.91,53.99,53.87,53.88,34049.0,50.3869,50.4617,50.3496,50.3589,34049.0
2019-10-09 12:20:00,53.88,53.91,53.82,53.84,33805.0,50.3589,50.3869,50.3028,50.3215,33805.0
2019-10-09 12:30:00,53.85,53.92,53.85,53.88,24863.0,50.3309,50.3963,50.3309,50.3589,24863.0
2019-10-09 12:40:00,53.88,53.91,53.8,53.83,28595.0,50.3589,50.3869,50.2841,50.3122,28595.0
2019-10-09 12:50:00,53.84,53.89,53.8,53.89,95454.0,50.3215,50.3682,50.2841,50.3682,95454.0
2019-10-09 13:00:00,53.91,54.0,53.83,53.83,52563.0,50.3869,50.4711,50.3122,50.3122,52563.0
2019-10-09 13:10:00,53.83,53.87,53.78,53.79,42232.0,50.3122,50.3496,50.2654,50.2748,42232.0
2019-10-09 13:20:00,53.78,53.83,53.75,53.81,33092.0,50.2654,50.3122,50.2374,50.2935,33092.0
2019-10-09 13:30:00,53.82,53.87,53.81,53.84,37690.0,50.3028,50.3496,50.2935,50.3215,37690.0
2019-10-09 13:40:00,53.83,53.91,53.82,53.9,28080.0,50.3122,50.3869,50.3028,50.3776,28080.0
2019-10-09 13:50:00,53.91,53.92,53.85,53.9,21573.0,50.3869,50.3963,50.3309,50.3776,21573.0
2019-10-09 14:00:00,53.88,53.91,53.81,53.85,30465.0,50.3589,50.3869,50.2935,50.3309,30465.0
2019-10-09 14:10:00,53.86,53.87,53.81,53.82,70742.0,50.3402,50.3496,50.2935,50.3028,70742.0
2019-10-09 14:20:00,53.82,53.86,53.82,53.85,24795.0,50.3028,50.3402,50.3028,50.3309,24795.0
2019-10-09 14:30:00,53.85,53.92,53.84,53.86,26697.0,50.3309,50.3963,50.3215,50.3402,26697.0
2019-10-09 14:40:00,53.86,53.94,53.85,53.92,41108.0,50.3402,50.415,50.3309,50.3963,41108.0
2019-10-09 14:50:00,53.92,54.03,53.88,54.02,82078.0,50.3963,50.4991,50.3589,50.4898,82078.0
2019-10-09 15:00:00,54.01,54.05,53.99,54.04,56750.0,50.4804,50.5178,50.4617,50.5084,56750.0
2019-10-09 15:10:00,54.03,54.12,54.02,54.12,56562.0,50.4991,50.5832,50.4898,50.5832,56562.0
2019-10-09 15:20:00,54.13,54.18,54.08,54.18,49029.0,50.5926,50.6393,50.5458,50.6393,49029.0
2019-10-09 15:30:00,54.18,54.22,54.16,54.21,101512.0,50.6393,50.6767,50.6206,50.6673,101512.0
2019-10-09 15:40:00,54.2,54.23,54.02,54.09,186515.0,50.658,50.686,50.4898,50.5552,186515.0
2019-10-09 15:50:00,54.1,54.27,54.09,54.16,407484.0,50.5645,50.7234,50.5552,50.6206,407484.0
2019-10-10 09:30:00,54.08,54.56,54.04,54.51,109180.0,50.5458,50.9945,50.5084,50.9477,109180.0
2019-10-10 09:40:00,54.53,55.01,54.43,55.0,121346.0,50.9664,51.4151,50.873,51.4057,121346.0
2019-10-10 09:50:00,54.99,55.5,54.99,55.31,251303.0,51.3964,51.873,51.3964,51.6954,251303.0
2019-10-10 10:00:00,55.3,55.39,55.1,55.2,137833.0,51.6861,51.7702,51.4992,51.5926,137833.0
2019-10-10 10:10:00,55.19,55.34,55.14,55.34,104424.0,51.5833,51.7235,51.5366,51.7235,104424.0
2019-10-10 10:20:00,55.35,55.41,55.09,55.2,93257.0,51.7328,51.7889,51.4898,51.5926,93257.0
2019-10-10 10:30:00,55.23,55.33,55.2,55.3,57962.0,51.6207,51.7141,51.5926,51.6861,57962.0
2019-10-10 10:40:00,55.29,55.36,55.23,55.29,60976.0,51.6768,51.7422,51.6207,51.6768,60976.0
2019-10-10 10:50:00,55.28,55.36,55.21,55.35,36456.0,51.6674,51.7422,51.602,51.7328,36456.0
2019-10-10 11:00:00,55.36,55.43,55.33,55.43,65893.0,51.7422,51.8076,51.7141,51.8076,65893.0
2019-10-10 11:10:00,55.43,55.57,55.39,55.53,86377.0,51.8076,51.9385,51.7702,51.9011,86377.0
2019-10-10 11:20:00,55.53,55.54,55.37,55.43,50871.0,51.9011,51.9104,51.7515,51.8076,50871.0
2019-10-10 11:30:00,55.43,55.48,55.4,55.4,43813.0,51.8076,51.8543,51.7796,51.7796,43813.0
2019-10-10 11:40:00,55.41,55.52,55.4,55.47,44924.0,51.7889,51.8917,51.7796,51.845,44924.0
2019-10-10 11:50:00,55.46,55.49,55.39,55.44,41534.0,51.8356,51.8637,51.7702,51.817,41534.0
2019-10-10 12:00:00,55.44,55.44,55.23,55.23,54144.0,51.817,51.817,51.6207,51.6207,54144.0
2019-10-10 12:10:00,55.22,55.25,55.12,55.12,47125.0,51.6113,51.6394,51.5179,51.5179,47125.0
2019-10-10 12:20:00,55.11,55.12,54.9,54.96,66872.0,51.5085,51.5179,51.3122,51.3683,66872.0
2019-10-10 12:30:00,54.95,54.95,54.77,54.79,46173.0,51.359,51.359,51.1907,51.2094,46173.0
2019-10-10 12:40:00,54.78,54.91,54.75,54.9,34350.0,51.2001,51.3216,51.172,51.3122,34350.0
2019-10-10 12:50:00,54.91,54.92,54.84,54.88,58372.0,51.3216,51.3309,51.2562,51.2936,58372.0
2019-10-10 13:00:00,54.89,54.9,54.75,54.85,57259.0,51.3029,51.3122,51.172,51.2655,57259.0
2019-10-10 13:10:00,54.87,54.87,54.73,54.73,48371.0,51.2842,51.2842,51.1534,51.1534,48371.0
2019-10-10 13:20:00,54.73,54.82,54.73,54.76,41827.0,51.1534,51.2375,51.1534,51.1814,41827.0
2019-10-10 13:30:00,54.74,54.74,54.64,54.72,29790.0,51.1627,51.1627,51.0692,51.144,29790.0
2019-10-10 13:40:00,54.72,54.87,54.72,54.85,39276.0,51.144,51.2842,51.144,51.2655,39276.0
2019-10-10 13:50:00,54.84,54.92,54.83,54.86,38828.0,51.2562,51.3309,51.2468,51.2749,38828.0
2019-10-10 14:00:00,54.86,54.86,54.53,54.65,58963.0,51.2749,51.2749,50.9664,51.0786,58963.0
2019-10-10 14:10:00,54.66,54.8,54.63,54.68,44140.0,51.0879,51.2188,51.0599,51.1066,44140.0
2019-10-10 14:20:00,54.68,54.7,54.55,54.57,49503.0,51.1066,51.1253,50.9851,51.0038,49503.0
2019-10-10 14:30:00,54.57,54.66,54.53,54.59,68937.0,51.0038,51.0879,50.9664,51.0225,68937.0
2019-10-10 14:40:00,54.59,54.65,54.52,54.61,59337.0,51.0225,51.0786,50.9571,51.0412,59337.0
2019-10-10 14:50:00,54.59,54.67,54.54,54.64,48852.0,51.0225,51.0973,50.9758,51.0692,48852.0
2019-10-10 15:00:00,54.64,54.69,54.59,54.65,42006.0,51.0692,51.116,51.0225,51.0786,42006.0
2019-10-10 15:10:00,54.64,54.79,54.63,54.77,43543.0,51.0692,51.2094,51.0599,51.1907,43543.0
2019-10-10 15:20:00,54.78,54.89,54.76,54.88,38685.0,51.2001,51.3029,51.1814,51.2936,38685.0
2019-10-10 15:30:00,54.89,54.91,54.77,54.79,96085.0,51.3029,51.3216,51.1907,51.2094,96085.0
2019-10-10 15:40:00,54.79,54.83,54.74,54.8,141293.0,51.2094,51.2468,51.1627,51.2188,141293.0
2019-10-10 15:50:00,54.79,54.81,54.54,54.79,907609.0,51.2094,51.2281,50.9758,51.2094,907609.0
2019-10-11 09:30:00,55.82,56.42,55.75,56.22,378696.0,52.1721,52.7329,52.1067,52.546,378696.0
2019-10-11 09:40:00,56.21,56.91,56.14,56.8,396701.0,52.5366,53.1909,52.4712,53.0881,396701.0
2019-10-11 09:50:00,56.8,57.05,56.77,56.96,244392.0,53.0881,53.3217,53.06,53.2376,244392.0
2019-10-11 10:00:00,56.99,57.55,56.99,57.32,348741.0,53.2657,53.7891,53.2657,53.5741,348741.0
2019-10-11 10:10:00,57.32,57.35,57.04,57.2,156641.0,53.5741,53.6021,53.3124,53.4619,156641.0
2019-10-11 10:20:00,57.19,57.38,57.19,57.33,163538.0,53.4526,53.6302,53.4526,53.5834,163538.0
2019-10-11 10:30:00,57.35,57.48,57.32,57.43,86574.0,53.6021,53.7236,53.5741,53.6769,86574.0
2019-10-11 10:40:00,57.44,57.46,57.24,57.3,103443.0,53.6863,53.7049,53.4993,53.5554,103443.0
2019-10-11 10:50:00,57.32,57.47,57.27,57.27,77062.0,53.5741,53.7143,53.5274,53.5274,77062.0
2019-10-11 11:00:00,57.28,57.4,57.27,57.38,52558.0,53.5367,53.6489,53.5274,53.6302,52558.0
2019-10-11 11:10:00,57.38,57.5,57.34,57.48,49246.0,53.6302,53.7423,53.5928,53.7236,49246.0
2019-10-11 11:20:00,57.46,57.51,57.39,57.46,39380.0,53.7049,53.7517,53.6395,53.7049,39380.0
2019-10-11 11:30:00,57.46,57.53,57.45,57.49,49337.0,53.7049,53.7704,53.6956,53.733,49337.0
2019-10-11 11:40:00,57.48,57.51,57.27,57.43,91458.0,53.7236,53.7517,53.5274,53.6769,91458.0
2019-10-11 11:50:00,57.43,57.67,57.39,57.54,332348.0,53.6769,53.9012,53.6395,53.7797,332348.0
2019-10-11 12:00:00,57.55,57.56,57.27,57.34,109718.0,53.7891,53.7984,53.5274,53.5928,109718.0
2019-10-11 12:10:00,57.35,57.42,57.21,57.22,87712.0,53.6021,53.6676,53.4713,53.4806,87712.0
2019-10-11 12:20:00,57.23,57.37,57.19,57.35,98705.0,53.49,53.6208,53.4526,53.6021,98705.0
2019-10-11 12:30:00,57.34,57.35,56.94,57.31,82353.0,53.5928,53.6021,53.2189,53.5647,82353.0
2019-10-11 12:40:00,57.32,57.35,57.25,57.31,34525.0,53.5741,53.6021,53.5087,53.5647,34525.0
2019-10-11 12:50:00,57.33,57.49,57.32,57.47,41901.0,53.5834,53.733,53.5741,53.7143,41901.0
2019-10-11 13:00:00,57.47,57.56,57.47,57.55,52949.0,53.7143,53.7984,53.7143,53.7891,52949.0
2019-10-11 13:10:00,57.56,57.66,57.56,57.6,53948.0,53.7984,53.8919,53.7984,53.8358,53948.0
2019-10-11 13:20:00,57.6,57.78,57.5,57.66,113477.0,53.8358,54.004,53.7423,53.8919,113477.0
2019-10-11 13:30:00,57.68,57.72,57.6,57.67,60956.0,53.9106,53.948,53.8358,53.9012,60956.0
2019-10-11 13:40:00,57.68,57.87,57.68,57.84,81154.0,53.9106,54.0882,53.9106,54.0601,81154.0
2019-10-11 13:50:00,57.87,57.92,57.78,57.88,102703.0,54.0882,54.1349,54.004,54.0975,102703.0
2019-10-11 14:00:00,57.88,58.0,57.84,57.93,127418.0,54.0975,54.2097,54.0601,54.1442,127418.0
2019-10-11 14:10:00,57.94,58.0,57.9,58.0,155139.0,54.1536,54.2097,54.1162,54.2097,155139.0
2019-10-11 14:20:00,57.99,58.12,57.97,58.07,110610.0,54.2003,54.3218,54.1816,54.2751,110610.0
2019-10-11 14:30:00,58.07,58.09,58.01,58.07,109056.0,54.2751,54.2938,54.219,54.2751,109056.0
2019-10-11 14:40:00,58.07,58.11,58.03,58.04,140756.0,54.2751,54.3125,54.2377,54.247,140756.0
2019-10-11 14:50:00,58.03,58.06,57.9,58.01,176037.0,54.2377,54.2657,54.1162,54.219,176037.0
2019-10-11 15:00:00,57.99,58.04,57.92,58.03,78490.0,54.2003,54.247,54.1349,54.2377,78490.0
2019-10-11 15:10:00,58.01,58.05,57.99,58.0,84104.0,54.219,54.2564,54.2003,54.2097,84104.0
2019-10-11 15:20:00,58.0,58.03,57.95,58.02,151602.0,54.2097,54.2377,54.1629,54.2283,151602.0
2019-10-11 15:30:00,58.01,58.16,57.88,58.14,237782.0,54.219,54.3592,54.0975,54.3405,237782.0
2019-10-11 15:40:00,58.14,58.23,57.79,57.88,346862.0,54.3405,54.4246,54.0134,54.0975,346862.0
2019-10-11 15:50:00,57.85,57.92,57.53,57.58,509008.0,54.0695,54.1349,53.7704,53.8171,509008.0
2019-10-14 09:30:00,57.18,57.48,57.02,57.21,136130.0,53.4432,53.7236,53.2937,53.4713,136130.0
2019-10-14 09:40:00,57.2,57.27,57.05,57.25,66055.0,53.4619,53.5274,53.3217,53.5087,66055.0
2019-10-14 09:50:00,57.26,57.29,56.97,57.15,72046.0,53.518,53.5461,53.247,53.4152,72046.0
2019-10-14 10:00:00,57.15,57.19,57.0,57.15,46300.0,53.4152,53.4526,53.275,53.4152,46300.0
2019-10-14 10:10:00,57.14,57.16,57.02,57.04,72525.0,53.4059,53.4246,53.2937,53.3124,72525.0
2019-10-14 10:20:00,57.06,57.13,56.92,56.92,51928.0,53.3311,53.3965,53.2002,53.2002,51928.0
2019-10-14 10:30:00,56.94,57.06,56.92,57.02,29864.0,53.2189,53.3311,53.2002,53.2937,29864.0
2019-10-14 10:40:00,57.01,57.1,56.98,57.06,40741.0,53.2844,53.3685,53.2563,53.3311,40741.0
2019-10-14 10:50:00,57.06,57.1,57.04,57.1,39213.0,53.3311,53.3685,53.3124,53.3685,39213.0
2019-10-14 11:00:00,57.11,57.16,57.0,57.1,38652.0,53.3778,53.4246,53.275,53.3685,38652.0
2019-10-14 11:10:00,57.09,57.13,57.05,57.11,24431.0,53.3591,53.3965,53.3217,53.3778,24431.0
2019-10-14 11:20:00,57.1,57.16,57.1,57.16,32447.0,53.3685,53.4246,53.3685,53.4246,32447.0
2019-10-14 11:30:00,57.14,57.28,57.13,57.28,35993.0,53.4059,53.5367,53.3965,53.5367,35993.0
2019-10-14 11:40:00,57.28,57.31,57.22,57.27,24689.0,53.5367,53.5647,53.4806,53.5274,24689.0
2019-10-14 11:50:00,57.28,57.31,57.22,57.24,24241.0,53.5367,53.5647,53.4806,53.4993,24241.0
2019-10-14 12:00:00,57.22,57.35,57.2,57.31,41837.0,53.4806,53.6021,53.4619,53.5647,41837.0
2019-10-14 12:10:00,57.31,57.37,57.25,57.36,53503.0,53.5647,53.6208,53.5087,53.6115,53503.0
2019-10-14 12:20:00,57.36,57.36,57.21,57.23,36124.0,53.6115,53.6115,53.4713,53.49,36124.0
2019-10-14 12:30:00,57.22,57.24,57.18,57.24,20092.0,53.4806,53.4993,53.4432,53.4993,20092.0
2019-10-14 12:40:00,57.23,57.26,57.19,57.24,19105.0,53.49,53.518,53.4526,53.4993,19105.0
2019-10-14 12:50:00,57.24,57.26,57.18,57.2,21310.0,53.4993,53.518,53.4432,53.4619,21310.0
2019-10-14 13:00:00,57.18,57.27,57.17,57.25,21443.0,53.4432,53.5274,53.4339,53.5087,21443.0
2019-10-14 13:10:00,57.25,57.25,57.18,57.18,15143.0,53.5087,53.5087,53.4432,53.4432,15143.0
2019-10-14 13:20:00,57.19,57.26,57.19,57.24,17024.0,53.4526,53.518,53.4526,53.4993,17024.0
2019-10-14 13:30:00,57.24,57.24,57.14,57.16,20440.0,53.4993,53.4993,53.4059,53.4246,20440.0
2019-10-14 13:40:00,57.17,57.21,57.16,57.21,16136.0,53.4339,53.4713,53.4246,53.4713,16136.0
2019-10-14 13:50:00,57.21,57.21,57.13,57.14,31682.0,53.4713,53.4713,53.3965,53.4059,31682.0
2019-10-14 14:00:00,57.15,57.16,57.08,57.14,24335.0,53.4152,53.4246,53.3498,53.4059,24335.0
2019-10-14 14:10:00,57.14,57.18,57.11,57.12,26215.0,53.4059,53.4432,53.3778,53.3872,26215.0
2019-10-14 14:20:00,57.12,57.15,57.09,57.13,30097.0,53.3872,53.4152,53.3591,53.3965,30097.0
2019-10-14 14:30:00,57.12,57.16,57.11,57.11,19856.0,53.3872,53.4246,53.3778,53.3778,19856.0
2019-10-14 14:40:00,57.11,57.14,57.07,57.08,29173.0,53.3778,53.4059,53.3404,53.3498,29173.0
2019-10-14 14:50:00,57.08,57.11,57.05,57.05,29026.0,53.3498,53.3778,53.3217,53.3217,29026.0
2019-10-14 15:00:00,57.04,57.06,57.0,57.02,38121.0,53.3124,53.3311,53.275,53.2937,38121.0
2019-10-14 15:10:00,57.02,57.07,57.02,57.05,43361.0,53.2937,53.3404,53.2937,53.3217,43361.0
2019-10-14 15:20:00,57.05,57.11,57.02,57.11,44861.0,53.3217,53.3778,53.2937,53.3778,44861.0
2019-10-14 15:30:00,57.11,57.13,57.05,57.11,68750.0,53.3778,53.3965,53.3217,53.3778,68750.0
2019-10-14 15:40:00,57.11,57.11,57.01,57.04,79606.0,53.3778,53.3778,53.2844,53.3124,79606.0
2019-10-14 15:50:00,57.04,57.06,56.94,57.01,230619.0,53.3124,53.3311,53.2189,53.2844,230619.0
2019-10-15 09:30:00,57.02,57.09,56.8,56.92,117421.0,53.2937,53.3591,53.0881,53.2002,117421.0
2019-10-15 09:40:00,56.91,56.93,56.69,56.79,57429.0,53.1909,53.2096,52.9853,53.0787,57429.0
2019-10-15 09:50:00,56.81,56.95,56.76,56.95,41629.0,53.0974,53.2283,53.0507,53.2283,41629.0
2019-10-15 10:00:00,56.95,57.0,56.8,56.85,44031.0,53.2283,53.275,53.0881,53.1348,44031.0
2019-10-15 10:10:00,56.85,56.97,56.83,56.96,34705.0,53.1348,53.247,53.1161,53.2376,34705.0
2019-10-15 10:20:00,56.97,57.19,56.95,57.15,47708.0,53.247,53.4526,53.2283,53.4152,47708.0
2019-10-15 10:30:00,57.13,57.31,57.09,57.27,96026.0,53.3965,53.5647,53.3591,53.5274,96026.0
2019-10-15 10:40:00,57.28,57.3,57.19,57.2,46243.0,53.5367,53.5554,53.4526,53.4619,46243.0
2019-10-15 10:50:00,57.2,57.43,57.18,57.42,99977.0,53.4619,53.6769,53.4432,53.6676,99977.0
2019-10-15 11:00:00,57.43,57.46,57.38,57.45,34821.0,53.6769,53.7049,53.6302,53.6956,34821.0
2019-10-15 11:10:00,57.45,57.45,57.36,57.36,31939.0,53.6956,53.6956,53.6115,53.6115,31939.0
2019-10-15 11:20:00,57.36,57.55,57.33,57.53,115723.0,53.6115,53.7891,53.5834,53.7704,115723.0
2019-10-15 11:30:00,57.53,57.57,57.5,57.53,30477.0,53.7704,53.8078,53.7423,53.7704,30477.0
2019-10-15 11:40:00,57.52,57.63,57.52,57.61,26108.0,53.761,53.8638,53.761,53.8451,26108.0
2019-10-15 11:50:00,57.6,57.65,57.57,57.58,33868.0,53.8358,53.8825,53.8078,53.8171,33868.0
2019-10-15 12:00:00,57.59,57.6,57.47,57.47,36413.0,53.8265,53.8358,53.7143,53.7143,36413.0
2019-10-15 12:10:00,57.47,57.49,57.4,57.4,38674.0,53.7143,53.733,53.6489,53.6489,38674.0
2019-10-15 12:20:00,57.41,57.42,57.35,57.37,24062.0,53.6582,53.6676,53.6021,53.6208,24062.0
2019-10-15 12:30:00,57.37,57.43,57.36,57.42,12803.0,53.6208,53.6769,53.6115,53.6676,12803.0
2019-10-15 12:40:00,57.43,57.44,57.4,57.41,16292.0,53.6769,53.6863,53.6489,53.6582,16292.0
2019-10-15 12:50:00,57.41,57.51,57.4,57.48,42207.0,53.6582,53.7517,53.6489,53.7236,42207.0
2019-10-15 13:00:00,57.49,57.54,57.49,57.51,32425.0,53.733,53.7797,53.733,53.7517,32425.0
2019-10-15 13:10:00,57.51,57.53,57.47,57.51,21180.0,53.7517,53.7704,53.7143,53.7517,21180.0
2019-10-15 13:20:00,57.51,57.55,57.49,57.53,38621.0,53.7517,53.7891,53.733,53.7704,38621.0
2019-10-15 13:30:00,57.53,57.54,57.49,57.51,25890.0,53.7704,53.7797,53.733,53.7517,25890.0
2019-10-15 13:40:00,57.51,57.53,57.49,57.51,18835.0,53.7517,53.7704,53.733,53.7517,18835.0
2019-10-15 13:50:00,57.5,57.52,57.47,57.48,22764.0,53.7423,53.761,53.7143,53.7236,22764.0
2019-10-15 14:00:00,57.48,57.49,57.45,57.47,32559.0,53.7236,53.733,53.6956,53.7143,32559.0
2019-10-15 14:10:00,57.47,57.48,57.45,57.47,12997.0,53.7143,53.7236,53.6956,53.7143,12997.0
2019-10-15 14:20:00,57.47,57.53,57.47,57.51,19366.0,53.7143,53.7704,53.7143,53.7517,19366.0
2019-10-15 14:30:00,57.51,57.53,57.44,57.44,23388.0,53.7517,53.7704,53.6863,53.6863,23388.0
2019-10-15 14:40:00,57.45,57.48,57.38,57.4,36378.0,53.6956,53.7236,53.6302,53.6489,36378.0
2019-10-15 14:50:00,57.4,57.41,57.31,57.34,26005.0,53.6489,53.6582,53.5647,53.5928,26005.0
2019-10-15 15:00:00,57.34,57.36,57.28,57.28,30026.0,53.5928,53.6115,53.5367,53.5367,30026.0
2019-10-15 15:10:00,57.29,57.31,57.26,57.28,43135.0,53.5461,53.5647,53.518,53.5367,43135.0
2019-10-15 15:20:00,57.28,57.37,57.26,57.35,36827.0,53.5367,53.6208,53.518,53.6021,36827.0
2019-10-15 15:30:00,57.35,57.41,57.34,57.36,37795.0,53.6021,53.6582,53.5928,53.6115,37795.0
2019-10-15 15:40:00,57.36,57.38,57.28,57.3,78433.0,53.6115,53.6302,53.5367,53.5554,78433.0
2019-10-15 15:50:00,57.29,57.37,57.26,57.31,239010.0,53.5461,53.6208,53.518,53.5647,239010.0
2019-10-16 09:30:00,57.22,57.88,57.21,57.79,138300.0,53.4806,54.0975,53.4713,54.0134,138300.0
2019-10-16 09:40:00,57.79,58.0,57.77,57.93,79852.0,54.0134,54.2097,53.9947,54.1442,79852.0
2019-10-16 09:50:00,57.96,57.99,57.54,57.57,50809.0,54.1723,54.2003,53.7797,53.8078,50809.0
2019-10-16 10:00:00,57.57,57.74,57.47,57.67,48791.0,53.8078,53.9666,53.7143,53.9012,48791.0
2019-10-16 10:10:00,57.7,57.9,57.69,57.89,57507.0,53.9293,54.1162,53.9199,54.1068,57507.0
2019-10-16 10:20:00,57.89,57.93,57.78,57.91,90335.0,54.1068,54.1442,54.004,54.1255,90335.0
2019-10-16 10:30:00,57.91,57.94,57.77,57.81,48096.0,54.1255,54.1536,53.9947,54.0321,48096.0
2019-10-16 10:40:00,57.8,57.89,57.66,57.67,30617.0,54.0227,54.1068,53.8919,53.9012,30617.0
2019-10-16 10:50:00,57.69,57.75,57.64,57.71,42502.0,53.9199,53.976,53.8732,53.9386,42502.0
2019-10-16 11:00:00,57.71,57.74,57.67,57.67,33707.0,53.9386,53.9666,53.9012,53.9012,33707.0
2019-10-16 11:10:00,57.68,57.7,57.56,57.56,41254.0,53.9106,53.9293,53.7984,53.7984,41254.0
2019-10-16 11:20:00,57.59,57.6,57.52,57.58,52257.0,53.8265,53.8358,53.761,53.8171,52257.0
2019-10-16 11:30:00,57.57,57.58,57.46,57.54,53600.0,53.8078,53.8171,53.7049,53.7797,53600.0
2019-10-16 11:40:00,57.54,57.64,57.54,57.64,17341.0,53.7797,53.8732,53.7797,53.8732,17341.0
2019-10-16 11:50:00,57.61,57.61,57.49,57.49,21967.0,53.8451,53.8451,53.733,53.733,21967.0
2019-10-16 12:00:00,57.5,57.55,57.5,57.52,20128.0,53.7423,53.7891,53.7423,53.761,20128.0
2019-10-16 12:10:00,57.52,57.54,57.48,57.5,19687.0,53.761,53.7797,53.7236,53.7423,19687.0
2019-10-16 12:20:00,57.5,57.53,57.45,57.48,16705.0,53.7423,53.7704,53.6956,53.7236,16705.0
2019-10-16 12:30:00,57.48,57.49,57.42,57.43,16273.0,53.7236,53.733,53.6676,53.6769,16273.0
2019-10-16 12:40:00,57.42,57.44,57.34,57.35,14013.0,53.6676,53.6863,53.5928,53.6021,14013.0
2019-10-16 12:50:00,57.35,57.35,57.26,57.27,18608.0,53.6021,53.6021,53.518,53.5274,18608.0
2019-10-16 13:00:00,57.27,57.3,57.22,57.24,23916.0,53.5274,53.5554,53.4806,53.4993,23916.0
2019-10-16 13:10:00,57.23,57.25,57.21,57.24,18040.0,53.49,53.5087,53.4713,53.4993,18040.0
2019-10-16 13:20:00,57.25,57.26,57.2,57.25,100751.0,53.5087,53.518,53.4619,53.5087,100751.0
2019-10-16 13:30:00,57.25,57.27,57.21,57.21,28889.0,53.5087,53.5274,53.4713,53.4713,28889.0
2019-10-16 13:40:00,57.21,57.37,57.18,57.29,151721.0,53.4713,53.6208,53.4432,53.5461,151721.0
2019-10-16 13:50:00,57.29,57.3,57.2,57.2,58678.0,53.5461,53.5554,53.4619,53.4619,58678.0
2019-10-16 14:00:00,57.21,57.24,57.18,57.19,21297.0,53.4713,53.4993,53.4432,53.4526,21297.0
2019-10-16 14:10:00,57.2,57.24,57.19,57.23,31523.0,53.4619,53.4993,53.4526,53.49,31523.0
2019-10-16 14:20:00,57.22,57.3,57.22,57.28,16918.0,53.4806,53.5554,53.4806,53.5367,16918.0
2019-10-16 14:30:00,57.28,57.38,57.27,57.37,17283.0,53.5367,53.6302,53.5274,53.6208,17283.0
2019-10-16 14:40:00,57.37,57.39,57.34,57.37,20315.0,53.6208,53.6395,53.5928,53.6208,20315.0
2019-10-16 14:50:00,57.38,57.42,57.36,57.37,24453.0,53.6302,53.6676,53.6115,53.6208,24453.0
2019-10-16 15:00:00,57.37,57.42,57.35,57.42,19931.0,53.6208,53.6676,53.6021,53.6676,19931.0
2019-10-16 15:10:00,57.43,57.43,57.31,57.35,30176.0,53.6769,53.6769,53.5647,53.6021,30176.0
2019-10-16 15:20:00,57.35,57.39,57.33,57.37,24672.0,53.6021,53.6395,53.5834,53.6208,24672.0
2019-10-16 15:30:00,57.36,57.38,57.31,57.34,34353.0,53.6115,53.6302,53.5647,53.5928,34353.0
2019-10-16 15:40:00,57.34,57.34,57.23,57.27,49470.0,53.5928,53.5928,53.49,53.5274,49470.0
2019-10-16 15:50:00,57.26,57.42,57.26,57.39,223152.0,53.518,53.6676,53.518,53.6395,223152.0
2019-10-17 09:30:00,57.6,57.67,57.36,57.52,47022.0,53.8358,53.9012,53.6115,53.761,47022.0
2019-10-17 09:40:00,57.52,57.6,57.45,57.48,49197.0,53.761,53.8358,53.6956,53.7236,49197.0
2019-10-17 09:50:00,57.51,57.54,57.41,57.43,13170.0,53.7517,53.7797,53.6582,53.6769,13170.0
2019-10-17 10:00:00,57.44,57.5,57.39,57.46,17576.0,53.6863,53.7423,53.6395,53.7049,17576.0
2019-10-17 10:10:00,57.47,57.74,57.47,57.69,38307.0,53.7143,53.9666,53.7143,53.9199,38307.0
2019-10-17 10:20:00,57.68,57.73,57.57,57.64,19294.0,53.9106,53.9573,53.8078,53.8732,19294.0
2019-10-17 10:30:00,57.63,57.64,57.55,57.61,17502.0,53.8638,53.8732,53.7891,53.8451,17502.0
2019-10-17 10:40:00,57.6,57.6,57.52,57.55,34656.0,53.8358,53.8358,53.761,53.7891,34656.0
2019-10-17 10:50:00,57.56,57.66,57.53,57.59,17156.0,53.7984,53.8919,53.7704,53.8265,17156.0
2019-10-17 11:00:00,57.58,57.61,57.42,57.6,29971.0,53.8171,53.8451,53.6676,53.8358,29971.0
2019-10-17 11:10:00,57.61,57.75,57.61,57.75,29646.0,53.8451,53.976,53.8451,53.976,29646.0
2019-10-17 11:20:00,57.76,57.77,57.67,57.76,23242.0,53.9853,53.9947,53.9012,53.9853,23242.0
2019-10-17 11:30:00,57.76,57.76,57.65,57.7,54977.0,53.9853,53.9853,53.8825,53.9293,54977.0
2019-10-17 11:40:00,57.68,57.72,57.6,57.63,24960.0,53.9106,53.948,53.8358,53.8638,24960.0
2019-10-17 11:50:00,57.61,57.63,57.51,57.59,32414.0,53.8451,53.8638,53.7517,53.8265,32414.0
2019-10-17 12:00:00,57.6,57.62,57.49,57.55,34059.0,53.8358,53.8545,53.733,53.7891,34059.0
2019-10-17 12:10:00,57.54,57.56,57.45,57.46,23631.0,53.7797,53.7984,53.6956,53.7049,23631.0
2019-10-17 12:20:00,57.46,57.54,57.44,57.52,15931.0,53.7049,53.7797,53.6863,53.761,15931.0
2019-10-17 12:30:00,57.52,57.58,57.52,57.55,13333.0,53.761,53.8171,53.761,53.7891,13333.0
2019-10-17 12:40:00,57.56,57.61,57.56,57.59,10626.0,53.7984,53.8451,53.7984,53.8265,10626.0
2019-10-17 12:50:00,57.59,57.6,57.54,57.59,14004.0,53.8265,53.8358,53.7797,53.8265,14004.0
2019-10-17 13:00:00,57.58,57.6,57.52,57.52,12842.0,53.8171,53.8358,53.761,53.761,12842.0
2019-10-17 13:10:00,57.52,57.59,57.5,57.57,13933.0,53.761,53.8265,53.7423,53.8078,13933.0
2019-10-17 13:20:00,57.56,57.6,57.55,57.59,10005.0,53.7984,53.8358,53.7891,53.8265,10005.0
2019-10-17 13:30:00,57.59,57.65,57.59,57.61,11328.0,53.8265,53.8825,53.8265,53.8451,11328.0
2019-10-17 13:40:00,57.61,57.61,57.55,57.59,13302.0,53.8451,53.8451,53.7891,53.8265,13302.0
2019-10-17 13:50:00,57.59,57.6,57.54,57.57,25246.0,53.8265,53.8358,53.7797,53.8078,25246.0
2019-10-17 14:00:00,57.56,57.57,57.48,57.53,17846.0,53.7984,53.8078,53.7236,53.7704,17846.0
2019-10-17 14:10:00,57.52,57.55,57.5,57.53,17444.0,53.761,53.7891,53.7423,53.7704,17444.0
2019-10-17 14:20:00,57.53,57.56,57.52,57.54,8945.0,53.7704,53.7984,53.761,53.7797,8945.0
2019-10-17 14:30:00,57.55,57.55,57.49,57.52,19437.0,53.7891,53.7891,53.733,53.761,19437.0
2019-10-17 14:40:00,57.52,57.52,57.47,57.51,16064.0,53.761,53.761,53.7143,53.7517,16064.0
2019-10-17 14:50:00,57.51,57.59,57.5,57.53,30534.0,53.7517,53.8265,53.7423,53.7704,30534.0
2019-10-17 15:00:00,57.53,57.56,57.51,57.52,11498.0,53.7704,53.7984,53.7517,53.761,11498.0
2019-10-17 15:10:00,57.52,57.53,57.47,57.49,21832.0,53.761,53.7704,53.7143,53.733,21832.0
2019-10-17 15:20:00,57.48,57.53,57.44,57.46,29960.0,53.7236,53.7704,53.6863,53.7049,29960.0
2019-10-17 15:30:00,57.46,57.5,57.41,57.42,31945.0,53.7049,53.7423,53.6582,53.6676,31945.0
2019-10-17 15:40:00,57.42,57.48,57.4,57.42,51357.0,53.6676,53.7236,53.6489,53.6676,51357.0
2019-10-17 15:50:00,57.42,57.44,57.35,57.35,191725.0,53.6676,53.6863,53.6021,53.6021,191725.0
2019-10-18 09:30:00,57.16,57.51,57.03,57.48,184886.0,53.4246,53.7517,53.303,53.7236,184886.0
2019-10-18 09:40:00,57.47,57.58,57.38,57.58,19192.0,53.7143,53.8171,53.6302,53.8171,19192.0
2019-10-18 09:50:00,57.62,57.67,57.5,57.57,16312.0,53.8545,53.9012,53.7423,53.8078,16312.0
2019-10-18 10:00:00,57.57,57.74,57.49,57.72,59981.0,53.8078,53.9666,53.733,53.948,59981.0
2019-10-18 10:10:00,57.74,57.75,57.59,57.61,25669.0,53.9666,53.976,53.8265,53.8451,25669.0
2019-10-18 10:20:00,57.62,57.69,57.58,57.62,38592.0,53.8545,53.9199,53.8171,53.8545,38592.0
2019-10-18 10:30:00,57.61,57.61,57.43,57.47,22773.0,53.8451,53.8451,53.6769,53.7143,22773.0
2019-10-18 10:40:00,57.48,57.5,57.38,57.41,35392.0,53.7236,53.7423,53.6302,53.6582,35392.0
2019-10-18 10:50:00,57.42,57.48,57.4,57.48,18656.0,53.6676,53.7236,53.6489,53.7236,18656.0
2019-10-18 11:00:00,57.47,57.5,57.41,57.43,22992.0,53.7143,53.7423,53.6582,53.6769,22992.0
2019-10-18 11:10:00,57.43,57.57,57.4,57.55,24139.0,53.6769,53.8078,53.6489,53.7891,24139.0
2019-10-18 11:20:00,57.53,57.63,57.52,57.57,27866.0,53.7704,53.8638,53.761,53.8078,27866.0
2019-10-18 11:30:00,57.57,57.58,57.4,57.51,31212.0,53.8078,53.8171,53.6489,53.7517,31212.0
2019-10-18 11:40:00,57.53,57.53,57.43,57.46,19087.0,53.7704,53.7704,53.6769,53.7049,19087.0
2019-10-18 11:50:00,57.45,57.48,57.4,57.43,30246.0,53.6956,53.7236,53.6489,53.6769,30246.0
2019-10-18 12:00:00,57.42,57.5,57.37,57.44,55009.0,53.6676,53.7423,53.6208,53.6863,55009.0
2019-10-18 12:10:00,57.45,57.47,57.3,57.31,24913.0,53.6956,53.7143,53.5554,53.5647,24913.0
2019-10-18 12:20:00,57.31,57.34,57.2,57.31,50007.0,53.5647,53.5928,53.4619,53.5647,50007.0
2019-10-18 12:30:00,57.3,57.42,57.28,57.36,66422.0,53.5554,53.6676,53.5367,53.6115,66422.0
2019-10-18 12:40:00,57.36,57.53,57.35,57.5,34196.0,53.6115,53.7704,53.6021,53.7423,34196.0
2019-10-18 12:50:00,57.51,57.58,57.5,57.51,38763.0,53.7517,53.8171,53.7423,53.7517,38763.0
2019-10-18 13:00:00,57.51,57.57,57.5,57.56,33276.0,53.7517,53.8078,53.7423,53.7984,33276.0
2019-10-18 13:10:00,57.56,57.56,57.5,57.54,15574.0,53.7984,53.7984,53.7423,53.7797,15574.0
2019-10-18 13:20:00,57.53,57.59,57.51,57.55,18276.0,53.7704,53.8265,53.7517,53.7891,18276.0
2019-10-18 13:30:00,57.55,57.61,57.54,57.6,16005.0,53.7891,53.8451,53.7797,53.8358,16005.0
2019-10-18 13:40:00,57.61,57.65,57.6,57.62,16115.0,53.8451,53.8825,53.8358,53.8545,16115.0
2019-10-18 13:50:00,57.63,57.65,57.59,57.63,22066.0,53.8638,53.8825,53.8265,53.8638,22066.0
2019-10-18 14:00:00,57.63,57.64,57.57,57.6,24461.0,53.8638,53.8732,53.8078,53.8358,24461.0
2019-10-18 14:10:00,57.6,57.64,57.58,57.62,18972.0,53.8358,53.8732,53.8171,53.8545,18972.0
2019-10-18 14:20:00,57.62,57.7,57.61,57.7,36261.0,53.8545,53.9293,53.8451,53.9293,36261.0
2019-10-18 14:30:00,57.7,57.75,57.68,57.71,35497.0,53.9293,53.976,53.9106,53.9386,35497.0
2019-10-18 14:40:00,57.7,57.73,57.64,57.64,36848.0,53.9293,53.9573,53.8732,53.8732,36848.0
2019-10-18 14:50:00,57.64,57.68,57.63,57.67,28572.0,53.8732,53.9106,53.8638,53.9012,28572.0
2019-10-18 15:00:00,57.68,57.72,57.66,57.7,34102.0,53.9106,53.948,53.8919,53.9293,34102.0
2019-10-18 15:10:00,57.7,57.73,57.63,57.63,37758.0,53.9293,53.9573,53.8638,53.8638,37758.0
2019-10-18 15:20:00,57.64,57.66,57.56,57.56,37726.0,53.8732,53.8919,53.7984,53.7984,37726.0
2019-10-18 15:30:00,57.56,57.63,57.56,57.59,60557.0,53.7984,53.8638,53.7984,53.8265,60557.0
2019-10-18 15:40:00,57.59,57.59,57.52,57.55,75746.0,53.8265,53.8265,53.761,53.7891,75746.0
2019-10-18 15:50:00,57.56,57.58,57.4,57.43,263202.0,53.7984,53.8171,53.6489,53.6769,263202.0
2019-10-21 09:30:00,58.0,58.4,57.84,58.32,139429.0,54.2097,54.5835,54.0601,54.5087,139429.0
2019-10-21 09:40:00,58.29,58.3,58.06,58.11,60977.0,54.4807,54.4901,54.2657,54.3125,60977.0
2019-10-21 09:50:00,58.12,58.22,57.96,58.04,541591.0,54.3218,54.4153,54.1723,54.247,541591.0
2019-10-21 10:00:00,58.03,58.09,57.74,57.77,36607.0,54.2377,54.2938,53.9666,53.9947,36607.0
2019-10-21 10:10:00,57.78,57.86,57.73,57.79,44879.0,54.004,54.0788,53.9573,54.0134,44879.0
2019-10-21 10:20:00,57.79,57.85,57.76,57.81,64240.0,54.0134,54.0695,53.9853,54.0321,64240.0
2019-10-21 10:30:00,57.82,57.82,57.68,57.76,80382.0,54.0414,54.0414,53.9106,53.9853,80382.0
2019-10-21 10:40:00,57.77,57.82,57.73,57.77,66981.0,53.9947,54.0414,53.9573,53.9947,66981.0
2019-10-21 10:50:00,57.76,57.8,57.69,57.79,35848.0,53.9853,54.0227,53.9199,54.0134,35848.0
2019-10-21 11:00:00,57.8,57.96,57.78,57.94,39706.0,54.0227,54.1723,54.004,54.1536,39706.0
2019-10-21 11:10:00,57.95,58.13,57.94,58.13,82045.0,54.1629,54.3312,54.1536,54.3312,82045.0
2019-10-21 11:20:00,58.13,58.2,58.08,58.16,122128.0,54.3312,54.3966,54.2844,54.3592,122128.0
2019-10-21 11:30:00,58.16,58.17,58.03,58.08,64901.0,54.3592,54.3685,54.2377,54.2844,64901.0
2019-10-21 11:40:00,58.08,58.11,58.0,58.01,42853.0,54.2844,54.3125,54.2097,54.219,42853.0
2019-10-21 11:50:00,58.02,58.05,58.0,58.03,31980.0,54.2283,54.2564,54.2097,54.2377,31980.0
2019-10-21 12:00:00,58.03,58.03,57.97,58.01,30823.0,54.2377,54.2377,54.1816,54.219,30823.0
2019-10-21 12:10:00,58.02,58.04,57.99,58.0,29387.0,54.2283,54.247,54.2003,54.2097,29387.0
2019-10-21 12:20:00,58.01,58.03,57.98,58.02,32770.0,54.219,54.2377,54.191,54.2283,32770.0
2019-10-21 12:30:00,58.02,58.02,57.87,57.95,36821.0,54.2283,54.2283,54.0882,54.1629,36821.0
2019-10-21 12:40:00,57.96,57.96,57.91,57.93,18210.0,54.1723,54.1723,54.1255,54.1442,18210.0
2019-10-21 12:50:00,57.92,57.99,57.91,57.95,38705.0,54.1349,54.2003,54.1255,54.1629,38705.0
2019-10-21 13:00:00,57.95,57.96,57.84,57.85,23733.0,54.1629,54.1723,54.0601,54.0695,23733.0
2019-10-21 13:10:00,57.86,57.89,57.83,57.85,16524.0,54.0788,54.1068,54.0508,54.0695,16524.0
2019-10-21 13:20:00,57.85,57.86,57.73,57.74,30493.0,54.0695,54.0788,53.9573,53.9666,30493.0
2019-10-21 13:30:00,57.74,57.76,57.69,57.74,30953.0,53.9666,53.9853,53.9199,53.9666,30953.0
2019-10-21 13:40:00,57.73,57.76,57.65,57.66,43839.0,53.9573,53.9853,53.8825,53.8919,43839.0
2019-10-21 13:50:00,57.67,57.71,57.64,57.68,45789.0,53.9012,53.9386,53.8732,53.9106,45789.0
2019-10-21 14:00:00,57.67,57.81,57.66,57.78,24276.0,53.9012,54.0321,53.8919,54.004,24276.0
2019-10-21 14:10:00,57.79,57.82,57.76,57.8,22637.0,54.0134,54.0414,53.9853,54.0227,22637.0
2019-10-21 14:20:00,57.8,57.85,57.78,57.85,25009.0,54.0227,54.0695,54.004,54.0695,25009.0
2019-10-21 14:30:00,57.85,57.88,57.84,57.86,23209.0,54.0695,54.0975,54.0601,54.0788,23209.0
2019-10-21 14:40:00,57.87,57.87,57.65,57.83,74963.0,54.0882,54.0882,53.8825,54.0508,74963.0
2019-10-21 14:50:00,57.83,57.89,57.81,57.86,25663.0,54.0508,54.1068,54.0321,54.0788,25663.0
2019-10-21 15:00:00,57.86,57.87,57.84,57.87,28821.0,54.0788,54.0882,54.0601,54.0882,28821.0
2019-10-21 15:10:00,57.87,57.92,57.86,57.91,18358.0,54.0882,54.1349,54.0788,54.1255,18358.0
2019-10-21 15:20:00,57.9,57.94,57.89,57.9,36387.0,54.1162,54.1536,54.1068,54.1162,36387.0
2019-10-21 15:30:00,57.9,57.91,57.85,57.85,62988.0,54.1162,54.1255,54.0695,54.0695,62988.0
2019-10-21 15:40:00,57.85,57.93,57.84,57.88,95152.0,54.0695,54.1442,54.0601,54.0975,95152.0
2019-10-21 15:50:00,57.89,58.02,57.87,57.94,317504.0,54.1068,54.2283,54.0882,54.1536,317504.0
2019-10-22 09:30:00,58.31,58.65,58.05,58.3,128491.0,54.4994,54.8172,54.2564,54.4901,128491.0
2019-10-22 09:40:00,58.3,58.43,58.13,58.13,41860.0,54.4901,54.6116,54.3312,54.3312,41860.0
2019-10-22 09:50:00,58.14,58.31,58.09,58.22,56964.0,54.3405,54.4994,54.2938,54.4153,56964.0
2019-10-22 10:00:00,58.24,58.32,58.15,58.28,34581.0,54.434,54.5087,54.3499,54.4714,34581.0
2019-10-22 10:10:00,58.28,58.32,58.19,58.27,26707.0,54.4714,54.5087,54.3872,54.462,26707.0
2019-10-22 10:20:00,58.27,58.36,58.22,58.36,32597.0,54.462,54.5461,54.4153,54.5461,32597.0
2019-10-22 10:30:00,58.36,58.39,58.27,58.35,30707.0,54.5461,54.5742,54.462,54.5368,30707.0
2019-10-22 10:40:00,58.34,58.39,58.31,58.38,23071.0,54.5274,54.5742,54.4994,54.5648,23071.0
2019-10-22 10:50:00,58.38,58.44,58.35,58.41,28578.0,54.5648,54.6209,54.5368,54.5929,28578.0
2019-10-22 11:00:00,58.41,58.57,58.4,58.52,47633.0,54.5929,54.7424,54.5835,54.6957,47633.0
2019-10-22 11:10:00,58.51,58.58,58.49,58.52,54763.0,54.6863,54.7518,54.6676,54.6957,54763.0
2019-10-22 11:20:00,58.52,58.59,58.45,58.56,43451.0,54.6957,54.7611,54.6302,54.7331,43451.0
2019-10-22 11:30:00,58.56,58.6,58.53,58.58,27779.0,54.7331,54.7704,54.705,54.7518,27779.0
2019-10-22 11:40:00,58.58,58.65,58.57,58.59,16906.0,54.7518,54.8172,54.7424,54.7611,16906.0
2019-10-22 11:50:00,58.59,58.62,58.58,58.61,54923.0,54.7611,54.7891,54.7518,54.7798,54923.0
2019-10-22 12:00:00,58.61,58.77,58.59,58.77,28629.0,54.7798,54.9293,54.7611,54.9293,28629.0
2019-10-22 12:10:00,58.79,58.82,58.71,58.74,36978.0,54.948,54.9761,54.8733,54.9013,36978.0
2019-10-22 12:20:00,58.73,58.84,58.71,58.84,23835.0,54.892,54.9948,54.8733,54.9948,23835.0
2019-10-22 12:30:00,58.84,58.87,58.79,58.8,93283.0,54.9948,55.0228,54.948,54.9574,93283.0
2019-10-22 12:40:00,58.8,58.83,58.78,58.82,45378.0,54.9574,54.9854,54.9387,54.9761,45378.0
2019-10-22 12:50:00,58.82,58.82,58.72,58.76,39040.0,54.9761,54.9761,54.8826,54.92,39040.0
2019-10-22 13:00:00,58.75,58.78,58.69,58.73,23678.0,54.9106,54.9387,54.8546,54.892,23678.0
2019-10-22 13:10:00,58.73,58.76,58.71,58.73,35712.0,54.892,54.92,54.8733,54.892,35712.0
2019-10-22 13:20:00,58.74,58.81,58.71,58.72,33186.0,54.9013,54.9667,54.8733,54.8826,33186.0
2019-10-22 13:30:00,58.72,58.82,58.71,58.82,30256.0,54.8826,54.9761,54.8733,54.9761,30256.0
2019-10-22 13:40:00,58.82,58.89,58.8,58.86,37104.0,54.9761,55.0415,54.9574,55.0135,37104.0
2019-10-22 13:50:00,58.85,58.88,58.8,58.88,76875.0,55.0041,55.0321,54.9574,55.0321,76875.0
2019-10-22 14:00:00,58.87,58.92,58.85,58.88,49408.0,55.0228,55.0695,55.0041,55.0321,49408.0
2019-10-22 14:10:00,58.89,58.93,58.88,58.93,20752.0,55.0415,55.0789,55.0321,55.0789,20752.0
2019-10-22 14:20:00,58.94,59.02,58.92,58.97,51762.0,55.0882,55.163,55.0695,55.1163,51762.0
2019-10-22 14:30:00,58.98,59.01,58.78,58.81,52126.0,55.1256,55.1537,54.9387,54.9667,52126.0
2019-10-22 14:40:00,58.8,58.81,58.67,58.71,36102.0,54.9574,54.9667,54.8359,54.8733,36102.0
2019-10-22 14:50:00,58.72,58.72,58.57,58.66,40037.0,54.8826,54.8826,54.7424,54.8265,40037.0
2019-10-22 15:00:00,58.68,58.68,58.52,58.56,32841.0,54.8452,54.8452,54.6957,54.7331,32841.0
2019-10-22 15:10:00,58.54,58.59,58.5,58.59,35372.0,54.7144,54.7611,54.677,54.7611,35372.0
2019-10-22 15:20:00,58.58,58.62,58.54,58.62,31321.0,54.7518,54.7891,54.7144,54.7891,31321.0
2019-10-22 15:30:00,58.61,58.65,58.54,58.55,58695.0,54.7798,54.8172,54.7144,54.7237,58695.0
2019-10-22 15:40:00,58.55,58.56,58.42,58.47,68273.0,54.7237,54.7331,54.6022,54.6489,68273.0
2019-10-22 15:50:00,58.48,58.58,58.38,58.57,365913.0,54.6583,54.7518,54.5648,54.7424,365913.0
2019-10-23 09:30:00,58.51,58.69,58.18,58.61,72785.0,54.6863,54.8546,54.3779,54.7798,72785.0
2019-10-23 09:40:00,58.61,58.93,58.52,58.93,78397.0,54.7798,55.0789,54.6957,55.0789,78397.0
2019-10-23 09:50:00,58.93,59.08,58.84,59.04,105762.0,55.0789,55.2191,54.9948,55.1817,105762.0
2019-10-23 10:00:00,59.02,59.12,58.9,58.92,196402.0,55.163,55.2565,55.0508,55.0695,196402.0
2019-10-23 10:10:00,58.94,59.0,58.72,58.85,98515.0,55.0882,55.1443,54.8826,55.0041,98515.0
2019-10-23 10:20:00,58.85,58.86,58.72,58.83,49545.0,55.0041,55.0135,54.8826,54.9854,49545.0
2019-10-23 10:30:00,58.84,58.96,58.76,58.92,45618.0,54.9948,55.1069,54.92,55.0695,45618.0
2019-10-23 10:40:00,58.92,59.0,58.89,58.92,56597.0,55.0695,55.1443,55.0415,55.0695,56597.0
2019-10-23 10:50:00,58.92,59.01,58.9,58.99,54130.0,55.0695,55.1537,55.0508,55.135,54130.0
2019-10-23 11:00:00,59.0,59.13,58.98,59.05,142429.0,55.1443,55.2658,55.1256,55.191,142429.0
2019-10-23 11:10:00,59.06,59.06,58.87,58.88,193694.0,55.2004,55.2004,55.0228,55.0321,193694.0
2019-10-23 11:20:00,58.87,58.99,58.83,58.98,38777.0,55.0228,55.135,54.9854,55.1256,38777.0
2019-10-23 11:30:00,59.0,59.02,58.92,58.99,40846.0,55.1443,55.163,55.0695,55.135,40846.0
2019-10-23 11:40:00,58.99,59.09,58.99,59.09,29188.0,55.135,55.2284,55.135,55.2284,29188.0
2019-10-23 11:50:00,59.1,59.14,59.07,59.13,36618.0,55.2378,55.2752,55.2097,55.2658,36618.0
2019-10-23 12:00:00,59.13,59.19,59.07,59.07,75046.0,55.2658,55.3219,55.2097,55.2097,75046.0
2019-10-23 12:10:00,59.07,59.12,59.07,59.1,34201.0,55.2097,55.2565,55.2097,55.2378,34201.0
2019-10-23 12:20:00,59.1,59.13,59.0,59.12,83080.0,55.2378,55.2658,55.1443,55.2565,83080.0
2019-10-23 12:30:00,59.12,59.19,59.11,59.16,48333.0,55.2565,55.3219,55.2471,55.2938,48333.0
2019-10-23 12:40:00,59.17,59.19,59.1,59.12,102976.0,55.3032,55.3219,55.2378,55.2565,102976.0
2019-10-23 12:50:00,59.12,59.17,59.08,59.15,32568.0,55.2565,55.3032,55.2191,55.2845,32568.0
2019-10-23 13:00:00,59.15,59.25,59.14,59.25,38818.0,55.2845,55.378,55.2752,55.378,38818.0
2019-10-23 13:10:00,59.24,59.26,59.22,59.23,37270.0,55.3686,55.3873,55.3499,55.3593,37270.0
2019-10-23 13:20:00,59.22,59.26,59.19,59.22,39795.0,55.3499,55.3873,55.3219,55.3499,39795.0
2019-10-23 13:30:00,59.22,59.24,59.19,59.2,30833.0,55.3499,55.3686,55.3219,55.3312,30833.0
2019-10-23 13:40:00,59.2,59.2,59.13,59.15,37386.0,55.3312,55.3312,55.2658,55.2845,37386.0
2019-10-23 13:50:00,59.14,59.16,59.0,59.02,58382.0,55.2752,55.2938,55.1443,55.163,58382.0
2019-10-23 14:00:00,59.02,59.06,59.0,59.05,37361.0,55.163,55.2004,55.1443,55.191,37361.0
2019-10-23 14:10:00,59.05,59.09,59.01,59.09,40526.0,55.191,55.2284,55.1537,55.2284,40526.0
2019-10-23 14:20:00,59.09,59.11,59.04,59.05,30691.0,55.2284,55.2471,55.1817,55.191,30691.0
2019-10-23 14:30:00,59.05,59.07,59.03,59.06,49845.0,55.191,55.2097,55.1723,55.2004,49845.0
2019-10-23 14:40:00,59.05,59.08,59.05,59.07,42527.0,55.191,55.2191,55.191,55.2097,42527.0
2019-10-23 14:50:00,59.08,59.08,59.01,59.02,62486.0,55.2191,55.2191,55.1537,55.163,62486.0
2019-10-23 15:00:00,59.01,59.04,59.0,59.03,48267.0,55.1537,55.1817,55.1443,55.1723,48267.0
2019-10-23 15:10:00,59.03,59.04,58.95,58.98,66790.0,55.1723,55.1817,55.0976,55.1256,66790.0
2019-10-23 15:20:00,58.98,59.02,58.97,59.0,79177.0,55.1256,55.163,55.1163,55.1443,79177.0
2019-10-23 15:30:00,59.0,59.02,58.95,58.95,124346.0,55.1443,55.163,55.0976,55.0976,124346.0
2019-10-23 15:40:00,58.96,59.09,58.95,59.08,140163.0,55.1069,55.2284,55.0976,55.2191,140163.0
2019-10-23 15:50:00,59.08,59.29,59.08,59.19,294372.0,55.2191,55.4154,55.2191,55.3219,294372.0
2019-10-24 09:30:00,59.66,60.83,59.5,60.7,359548.0,55.7612,56.8547,55.6116,56.7332,359548.0
2019-10-24 09:40:00,60.73,61.28,60.73,61.27,264262.0,56.7612,57.2753,56.7612,57.266,264262.0
2019-10-24 09:50:00,61.26,61.47,60.99,61.2,511859.0,57.2566,57.4529,57.0043,57.2005,511859.0
2019-10-24 10:00:00,61.2,61.48,61.14,61.46,310999.0,57.2005,57.4622,57.1445,57.4435,310999.0
2019-10-24 10:10:00,61.47,61.55,61.44,61.52,140518.0,57.4529,57.5277,57.4248,57.4996,140518.0
2019-10-24 10:20:00,61.52,61.69,61.49,61.6,292688.0,57.4996,57.6585,57.4716,57.5744,292688.0
2019-10-24 10:30:00,61.59,61.78,61.51,61.78,307280.0,57.565,57.7426,57.4903,57.7426,307280.0
2019-10-24 10:40:00,61.77,61.82,61.61,61.61,166050.0,57.7333,57.78,57.5837,57.5837,166050.0
2019-10-24 10:50:00,61.61,61.73,61.45,61.71,101841.0,57.5837,57.6959,57.4342,57.6772,101841.0
2019-10-24 11:00:00,61.72,61.84,61.71,61.71,113011.0,57.6866,57.7987,57.6772,57.6772,113011.0
2019-10-24 11:10:00,61.71,61.72,61.36,61.4,132157.0,57.6772,57.6866,57.3501,57.3875,132157.0
2019-10-24 11:20:00,61.4,61.42,61.12,61.23,93155.0,57.3875,57.4062,57.1258,57.2286,93155.0
2019-10-24 11:30:00,61.23,61.24,61.11,61.12,62106.0,57.2286,57.2379,57.1164,57.1258,62106.0
2019-10-24 11:40:00,61.12,61.13,60.7,60.74,86518.0,57.1258,57.1351,56.7332,56.7706,86518.0
2019-10-24 11:50:00,60.73,60.75,60.54,60.66,87475.0,56.7612,56.7799,56.5837,56.6958,87475.0
2019-10-24 12:00:00,60.67,60.75,60.43,60.59,142749.0,56.7052,56.7799,56.4809,56.6304,142749.0
2019-10-24 12:10:00,60.59,60.6,60.43,60.47,38649.0,56.6304,56.6397,56.4809,56.5182,38649.0
2019-10-24 12:20:00,60.47,60.5,60.37,60.46,38876.0,56.5182,56.5463,56.4248,56.5089,38876.0
2019-10-24 12:30:00,60.46,60.88,60.43,60.84,83171.0,56.5089,56.9014,56.4809,56.8641,83171.0
2019-10-24 12:40:00,60.86,61.06,60.78,60.88,620214.0,56.8828,57.0697,56.808,56.9014,620214.0
2019-10-24 12:50:00,60.89,60.97,60.87,60.9,153185.0,56.9108,56.9856,56.8921,56.9201,153185.0
2019-10-24 13:00:00,60.9,60.91,60.64,60.75,110205.0,56.9201,56.9295,56.6771,56.7799,110205.0
2019-10-24 13:10:00,60.75,60.86,60.72,60.79,125755.0,56.7799,56.8828,56.7519,56.8173,125755.0
2019-10-24 13:20:00,60.79,60.87,60.73,60.82,40994.0,56.8173,56.8921,56.7612,56.8454,40994.0
2019-10-24 13:30:00,60.82,60.85,60.73,60.84,28201.0,56.8454,56.8734,56.7612,56.8641,28201.0
2019-10-24 13:40:00,60.83,60.95,60.82,60.95,25841.0,56.8547,56.9669,56.8454,56.9669,25841.0
2019-10-24 13:50:00,60.95,61.1,60.92,61.06,143700.0,56.9669,57.1071,56.9388,57.0697,143700.0
2019-10-24 14:00:00,61.05,61.09,60.95,61.09,52221.0,57.0603,57.0977,56.9669,57.0977,52221.0
2019-10-24 14:10:00,61.09,61.23,61.06,61.22,49290.0,57.0977,57.2286,57.0697,57.2192,49290.0
2019-10-24 14:20:00,61.22,61.37,61.21,61.34,73649.0,57.2192,57.3594,57.2099,57.3314,73649.0
2019-10-24 14:30:00,61.35,61.44,61.3,61.44,62841.0,57.3407,57.4248,57.294,57.4248,62841.0
2019-10-24 14:40:00,61.43,61.45,61.19,61.19,137793.0,57.4155,57.4342,57.1912,57.1912,137793.0
2019-10-24 14:50:00,61.19,61.3,61.17,61.23,52664.0,57.1912,57.294,57.1725,57.2286,52664.0
2019-10-24 15:00:00,61.22,61.24,61.09,61.11,85323.0,57.2192,57.2379,57.0977,57.1164,85323.0
2019-10-24 15:10:00,61.11,61.12,60.88,60.92,123872.0,57.1164,57.1258,56.9014,56.9388,123872.0
2019-10-24 15:20:00,60.91,60.99,60.91,60.97,117529.0,56.9295,57.0043,56.9295,56.9856,117529.0
2019-10-24 15:30:00,60.97,60.99,60.92,60.98,125371.0,56.9856,57.0043,56.9388,56.9949,125371.0
2019-10-24 15:40:00,60.98,61.01,60.95,61.0,142625.0,56.9949,57.023,56.9669,57.0136,142625.0
2019-10-24 15:50:00,61.0,61.23,60.99,61.16,408836.0,57.0136,57.2286,57.0043,57.1631,408836.0
2019-10-25 09:30:00,60.64,61.11,60.55,60.69,136284.0,56.6771,57.1164,56.593,56.7239,136284.0
2019-10-25 09:40:00,60.72,60.93,60.51,60.58,66419.0,56.7519,56.9482,56.5556,56.6211,66419.0
2019-10-25 09:50:00,60.58,60.8,60.58,60.62,79785.0,56.6211,56.8267,56.6211,56.6584,79785.0
2019-10-25 10:00:00,60.61,60.67,60.53,60.53,116888.0,56.6491,56.7052,56.5743,56.5743,116888.0
2019-10-25 10:10:00,60.53,60.72,60.51,60.71,39616.0,56.5743,56.7519,56.5556,56.7426,39616.0
2019-10-25 10:20:00,60.72,60.87,60.69,60.87,104481.0,56.7519,56.8921,56.7239,56.8921,104481.0
2019-10-25 10:30:00,60.87,60.93,60.81,60.89,40978.0,56.8921,56.9482,56.836,56.9108,40978.0
2019-10-25 10:40:00,60.89,60.93,60.81,60.91,46286.0,56.9108,56.9482,56.836,56.9295,46286.0
2019-10-25 10:50:00,60.9,60.98,60.87,60.96,31638.0,56.9201,56.9949,56.8921,56.9762,31638.0
2019-10-25 11:00:00,60.98,61.21,60.98,61.17,67775.0,56.9949,57.2099,56.9949,57.1725,67775.0
2019-10-25 11:10:00,61.16,61.29,61.15,61.27,50296.0,57.1631,57.2847,57.1538,57.266,50296.0
2019-10-25 11:20:00,61.27,61.53,61.26,61.52,54892.0,57.266,57.509,57.2566,57.4996,54892.0
2019-10-25 11:30:00,61.53,61.58,61.49,61.53,84566.0,57.509,57.5557,57.4716,57.509,84566.0
2019-10-25 11:40:00,61.53,61.53,61.39,61.48,48426.0,57.509,57.509,57.3781,57.4622,48426.0
2019-10-25 11:50:00,61.47,61.5,61.43,61.45,53481.0,57.4529,57.4809,57.4155,57.4342,53481.0
2019-10-25 12:00:00,61.45,61.54,61.42,61.43,81634.0,57.4342,57.5183,57.4062,57.4155,81634.0
2019-10-25 12:10:00,61.43,61.61,61.41,61.61,79712.0,57.4155,57.5837,57.3968,57.5837,79712.0
2019-10-25 12:20:00,61.61,61.62,61.42,61.53,121894.0,57.5837,57.5931,57.4062,57.509,121894.0
2019-10-25 12:30:00,61.53,61.53,61.39,61.44,75734.0,57.509,57.509,57.3781,57.4248,75734.0
2019-10-25 12:40:00,61.43,61.43,61.35,61.4,37950.0,57.4155,57.4155,57.3407,57.3875,37950.0
2019-10-25 12:50:00,61.4,61.44,61.39,61.42,28066.0,57.3875,57.4248,57.3781,57.4062,28066.0
2019-10-25 13:00:00,61.42,61.44,61.23,61.26,43330.0,57.4062,57.4248,57.2286,57.2566,43330.0
2019-10-25 13:10:00,61.26,61.27,61.15,61.17,23704.0,57.2566,57.266,57.1538,57.1725,23704.0
2019-10-25 13:20:00,61.18,61.21,61.12,61.12,44982.0,57.1818,57.2099,57.1258,57.1258,44982.0
2019-10-25 13:30:00,61.13,61.13,60.99,61.01,43534.0,57.1351,57.1351,57.0043,57.023,43534.0
2019-10-25 13:40:00,61.0,61.04,60.97,60.98,51108.0,57.0136,57.051,56.9856,56.9949,51108.0
2019-10-25 13:50:00,60.98,61.07,60.96,61.07,31729.0,56.9949,57.079,56.9762,57.079,31729.0
2019-10-25 14:00:00,61.07,61.09,60.85,60.93,84918.0,57.079,57.0977,56.8734,56.9482,84918.0
2019-10-25 14:10:00,60.93,61.0,60.93,60.94,33274.0,56.9482,57.0136,56.9482,56.9575,33274.0
2019-10-25 14:20:00,60.95,61.02,60.94,61.0,22136.0,56.9669,57.0323,56.9575,57.0136,22136.0
2019-10-25 14:30:00,61.0,61.0,60.96,61.0,25060.0,57.0136,57.0136,56.9762,57.0136,25060.0
2019-10-25 14:40:00,60.99,61.03,60.99,61.02,26467.0,57.0043,57.0416,57.0043,57.0323,26467.0
2019-10-25 14:50:00,61.02,61.13,61.0,61.1,29691.0,57.0323,57.1351,57.0136,57.1071,29691.0
2019-10-25 15:00:00,61.1,61.11,61.04,61.05,47020.0,57.1071,57.1164,57.051,57.0603,47020.0
2019-10-25 15:10:00,61.05,61.14,61.04,61.13,42864.0,57.0603,57.1445,57.051,57.1351,42864.0
2019-10-25 15:20:00,61.12,61.16,61.07,61.09,57575.0,57.1258,57.1631,57.079,57.0977,57575.0
2019-10-25 15:30:00,61.09,61.24,61.09,61.23,45513.0,57.0977,57.2379,57.0977,57.2286,45513.0
2019-10-25 15:40:00,61.23,61.26,61.19,61.22,65071.0,57.2286,57.2566,57.1912,57.2192,65071.0
2019-10-25 15:50:00,61.22,61.3,61.11,61.22,253369.0,57.2192,57.294,57.1164,57.2192,253369.0
2019-10-28 09:30:00,61.48,62.19,61.48,61.98,140867.0,57.4622,58.1258,57.4622,57.9296,140867.0
2019-10-28 09:40:00,61.98,62.0,61.8,61.91,62275.0,57.9296,57.9483,57.7613,57.8641,62275.0
2019-10-28 09:50:00,61.91,62.18,61.89,62.13,91629.0,57.8641,58.1165,57.8454,58.0698,91629.0
2019-10-28 10:00:00,62.15,62.21,61.99,62.01,45558.0,58.0885,58.1445,57.9389,57.9576,45558.0
2019-10-28 10:10:00,62.01,62.07,61.99,62.03,30186.0,57.9576,58.0137,57.9389,57.9763,30186.0
2019-10-28 10:20:00,62.03,62.1,62.01,62.04,21682.0,57.9763,58.0417,57.9576,57.9856,21682.0
2019-10-28 10:30:00,62.04,62.09,62.01,62.02,22948.0,57.9856,58.0324,57.9576,57.9669,22948.0
2019-10-28 10:40:00,62.02,62.13,62.02,62.12,75606.0,57.9669,58.0698,57.9669,58.0604,75606.0
2019-10-28 10:50:00,62.11,62.13,62.06,62.11,53597.0,58.0511,58.0698,58.0043,58.0511,53597.0
2019-10-28 11:00:00,62.12,62.27,62.08,62.26,66680.0,58.0604,58.2006,58.023,58.1913,66680.0
2019-10-28 11:10:00,62.26,62.35,62.24,62.34,59470.0,58.1913,58.2754,58.1726,58.266,59470.0
2019-10-28 11:20:00,62.33,62.43,62.32,62.43,64273.0,58.2567,58.3502,58.2473,58.3502,64273.0
2019-10-28 11:30:00,62.42,62.44,62.35,62.4,53125.0,58.3408,58.3595,58.2754,58.3221,53125.0
2019-10-28 11:40:00,62.42,62.42,62.17,62.3,40714.0,58.3408,58.3408,58.1071,58.2286,40714.0
2019-10-28 11:50:00,62.3,62.38,62.29,62.37,32643.0,58.2286,58.3034,58.2193,58.2941,32643.0
2019-10-28 12:00:00,62.37,62.39,62.33,62.38,30028.0,58.2941,58.3128,58.2567,58.3034,30028.0
2019-10-28 12:10:00,62.39,62.43,62.34,62.4,56448.0,58.3128,58.3502,58.266,58.3221,56448.0
2019-10-28 12:20:00,62.4,62.44,62.35,62.41,84933.0,58.3221,58.3595,58.2754,58.3315,84933.0
2019-10-28 12:30:00,62.4,62.47,62.4,62.47,28733.0,58.3221,58.3875,58.3221,58.3875,28733.0
2019-10-28 12:40:00,62.47,62.48,62.43,62.46,28094.0,58.3875,58.3969,58.3502,58.3782,28094.0
2019-10-28 12:50:00,62.45,62.46,62.41,62.42,27339.0,58.3688,58.3782,58.3315,58.3408,27339.0
2019-10-28 13:00:00,62.42,62.55,62.42,62.55,54639.0,58.3408,58.4623,58.3408,58.4623,54639.0
2019-10-28 13:10:00,62.55,62.59,62.49,62.58,46231.0,58.4623,58.4997,58.4062,58.4903,46231.0
2019-10-28 13:20:00,62.57,62.78,62.54,62.61,96029.0,58.481,58.6773,58.453,58.5184,96029.0
2019-10-28 13:30:00,62.6,62.62,62.48,62.5,49166.0,58.509,58.5277,58.3969,58.4156,49166.0
2019-10-28 13:40:00,62.51,62.63,62.5,62.63,32297.0,58.4249,58.5371,58.4156,58.5371,32297.0
2019-10-28 13:50:00,62.63,62.64,62.56,62.59,36081.0,58.5371,58.5464,58.4717,58.4997,36081.0
2019-10-28 14:00:00,62.59,62.63,62.53,62.54,28870.0,58.4997,58.5371,58.4436,58.453,28870.0
2019-10-28 14:10:00,62.54,62.64,62.52,62.64,87228.0,58.453,58.5464,58.4343,58.5464,87228.0
2019-10-28 14:20:00,62.64,62.66,62.62,62.65,28801.0,58.5464,58.5651,58.5277,58.5558,28801.0
2019-10-28 14:30:00,62.66,62.67,62.54,62.57,32367.0,58.5651,58.5745,58.453,58.481,32367.0
2019-10-28 14:40:00,62.58,62.58,62.52,62.57,23650.0,58.4903,58.4903,58.4343,58.481,23650.0
2019-10-28 14:50:00,62.56,62.6,62.53,62.59,75402.0,58.4717,58.509,58.4436,58.4997,75402.0
2019-10-28 15:00:00,62.6,62.63,62.55,62.59,38682.0,58.509,58.5371,58.4623,58.4997,38682.0
2019-10-28 15:10:00,62.6,62.65,62.59,62.65,33661.0,58.509,58.5558,58.4997,58.5558,33661.0
2019-10-28 15:20:00,62.64,62.65,62.58,62.61,71057.0,58.5464,58.5558,58.4903,58.5184,71057.0
2019-10-28 15:30:00,62.6,62.62,62.51,62.52,100578.0,58.509,58.5277,58.4249,58.4343,100578.0
2019-10-28 15:40:00,62.51,62.51,62.38,62.43,76612.0,58.4249,58.4249,58.3034,58.3502,76612.0
2019-10-28 15:50:00,62.42,62.5,62.39,62.42,313929.0,58.3408,58.4156,58.3128,58.3408,313929.0
2019-10-29 09:30:00,62.17,62.27,61.89,62.09,128035.0,58.1071,58.2006,57.8454,58.0324,128035.0
2019-10-29 09:40:00,62.08,62.1,61.97,62.07,32842.0,58.023,58.0417,57.9202,58.0137,32842.0
2019-10-29 09:50:00,62.08,62.21,62.03,62.05,41380.0,58.023,58.1445,57.9763,57.995,41380.0
2019-10-29 10:00:00,62.04,62.06,61.64,61.71,59922.0,57.9856,58.0043,57.6118,57.6772,59922.0
2019-10-29 10:10:00,61.7,61.83,61.67,61.81,45588.0,57.6679,57.7894,57.6398,57.7707,45588.0
2019-10-29 10:20:00,61.8,61.93,61.77,61.79,41875.0,57.7613,57.8828,57.7333,57.752,41875.0
2019-10-29 10:30:00,61.79,62.05,61.78,61.99,58182.0,57.752,57.995,57.7426,57.9389,58182.0
2019-10-29 10:40:00,62.0,62.0,61.89,61.98,38289.0,57.9483,57.9483,57.8454,57.9296,38289.0
2019-10-29 10:50:00,61.99,62.0,61.95,61.99,19066.0,57.9389,57.9483,57.9015,57.9389,19066.0
2019-10-29 11:00:00,61.99,62.09,61.92,61.94,42600.0,57.9389,58.0324,57.8735,57.8922,42600.0
2019-10-29 11:10:00,61.93,61.93,61.76,61.76,32870.0,57.8828,57.8828,57.7239,57.7239,32870.0
2019-10-29 11:20:00,61.76,61.82,61.74,61.76,39415.0,57.7239,57.78,57.7052,57.7239,39415.0
2019-10-29 11:30:00,61.76,61.76,61.61,61.62,33772.0,57.7239,57.7239,57.5837,57.5931,33772.0
2019-10-29 11:40:00,61.62,61.62,61.51,61.58,30165.0,57.5931,57.5931,57.4903,57.5557,30165.0
2019-10-29 11:50:00,61.57,61.66,61.44,61.51,49923.0,57.5464,57.6305,57.4248,57.4903,49923.0
2019-10-29 12:00:00,61.49,61.71,61.39,61.69,99910.0,57.4716,57.6772,57.3781,57.6585,99910.0
2019-10-29 12:10:00,61.71,61.84,61.67,61.82,41551.0,57.6772,57.7987,57.6398,57.78,41551.0
2019-10-29 12:20:00,61.82,61.89,61.74,61.86,54740.0,57.78,57.8454,57.7052,57.8174,54740.0
2019-10-29 12:30:00,61.87,61.91,61.83,61.87,40417.0,57.8267,57.8641,57.7894,57.8267,40417.0
2019-10-29 12:40:00,61.87,61.92,61.85,61.87,34236.0,57.8267,57.8735,57.8081,57.8267,34236.0
2019-10-29 12:50:00,61.87,61.93,61.85,61.86,24713.0,57.8267,57.8828,57.8081,57.8174,24713.0
2019-10-29 13:00:00,61.86,61.97,61.86,61.96,83078.0,57.8174,57.9202,57.8174,57.9109,83078.0
2019-10-29 13:10:00,61.95,61.97,61.86,61.92,25644.0,57.9015,57.9202,57.8174,57.8735,25644.0
2019-10-29 13:20:00,61.92,61.98,61.91,61.97,24816.0,57.8735,57.9296,57.8641,57.9202,24816.0
2019-10-29 13:30:00,61.97,61.99,61.93,61.99,23487.0,57.9202,57.9389,57.8828,57.9389,23487.0
2019-10-29 13:40:00,61.98,61.98,61.91,61.95,21114.0,57.9296,57.9296,57.8641,57.9015,21114.0
2019-10-29 13:50:00,61.94,61.98,61.92,61.96,38807.0,57.8922,57.9296,57.8735,57.9109,38807.0
2019-10-29 14:00:00,61.97,62.02,61.94,62.0,57591.0,57.9202,57.9669,57.8922,57.9483,57591.0
2019-10-29 14:10:00,62.01,62.05,61.97,61.99,25755.0,57.9576,57.995,57.9202,57.9389,25755.0
2019-10-29 14:20:00,62.0,62.04,61.95,62.04,35490.0,57.9483,57.9856,57.9015,57.9856,35490.0
2019-10-29 14:30:00,62.05,62.08,62.04,62.07,27854.0,57.995,58.023,57.9856,58.0137,27854.0
2019-10-29 14:40:00,62.06,62.07,62.0,62.03,45804.0,58.0043,58.0137,57.9483,57.9763,45804.0
2019-10-29 14:50:00,62.03,62.06,62.01,62.03,33447.0,57.9763,58.0043,57.9576,57.9763,33447.0
2019-10-29 15:00:00,62.03,62.08,62.02,62.05,36796.0,57.9763,58.023,57.9669,57.995,36796.0
2019-10-29 15:10:00,62.05,62.07,62.02,62.06,53244.0,57.995,58.0137,57.9669,58.0043,53244.0
2019-10-29 15:20:00,62.06,62.1,62.05,62.1,45345.0,58.0043,58.0417,57.995,58.0417,45345.0
2019-10-29 15:30:00,62.1,62.14,62.08,62.12,103060.0,58.0417,58.0791,58.023,58.0604,103060.0
2019-10-29 15:40:00,62.12,62.19,62.11,62.16,161198.0,58.0604,58.1258,58.0511,58.0978,161198.0
2019-10-29 15:50:00,62.15,62.16,62.01,62.02,291949.0,58.0885,58.0978,57.9576,57.9669,291949.0
2019-10-30 09:30:00,62.0,62.16,61.82,62.0,69791.0,57.9483,58.0978,57.78,57.9483,69791.0
2019-10-30 09:40:00,62.0,62.36,61.97,62.33,62658.0,57.9483,58.2847,57.9202,58.2567,62658.0
2019-10-30 09:50:00,62.32,62.34,62.09,62.12,25191.0,58.2473,58.266,58.0324,58.0604,25191.0
2019-10-30 10:00:00,62.11,62.17,61.79,62.06,124673.0,58.0511,58.1071,57.752,58.0043,124673.0
2019-10-30 10:10:00,62.08,62.24,62.06,62.23,21390.0,58.023,58.1726,58.0043,58.1632,21390.0
2019-10-30 10:20:00,62.25,62.28,62.18,62.21,33789.0,58.1819,58.21,58.1165,58.1445,33789.0
2019-10-30 10:30:00,62.21,62.21,61.93,61.98,24570.0,58.1445,58.1445,57.8828,57.9296,24570.0
2019-10-30 10:40:00,61.99,62.03,61.88,62.0,34229.0,57.9389,57.9763,57.8361,57.9483,34229.0
2019-10-30 10:50:00,62.0,62.07,61.94,61.95,16221.0,57.9483,58.0137,57.8922,57.9015,16221.0
2019-10-30 11:00:00,61.96,61.96,61.8,61.83,25133.0,57.9109,57.9109,57.7613,57.7894,25133.0
2019-10-30 11:10:00,61.83,61.89,61.69,61.7,41163.0,57.7894,57.8454,57.6585,57.6679,41163.0
2019-10-30 11:20:00,61.71,61.76,61.66,61.76,28150.0,57.6772,57.7239,57.6305,57.7239,28150.0
2019-10-30 11:30:00,61.76,61.77,61.66,61.72,27922.0,57.7239,57.7333,57.6305,57.6866,27922.0
2019-10-30 11:40:00,61.72,61.8,61.71,61.78,13733.0,57.6866,57.7613,57.6772,57.7426,13733.0
2019-10-30 11:50:00,61.79,61.82,61.76,61.78,9699.0,57.752,57.78,57.7239,57.7426,9699.0
2019-10-30 12:00:00,61.77,61.8,61.73,61.8,26297.0,57.7333,57.7613,57.6959,57.7613,26297.0
2019-10-30 12:10:00,61.82,61.88,61.79,61.83,19912.0,57.78,57.8361,57.752,57.7894,19912.0
2019-10-30 12:20:00,61.83,61.9,61.82,61.9,16362.0,57.7894,57.8548,57.78,57.8548,16362.0
2019-10-30 12:30:00,61.9,61.94,61.87,61.94,16678.0,57.8548,57.8922,57.8267,57.8922,16678.0
2019-10-30 12:40:00,61.94,62.0,61.9,61.9,30238.0,57.8922,57.9483,57.8548,57.8548,30238.0
2019-10-30 12:50:00,61.9,62.0,61.9,62.0,13494.0,57.8548,57.9483,57.8548,57.9483,13494.0
2019-10-30 13:00:00,62.0,62.06,61.94,62.04,23710.0,57.9483,58.0043,57.8922,57.9856,23710.0
2019-10-30 13:10:00,62.05,62.12,62.01,62.1,24977.0,57.995,58.0604,57.9576,58.0417,24977.0
2019-10-30 13:20:00,62.1,62.16,62.1,62.14,14411.0,58.0417,58.0978,58.0417,58.0791,14411.0
2019-10-30 13:30:00,62.14,62.17,62.06,62.08,30626.0,58.0791,58.1071,58.0043,58.023,30626.0
2019-10-30 13:40:00,62.08,62.21,62.08,62.15,30349.0,58.023,58.1445,58.023,58.0885,30349.0
2019-10-30 13:50:00,62.14,62.15,62.0,62.0,31502.0,58.0791,58.0885,57.9483,57.9483,31502.0
2019-10-30 14:00:00,61.98,62.06,61.86,62.04,21512.0,57.9296,58.0043,57.8174,57.9856,21512.0
2019-10-30 14:10:00,62.04,62.21,62.04,62.2,28847.0,57.9856,58.1445,57.9856,58.1352,28847.0
2019-10-30 14:20:00,62.19,62.29,62.18,62.27,28585.0,58.1258,58.2193,58.1165,58.2006,28585.0
2019-10-30 14:30:00,62.27,62.3,62.11,62.16,26696.0,58.2006,58.2286,58.0511,58.0978,26696.0
2019-10-30 14:40:00,62.17,62.31,62.15,62.29,35889.0,58.1071,58.238,58.0885,58.2193,35889.0
2019-10-30 14:50:00,62.31,62.41,62.3,62.39,41309.0,58.238,58.3315,58.2286,58.3128,41309.0
2019-10-30 15:00:00,62.41,62.52,62.41,62.48,51623.0,58.3315,58.4343,58.3315,58.3969,51623.0
2019-10-30 15:10:00,62.49,62.49,62.4,62.49,37280.0,58.4062,58.4062,58.3221,58.4062,37280.0
2019-10-30 15:20:00,62.49,62.6,62.48,62.56,65497.0,58.4062,58.509,58.3969,58.4717,65497.0
2019-10-30 15:30:00,62.55,62.58,62.49,62.51,66490.0,58.4623,58.4903,58.4062,58.4249,66490.0
2019-10-30 15:40:00,62.52,62.53,62.38,62.44,90202.0,58.4343,58.4436,58.3034,58.3595,90202.0
2019-10-30 15:50:00,62.44,62.59,62.44,62.55,189149.0,58.3595,58.4997,58.3595,58.4623,189149.0
2019-10-31 09:30:00,62.27,62.5,61.9,62.29,88536.0,58.2006,58.4156,57.8548,58.2193,88536.0
2019-10-31 09:40:00,62.32,62.45,62.04,62.04,38901.0,58.2473,58.3688,57.9856,57.9856,38901.0
2019-10-31 09:50:00,62.04,62.07,61.89,62.04,40235.0,57.9856,58.0137,57.8454,57.9856,40235.0
2019-10-31 10:00:00,62.03,62.03,61.66,61.87,54863.0,57.9763,57.9763,57.6305,57.8267,54863.0
2019-10-31 10:10:00,61.84,61.85,61.61,61.68,63287.0,57.7987,57.8081,57.5837,57.6492,63287.0
2019-10-31 10:20:00,61.68,61.82,61.59,61.81,50157.0,57.6492,57.78,57.565,57.7707,50157.0
2019-10-31 10:30:00,61.8,61.81,61.54,61.73,85954.0,57.7613,57.7707,57.5183,57.6959,85954.0
2019-10-31 10:40:00,61.71,61.76,61.68,61.69,30465.0,57.6772,57.7239,57.6492,57.6585,30465.0
2019-10-31 10:50:00,61.7,61.74,61.6,61.7,46864.0,57.6679,57.7052,57.5744,57.6679,46864.0
2019-10-31 11:00:00,61.69,61.83,61.67,61.8,48353.0,57.6585,57.7894,57.6398,57.7613,48353.0
2019-10-31 11:10:00,61.82,61.83,61.72,61.73,19794.0,57.78,57.7894,57.6866,57.6959,19794.0
2019-10-31 11:20:00,61.73,61.86,61.72,61.81,17183.0,57.6959,57.8174,57.6866,57.7707,17183.0
2019-10-31 11:30:00,61.81,61.85,61.73,61.85,28921.0,57.7707,57.8081,57.6959,57.8081,28921.0
2019-10-31 11:40:00,61.85,61.93,61.83,61.87,19194.0,57.8081,57.8828,57.7894,57.8267,19194.0
2019-10-31 11:50:00,61.87,61.88,61.74,61.8,26192.0,57.8267,57.8361,57.7052,57.7613,26192.0
2019-10-31 12:00:00,61.8,61.85,61.7,61.77,43336.0,57.7613,57.8081,57.6679,57.7333,43336.0
2019-10-31 12:10:00,61.77,61.79,61.69,61.75,22871.0,57.7333,57.752,57.6585,57.7146,22871.0
2019-10-31 12:20:00,61.74,61.79,61.63,61.65,28441.0,57.7052,57.752,57.6024,57.6211,28441.0
2019-10-31 12:30:00,61.65,61.79,61.64,61.79,38463.0,57.6211,57.752,57.6118,57.752,38463.0
2019-10-31 12:40:00,61.79,61.8,61.67,61.71,28065.0,57.752,57.7613,57.6398,57.6772,28065.0
2019-10-31 12:50:00,61.72,61.73,61.57,61.62,40106.0,57.6866,57.6959,57.5464,57.5931,40106.0
2019-10-31 13:00:00,61.63,61.7,61.58,61.68,13868.0,57.6024,57.6679,57.5557,57.6492,13868.0
2019-10-31 13:10:00,61.69,61.77,61.64,61.76,16683.0,57.6585,57.7333,57.6118,57.7239,16683.0
2019-10-31 13:20:00,61.77,61.86,61.76,61.85,41381.0,57.7333,57.8174,57.7239,57.8081,41381.0
2019-10-31 13:30:00,61.86,61.86,61.77,61.77,17560.0,57.8174,57.8174,57.7333,57.7333,17560.0
2019-10-31 13:40:00,61.76,61.76,61.67,61.72,18388.0,57.7239,57.7239,57.6398,57.6866,18388.0
2019-10-31 13:50:00,61.71,61.76,61.7,61.76,13631.0,57.6772,57.7239,57.6679,57.7239,13631.0
2019-10-31 14:00:00,61.76,61.81,61.7,61.8,28720.0,57.7239,57.7707,57.6679,57.7613,28720.0
2019-10-31 14:10:00,61.79,61.81,61.73,61.77,34766.0,57.752,57.7707,57.6959,57.7333,34766.0
2019-10-31 14:20:00,61.77,61.77,61.69,61.74,26298.0,57.7333,57.7333,57.6585,57.7052,26298.0
2019-10-31 14:30:00,61.73,61.79,61.66,61.67,37421.0,57.6959,57.752,57.6305,57.6398,37421.0
2019-10-31 14:40:00,61.67,61.67,61.57,61.62,35457.0,57.6398,57.6398,57.5464,57.5931,35457.0
2019-10-31 14:50:00,61.62,61.62,61.57,61.6,33513.0,57.5931,57.5931,57.5464,57.5744,33513.0
2019-10-31 15:00:00,61.6,61.61,61.5,61.51,57197.0,57.5744,57.5837,57.4809,57.4903,57197.0
2019-10-31 15:10:00,61.51,61.54,61.47,61.51,67157.0,57.4903,57.5183,57.4529,57.4903,67157.0
2019-10-31 15:20:00,61.51,61.51,61.44,61.5,65155.0,57.4903,57.4903,57.4248,57.4809,65155.0
2019-10-31 15:30:00,61.5,61.81,61.48,61.75,118663.0,57.4809,57.7707,57.4622,57.7146,118663.0
2019-10-31 15:40:00,61.75,61.82,61.74,61.75,67487.0,57.7146,57.78,57.7052,57.7146,67487.0
2019-10-31 15:50:00,61.75,61.89,61.65,61.87,254799.0,57.7146,57.8454,57.6211,57.8267,254799.0
2019-11-01 09:30:00,62.34,62.47,61.99,62.21,63209.0,58.266,58.3875,57.9389,58.1445,63209.0
2019-11-01 09:40:00,62.2,62.2,61.93,62.07,26077.0,58.1352,58.1352,57.8828,58.0137,26077.0
2019-11-01 09:50:00,62.07,62.38,61.99,62.23,66314.0,58.0137,58.3034,57.9389,58.1632,66314.0
2019-11-01 10:00:00,62.22,62.5,62.16,62.41,59858.0,58.1539,58.4156,58.0978,58.3315,59858.0
2019-11-01 10:10:00,62.4,62.57,62.33,62.33,82314.0,58.3221,58.481,58.2567,58.2567,82314.0
2019-11-01 10:20:00,62.31,62.34,62.21,62.23,29198.0,58.238,58.266,58.1445,58.1632,29198.0
2019-11-01 10:30:00,62.23,62.4,62.2,62.4,58620.0,58.1632,58.3221,58.1352,58.3221,58620.0
2019-11-01 10:40:00,62.39,62.54,62.38,62.53,37995.0,58.3128,58.453,58.3034,58.4436,37995.0
2019-11-01 10:50:00,62.54,62.7,62.47,62.49,53365.0,58.453,58.6025,58.3875,58.4062,53365.0
2019-11-01 11:00:00,62.5,62.59,62.4,62.59,30999.0,58.4156,58.4997,58.3221,58.4997,30999.0
2019-11-01 11:10:00,62.58,62.7,62.53,62.64,85959.0,58.4903,58.6025,58.4436,58.5464,85959.0
2019-11-01 11:20:00,62.61,62.67,62.53,62.54,17577.0,58.5184,58.5745,58.4436,58.453,17577.0
2019-11-01 11:30:00,62.54,62.78,62.54,62.71,137914.0,58.453,58.6773,58.453,58.6119,137914.0
2019-11-01 11:40:00,62.71,62.81,62.67,62.77,80011.0,58.6119,58.7053,58.5745,58.6679,80011.0
2019-11-01 11:50:00,62.78,62.83,62.63,62.76,74205.0,58.6773,58.724,58.5371,58.6586,74205.0
2019-11-01 12:00:00,62.77,62.8,62.59,62.59,81284.0,58.6679,58.696,58.4997,58.4997,81284.0
2019-11-01 12:10:00,62.6,62.64,62.57,62.6,34030.0,58.509,58.5464,58.481,58.509,34030.0
2019-11-01 12:20:00,62.59,62.61,62.55,62.56,18570.0,58.4997,58.5184,58.4623,58.4717,18570.0
2019-11-01 12:30:00,62.55,62.71,62.55,62.69,30493.0,58.4623,58.6119,58.4623,58.5932,30493.0
2019-11-01 12:40:00,62.68,62.74,62.67,62.73,12865.0,58.5838,58.6399,58.5745,58.6305,12865.0
2019-11-01 12:50:00,62.73,62.74,62.65,62.71,19890.0,58.6305,58.6399,58.5558,58.6119,19890.0
2019-11-01 13:00:00,62.7,62.74,62.69,62.73,15329.0,58.6025,58.6399,58.5932,58.6305,15329.0
2019-11-01 13:10:00,62.73,62.85,62.72,62.79,44271.0,58.6305,58.7427,58.6212,58.6866,44271.0
2019-11-01 13:20:00,62.79,62.83,62.76,62.78,38900.0,58.6866,58.724,58.6586,58.6773,38900.0
2019-11-01 13:30:00,62.78,62.94,62.77,62.93,46741.0,58.6773,58.8268,58.6679,58.8175,46741.0
2019-11-01 13:40:00,62.93,62.95,62.87,62.89,96075.0,58.8175,58.8362,58.7614,58.7801,96075.0
2019-11-01 13:50:00,62.89,62.9,62.86,62.9,32923.0,58.7801,58.7894,58.7521,58.7894,32923.0
2019-11-01 14:00:00,62.9,62.9,62.81,62.84,26296.0,58.7894,58.7894,58.7053,58.7334,26296.0
2019-11-01 14:10:00,62.84,62.92,62.84,62.89,25107.0,58.7334,58.8081,58.7334,58.7801,25107.0
2019-11-01 14:20:00,62.89,62.89,62.81,62.83,23100.0,58.7801,58.7801,58.7053,58.724,23100.0
2019-11-01 14:30:00,62.84,62.88,62.78,62.81,35773.0,58.7334,58.7707,58.6773,58.7053,35773.0
2019-11-01 14:40:00,62.81,62.89,62.78,62.88,44748.0,58.7053,58.7801,58.6773,58.7707,44748.0
2019-11-01 14:50:00,62.88,62.92,62.85,62.88,27857.0,58.7707,58.8081,58.7427,58.7707,27857.0
2019-11-01 15:00:00,62.88,62.89,62.78,62.82,42512.0,58.7707,58.7801,58.6773,58.7147,42512.0
2019-11-01 15:10:00,62.8,62.9,62.8,62.9,31351.0,58.696,58.7894,58.696,58.7894,31351.0
2019-11-01 15:20:00,62.9,62.91,62.81,62.84,56458.0,58.7894,58.7988,58.7053,58.7334,56458.0
2019-11-01 15:30:00,62.84,62.89,62.81,62.89,115478.0,58.7334,58.7801,58.7053,58.7801,115478.0
2019-11-01 15:40:00,62.88,62.96,62.87,62.95,184876.0,58.7707,58.8455,58.7614,58.8362,184876.0
2019-11-01 15:50:00,62.95,63.07,62.91,63.05,297761.0,58.8362,58.9483,58.7988,58.9296,297761.0
2019-11-04 09:30:00,63.73,64.2,63.58,63.7,411028.0,59.5652,60.0045,59.425,59.5372,411028.0
2019-11-04 09:40:00,63.7,63.97,63.66,63.9,81334.0,59.5372,59.7895,59.4998,59.7241,81334.0
2019-11-04 09:50:00,63.92,63.97,63.73,63.88,70920.0,59.7428,59.7895,59.5652,59.7054,70920.0
2019-11-04 10:00:00,63.88,63.88,63.6,63.7,64842.0,59.7054,59.7054,59.4437,59.5372,64842.0
2019-11-04 10:10:00,63.71,63.75,63.58,63.7,59770.0,59.5465,59.5839,59.425,59.5372,59770.0
2019-11-04 10:20:00,63.69,63.81,63.69,63.77,62836.0,59.5278,59.64,59.5278,59.6026,62836.0
2019-11-04 10:30:00,63.78,63.92,63.66,63.66,131000.0,59.6119,59.7428,59.4998,59.4998,131000.0
2019-11-04 10:40:00,63.66,63.78,63.65,63.74,61740.0,59.4998,59.6119,59.4904,59.5745,61740.0
2019-11-04 10:50:00,63.74,63.77,63.65,63.76,23013.0,59.5745,59.6026,59.4904,59.5932,23013.0
2019-11-04 11:00:00,63.75,63.88,63.7,63.86,61431.0,59.5839,59.7054,59.5372,59.6867,61431.0
2019-11-04 11:10:00,63.86,63.9,63.8,63.86,32459.0,59.6867,59.7241,59.6306,59.6867,32459.0
2019-11-04 11:20:00,63.86,63.89,63.68,63.71,31735.0,59.6867,59.7147,59.5185,59.5465,31735.0
2019-11-04 11:30:00,63.71,63.71,63.63,63.64,31120.0,59.5465,59.5465,59.4717,59.4811,31120.0
2019-11-04 11:40:00,63.64,63.64,63.55,63.62,48906.0,59.4811,59.4811,59.397,59.4624,48906.0
2019-11-04 11:50:00,63.6,63.61,63.52,63.53,24592.0,59.4437,59.453,59.3689,59.3783,24592.0
2019-11-04 12:00:00,63.53,63.58,63.52,63.56,26430.0,59.3783,59.425,59.3689,59.4063,26430.0
2019-11-04 12:10:00,63.56,63.58,63.52,63.52,62336.0,59.4063,59.425,59.3689,59.3689,62336.0
2019-11-04 12:20:00,63.52,63.59,63.4,63.43,46494.0,59.3689,59.4343,59.2568,59.2848,46494.0
2019-11-04 12:30:00,63.42,63.46,63.39,63.44,20051.0,59.2755,59.3128,59.2474,59.2941,20051.0
2019-11-04 12:40:00,63.44,63.53,63.43,63.46,17456.0,59.2941,59.3783,59.2848,59.3128,17456.0
2019-11-04 12:50:00,63.46,63.54,63.46,63.52,24014.0,59.3128,59.3876,59.3128,59.3689,24014.0
2019-11-04 13:00:00,63.53,63.59,63.48,63.57,33361.0,59.3783,59.4343,59.3315,59.4157,33361.0
2019-11-04 13:10:00,63.57,63.68,63.56,63.62,85611.0,59.4157,59.5185,59.4063,59.4624,85611.0
2019-11-04 13:20:00,63.63,63.64,63.56,63.62,30907.0,59.4717,59.4811,59.4063,59.4624,30907.0
2019-11-04 13:30:00,63.63,63.7,63.61,63.69,16231.0,59.4717,59.5372,59.453,59.5278,16231.0
2019-11-04 13:40:00,63.68,63.71,63.61,63.7,35963.0,59.5185,59.5465,59.453,59.5372,35963.0
2019-11-04 13:50:00,63.7,63.87,63.7,63.86,101184.0,59.5372,59.696,59.5372,59.6867,101184.0
2019-11-04 14:00:00,63.86,63.89,63.8,63.83,30553.0,59.6867,59.7147,59.6306,59.6587,30553.0
2019-11-04 14:10:00,63.84,63.9,63.83,63.86,31927.0,59.668,59.7241,59.6587,59.6867,31927.0
2019-11-04 14:20:00,63.86,63.98,63.85,63.95,87970.0,59.6867,59.7989,59.6774,59.7708,87970.0
2019-11-04 14:30:00,63.96,63.99,63.91,63.92,59024.0,59.7802,59.8082,59.7334,59.7428,59024.0
2019-11-04 14:40:00,63.91,63.95,63.88,63.94,55182.0,59.7334,59.7708,59.7054,59.7615,55182.0
2019-11-04 14:50:00,63.94,63.97,63.9,63.95,32174.0,59.7615,59.7895,59.7241,59.7708,32174.0
2019-11-04 15:00:00,63.95,63.96,63.9,63.92,48067.0,59.7708,59.7802,59.7241,59.7428,48067.0
2019-11-04 15:10:00,63.91,63.92,63.86,63.88,49286.0,59.7334,59.7428,59.6867,59.7054,49286.0
2019-11-04 15:20:00,63.89,63.93,63.81,63.84,46873.0,59.7147,59.7521,59.64,59.668,46873.0
2019-11-04 15:30:00,63.84,63.96,63.83,63.91,123458.0,59.668,59.7802,59.6587,59.7334,123458.0
2019-11-04 15:40:00,63.9,64.16,63.9,64.14,192154.0,59.7241,59.9671,59.7241,59.9484,192154.0
2019-11-04 15:50:00,64.15,64.18,64.01,64.07,473931.0,59.9577,59.9858,59.8269,59.883,473931.0
2019-11-05 09:30:00,64.22,64.56,64.2,64.31,110401.0,60.0232,60.341,60.0045,60.1073,110401.0
2019-11-05 09:40:00,64.3,64.56,64.3,64.52,145403.0,60.0979,60.341,60.0979,60.3036,145403.0
2019-11-05 09:50:00,64.53,64.53,64.38,64.43,70956.0,60.3129,60.3129,60.1727,60.2195,70956.0
2019-11-05 10:00:00,64.45,64.76,64.37,64.37,135082.0,60.2381,60.5279,60.1634,60.1634,135082.0
2019-11-05 10:10:00,64.35,64.45,64.22,64.3,62805.0,60.1447,60.2381,60.0232,60.0979,62805.0
2019-11-05 10:20:00,64.31,64.38,64.05,64.07,48359.0,60.1073,60.1727,59.8643,59.883,48359.0
2019-11-05 10:30:00,64.09,64.18,64.05,64.06,31162.0,59.9017,59.9858,59.8643,59.8736,31162.0
2019-11-05 10:40:00,64.05,64.19,64.03,64.19,35326.0,59.8643,59.9951,59.8456,59.9951,35326.0
2019-11-05 10:50:00,64.2,64.33,64.2,64.25,150483.0,60.0045,60.126,60.0045,60.0512,150483.0
2019-11-05 11:00:00,64.26,64.39,64.13,64.14,168997.0,60.0606,60.1821,59.9391,59.9484,168997.0
2019-11-05 11:10:00,64.14,64.18,64.02,64.14,129466.0,59.9484,59.9858,59.8362,59.9484,129466.0
2019-11-05 11:20:00,64.13,64.18,63.9,63.99,129108.0,59.9391,59.9858,59.7241,59.8082,129108.0
2019-11-05 11:30:00,63.99,64.09,63.95,64.03,43565.0,59.8082,59.9017,59.7708,59.8456,43565.0
2019-11-05 11:40:00,64.04,64.04,63.93,63.94,48049.0,59.8549,59.8549,59.7521,59.7615,48049.0
2019-11-05 11:50:00,63.93,64.08,63.91,64.01,50631.0,59.7521,59.8923,59.7334,59.8269,50631.0
2019-11-05 12:00:00,64.02,64.03,63.89,63.92,342932.0,59.8362,59.8456,59.7147,59.7428,342932.0
2019-11-05 12:10:00,63.92,63.94,63.77,63.79,42465.0,59.7428,59.7615,59.6026,59.6213,42465.0
2019-11-05 12:20:00,63.78,63.92,63.69,63.7,29013.0,59.6119,59.7428,59.5278,59.5372,29013.0
2019-11-05 12:30:00,63.7,63.77,63.68,63.73,17489.0,59.5372,59.6026,59.5185,59.5652,17489.0
2019-11-05 12:40:00,63.74,63.76,63.68,63.71,29041.0,59.5745,59.5932,59.5185,59.5465,29041.0
2019-11-05 12:50:00,63.71,63.79,63.68,63.74,33945.0,59.5465,59.6213,59.5185,59.5745,33945.0
2019-11-05 13:00:00,63.75,63.77,63.68,63.7,76130.0,59.5839,59.6026,59.5185,59.5372,76130.0
2019-11-05 13:10:00,63.7,63.74,63.68,63.69,53468.0,59.5372,59.5745,59.5185,59.5278,53468.0
2019-11-05 13:20:00,63.69,63.72,63.64,63.69,16897.0,59.5278,59.5559,59.4811,59.5278,16897.0
2019-11-05 13:30:00,63.68,63.74,63.67,63.69,47636.0,59.5185,59.5745,59.5091,59.5278,47636.0
2019-11-05 13:40:00,63.7,63.73,63.69,63.71,29684.0,59.5372,59.5652,59.5278,59.5465,29684.0
2019-11-05 13:50:00,63.71,63.76,63.7,63.71,49515.0,59.5465,59.5932,59.5372,59.5465,49515.0
2019-11-05 14:00:00,63.72,63.73,63.68,63.68,36455.0,59.5559,59.5652,59.5185,59.5185,36455.0
2019-11-05 14:10:00,63.69,63.71,63.66,63.69,25436.0,59.5278,59.5465,59.4998,59.5278,25436.0
2019-11-05 14:20:00,63.69,63.84,63.68,63.81,49065.0,59.5278,59.668,59.5185,59.64,49065.0
2019-11-05 14:30:00,63.8,63.82,63.75,63.79,20268.0,59.6306,59.6493,59.5839,59.6213,20268.0
2019-11-05 14:40:00,63.78,63.87,63.73,63.86,24405.0,59.6119,59.696,59.5652,59.6867,24405.0
2019-11-05 14:50:00,63.86,63.89,63.76,63.77,89489.0,59.6867,59.7147,59.5932,59.6026,89489.0
2019-11-05 15:00:00,63.77,63.86,63.75,63.81,50165.0,59.6026,59.6867,59.5839,59.64,50165.0
2019-11-05 15:10:00,63.81,63.81,63.75,63.79,19185.0,59.64,59.64,59.5839,59.6213,19185.0
2019-11-05 15:20:00,63.79,63.85,63.74,63.75,44720.0,59.6213,59.6774,59.5745,59.5839,44720.0
2019-11-05 15:30:00,63.75,63.81,63.74,63.78,116063.0,59.5839,59.64,59.5745,59.6119,116063.0
2019-11-05 15:40:00,63.78,63.85,63.73,63.76,130371.0,59.6119,59.6774,59.5652,59.5932,130371.0
2019-11-05 15:50:00,63.76,63.82,63.69,63.74,258756.0,59.5932,59.6493,59.5278,59.5745,258756.0
2019-11-06 09:30:00,63.73,63.77,62.75,63.63,228836.0,59.5652,59.6026,58.6492,59.4717,228836.0
2019-11-06 09:40:00,63.63,63.63,63.34,63.41,38741.0,59.4717,59.4717,59.2007,59.2661,38741.0
2019-11-06 09:50:00,63.41,63.56,63.34,63.52,55010.0,59.2661,59.4063,59.2007,59.3689,55010.0
2019-11-06 10:00:00,63.51,63.63,63.4,63.46,59515.0,59.3596,59.4717,59.2568,59.3128,59515.0
2019-11-06 10:10:00,63.46,63.51,63.24,63.28,35739.0,59.3128,59.3596,59.1072,59.1446,35739.0
2019-11-06 10:20:00,63.27,63.41,63.17,63.28,92223.0,59.1353,59.2661,59.0418,59.1446,92223.0
2019-11-06 10:30:00,63.26,63.29,63.09,63.12,64514.0,59.1259,59.154,58.967,58.9951,64514.0
2019-11-06 10:40:00,63.1,63.28,63.1,63.27,28274.0,58.9764,59.1446,58.9764,59.1353,28274.0
2019-11-06 10:50:00,63.26,63.27,63.0,63.04,56161.0,59.1259,59.1353,58.8829,58.9203,56161.0
2019-11-06 11:00:00,63.07,63.16,63.04,63.09,24511.0,58.9483,59.0324,58.9203,58.967,24511.0
2019-11-06 11:10:00,63.07,63.21,63.03,63.21,45651.0,58.9483,59.0792,58.9109,59.0792,45651.0
2019-11-06 11:20:00,63.2,63.29,63.11,63.29,24134.0,59.0698,59.154,58.9857,59.154,24134.0
2019-11-06 11:30:00,63.29,63.41,63.29,63.33,14828.0,59.154,59.2661,59.154,59.1913,14828.0
2019-11-06 11:40:00,63.35,63.35,63.0,63.08,42432.0,59.21,59.21,58.8829,58.9577,42432.0
2019-11-06 11:50:00,63.07,63.08,62.71,62.96,105281.0,58.9483,58.9577,58.6119,58.8455,105281.0
2019-11-06 12:00:00,62.98,63.14,62.98,63.08,41646.0,58.8642,59.0138,58.8642,58.9577,41646.0
2019-11-06 12:10:00,63.09,63.09,63.0,63.02,13211.0,58.967,58.967,58.8829,58.9016,13211.0
2019-11-06 12:20:00,63.01,63.07,63.0,63.01,12279.0,58.8922,58.9483,58.8829,58.8922,12279.0
2019-11-06 12:30:00,63.01,63.04,62.99,63.04,20215.0,58.8922,58.9203,58.8736,58.9203,20215.0
2019-11-06 12:40:00,63.04,63.04,62.88,62.89,64045.0,58.9203,58.9203,58.7707,58.7801,64045.0
2019-11-06 12:50:00,62.89,62.96,62.83,62.96,86430.0,58.7801,58.8455,58.724,58.8455,86430.0
2019-11-06 13:00:00,62.97,63.06,62.91,62.97,48695.0,58.8549,58.939,58.7988,58.8549,48695.0
2019-11-06 13:10:00,62.99,63.1,62.97,63.1,33832.0,58.8736,58.9764,58.8549,58.9764,33832.0
2019-11-06 13:20:00,63.1,63.18,63.09,63.17,26451.0,58.9764,59.0511,58.967,59.0418,26451.0
2019-11-06 13:30:00,63.19,63.23,63.15,63.2,16127.0,59.0605,59.0979,59.0231,59.0698,16127.0
2019-11-06 13:40:00,63.2,63.29,63.2,63.28,15316.0,59.0698,59.154,59.0698,59.1446,15316.0
2019-11-06 13:50:00,63.29,63.41,63.29,63.37,30211.0,59.154,59.2661,59.154,59.2287,30211.0
2019-11-06 14:00:00,63.37,63.39,63.17,63.18,42916.0,59.2287,59.2474,59.0418,59.0511,42916.0
2019-11-06 14:10:00,63.18,63.32,63.13,63.31,57669.0,59.0511,59.182,59.0044,59.1726,57669.0
2019-11-06 14:20:00,63.3,63.38,63.25,63.38,15241.0,59.1633,59.2381,59.1166,59.2381,15241.0
2019-11-06 14:30:00,63.4,63.41,63.32,63.33,26938.0,59.2568,59.2661,59.182,59.1913,26938.0
2019-11-06 14:40:00,63.33,63.39,63.28,63.29,59295.0,59.1913,59.2474,59.1446,59.154,59295.0
2019-11-06 14:50:00,63.29,63.33,63.27,63.28,31835.0,59.154,59.1913,59.1353,59.1446,31835.0
2019-11-06 15:00:00,63.28,63.32,63.24,63.28,24843.0,59.1446,59.182,59.1072,59.1446,24843.0
2019-11-06 15:10:00,63.28,63.32,63.26,63.28,25391.0,59.1446,59.182,59.1259,59.1446,25391.0
2019-11-06 15:20:00,63.28,63.31,63.27,63.3,20966.0,59.1446,59.1726,59.1353,59.1633,20966.0
2019-11-06 15:30:00,63.29,63.35,63.24,63.34,63118.0,59.154,59.21,59.1072,59.2007,63118.0
2019-11-06 15:40:00,63.34,63.36,63.29,63.3,85961.0,59.2007,59.2194,59.154,59.1633,85961.0
2019-11-06 15:50:00,63.31,63.33,63.1,63.16,281393.0,59.1726,59.1913,58.9764,59.0324,281393.0
2019-11-07 09:30:00,63.91,64.35,63.84,64.25,110213.0,59.7334,60.1447,59.668,60.0512,110213.0
2019-11-07 09:40:00,64.21,64.27,64.01,64.12,77361.0,60.0138,60.0699,59.8269,59.9297,77361.0
2019-11-07 09:50:00,64.1,64.13,63.98,64.03,48132.0,59.911,59.9391,59.7989,59.8456,48132.0
2019-11-07 10:00:00,64.05,64.1,63.91,63.94,33645.0,59.8643,59.911,59.7334,59.7615,33645.0
2019-11-07 10:10:00,63.94,64.1,63.86,64.05,46050.0,59.7615,59.911,59.6867,59.8643,46050.0
2019-11-07 10:20:00,64.03,64.1,63.94,64.09,23816.0,59.8456,59.911,59.7615,59.9017,23816.0
2019-11-07 10:30:00,64.08,64.17,64.01,64.08,27321.0,59.8923,59.9764,59.8269,59.8923,27321.0
2019-11-07 10:40:00,64.09,64.12,63.95,63.98,52433.0,59.9017,59.9297,59.7708,59.7989,52433.0
2019-11-07 10:50:00,63.99,64.08,63.95,63.99,16162.0,59.8082,59.8923,59.7708,59.8082,16162.0
2019-11-07 11:00:00,64.01,64.03,63.92,63.95,16056.0,59.8269,59.8456,59.7428,59.7708,16056.0
2019-11-07 11:10:00,63.95,63.99,63.91,63.95,10425.0,59.7708,59.8082,59.7334,59.7708,10425.0
2019-11-07 11:20:00,63.95,63.99,63.93,63.96,24012.0,59.7708,59.8082,59.7521,59.7802,24012.0
2019-11-07 11:30:00,63.97,63.97,63.89,63.9,25380.0,59.7895,59.7895,59.7147,59.7241,25380.0
2019-11-07 11:40:00,63.89,63.9,63.72,63.73,33844.0,59.7147,59.7241,59.5559,59.5652,33844.0
2019-11-07 11:50:00,63.73,63.91,63.64,63.9,66452.0,59.5652,59.7334,59.4811,59.7241,66452.0
2019-11-07 12:00:00,63.89,63.97,63.79,63.97,39923.0,59.7147,59.7895,59.6213,59.7895,39923.0
2019-11-07 12:10:00,63.98,64.0,63.93,63.96,31610.0,59.7989,59.8176,59.7521,59.7802,31610.0
2019-11-07 12:20:00,63.96,64.02,63.94,63.99,22534.0,59.7802,59.8362,59.7615,59.8082,22534.0
2019-11-07 12:30:00,63.99,63.99,63.9,63.98,46004.0,59.8082,59.8082,59.7241,59.7989,46004.0
2019-11-07 12:40:00,63.97,64.0,63.94,63.97,15104.0,59.7895,59.8176,59.7615,59.7895,15104.0
2019-11-07 12:50:00,63.97,64.02,63.94,63.98,36355.0,59.7895,59.8362,59.7615,59.7989,36355.0
2019-11-07 13:00:00,63.98,64.07,63.96,64.06,48989.0,59.7989,59.883,59.7802,59.8736,48989.0
2019-11-07 13:10:00,64.07,64.19,64.07,64.14,28509.0,59.883,59.9951,59.883,59.9484,28509.0
2019-11-07 13:20:00,64.14,64.14,64.06,64.09,12810.0,59.9484,59.9484,59.8736,59.9017,12810.0
2019-11-07 13:30:00,64.08,64.09,64.0,64.02,52742.0,59.8923,59.9017,59.8176,59.8362,52742.0
2019-11-07 13:40:00,64.03,64.04,63.94,63.98,51005.0,59.8456,59.8549,59.7615,59.7989,51005.0
2019-11-07 13:50:00,63.97,64.06,63.96,64.02,23980.0,59.7895,59.8736,59.7802,59.8362,23980.0
2019-11-07 14:00:00,64.02,64.09,64.02,64.07,8560.0,59.8362,59.9017,59.8362,59.883,8560.0
2019-11-07 14:10:00,64.08,64.11,64.04,64.05,39166.0,59.8923,59.9204,59.8549,59.8643,39166.0
2019-11-07 14:20:00,64.06,64.06,63.98,64.03,15158.0,59.8736,59.8736,59.7989,59.8456,15158.0
2019-11-07 14:30:00,64.03,64.06,64.0,64.06,79091.0,59.8456,59.8736,59.8176,59.8736,79091.0
2019-11-07 14:40:00,64.06,64.1,63.77,63.92,70443.0,59.8736,59.911,59.6026,59.7428,70443.0
2019-11-07 14:50:00,63.92,64.03,63.86,64.01,33755.0,59.7428,59.8456,59.6867,59.8269,33755.0
2019-11-07 15:00:00,64.04,64.08,64.03,64.05,17631.0,59.8549,59.8923,59.8456,59.8643,17631.0
2019-11-07 15:10:00,64.06,64.06,63.84,63.84,37844.0,59.8736,59.8736,59.668,59.668,37844.0
2019-11-07 15:20:00,63.84,63.96,63.81,63.96,27745.0,59.668,59.7802,59.64,59.7802,27745.0
2019-11-07 15:30:00,63.95,64.01,63.87,63.88,59077.0,59.7708,59.8269,59.696,59.7054,59077.0
2019-11-07 15:40:00,63.88,63.88,63.75,63.85,56531.0,59.7054,59.7054,59.5839,59.6774,56531.0
2019-11-07 15:50:00,63.84,63.86,63.72,63.82,162728.0,59.668,59.6867,59.5559,59.6493,162728.0
2019-11-08 09:30:00,63.75,63.8,63.42,63.42,59479.0,59.5839,59.6306,59.2755,59.2755,59479.0
2019-11-08 09:40:00,63.37,63.6,63.33,63.58,33141.0,59.2287,59.4437,59.1913,59.425,33141.0
2019-11-08 09:50:00,63.56,63.69,63.26,63.36,40602.0,59.4063,59.5278,59.1259,59.2194,40602.0
2019-11-08 10:00:00,63.36,63.59,63.29,63.54,47079.0,59.2194,59.4343,59.154,59.3876,47079.0
2019-11-08 10:10:00,63.56,63.67,63.53,63.63,33434.0,59.4063,59.5091,59.3783,59.4717,33434.0
2019-11-08 10:20:00,63.64,63.69,63.52,63.54,82687.0,59.4811,59.5278,59.3689,59.3876,82687.0
2019-11-08 10:30:00,63.56,63.72,63.49,63.69,56709.0,59.4063,59.5559,59.3409,59.5278,56709.0
2019-11-08 10:40:00,63.7,63.86,63.7,63.79,151498.0,59.5372,59.6867,59.5372,59.6213,151498.0
2019-11-08 10:50:00,63.78,63.79,63.63,63.66,34357.0,59.6119,59.6213,59.4717,59.4998,34357.0
2019-11-08 11:00:00,63.66,63.74,63.62,63.72,18110.0,59.4998,59.5745,59.4624,59.5559,18110.0
2019-11-08 11:10:00,63.73,63.77,63.63,63.73,22592.0,59.5652,59.6026,59.4717,59.5652,22592.0
2019-11-08 11:20:00,63.75,63.77,63.66,63.71,14895.0,59.5839,59.6026,59.4998,59.5465,14895.0
2019-11-08 11:30:00,63.71,63.9,63.7,63.88,21416.0,59.5465,59.7241,59.5372,59.7054,21416.0
2019-11-08 11:40:00,63.89,63.95,63.87,63.9,83801.0,59.7147,59.7708,59.696,59.7241,83801.0
2019-11-08 11:50:00,63.9,63.91,63.81,63.86,15039.0,59.7241,59.7334,59.64,59.6867,15039.0
2019-11-08 12:00:00,63.86,63.98,63.84,63.84,57405.0,59.6867,59.7989,59.668,59.668,57405.0
2019-11-08 12:10:00,63.84,63.88,63.82,63.84,14091.0,59.668,59.7054,59.6493,59.668,14091.0
2019-11-08 12:20:00,63.84,63.84,63.75,63.82,16166.0,59.668,59.668,59.5839,59.6493,16166.0
2019-11-08 12:30:00,63.81,63.84,63.79,63.83,14055.0,59.64,59.668,59.6213,59.6587,14055.0
2019-11-08 12:40:00,63.83,63.87,63.82,63.84,12375.0,59.6587,59.696,59.6493,59.668,12375.0
2019-11-08 12:50:00,63.83,63.88,63.82,63.86,12479.0,59.6587,59.7054,59.6493,59.6867,12479.0
2019-11-08 13:00:00,63.86,63.87,63.82,63.85,15490.0,59.6867,59.696,59.6493,59.6774,15490.0
2019-11-08 13:10:00,63.84,63.86,63.83,63.85,11067.0,59.668,59.6867,59.6587,59.6774,11067.0
2019-11-08 13:20:00,63.84,63.85,63.76,63.82,10313.0,59.668,59.6774,59.5932,59.6493,10313.0
2019-11-08 13:30:00,63.81,63.81,63.76,63.76,20187.0,59.64,59.64,59.5932,59.5932,20187.0
2019-11-08 13:40:00,63.74,63.78,63.74,63.75,12385.0,59.5745,59.6119,59.5745,59.5839,12385.0
2019-11-08 13:50:00,63.76,63.76,63.7,63.73,21375.0,59.5932,59.5932,59.5372,59.5652,21375.0
2019-11-08 14:00:00,63.74,63.74,63.68,63.72,14878.0,59.5745,59.5745,59.5185,59.5559,14878.0
2019-11-08 14:10:00,63.71,63.74,63.71,63.73,14329.0,59.5465,59.5745,59.5465,59.5652,14329.0
2019-11-08 14:20:00,63.73,63.76,63.7,63.72,90464.0,59.5652,59.5932,59.5372,59.5559,90464.0
2019-11-08 14:30:00,63.72,63.75,63.7,63.71,33642.0,59.5559,59.5839,59.5372,59.5465,33642.0
2019-11-08 14:40:00,63.71,63.73,63.69,63.69,43849.0,59.5465,59.5652,59.5278,59.5278,43849.0
2019-11-08 14:50:00,63.7,63.73,63.66,63.71,24666.0,59.5372,59.5652,59.4998,59.5465,24666.0
2019-11-08 15:00:00,63.71,63.75,63.69,63.75,48271.0,59.5465,59.5839,59.5278,59.5839,48271.0
2019-11-08 15:10:00,63.75,63.84,63.71,63.82,66680.0,59.5839,59.668,59.5465,59.6493,66680.0
2019-11-08 15:20:00,63.82,63.88,63.81,63.88,28683.0,59.6493,59.7054,59.64,59.7054,28683.0
2019-11-08 15:30:00,63.87,63.87,63.77,63.86,90705.0,59.696,59.696,59.6026,59.6867,90705.0
2019-11-08 15:40:00,63.85,63.92,63.85,63.92,46472.0,59.6774,59.7428,59.6774,59.7428,46472.0
2019-11-08 15:50:00,63.93,64.07,63.92,64.06,233557.0,59.7521,59.883,59.7428,59.8736,233557.0
2019-11-11 09:30:00,63.09,63.33,62.87,63.24,103645.0,58.967,59.1913,58.7614,59.1072,103645.0
2019-11-11 09:40:00,63.25,63.29,62.96,63.21,59504.0,59.1166,59.154,58.8455,59.0792,59504.0
2019-11-11 09:50:00,63.2,63.3,63.11,63.18,27954.0,59.0698,59.1633,58.9857,59.0511,27954.0
2019-11-11 10:00:00,63.21,63.21,63.03,63.08,37348.0,59.0792,59.0792,58.9109,58.9577,37348.0
2019-11-11 10:10:00,63.08,63.11,62.95,62.98,31443.0,58.9577,58.9857,58.8362,58.8642,31443.0
2019-11-11 10:20:00,62.98,63.12,62.94,63.07,23741.0,58.8642,58.9951,58.8268,58.9483,23741.0
2019-11-11 10:30:00,63.09,63.11,62.99,63.09,34633.0,58.967,58.9857,58.8736,58.967,34633.0
2019-11-11 10:40:00,63.06,63.14,63.02,63.03,139329.0,58.939,59.0138,58.9016,58.9109,139329.0
2019-11-11 10:50:00,63.03,63.04,62.88,62.9,53382.0,58.9109,58.9203,58.7707,58.7894,53382.0
2019-11-11 11:00:00,62.9,62.91,62.69,62.72,108811.0,58.7894,58.7988,58.5932,58.6212,108811.0
2019-11-11 11:10:00,62.72,62.76,62.53,62.56,85781.0,58.6212,58.6586,58.4436,58.4717,85781.0
2019-11-11 11:20:00,62.58,62.61,62.52,62.52,46509.0,58.4903,58.5184,58.4343,58.4343,46509.0
2019-11-11 11:30:00,62.51,62.81,62.51,62.78,58879.0,58.4249,58.7053,58.4249,58.6773,58879.0
2019-11-11 11:40:00,62.78,62.85,62.77,62.81,36128.0,58.6773,58.7427,58.6679,58.7053,36128.0
2019-11-11 11:50:00,62.82,62.88,62.73,62.88,48720.0,58.7147,58.7707,58.6305,58.7707,48720.0
2019-11-11 12:00:00,62.87,62.98,62.84,62.97,30892.0,58.7614,58.8642,58.7334,58.8549,30892.0
2019-11-11 12:10:00,62.96,62.97,62.85,62.91,33948.0,58.8455,58.8549,58.7427,58.7988,33948.0
2019-11-11 12:20:00,62.9,62.93,62.84,62.93,37493.0,58.7894,58.8175,58.7334,58.8175,37493.0
2019-11-11 12:30:00,62.94,63.02,62.93,62.99,18046.0,58.8268,58.9016,58.8175,58.8736,18046.0
2019-11-11 12:40:00,62.98,63.01,62.96,63.01,18744.0,58.8642,58.8922,58.8455,58.8922,18744.0
2019-11-11 12:50:00,63.0,63.0,62.92,62.95,43487.0,58.8829,58.8829,58.8081,58.8362,43487.0
2019-11-11 13:00:00,62.95,63.05,62.91,63.01,46146.0,58.8362,58.9296,58.7988,58.8922,46146.0
2019-11-11 13:10:00,63.02,63.03,62.92,62.94,51266.0,58.9016,58.9109,58.8081,58.8268,51266.0
2019-11-11 13:20:00,62.94,63.03,62.91,63.03,84554.0,58.8268,58.9109,58.7988,58.9109,84554.0
2019-11-11 13:30:00,63.03,63.11,63.03,63.09,23566.0,58.9109,58.9857,58.9109,58.967,23566.0
2019-11-11 13:40:00,63.08,63.15,63.01,63.03,82777.0,58.9577,59.0231,58.8922,58.9109,82777.0
2019-11-11 13:50:00,63.03,63.05,62.99,63.03,51476.0,58.9109,58.9296,58.8736,58.9109,51476.0
2019-11-11 14:00:00,63.03,63.03,62.96,62.99,28907.0,58.9109,58.9109,58.8455,58.8736,28907.0
2019-11-11 14:10:00,63.0,63.14,62.99,63.12,51032.0,58.8829,59.0138,58.8736,58.9951,51032.0
2019-11-11 14:20:00,63.11,63.17,63.1,63.17,32099.0,58.9857,59.0418,58.9764,59.0418,32099.0
2019-11-11 14:30:00,63.16,63.25,63.15,63.2,96370.0,59.0324,59.1166,59.0231,59.0698,96370.0
2019-11-11 14:40:00,63.2,63.25,63.18,63.25,41442.0,59.0698,59.1166,59.0511,59.1166,41442.0
2019-11-11 14:50:00,63.26,63.31,63.25,63.27,21288.0,59.1259,59.1726,59.1166,59.1353,21288.0
2019-11-11 15:00:00,63.27,63.31,63.24,63.26,25917.0,59.1353,59.1726,59.1072,59.1259,25917.0
2019-11-11 15:10:00,63.25,63.26,63.14,63.15,38614.0,59.1166,59.1259,59.0138,59.0231,38614.0
2019-11-11 15:20:00,63.15,63.19,63.14,63.17,53727.0,59.0231,59.0605,59.0138,59.0418,53727.0
2019-11-11 15:30:00,63.17,63.19,63.07,63.1,69117.0,59.0418,59.0605,58.9483,58.9764,69117.0
2019-11-11 15:40:00,63.1,63.13,63.09,63.1,82386.0,58.9764,59.0044,58.967,58.9764,82386.0
2019-11-11 15:50:00,63.09,63.17,62.96,63.11,346027.0,58.967,59.0418,58.8455,58.9857,346027.0
2019-11-12 09:30:00,63.13,63.33,63.01,63.1,86002.0,59.0044,59.1913,58.8922,58.9764,86002.0
2019-11-12 09:40:00,63.1,63.13,63.03,63.1,48041.0,58.9764,59.0044,58.9109,58.9764,48041.0
2019-11-12 09:50:00,63.1,63.15,63.02,63.02,15922.0,58.9764,59.0231,58.9016,58.9016,15922.0
2019-11-12 10:00:00,63.03,63.07,62.77,62.81,81649.0,58.9109,58.9483,58.6679,58.7053,81649.0
2019-11-12 10:10:00,62.8,62.9,62.77,62.9,19903.0,58.696,58.7894,58.6679,58.7894,19903.0
2019-11-12 10:20:00,62.9,62.98,62.88,62.93,35247.0,58.7894,58.8642,58.7707,58.8175,35247.0
2019-11-12 10:30:00,62.95,63.07,62.89,62.99,27579.0,58.8362,58.9483,58.7801,58.8736,27579.0
2019-11-12 10:40:00,62.99,63.03,62.94,62.97,116755.0,58.8736,58.9109,58.8268,58.8549,116755.0
2019-11-12 10:50:00,62.96,63.03,62.9,62.95,120589.0,58.8455,58.9109,58.7894,58.8362,120589.0
2019-11-12 11:00:00,62.95,63.05,62.93,62.98,67846.0,58.8362,58.9296,58.8175,58.8642,67846.0
2019-11-12 11:10:00,62.98,62.98,62.91,62.95,41247.0,58.8642,58.8642,58.7988,58.8362,41247.0
2019-11-12 11:20:00,62.96,62.99,62.9,62.9,89592.0,58.8455,58.8736,58.7894,58.7894,89592.0
2019-11-12 11:30:00,62.91,62.98,62.85,62.92,28336.0,58.7988,58.8642,58.7427,58.8081,28336.0
2019-11-12 11:40:00,62.93,63.0,62.82,62.84,68291.0,58.8175,58.8829,58.7147,58.7334,68291.0
2019-11-12 11:50:00,62.86,62.86,62.71,62.74,26518.0,58.7521,58.7521,58.6119,58.6399,26518.0
2019-11-12 12:00:00,62.76,62.77,62.7,62.72,41413.0,58.6586,58.6679,58.6025,58.6212,41413.0
2019-11-12 12:10:00,62.72,62.81,62.65,62.67,54808.0,58.6212,58.7053,58.5558,58.5745,54808.0
2019-11-12 12:20:00,62.69,62.76,62.66,62.73,20401.0,58.5932,58.6586,58.5651,58.6305,20401.0
2019-11-12 12:30:00,62.72,62.86,62.71,62.85,18522.0,58.6212,58.7521,58.6119,58.7427,18522.0
2019-11-12 12:40:00,62.85,62.86,62.74,62.74,19142.0,58.7427,58.7521,58.6399,58.6399,19142.0
2019-11-12 12:50:00,62.74,62.86,62.73,62.79,25817.0,58.6399,58.7521,58.6305,58.6866,25817.0
2019-11-12 13:00:00,62.79,62.85,62.79,62.84,14464.0,58.6866,58.7427,58.6866,58.7334,14464.0
2019-11-12 13:10:00,62.84,62.87,62.8,62.82,22568.0,58.7334,58.7614,58.696,58.7147,22568.0
2019-11-12 13:20:00,62.82,62.85,62.69,62.69,26414.0,58.7147,58.7427,58.5932,58.5932,26414.0
2019-11-12 13:30:00,62.69,62.7,62.63,62.64,18172.0,58.5932,58.6025,58.5371,58.5464,18172.0
2019-11-12 13:40:00,62.64,62.65,62.58,62.61,17307.0,58.5464,58.5558,58.4903,58.5184,17307.0
2019-11-12 13:50:00,62.61,62.66,62.56,62.62,16795.0,58.5184,58.5651,58.4717,58.5277,16795.0
2019-11-12 14:00:00,62.63,62.63,62.53,62.56,22577.0,58.5371,58.5371,58.4436,58.4717,22577.0
2019-11-12 14:10:00,62.56,62.56,62.41,62.42,23928.0,58.4717,58.4717,58.3315,58.3408,23928.0
2019-11-12 14:20:00,62.42,62.42,62.36,62.38,21830.0,58.3408,58.3408,58.2847,58.3034,21830.0
2019-11-12 14:30:00,62.39,62.42,62.27,62.29,30140.0,58.3128,58.3408,58.2006,58.2193,30140.0
2019-11-12 14:40:00,62.29,62.33,62.26,62.27,21004.0,58.2193,58.2567,58.1913,58.2006,21004.0
2019-11-12 14:50:00,62.26,62.29,62.21,62.27,37157.0,58.1913,58.2193,58.1445,58.2006,37157.0
2019-11-12 15:00:00,62.26,62.32,62.23,62.3,34804.0,58.1913,58.2473,58.1632,58.2286,34804.0
2019-11-12 15:10:00,62.29,62.37,62.29,62.35,63863.0,58.2193,58.2941,58.2193,58.2754,63863.0
2019-11-12 15:20:00,62.35,62.37,62.33,62.37,49707.0,58.2754,58.2941,58.2567,58.2941,49707.0
2019-11-12 15:30:00,62.38,62.43,62.37,62.39,66651.0,58.3034,58.3502,58.2941,58.3128,66651.0
2019-11-12 15:40:00,62.4,62.44,62.38,62.44,91051.0,58.3221,58.3595,58.3034,58.3595,91051.0
2019-11-12 15:50:00,62.44,62.51,62.4,62.49,196933.0,58.3595,58.4249,58.3221,58.4062,196933.0
2019-11-13 09:30:00,62.22,62.41,62.0,62.23,54761.0,58.1539,58.3315,57.9483,58.1632,54761.0
2019-11-13 09:40:00,62.25,62.25,62.1,62.2,25949.0,58.1819,58.1819,58.0417,58.1352,25949.0
2019-11-13 09:50:00,62.14,62.33,62.12,62.29,22595.0,58.0791,58.2567,58.0604,58.2193,22595.0
2019-11-13 10:00:00,62.26,62.29,62.07,62.1,38619.0,58.1913,58.2193,58.0137,58.0417,38619.0
2019-11-13 10:10:00,62.1,62.13,62.05,62.13,10756.0,58.0417,58.0698,57.995,58.0698,10756.0
2019-11-13 10:20:00,62.13,62.19,62.11,62.18,11840.0,58.0698,58.1258,58.0511,58.1165,11840.0
2019-11-13 10:30:00,62.18,62.22,62.02,62.1,40711.0,58.1165,58.1539,57.9669,58.0417,40711.0
2019-11-13 10:40:00,62.12,62.14,62.05,62.05,14145.0,58.0604,58.0791,57.995,57.995,14145.0
2019-11-13 10:50:00,62.06,62.16,62.05,62.12,13135.0,58.0043,58.0978,57.995,58.0604,13135.0
2019-11-13 11:00:00,62.12,62.15,62.04,62.07,24339.0,58.0604,58.0885,57.9856,58.0137,24339.0
2019-11-13 11:10:00,62.08,62.15,62.05,62.14,15712.0,58.023,58.0885,57.995,58.0791,15712.0
2019-11-13 11:20:00,62.17,62.23,62.14,62.18,15823.0,58.1071,58.1632,58.0791,58.1165,15823.0
2019-11-13 11:30:00,62.17,62.26,62.17,62.22,24699.0,58.1071,58.1913,58.1071,58.1539,24699.0
2019-11-13 11:40:00,62.22,62.34,62.21,62.33,20198.0,58.1539,58.266,58.1445,58.2567,20198.0
2019-11-13 11:50:00,62.33,62.4,62.32,62.35,19026.0,58.2567,58.3221,58.2473,58.2754,19026.0
2019-11-13 12:00:00,62.35,62.43,62.33,62.34,22102.0,58.2754,58.3502,58.2567,58.266,22102.0
2019-11-13 12:10:00,62.32,62.41,62.31,62.38,26653.0,58.2473,58.3315,58.238,58.3034,26653.0
2019-11-13 12:20:00,62.37,62.38,62.24,62.36,137918.0,58.2941,58.3034,58.1726,58.2847,137918.0
2019-11-13 12:30:00,62.36,62.42,62.34,62.4,68162.0,58.2847,58.3408,58.266,58.3221,68162.0
2019-11-13 12:40:00,62.4,62.42,62.33,62.38,75484.0,58.3221,58.3408,58.2567,58.3034,75484.0
2019-11-13 12:50:00,62.37,62.38,62.32,62.36,21674.0,58.2941,58.3034,58.2473,58.2847,21674.0
2019-11-13 13:00:00,62.37,62.37,62.33,62.36,22039.0,58.2941,58.2941,58.2567,58.2847,22039.0
2019-11-13 13:10:00,62.35,62.37,62.34,62.36,29289.0,58.2754,58.2941,58.266,58.2847,29289.0
2019-11-13 13:20:00,62.36,62.38,62.34,62.37,22890.0,58.2847,58.3034,58.266,58.2941,22890.0
2019-11-13 13:30:00,62.37,62.4,62.35,62.4,39673.0,58.2941,58.3221,58.2754,58.3221,39673.0
2019-11-13 13:40:00,62.41,62.53,62.37,62.5,69272.0,58.3315,58.4436,58.2941,58.4156,69272.0
2019-11-13 13:50:00,62.51,62.55,62.07,62.15,78442.0,58.4249,58.4623,58.0137,58.0885,78442.0
2019-11-13 14:00:00,62.16,62.2,62.1,62.17,11622.0,58.0978,58.1352,58.0417,58.1071,11622.0
2019-11-13 14:10:00,62.17,62.17,62.04,62.09,21887.0,58.1071,58.1071,57.9856,58.0324,21887.0
2019-11-13 14:20:00,62.09,62.15,62.08,62.13,18655.0,58.0324,58.0885,58.023,58.0698,18655.0
2019-11-13 14:30:00,62.13,62.14,62.05,62.1,83069.0,58.0698,58.0791,57.995,58.0417,83069.0
2019-11-13 14:40:00,62.1,62.14,62.01,62.07,46702.0,58.0417,58.0791,57.9576,58.0137,46702.0
2019-11-13 14:50:00,62.07,62.14,62.06,62.12,19602.0,58.0137,58.0791,58.0043,58.0604,19602.0
2019-11-13 15:00:00,62.13,62.21,62.11,62.15,40125.0,58.0698,58.1445,58.0511,58.0885,40125.0
2019-11-13 15:10:00,62.14,62.15,62.1,62.11,62124.0,58.0791,58.0885,58.0417,58.0511,62124.0
2019-11-13 15:20:00,62.12,62.13,62.1,62.1,52355.0,58.0604,58.0698,58.0417,58.0417,52355.0
2019-11-13 15:30:00,62.1,62.19,62.08,62.18,79722.0,58.0417,58.1258,58.023,58.1165,79722.0
2019-11-13 15:40:00,62.18,62.24,62.14,62.16,138448.0,58.1165,58.1726,58.0791,58.0978,138448.0
2019-11-13 15:50:00,62.17,62.2,62.1,62.15,198435.0,58.1071,58.1352,58.0417,58.0885,198435.0
2019-11-14 09:30:00,62.19,62.28,61.95,62.12,49061.0,58.1258,58.21,57.9015,58.0604,49061.0
2019-11-14 09:40:00,62.12,62.21,62.05,62.2,24367.0,58.0604,58.1445,57.995,58.1352,24367.0
2019-11-14 09:50:00,62.21,62.34,62.14,62.3,39260.0,58.1445,58.266,58.0791,58.2286,39260.0
2019-11-14 10:00:00,62.29,62.37,62.26,62.3,49052.0,58.2193,58.2941,58.1913,58.2286,49052.0
2019-11-14 10:10:00,62.3,62.38,62.28,62.34,18306.0,58.2286,58.3034,58.21,58.266,18306.0
2019-11-14 10:20:00,62.35,62.4,62.33,62.37,17735.0,58.2754,58.3221,58.2567,58.2941,17735.0
2019-11-14 10:30:00,62.38,62.39,62.29,62.32,17712.0,58.3034,58.3128,58.2193,58.2473,17712.0
2019-11-14 10:40:00,62.35,62.37,62.31,62.35,12810.0,58.2754,58.2941,58.238,58.2754,12810.0
2019-11-14 10:50:00,62.34,62.38,62.26,62.3,13375.0,58.266,58.3034,58.1913,58.2286,13375.0
2019-11-14 11:00:00,62.29,62.36,62.26,62.36,15981.0,58.2193,58.2847,58.1913,58.2847,15981.0
2019-11-14 11:10:00,62.37,62.37,62.28,62.34,16321.0,58.2941,58.2941,58.21,58.266,16321.0
2019-11-14 11:20:00,62.33,62.34,62.22,62.32,78792.0,58.2567,58.266,58.1539,58.2473,78792.0
2019-11-14 11:30:00,62.33,62.41,62.3,62.36,22857.0,58.2567,58.3315,58.2286,58.2847,22857.0
2019-11-14 11:40:00,62.36,62.36,62.13,62.15,54727.0,58.2847,58.2847,58.0698,58.0885,54727.0
2019-11-14 11:50:00,62.16,62.23,62.14,62.23,13721.0,58.0978,58.1632,58.0791,58.1632,13721.0
2019-11-14 12:00:00,62.22,62.33,62.2,62.28,21284.0,58.1539,58.2567,58.1352,58.21,21284.0
2019-11-14 12:10:00,62.29,62.35,62.28,62.35,15781.0,58.2193,58.2754,58.21,58.2754,15781.0
2019-11-14 12:20:00,62.36,62.36,62.29,62.35,15178.0,58.2847,58.2847,58.2193,58.2754,15178.0
2019-11-14 12:30:00,62.35,62.38,62.33,62.37,24074.0,58.2754,58.3034,58.2567,58.2941,24074.0
2019-11-14 12:40:00,62.37,62.45,62.36,62.42,12730.0,58.2941,58.3688,58.2847,58.3408,12730.0
2019-11-14 12:50:00,62.42,62.43,62.37,62.4,12384.0,58.3408,58.3502,58.2941,58.3221,12384.0
2019-11-14 13:00:00,62.39,62.41,62.36,62.38,27803.0,58.3128,58.3315,58.2847,58.3034,27803.0
2019-11-14 13:10:00,62.39,62.39,62.32,62.37,9573.0,58.3128,58.3128,58.2473,58.2941,9573.0
2019-11-14 13:20:00,62.37,62.4,62.34,62.39,8579.0,58.2941,58.3221,58.266,58.3128,8579.0
2019-11-14 13:30:00,62.39,62.39,62.33,62.35,20315.0,58.3128,58.3128,58.2567,58.2754,20315.0
2019-11-14 13:40:00,62.35,62.37,62.29,62.37,19934.0,58.2754,58.2941,58.2193,58.2941,19934.0
2019-11-14 13:50:00,62.37,62.42,62.2,62.33,64219.0,58.2941,58.3408,58.1352,58.2567,64219.0
2019-11-14 14:00:00,62.33,62.36,62.22,62.29,27247.0,58.2567,58.2847,58.1539,58.2193,27247.0
2019-11-14 14:10:00,62.29,62.33,62.27,62.3,17293.0,58.2193,58.2567,58.2006,58.2286,17293.0
2019-11-14 14:20:00,62.3,62.34,62.25,62.32,20304.0,58.2286,58.266,58.1819,58.2473,20304.0
2019-11-14 14:30:00,62.33,62.33,62.26,62.29,20756.0,58.2567,58.2567,58.1913,58.2193,20756.0
2019-11-14 14:40:00,62.29,62.3,62.23,62.26,16295.0,58.2193,58.2286,58.1632,58.1913,16295.0
2019-11-14 14:50:00,62.27,62.32,62.27,62.3,12052.0,58.2006,58.2473,58.2006,58.2286,12052.0
2019-11-14 15:00:00,62.3,62.31,62.28,62.29,17612.0,58.2286,58.238,58.21,58.2193,17612.0
2019-11-14 15:10:00,62.3,62.32,62.28,62.31,20013.0,58.2286,58.2473,58.21,58.238,20013.0
2019-11-14 15:20:00,62.32,62.36,62.3,62.36,25046.0,58.2473,58.2847,58.2286,58.2847,25046.0
2019-11-14 15:30:00,62.36,62.37,62.32,62.34,35065.0,58.2847,58.2941,58.2473,58.266,35065.0
2019-11-14 15:40:00,62.34,62.36,62.27,62.36,48841.0,58.266,58.2847,58.2006,58.2847,48841.0
2019-11-14 15:50:00,62.36,62.42,62.34,62.39,142540.0,58.2847,58.3408,58.266,58.3128,142540.0
2019-11-15 09:30:00,62.7,62.89,62.45,62.58,83682.0,58.6025,58.7801,58.3688,58.4903,83682.0
2019-11-15 09:40:00,62.58,62.58,62.25,62.37,37062.0,58.4903,58.4903,58.1819,58.2941,37062.0
2019-11-15 09:50:00,62.35,62.37,62.24,62.35,26539.0,58.2754,58.2941,58.1726,58.2754,26539.0
2019-11-15 10:00:00,62.36,62.38,62.25,62.35,37500.0,58.2847,58.3034,58.1819,58.2754,37500.0
2019-11-15 10:10:00,62.34,62.35,62.23,62.29,30745.0,58.266,58.2754,58.1632,58.2193,30745.0
2019-11-15 10:20:00,62.3,62.32,62.27,62.3,38701.0,58.2286,58.2473,58.2006,58.2286,38701.0
2019-11-15 10:30:00,62.3,62.31,62.24,62.28,25329.0,58.2286,58.238,58.1726,58.21,25329.0
2019-11-15 10:40:00,62.28,62.31,62.25,62.3,18904.0,58.21,58.238,58.1819,58.2286,18904.0
2019-11-15 10:50:00,62.3,62.44,62.28,62.32,234844.0,58.2286,58.3595,58.21,58.2473,234844.0
2019-11-15 11:00:00,62.32,62.59,62.31,62.53,130706.0,58.2473,58.4997,58.238,58.4436,130706.0
2019-11-15 11:10:00,62.53,62.54,62.45,62.48,41831.0,58.4436,58.453,58.3688,58.3969,41831.0
2019-11-15 11:20:00,62.47,62.56,62.45,62.52,24330.0,58.3875,58.4717,58.3688,58.4343,24330.0
2019-11-15 11:30:00,62.52,62.54,62.49,62.5,37379.0,58.4343,58.453,58.4062,58.4156,37379.0
2019-11-15 11:40:00,62.5,62.52,62.46,62.5,13191.0,58.4156,58.4343,58.3782,58.4156,13191.0
2019-11-15 11:50:00,62.5,62.55,62.49,62.51,35801.0,58.4156,58.4623,58.4062,58.4249,35801.0
2019-11-15 12:00:00,62.51,62.58,62.5,62.52,59405.0,58.4249,58.4903,58.4156,58.4343,59405.0
2019-11-15 12:10:00,62.52,62.55,62.5,62.51,23536.0,58.4343,58.4623,58.4156,58.4249,23536.0
2019-11-15 12:20:00,62.51,62.52,62.48,62.5,17436.0,58.4249,58.4343,58.3969,58.4156,17436.0
2019-11-15 12:30:00,62.5,62.52,62.47,62.51,16312.0,58.4156,58.4343,58.3875,58.4249,16312.0
2019-11-15 12:40:00,62.5,62.54,62.48,62.53,21216.0,58.4156,58.453,58.3969,58.4436,21216.0
2019-11-15 12:50:00,62.53,62.53,62.49,62.51,21948.0,58.4436,58.4436,58.4062,58.4249,21948.0
2019-11-15 13:00:00,62.51,62.52,62.47,62.51,9420.0,58.4249,58.4343,58.3875,58.4249,9420.0
2019-11-15 13:10:00,62.51,62.52,62.48,62.5,11393.0,58.4249,58.4343,58.3969,58.4156,11393.0
2019-11-15 13:20:00,62.5,62.5,62.45,62.46,43517.0,58.4156,58.4156,58.3688,58.3782,43517.0
2019-11-15 13:30:00,62.47,62.6,62.46,62.6,64344.0,58.3875,58.509,58.3782,58.509,64344.0
2019-11-15 13:40:00,62.6,62.64,62.59,62.64,14758.0,58.509,58.5464,58.4997,58.5464,14758.0
2019-11-15 13:50:00,62.63,62.63,62.59,62.61,16532.0,58.5371,58.5371,58.4997,58.5184,16532.0
2019-11-15 14:00:00,62.61,62.64,62.57,62.59,30135.0,58.5184,58.5464,58.481,58.4997,30135.0
2019-11-15 14:10:00,62.59,62.7,62.59,62.67,156121.0,58.4997,58.6025,58.4997,58.5745,156121.0
2019-11-15 14:20:00,62.67,62.68,62.64,62.66,13169.0,58.5745,58.5838,58.5464,58.5651,13169.0
2019-11-15 14:30:00,62.66,62.66,62.59,62.65,26827.0,58.5651,58.5651,58.4997,58.5558,26827.0
2019-11-15 14:40:00,62.65,62.7,62.63,62.66,28933.0,58.5558,58.6025,58.5371,58.5651,28933.0
2019-11-15 14:50:00,62.65,62.65,62.61,62.64,11675.0,58.5558,58.5558,58.5184,58.5464,11675.0
2019-11-15 15:00:00,62.64,62.64,62.52,62.52,23422.0,58.5464,58.5464,58.4343,58.4343,23422.0
2019-11-15 15:10:00,62.52,62.56,62.51,62.51,13101.0,58.4343,58.4717,58.4249,58.4249,13101.0
2019-11-15 15:20:00,62.52,62.53,62.46,62.5,29082.0,58.4343,58.4436,58.3782,58.4156,29082.0
2019-11-15 15:30:00,62.5,62.6,62.49,62.58,83335.0,58.4156,58.509,58.4062,58.4903,83335.0
2019-11-15 15:40:00,62.58,62.64,62.54,62.61,56102.0,58.4903,58.5464,58.453,58.5184,56102.0
2019-11-15 15:50:00,62.61,62.67,62.57,62.67,174182.0,58.5184,58.5745,58.481,58.5745,174182.0
2019-11-18 09:30:00,62.6,62.6,61.68,61.74,124850.0,58.509,58.509,57.6492,57.7052,124850.0
2019-11-18 09:40:00,61.75,61.95,61.71,61.85,108125.0,57.7146,57.9015,57.6772,57.8081,108125.0
2019-11-18 09:50:00,61.89,61.92,61.75,61.85,124177.0,57.8454,57.8735,57.7146,57.8081,124177.0
2019-11-18 10:00:00,61.84,61.9,61.73,61.76,169270.0,57.7987,57.8548,57.6959,57.7239,169270.0
2019-11-18 10:10:00,61.76,61.83,61.66,61.7,53541.0,57.7239,57.7894,57.6305,57.6679,53541.0
2019-11-18 10:20:00,61.7,61.87,61.7,61.81,109130.0,57.6679,57.8267,57.6679,57.7707,109130.0
2019-11-18 10:30:00,61.81,62.27,61.78,62.18,213313.0,57.7707,58.2006,57.7426,58.1165,213313.0
2019-11-18 10:40:00,62.18,62.32,62.11,62.24,60067.0,58.1165,58.2473,58.0511,58.1726,60067.0
2019-11-18 10:50:00,62.24,62.25,62.1,62.15,30012.0,58.1726,58.1819,58.0417,58.0885,30012.0
2019-11-18 11:00:00,62.15,62.21,62.15,62.19,38262.0,58.0885,58.1445,58.0885,58.1258,38262.0
2019-11-18 11:10:00,62.19,62.24,62.13,62.15,34024.0,58.1258,58.1726,58.0698,58.0885,34024.0
2019-11-18 11:20:00,62.14,62.22,62.13,62.17,38930.0,58.0791,58.1539,58.0698,58.1071,38930.0
2019-11-18 11:30:00,62.17,62.26,62.13,62.18,233440.0,58.1071,58.1913,58.0698,58.1165,233440.0
2019-11-18 11:40:00,62.18,62.2,62.1,62.18,205791.0,58.1165,58.1352,58.0417,58.1165,205791.0
2019-11-18 11:50:00,62.18,62.32,62.15,62.21,99639.0,58.1165,58.2473,58.0885,58.1445,99639.0
2019-11-18 12:00:00,62.21,62.22,62.11,62.14,35832.0,58.1445,58.1539,58.0511,58.0791,35832.0
2019-11-18 12:10:00,62.14,62.19,62.12,62.16,17891.0,58.0791,58.1258,58.0604,58.0978,17891.0
2019-11-18 12:20:00,62.17,62.22,62.1,62.1,67854.0,58.1071,58.1539,58.0417,58.0417,67854.0
2019-11-18 12:30:00,62.1,62.21,62.09,62.19,27931.0,58.0417,58.1445,58.0324,58.1258,27931.0
2019-11-18 12:40:00,62.19,62.2,62.16,62.18,29818.0,58.1258,58.1352,58.0978,58.1165,29818.0
2019-11-18 12:50:00,62.18,62.19,62.12,62.19,17988.0,58.1165,58.1258,58.0604,58.1258,17988.0
2019-11-18 13:00:00,62.18,62.18,62.13,62.14,21563.0,58.1165,58.1165,58.0698,58.0791,21563.0
2019-11-18 13:10:00,62.14,62.17,62.05,62.16,41036.0,58.0791,58.1071,57.995,58.0978,41036.0
2019-11-18 13:20:00,62.17,62.18,62.12,62.16,13369.0,58.1071,58.1165,58.0604,58.0978,13369.0
2019-11-18 13:30:00,62.16,62.19,62.14,62.19,10885.0,58.0978,58.1258,58.0791,58.1258,10885.0
2019-11-18 13:40:00,62.18,62.21,62.15,62.16,52231.0,58.1165,58.1445,58.0885,58.0978,52231.0
2019-11-18 13:50:00,62.16,62.21,62.13,62.15,86353.0,58.0978,58.1445,58.0698,58.0885,86353.0
2019-11-18 14:00:00,62.16,62.16,62.1,62.11,24634.0,58.0978,58.0978,58.0417,58.0511,24634.0
2019-11-18 14:10:00,62.11,62.12,62.08,62.09,20490.0,58.0511,58.0604,58.023,58.0324,20490.0
2019-11-18 14:20:00,62.1,62.19,62.09,62.17,60863.0,58.0417,58.1258,58.0324,58.1071,60863.0
2019-11-18 14:30:00,62.17,62.17,62.1,62.12,86809.0,58.1071,58.1071,58.0417,58.0604,86809.0
2019-11-18 14:40:00,62.11,62.13,62.0,62.03,117544.0,58.0511,58.0698,57.9483,57.9763,117544.0
2019-11-18 14:50:00,62.03,62.05,61.99,62.01,92970.0,57.9763,57.995,57.9389,57.9576,92970.0
2019-11-18 15:00:00,62.02,62.03,61.98,61.99,39945.0,57.9669,57.9763,57.9296,57.9389,39945.0
2019-11-18 15:10:00,61.99,62.02,61.96,61.97,37480.0,57.9389,57.9669,57.9109,57.9202,37480.0
2019-11-18 15:20:00,61.97,62.0,61.9,61.92,73782.0,57.9202,57.9483,57.8548,57.8735,73782.0
2019-11-18 15:30:00,61.93,62.03,61.92,62.01,42990.0,57.8828,57.9763,57.8735,57.9576,42990.0
2019-11-18 15:40:00,62.01,62.07,61.97,62.04,69683.0,57.9576,58.0137,57.9202,57.9856,69683.0
2019-11-18 15:50:00,62.03,62.14,62.0,62.14,345772.0,57.9763,58.0791,57.9483,58.0791,345772.0
2019-11-19 09:30:00,62.4,62.53,62.13,62.13,68850.0,58.3221,58.4436,58.0698,58.0698,68850.0
2019-11-19 09:40:00,62.15,62.18,61.77,61.81,93995.0,58.0885,58.1165,57.7333,57.7707,93995.0
2019-11-19 09:50:00,61.82,61.82,61.62,61.67,58812.0,57.78,57.78,57.5931,57.6398,58812.0
2019-11-19 10:00:00,61.67,61.68,61.26,61.48,85900.0,57.6398,57.6492,57.2566,57.4622,85900.0
2019-11-19 10:10:00,61.49,61.53,61.28,61.31,75278.0,57.4716,57.509,57.2753,57.3033,75278.0
2019-11-19 10:20:00,61.32,61.49,61.27,61.35,92376.0,57.3127,57.4716,57.266,57.3407,92376.0
2019-11-19 10:30:00,61.36,61.44,61.28,61.34,23435.0,57.3501,57.4248,57.2753,57.3314,23435.0
2019-11-19 10:40:00,61.35,61.43,61.33,61.36,27442.0,57.3407,57.4155,57.322,57.3501,27442.0
2019-11-19 10:50:00,61.41,61.44,61.36,61.41,42617.0,57.3968,57.4248,57.3501,57.3968,42617.0
2019-11-19 11:00:00,61.42,61.45,61.38,61.42,32812.0,57.4062,57.4342,57.3688,57.4062,32812.0
2019-11-19 11:10:00,61.42,61.55,61.41,61.55,92351.0,57.4062,57.5277,57.3968,57.5277,92351.0
2019-11-19 11:20:00,61.54,61.77,61.54,61.73,17952.0,57.5183,57.7333,57.5183,57.6959,17952.0
2019-11-19 11:30:00,61.75,61.95,61.74,61.95,22529.0,57.7146,57.9015,57.7052,57.9015,22529.0
2019-11-19 11:40:00,61.97,62.02,61.9,61.98,23987.0,57.9202,57.9669,57.8548,57.9296,23987.0
2019-11-19 11:50:00,61.97,62.03,61.94,62.02,30816.0,57.9202,57.9763,57.8922,57.9669,30816.0
2019-11-19 12:00:00,62.03,62.04,61.87,61.93,50247.0,57.9763,57.9856,57.8267,57.8828,50247.0
2019-11-19 12:10:00,61.94,61.98,61.88,61.97,14571.0,57.8922,57.9296,57.8361,57.9202,14571.0
2019-11-19 12:20:00,61.98,62.02,61.96,61.98,23994.0,57.9296,57.9669,57.9109,57.9296,23994.0
2019-11-19 12:30:00,61.99,61.99,61.89,61.93,12685.0,57.9389,57.9389,57.8454,57.8828,12685.0
2019-11-19 12:40:00,61.92,61.97,61.89,61.97,12327.0,57.8735,57.9202,57.8454,57.9202,12327.0
2019-11-19 12:50:00,61.97,62.02,61.95,62.02,17743.0,57.9202,57.9669,57.9015,57.9669,17743.0
2019-11-19 13:00:00,62.01,62.02,61.98,62.0,18182.0,57.9576,57.9669,57.9296,57.9483,18182.0
2019-11-19 13:10:00,61.99,62.03,61.95,62.01,46515.0,57.9389,57.9763,57.9015,57.9576,46515.0
2019-11-19 13:20:00,62.0,62.01,61.94,61.96,13955.0,57.9483,57.9576,57.8922,57.9109,13955.0
2019-11-19 13:30:00,61.95,61.99,61.95,61.98,12196.0,57.9015,57.9389,57.9015,57.9296,12196.0
2019-11-19 13:40:00,61.98,62.0,61.91,61.92,28815.0,57.9296,57.9483,57.8641,57.8735,28815.0
2019-11-19 13:50:00,61.92,61.93,61.85,61.9,19610.0,57.8735,57.8828,57.8081,57.8548,19610.0
2019-11-19 14:00:00,61.9,61.99,61.9,61.97,14080.0,57.8548,57.9389,57.8548,57.9202,14080.0
2019-11-19 14:10:00,61.98,61.98,61.91,61.92,20397.0,57.9296,57.9296,57.8641,57.8735,20397.0
2019-11-19 14:20:00,61.93,62.0,61.92,61.97,18880.0,57.8828,57.9483,57.8735,57.9202,18880.0
2019-11-19 14:30:00,61.97,61.97,61.93,61.97,16240.0,57.9202,57.9202,57.8828,57.9202,16240.0
2019-11-19 14:40:00,61.97,62.0,61.95,61.99,38873.0,57.9202,57.9483,57.9015,57.9389,38873.0
2019-11-19 14:50:00,61.98,61.99,61.88,61.94,20552.0,57.9296,57.9389,57.8361,57.8922,20552.0
2019-11-19 15:00:00,61.94,61.96,61.93,61.93,17817.0,57.8922,57.9109,57.8828,57.8828,17817.0
2019-11-19 15:10:00,61.93,61.96,61.93,61.95,16284.0,57.8828,57.9109,57.8828,57.9015,16284.0
2019-11-19 15:20:00,61.95,61.96,61.89,61.9,41409.0,57.9015,57.9109,57.8454,57.8548,41409.0
2019-11-19 15:30:00,61.9,61.99,61.88,61.98,47634.0,57.8548,57.9389,57.8361,57.9296,47634.0
2019-11-19 15:40:00,61.97,62.01,61.97,62.0,58185.0,57.9202,57.9576,57.9202,57.9483,58185.0
2019-11-19 15:50:00,62.0,62.01,61.86,61.91,120028.0,57.9483,57.9576,57.8174,57.8641,120028.0
2019-11-20 09:30:00,61.45,61.93,61.42,61.82,94426.0,57.4342,57.8828,57.4062,57.78,94426.0
2019-11-20 09:40:00,61.84,61.87,61.56,61.63,37197.0,57.7987,57.8267,57.537,57.6024,37197.0
2019-11-20 09:50:00,61.65,61.65,61.25,61.27,41627.0,57.6211,57.6211,57.2473,57.266,41627.0
2019-11-20 10:00:00,61.25,61.32,61.22,61.27,46869.0,57.2473,57.3127,57.2192,57.266,46869.0
2019-11-20 10:10:00,61.26,61.3,61.2,61.22,39461.0,57.2566,57.294,57.2005,57.2192,39461.0
2019-11-20 10:20:00,61.23,61.36,61.21,61.34,24597.0,57.2286,57.3501,57.2099,57.3314,24597.0
2019-11-20 10:30:00,61.36,61.46,61.35,61.44,28580.0,57.3501,57.4435,57.3407,57.4248,28580.0
2019-11-20 10:40:00,61.44,61.46,61.35,61.4,21967.0,57.4248,57.4435,57.3407,57.3875,21967.0
2019-11-20 10:50:00,61.39,61.52,61.39,61.43,21351.0,57.3781,57.4996,57.3781,57.4155,21351.0
2019-11-20 11:00:00,61.42,61.51,61.36,61.37,52838.0,57.4062,57.4903,57.3501,57.3594,52838.0
2019-11-20 11:10:00,61.37,61.42,61.31,61.39,26913.0,57.3594,57.4062,57.3033,57.3781,26913.0
2019-11-20 11:20:00,61.4,61.49,61.39,61.48,30318.0,57.3875,57.4716,57.3781,57.4622,30318.0
2019-11-20 11:30:00,61.48,61.48,61.39,61.42,28665.0,57.4622,57.4622,57.3781,57.4062,28665.0
2019-11-20 11:40:00,61.42,61.47,61.39,61.45,12394.0,57.4062,57.4529,57.3781,57.4342,12394.0
2019-11-20 11:50:00,61.45,61.49,61.41,61.44,25260.0,57.4342,57.4716,57.3968,57.4248,25260.0
2019-11-20 12:00:00,61.44,61.54,61.43,61.51,27124.0,57.4248,57.5183,57.4155,57.4903,27124.0
2019-11-20 12:10:00,61.51,61.53,61.45,61.52,44842.0,57.4903,57.509,57.4342,57.4996,44842.0
2019-11-20 12:20:00,61.52,61.63,61.51,61.61,29497.0,57.4996,57.6024,57.4903,57.5837,29497.0
2019-11-20 12:30:00,61.61,61.65,61.58,61.6,25288.0,57.5837,57.6211,57.5557,57.5744,25288.0
2019-11-20 12:40:00,61.59,61.62,61.56,61.59,19044.0,57.565,57.5931,57.537,57.565,19044.0
2019-11-20 12:50:00,61.6,61.65,61.13,61.23,134519.0,57.5744,57.6211,57.1351,57.2286,134519.0
2019-11-20 13:00:00,61.24,61.25,60.91,60.94,51963.0,57.2379,57.2473,56.9295,56.9575,51963.0
2019-11-20 13:10:00,60.94,60.94,60.54,60.61,84323.0,56.9575,56.9575,56.5837,56.6491,84323.0
2019-11-20 13:20:00,60.6,60.78,60.55,60.65,113321.0,56.6397,56.808,56.593,56.6865,113321.0
2019-11-20 13:30:00,60.66,60.72,60.59,60.61,36419.0,56.6958,56.7519,56.6304,56.6491,36419.0
2019-11-20 13:40:00,60.6,60.7,60.55,60.69,27396.0,56.6397,56.7332,56.593,56.7239,27396.0
2019-11-20 13:50:00,60.68,60.89,60.67,60.75,56373.0,56.7145,56.9108,56.7052,56.7799,56373.0
2019-11-20 14:00:00,60.77,60.79,60.69,60.72,27354.0,56.7986,56.8173,56.7239,56.7519,27354.0
2019-11-20 14:10:00,60.72,60.82,60.68,60.81,25842.0,56.7519,56.8454,56.7145,56.836,25842.0
2019-11-20 14:20:00,60.83,60.83,60.71,60.8,27357.0,56.8547,56.8547,56.7426,56.8267,27357.0
2019-11-20 14:30:00,60.8,60.86,60.61,60.76,112676.0,56.8267,56.8828,56.6491,56.7893,112676.0
2019-11-20 14:40:00,60.77,60.9,60.75,60.78,131315.0,56.7986,56.9201,56.7799,56.808,131315.0
2019-11-20 14:50:00,60.78,60.8,60.72,60.74,43265.0,56.808,56.8267,56.7519,56.7706,43265.0
2019-11-20 15:00:00,60.74,60.79,60.72,60.79,34774.0,56.7706,56.8173,56.7519,56.8173,34774.0
2019-11-20 15:10:00,60.79,60.82,60.71,60.72,69391.0,56.8173,56.8454,56.7426,56.7519,69391.0
2019-11-20 15:20:00,60.72,60.76,60.68,60.73,46901.0,56.7519,56.7893,56.7145,56.7612,46901.0
2019-11-20 15:30:00,60.73,60.76,60.67,60.74,86878.0,56.7612,56.7893,56.7052,56.7706,86878.0
2019-11-20 15:40:00,60.74,60.79,60.68,60.71,141947.0,56.7706,56.8173,56.7145,56.7426,141947.0
2019-11-20 15:50:00,60.71,60.84,60.67,60.68,302363.0,56.7426,56.8641,56.7052,56.7145,302363.0
2019-11-21 09:30:00,60.86,61.05,60.7,60.86,222664.0,56.8828,57.0603,56.7332,56.8828,222664.0
2019-11-21 09:40:00,60.86,60.88,60.64,60.8,77234.0,56.8828,56.9014,56.6771,56.8267,77234.0
2019-11-21 09:50:00,60.8,60.83,60.73,60.76,91938.0,56.8267,56.8547,56.7612,56.7893,91938.0
2019-11-21 10:00:00,60.75,60.95,60.73,60.76,142413.0,56.7799,56.9669,56.7612,56.7893,142413.0
2019-11-21 10:10:00,60.76,60.8,60.62,60.68,40801.0,56.7893,56.8267,56.6584,56.7145,40801.0
2019-11-21 10:20:00,60.67,60.74,60.4,60.5,59166.0,56.7052,56.7706,56.4528,56.5463,59166.0
2019-11-21 10:30:00,60.49,60.6,60.45,60.55,41671.0,56.5369,56.6397,56.4995,56.593,41671.0
2019-11-21 10:40:00,60.56,60.7,60.54,60.61,53004.0,56.6024,56.7332,56.5837,56.6491,53004.0
2019-11-21 10:50:00,60.61,60.63,60.5,60.6,26622.0,56.6491,56.6678,56.5463,56.6397,26622.0
2019-11-21 11:00:00,60.6,60.69,60.46,60.48,62195.0,56.6397,56.7239,56.5089,56.5276,62195.0
2019-11-21 11:10:00,60.47,60.51,60.41,60.47,34550.0,56.5182,56.5556,56.4622,56.5182,34550.0
2019-11-21 11:20:00,60.47,60.53,60.45,60.46,30741.0,56.5182,56.5743,56.4995,56.5089,30741.0
2019-11-21 11:30:00,60.45,60.51,60.42,60.45,35795.0,56.4995,56.5556,56.4715,56.4995,35795.0
2019-11-21 11:40:00,60.45,60.5,60.41,60.45,29573.0,56.4995,56.5463,56.4622,56.4995,29573.0
2019-11-21 11:50:00,60.44,60.44,60.38,60.43,20913.0,56.4902,56.4902,56.4341,56.4809,20913.0
2019-11-21 12:00:00,60.43,60.55,60.42,60.53,41388.0,56.4809,56.593,56.4715,56.5743,41388.0
2019-11-21 12:10:00,60.54,60.71,60.52,60.64,65421.0,56.5837,56.7426,56.565,56.6771,65421.0
2019-11-21 12:20:00,60.64,60.74,60.64,60.71,22709.0,56.6771,56.7706,56.6771,56.7426,22709.0
2019-11-21 12:30:00,60.71,60.72,60.6,60.62,31269.0,56.7426,56.7519,56.6397,56.6584,31269.0
2019-11-21 12:40:00,60.63,60.64,60.52,60.56,96541.0,56.6678,56.6771,56.565,56.6024,96541.0
2019-11-21 12:50:00,60.56,60.59,60.52,60.57,30946.0,56.6024,56.6304,56.565,56.6117,30946.0
2019-11-21 13:00:00,60.58,60.71,60.57,60.59,102480.0,56.6211,56.7426,56.6117,56.6304,102480.0
2019-11-21 13:10:00,60.58,60.64,60.45,60.61,182181.0,56.6211,56.6771,56.4995,56.6491,182181.0
2019-11-21 13:20:00,60.61,60.61,60.47,60.54,38389.0,56.6491,56.6491,56.5182,56.5837,38389.0
2019-11-21 13:30:00,60.54,60.57,60.5,60.51,16711.0,56.5837,56.6117,56.5463,56.5556,16711.0
2019-11-21 13:40:00,60.51,60.52,60.46,60.46,11955.0,56.5556,56.565,56.5089,56.5089,11955.0
2019-11-21 13:50:00,60.47,60.54,60.47,60.5,27597.0,56.5182,56.5837,56.5182,56.5463,27597.0
2019-11-21 14:00:00,60.5,60.52,60.37,60.5,32830.0,56.5463,56.565,56.4248,56.5463,32830.0
2019-11-21 14:10:00,60.5,60.51,60.42,60.45,29695.0,56.5463,56.5556,56.4715,56.4995,29695.0
2019-11-21 14:20:00,60.46,60.51,60.44,60.47,20129.0,56.5089,56.5556,56.4902,56.5182,20129.0
2019-11-21 14:30:00,60.48,60.49,60.45,60.49,16142.0,56.5276,56.5369,56.4995,56.5369,16142.0
2019-11-21 14:40:00,60.48,60.51,60.47,60.48,21864.0,56.5276,56.5556,56.5182,56.5276,21864.0
2019-11-21 14:50:00,60.49,60.5,60.4,60.47,26150.0,56.5369,56.5463,56.4528,56.5182,26150.0
2019-11-21 15:00:00,60.47,60.51,60.41,60.43,17137.0,56.5182,56.5556,56.4622,56.4809,17137.0
2019-11-21 15:10:00,60.44,60.51,60.43,60.47,36793.0,56.4902,56.5556,56.4809,56.5182,36793.0
2019-11-21 15:20:00,60.47,60.55,60.46,60.49,38948.0,56.5182,56.593,56.5089,56.5369,38948.0
2019-11-21 15:30:00,60.5,60.52,60.46,60.48,55162.0,56.5463,56.565,56.5089,56.5276,55162.0
2019-11-21 15:40:00,60.48,60.51,60.37,60.38,67863.0,56.5276,56.5556,56.4248,56.4341,67863.0
2019-11-21 15:50:00,60.38,60.44,60.31,60.35,232118.0,56.4341,56.4902,56.3687,56.4061,232118.0
2019-11-22 09:30:00,60.6,61.09,60.54,61.01,99895.0,56.6397,57.0977,56.5837,57.023,99895.0
2019-11-22 09:40:00,61.01,61.15,60.78,61.1,66264.0,57.023,57.1538,56.808,57.1071,66264.0
2019-11-22 09:50:00,61.11,61.3,61.05,61.27,62817.0,57.1164,57.294,57.0603,57.266,62817.0
2019-11-22 10:00:00,61.26,61.29,61.12,61.13,48893.0,57.2566,57.2847,57.1258,57.1351,48893.0
2019-11-22 10:10:00,61.13,61.19,61.08,61.16,25976.0,57.1351,57.1912,57.0884,57.1631,25976.0
2019-11-22 10:20:00,61.17,61.3,61.15,61.15,32361.0,57.1725,57.294,57.1538,57.1538,32361.0
2019-11-22 10:30:00,61.15,61.15,61.0,61.06,63396.0,57.1538,57.1538,57.0136,57.0697,63396.0
2019-11-22 10:40:00,61.06,61.22,61.06,61.15,42416.0,57.0697,57.2192,57.0697,57.1538,42416.0
2019-11-22 10:50:00,61.16,61.27,61.12,61.23,35321.0,57.1631,57.266,57.1258,57.2286,35321.0
2019-11-22 11:00:00,61.21,61.24,61.05,61.17,26485.0,57.2099,57.2379,57.0603,57.1725,26485.0
2019-11-22 11:10:00,61.18,61.21,61.07,61.1,15259.0,57.1818,57.2099,57.079,57.1071,15259.0
2019-11-22 11:20:00,61.11,61.18,61.08,61.1,22927.0,57.1164,57.1818,57.0884,57.1071,22927.0
2019-11-22 11:30:00,61.1,61.14,61.07,61.12,34192.0,57.1071,57.1445,57.079,57.1258,34192.0
2019-11-22 11:40:00,61.13,61.2,61.1,61.2,26679.0,57.1351,57.2005,57.1071,57.2005,26679.0
2019-11-22 11:50:00,61.2,61.27,61.15,61.17,34755.0,57.2005,57.266,57.1538,57.1725,34755.0
2019-11-22 12:00:00,61.18,61.37,61.18,61.33,40799.0,57.1818,57.3594,57.1818,57.322,40799.0
2019-11-22 12:10:00,61.33,61.36,61.29,61.31,43583.0,57.322,57.3501,57.2847,57.3033,43583.0
2019-11-22 12:20:00,61.32,61.32,61.24,61.28,28759.0,57.3127,57.3127,57.2379,57.2753,28759.0
2019-11-22 12:30:00,61.28,61.34,61.2,61.2,16340.0,57.2753,57.3314,57.2005,57.2005,16340.0
2019-11-22 12:40:00,61.21,61.25,61.21,61.24,12801.0,57.2099,57.2473,57.2099,57.2379,12801.0
2019-11-22 12:50:00,61.23,61.32,61.23,61.3,19800.0,57.2286,57.3127,57.2286,57.294,19800.0
2019-11-22 13:00:00,61.3,61.34,61.29,61.34,17193.0,57.294,57.3314,57.2847,57.3314,17193.0
2019-11-22 13:10:00,61.34,61.36,61.32,61.34,20492.0,57.3314,57.3501,57.3127,57.3314,20492.0
2019-11-22 13:20:00,61.34,61.36,61.25,61.26,36943.0,57.3314,57.3501,57.2473,57.2566,36943.0
2019-11-22 13:30:00,61.26,61.39,61.26,61.36,108846.0,57.2566,57.3781,57.2566,57.3501,108846.0
2019-11-22 13:40:00,61.38,61.41,61.37,61.38,29671.0,57.3688,57.3968,57.3594,57.3688,29671.0
2019-11-22 13:50:00,61.38,61.45,61.34,61.43,60335.0,57.3688,57.4342,57.3314,57.4155,60335.0
2019-11-22 14:00:00,61.43,61.44,61.32,61.35,44197.0,57.4155,57.4248,57.3127,57.3407,44197.0
2019-11-22 14:10:00,61.36,61.4,61.32,61.33,38445.0,57.3501,57.3875,57.3127,57.322,38445.0
2019-11-22 14:20:00,61.33,61.36,61.26,61.26,66576.0,57.322,57.3501,57.2566,57.2566,66576.0
2019-11-22 14:30:00,61.26,61.29,61.25,61.29,26852.0,57.2566,57.2847,57.2473,57.2847,26852.0
2019-11-22 14:40:00,61.28,61.36,61.26,61.35,12282.0,57.2753,57.3501,57.2566,57.3407,12282.0
2019-11-22 14:50:00,61.36,61.36,61.29,61.33,42797.0,57.3501,57.3501,57.2847,57.322,42797.0
2019-11-22 15:00:00,61.33,61.35,61.27,61.3,18326.0,57.322,57.3407,57.266,57.294,18326.0
2019-11-22 15:10:00,61.3,61.31,61.28,61.29,21078.0,57.294,57.3033,57.2753,57.2847,21078.0
2019-11-22 15:20:00,61.29,61.3,61.23,61.27,28585.0,57.2847,57.294,57.2286,57.266,28585.0
2019-11-22 15:30:00,61.26,61.29,61.21,61.23,49950.0,57.2566,57.2847,57.2099,57.2286,49950.0
2019-11-22 15:40:00,61.23,61.24,61.14,61.17,75329.0,57.2286,57.2379,57.1445,57.1725,75329.0
2019-11-22 15:50:00,61.16,61.34,61.15,61.3,191512.0,57.1631,57.3314,57.1538,57.294,191512.0
2019-11-25 09:30:00,61.65,62.27,61.5,62.17,133166.0,57.6211,58.2006,57.4809,58.1071,133166.0
2019-11-25 09:40:00,62.18,62.54,62.15,62.53,79707.0,58.1165,58.453,58.0885,58.4436,79707.0
2019-11-25 09:50:00,62.51,62.79,62.51,62.67,100362.0,58.4249,58.6866,58.4249,58.5745,100362.0
2019-11-25 10:00:00,62.69,62.87,62.65,62.86,63366.0,58.5932,58.7614,58.5558,58.7521,63366.0
2019-11-25 10:10:00,62.86,62.99,62.85,62.9,88092.0,58.7521,58.8736,58.7427,58.7894,88092.0
2019-11-25 10:20:00,62.9,62.95,62.81,62.83,87773.0,58.7894,58.8362,58.7053,58.724,87773.0
2019-11-25 10:30:00,62.83,62.92,62.79,62.89,46823.0,58.724,58.8081,58.6866,58.7801,46823.0
2019-11-25 10:40:00,62.89,63.03,62.88,62.99,69316.0,58.7801,58.9109,58.7707,58.8736,69316.0
2019-11-25 10:50:00,62.99,63.05,62.93,62.95,51722.0,58.8736,58.9296,58.8175,58.8362,51722.0
2019-11-25 11:00:00,62.95,62.96,62.88,62.89,35508.0,58.8362,58.8455,58.7707,58.7801,35508.0
2019-11-25 11:10:00,62.9,62.98,62.85,62.96,39923.0,58.7894,58.8642,58.7427,58.8455,39923.0
2019-11-25 11:20:00,62.95,62.99,62.91,62.93,34949.0,58.8362,58.8736,58.7988,58.8175,34949.0
2019-11-25 11:30:00,62.93,62.96,62.86,62.96,44324.0,58.8175,58.8455,58.7521,58.8455,44324.0
2019-11-25 11:40:00,62.96,63.02,62.94,63.0,48219.0,58.8455,58.9016,58.8268,58.8829,48219.0
2019-11-25 11:50:00,63.0,63.08,63.0,63.04,55366.0,58.8829,58.9577,58.8829,58.9203,55366.0
2019-11-25 12:00:00,63.04,63.1,63.04,63.06,33075.0,58.9203,58.9764,58.9203,58.939,33075.0
2019-11-25 12:10:00,63.06,63.11,63.04,63.05,37063.0,58.939,58.9857,58.9203,58.9296,37063.0
2019-11-25 12:20:00,63.05,63.11,63.04,63.08,25559.0,58.9296,58.9857,58.9203,58.9577,25559.0
2019-11-25 12:30:00,63.08,63.11,63.01,63.02,29766.0,58.9577,58.9857,58.8922,58.9016,29766.0
2019-11-25 12:40:00,63.02,63.05,63.01,63.05,15083.0,58.9016,58.9296,58.8922,58.9296,15083.0
2019-11-25 12:50:00,63.05,63.08,62.97,63.08,59587.0,58.9296,58.9577,58.8549,58.9577,59587.0
2019-11-25 13:00:00,63.08,63.2,63.04,63.05,75939.0,58.9577,59.0698,58.9203,58.9296,75939.0
2019-11-25 13:10:00,63.05,63.17,63.04,63.17,40023.0,58.9296,59.0418,58.9203,59.0418,40023.0
2019-11-25 13:20:00,63.17,63.22,63.15,63.2,24256.0,59.0418,59.0885,59.0231,59.0698,24256.0
2019-11-25 13:30:00,63.2,63.28,63.19,63.28,23860.0,59.0698,59.1446,59.0605,59.1446,23860.0
2019-11-25 13:40:00,63.28,63.37,63.28,63.37,45617.0,59.1446,59.2287,59.1446,59.2287,45617.0
2019-11-25 13:50:00,63.37,63.37,63.25,63.33,44116.0,59.2287,59.2287,59.1166,59.1913,44116.0
2019-11-25 14:00:00,63.33,63.36,63.22,63.26,29414.0,59.1913,59.2194,59.0885,59.1259,29414.0
2019-11-25 14:10:00,63.26,63.26,63.16,63.23,65675.0,59.1259,59.1259,59.0324,59.0979,65675.0
2019-11-25 14:20:00,63.23,63.26,63.18,63.2,29359.0,59.0979,59.1259,59.0511,59.0698,29359.0
2019-11-25 14:30:00,63.2,63.2,63.1,63.19,28491.0,59.0698,59.0698,58.9764,59.0605,28491.0
2019-11-25 14:40:00,63.19,63.27,63.18,63.26,31712.0,59.0605,59.1353,59.0511,59.1259,31712.0
2019-11-25 14:50:00,63.27,63.3,63.24,63.25,27636.0,59.1353,59.1633,59.1072,59.1166,27636.0
2019-11-25 15:00:00,63.25,63.32,63.15,63.3,51911.0,59.1166,59.182,59.0231,59.1633,51911.0
2019-11-25 15:10:00,63.3,63.37,63.29,63.35,34936.0,59.1633,59.2287,59.154,59.21,34936.0
2019-11-25 15:20:00,63.35,63.35,63.31,63.33,30014.0,59.21,59.21,59.1726,59.1913,30014.0
2019-11-25 15:30:00,63.32,63.32,63.15,63.18,50443.0,59.182,59.182,59.0231,59.0511,50443.0
2019-11-25 15:40:00,63.17,63.24,63.11,63.21,109718.0,59.0418,59.1072,58.9857,59.0792,109718.0
2019-11-25 15:50:00,63.2,63.46,63.16,63.41,358995.0,59.0698,59.3128,59.0324,59.2661,358995.0
2019-11-26 09:30:00,63.54,63.59,63.12,63.36,97295.0,59.3876,59.4343,58.9951,59.2194,97295.0
2019-11-26 09:40:00,63.37,63.42,63.03,63.23,36929.0,59.2287,59.2755,58.9109,59.0979,36929.0
2019-11-26 09:50:00,63.24,63.66,63.2,63.44,66276.0,59.1072,59.4998,59.0698,59.2941,66276.0
2019-11-26 10:00:00,63.43,63.46,63.16,63.19,50051.0,59.2848,59.3128,59.0324,59.0605,50051.0
2019-11-26 10:10:00,63.19,63.27,63.06,63.16,37965.0,59.0605,59.1353,58.939,59.0324,37965.0
2019-11-26 10:20:00,63.15,63.21,62.98,63.04,77605.0,59.0231,59.0792,58.8642,58.9203,77605.0
2019-11-26 10:30:00,63.05,63.28,62.99,63.22,30981.0,58.9296,59.1446,58.8736,59.0885,30981.0
2019-11-26 10:40:00,63.21,63.31,63.17,63.23,16804.0,59.0792,59.1726,59.0418,59.0979,16804.0
2019-11-26 10:50:00,63.23,63.25,63.13,63.15,15888.0,59.0979,59.1166,59.0044,59.0231,15888.0
2019-11-26 11:00:00,63.15,63.22,63.08,63.16,18651.0,59.0231,59.0885,58.9577,59.0324,18651.0
2019-11-26 11:10:00,63.18,63.25,63.18,63.25,20142.0,59.0511,59.1166,59.0511,59.1166,20142.0
2019-11-26 11:20:00,63.25,63.3,63.19,63.3,18638.0,59.1166,59.1633,59.0605,59.1633,18638.0
2019-11-26 11:30:00,63.3,63.34,63.21,63.31,25448.0,59.1633,59.2007,59.0792,59.1726,25448.0
2019-11-26 11:40:00,63.3,63.37,63.2,63.24,32187.0,59.1633,59.2287,59.0698,59.1072,32187.0
2019-11-26 11:50:00,63.23,63.25,63.14,63.15,16299.0,59.0979,59.1166,59.0138,59.0231,16299.0
2019-11-26 12:00:00,63.14,63.16,63.08,63.12,15708.0,59.0138,59.0324,58.9577,58.9951,15708.0
2019-11-26 12:10:00,63.12,63.19,63.09,63.19,53565.0,58.9951,59.0605,58.967,59.0605,53565.0
2019-11-26 12:20:00,63.19,63.23,63.18,63.22,14767.0,59.0605,59.0979,59.0511,59.0885,14767.0
2019-11-26 12:30:00,63.23,63.24,63.18,63.19,16503.0,59.0979,59.1072,59.0511,59.0605,16503.0
2019-11-26 12:40:00,63.19,63.22,63.16,63.21,23665.0,59.0605,59.0885,59.0324,59.0792,23665.0
2019-11-26 12:50:00,63.21,63.21,63.15,63.18,14894.0,59.0792,59.0792,59.0231,59.0511,14894.0
2019-11-26 13:00:00,63.18,63.2,63.14,63.17,36153.0,59.0511,59.0698,59.0138,59.0418,36153.0
2019-11-26 13:10:00,63.17,63.36,63.14,63.36,119024.0,59.0418,59.2194,59.0138,59.2194,119024.0
2019-11-26 13:20:00,63.36,63.38,63.29,63.32,37679.0,59.2194,59.2381,59.154,59.182,37679.0
2019-11-26 13:30:00,63.33,63.36,63.13,63.15,63275.0,59.1913,59.2194,59.0044,59.0231,63275.0
2019-11-26 13:40:00,63.15,63.29,63.13,63.29,61216.0,59.0231,59.154,59.0044,59.154,61216.0
2019-11-26 13:50:00,63.29,63.32,63.16,63.18,108969.0,59.154,59.182,59.0324,59.0511,108969.0
2019-11-26 14:00:00,63.18,63.2,63.02,63.03,18549.0,59.0511,59.0698,58.9016,58.9109,18549.0
2019-11-26 14:10:00,63.03,63.05,62.97,62.98,17853.0,58.9109,58.9296,58.8549,58.8642,17853.0
2019-11-26 14:20:00,62.98,62.98,62.88,62.89,32951.0,58.8642,58.8642,58.7707,58.7801,32951.0
2019-11-26 14:30:00,62.9,62.92,62.87,62.91,17466.0,58.7894,58.8081,58.7614,58.7988,17466.0
2019-11-26 14:40:00,62.91,62.92,62.84,62.91,21632.0,58.7988,58.8081,58.7334,58.7988,21632.0
2019-11-26 14:50:00,62.91,62.94,62.9,62.91,20649.0,58.7988,58.8268,58.7894,58.7988,20649.0
2019-11-26 15:00:00,62.91,62.91,62.79,62.84,54649.0,58.7988,58.7988,58.6866,58.7334,54649.0
2019-11-26 15:10:00,62.84,62.84,62.72,62.79,43270.0,58.7334,58.7334,58.6212,58.6866,43270.0
2019-11-26 15:20:00,62.8,62.82,62.71,62.74,30889.0,58.696,58.7147,58.6119,58.6399,30889.0
2019-11-26 15:30:00,62.74,62.78,62.67,62.77,45547.0,58.6399,58.6773,58.5745,58.6679,45547.0
2019-11-26 15:40:00,62.77,62.89,62.76,62.88,69806.0,58.6679,58.7801,58.6586,58.7707,69806.0
2019-11-26 15:50:00,62.89,63.01,62.87,62.98,285691.0,58.7801,58.8922,58.7614,58.8642,285691.0
2019-11-27 09:30:00,63.02,63.36,63.02,63.29,72848.0,58.9016,59.2194,58.9016,59.154,72848.0
2019-11-27 09:40:00,63.3,63.53,63.29,63.53,32212.0,59.1633,59.3783,59.154,59.3783,32212.0
2019-11-27 09:50:00,63.52,63.75,63.51,63.73,70732.0,59.3689,59.5839,59.3596,59.5652,70732.0
2019-11-27 10:00:00,63.72,63.72,63.55,63.59,27126.0,59.5559,59.5559,59.397,59.4343,27126.0
2019-11-27 10:10:00,63.56,63.67,63.52,63.54,12120.0,59.4063,59.5091,59.3689,59.3876,12120.0
2019-11-27 10:20:00,63.52,63.54,63.43,63.49,21433.0,59.3689,59.3876,59.2848,59.3409,21433.0
2019-11-27 10:30:00,63.5,63.55,63.46,63.47,18350.0,59.3502,59.397,59.3128,59.3222,18350.0
2019-11-27 10:40:00,63.47,63.48,63.39,63.41,28026.0,59.3222,59.3315,59.2474,59.2661,28026.0
2019-11-27 10:50:00,63.41,63.47,63.38,63.44,26004.0,59.2661,59.3222,59.2381,59.2941,26004.0
2019-11-27 11:00:00,63.45,63.53,63.43,63.53,17338.0,59.3035,59.3783,59.2848,59.3783,17338.0
2019-11-27 11:10:00,63.52,63.56,63.46,63.47,15021.0,59.3689,59.4063,59.3128,59.3222,15021.0
2019-11-27 11:20:00,63.46,63.53,63.45,63.52,16113.0,59.3128,59.3783,59.3035,59.3689,16113.0
2019-11-27 11:30:00,63.53,63.55,63.48,63.49,14294.0,59.3783,59.397,59.3315,59.3409,14294.0
2019-11-27 11:40:00,63.5,63.53,63.42,63.46,21777.0,59.3502,59.3783,59.2755,59.3128,21777.0
2019-11-27 11:50:00,63.46,63.48,63.29,63.3,36623.0,59.3128,59.3315,59.154,59.1633,36623.0
2019-11-27 12:00:00,63.3,63.35,63.3,63.31,13215.0,59.1633,59.21,59.1633,59.1726,13215.0
2019-11-27 12:10:00,63.31,63.32,63.27,63.31,28543.0,59.1726,59.182,59.1353,59.1726,28543.0
2019-11-27 12:20:00,63.32,63.32,63.23,63.24,15612.0,59.182,59.182,59.0979,59.1072,15612.0
2019-11-27 12:30:00,63.23,63.24,63.18,63.18,29285.0,59.0979,59.1072,59.0511,59.0511,29285.0
2019-11-27 12:40:00,63.18,63.22,63.14,63.21,16690.0,59.0511,59.0885,59.0138,59.0792,16690.0
2019-11-27 12:50:00,63.22,63.32,63.21,63.31,13774.0,59.0885,59.182,59.0792,59.1726,13774.0
2019-11-27 13:00:00,63.31,63.31,63.26,63.29,12475.0,59.1726,59.1726,59.1259,59.154,12475.0
2019-11-27 13:10:00,63.29,63.35,63.26,63.28,16958.0,59.154,59.21,59.1259,59.1446,16958.0
2019-11-27 13:20:00,63.28,63.34,63.27,63.34,12043.0,59.1446,59.2007,59.1353,59.2007,12043.0
2019-11-27 13:30:00,63.34,63.38,63.33,63.36,16566.0,59.2007,59.2381,59.1913,59.2194,16566.0
2019-11-27 13:40:00,63.37,63.4,63.34,63.35,10005.0,59.2287,59.2568,59.2007,59.21,10005.0
2019-11-27 13:50:00,63.36,63.41,63.33,63.39,31075.0,59.2194,59.2661,59.1913,59.2474,31075.0
2019-11-27 14:00:00,63.4,63.41,63.39,63.4,14211.0,59.2568,59.2661,59.2474,59.2568,14211.0
2019-11-27 14:10:00,63.4,63.43,63.33,63.33,11740.0,59.2568,59.2848,59.1913,59.1913,11740.0
2019-11-27 14:20:00,63.34,63.36,63.3,63.31,13241.0,59.2007,59.2194,59.1633,59.1726,13241.0
2019-11-27 14:30:00,63.31,63.37,63.31,63.36,11517.0,59.1726,59.2287,59.1726,59.2194,11517.0
2019-11-27 14:40:00,63.35,63.36,63.33,63.34,12422.0,59.21,59.2194,59.1913,59.2007,12422.0
2019-11-27 14:50:00,63.34,63.39,63.33,63.39,18360.0,59.2007,59.2474,59.1913,59.2474,18360.0
2019-11-27 15:00:00,63.39,63.39,63.32,63.34,24146.0,59.2474,59.2474,59.182,59.2007,24146.0
2019-11-27 15:10:00,63.35,63.38,63.33,63.34,18843.0,59.21,59.2381,59.1913,59.2007,18843.0
2019-11-27 15:20:00,63.34,63.37,63.32,63.36,43895.0,59.2007,59.2287,59.182,59.2194,43895.0
2019-11-27 15:30:00,63.36,63.39,63.32,63.32,30952.0,59.2194,59.2474,59.182,59.182,30952.0
2019-11-27 15:40:00,63.32,63.38,63.31,63.37,42375.0,59.182,59.2381,59.1726,59.2287,42375.0
2019-11-27 15:50:00,63.37,63.46,63.37,63.43,151545.0,59.2287,59.3128,59.2287,59.2848,151545.0
2019-11-29 09:30:00,62.96,63.1,62.88,62.91,84328.0,58.8455,58.9764,58.7707,58.7988,84328.0
2019-11-29 09:40:00,62.91,62.91,62.64,62.72,49324.0,58.7988,58.7988,58.5464,58.6212,49324.0
2019-11-29 09:50:00,62.72,62.98,62.7,62.93,34501.0,58.6212,58.8642,58.6025,58.8175,34501.0
2019-11-29 10:00:00,62.93,62.95,62.74,62.76,44517.0,58.8175,58.8362,58.6399,58.6586,44517.0
2019-11-29 10:10:00,62.78,62.91,62.76,62.77,36256.0,58.6773,58.7988,58.6586,58.6679,36256.0
2019-11-29 10:20:00,62.77,62.83,62.73,62.82,23237.0,58.6679,58.724,58.6305,58.7147,23237.0
2019-11-29 10:30:00,62.83,62.88,62.79,62.83,19296.0,58.724,58.7707,58.6866,58.724,19296.0
2019-11-29 10:40:00,62.83,62.87,62.8,62.81,20322.0,58.724,58.7614,58.696,58.7053,20322.0
2019-11-29 10:50:00,62.8,62.81,62.61,62.64,34964.0,58.696,58.7053,58.5184,58.5464,34964.0
2019-11-29 11:00:00,62.65,62.66,62.57,62.65,18037.0,58.5558,58.5651,58.481,58.5558,18037.0
2019-11-29 11:10:00,62.65,62.76,62.65,62.71,55234.0,58.5558,58.6586,58.5558,58.6119,55234.0
2019-11-29 11:20:00,62.71,62.76,62.67,62.75,32933.0,58.6119,58.6586,58.5745,58.6492,32933.0
2019-11-29 11:30:00,62.76,62.78,62.67,62.76,35889.0,58.6586,58.6773,58.5745,58.6586,35889.0
2019-11-29 11:40:00,62.76,62.8,62.73,62.8,40909.0,58.6586,58.696,58.6305,58.696,40909.0
2019-11-29 11:50:00,62.8,62.86,62.78,62.81,98528.0,58.696,58.7521,58.6773,58.7053,98528.0
2019-11-29 12:00:00,62.81,62.87,62.77,62.78,57430.0,58.7053,58.7614,58.6679,58.6773,57430.0
2019-11-29 12:10:00,62.78,62.79,62.73,62.75,45348.0,58.6773,58.6866,58.6305,58.6492,45348.0
2019-11-29 12:20:00,62.75,62.8,62.75,62.77,36929.0,58.6492,58.696,58.6492,58.6679,36929.0
2019-11-29 12:30:00,62.77,62.79,62.66,62.66,42471.0,58.6679,58.6866,58.5651,58.5651,42471.0
2019-11-29 12:40:00,62.66,62.7,62.6,62.62,74512.0,58.5651,58.6025,58.509,58.5277,74512.0
2019-11-29 12:50:00,62.62,62.78,62.61,62.76,118113.0,58.5277,58.6773,58.5184,58.6586,118113.0
2019-12-02 09:30:00,62.7,63.22,62.64,62.82,96925.0,58.6025,59.0885,58.5464,58.7147,96925.0
2019-12-02 09:40:00,62.79,63.11,62.72,62.87,60334.0,58.6866,58.9857,58.6212,58.7614,60334.0
2019-12-02 09:50:00,62.87,63.01,62.82,62.89,66379.0,58.7614,58.8922,58.7147,58.7801,66379.0
2019-12-02 10:00:00,62.89,62.91,62.53,62.68,49714.0,58.7801,58.7988,58.4436,58.5838,49714.0
2019-12-02 10:10:00,62.67,62.86,62.66,62.8,46540.0,58.5745,58.7521,58.5651,58.696,46540.0
2019-12-02 10:20:00,62.8,62.9,62.77,62.85,62336.0,58.696,58.7894,58.6679,58.7427,62336.0
2019-12-02 10:30:00,62.85,62.85,62.6,62.75,72563.0,58.7427,58.7427,58.509,58.6492,72563.0
2019-12-02 10:40:00,62.75,62.98,62.72,62.96,52432.0,58.6492,58.8642,58.6212,58.8455,52432.0
2019-12-02 10:50:00,62.96,63.0,62.86,62.87,70074.0,58.8455,58.8829,58.7521,58.7614,70074.0
2019-12-02 11:00:00,62.87,62.91,62.67,62.7,32754.0,58.7614,58.7988,58.5745,58.6025,32754.0
2019-12-02 11:10:00,62.69,62.7,62.54,62.64,32530.0,58.5932,58.6025,58.453,58.5464,32530.0
2019-12-02 11:20:00,62.64,62.75,62.63,62.66,27750.0,58.5464,58.6492,58.5371,58.5651,27750.0
2019-12-02 11:30:00,62.67,62.69,62.57,62.68,16973.0,58.5745,58.5932,58.481,58.5838,16973.0
2019-12-02 11:40:00,62.68,62.72,62.65,62.72,24163.0,58.5838,58.6212,58.5558,58.6212,24163.0
2019-12-02 11:50:00,62.71,62.79,62.71,62.77,22661.0,58.6119,58.6866,58.6119,58.6679,22661.0
2019-12-02 12:00:00,62.77,62.92,62.76,62.91,27196.0,58.6679,58.8081,58.6586,58.7988,27196.0
2019-12-02 12:10:00,62.92,63.04,62.88,62.93,47247.0,58.8081,58.9203,58.7707,58.8175,47247.0
2019-12-02 12:20:00,62.92,62.99,62.65,62.76,60127.0,58.8081,58.8736,58.5558,58.6586,60127.0
2019-12-02 12:30:00,62.76,62.81,62.69,62.81,20955.0,58.6586,58.7053,58.5932,58.7053,20955.0
2019-12-02 12:40:00,62.82,62.96,62.8,62.9,37536.0,58.7147,58.8455,58.696,58.7894,37536.0
2019-12-02 12:50:00,62.9,62.91,62.81,62.82,17962.0,58.7894,58.7988,58.7053,58.7147,17962.0
2019-12-02 13:00:00,62.82,62.87,62.81,62.85,21573.0,58.7147,58.7614,58.7053,58.7427,21573.0
2019-12-02 13:10:00,62.84,62.84,62.76,62.77,13332.0,58.7334,58.7334,58.6586,58.6679,13332.0
2019-12-02 13:20:00,62.77,62.8,62.76,62.78,13395.0,58.6679,58.696,58.6586,58.6773,13395.0
2019-12-02 13:30:00,62.79,62.81,62.73,62.75,15093.0,58.6866,58.7053,58.6305,58.6492,15093.0
2019-12-02 13:40:00,62.74,62.86,62.72,62.85,14950.0,58.6399,58.7521,58.6212,58.7427,14950.0
2019-12-02 13:50:00,62.86,62.88,62.83,62.85,14948.0,58.7521,58.7707,58.724,58.7427,14948.0
2019-12-02 14:00:00,62.84,62.84,62.81,62.84,32386.0,58.7334,58.7334,58.7053,58.7334,32386.0
2019-12-02 14:10:00,62.84,62.84,62.81,62.83,20330.0,58.7334,58.7334,58.7053,58.724,20330.0
2019-12-02 14:20:00,62.83,62.86,62.81,62.84,24843.0,58.724,58.7521,58.7053,58.7334,24843.0
2019-12-02 14:30:00,62.84,62.85,62.8,62.85,19029.0,58.7334,58.7427,58.696,58.7427,19029.0
2019-12-02 14:40:00,62.85,62.94,62.85,62.91,23396.0,58.7427,58.8268,58.7427,58.7988,23396.0
2019-12-02 14:50:00,62.91,62.91,62.84,62.86,16928.0,58.7988,58.7988,58.7334,58.7521,16928.0
2019-12-02 15:00:00,62.86,62.87,62.75,62.77,18636.0,58.7521,58.7614,58.6492,58.6679,18636.0
2019-12-02 15:10:00,62.77,62.8,62.71,62.8,23949.0,58.6679,58.696,58.6119,58.696,23949.0
2019-12-02 15:20:00,62.79,62.8,62.71,62.73,25600.0,58.6866,58.696,58.6119,58.6305,25600.0
2019-12-02 15:30:00,62.72,62.76,62.68,62.68,48147.0,58.6212,58.6586,58.5838,58.5838,48147.0
2019-12-02 15:40:00,62.67,62.76,62.66,62.74,54322.0,58.5745,58.6586,58.5651,58.6399,54322.0
2019-12-02 15:50:00,62.74,62.76,62.67,62.71,163554.0,58.6399,58.6586,58.5745,58.6119,163554.0
2019-12-03 09:30:00,61.59,61.85,61.14,61.42,175151.0,57.565,57.8081,57.1445,57.4062,175151.0
2019-12-03 09:40:00,61.41,61.57,61.29,61.4,188668.0,57.3968,57.5464,57.2847,57.3875,188668.0
2019-12-03 09:50:00,61.4,61.71,61.28,61.71,96299.0,57.3875,57.6772,57.2753,57.6772,96299.0
2019-12-03 10:00:00,61.68,61.73,61.52,61.63,55753.0,57.6492,57.6959,57.4996,57.6024,55753.0
2019-12-03 10:10:00,61.61,61.74,61.53,61.72,25276.0,57.5837,57.7052,57.509,57.6866,25276.0
2019-12-03 10:20:00,61.72,61.77,61.55,61.67,43603.0,57.6866,57.7333,57.5277,57.6398,43603.0
2019-12-03 10:30:00,61.68,61.74,61.57,61.74,65245.0,57.6492,57.7052,57.5464,57.7052,65245.0
2019-12-03 10:40:00,61.73,61.76,61.6,61.65,96649.0,57.6959,57.7239,57.5744,57.6211,96649.0
2019-12-03 10:50:00,61.64,61.67,61.58,61.65,63181.0,57.6118,57.6398,57.5557,57.6211,63181.0
2019-12-03 11:00:00,61.63,61.64,61.57,61.6,50449.0,57.6024,57.6118,57.5464,57.5744,50449.0
2019-12-03 11:10:00,61.6,61.72,61.57,61.67,49739.0,57.5744,57.6866,57.5464,57.6398,49739.0
2019-12-03 11:20:00,61.68,61.72,61.53,61.54,96667.0,57.6492,57.6866,57.509,57.5183,96667.0
2019-12-03 11:30:00,61.55,61.77,61.48,61.76,170123.0,57.5277,57.7333,57.4622,57.7239,170123.0
2019-12-03 11:40:00,61.75,61.77,61.54,61.55,55879.0,57.7146,57.7333,57.5183,57.5277,55879.0
2019-12-03 11:50:00,61.55,61.56,61.5,61.52,53004.0,57.5277,57.537,57.4809,57.4996,53004.0
2019-12-03 12:00:00,61.51,61.56,61.48,61.55,41571.0,57.4903,57.537,57.4622,57.5277,41571.0
2019-12-03 12:10:00,61.54,61.68,61.48,61.67,108476.0,57.5183,57.6492,57.4622,57.6398,108476.0
2019-12-03 12:20:00,61.66,61.74,61.61,61.62,39663.0,57.6305,57.7052,57.5837,57.5931,39663.0
2019-12-03 12:30:00,61.62,61.66,61.56,61.6,23498.0,57.5931,57.6305,57.537,57.5744,23498.0
2019-12-03 12:40:00,61.6,61.61,61.51,61.52,23500.0,57.5744,57.5837,57.4903,57.4996,23500.0
2019-12-03 12:50:00,61.53,61.59,61.51,61.58,29030.0,57.509,57.565,57.4903,57.5557,29030.0
2019-12-03 13:00:00,61.6,61.71,61.59,61.69,28168.0,57.5744,57.6772,57.565,57.6585,28168.0
2019-12-03 13:10:00,61.69,61.8,61.69,61.76,35935.0,57.6585,57.7613,57.6585,57.7239,35935.0
2019-12-03 13:20:00,61.77,61.79,61.73,61.75,31857.0,57.7333,57.752,57.6959,57.7146,31857.0
2019-12-03 13:30:00,61.74,61.75,61.65,61.71,31144.0,57.7052,57.7146,57.6211,57.6772,31144.0
2019-12-03 13:40:00,61.71,61.71,61.66,61.67,25593.0,57.6772,57.6772,57.6305,57.6398,25593.0
2019-12-03 13:50:00,61.67,61.69,61.64,61.64,21073.0,57.6398,57.6585,57.6118,57.6118,21073.0
2019-12-03 14:00:00,61.64,61.67,61.62,61.64,40640.0,57.6118,57.6398,57.5931,57.6118,40640.0
2019-12-03 14:10:00,61.65,61.67,61.57,61.58,27192.0,57.6211,57.6398,57.5464,57.5557,27192.0
2019-12-03 14:20:00,61.57,61.64,61.54,61.64,52560.0,57.5464,57.6118,57.5183,57.6118,52560.0
2019-12-03 14:30:00,61.64,61.75,61.59,61.72,28486.0,57.6118,57.7146,57.565,57.6866,28486.0
2019-12-03 14:40:00,61.72,61.78,61.71,61.78,27432.0,57.6866,57.7426,57.6772,57.7426,27432.0
2019-12-03 14:50:00,61.78,61.81,61.72,61.75,41062.0,57.7426,57.7707,57.6866,57.7146,41062.0
2019-12-03 15:00:00,61.74,61.78,61.72,61.74,33489.0,57.7052,57.7426,57.6866,57.7052,33489.0
2019-12-03 15:10:00,61.73,61.85,61.71,61.83,47578.0,57.6959,57.8081,57.6772,57.7894,47578.0
2019-12-03 15:20:00,61.83,62.02,61.82,62.02,74665.0,57.7894,57.9669,57.78,57.9669,74665.0
2019-12-03 15:30:00,62.01,62.02,61.89,61.91,101594.0,57.9576,57.9669,57.8454,57.8641,101594.0
2019-12-03 15:40:00,61.92,61.99,61.87,61.96,65437.0,57.8735,57.9389,57.8267,57.9109,65437.0
2019-12-03 15:50:00,61.96,62.02,61.92,61.93,154629.0,57.9109,57.9669,57.8735,57.8828,154629.0
2019-12-04 09:30:00,62.07,62.36,62.02,62.22,48516.0,58.0137,58.2847,57.9669,58.1539,48516.0
2019-12-04 09:40:00,62.25,62.26,62.06,62.1,22166.0,58.1819,58.1913,58.0043,58.0417,22166.0
2019-12-04 09:50:00,62.14,62.28,62.08,62.26,26370.0,58.0791,58.21,58.023,58.1913,26370.0
2019-12-04 10:00:00,62.26,62.4,62.24,62.34,32967.0,58.1913,58.3221,58.1726,58.266,32967.0
2019-12-04 10:10:00,62.35,62.41,62.31,62.38,31363.0,58.2754,58.3315,58.238,58.3034,31363.0
2019-12-04 10:20:00,62.4,62.44,62.28,62.3,17109.0,58.3221,58.3595,58.21,58.2286,17109.0
2019-12-04 10:30:00,62.32,62.38,62.29,62.35,34805.0,58.2473,58.3034,58.2193,58.2754,34805.0
2019-12-04 10:40:00,62.35,62.51,62.35,62.48,66695.0,58.2754,58.4249,58.2754,58.3969,66695.0
2019-12-04 10:50:00,62.49,62.67,62.48,62.66,43137.0,58.4062,58.5745,58.3969,58.5651,43137.0
2019-12-04 11:00:00,62.67,62.69,62.57,62.6,41591.0,58.5745,58.5932,58.481,58.509,41591.0
2019-12-04 11:10:00,62.59,62.69,62.59,62.62,42675.0,58.4997,58.5932,58.4997,58.5277,42675.0
2019-12-04 11:20:00,62.61,62.77,62.61,62.74,40364.0,58.5184,58.6679,58.5184,58.6399,40364.0
2019-12-04 11:30:00,62.74,62.8,62.72,62.8,32466.0,58.6399,58.696,58.6212,58.696,32466.0
2019-12-04 11:40:00,62.81,62.85,62.7,62.72,31962.0,58.7053,58.7427,58.6025,58.6212,31962.0
2019-12-04 11:50:00,62.72,62.76,62.69,62.75,32356.0,58.6212,58.6586,58.5932,58.6492,32356.0
2019-12-04 12:00:00,62.75,62.87,62.74,62.8,29526.0,58.6492,58.7614,58.6399,58.696,29526.0
2019-12-04 12:10:00,62.79,62.84,62.77,62.79,23965.0,58.6866,58.7334,58.6679,58.6866,23965.0
2019-12-04 12:20:00,62.8,62.83,62.76,62.83,25030.0,58.696,58.724,58.6586,58.724,25030.0
2019-12-04 12:30:00,62.83,62.84,62.67,62.7,26982.0,58.724,58.7334,58.5745,58.6025,26982.0
2019-12-04 12:40:00,62.7,62.78,62.69,62.76,27431.0,58.6025,58.6773,58.5932,58.6586,27431.0
2019-12-04 12:50:00,62.77,62.89,62.77,62.87,38708.0,58.6679,58.7801,58.6679,58.7614,38708.0
2019-12-04 13:00:00,62.88,62.88,62.76,62.81,20635.0,58.7707,58.7707,58.6586,58.7053,20635.0
2019-12-04 13:10:00,62.82,62.86,62.81,62.86,23890.0,58.7147,58.7521,58.7053,58.7521,23890.0
2019-12-04 13:20:00,62.86,62.9,62.84,62.86,19289.0,58.7521,58.7894,58.7334,58.7521,19289.0
2019-12-04 13:30:00,62.86,62.9,62.84,62.87,20931.0,58.7521,58.7894,58.7334,58.7614,20931.0
2019-12-04 13:40:00,62.87,62.9,62.86,62.9,21872.0,58.7614,58.7894,58.7521,58.7894,21872.0
2019-12-04 13:50:00,62.9,62.94,62.87,62.91,31942.0,58.7894,58.8268,58.7614,58.7988,31942.0
2019-12-04 14:00:00,62.91,62.98,62.9,62.95,33052.0,58.7988,58.8642,58.7894,58.8362,33052.0
2019-12-04 14:10:00,62.95,62.98,62.92,62.93,28370.0,58.8362,58.8642,58.8081,58.8175,28370.0
2019-12-04 14:20:00,62.93,63.07,62.93,63.07,37805.0,58.8175,58.9483,58.8175,58.9483,37805.0
2019-12-04 14:30:00,63.07,63.08,62.84,62.85,49577.0,58.9483,58.9577,58.7334,58.7427,49577.0
2019-12-04 14:40:00,62.86,62.95,62.85,62.93,33453.0,58.7521,58.8362,58.7427,58.8175,33453.0
2019-12-04 14:50:00,62.93,63.01,62.92,62.93,42686.0,58.8175,58.8922,58.8081,58.8175,42686.0
2019-12-04 15:00:00,62.93,62.94,62.87,62.91,35880.0,58.8175,58.8268,58.7614,58.7988,35880.0
2019-12-04 15:10:00,62.9,62.92,62.85,62.91,53142.0,58.7894,58.8081,58.7427,58.7988,53142.0
2019-12-04 15:20:00,62.92,63.04,62.91,63.02,73990.0,58.8081,58.9203,58.7988,58.9016,73990.0
2019-12-04 15:30:00,63.02,63.03,62.78,62.79,92978.0,58.9016,58.9109,58.6773,58.6866,92978.0
2019-12-04 15:40:00,62.79,62.81,62.74,62.78,57806.0,58.6866,58.7053,58.6399,58.6773,57806.0
2019-12-04 15:50:00,62.76,62.81,62.66,62.69,128098.0,58.6586,58.7053,58.5651,58.5932,128098.0
2019-12-05 09:30:00,62.92,62.98,62.78,62.86,69269.0,58.8081,58.8642,58.6773,58.7521,69269.0
2019-12-05 09:40:00,62.87,62.94,62.74,62.75,61319.0,58.7614,58.8268,58.6399,58.6492,61319.0
2019-12-05 09:50:00,62.75,62.79,62.69,62.77,24210.0,58.6492,58.6866,58.5932,58.6679,24210.0
2019-12-05 10:00:00,62.75,62.76,62.49,62.51,47879.0,58.6492,58.6586,58.4062,58.4249,47879.0
2019-12-05 10:10:00,62.47,62.63,62.47,62.61,20482.0,58.3875,58.5371,58.3875,58.5184,20482.0
2019-12-05 10:20:00,62.62,62.72,62.58,62.72,48635.0,58.5277,58.6212,58.4903,58.6212,48635.0
2019-12-05 10:30:00,62.71,62.83,62.7,62.78,39351.0,58.6119,58.724,58.6025,58.6773,39351.0
2019-12-05 10:40:00,62.77,62.88,62.76,62.88,27172.0,58.6679,58.7707,58.6586,58.7707,27172.0
2019-12-05 10:50:00,62.89,62.94,62.88,62.88,46552.0,58.7801,58.8268,58.7707,58.7707,46552.0
2019-12-05 11:00:00,62.88,62.92,62.84,62.89,39770.0,58.7707,58.8081,58.7334,58.7801,39770.0
2019-12-05 11:10:00,62.9,63.01,62.9,63.01,32429.0,58.7894,58.8922,58.7894,58.8922,32429.0
2019-12-05 11:20:00,63.0,63.01,62.94,62.94,38589.0,58.8829,58.8922,58.8268,58.8268,38589.0
2019-12-05 11:30:00,62.95,62.96,62.88,62.89,42784.0,58.8362,58.8455,58.7707,58.7801,42784.0
2019-12-05 11:40:00,62.9,62.95,62.87,62.95,31491.0,58.7894,58.8362,58.7614,58.8362,31491.0
2019-12-05 11:50:00,62.96,62.98,62.94,62.94,33711.0,58.8455,58.8642,58.8268,58.8268,33711.0
2019-12-05 12:00:00,62.94,62.96,62.9,62.9,42830.0,58.8268,58.8455,58.7894,58.7894,42830.0
2019-12-05 12:10:00,62.91,62.96,62.9,62.95,26114.0,58.7988,58.8455,58.7894,58.8362,26114.0
2019-12-05 12:20:00,62.96,62.99,62.92,62.96,29650.0,58.8455,58.8736,58.8081,58.8455,29650.0
2019-12-05 12:30:00,62.96,62.96,62.92,62.94,19567.0,58.8455,58.8455,58.8081,58.8268,19567.0
2019-12-05 12:40:00,62.95,62.96,62.9,62.9,37925.0,58.8362,58.8455,58.7894,58.7894,37925.0
2019-12-05 12:50:00,62.91,62.93,62.9,62.92,21722.0,58.7988,58.8175,58.7894,58.8081,21722.0
2019-12-05 13:00:00,62.92,62.96,62.91,62.96,38432.0,58.8081,58.8455,58.7988,58.8455,38432.0
2019-12-05 13:10:00,62.96,63.03,62.95,63.02,33649.0,58.8455,58.9109,58.8362,58.9016,33649.0
2019-12-05 13:20:00,63.03,63.11,63.02,63.11,25398.0,58.9109,58.9857,58.9016,58.9857,25398.0
2019-12-05 13:30:00,63.11,63.2,63.11,63.14,43672.0,58.9857,59.0698,58.9857,59.0138,43672.0
2019-12-05 13:40:00,63.13,63.15,63.1,63.15,29926.0,59.0044,59.0231,58.9764,59.0231,29926.0
2019-12-05 13:50:00,63.14,63.15,63.11,63.13,22686.0,59.0138,59.0231,58.9857,59.0044,22686.0
2019-12-05 14:00:00,63.13,63.19,63.12,63.19,31723.0,59.0044,59.0605,58.9951,59.0605,31723.0
2019-12-05 14:10:00,63.19,63.2,63.12,63.12,18846.0,59.0605,59.0698,58.9951,58.9951,18846.0
2019-12-05 14:20:00,63.13,63.25,63.12,63.22,49441.0,59.0044,59.1166,58.9951,59.0885,49441.0
2019-12-05 14:30:00,63.22,63.29,63.16,63.29,74706.0,59.0885,59.154,59.0324,59.154,74706.0
2019-12-05 14:40:00,63.29,63.3,63.25,63.3,55341.0,59.154,59.1633,59.1166,59.1633,55341.0
2019-12-05 14:50:00,63.3,63.37,63.1,63.2,104983.0,59.1633,59.2287,58.9764,59.0698,104983.0
2019-12-05 15:00:00,63.2,63.33,63.18,63.3,58929.0,59.0698,59.1913,59.0511,59.1633,58929.0
2019-12-05 15:10:00,63.31,63.36,63.3,63.32,47586.0,59.1726,59.2194,59.1633,59.182,47586.0
2019-12-05 15:20:00,63.32,63.39,63.32,63.39,101754.0,59.182,59.2474,59.182,59.2474,101754.0
2019-12-05 15:30:00,63.39,63.4,63.29,63.31,94121.0,59.2474,59.2568,59.154,59.1726,94121.0
2019-12-05 15:40:00,63.31,63.49,63.29,63.32,300341.0,59.1726,59.3409,59.154,59.182,300341.0
2019-12-05 15:50:00,63.32,63.37,63.2,63.27,274626.0,59.182,59.2287,59.0698,59.1353,274626.0
2019-12-06 09:30:00,63.82,64.15,63.76,63.85,95265.0,59.6493,59.9577,59.5932,59.6774,95265.0
2019-12-06 09:40:00,63.92,63.98,63.83,63.91,38492.0,59.7428,59.7989,59.6587,59.7334,38492.0
2019-12-06 09:50:00,63.91,63.92,63.78,63.83,42861.0,59.7334,59.7428,59.6119,59.6587,42861.0
2019-12-06 10:00:00,63.87,63.9,63.81,63.84,25843.0,59.696,59.7241,59.64,59.668,25843.0
2019-12-06 10:10:00,63.84,64.1,63.82,64.04,56771.0,59.668,59.911,59.6493,59.8549,56771.0
2019-12-06 10:20:00,64.06,64.1,64.05,64.06,57869.0,59.8736,59.911,59.8643,59.8736,57869.0
2019-12-06 10:30:00,64.06,64.08,64.02,64.05,68671.0,59.8736,59.8923,59.8362,59.8643,68671.0
2019-12-06 10:40:00,64.06,64.07,63.93,63.97,32378.0,59.8736,59.883,59.7521,59.7895,32378.0
2019-12-06 10:50:00,63.97,64.09,63.97,64.05,41511.0,59.7895,59.9017,59.7895,59.8643,41511.0
2019-12-06 11:00:00,64.05,64.17,64.04,64.07,58496.0,59.8643,59.9764,59.8549,59.883,58496.0
2019-12-06 11:10:00,64.07,64.12,64.06,64.08,57628.0,59.883,59.9297,59.8736,59.8923,57628.0
2019-12-06 11:20:00,64.07,64.17,64.06,64.17,46559.0,59.883,59.9764,59.8736,59.9764,46559.0
2019-12-06 11:30:00,64.17,64.18,64.1,64.16,46070.0,59.9764,59.9858,59.911,59.9671,46070.0
2019-12-06 11:40:00,64.17,64.17,64.09,64.1,33300.0,59.9764,59.9764,59.9017,59.911,33300.0
2019-12-06 11:50:00,64.1,64.27,64.1,64.27,73505.0,59.911,60.0699,59.911,60.0699,73505.0
2019-12-06 12:00:00,64.26,64.35,64.26,64.3,63311.0,60.0606,60.1447,60.0606,60.0979,63311.0
2019-12-06 12:10:00,64.3,64.38,64.3,64.38,46448.0,60.0979,60.1727,60.0979,60.1727,46448.0
2019-12-06 12:20:00,64.39,64.4,64.34,64.39,33983.0,60.1821,60.1914,60.1353,60.1821,33983.0
2019-12-06 12:30:00,64.39,64.41,64.22,64.27,31517.0,60.1821,60.2008,60.0232,60.0699,31517.0
2019-12-06 12:40:00,64.27,64.3,64.2,64.2,29593.0,60.0699,60.0979,60.0045,60.0045,29593.0
2019-12-06 12:50:00,64.2,64.31,64.2,64.28,31885.0,60.0045,60.1073,60.0045,60.0793,31885.0
2019-12-06 13:00:00,64.28,64.4,64.28,64.37,41803.0,60.0793,60.1914,60.0793,60.1634,41803.0
2019-12-06 13:10:00,64.37,64.38,64.33,64.37,19870.0,60.1634,60.1727,60.126,60.1634,19870.0
2019-12-06 13:20:00,64.38,64.44,64.37,64.44,37509.0,60.1727,60.2288,60.1634,60.2288,37509.0
2019-12-06 13:30:00,64.44,64.5,64.43,64.46,33230.0,60.2288,60.2849,60.2195,60.2475,33230.0
2019-12-06 13:40:00,64.46,64.52,64.44,64.46,38862.0,60.2475,60.3036,60.2288,60.2475,38862.0
2019-12-06 13:50:00,64.46,64.48,64.39,64.44,35691.0,60.2475,60.2662,60.1821,60.2288,35691.0
2019-12-06 14:00:00,64.44,64.44,64.34,64.35,18991.0,60.2288,60.2288,60.1353,60.1447,18991.0
2019-12-06 14:10:00,64.36,64.36,64.26,64.3,18709.0,60.154,60.154,60.0606,60.0979,18709.0
2019-12-06 14:20:00,64.29,64.32,64.28,64.28,43833.0,60.0886,60.1166,60.0793,60.0793,43833.0
2019-12-06 14:30:00,64.28,64.31,64.26,64.29,20506.0,60.0793,60.1073,60.0606,60.0886,20506.0
2019-12-06 14:40:00,64.29,64.32,64.24,64.25,69263.0,60.0886,60.1166,60.0419,60.0512,69263.0
2019-12-06 14:50:00,64.25,64.33,64.24,64.31,45803.0,60.0512,60.126,60.0419,60.1073,45803.0
2019-12-06 15:00:00,64.31,64.34,64.27,64.33,52459.0,60.1073,60.1353,60.0699,60.126,52459.0
2019-12-06 15:10:00,64.33,64.36,64.32,64.34,73384.0,60.126,60.154,60.1166,60.1353,73384.0
2019-12-06 15:20:00,64.34,64.35,64.24,64.25,61356.0,60.1353,60.1447,60.0419,60.0512,61356.0
2019-12-06 15:30:00,64.25,64.31,64.2,64.23,90493.0,60.0512,60.1073,60.0045,60.0325,90493.0
2019-12-06 15:40:00,64.22,64.23,64.1,64.11,130684.0,60.0232,60.0325,59.911,59.9204,130684.0
2019-12-06 15:50:00,64.11,64.17,63.99,64.13,235281.0,59.9204,59.9764,59.8082,59.9391,235281.0
2019-12-09 09:30:00,64.1,64.28,63.87,64.19,108096.0,59.911,60.0793,59.696,59.9951,108096.0
2019-12-09 09:40:00,64.2,64.4,64.17,64.32,101287.0,60.0045,60.1914,59.9764,60.1166,101287.0
2019-12-09 09:50:00,64.31,64.32,64.08,64.2,40642.0,60.1073,60.1166,59.8923,60.0045,40642.0
2019-12-09 10:00:00,64.18,64.21,63.94,63.99,47740.0,59.9858,60.0138,59.7615,59.8082,47740.0
2019-12-09 10:10:00,64.0,64.34,64.0,64.23,66131.0,59.8176,60.1353,59.8176,60.0325,66131.0
2019-12-09 10:20:00,64.24,64.31,64.2,64.28,52709.0,60.0419,60.1073,60.0045,60.0793,52709.0
2019-12-09 10:30:00,64.28,64.3,64.24,64.27,33708.0,60.0793,60.0979,60.0419,60.0699,33708.0
2019-12-09 10:40:00,64.27,64.33,64.22,64.28,49119.0,60.0699,60.126,60.0232,60.0793,49119.0
2019-12-09 10:50:00,64.28,64.35,64.25,64.25,50532.0,60.0793,60.1447,60.0512,60.0512,50532.0
2019-12-09 11:00:00,64.25,64.3,64.18,64.26,88793.0,60.0512,60.0979,59.9858,60.0606,88793.0
2019-12-09 11:10:00,64.26,64.33,64.22,64.33,41537.0,60.0606,60.126,60.0232,60.126,41537.0
2019-12-09 11:20:00,64.32,64.4,64.23,64.34,106911.0,60.1166,60.1914,60.0325,60.1353,106911.0
2019-12-09 11:30:00,64.34,64.45,64.33,64.44,79466.0,60.1353,60.2381,60.126,60.2288,79466.0
2019-12-09 11:40:00,64.45,64.47,64.39,64.42,38667.0,60.2381,60.2568,60.1821,60.2101,38667.0
2019-12-09 11:50:00,64.43,64.43,64.32,64.33,65922.0,60.2195,60.2195,60.1166,60.126,65922.0
2019-12-09 12:00:00,64.34,64.41,64.32,64.32,35666.0,60.1353,60.2008,60.1166,60.1166,35666.0
2019-12-09 12:10:00,64.33,64.35,64.27,64.28,29860.0,60.126,60.1447,60.0699,60.0793,29860.0
2019-12-09 12:20:00,64.28,64.32,64.28,64.31,37561.0,60.0793,60.1166,60.0793,60.1073,37561.0
2019-12-09 12:30:00,64.31,64.35,64.25,64.3,33010.0,60.1073,60.1447,60.0512,60.0979,33010.0
2019-12-09 12:40:00,64.31,64.36,64.3,64.32,31503.0,60.1073,60.154,60.0979,60.1166,31503.0
2019-12-09 12:50:00,64.31,64.33,64.19,64.22,39022.0,60.1073,60.126,59.9951,60.0232,39022.0
2019-12-09 13:00:00,64.22,64.24,64.17,64.23,21068.0,60.0232,60.0419,59.9764,60.0325,21068.0
2019-12-09 13:10:00,64.23,64.28,64.21,64.27,36244.0,60.0325,60.0793,60.0138,60.0699,36244.0
2019-12-09 13:20:00,64.27,64.32,64.24,64.25,23981.0,60.0699,60.1166,60.0419,60.0512,23981.0
2019-12-09 13:30:00,64.25,64.26,64.21,64.22,38207.0,60.0512,60.0606,60.0138,60.0232,38207.0
2019-12-09 13:40:00,64.22,64.3,64.2,64.27,26494.0,60.0232,60.0979,60.0045,60.0699,26494.0
2019-12-09 13:50:00,64.28,64.34,64.27,64.33,21943.0,60.0793,60.1353,60.0699,60.126,21943.0
2019-12-09 14:00:00,64.34,64.35,64.29,64.34,58122.0,60.1353,60.1447,60.0886,60.1353,58122.0
2019-12-09 14:10:00,64.34,64.39,64.33,64.38,49694.0,60.1353,60.1821,60.126,60.1727,49694.0
2019-12-09 14:20:00,64.37,64.4,64.35,64.35,39924.0,60.1634,60.1914,60.1447,60.1447,39924.0
2019-12-09 14:30:00,64.34,64.38,64.32,64.36,30487.0,60.1353,60.1727,60.1166,60.154,30487.0
2019-12-09 14:40:00,64.36,64.39,64.28,64.39,61843.0,60.154,60.1821,60.0793,60.1821,61843.0
2019-12-09 14:50:00,64.38,64.41,64.37,64.39,32752.0,60.1727,60.2008,60.1634,60.1821,32752.0
2019-12-09 15:00:00,64.38,64.41,64.37,64.37,25728.0,60.1727,60.2008,60.1634,60.1634,25728.0
2019-12-09 15:10:00,64.37,64.46,64.36,64.44,46680.0,60.1634,60.2475,60.154,60.2288,46680.0
2019-12-09 15:20:00,64.45,64.51,64.44,64.49,67484.0,60.2381,60.2942,60.2288,60.2755,67484.0
2019-12-09 15:30:00,64.49,64.5,64.37,64.38,72881.0,60.2755,60.2849,60.1634,60.1727,72881.0
2019-12-09 15:40:00,64.38,64.42,64.24,64.25,73085.0,60.1727,60.2101,60.0419,60.0512,73085.0
2019-12-09 15:50:00,64.25,64.28,64.13,64.14,139020.0,60.0512,60.0793,59.9391,59.9484,139020.0
2019-12-10 09:30:00,64.05,64.1,63.65,63.67,68178.0,59.8643,59.911,59.4904,59.5091,68178.0
2019-12-10 09:40:00,63.69,63.99,63.66,63.94,48907.0,59.5278,59.8082,59.4998,59.7615,48907.0
2019-12-10 09:50:00,63.95,63.95,63.72,63.81,26423.0,59.7708,59.7708,59.5559,59.64,26423.0
2019-12-10 10:00:00,63.79,64.04,63.74,64.03,33205.0,59.6213,59.8549,59.5745,59.8456,33205.0
2019-12-10 10:10:00,64.04,64.29,64.04,64.29,57180.0,59.8549,60.0886,59.8549,60.0886,57180.0
2019-12-10 10:20:00,64.3,64.45,64.3,64.44,82120.0,60.0979,60.2381,60.0979,60.2288,82120.0
2019-12-10 10:30:00,64.44,64.5,64.37,64.5,90511.0,60.2288,60.2849,60.1634,60.2849,90511.0
2019-12-10 10:40:00,64.5,64.57,64.4,64.45,93604.0,60.2849,60.3503,60.1914,60.2381,93604.0
2019-12-10 10:50:00,64.45,64.64,64.43,64.61,92007.0,60.2381,60.4157,60.2195,60.3877,92007.0
2019-12-10 11:00:00,64.61,64.64,64.36,64.5,64761.0,60.3877,60.4157,60.154,60.2849,64761.0
2019-12-10 11:10:00,64.5,64.64,64.48,64.52,102113.0,60.2849,60.4157,60.2662,60.3036,102113.0
2019-12-10 11:20:00,64.52,64.57,64.48,64.55,31921.0,60.3036,60.3503,60.2662,60.3316,31921.0
2019-12-10 11:30:00,64.54,64.59,64.48,64.48,28484.0,60.3223,60.369,60.2662,60.2662,28484.0
2019-12-10 11:40:00,64.48,64.5,64.42,64.44,26132.0,60.2662,60.2849,60.2101,60.2288,26132.0
2019-12-10 11:50:00,64.45,64.45,64.36,64.36,35760.0,60.2381,60.2381,60.154,60.154,35760.0
2019-12-10 12:00:00,64.37,64.42,64.36,64.4,28991.0,60.1634,60.2101,60.154,60.1914,28991.0
2019-12-10 12:10:00,64.41,64.42,64.33,64.36,30951.0,60.2008,60.2101,60.126,60.154,30951.0
2019-12-10 12:20:00,64.35,64.35,64.26,64.26,26850.0,60.1447,60.1447,60.0606,60.0606,26850.0
2019-12-10 12:30:00,64.28,64.36,64.26,64.33,20621.0,60.0793,60.154,60.0606,60.126,20621.0
2019-12-10 12:40:00,64.34,64.35,64.23,64.35,45817.0,60.1353,60.1447,60.0325,60.1447,45817.0
2019-12-10 12:50:00,64.34,64.46,64.3,64.46,29929.0,60.1353,60.2475,60.0979,60.2475,29929.0
2019-12-10 13:00:00,64.45,64.47,64.3,64.33,28589.0,60.2381,60.2568,60.0979,60.126,28589.0
2019-12-10 13:10:00,64.34,64.39,64.33,64.35,23546.0,60.1353,60.1821,60.126,60.1447,23546.0
2019-12-10 13:20:00,64.32,64.34,64.29,64.31,19301.0,60.1166,60.1353,60.0886,60.1073,19301.0
2019-12-10 13:30:00,64.31,64.35,64.26,64.35,19621.0,60.1073,60.1447,60.0606,60.1447,19621.0
2019-12-10 13:40:00,64.35,64.39,64.34,64.37,22595.0,60.1447,60.1821,60.1353,60.1634,22595.0
2019-12-10 13:50:00,64.38,64.39,64.3,64.31,30746.0,60.1727,60.1821,60.0979,60.1073,30746.0
2019-12-10 14:00:00,64.32,64.45,64.32,64.45,23492.0,60.1166,60.2381,60.1166,60.2381,23492.0
2019-12-10 14:10:00,64.44,64.47,64.35,64.45,34669.0,60.2288,60.2568,60.1447,60.2381,34669.0
2019-12-10 14:20:00,64.45,64.46,64.36,64.36,26755.0,60.2381,60.2475,60.154,60.154,26755.0
2019-12-10 14:30:00,64.37,64.39,64.31,64.34,38312.0,60.1634,60.1821,60.1073,60.1353,38312.0
2019-12-10 14:40:00,64.34,64.34,64.26,64.28,39591.0,60.1353,60.1353,60.0606,60.0793,39591.0
2019-12-10 14:50:00,64.29,64.34,64.28,64.33,22525.0,60.0886,60.1353,60.0793,60.126,22525.0
2019-12-10 15:00:00,64.33,64.34,64.27,64.28,40278.0,60.126,60.1353,60.0699,60.0793,40278.0
2019-12-10 15:10:00,64.27,64.29,64.21,64.23,33286.0,60.0699,60.0886,60.0138,60.0325,33286.0
2019-12-10 15:20:00,64.23,64.23,64.13,64.21,62859.0,60.0325,60.0325,59.9391,60.0138,62859.0
2019-12-10 15:30:00,64.21,64.22,64.1,64.21,75956.0,60.0138,60.0232,59.911,60.0138,75956.0
2019-12-10 15:40:00,64.22,64.23,64.11,64.16,80579.0,60.0232,60.0325,59.9204,59.9671,80579.0
2019-12-10 15:50:00,64.16,64.17,64.05,64.15,125332.0,59.9671,59.9764,59.8643,59.9577,125332.0
2019-12-11 09:30:00,64.38,64.45,64.15,64.33,60852.0,60.1727,60.2381,59.9577,60.126,60852.0
2019-12-11 09:40:00,64.29,64.42,64.29,64.41,28952.0,60.0886,60.2101,60.0886,60.2008,28952.0
2019-12-11 09:50:00,64.39,64.57,64.36,64.57,19611.0,60.1821,60.3503,60.154,60.3503,19611.0
2019-12-11 10:00:00,64.55,64.79,64.53,64.76,48315.0,60.3316,60.5559,60.3129,60.5279,48315.0
2019-12-11 10:10:00,64.79,64.85,64.71,64.78,55770.0,60.5559,60.612,60.4812,60.5466,55770.0
2019-12-11 10:20:00,64.78,64.82,64.7,64.79,28882.0,60.5466,60.584,60.4718,60.5559,28882.0
2019-12-11 10:30:00,64.77,64.78,64.68,64.7,40205.0,60.5372,60.5466,60.4531,60.4718,40205.0
2019-12-11 10:40:00,64.7,64.86,64.7,64.85,43919.0,60.4718,60.6214,60.4718,60.612,43919.0
2019-12-11 10:50:00,64.84,64.87,64.8,64.87,37166.0,60.6027,60.6307,60.5653,60.6307,37166.0
2019-12-11 11:00:00,64.87,64.98,64.82,64.96,66692.0,60.6307,60.7335,60.584,60.7148,66692.0
2019-12-11 11:10:00,64.96,65.1,64.93,64.96,153724.0,60.7148,60.8457,60.6868,60.7148,153724.0
2019-12-11 11:20:00,64.97,65.02,64.92,64.98,33554.0,60.7242,60.7709,60.6774,60.7335,33554.0
2019-12-11 11:30:00,64.99,65.03,64.95,65.02,46951.0,60.7429,60.7802,60.7055,60.7709,46951.0
2019-12-11 11:40:00,65.02,65.09,65.01,65.08,37452.0,60.7709,60.8363,60.7615,60.827,37452.0
2019-12-11 11:50:00,65.08,65.15,65.02,65.03,60462.0,60.827,60.8924,60.7709,60.7802,60462.0
2019-12-11 12:00:00,65.02,65.18,65.01,65.18,43162.0,60.7709,60.9204,60.7615,60.9204,43162.0
2019-12-11 12:10:00,65.18,65.2,65.14,65.19,61739.0,60.9204,60.9391,60.8831,60.9298,61739.0
2019-12-11 12:20:00,65.19,65.24,65.06,65.06,73077.0,60.9298,60.9765,60.8083,60.8083,73077.0
2019-12-11 12:30:00,65.06,65.15,65.06,65.11,78719.0,60.8083,60.8924,60.8083,60.855,78719.0
2019-12-11 12:40:00,65.11,65.13,65.06,65.1,30799.0,60.855,60.8737,60.8083,60.8457,30799.0
2019-12-11 12:50:00,65.1,65.18,65.07,65.17,60041.0,60.8457,60.9204,60.8176,60.9111,60041.0
2019-12-11 13:00:00,65.16,65.2,65.14,65.2,30279.0,60.9017,60.9391,60.8831,60.9391,30279.0
2019-12-11 13:10:00,65.2,65.22,65.15,65.22,26216.0,60.9391,60.9578,60.8924,60.9578,26216.0
2019-12-11 13:20:00,65.22,65.25,65.17,65.17,36563.0,60.9578,60.9859,60.9111,60.9111,36563.0
2019-12-11 13:30:00,65.17,65.2,65.09,65.09,38189.0,60.9111,60.9391,60.8363,60.8363,38189.0
2019-12-11 13:40:00,65.11,65.21,65.11,65.2,31866.0,60.855,60.9485,60.855,60.9391,31866.0
2019-12-11 13:50:00,65.21,65.28,65.18,65.18,52591.0,60.9485,61.0139,60.9204,60.9204,52591.0
2019-12-11 14:00:00,65.19,65.39,65.17,65.32,47423.0,60.9298,61.1167,60.9111,61.0513,47423.0
2019-12-11 14:10:00,65.31,65.34,65.22,65.27,61365.0,61.0419,61.07,60.9578,61.0046,61365.0
2019-12-11 14:20:00,65.27,65.32,65.24,65.26,79627.0,61.0046,61.0513,60.9765,60.9952,79627.0
2019-12-11 14:30:00,65.27,65.33,65.22,65.33,68199.0,61.0046,61.0606,60.9578,61.0606,68199.0
2019-12-11 14:40:00,65.33,65.45,65.3,65.44,73225.0,61.0606,61.1728,61.0326,61.1634,73225.0
2019-12-11 14:50:00,65.43,65.55,65.41,65.52,100229.0,61.1541,61.2663,61.1354,61.2382,100229.0
2019-12-11 15:00:00,65.51,65.52,65.39,65.48,120254.0,61.2289,61.2382,61.1167,61.2008,120254.0
2019-12-11 15:10:00,65.48,65.52,65.46,65.49,55675.0,61.2008,61.2382,61.1821,61.2102,55675.0
2019-12-11 15:20:00,65.5,65.53,65.41,65.5,52710.0,61.2195,61.2476,61.1354,61.2195,52710.0
2019-12-11 15:30:00,65.51,65.59,65.39,65.42,104380.0,61.2289,61.3036,61.1167,61.1448,104380.0
2019-12-11 15:40:00,65.42,65.47,65.35,65.36,170111.0,61.1448,61.1915,61.0793,61.0887,170111.0
2019-12-11 15:50:00,65.37,65.47,65.35,65.44,268935.0,61.098,61.1915,61.0793,61.1634,268935.0
2019-12-12 09:30:00,66.31,67.71,65.91,67.69,325023.0,61.9766,63.2851,61.6027,63.2664,325023.0
2019-12-12 09:40:00,67.67,68.35,67.64,68.0,571561.0,63.2477,63.8833,63.2197,63.5561,571561.0
2019-12-12 09:50:00,68.01,68.15,67.86,68.01,187487.0,63.5655,63.6963,63.4253,63.5655,187487.0
2019-12-12 10:00:00,68.0,68.19,67.92,68.15,143678.0,63.5561,63.7337,63.4814,63.6963,143678.0
2019-12-12 10:10:00,68.14,68.44,68.08,68.14,160101.0,63.687,63.9674,63.6309,63.687,160101.0
2019-12-12 10:20:00,68.12,68.29,68.07,68.13,90521.0,63.6683,63.8272,63.6216,63.6777,90521.0
2019-12-12 10:30:00,68.14,68.15,67.93,67.95,126195.0,63.687,63.6963,63.4907,63.5094,126195.0
2019-12-12 10:40:00,67.95,67.97,67.62,67.69,104224.0,63.5094,63.5281,63.201,63.2664,104224.0
2019-12-12 10:50:00,67.7,67.88,67.7,67.87,68676.0,63.2758,63.444,63.2758,63.4346,68676.0
2019-12-12 11:00:00,67.86,67.9,67.74,67.81,93218.0,63.4253,63.4627,63.3131,63.3786,93218.0
2019-12-12 11:10:00,67.8,67.83,67.71,67.75,62258.0,63.3692,63.3973,63.2851,63.3225,62258.0
2019-12-12 11:20:00,67.76,67.91,67.73,67.85,86172.0,63.3318,63.472,63.3038,63.416,86172.0
2019-12-12 11:30:00,67.85,67.94,67.81,67.81,72978.0,63.416,63.5001,63.3786,63.3786,72978.0
2019-12-12 11:40:00,67.8,67.83,67.71,67.81,73413.0,63.3692,63.3973,63.2851,63.3786,73413.0
2019-12-12 11:50:00,67.8,67.87,67.64,67.82,88034.0,63.3692,63.4346,63.2197,63.3879,88034.0
2019-12-12 12:00:00,67.82,67.84,67.7,67.83,51052.0,63.3879,63.4066,63.2758,63.3973,51052.0
2019-12-12 12:10:00,67.84,67.93,67.8,67.8,52301.0,63.4066,63.4907,63.3692,63.3692,52301.0
2019-12-12 12:20:00,67.81,67.89,67.72,67.88,192770.0,63.3786,63.4533,63.2944,63.444,192770.0
2019-12-12 12:30:00,67.89,68.07,67.88,68.07,58462.0,63.4533,63.6216,63.444,63.6216,58462.0
2019-12-12 12:40:00,68.09,68.13,68.06,68.07,39803.0,63.6403,63.6777,63.6122,63.6216,39803.0
2019-12-12 12:50:00,68.08,68.13,68.06,68.08,57200.0,63.6309,63.6777,63.6122,63.6309,57200.0
2019-12-12 13:00:00,68.09,68.15,68.06,68.11,53253.0,63.6403,63.6963,63.6122,63.659,53253.0
2019-12-12 13:10:00,68.11,68.16,68.07,68.16,62160.0,63.659,63.7057,63.6216,63.7057,62160.0
2019-12-12 13:20:00,68.16,68.2,68.12,68.19,49942.0,63.7057,63.7431,63.6683,63.7337,49942.0
2019-12-12 13:30:00,68.2,68.22,68.17,68.19,72561.0,63.7431,63.7618,63.715,63.7337,72561.0
2019-12-12 13:40:00,68.2,68.37,68.19,68.3,64345.0,63.7431,63.902,63.7337,63.8365,64345.0
2019-12-12 13:50:00,68.3,68.35,68.21,68.34,69239.0,63.8365,63.8833,63.7524,63.8739,69239.0
2019-12-12 14:00:00,68.34,68.43,68.33,68.39,83493.0,63.8739,63.958,63.8646,63.9207,83493.0
2019-12-12 14:10:00,68.38,68.42,68.25,68.41,59306.0,63.9113,63.9487,63.7898,63.9394,59306.0
2019-12-12 14:20:00,68.41,68.55,68.39,68.54,132763.0,63.9394,64.0702,63.9207,64.0609,132763.0
2019-12-12 14:30:00,68.54,68.87,68.53,68.76,149803.0,64.0609,64.3693,64.0515,64.2665,149803.0
2019-12-12 14:40:00,68.76,68.81,68.68,68.69,99255.0,64.2665,64.3132,64.1917,64.2011,99255.0
2019-12-12 14:50:00,68.69,68.87,68.69,68.81,78139.0,64.2011,64.3693,64.2011,64.3132,78139.0
2019-12-12 15:00:00,68.81,68.93,68.8,68.9,97007.0,64.3132,64.4254,64.3039,64.3973,97007.0
2019-12-12 15:10:00,68.9,69.13,68.9,69.13,183592.0,64.3973,64.6123,64.3973,64.6123,183592.0
2019-12-12 15:20:00,69.13,69.19,69.01,69.02,160616.0,64.6123,64.6684,64.5001,64.5095,160616.0
2019-12-12 15:30:00,69.02,69.02,68.89,68.96,178934.0,64.5095,64.5095,64.388,64.4534,178934.0
2019-12-12 15:40:00,68.95,68.96,68.74,68.77,335526.0,64.4441,64.4534,64.2478,64.2758,335526.0
2019-12-12 15:50:00,68.77,68.9,68.69,68.69,510246.0,64.2758,64.3973,64.2011,64.2011,510246.0
2019-12-13 09:30:00,68.5,69.0,68.5,68.95,167663.0,64.0235,64.4908,64.0235,64.4441,167663.0
2019-12-13 09:40:00,68.95,68.99,68.62,68.65,88910.0,64.4441,64.4815,64.1356,64.1637,88910.0
2019-12-13 09:50:00,68.66,69.08,68.55,68.89,63743.0,64.173,64.5656,64.0702,64.388,63743.0
2019-12-13 10:00:00,68.86,69.71,68.81,69.57,178417.0,64.3599,65.1544,64.3132,65.0235,178417.0
2019-12-13 10:10:00,69.58,69.74,69.42,69.66,164380.0,65.0329,65.1824,64.8834,65.1077,164380.0
2019-12-13 10:20:00,69.66,69.71,69.44,69.56,171192.0,65.1077,65.1544,64.902,65.0142,171192.0
2019-12-13 10:30:00,69.53,69.56,69.24,69.37,293174.0,64.9862,65.0142,64.7151,64.8366,293174.0
2019-12-13 10:40:00,69.36,69.64,69.31,69.31,99529.0,64.8273,65.089,64.7805,64.7805,99529.0
2019-12-13 10:50:00,69.28,69.33,68.97,69.13,192708.0,64.7525,64.7992,64.4628,64.6123,192708.0
2019-12-13 11:00:00,69.1,69.11,68.9,69.07,80387.0,64.5843,64.5936,64.3973,64.5562,80387.0
2019-12-13 11:10:00,69.08,69.15,69.04,69.1,121810.0,64.5656,64.631,64.5282,64.5843,121810.0
2019-12-13 11:20:00,69.1,69.14,68.59,68.64,183133.0,64.5843,64.6216,64.1076,64.1543,183133.0
2019-12-13 11:30:00,68.63,68.86,68.6,68.79,39388.0,64.145,64.3599,64.1169,64.2945,39388.0
2019-12-13 11:40:00,68.81,69.17,68.79,69.16,68842.0,64.3132,64.6497,64.2945,64.6403,68842.0
2019-12-13 11:50:00,69.16,69.35,69.14,69.34,82725.0,64.6403,64.8179,64.6216,64.8086,82725.0
2019-12-13 12:00:00,69.33,69.47,69.19,69.25,43569.0,64.7992,64.9301,64.6684,64.7245,43569.0
2019-12-13 12:10:00,69.27,69.29,69.13,69.17,23668.0,64.7432,64.7618,64.6123,64.6497,23668.0
2019-12-13 12:20:00,69.17,69.31,69.13,69.29,26447.0,64.6497,64.7805,64.6123,64.7618,26447.0
2019-12-13 12:30:00,69.3,69.34,69.26,69.34,26282.0,64.7712,64.8086,64.7338,64.8086,26282.0
2019-12-13 12:40:00,69.34,69.39,69.26,69.28,21633.0,64.8086,64.8553,64.7338,64.7525,21633.0
2019-12-13 12:50:00,69.27,69.39,69.19,69.35,30436.0,64.7432,64.8553,64.6684,64.8179,30436.0
2019-12-13 13:00:00,69.33,69.39,69.17,69.25,46075.0,64.7992,64.8553,64.6497,64.7245,46075.0
2019-12-13 13:10:00,69.25,69.28,69.21,69.22,25114.0,64.7245,64.7525,64.6871,64.6964,25114.0
2019-12-13 13:20:00,69.23,69.34,69.22,69.33,28812.0,64.7058,64.8086,64.6964,64.7992,28812.0
2019-12-13 13:30:00,69.34,69.39,69.26,69.27,105913.0,64.8086,64.8553,64.7338,64.7432,105913.0
2019-12-13 13:40:00,69.26,69.26,69.2,69.22,72407.0,64.7338,64.7338,64.6777,64.6964,72407.0
2019-12-13 13:50:00,69.22,69.29,69.21,69.22,40327.0,64.6964,64.7618,64.6871,64.6964,40327.0
2019-12-13 14:00:00,69.23,69.25,69.19,69.19,37589.0,64.7058,64.7245,64.6684,64.6684,37589.0
2019-12-13 14:10:00,69.2,69.24,69.17,69.2,40787.0,64.6777,64.7151,64.6497,64.6777,40787.0
2019-12-13 14:20:00,69.2,69.24,69.18,69.2,27547.0,64.6777,64.7151,64.659,64.6777,27547.0
2019-12-13 14:30:00,69.2,69.25,69.12,69.16,71307.0,64.6777,64.7245,64.603,64.6403,71307.0
2019-12-13 14:40:00,69.16,69.19,69.11,69.11,32164.0,64.6403,64.6684,64.5936,64.5936,32164.0
2019-12-13 14:50:00,69.11,69.17,69.08,69.09,44338.0,64.5936,64.6497,64.5656,64.5749,44338.0
2019-12-13 15:00:00,69.09,69.11,69.02,69.03,48907.0,64.5749,64.5936,64.5095,64.5188,48907.0
2019-12-13 15:10:00,69.03,69.08,68.99,69.06,68624.0,64.5188,64.5656,64.4815,64.5469,68624.0
2019-12-13 15:20:00,69.05,69.08,69.02,69.05,75878.0,64.5375,64.5656,64.5095,64.5375,75878.0
2019-12-13 15:30:00,69.06,69.07,68.89,68.92,113686.0,64.5469,64.5562,64.388,64.416,113686.0
2019-12-13 15:40:00,68.92,69.15,68.9,69.04,159417.0,64.416,64.631,64.3973,64.5282,159417.0
2019-12-13 15:50:00,69.04,69.12,68.99,69.03,320117.0,64.5282,64.603,64.4815,64.5188,320117.0
2019-12-16 09:30:00,68.9,69.37,68.64,68.74,191947.0,65.1255,65.5697,64.8797,64.9742,191947.0
2019-12-16 09:40:00,68.77,68.92,68.57,68.57,196088.0,65.0026,65.1444,64.8135,64.8135,196088.0
2019-12-16 09:50:00,68.6,68.81,68.52,68.71,83296.0,64.8419,65.0404,64.7663,64.9459,83296.0
2019-12-16 10:00:00,68.72,68.82,68.64,68.76,43779.0,64.9553,65.0499,64.8797,64.9931,43779.0
2019-12-16 10:10:00,68.75,68.9,68.65,68.9,36507.0,64.9837,65.1255,64.8892,65.1255,36507.0
2019-12-16 10:20:00,68.88,68.96,68.84,68.93,39323.0,65.1066,65.1822,65.0688,65.1538,39323.0
2019-12-16 10:30:00,68.93,68.96,68.71,68.73,33657.0,65.1538,65.1822,64.9459,64.9648,33657.0
2019-12-16 10:40:00,68.73,68.74,68.67,68.7,20086.0,64.9648,64.9742,64.9081,64.9364,20086.0
2019-12-16 10:50:00,68.71,68.75,68.68,68.7,23224.0,64.9459,64.9837,64.9175,64.9364,23224.0
2019-12-16 11:00:00,68.7,68.76,68.69,68.75,23539.0,64.9364,64.9931,64.927,64.9837,23539.0
2019-12-16 11:10:00,68.75,68.76,68.7,68.71,41984.0,64.9837,64.9931,64.9364,64.9459,41984.0
2019-12-16 11:20:00,68.72,68.73,68.56,68.67,41424.0,64.9553,64.9648,64.8041,64.9081,41424.0
2019-12-16 11:30:00,68.68,68.72,68.59,68.59,43148.0,64.9175,64.9553,64.8325,64.8325,43148.0
2019-12-16 11:40:00,68.59,68.6,68.46,68.46,43589.0,64.8325,64.8419,64.7096,64.7096,43589.0
2019-12-16 11:50:00,68.46,68.49,68.37,68.45,42381.0,64.7096,64.7379,64.6245,64.7001,42381.0
2019-12-16 12:00:00,68.45,68.51,68.44,68.46,48077.0,64.7001,64.7568,64.6907,64.7096,48077.0
2019-12-16 12:10:00,68.47,68.51,68.46,68.5,60539.0,64.719,64.7568,64.7096,64.7474,60539.0
2019-12-16 12:20:00,68.5,68.54,68.38,68.45,124759.0,64.7474,64.7852,64.634,64.7001,124759.0
2019-12-16 12:30:00,68.45,68.5,68.4,68.45,44071.0,64.7001,64.7474,64.6529,64.7001,44071.0
2019-12-16 12:40:00,68.46,68.46,68.31,68.31,38024.0,64.7096,64.7096,64.5678,64.5678,38024.0
2019-12-16 12:50:00,68.31,68.34,68.27,68.28,43402.0,64.5678,64.5961,64.53,64.5394,43402.0
2019-12-16 13:00:00,68.29,68.42,68.29,68.4,33047.0,64.5489,64.6718,64.5489,64.6529,33047.0
2019-12-16 13:10:00,68.4,68.49,68.4,68.49,16669.0,64.6529,64.7379,64.6529,64.7379,16669.0
2019-12-16 13:20:00,68.5,68.52,68.42,68.43,53004.0,64.7474,64.7663,64.6718,64.6812,53004.0
2019-12-16 13:30:00,68.43,68.54,68.43,68.53,43366.0,64.6812,64.7852,64.6812,64.7757,43366.0
2019-12-16 13:40:00,68.52,68.55,68.44,68.5,44731.0,64.7663,64.7946,64.6907,64.7474,44731.0
2019-12-16 13:50:00,68.5,68.5,68.39,68.39,47262.0,64.7474,64.7474,64.6434,64.6434,47262.0
2019-12-16 14:00:00,68.39,68.43,68.31,68.38,49564.0,64.6434,64.6812,64.5678,64.634,49564.0
2019-12-16 14:10:00,68.38,68.5,68.37,68.38,39805.0,64.634,64.7474,64.6245,64.634,39805.0
2019-12-16 14:20:00,68.38,68.44,68.36,68.42,51895.0,64.634,64.6907,64.6151,64.6718,51895.0
2019-12-16 14:30:00,68.42,68.5,68.35,68.37,70233.0,64.6718,64.7474,64.6056,64.6245,70233.0
2019-12-16 14:40:00,68.36,68.41,68.35,68.39,22769.0,64.6151,64.6623,64.6056,64.6434,22769.0
2019-12-16 14:50:00,68.4,68.4,68.26,68.29,30907.0,64.6529,64.6529,64.5205,64.5489,30907.0
2019-12-16 15:00:00,68.29,68.39,68.27,68.39,23511.0,64.5489,64.6434,64.53,64.6434,23511.0
2019-12-16 15:10:00,68.39,68.44,68.37,68.39,32140.0,64.6434,64.6907,64.6245,64.6434,32140.0
2019-12-16 15:20:00,68.4,68.42,68.29,68.3,77599.0,64.6529,64.6718,64.5489,64.5583,77599.0
2019-12-16 15:30:00,68.3,68.36,68.27,68.31,65270.0,64.5583,64.6151,64.53,64.5678,65270.0
2019-12-16 15:40:00,68.3,68.32,68.14,68.15,136042.0,64.5583,64.5772,64.4071,64.4166,136042.0
2019-12-16 15:50:00,68.16,68.19,68.03,68.09,291343.0,64.426,64.4544,64.3031,64.3598,291343.0
2019-12-17 09:30:00,68.42,68.5,68.16,68.33,122955.0,64.6718,64.7474,64.426,64.5867,122955.0
2019-12-17 09:40:00,68.33,68.33,67.99,68.12,79998.0,64.5867,64.5867,64.2653,64.3882,79998.0
2019-12-17 09:50:00,68.15,68.26,68.08,68.11,60578.0,64.4166,64.5205,64.3504,64.3787,60578.0
2019-12-17 10:00:00,68.11,68.16,68.03,68.07,79964.0,64.3787,64.426,64.3031,64.3409,79964.0
2019-12-17 10:10:00,68.09,68.19,68.08,68.12,109841.0,64.3598,64.4544,64.3504,64.3882,109841.0
2019-12-17 10:20:00,68.12,68.17,68.08,68.13,128925.0,64.3882,64.4355,64.3504,64.3977,128925.0
2019-12-17 10:30:00,68.11,68.15,68.01,68.02,47970.0,64.3787,64.4166,64.2842,64.2937,47970.0
2019-12-17 10:40:00,68.03,68.06,68.01,68.02,48559.0,64.3031,64.3315,64.2842,64.2937,48559.0
2019-12-17 10:50:00,68.02,68.03,67.93,67.95,53496.0,64.2937,64.3031,64.2086,64.2275,53496.0
2019-12-17 11:00:00,67.96,68.01,67.88,67.88,123940.0,64.237,64.2842,64.1613,64.1613,123940.0
2019-12-17 11:10:00,67.88,67.98,67.79,67.95,92987.0,64.1613,64.2559,64.0763,64.2275,92987.0
2019-12-17 11:20:00,67.95,68.0,67.87,67.94,61249.0,64.2275,64.2748,64.1519,64.2181,61249.0
2019-12-17 11:30:00,67.94,68.09,67.94,68.02,101845.0,64.2181,64.3598,64.2181,64.2937,101845.0
2019-12-17 11:40:00,68.03,68.06,67.94,68.0,36694.0,64.3031,64.3315,64.2181,64.2748,36694.0
2019-12-17 11:50:00,68.0,68.06,67.99,68.04,36494.0,64.2748,64.3315,64.2653,64.3126,36494.0
2019-12-17 12:00:00,68.05,68.07,68.01,68.05,19552.0,64.322,64.3409,64.2842,64.322,19552.0
2019-12-17 12:10:00,68.05,68.07,67.95,68.04,127189.0,64.322,64.3409,64.2275,64.3126,127189.0
2019-12-17 12:20:00,68.04,68.06,68.01,68.03,59121.0,64.3126,64.3315,64.2842,64.3031,59121.0
2019-12-17 12:30:00,68.03,68.15,68.01,68.13,50564.0,64.3031,64.4166,64.2842,64.3977,50564.0
2019-12-17 12:40:00,68.15,68.24,68.14,68.15,33361.0,64.4166,64.5016,64.4071,64.4166,33361.0
2019-12-17 12:50:00,68.14,68.21,68.04,68.1,127080.0,64.4071,64.4733,64.3126,64.3693,127080.0
2019-12-17 13:00:00,68.1,68.1,68.03,68.08,29602.0,64.3693,64.3693,64.3031,64.3504,29602.0
2019-12-17 13:10:00,68.08,68.22,68.07,68.15,76101.0,64.3504,64.4827,64.3409,64.4166,76101.0
2019-12-17 13:20:00,68.15,68.17,68.09,68.09,38227.0,64.4166,64.4355,64.3598,64.3598,38227.0
2019-12-17 13:30:00,68.09,68.13,68.03,68.09,74409.0,64.3598,64.3977,64.3031,64.3598,74409.0
2019-12-17 13:40:00,68.09,68.2,68.09,68.14,45126.0,64.3598,64.4638,64.3598,64.4071,45126.0
2019-12-17 13:50:00,68.15,68.16,68.11,68.14,28917.0,64.4166,64.426,64.3787,64.4071,28917.0
2019-12-17 14:00:00,68.14,68.14,67.99,68.06,44444.0,64.4071,64.4071,64.2653,64.3315,44444.0
2019-12-17 14:10:00,68.04,68.15,68.01,68.13,22299.0,64.3126,64.4166,64.2842,64.3977,22299.0
2019-12-17 14:20:00,68.13,68.16,68.1,68.13,30006.0,64.3977,64.426,64.3693,64.3977,30006.0
2019-12-17 14:30:00,68.15,68.15,68.11,68.15,71400.0,64.4166,64.4166,64.3787,64.4166,71400.0
2019-12-17 14:40:00,68.15,68.16,68.09,68.09,64773.0,64.4166,64.426,64.3598,64.3598,64773.0
2019-12-17 14:50:00,68.09,68.1,68.02,68.03,70227.0,64.3598,64.3693,64.2937,64.3031,70227.0
2019-12-17 15:00:00,68.02,68.14,68.01,68.14,38232.0,64.2937,64.4071,64.2842,64.4071,38232.0
2019-12-17 15:10:00,68.15,68.17,68.11,68.11,39634.0,64.4166,64.4355,64.3787,64.3787,39634.0
2019-12-17 15:20:00,68.11,68.14,68.07,68.08,45358.0,64.3787,64.4071,64.3409,64.3504,45358.0
2019-12-17 15:30:00,68.08,68.1,68.01,68.02,80855.0,64.3504,64.3693,64.2842,64.2937,80855.0
2019-12-17 15:40:00,68.02,68.08,68.0,68.01,116101.0,64.2937,64.3504,64.2748,64.2842,116101.0
2019-12-17 15:50:00,68.01,68.21,67.98,68.2,467383.0,64.2842,64.4733,64.2559,64.4638,467383.0
2019-12-18 09:30:00,69.58,69.9,69.03,69.28,501357.0,65.7682,66.0707,65.2483,65.4847,501357.0
2019-12-18 09:40:00,69.25,69.29,68.59,68.78,206122.0,65.4563,65.4941,64.8325,65.012,206122.0
2019-12-18 09:50:00,68.78,69.01,68.69,68.7,92551.0,65.012,65.2294,64.927,64.9364,92551.0
2019-12-18 10:00:00,68.71,68.85,68.57,68.8,115351.0,64.9459,65.0782,64.8135,65.0309,115351.0
2019-12-18 10:10:00,68.82,68.97,68.72,68.97,97587.0,65.0499,65.1916,64.9553,65.1916,97587.0
2019-12-18 10:20:00,68.97,68.97,68.36,68.54,159021.0,65.1916,65.1916,64.6151,64.7852,159021.0
2019-12-18 10:30:00,68.54,68.96,68.54,68.93,151333.0,64.7852,65.1822,64.7852,65.1538,151333.0
2019-12-18 10:40:00,68.92,68.96,68.73,68.79,201320.0,65.1444,65.1822,64.9648,65.0215,201320.0
2019-12-18 10:50:00,68.79,68.96,68.73,68.94,129520.0,65.0215,65.1822,64.9648,65.1633,129520.0
2019-12-18 11:00:00,68.94,69.01,68.79,68.81,89571.0,65.1633,65.2294,65.0215,65.0404,89571.0
2019-12-18 11:10:00,68.82,68.85,68.69,68.7,49345.0,65.0499,65.0782,64.927,64.9364,49345.0
2019-12-18 11:20:00,68.71,68.86,68.67,68.74,303777.0,64.9459,65.0877,64.9081,64.9742,303777.0
2019-12-18 11:30:00,68.76,68.79,68.73,68.74,40694.0,64.9931,65.0215,64.9648,64.9742,40694.0
2019-12-18 11:40:00,68.75,68.78,68.52,68.59,112576.0,64.9837,65.012,64.7663,64.8325,112576.0
2019-12-18 11:50:00,68.59,68.61,68.5,68.53,44505.0,64.8325,64.8514,64.7474,64.7757,44505.0
2019-12-18 12:00:00,68.52,68.72,68.51,68.63,69751.0,64.7663,64.9553,64.7568,64.8703,69751.0
2019-12-18 12:10:00,68.63,68.69,68.59,68.67,39895.0,64.8703,64.927,64.8325,64.9081,39895.0
2019-12-18 12:20:00,68.67,68.71,68.56,68.59,54682.0,64.9081,64.9459,64.8041,64.8325,54682.0
2019-12-18 12:30:00,68.59,68.62,68.55,68.56,59465.0,64.8325,64.8608,64.7946,64.8041,59465.0
2019-12-18 12:40:00,68.55,68.71,68.54,68.64,59540.0,64.7946,64.9459,64.7852,64.8797,59540.0
2019-12-18 12:50:00,68.65,68.66,68.58,68.59,42189.0,64.8892,64.8986,64.823,64.8325,42189.0
2019-12-18 13:00:00,68.59,68.64,68.57,68.62,32582.0,64.8325,64.8797,64.8135,64.8608,32582.0
2019-12-18 13:10:00,68.63,68.64,68.61,68.63,23063.0,64.8703,64.8797,64.8514,64.8703,23063.0
2019-12-18 13:20:00,68.63,68.76,68.62,68.75,39924.0,64.8703,64.9931,64.8608,64.9837,39924.0
2019-12-18 13:30:00,68.75,68.83,68.69,68.79,45196.0,64.9837,65.0593,64.927,65.0215,45196.0
2019-12-18 13:40:00,68.8,69.0,68.79,68.97,129634.0,65.0309,65.22,65.0215,65.1916,129634.0
2019-12-18 13:50:00,68.97,69.05,68.96,69.02,46501.0,65.1916,65.2673,65.1822,65.2389,46501.0
2019-12-18 14:00:00,69.02,69.08,68.97,69.03,128964.0,65.2389,65.2956,65.1916,65.2483,128964.0
2019-12-18 14:10:00,69.03,69.07,68.97,69.0,42697.0,65.2483,65.2862,65.1916,65.22,42697.0
2019-12-18 14:20:00,69.0,69.08,69.0,69.06,29340.0,65.22,65.2956,65.22,65.2767,29340.0
2019-12-18 14:30:00,69.07,69.1,69.0,69.09,111601.0,65.2862,65.3145,65.22,65.3051,111601.0
2019-12-18 14:40:00,69.09,69.35,69.09,69.35,101617.0,65.3051,65.5508,65.3051,65.5508,101617.0
2019-12-18 14:50:00,69.36,69.36,69.27,69.31,88719.0,65.5603,65.5603,65.4752,65.513,88719.0
2019-12-18 15:00:00,69.31,69.31,69.22,69.27,63630.0,65.513,65.513,65.4279,65.4752,63630.0
2019-12-18 15:10:00,69.27,69.31,69.22,69.28,87680.0,65.4752,65.513,65.4279,65.4847,87680.0
2019-12-18 15:20:00,69.28,69.31,69.24,69.27,94427.0,65.4847,65.513,65.4468,65.4752,94427.0
2019-12-18 15:30:00,69.27,69.27,69.07,69.12,145068.0,65.4752,65.4752,65.2862,65.3334,145068.0
2019-12-18 15:40:00,69.12,69.16,68.93,68.99,189330.0,65.3334,65.3712,65.1538,65.2105,189330.0
2019-12-18 15:50:00,68.99,69.1,68.93,68.95,454233.0,65.2105,65.3145,65.1538,65.1727,454233.0
2019-12-19 09:30:00,68.97,69.02,68.72,68.76,71727.0,65.1916,65.2389,64.9553,64.9931,71727.0
2019-12-19 09:40:00,68.76,69.11,68.76,69.09,34098.0,64.9931,65.324,64.9931,65.3051,34098.0
2019-12-19 09:50:00,69.08,69.13,69.0,69.03,38847.0,65.2956,65.3429,65.22,65.2483,38847.0
2019-12-19 10:00:00,69.04,69.07,68.84,68.85,44977.0,65.2578,65.2862,65.0688,65.0782,44977.0
2019-12-19 10:10:00,68.85,69.06,68.83,69.02,152783.0,65.0782,65.2767,65.0593,65.2389,152783.0
2019-12-19 10:20:00,69.01,69.26,69.0,69.19,107315.0,65.2294,65.4657,65.22,65.3996,107315.0
2019-12-19 10:30:00,69.19,69.4,69.12,69.36,132206.0,65.3996,65.5981,65.3334,65.5603,132206.0
2019-12-19 10:40:00,69.34,69.5,69.28,69.36,175320.0,65.5414,65.6926,65.4847,65.5603,175320.0
2019-12-19 10:50:00,69.36,69.41,69.33,69.37,43796.0,65.5603,65.6075,65.5319,65.5697,43796.0
2019-12-19 11:00:00,69.38,69.39,69.14,69.2,82336.0,65.5792,65.5886,65.3523,65.409,82336.0
2019-12-19 11:10:00,69.21,69.34,69.21,69.26,25379.0,65.4185,65.5414,65.4185,65.4657,25379.0
2019-12-19 11:20:00,69.24,69.35,69.24,69.28,18676.0,65.4468,65.5508,65.4468,65.4847,18676.0
2019-12-19 11:30:00,69.28,69.29,69.18,69.19,22852.0,65.4847,65.4941,65.3901,65.3996,22852.0
2019-12-19 11:40:00,69.2,69.21,69.16,69.19,12103.0,65.409,65.4185,65.3712,65.3996,12103.0
2019-12-19 11:50:00,69.2,69.21,69.14,69.21,29982.0,65.409,65.4185,65.3523,65.4185,29982.0
2019-12-19 12:00:00,69.2,69.34,69.18,69.34,29676.0,65.409,65.5414,65.3901,65.5414,29676.0
2019-12-19 12:10:00,69.33,69.41,69.29,69.39,21037.0,65.5319,65.6075,65.4941,65.5886,21037.0
2019-12-19 12:20:00,69.4,69.42,69.32,69.33,14010.0,65.5981,65.617,65.5225,65.5319,14010.0
2019-12-19 12:30:00,69.34,69.43,69.34,69.4,13993.0,65.5414,65.6264,65.5414,65.5981,13993.0
2019-12-19 12:40:00,69.4,69.43,69.33,69.33,19461.0,65.5981,65.6264,65.5319,65.5319,19461.0
2019-12-19 12:50:00,69.33,69.37,69.32,69.35,15898.0,65.5319,65.5697,65.5225,65.5508,15898.0
2019-12-19 13:00:00,69.36,69.36,69.31,69.31,14648.0,65.5603,65.5603,65.513,65.513,14648.0
2019-12-19 13:10:00,69.32,69.43,69.31,69.35,21039.0,65.5225,65.6264,65.513,65.5508,21039.0
2019-12-19 13:20:00,69.36,69.43,69.35,69.39,54453.0,65.5603,65.6264,65.5508,65.5886,54453.0
2019-12-19 13:30:00,69.39,69.44,69.33,69.4,23408.0,65.5886,65.6359,65.5319,65.5981,23408.0
2019-12-19 13:40:00,69.4,69.49,69.39,69.43,51720.0,65.5981,65.6831,65.5886,65.6264,51720.0
2019-12-19 13:50:00,69.43,69.43,69.36,69.4,17077.0,65.6264,65.6264,65.5603,65.5981,17077.0
2019-12-19 14:00:00,69.39,69.43,69.38,69.42,15197.0,65.5886,65.6264,65.5792,65.617,15197.0
2019-12-19 14:10:00,69.42,69.43,69.37,69.39,16131.0,65.617,65.6264,65.5697,65.5886,16131.0
2019-12-19 14:20:00,69.38,69.38,69.27,69.27,69957.0,65.5792,65.5792,65.4752,65.4752,69957.0
2019-12-19 14:30:00,69.29,69.35,69.27,69.32,31043.0,65.4941,65.5508,65.4752,65.5225,31043.0
2019-12-19 14:40:00,69.31,69.34,69.19,69.21,36082.0,65.513,65.5414,65.3996,65.4185,36082.0
2019-12-19 14:50:00,69.22,69.27,69.16,69.17,26943.0,65.4279,65.4752,65.3712,65.3807,26943.0
2019-12-19 15:00:00,69.18,69.19,69.11,69.12,30452.0,65.3901,65.3996,65.324,65.3334,30452.0
2019-12-19 15:10:00,69.11,69.17,69.1,69.15,38872.0,65.324,65.3807,65.3145,65.3618,38872.0
2019-12-19 15:20:00,69.15,69.18,69.1,69.13,35983.0,65.3618,65.3901,65.3145,65.3429,35983.0
2019-12-19 15:30:00,69.13,69.13,69.01,69.01,70661.0,65.3429,65.3429,65.2294,65.2294,70661.0
2019-12-19 15:40:00,69.02,69.07,69.01,69.03,72092.0,65.2389,65.2862,65.2294,65.2483,72092.0
2019-12-19 15:50:00,69.03,69.16,69.01,69.15,193908.0,65.2483,65.3712,65.2294,65.3618,193908.0
2019-12-20 09:30:00,69.68,69.68,68.77,68.85,353888.0,65.8627,65.8627,65.0026,65.0782,353888.0
2019-12-20 09:40:00,68.87,68.88,68.62,68.77,85563.0,65.0971,65.1066,64.8608,65.0026,85563.0
2019-12-20 09:50:00,68.77,69.0,68.73,68.87,45688.0,65.0026,65.22,64.9648,65.0971,45688.0
2019-12-20 10:00:00,68.9,68.98,68.76,68.87,37011.0,65.1255,65.2011,64.9931,65.0971,37011.0
2019-12-20 10:10:00,68.86,68.92,68.69,68.78,44754.0,65.0877,65.1444,64.927,65.012,44754.0
2019-12-20 10:20:00,68.76,68.83,68.74,68.81,40350.0,64.9931,65.0593,64.9742,65.0404,40350.0
2019-12-20 10:30:00,68.81,69.05,68.8,68.97,85073.0,65.0404,65.2673,65.0309,65.1916,85073.0
2019-12-20 10:40:00,68.98,69.07,68.96,69.02,27591.0,65.2011,65.2862,65.1822,65.2389,27591.0
2019-12-20 10:50:00,69.02,69.08,68.97,69.06,26508.0,65.2389,65.2956,65.1916,65.2767,26508.0
2019-12-20 11:00:00,69.06,69.13,69.02,69.08,38887.0,65.2767,65.3429,65.2389,65.2956,38887.0
2019-12-20 11:10:00,69.08,69.1,68.94,68.94,59929.0,65.2956,65.3145,65.1633,65.1633,59929.0
2019-12-20 11:20:00,68.94,68.98,68.85,68.95,36756.0,65.1633,65.2011,65.0782,65.1727,36756.0
2019-12-20 11:30:00,68.95,69.12,68.95,69.04,19209.0,65.1727,65.3334,65.1727,65.2578,19209.0
2019-12-20 11:40:00,69.04,69.07,69.0,69.05,23181.0,65.2578,65.2862,65.22,65.2673,23181.0
2019-12-20 11:50:00,69.05,69.13,69.05,69.09,19860.0,65.2673,65.3429,65.2673,65.3051,19860.0
2019-12-20 12:00:00,69.1,69.18,69.09,69.17,28765.0,65.3145,65.3901,65.3051,65.3807,28765.0
2019-12-20 12:10:00,69.18,69.2,69.13,69.17,31871.0,65.3901,65.409,65.3429,65.3807,31871.0
2019-12-20 12:20:00,69.17,69.2,69.15,69.18,21396.0,65.3807,65.409,65.3618,65.3901,21396.0
2019-12-20 12:30:00,69.19,69.19,69.09,69.14,27512.0,65.3996,65.3996,65.3051,65.3523,27512.0
2019-12-20 12:40:00,69.14,69.18,69.12,69.15,17074.0,65.3523,65.3901,65.3334,65.3618,17074.0
2019-12-20 12:50:00,69.16,69.17,69.09,69.09,29777.0,65.3712,65.3807,65.3051,65.3051,29777.0
2019-12-20 13:00:00,69.1,69.18,69.09,69.16,27530.0,65.3145,65.3901,65.3051,65.3712,27530.0
2019-12-20 13:10:00,69.17,69.2,69.14,69.19,21615.0,65.3807,65.409,65.3523,65.3996,21615.0
2019-12-20 13:20:00,69.19,69.2,69.12,69.15,23733.0,65.3996,65.409,65.3334,65.3618,23733.0
2019-12-20 13:30:00,69.14,69.16,69.11,69.14,14798.0,65.3523,65.3712,65.324,65.3523,14798.0
2019-12-20 13:40:00,69.14,69.15,69.1,69.15,36889.0,65.3523,65.3618,65.3145,65.3618,36889.0
2019-12-20 13:50:00,69.14,69.15,69.03,69.03,77994.0,65.3523,65.3618,65.2483,65.2483,77994.0
2019-12-20 14:00:00,69.03,69.04,68.88,68.89,33036.0,65.2483,65.2578,65.1066,65.116,33036.0
2019-12-20 14:10:00,68.88,68.88,68.79,68.81,22034.0,65.1066,65.1066,65.0215,65.0404,22034.0
2019-12-20 14:20:00,68.81,68.82,68.75,68.8,40166.0,65.0404,65.0499,64.9837,65.0309,40166.0
2019-12-20 14:30:00,68.8,68.81,68.71,68.71,22471.0,65.0309,65.0404,64.9459,64.9459,22471.0
2019-12-20 14:40:00,68.71,68.75,68.68,68.68,37258.0,64.9459,64.9837,64.9175,64.9175,37258.0
2019-12-20 14:50:00,68.68,68.68,68.54,68.55,57710.0,64.9175,64.9175,64.7852,64.7946,57710.0
2019-12-20 15:00:00,68.54,68.67,68.49,68.61,116511.0,64.7852,64.9081,64.7379,64.8514,116511.0
2019-12-20 15:10:00,68.61,68.61,68.55,68.59,29422.0,64.8514,64.8514,64.7946,64.8325,29422.0
2019-12-20 15:20:00,68.6,68.63,68.55,68.59,48772.0,64.8419,64.8703,64.7946,64.8325,48772.0
2019-12-20 15:30:00,68.6,68.66,68.55,68.59,157122.0,64.8419,64.8986,64.7946,64.8325,157122.0
2019-12-20 15:40:00,68.59,68.6,68.47,68.55,99753.0,64.8325,64.8419,64.719,64.7946,99753.0
2019-12-20 15:50:00,68.56,68.59,68.43,68.54,446749.0,64.8041,64.8325,64.6812,64.7852,446749.0
2019-12-23 09:30:00,68.63,69.22,68.63,69.13,107935.0,64.8703,65.4279,64.8703,65.3429,107935.0
2019-12-23 09:40:00,69.11,69.26,68.88,68.96,57959.0,65.324,65.4657,65.1066,65.1822,57959.0
2019-12-23 09:50:00,68.97,69.04,68.88,69.04,29092.0,65.1916,65.2578,65.1066,65.2578,29092.0
2019-12-23 10:00:00,69.04,69.18,68.96,68.96,24062.0,65.2578,65.3901,65.1822,65.1822,24062.0
2019-12-23 10:10:00,68.96,68.99,68.79,68.83,50006.0,65.1822,65.2105,65.0215,65.0593,50006.0
2019-12-23 10:20:00,68.84,68.99,68.82,68.98,36534.0,65.0688,65.2105,65.0499,65.2011,36534.0
2019-12-23 10:30:00,68.98,69.04,68.96,69.03,19915.0,65.2011,65.2578,65.1822,65.2483,19915.0
2019-12-23 10:40:00,69.03,69.15,69.0,69.09,54873.0,65.2483,65.3618,65.22,65.3051,54873.0
2019-12-23 10:50:00,69.09,69.15,69.03,69.14,35449.0,65.3051,65.3618,65.2483,65.3523,35449.0
2019-12-23 11:00:00,69.15,69.28,69.13,69.17,94067.0,65.3618,65.4847,65.3429,65.3807,94067.0
2019-12-23 11:10:00,69.16,69.24,69.13,69.15,47414.0,65.3712,65.4468,65.3429,65.3618,47414.0
2019-12-23 11:20:00,69.14,69.21,69.08,69.2,26571.0,65.3523,65.4185,65.2956,65.409,26571.0
2019-12-23 11:30:00,69.2,69.27,69.19,69.24,21474.0,65.409,65.4752,65.3996,65.4468,21474.0
2019-12-23 11:40:00,69.24,69.49,69.24,69.47,93053.0,65.4468,65.6831,65.4468,65.6642,93053.0
2019-12-23 11:50:00,69.48,69.53,69.34,69.37,123075.0,65.6737,65.721,65.5414,65.5697,123075.0
2019-12-23 12:00:00,69.35,69.37,69.3,69.31,26519.0,65.5508,65.5697,65.5036,65.513,26519.0
2019-12-23 12:10:00,69.31,69.38,69.29,69.36,40826.0,65.513,65.5792,65.4941,65.5603,40826.0
2019-12-23 12:20:00,69.36,69.37,69.29,69.37,33859.0,65.5603,65.5697,65.4941,65.5697,33859.0
2019-12-23 12:30:00,69.35,69.39,69.31,69.37,33909.0,65.5508,65.5886,65.513,65.5697,33909.0
2019-12-23 12:40:00,69.37,69.4,69.34,69.38,104328.0,65.5697,65.5981,65.5414,65.5792,104328.0
2019-12-23 12:50:00,69.38,69.54,69.37,69.53,95439.0,65.5792,65.7304,65.5697,65.721,95439.0
2019-12-23 13:00:00,69.53,69.56,69.48,69.51,88196.0,65.721,65.7493,65.6737,65.7021,88196.0
2019-12-23 13:10:00,69.52,69.59,69.52,69.59,44200.0,65.7115,65.7777,65.7115,65.7777,44200.0
2019-12-23 13:20:00,69.59,69.72,69.57,69.7,118010.0,65.7777,65.9005,65.7588,65.8816,118010.0
2019-12-23 13:30:00,69.7,69.71,69.61,69.62,132802.0,65.8816,65.8911,65.7966,65.806,132802.0
2019-12-23 13:40:00,69.61,69.67,69.48,69.51,148563.0,65.7966,65.8533,65.6737,65.7021,148563.0
2019-12-23 13:50:00,69.5,69.63,69.49,69.63,91245.0,65.6926,65.8155,65.6831,65.8155,91245.0
2019-12-23 14:00:00,69.62,69.7,69.61,69.67,34653.0,65.806,65.8816,65.7966,65.8533,34653.0
2019-12-23 14:10:00,69.67,69.69,69.56,69.56,29923.0,65.8533,65.8722,65.7493,65.7493,29923.0
2019-12-23 14:20:00,69.56,69.61,69.56,69.59,35087.0,65.7493,65.7966,65.7493,65.7777,35087.0
2019-12-23 14:30:00,69.59,69.61,69.56,69.57,34542.0,65.7777,65.7966,65.7493,65.7588,34542.0
2019-12-23 14:40:00,69.56,69.59,69.52,69.58,80685.0,65.7493,65.7777,65.7115,65.7682,80685.0
2019-12-23 14:50:00,69.57,69.6,69.56,69.56,24483.0,65.7588,65.7871,65.7493,65.7493,24483.0
2019-12-23 15:00:00,69.57,69.62,69.56,69.56,33165.0,65.7588,65.806,65.7493,65.7493,33165.0
2019-12-23 15:10:00,69.56,69.6,69.56,69.57,26476.0,65.7493,65.7871,65.7493,65.7588,26476.0
2019-12-23 15:20:00,69.58,69.64,69.53,69.6,86611.0,65.7682,65.8249,65.721,65.7871,86611.0
2019-12-23 15:30:00,69.6,69.61,69.52,69.53,135988.0,65.7871,65.7966,65.7115,65.721,135988.0
2019-12-23 15:40:00,69.52,69.53,69.42,69.42,102464.0,65.7115,65.721,65.617,65.617,102464.0
2019-12-23 15:50:00,69.42,69.44,69.39,69.44,218973.0,65.617,65.6359,65.5886,65.6359,218973.0
2019-12-24 09:30:00,69.39,69.39,69.01,69.29,30363.0,65.5886,65.5886,65.2294,65.4941,30363.0
2019-12-24 09:40:00,69.25,69.33,69.17,69.21,14354.0,65.4563,65.5319,65.3807,65.4185,14354.0
2019-12-24 09:50:00,69.22,69.23,69.17,69.2,18530.0,65.4279,65.4374,65.3807,65.409,18530.0
2019-12-24 10:00:00,69.2,69.42,69.2,69.35,25083.0,65.409,65.617,65.409,65.5508,25083.0
2019-12-24 10:10:00,69.35,69.41,69.33,69.36,9075.0,65.5508,65.6075,65.5319,65.5603,9075.0
2019-12-24 10:20:00,69.36,69.43,69.32,69.42,8622.0,65.5603,65.6264,65.5225,65.617,8622.0
2019-12-24 10:30:00,69.43,69.55,69.39,69.52,21522.0,65.6264,65.7399,65.5886,65.7115,21522.0
2019-12-24 10:40:00,69.5,69.53,69.35,69.39,29245.0,65.6926,65.721,65.5508,65.5886,29245.0
2019-12-24 10:50:00,69.4,69.46,69.31,69.4,19563.0,65.5981,65.6548,65.513,65.5981,19563.0
2019-12-24 11:00:00,69.4,69.42,69.33,69.4,16060.0,65.5981,65.617,65.5319,65.5981,16060.0
2019-12-24 11:10:00,69.4,69.5,69.37,69.47,20390.0,65.5981,65.6926,65.5697,65.6642,20390.0
2019-12-24 11:20:00,69.46,69.52,69.44,69.47,23340.0,65.6548,65.7115,65.6359,65.6642,23340.0
2019-12-24 11:30:00,69.49,69.55,69.47,69.55,14392.0,65.6831,65.7399,65.6642,65.7399,14392.0
2019-12-24 11:40:00,69.55,69.57,69.52,69.56,16357.0,65.7399,65.7588,65.7115,65.7493,16357.0
2019-12-24 11:50:00,69.55,69.56,69.48,69.5,26342.0,65.7399,65.7493,65.6737,65.6926,26342.0
2019-12-24 12:00:00,69.49,69.52,69.44,69.51,16822.0,65.6831,65.7115,65.6359,65.7021,16822.0
2019-12-24 12:10:00,69.5,69.55,69.48,69.52,22146.0,65.6926,65.7399,65.6737,65.7115,22146.0
2019-12-24 12:20:00,69.52,69.59,69.49,69.59,22939.0,65.7115,65.7777,65.6831,65.7777,22939.0
2019-12-24 12:30:00,69.58,69.59,69.37,69.38,23807.0,65.7682,65.7777,65.5697,65.5792,23807.0
2019-12-24 12:40:00,69.37,69.37,69.28,69.28,21721.0,65.5697,65.5697,65.4847,65.4847,21721.0
2019-12-24 12:50:00,69.28,69.33,69.24,69.32,47142.0,65.4847,65.5319,65.4468,65.5225,47142.0
2019-12-26 09:30:00,69.52,69.61,69.31,69.54,60920.0,65.7115,65.7966,65.513,65.7304,60920.0
2019-12-26 09:40:00,69.52,69.6,69.47,69.54,24144.0,65.7115,65.7871,65.6642,65.7304,24144.0
2019-12-26 09:50:00,69.52,69.61,69.49,69.5,22769.0,65.7115,65.7966,65.6831,65.6926,22769.0
2019-12-26 10:00:00,69.52,69.57,69.47,69.53,25271.0,65.7115,65.7588,65.6642,65.721,25271.0
2019-12-26 10:10:00,69.53,69.53,69.46,69.51,44648.0,65.721,65.721,65.6548,65.7021,44648.0
2019-12-26 10:20:00,69.51,69.52,69.39,69.46,18588.0,65.7021,65.7115,65.5886,65.6548,18588.0
2019-12-26 10:30:00,69.46,69.48,69.43,69.44,9105.0,65.6548,65.6737,65.6264,65.6359,9105.0
2019-12-26 10:40:00,69.43,69.48,69.42,69.48,18150.0,65.6264,65.6737,65.617,65.6737,18150.0
2019-12-26 10:50:00,69.48,69.5,69.47,69.49,20499.0,65.6737,65.6926,65.6642,65.6831,20499.0
2019-12-26 11:00:00,69.49,69.82,69.48,69.7,98641.0,65.6831,65.9951,65.6737,65.8816,98641.0
2019-12-26 11:10:00,69.71,69.76,69.66,69.73,26011.0,65.8911,65.9384,65.8438,65.91,26011.0
2019-12-26 11:20:00,69.71,69.78,69.7,69.76,33693.0,65.8911,65.9573,65.8816,65.9384,33693.0
2019-12-26 11:30:00,69.77,69.77,69.67,69.69,11678.0,65.9478,65.9478,65.8533,65.8722,11678.0
2019-12-26 11:40:00,69.71,69.75,69.69,69.7,10505.0,65.8911,65.9289,65.8722,65.8816,10505.0
2019-12-26 11:50:00,69.71,69.71,69.63,69.65,25021.0,65.8911,65.8911,65.8155,65.8344,25021.0
2019-12-26 12:00:00,69.65,69.7,69.63,69.65,12611.0,65.8344,65.8816,65.8155,65.8344,12611.0
2019-12-26 12:10:00,69.65,69.66,69.54,69.55,25547.0,65.8344,65.8438,65.7304,65.7399,25547.0
2019-12-26 12:20:00,69.56,69.62,69.55,69.56,12759.0,65.7493,65.806,65.7399,65.7493,12759.0
2019-12-26 12:30:00,69.56,69.69,69.55,69.67,17198.0,65.7493,65.8722,65.7399,65.8533,17198.0
2019-12-26 12:40:00,69.67,69.69,69.62,69.65,10564.0,65.8533,65.8722,65.806,65.8344,10564.0
2019-12-26 12:50:00,69.65,69.71,69.64,69.7,13190.0,65.8344,65.8911,65.8249,65.8816,13190.0
2019-12-26 13:00:00,69.7,69.73,69.67,69.73,19637.0,65.8816,65.91,65.8533,65.91,19637.0
2019-12-26 13:10:00,69.73,69.77,69.71,69.76,16170.0,65.91,65.9478,65.8911,65.9384,16170.0
2019-12-26 13:20:00,69.77,69.82,69.76,69.8,12327.0,65.9478,65.9951,65.9384,65.9762,12327.0
2019-12-26 13:30:00,69.8,69.87,69.78,69.86,18528.0,65.9762,66.0423,65.9573,66.0329,18528.0
2019-12-26 13:40:00,69.86,69.86,69.8,69.83,24258.0,66.0329,66.0329,65.9762,66.0045,24258.0
2019-12-26 13:50:00,69.83,69.93,69.83,69.88,26478.0,66.0045,66.099,66.0045,66.0518,26478.0
2019-12-26 14:00:00,69.9,69.94,69.88,69.89,15095.0,66.0707,66.1085,66.0518,66.0612,15095.0
2019-12-26 14:10:00,69.89,69.93,69.89,69.92,14829.0,66.0612,66.099,66.0612,66.0896,14829.0
2019-12-26 14:20:00,69.93,69.94,69.9,69.93,16990.0,66.099,66.1085,66.0707,66.099,16990.0
2019-12-26 14:30:00,69.93,69.93,69.85,69.85,30309.0,66.099,66.099,66.0234,66.0234,30309.0
2019-12-26 14:40:00,69.85,69.86,69.79,69.8,19378.0,66.0234,66.0329,65.9667,65.9762,19378.0
2019-12-26 14:50:00,69.81,69.81,69.74,69.75,26172.0,65.9856,65.9856,65.9195,65.9289,26172.0
2019-12-26 15:00:00,69.74,69.76,69.7,69.73,16768.0,65.9195,65.9384,65.8816,65.91,16768.0
2019-12-26 15:10:00,69.73,69.74,69.66,69.68,18865.0,65.91,65.9195,65.8438,65.8627,18865.0
2019-12-26 15:20:00,69.67,69.72,69.67,69.72,29726.0,65.8533,65.9005,65.8533,65.9005,29726.0
2019-12-26 15:30:00,69.71,69.75,69.67,69.74,49106.0,65.8911,65.9289,65.8533,65.9195,49106.0
2019-12-26 15:40:00,69.74,69.86,69.73,69.81,58118.0,65.9195,66.0329,65.91,65.9856,58118.0
2019-12-26 15:50:00,69.8,69.96,69.78,69.95,125744.0,65.9762,66.1274,65.9573,66.1179,125744.0
2019-12-27 09:30:00,70.06,70.34,70.02,70.12,155837.0,66.2219,66.4866,66.1841,66.2786,155837.0
2019-12-27 09:40:00,70.14,70.17,69.67,69.67,80972.0,66.2975,66.3259,65.8533,65.8533,80972.0
2019-12-27 09:50:00,69.66,69.67,69.33,69.34,95712.0,65.8438,65.8533,65.5319,65.5414,95712.0
2019-12-27 10:00:00,69.36,69.55,69.36,69.49,52034.0,65.5603,65.7399,65.5603,65.6831,52034.0
2019-12-27 10:10:00,69.47,69.57,69.42,69.53,30047.0,65.6642,65.7588,65.617,65.721,30047.0
2019-12-27 10:20:00,69.53,69.61,69.49,69.57,19155.0,65.721,65.7966,65.6831,65.7588,19155.0
2019-12-27 10:30:00,69.56,69.63,69.49,69.63,16101.0,65.7493,65.8155,65.6831,65.8155,16101.0
2019-12-27 10:40:00,69.63,69.68,69.59,69.61,21068.0,65.8155,65.8627,65.7777,65.7966,21068.0
2019-12-27 10:50:00,69.61,69.73,69.59,69.59,27400.0,65.7966,65.91,65.7777,65.7777,27400.0
2019-12-27 11:00:00,69.59,69.68,69.59,69.65,42738.0,65.7777,65.8627,65.7777,65.8344,42738.0
2019-12-27 11:10:00,69.66,69.68,69.63,69.64,25286.0,65.8438,65.8627,65.8155,65.8249,25286.0
2019-12-27 11:20:00,69.65,69.66,69.54,69.54,25054.0,65.8344,65.8438,65.7304,65.7304,25054.0
2019-12-27 11:30:00,69.53,69.6,69.46,69.59,35126.0,65.721,65.7871,65.6548,65.7777,35126.0
2019-12-27 11:40:00,69.58,69.63,69.52,69.58,28152.0,65.7682,65.8155,65.7115,65.7682,28152.0
2019-12-27 11:50:00,69.58,69.59,69.52,69.52,27642.0,65.7682,65.7777,65.7115,65.7115,27642.0
2019-12-27 12:00:00,69.51,69.6,69.47,69.58,34094.0,65.7021,65.7871,65.6642,65.7682,34094.0
2019-12-27 12:10:00,69.59,69.61,69.54,69.57,24605.0,65.7777,65.7966,65.7304,65.7588,24605.0
2019-12-27 12:20:00,69.59,69.65,69.5,69.63,56489.0,65.7777,65.8344,65.6926,65.8155,56489.0
2019-12-27 12:30:00,69.63,69.65,69.58,69.64,57421.0,65.8155,65.8344,65.7682,65.8249,57421.0
2019-12-27 12:40:00,69.63,69.87,69.62,69.81,318520.0,65.8155,66.0423,65.806,65.9856,318520.0
2019-12-27 12:50:00,69.83,69.88,69.79,69.88,42867.0,66.0045,66.0518,65.9667,66.0518,42867.0
2019-12-27 13:00:00,69.87,69.92,69.8,69.83,32930.0,66.0423,66.0896,65.9762,66.0045,32930.0
2019-12-27 13:10:00,69.83,69.86,69.68,69.7,32702.0,66.0045,66.0329,65.8627,65.8816,32702.0
2019-12-27 13:20:00,69.7,69.72,69.69,69.7,16968.0,65.8816,65.9005,65.8722,65.8816,16968.0
2019-12-27 13:30:00,69.7,69.73,69.66,69.67,25624.0,65.8816,65.91,65.8438,65.8533,25624.0
2019-12-27 13:40:00,69.67,69.72,69.66,69.7,20217.0,65.8533,65.9005,65.8438,65.8816,20217.0
2019-12-27 13:50:00,69.7,69.72,69.67,69.69,17743.0,65.8816,65.9005,65.8533,65.8722,17743.0
2019-12-27 14:00:00,69.7,69.74,69.68,69.69,19063.0,65.8816,65.9195,65.8627,65.8722,19063.0
2019-12-27 14:10:00,69.69,69.72,69.67,69.71,18822.0,65.8722,65.9005,65.8533,65.8911,18822.0
2019-12-27 14:20:00,69.72,69.77,69.72,69.73,11020.0,65.9005,65.9478,65.9005,65.91,11020.0
2019-12-27 14:30:00,69.74,69.8,69.72,69.78,17331.0,65.9195,65.9762,65.9005,65.9573,17331.0
2019-12-27 14:40:00,69.78,69.81,69.74,69.75,16845.0,65.9573,65.9856,65.9195,65.9289,16845.0
2019-12-27 14:50:00,69.74,69.77,69.71,69.73,30757.0,65.9195,65.9478,65.8911,65.91,30757.0
2019-12-27 15:00:00,69.73,69.74,69.7,69.7,29113.0,65.91,65.9195,65.8816,65.8816,29113.0
2019-12-27 15:10:00,69.71,69.74,69.69,69.73,22892.0,65.8911,65.9195,65.8722,65.91,22892.0
2019-12-27 15:20:00,69.73,69.76,69.72,69.74,26702.0,65.91,65.9384,65.9005,65.9195,26702.0
2019-12-27 15:30:00,69.73,69.8,69.71,69.76,69473.0,65.91,65.9762,65.8911,65.9384,69473.0
2019-12-27 15:40:00,69.75,69.78,69.66,69.67,77283.0,65.9289,65.9573,65.8438,65.8533,77283.0
2019-12-27 15:50:00,69.67,69.76,69.6,69.71,144990.0,65.8533,65.9384,65.7871,65.8911,144990.0
2019-12-30 09:30:00,69.88,69.98,69.36,69.38,50091.0,66.0518,66.1463,65.5603,65.5792,50091.0
2019-12-30 09:40:00,69.42,69.42,69.15,69.25,22981.0,65.617,65.617,65.3618,65.4563,22981.0
2019-12-30 09:50:00,69.21,69.49,69.21,69.3,12861.0,65.4185,65.6831,65.4185,65.5036,12861.0
2019-12-30 10:00:00,69.3,69.53,69.19,69.53,61154.0,65.5036,65.721,65.3996,65.721,61154.0
2019-12-30 10:10:00,69.52,69.53,69.19,69.34,38768.0,65.7115,65.721,65.3996,65.5414,38768.0
2019-12-30 10:20:00,69.31,69.68,69.31,69.66,78876.0,65.513,65.8627,65.513,65.8438,78876.0
2019-12-30 10:30:00,69.67,69.69,69.48,69.57,30469.0,65.8533,65.8722,65.6737,65.7588,30469.0
2019-12-30 10:40:00,69.58,69.62,69.46,69.47,31151.0,65.7682,65.806,65.6548,65.6642,31151.0
2019-12-30 10:50:00,69.47,69.67,69.44,69.67,21845.0,65.6642,65.8533,65.6359,65.8533,21845.0
2019-12-30 11:00:00,69.65,69.67,69.55,69.59,37848.0,65.8344,65.8533,65.7399,65.7777,37848.0
2019-12-30 11:10:00,69.58,69.68,69.56,69.67,34776.0,65.7682,65.8627,65.7493,65.8533,34776.0
2019-12-30 11:20:00,69.67,69.74,69.63,69.68,16725.0,65.8533,65.9195,65.8155,65.8627,16725.0
2019-12-30 11:30:00,69.66,69.69,69.6,69.66,14843.0,65.8438,65.8722,65.7871,65.8438,14843.0
2019-12-30 11:40:00,69.65,69.65,69.59,69.59,17616.0,65.8344,65.8344,65.7777,65.7777,17616.0
2019-12-30 11:50:00,69.6,69.61,69.54,69.54,7042.0,65.7871,65.7966,65.7304,65.7304,7042.0
2019-12-30 12:00:00,69.54,69.63,69.53,69.61,15001.0,65.7304,65.8155,65.721,65.7966,15001.0
2019-12-30 12:10:00,69.61,69.65,69.59,69.6,10966.0,65.7966,65.8344,65.7777,65.7871,10966.0
2019-12-30 12:20:00,69.58,69.64,69.58,69.64,12936.0,65.7682,65.8249,65.7682,65.8249,12936.0
2019-12-30 12:30:00,69.64,69.72,69.54,69.54,59648.0,65.8249,65.9005,65.7304,65.7304,59648.0
2019-12-30 12:40:00,69.53,69.61,69.46,69.55,40030.0,65.721,65.7966,65.6548,65.7399,40030.0
2019-12-30 12:50:00,69.56,69.57,69.51,69.53,12135.0,65.7493,65.7588,65.7021,65.721,12135.0
2019-12-30 13:00:00,69.52,69.66,69.52,69.63,30261.0,65.7115,65.8438,65.7115,65.8155,30261.0
2019-12-30 13:10:00,69.63,69.68,69.56,69.56,26717.0,65.8155,65.8627,65.7493,65.7493,26717.0
2019-12-30 13:20:00,69.57,69.6,69.55,69.57,14175.0,65.7588,65.7871,65.7399,65.7588,14175.0
2019-12-30 13:30:00,69.58,69.6,69.51,69.58,22430.0,65.7682,65.7871,65.7021,65.7682,22430.0
2019-12-30 13:40:00,69.59,69.59,69.46,69.47,16414.0,65.7777,65.7777,65.6548,65.6642,16414.0
2019-12-30 13:50:00,69.47,69.6,69.44,69.56,43842.0,65.6642,65.7871,65.6359,65.7493,43842.0
2019-12-30 14:00:00,69.56,69.57,69.45,69.46,24303.0,65.7493,65.7588,65.6453,65.6548,24303.0
2019-12-30 14:10:00,69.45,69.46,69.37,69.38,29809.0,65.6453,65.6548,65.5697,65.5792,29809.0
2019-12-30 14:20:00,69.37,69.38,69.29,69.36,12118.0,65.5697,65.5792,65.4941,65.5603,12118.0
2019-12-30 14:30:00,69.37,69.38,69.3,69.36,11456.0,65.5697,65.5792,65.5036,65.5603,11456.0
2019-12-30 14:40:00,69.36,69.42,69.35,69.41,9698.0,65.5603,65.617,65.5508,65.6075,9698.0
2019-12-30 14:50:00,69.41,69.44,69.38,69.39,12339.0,65.6075,65.6359,65.5792,65.5886,12339.0
2019-12-30 15:00:00,69.39,69.48,69.37,69.43,13781.0,65.5886,65.6737,65.5697,65.6264,13781.0
2019-12-30 15:10:00,69.42,69.43,69.38,69.4,16448.0,65.617,65.6264,65.5792,65.5981,16448.0
2019-12-30 15:20:00,69.4,69.42,69.36,69.4,21587.0,65.5981,65.617,65.5603,65.5981,21587.0
2019-12-30 15:30:00,69.4,69.42,69.37,69.39,19815.0,65.5981,65.617,65.5697,65.5886,19815.0
2019-12-30 15:40:00,69.39,69.41,69.35,69.4,32789.0,65.5886,65.6075,65.5508,65.5981,32789.0
2019-12-30 15:50:00,69.41,69.41,69.28,69.3,211428.0,65.6075,65.6075,65.4847,65.5036,211428.0
2019-12-31 09:30:00,69.1,69.25,69.01,69.11,39187.0,65.3145,65.4563,65.2294,65.324,39187.0
2019-12-31 09:40:00,69.1,69.27,69.1,69.19,34786.0,65.3145,65.4752,65.3145,65.3996,34786.0
2019-12-31 09:50:00,69.19,69.27,69.12,69.23,35235.0,65.3996,65.4752,65.3334,65.4374,35235.0
2019-12-31 10:00:00,69.23,69.28,69.02,69.17,48521.0,65.4374,65.4847,65.2389,65.3807,48521.0
2019-12-31 10:10:00,69.18,69.22,69.09,69.14,30075.0,65.3901,65.4279,65.3051,65.3523,30075.0
2019-12-31 10:20:00,69.14,69.15,69.08,69.09,28645.0,65.3523,65.3618,65.2956,65.3051,28645.0
2019-12-31 10:30:00,69.08,69.11,68.95,69.08,24634.0,65.2956,65.324,65.1727,65.2956,24634.0
2019-12-31 10:40:00,69.07,69.09,69.0,69.02,20973.0,65.2862,65.3051,65.22,65.2389,20973.0
2019-12-31 10:50:00,69.01,69.03,68.97,69.0,11252.0,65.2294,65.2483,65.1916,65.22,11252.0
2019-12-31 11:00:00,68.99,69.09,68.99,69.04,13405.0,65.2105,65.3051,65.2105,65.2578,13405.0
2019-12-31 11:10:00,69.05,69.11,69.05,69.07,29865.0,65.2673,65.324,65.2673,65.2862,29865.0
2019-12-31 11:20:00,69.07,69.1,69.03,69.07,13733.0,65.2862,65.3145,65.2483,65.2862,13733.0
2019-12-31 11:30:00,69.06,69.08,69.0,69.02,13032.0,65.2767,65.2956,65.22,65.2389,13032.0
2019-12-31 11:40:00,69.02,69.12,69.0,69.09,18725.0,65.2389,65.3334,65.22,65.3051,18725.0
2019-12-31 11:50:00,69.09,69.09,69.0,69.05,12076.0,65.3051,65.3051,65.22,65.2673,12076.0
2019-12-31 12:00:00,69.04,69.11,69.04,69.08,13405.0,65.2578,65.324,65.2578,65.2956,13405.0
2019-12-31 12:10:00,69.07,69.07,69.0,69.03,26631.0,65.2862,65.2862,65.22,65.2483,26631.0
2019-12-31 12:20:00,69.03,69.05,68.99,69.04,9901.0,65.2483,65.2673,65.2105,65.2578,9901.0
2019-12-31 12:30:00,69.03,69.09,69.03,69.07,15840.0,65.2483,65.3051,65.2483,65.2862,15840.0
2019-12-31 12:40:00,69.07,69.1,69.06,69.08,10879.0,65.2862,65.3145,65.2767,65.2956,10879.0
2019-12-31 12:50:00,69.08,69.08,68.99,69.01,15960.0,65.2956,65.2956,65.2105,65.2294,15960.0
2019-12-31 13:00:00,69.01,69.02,69.0,69.0,8071.0,65.2294,65.2389,65.22,65.22,8071.0
2019-12-31 13:10:00,69.0,69.0,68.9,68.95,50135.0,65.22,65.22,65.1255,65.1727,50135.0
2019-12-31 13:20:00,68.96,69.02,68.95,69.0,54538.0,65.1822,65.2389,65.1727,65.22,54538.0
2019-12-31 13:30:00,69.01,69.02,68.98,69.0,14887.0,65.2294,65.2389,65.2011,65.22,14887.0
2019-12-31 13:40:00,69.0,69.02,68.97,68.99,32347.0,65.22,65.2389,65.1916,65.2105,32347.0
2019-12-31 13:50:00,68.99,69.01,68.98,68.99,9948.0,65.2105,65.2294,65.2011,65.2105,9948.0
2019-12-31 14:00:00,68.99,69.01,68.98,68.99,11810.0,65.2105,65.2294,65.2011,65.2105,11810.0
2019-12-31 14:10:00,68.99,69.0,68.89,68.92,17756.0,65.2105,65.22,65.116,65.1444,17756.0
2019-12-31 14:20:00,68.93,68.97,68.92,68.95,17484.0,65.1538,65.1916,65.1444,65.1727,17484.0
2019-12-31 14:30:00,68.95,68.98,68.94,68.94,15837.0,65.1727,65.2011,65.1633,65.1633,15837.0
2019-12-31 14:40:00,68.94,68.96,68.92,68.94,13164.0,65.1633,65.1822,65.1444,65.1633,13164.0
2019-12-31 14:50:00,68.93,68.95,68.9,68.91,17431.0,65.1538,65.1727,65.1255,65.1349,17431.0
2019-12-31 15:00:00,68.91,68.96,68.91,68.95,13739.0,65.1349,65.1822,65.1349,65.1727,13739.0
2019-12-31 15:10:00,68.95,69.04,68.95,69.0,28472.0,65.1727,65.2578,65.1727,65.22,28472.0
2019-12-31 15:20:00,69.01,69.04,68.98,69.03,29750.0,65.2294,65.2578,65.2011,65.2483,29750.0
2019-12-31 15:30:00,69.04,69.06,69.02,69.03,38025.0,65.2578,65.2767,65.2389,65.2483,38025.0
2019-12-31 15:40:00,69.03,69.07,69.03,69.05,48844.0,65.2483,65.2862,65.2483,65.2673,48844.0
2019-12-31 15:50:00,69.05,69.08,68.95,69.0,282992.0,65.2673,65.2956,65.1727,65.22,282992.0
2020-01-02 09:30:00,69.88,70.48,69.79,70.46,712784.0,66.0518,66.6189,65.9667,66.6,712784.0
2020-01-02 09:40:00,70.47,70.54,70.03,70.17,156410.0,66.6095,66.6756,66.1936,66.3259,156410.0
2020-01-02 09:50:00,70.18,70.64,70.16,70.62,136460.0,66.3353,66.7701,66.3164,66.7512,136460.0
2020-01-02 10:00:00,70.61,70.67,70.45,70.57,102173.0,66.7418,66.7985,66.5906,66.704,102173.0
2020-01-02 10:10:00,70.56,70.61,70.33,70.47,80436.0,66.6945,66.7418,66.4771,66.6095,80436.0
2020-01-02 10:20:00,70.48,70.58,70.42,70.53,70321.0,66.6189,66.7134,66.5622,66.6662,70321.0
2020-01-02 10:30:00,70.53,70.53,70.46,70.48,79792.0,66.6662,66.6662,66.6,66.6189,79792.0
2020-01-02 10:40:00,70.47,70.63,70.45,70.59,83547.0,66.6095,66.7607,66.5906,66.7229,83547.0
2020-01-02 10:50:00,70.59,70.74,70.55,70.7,118771.0,66.7229,66.8647,66.6851,66.8269,118771.0
2020-01-02 11:00:00,70.7,70.71,70.55,70.58,84010.0,66.8269,66.8363,66.6851,66.7134,84010.0
2020-01-02 11:10:00,70.58,70.83,70.57,70.75,91230.0,66.7134,66.9497,66.704,66.8741,91230.0
2020-01-02 11:20:00,70.75,70.82,70.7,70.75,62504.0,66.8741,66.9403,66.8269,66.8741,62504.0
2020-01-02 11:30:00,70.74,70.76,70.63,70.75,78706.0,66.8647,66.8836,66.7607,66.8741,78706.0
2020-01-02 11:40:00,70.76,70.76,70.64,70.71,52766.0,66.8836,66.8836,66.7701,66.8363,52766.0
2020-01-02 11:50:00,70.71,70.77,70.67,70.77,84209.0,66.8363,66.893,66.7985,66.893,84209.0
2020-01-02 12:00:00,70.77,70.85,70.74,70.78,130367.0,66.893,66.9686,66.8647,66.9025,130367.0
2020-01-02 12:10:00,70.78,70.82,70.74,70.81,69751.0,66.9025,66.9403,66.8647,66.9308,69751.0
2020-01-02 12:20:00,70.8,70.83,70.74,70.83,51501.0,66.9214,66.9497,66.8647,66.9497,51501.0
2020-01-02 12:30:00,70.83,70.94,70.82,70.9,67856.0,66.9497,67.0537,66.9403,67.0159,67856.0
2020-01-02 12:40:00,70.91,70.93,70.81,70.84,33945.0,67.0254,67.0443,66.9308,66.9592,33945.0
2020-01-02 12:50:00,70.84,70.85,70.74,70.75,45852.0,66.9592,66.9686,66.8647,66.8741,45852.0
2020-01-02 13:00:00,70.74,70.75,70.61,70.69,31955.0,66.8647,66.8741,66.7418,66.8174,31955.0
2020-01-02 13:10:00,70.69,70.69,70.56,70.59,44417.0,66.8174,66.8174,66.6945,66.7229,44417.0
2020-01-02 13:20:00,70.6,70.62,70.53,70.58,30342.0,66.7323,66.7512,66.6662,66.7134,30342.0
2020-01-02 13:30:00,70.59,70.61,70.49,70.51,34478.0,66.7229,66.7418,66.6284,66.6473,34478.0
2020-01-02 13:40:00,70.51,70.6,70.48,70.58,30793.0,66.6473,66.7323,66.6189,66.7134,30793.0
2020-01-02 13:50:00,70.58,70.61,70.46,70.48,55531.0,66.7134,66.7418,66.6,66.6189,55531.0
2020-01-02 14:00:00,70.48,70.53,70.4,70.41,85331.0,66.6189,66.6662,66.5433,66.5527,85331.0
2020-01-02 14:10:00,70.42,70.51,70.42,70.5,43777.0,66.5622,66.6473,66.5622,66.6378,43777.0
2020-01-02 14:20:00,70.5,70.53,70.45,70.48,49071.0,66.6378,66.6662,66.5906,66.6189,49071.0
2020-01-02 14:30:00,70.47,70.52,70.45,70.49,41768.0,66.6095,66.6567,66.5906,66.6284,41768.0
2020-01-02 14:40:00,70.48,70.52,70.47,70.49,73674.0,66.6189,66.6567,66.6095,66.6284,73674.0
2020-01-02 14:50:00,70.47,70.51,70.44,70.45,65558.0,66.6095,66.6473,66.5811,66.5906,65558.0
2020-01-02 15:00:00,70.45,70.48,70.42,70.42,48780.0,66.5906,66.6189,66.5622,66.5622,48780.0
2020-01-02 15:10:00,70.42,70.45,70.37,70.38,65559.0,66.5622,66.5906,66.5149,66.5244,65559.0
2020-01-02 15:20:00,70.38,70.41,70.33,70.39,170702.0,66.5244,66.5527,66.4771,66.5338,170702.0
2020-01-02 15:30:00,70.39,70.46,70.33,70.34,159140.0,66.5338,66.6,66.4771,66.4866,159140.0
2020-01-02 15:40:00,70.34,70.44,70.32,70.37,171397.0,66.4866,66.5811,66.4677,66.5149,171397.0
2020-01-02 15:50:00,70.37,70.8,70.37,70.79,419674.0,66.5149,66.9214,66.5149,66.9119,419674.0
2020-01-03 09:30:00,69.62,69.97,69.4,69.64,115596.0,65.806,66.1368,65.5981,65.8249,115596.0
2020-01-03 09:40:00,69.69,70.01,69.59,69.98,49226.0,65.8722,66.1747,65.7777,66.1463,49226.0
2020-01-03 09:50:00,69.99,69.99,69.72,69.84,30945.0,66.1558,66.1558,65.9005,66.014,30945.0
2020-01-03 10:00:00,69.8,69.84,69.62,69.76,37552.0,65.9762,66.014,65.806,65.9384,37552.0
2020-01-03 10:10:00,69.74,69.92,69.72,69.76,51410.0,65.9195,66.0896,65.9005,65.9384,51410.0
2020-01-03 10:20:00,69.75,69.82,69.65,69.79,54998.0,65.9289,65.9951,65.8344,65.9667,54998.0
2020-01-03 10:30:00,69.79,69.88,69.76,69.87,24391.0,65.9667,66.0518,65.9384,66.0423,24391.0
2020-01-03 10:40:00,69.89,70.04,69.87,69.97,34948.0,66.0612,66.203,66.0423,66.1368,34948.0
2020-01-03 10:50:00,69.96,69.98,69.8,69.82,54218.0,66.1274,66.1463,65.9762,65.9951,54218.0
2020-01-03 11:00:00,69.85,69.95,69.84,69.94,26512.0,66.0234,66.1179,66.014,66.1085,26512.0
2020-01-03 11:10:00,69.92,70.09,69.91,70.08,26877.0,66.0896,66.2503,66.0801,66.2408,26877.0
2020-01-03 11:20:00,70.08,70.15,70.01,70.04,40326.0,66.2408,66.307,66.1747,66.203,40326.0
2020-01-03 11:30:00,70.02,70.06,69.87,69.88,23944.0,66.1841,66.2219,66.0423,66.0518,23944.0
2020-01-03 11:40:00,69.87,69.98,69.86,69.87,40193.0,66.0423,66.1463,66.0329,66.0423,40193.0
2020-01-03 11:50:00,69.86,69.9,69.74,69.81,175411.0,66.0329,66.0707,65.9195,65.9856,175411.0
2020-01-03 12:00:00,69.81,69.91,69.76,69.83,49512.0,65.9856,66.0801,65.9384,66.0045,49512.0
2020-01-03 12:10:00,69.83,69.84,69.69,69.74,36609.0,66.0045,66.014,65.8722,65.9195,36609.0
2020-01-03 12:20:00,69.75,69.82,69.7,69.82,31619.0,65.9289,65.9951,65.8816,65.9951,31619.0
2020-01-03 12:30:00,69.81,69.86,69.79,69.86,26834.0,65.9856,66.0329,65.9667,66.0329,26834.0
2020-01-03 12:40:00,69.87,69.96,69.81,69.91,64876.0,66.0423,66.1274,65.9856,66.0801,64876.0
2020-01-03 12:50:00,69.92,69.98,69.85,69.86,31243.0,66.0896,66.1463,66.0234,66.0329,31243.0
2020-01-03 13:00:00,69.87,69.88,69.83,69.83,17398.0,66.0423,66.0518,66.0045,66.0045,17398.0
2020-01-03 13:10:00,69.84,69.84,69.56,69.57,81234.0,66.014,66.014,65.7493,65.7588,81234.0
2020-01-03 13:20:00,69.58,69.69,69.56,69.61,28534.0,65.7682,65.8722,65.7493,65.7966,28534.0
2020-01-03 13:30:00,69.61,69.69,69.39,69.5,223323.0,65.7966,65.8722,65.5886,65.6926,223323.0
2020-01-03 13:40:00,69.5,69.58,69.46,69.55,92037.0,65.6926,65.7682,65.6548,65.7399,92037.0
2020-01-03 13:50:00,69.57,69.61,69.51,69.52,23937.0,65.7588,65.7966,65.7021,65.7115,23937.0
2020-01-03 14:00:00,69.53,69.62,69.5,69.54,70591.0,65.721,65.806,65.6926,65.7304,70591.0
2020-01-03 14:10:00,69.53,69.67,69.51,69.64,29552.0,65.721,65.8533,65.7021,65.8249,29552.0
2020-01-03 14:20:00,69.63,69.69,69.62,69.67,21432.0,65.8155,65.8722,65.806,65.8533,21432.0
2020-01-03 14:30:00,69.66,69.77,69.59,69.75,39494.0,65.8438,65.9478,65.7777,65.9289,39494.0
2020-01-03 14:40:00,69.75,69.78,69.7,69.7,16905.0,65.9289,65.9573,65.8816,65.8816,16905.0
2020-01-03 14:50:00,69.7,69.76,69.69,69.75,18584.0,65.8816,65.9384,65.8722,65.9289,18584.0
2020-01-03 15:00:00,69.74,69.82,69.71,69.71,23849.0,65.9195,65.9951,65.8911,65.8911,23849.0
2020-01-03 15:10:00,69.71,69.73,69.62,69.65,31111.0,65.8911,65.91,65.806,65.8344,31111.0
2020-01-03 15:20:00,69.65,69.67,69.6,69.63,26195.0,65.8344,65.8533,65.7871,65.8155,26195.0
2020-01-03 15:30:00,69.64,69.65,69.55,69.6,41003.0,65.8249,65.8344,65.7399,65.7871,41003.0
2020-01-03 15:40:00,69.6,69.71,69.6,69.64,50258.0,65.7871,65.8911,65.7871,65.8249,50258.0
2020-01-03 15:50:00,69.65,69.79,69.59,69.74,196781.0,65.8344,65.9667,65.7777,65.9195,196781.0
2020-01-06 09:30:00,69.18,69.42,69.04,69.16,92964.0,65.3901,65.617,65.2578,65.3712,92964.0
2020-01-06 09:40:00,69.19,69.44,69.12,69.43,43267.0,65.3996,65.6359,65.3334,65.6264,43267.0
2020-01-06 09:50:00,69.44,69.52,69.18,69.18,39053.0,65.6359,65.7115,65.3901,65.3901,39053.0
2020-01-06 10:00:00,69.19,69.38,69.14,69.38,34449.0,65.3996,65.5792,65.3523,65.5792,34449.0
2020-01-06 10:10:00,69.39,69.48,69.27,69.41,67574.0,65.5886,65.6737,65.4752,65.6075,67574.0
2020-01-06 10:20:00,69.42,69.55,69.42,69.54,59484.0,65.617,65.7399,65.617,65.7304,59484.0
2020-01-06 10:30:00,69.54,69.58,69.4,69.41,33421.0,65.7304,65.7682,65.5981,65.6075,33421.0
2020-01-06 10:40:00,69.43,69.56,69.38,69.47,52050.0,65.6264,65.7493,65.5792,65.6642,52050.0
2020-01-06 10:50:00,69.47,69.56,69.43,69.47,42147.0,65.6642,65.7493,65.6264,65.6642,42147.0
2020-01-06 11:00:00,69.45,69.53,69.45,69.48,35766.0,65.6453,65.721,65.6453,65.6737,35766.0
2020-01-06 11:10:00,69.48,69.62,69.47,69.56,35498.0,65.6737,65.806,65.6642,65.7493,35498.0
2020-01-06 11:20:00,69.54,69.62,69.51,69.56,33253.0,65.7304,65.806,65.7021,65.7493,33253.0
2020-01-06 11:30:00,69.56,69.64,69.5,69.64,48980.0,65.7493,65.8249,65.6926,65.8249,48980.0
2020-01-06 11:40:00,69.63,69.71,69.62,69.69,41417.0,65.8155,65.8911,65.806,65.8722,41417.0
2020-01-06 11:50:00,69.67,69.73,69.64,69.73,43149.0,65.8533,65.91,65.8249,65.91,43149.0
2020-01-06 12:00:00,69.73,69.78,69.66,69.78,29737.0,65.91,65.9573,65.8438,65.9573,29737.0
2020-01-06 12:10:00,69.78,69.83,69.74,69.74,21321.0,65.9573,66.0045,65.9195,65.9195,21321.0
2020-01-06 12:20:00,69.75,69.79,69.72,69.75,27966.0,65.9289,65.9667,65.9005,65.9289,27966.0
2020-01-06 12:30:00,69.76,69.78,69.72,69.73,16583.0,65.9384,65.9573,65.9005,65.91,16583.0
2020-01-06 12:40:00,69.73,69.81,69.72,69.76,25178.0,65.91,65.9856,65.9005,65.9384,25178.0
2020-01-06 12:50:00,69.76,69.79,69.71,69.77,16263.0,65.9384,65.9667,65.8911,65.9478,16263.0
2020-01-06 13:00:00,69.76,69.76,69.68,69.7,56881.0,65.9384,65.9384,65.8627,65.8816,56881.0
2020-01-06 13:10:00,69.7,69.86,69.7,69.83,72161.0,65.8816,66.0329,65.8816,66.0045,72161.0
2020-01-06 13:20:00,69.83,69.84,69.78,69.84,29809.0,66.0045,66.014,65.9573,66.014,29809.0
2020-01-06 13:30:00,69.84,69.91,69.82,69.88,31550.0,66.014,66.0801,65.9951,66.0518,31550.0
2020-01-06 13:40:00,69.88,69.89,69.79,69.81,45674.0,66.0518,66.0612,65.9667,65.9856,45674.0
2020-01-06 13:50:00,69.81,69.82,69.77,69.78,19963.0,65.9856,65.9951,65.9478,65.9573,19963.0
2020-01-06 14:00:00,69.79,69.8,69.72,69.76,30796.0,65.9667,65.9762,65.9005,65.9384,30796.0
2020-01-06 14:10:00,69.77,69.82,69.72,69.73,22321.0,65.9478,65.9951,65.9005,65.91,22321.0
2020-01-06 14:20:00,69.73,69.79,69.72,69.78,28018.0,65.91,65.9667,65.9005,65.9573,28018.0
2020-01-06 14:30:00,69.79,69.79,69.68,69.68,34605.0,65.9667,65.9667,65.8627,65.8627,34605.0
2020-01-06 14:40:00,69.69,69.75,69.66,69.75,38922.0,65.8722,65.9289,65.8438,65.9289,38922.0
2020-01-06 14:50:00,69.76,69.84,69.69,69.82,52779.0,65.9384,66.014,65.8722,65.9951,52779.0
2020-01-06 15:00:00,69.82,69.88,69.82,69.88,34576.0,65.9951,66.0518,65.9951,66.0518,34576.0
2020-01-06 15:10:00,69.87,69.98,69.86,69.96,39699.0,66.0423,66.1463,66.0329,66.1274,39699.0
2020-01-06 15:20:00,69.95,70.0,69.94,69.95,45132.0,66.1179,66.1652,66.1085,66.1179,45132.0
2020-01-06 15:30:00,69.95,69.96,69.9,69.95,56824.0,66.1179,66.1274,66.0707,66.1179,56824.0
2020-01-06 15:40:00,69.96,69.98,69.91,69.95,109713.0,66.1274,66.1463,66.0801,66.1179,109713.0
2020-01-06 15:50:00,69.95,70.12,69.95,70.12,302887.0,66.1179,66.2786,66.1179,66.2786,302887.0
2020-01-07 09:30:00,69.55,69.97,69.55,69.68,101330.0,65.7399,66.1368,65.7399,65.8627,101330.0
2020-01-07 09:40:00,69.68,69.73,69.51,69.66,48278.0,65.8627,65.91,65.7021,65.8438,48278.0
2020-01-07 09:50:00,69.67,69.85,69.51,69.73,49357.0,65.8533,66.0234,65.7021,65.91,49357.0
2020-01-07 10:00:00,69.74,69.74,69.58,69.62,55150.0,65.9195,65.9195,65.7682,65.806,55150.0
2020-01-07 10:10:00,69.61,69.71,69.61,69.68,19983.0,65.7966,65.8911,65.7966,65.8627,19983.0
2020-01-07 10:20:00,69.68,69.74,69.59,69.66,21585.0,65.8627,65.9195,65.7777,65.8438,21585.0
2020-01-07 10:30:00,69.67,69.71,69.49,69.71,26158.0,65.8533,65.8911,65.6831,65.8911,26158.0
2020-01-07 10:40:00,69.7,69.76,69.68,69.73,21655.0,65.8816,65.9384,65.8627,65.91,21655.0
2020-01-07 10:50:00,69.73,69.81,69.68,69.76,33074.0,65.91,65.9856,65.8627,65.9384,33074.0
2020-01-07 11:00:00,69.76,69.84,69.71,69.83,24970.0,65.9384,66.014,65.8911,66.0045,24970.0
2020-01-07 11:10:00,69.83,69.92,69.82,69.83,36786.0,66.0045,66.0896,65.9951,66.0045,36786.0
2020-01-07 11:20:00,69.82,69.86,69.76,69.81,38081.0,65.9951,66.0329,65.9384,65.9856,38081.0
2020-01-07 11:30:00,69.8,69.82,69.74,69.8,28875.0,65.9762,65.9951,65.9195,65.9762,28875.0
2020-01-07 11:40:00,69.8,69.81,69.74,69.75,12186.0,65.9762,65.9856,65.9195,65.9289,12186.0
2020-01-07 11:50:00,69.75,69.77,69.67,69.68,27515.0,65.9289,65.9478,65.8533,65.8627,27515.0
2020-01-07 12:00:00,69.67,69.71,69.62,69.68,35042.0,65.8533,65.8911,65.806,65.8627,35042.0
2020-01-07 12:10:00,69.68,69.7,69.64,69.69,12249.0,65.8627,65.8816,65.8249,65.8722,12249.0
2020-01-07 12:20:00,69.68,69.74,69.68,69.71,17279.0,65.8627,65.9195,65.8627,65.8911,17279.0
2020-01-07 12:30:00,69.7,69.71,69.65,69.68,20002.0,65.8816,65.8911,65.8344,65.8627,20002.0
2020-01-07 12:40:00,69.69,69.76,69.67,69.68,26374.0,65.8722,65.9384,65.8533,65.8627,26374.0
2020-01-07 12:50:00,69.68,69.76,69.68,69.75,27279.0,65.8627,65.9384,65.8627,65.9289,27279.0
2020-01-07 13:00:00,69.76,70.03,69.76,70.02,80019.0,65.9384,66.1936,65.9384,66.1841,80019.0
2020-01-07 13:10:00,70.02,70.07,70.0,70.02,20334.0,66.1841,66.2314,66.1652,66.1841,20334.0
2020-01-07 13:20:00,70.03,70.09,70.02,70.03,64205.0,66.1936,66.2503,66.1841,66.1936,64205.0
2020-01-07 13:30:00,70.02,70.03,69.98,69.99,9160.0,66.1841,66.1936,66.1463,66.1558,9160.0
2020-01-07 13:40:00,69.99,70.05,69.97,69.98,18947.0,66.1558,66.2125,66.1368,66.1463,18947.0
2020-01-07 13:50:00,69.98,69.98,69.87,69.9,28734.0,66.1463,66.1463,66.0423,66.0707,28734.0
2020-01-07 14:00:00,69.89,69.97,69.87,69.94,22730.0,66.0612,66.1368,66.0423,66.1085,22730.0
2020-01-07 14:10:00,69.94,69.96,69.91,69.94,21010.0,66.1085,66.1274,66.0801,66.1085,21010.0
2020-01-07 14:20:00,69.93,69.96,69.9,69.95,15788.0,66.099,66.1274,66.0707,66.1179,15788.0
2020-01-07 14:30:00,69.94,70.03,69.94,69.95,22152.0,66.1085,66.1936,66.1085,66.1179,22152.0
2020-01-07 14:40:00,69.95,70.02,69.95,69.99,17210.0,66.1179,66.1841,66.1179,66.1558,17210.0
2020-01-07 14:50:00,69.98,70.05,69.98,70.03,17405.0,66.1463,66.2125,66.1463,66.1936,17405.0
2020-01-07 15:00:00,70.03,70.06,70.0,70.05,21835.0,66.1936,66.2219,66.1652,66.2125,21835.0
2020-01-07 15:10:00,70.05,70.12,70.05,70.09,39564.0,66.2125,66.2786,66.2125,66.2503,39564.0
2020-01-07 15:20:00,70.09,70.12,70.07,70.09,35426.0,66.2503,66.2786,66.2314,66.2503,35426.0
2020-01-07 15:30:00,70.09,70.2,70.08,70.15,44005.0,66.2503,66.3542,66.2408,66.307,44005.0
2020-01-07 15:40:00,70.15,70.2,70.14,70.2,56137.0,66.307,66.3542,66.2975,66.3542,56137.0
2020-01-07 15:50:00,70.19,70.19,70.03,70.17,190186.0,66.3448,66.3448,66.1936,66.3259,190186.0
2020-01-08 09:30:00,70.0,70.3,69.89,70.3,85549.0,66.1652,66.4488,66.0612,66.4488,85549.0
2020-01-08 09:40:00,70.3,70.52,70.21,70.44,50809.0,66.4488,66.6567,66.3637,66.5811,50809.0
2020-01-08 09:50:00,70.42,70.68,70.33,70.66,104036.0,66.5622,66.808,66.4771,66.789,104036.0
2020-01-08 10:00:00,70.64,70.7,70.56,70.6,69233.0,66.7701,66.8269,66.6945,66.7323,69233.0
2020-01-08 10:10:00,70.59,70.73,70.54,70.64,37190.0,66.7229,66.8552,66.6756,66.7701,37190.0
2020-01-08 10:20:00,70.64,70.64,70.4,70.48,46483.0,66.7701,66.7701,66.5433,66.6189,46483.0
2020-01-08 10:30:00,70.47,70.5,70.38,70.49,39368.0,66.6095,66.6378,66.5244,66.6284,39368.0
2020-01-08 10:40:00,70.48,70.51,70.31,70.4,58025.0,66.6189,66.6473,66.4582,66.5433,58025.0
2020-01-08 10:50:00,70.41,70.63,70.38,70.6,70310.0,66.5527,66.7607,66.5244,66.7323,70310.0
2020-01-08 11:00:00,70.61,70.69,70.56,70.68,35064.0,66.7418,66.8174,66.6945,66.808,35064.0
2020-01-08 11:10:00,70.69,70.79,70.64,70.78,65532.0,66.8174,66.9119,66.7701,66.9025,65532.0
2020-01-08 11:20:00,70.79,70.83,70.59,70.77,54778.0,66.9119,66.9497,66.7229,66.893,54778.0
2020-01-08 11:30:00,70.75,70.87,70.6,70.87,58467.0,66.8741,66.9875,66.7323,66.9875,58467.0
2020-01-08 11:40:00,70.86,71.08,70.85,71.01,83529.0,66.9781,67.186,66.9686,67.1199,83529.0
2020-01-08 11:50:00,71.0,71.01,70.85,70.89,36846.0,67.1104,67.1199,66.9686,67.0064,36846.0
2020-01-08 12:00:00,70.91,70.93,70.81,70.84,44483.0,67.0254,67.0443,66.9308,66.9592,44483.0
2020-01-08 12:10:00,70.85,70.88,70.78,70.86,20650.0,66.9686,66.997,66.9025,66.9781,20650.0
2020-01-08 12:20:00,70.87,70.95,70.86,70.94,49965.0,66.9875,67.0632,66.9781,67.0537,49965.0
2020-01-08 12:30:00,70.94,70.99,70.86,70.9,30014.0,67.0537,67.101,66.9781,67.0159,30014.0
2020-01-08 12:40:00,70.91,70.97,70.87,70.96,22613.0,67.0254,67.0821,66.9875,67.0726,22613.0
2020-01-08 12:50:00,70.97,70.97,70.91,70.92,29712.0,67.0821,67.0821,67.0254,67.0348,29712.0
2020-01-08 13:00:00,70.92,70.96,70.92,70.95,21442.0,67.0348,67.0726,67.0348,67.0632,21442.0
2020-01-08 13:10:00,70.95,70.98,70.91,70.98,24703.0,67.0632,67.0915,67.0254,67.0915,24703.0
2020-01-08 13:20:00,70.97,71.09,70.95,71.07,56000.0,67.0821,67.1955,67.0632,67.1766,56000.0
2020-01-08 13:30:00,71.07,71.1,71.06,71.09,40991.0,67.1766,67.2049,67.1671,67.1955,40991.0
2020-01-08 13:40:00,71.1,71.26,71.1,71.24,134770.0,67.2049,67.3562,67.2049,67.3373,134770.0
2020-01-08 13:50:00,71.24,71.29,71.18,71.19,74153.0,67.3373,67.3845,67.2806,67.29,74153.0
2020-01-08 14:00:00,71.19,71.29,71.19,71.23,60902.0,67.29,67.3845,67.29,67.3278,60902.0
2020-01-08 14:10:00,71.23,71.23,71.1,71.19,80685.0,67.3278,67.3278,67.2049,67.29,80685.0
2020-01-08 14:20:00,71.18,71.21,71.13,71.19,80627.0,67.2806,67.3089,67.2333,67.29,80627.0
2020-01-08 14:30:00,71.18,71.23,71.13,71.21,73968.0,67.2806,67.3278,67.2333,67.3089,73968.0
2020-01-08 14:40:00,71.2,71.27,71.19,71.22,43460.0,67.2995,67.3656,67.29,67.3184,43460.0
2020-01-08 14:50:00,71.2,71.2,71.1,71.12,47783.0,67.2995,67.2995,67.2049,67.2238,47783.0
2020-01-08 15:00:00,71.12,71.16,71.09,71.14,53527.0,67.2238,67.2617,67.1955,67.2428,53527.0
2020-01-08 15:10:00,71.14,71.25,71.11,71.23,89550.0,67.2428,67.3467,67.2144,67.3278,89550.0
2020-01-08 15:20:00,71.23,71.3,71.22,71.23,68913.0,67.3278,67.394,67.3184,67.3278,68913.0
2020-01-08 15:30:00,71.22,71.23,71.07,71.13,87283.0,67.3184,67.3278,67.1766,67.2333,87283.0
2020-01-08 15:40:00,71.11,71.13,70.84,70.84,158124.0,67.2144,67.2333,66.9592,66.9592,158124.0
2020-01-08 15:50:00,70.84,70.9,70.73,70.78,284523.0,66.9592,67.0159,66.8552,66.9025,284523.0
2020-01-09 09:30:00,71.51,71.72,71.11,71.23,91914.0,67.5925,67.791,67.2144,67.3278,91914.0
2020-01-09 09:40:00,71.25,71.3,71.03,71.19,38611.0,67.3467,67.394,67.1388,67.29,38611.0
2020-01-09 09:50:00,71.23,71.33,71.07,71.19,51523.0,67.3278,67.4223,67.1766,67.29,51523.0
2020-01-09 10:00:00,71.19,71.27,71.09,71.2,46911.0,67.29,67.3656,67.1955,67.2995,46911.0
2020-01-09 10:10:00,71.21,71.3,71.15,71.26,58993.0,67.3089,67.394,67.2522,67.3562,58993.0
2020-01-09 10:20:00,71.27,71.31,71.16,71.31,40029.0,67.3656,67.4034,67.2617,67.4034,40029.0
2020-01-09 10:30:00,71.3,71.4,71.25,71.36,71940.0,67.394,67.4885,67.3467,67.4507,71940.0
2020-01-09 10:40:00,71.36,71.49,71.31,71.38,82082.0,67.4507,67.5736,67.4034,67.4696,82082.0
2020-01-09 10:50:00,71.37,71.48,71.33,71.47,38595.0,67.4602,67.5641,67.4223,67.5547,38595.0
2020-01-09 11:00:00,71.47,71.51,71.39,71.4,46869.0,67.5547,67.5925,67.4791,67.4885,46869.0
2020-01-09 11:10:00,71.41,71.56,71.38,71.55,49133.0,67.498,67.6397,67.4696,67.6303,49133.0
2020-01-09 11:20:00,71.55,71.56,71.39,71.49,36736.0,67.6303,67.6397,67.4791,67.5736,36736.0
2020-01-09 11:30:00,71.48,71.56,71.44,71.45,38299.0,67.5641,67.6397,67.5263,67.5358,38299.0
2020-01-09 11:40:00,71.45,71.57,71.43,71.57,30497.0,67.5358,67.6492,67.5169,67.6492,30497.0
2020-01-09 11:50:00,71.57,71.61,71.44,71.48,40592.0,67.6492,67.687,67.5263,67.5641,40592.0
2020-01-09 12:00:00,71.48,71.56,71.43,71.56,24133.0,67.5641,67.6397,67.5169,67.6397,24133.0
2020-01-09 12:10:00,71.56,71.57,71.47,71.47,29515.0,67.6397,67.6492,67.5547,67.5547,29515.0
2020-01-09 12:20:00,71.46,71.51,71.45,71.51,40061.0,67.5452,67.5925,67.5358,67.5925,40061.0
2020-01-09 12:30:00,71.5,71.51,71.29,71.29,41031.0,67.583,67.5925,67.3845,67.3845,41031.0
2020-01-09 12:40:00,71.28,71.32,71.19,71.31,24241.0,67.3751,67.4129,67.29,67.4034,24241.0
2020-01-09 12:50:00,71.31,71.38,71.31,71.37,21570.0,67.4034,67.4696,67.4034,67.4602,21570.0
2020-01-09 13:00:00,71.36,71.38,71.29,71.34,21616.0,67.4507,67.4696,67.3845,67.4318,21616.0
2020-01-09 13:10:00,71.33,71.44,71.28,71.4,29404.0,67.4223,67.5263,67.3751,67.4885,29404.0
2020-01-09 13:20:00,71.4,71.46,71.33,71.45,36433.0,67.4885,67.5452,67.4223,67.5358,36433.0
2020-01-09 13:30:00,71.45,71.46,71.38,71.44,26826.0,67.5358,67.5452,67.4696,67.5263,26826.0
2020-01-09 13:40:00,71.44,71.48,71.43,71.46,22970.0,67.5263,67.5641,67.5169,67.5452,22970.0
2020-01-09 13:50:00,71.46,71.5,71.42,71.44,28382.0,67.5452,67.583,67.5074,67.5263,28382.0
2020-01-09 14:00:00,71.44,71.46,71.38,71.4,19581.0,67.5263,67.5452,67.4696,67.4885,19581.0
2020-01-09 14:10:00,71.39,71.42,71.35,71.4,23321.0,67.4791,67.5074,67.4412,67.4885,23321.0
2020-01-09 14:20:00,71.4,71.41,71.38,71.4,20655.0,67.4885,67.498,67.4696,67.4885,20655.0
2020-01-09 14:30:00,71.41,71.55,71.41,71.52,29470.0,67.498,67.6303,67.498,67.6019,29470.0
2020-01-09 14:40:00,71.52,71.56,71.44,71.46,35596.0,67.6019,67.6397,67.5263,67.5452,35596.0
2020-01-09 14:50:00,71.44,71.47,71.4,71.44,29523.0,67.5263,67.5547,67.4885,67.5263,29523.0
2020-01-09 15:00:00,71.43,71.49,71.4,71.42,27963.0,67.5169,67.5736,67.4885,67.5074,27963.0
2020-01-09 15:10:00,71.41,71.42,71.34,71.35,36808.0,67.498,67.5074,67.4318,67.4412,36808.0
2020-01-09 15:20:00,71.36,71.38,71.3,71.34,43918.0,67.4507,67.4696,67.394,67.4318,43918.0
2020-01-09 15:30:00,71.35,71.39,71.33,71.36,62976.0,67.4412,67.4791,67.4223,67.4507,62976.0
2020-01-09 15:40:00,71.36,71.37,71.29,71.36,78977.0,67.4507,67.4602,67.3845,67.4507,78977.0
2020-01-09 15:50:00,71.36,71.54,71.36,71.52,320203.0,67.4507,67.6208,67.4507,67.6019,320203.0
2020-01-10 09:30:00,71.72,71.8,71.37,71.4,133131.0,67.791,67.8666,67.4602,67.4885,133131.0
2020-01-10 09:40:00,71.38,71.5,71.22,71.44,40172.0,67.4696,67.583,67.3184,67.5263,40172.0
2020-01-10 09:50:00,71.43,71.46,71.14,71.26,29593.0,67.5169,67.5452,67.2428,67.3562,29593.0
2020-01-10 10:00:00,71.28,71.65,71.25,71.61,77208.0,67.3751,67.7248,67.3467,67.687,77208.0
2020-01-10 10:10:00,71.6,71.65,71.34,71.37,33557.0,67.6776,67.7248,67.4318,67.4602,33557.0
2020-01-10 10:20:00,71.36,71.46,71.36,71.4,22448.0,67.4507,67.5452,67.4507,67.4885,22448.0
2020-01-10 10:30:00,71.42,71.94,71.37,71.8,90111.0,67.5074,67.9989,67.4602,67.8666,90111.0
2020-01-10 10:40:00,71.8,71.81,71.49,71.5,49930.0,67.8666,67.876,67.5736,67.583,49930.0
2020-01-10 10:50:00,71.48,71.5,71.32,71.45,50997.0,67.5641,67.583,67.4129,67.5358,50997.0
2020-01-10 11:00:00,71.44,71.47,71.35,71.46,31404.0,67.5263,67.5547,67.4412,67.5452,31404.0
2020-01-10 11:10:00,71.47,71.48,71.36,71.4,23803.0,67.5547,67.5641,67.4507,67.4885,23803.0
2020-01-10 11:20:00,71.41,71.45,71.27,71.27,30357.0,67.498,67.5358,67.3656,67.3656,30357.0
2020-01-10 11:30:00,71.28,71.3,71.18,71.21,69677.0,67.3751,67.394,67.2806,67.3089,69677.0
2020-01-10 11:40:00,71.2,71.2,71.01,71.02,48650.0,67.2995,67.2995,67.1199,67.1293,48650.0
2020-01-10 11:50:00,71.02,71.17,71.01,71.1,77192.0,67.1293,67.2711,67.1199,67.2049,77192.0
2020-01-10 12:00:00,71.09,71.1,70.88,70.88,29703.0,67.1955,67.2049,66.997,66.997,29703.0
2020-01-10 12:10:00,70.89,70.99,70.88,70.95,29019.0,67.0064,67.101,66.997,67.0632,29019.0
2020-01-10 12:20:00,70.95,71.03,70.91,71.02,22493.0,67.0632,67.1388,67.0254,67.1293,22493.0
2020-01-10 12:30:00,71.01,71.05,70.95,70.99,33936.0,67.1199,67.1577,67.0632,67.101,33936.0
2020-01-10 12:40:00,70.98,70.98,70.92,70.95,26097.0,67.0915,67.0915,67.0348,67.0632,26097.0
2020-01-10 12:50:00,70.95,71.03,70.94,70.97,19667.0,67.0632,67.1388,67.0537,67.0821,19667.0
2020-01-10 13:00:00,70.97,71.05,70.97,71.03,17318.0,67.0821,67.1577,67.0821,67.1388,17318.0
2020-01-10 13:10:00,71.03,71.05,70.96,71.02,34161.0,67.1388,67.1577,67.0726,67.1293,34161.0
2020-01-10 13:20:00,71.03,71.03,70.94,70.95,22105.0,67.1388,67.1388,67.0537,67.0632,22105.0
2020-01-10 13:30:00,70.96,71.01,70.95,70.98,15777.0,67.0726,67.1199,67.0632,67.0915,15777.0
2020-01-10 13:40:00,70.98,71.05,70.96,71.01,20591.0,67.0915,67.1577,67.0726,67.1199,20591.0
2020-01-10 13:50:00,71.02,71.06,71.01,71.02,21545.0,67.1293,67.1671,67.1199,67.1293,21545.0
2020-01-10 14:00:00,71.02,71.05,71.0,71.01,14426.0,67.1293,67.1577,67.1104,67.1199,14426.0
2020-01-10 14:10:00,71.0,71.08,70.9,71.08,33289.0,67.1104,67.186,67.0159,67.186,33289.0
2020-01-10 14:20:00,71.06,71.09,71.04,71.08,17545.0,67.1671,67.1955,67.1482,67.186,17545.0
2020-01-10 14:30:00,71.08,71.13,71.07,71.09,21084.0,67.186,67.2333,67.1766,67.1955,21084.0
2020-01-10 14:40:00,71.09,71.1,71.01,71.09,35530.0,67.1955,67.2049,67.1199,67.1955,35530.0
2020-01-10 14:50:00,71.09,71.09,71.0,71.03,29566.0,67.1955,67.1955,67.1104,67.1388,29566.0
2020-01-10 15:00:00,71.02,71.03,70.87,70.92,40234.0,67.1293,67.1388,66.9875,67.0348,40234.0
2020-01-10 15:10:00,70.92,70.98,70.92,70.94,29974.0,67.0348,67.0915,67.0348,67.0537,29974.0
2020-01-10 15:20:00,70.95,71.0,70.92,70.93,32530.0,67.0632,67.1104,67.0348,67.0443,32530.0
2020-01-10 15:30:00,70.92,70.93,70.81,70.81,57260.0,67.0348,67.0443,66.9308,66.9308,57260.0
2020-01-10 15:40:00,70.82,70.88,70.77,70.77,61422.0,66.9403,66.997,66.893,66.893,61422.0
2020-01-10 15:50:00,70.76,70.94,70.76,70.91,185052.0,66.8836,67.0537,66.8836,67.0254,185052.0
2020-01-13 09:30:00,71.24,71.62,71.05,71.56,82178.0,67.3373,67.6965,67.1577,67.6397,82178.0
2020-01-13 09:40:00,71.58,71.81,71.56,71.78,83071.0,67.6586,67.876,67.6397,67.8477,83071.0
2020-01-13 09:50:00,71.78,71.94,71.72,71.79,54937.0,67.8477,67.9989,67.791,67.8571,54937.0
2020-01-13 10:00:00,71.8,71.92,71.74,71.86,45319.0,67.8666,67.98,67.8099,67.9233,45319.0
2020-01-13 10:10:00,71.88,71.98,71.8,71.84,39990.0,67.9422,68.0367,67.8666,67.9044,39990.0
2020-01-13 10:20:00,71.83,71.99,71.8,71.93,42925.0,67.895,68.0462,67.8666,67.9895,42925.0
2020-01-13 10:30:00,71.92,71.95,71.78,71.8,56224.0,67.98,68.0084,67.8477,67.8666,56224.0
2020-01-13 10:40:00,71.77,71.96,71.77,71.95,33233.0,67.8382,68.0178,67.8382,68.0084,33233.0
2020-01-13 10:50:00,71.95,72.23,71.91,72.22,113894.0,68.0084,68.273,67.9706,68.2636,113894.0
2020-01-13 11:00:00,72.22,72.23,71.95,71.99,32640.0,68.2636,68.273,68.0084,68.0462,32640.0
2020-01-13 11:10:00,71.98,72.02,71.9,71.97,39101.0,68.0367,68.0745,67.9611,68.0273,39101.0
2020-01-13 11:20:00,71.95,72.16,71.94,72.15,43622.0,68.0084,68.2069,67.9989,68.1974,43622.0
2020-01-13 11:30:00,72.16,72.25,72.1,72.2,56889.0,68.2069,68.2919,68.1502,68.2447,56889.0
2020-01-13 11:40:00,72.21,72.24,72.13,72.17,27280.0,68.2541,68.2825,68.1785,68.2163,27280.0
2020-01-13 11:50:00,72.17,72.2,72.1,72.17,48807.0,68.2163,68.2447,68.1502,68.2163,48807.0
2020-01-13 12:00:00,72.17,72.23,72.15,72.21,55883.0,68.2163,68.273,68.1974,68.2541,55883.0
2020-01-13 12:10:00,72.22,72.34,72.22,72.28,91573.0,68.2636,68.377,68.2636,68.3203,91573.0
2020-01-13 12:20:00,72.29,72.4,72.24,72.31,77554.0,68.3298,68.4337,68.2825,68.3487,77554.0
2020-01-13 12:30:00,72.31,72.38,72.25,72.28,50446.0,68.3487,68.4148,68.2919,68.3203,50446.0
2020-01-13 12:40:00,72.25,72.26,72.17,72.2,24186.0,68.2919,68.3014,68.2163,68.2447,24186.0
2020-01-13 12:50:00,72.19,72.28,72.19,72.25,17800.0,68.2352,68.3203,68.2352,68.2919,17800.0
2020-01-13 13:00:00,72.24,72.24,72.15,72.19,21299.0,68.2825,68.2825,68.1974,68.2352,21299.0
2020-01-13 13:10:00,72.19,72.3,72.17,72.3,32577.0,68.2352,68.3392,68.2163,68.3392,32577.0
2020-01-13 13:20:00,72.3,72.32,72.22,72.25,27508.0,68.3392,68.3581,68.2636,68.2919,27508.0
2020-01-13 13:30:00,72.26,72.27,72.2,72.23,26636.0,68.3014,68.3108,68.2447,68.273,26636.0
2020-01-13 13:40:00,72.23,72.24,72.19,72.22,11162.0,68.273,68.2825,68.2352,68.2636,11162.0
2020-01-13 13:50:00,72.22,72.27,72.2,72.26,22334.0,68.2636,68.3108,68.2447,68.3014,22334.0
2020-01-13 14:00:00,72.27,72.28,72.18,72.2,33379.0,68.3108,68.3203,68.2258,68.2447,33379.0
2020-01-13 14:10:00,72.2,72.26,72.17,72.26,23972.0,68.2447,68.3014,68.2163,68.3014,23972.0
2020-01-13 14:20:00,72.27,72.27,72.22,72.25,14104.0,68.3108,68.3108,68.2636,68.2919,14104.0
2020-01-13 14:30:00,72.25,72.34,72.25,72.33,21428.0,68.2919,68.377,68.2919,68.3676,21428.0
2020-01-13 14:40:00,72.33,72.34,72.27,72.28,20132.0,68.3676,68.377,68.3108,68.3203,20132.0
2020-01-13 14:50:00,72.28,72.35,72.26,72.29,30701.0,68.3203,68.3865,68.3014,68.3298,30701.0
2020-01-13 15:00:00,72.29,72.33,72.28,72.31,13114.0,68.3298,68.3676,68.3203,68.3487,13114.0
2020-01-13 15:10:00,72.32,72.33,72.23,72.27,35034.0,68.3581,68.3676,68.273,68.3108,35034.0
2020-01-13 15:20:00,72.26,72.3,72.23,72.25,34248.0,68.3014,68.3392,68.273,68.2919,34248.0
2020-01-13 15:30:00,72.25,72.31,72.23,72.31,43636.0,68.2919,68.3487,68.273,68.3487,43636.0
2020-01-13 15:40:00,72.3,72.31,72.2,72.22,73749.0,68.3392,68.3487,68.2447,68.2636,73749.0
2020-01-13 15:50:00,72.22,72.25,72.1,72.16,253946.0,68.2636,68.2919,68.1502,68.2069,253946.0
2020-01-14 09:30:00,72.41,72.56,72.23,72.54,89279.0,68.4432,68.585,68.273,68.5661,89279.0
2020-01-14 09:40:00,72.54,72.61,72.39,72.52,49862.0,68.5661,68.6322,68.4243,68.5472,49862.0
2020-01-14 09:50:00,72.5,72.54,72.37,72.42,44083.0,68.5282,68.5661,68.4054,68.4526,44083.0
2020-01-14 10:00:00,72.42,72.62,72.4,72.61,58182.0,68.4526,68.6417,68.4337,68.6322,58182.0
2020-01-14 10:10:00,72.63,72.77,72.58,72.76,79132.0,68.6511,68.7835,68.6039,68.774,79132.0
2020-01-14 10:20:00,72.75,72.77,72.55,72.57,68837.0,68.7646,68.7835,68.5755,68.5944,68837.0
2020-01-14 10:30:00,72.58,72.66,72.53,72.53,30021.0,68.6039,68.6795,68.5566,68.5566,30021.0
2020-01-14 10:40:00,72.55,72.57,72.47,72.48,27538.0,68.5755,68.5944,68.4999,68.5093,27538.0
2020-01-14 10:50:00,72.46,72.49,72.29,72.44,57441.0,68.4904,68.5188,68.3298,68.4715,57441.0
2020-01-14 11:00:00,72.45,72.54,72.41,72.51,31791.0,68.481,68.5661,68.4432,68.5377,31791.0
2020-01-14 11:10:00,72.51,72.62,72.47,72.55,25418.0,68.5377,68.6417,68.4999,68.5755,25418.0
2020-01-14 11:20:00,72.53,72.68,72.53,72.67,27964.0,68.5566,68.6984,68.5566,68.6889,27964.0
2020-01-14 11:30:00,72.67,72.69,72.55,72.59,29113.0,68.6889,68.7078,68.5755,68.6133,29113.0
2020-01-14 11:40:00,72.59,72.64,72.51,72.62,16084.0,68.6133,68.6606,68.5377,68.6417,16084.0
2020-01-14 11:50:00,72.62,72.67,72.58,72.67,15556.0,68.6417,68.6889,68.6039,68.6889,15556.0
2020-01-14 12:00:00,72.67,72.8,72.63,72.79,49059.0,68.6889,68.8118,68.6511,68.8024,49059.0
2020-01-14 12:10:00,72.79,72.84,72.77,72.83,31320.0,68.8024,68.8496,68.7835,68.8402,31320.0
2020-01-14 12:20:00,72.82,72.87,72.8,72.86,95262.0,68.8307,68.878,68.8118,68.8685,95262.0
2020-01-14 12:30:00,72.87,72.95,72.85,72.93,33456.0,68.878,68.9536,68.8591,68.9347,33456.0
2020-01-14 12:40:00,72.94,72.94,72.88,72.94,31652.0,68.9441,68.9441,68.8874,68.9441,31652.0
2020-01-14 12:50:00,72.94,73.03,72.93,73.01,68033.0,68.9441,69.0292,68.9347,69.0103,68033.0
2020-01-14 13:00:00,73.01,73.14,72.91,73.12,69669.0,69.0103,69.1332,68.9158,69.1143,69669.0
2020-01-14 13:10:00,73.12,73.19,73.1,73.18,38068.0,69.1143,69.1804,69.0954,69.171,38068.0
2020-01-14 13:20:00,73.18,73.24,73.18,73.22,36837.0,69.171,69.2277,69.171,69.2088,36837.0
2020-01-14 13:30:00,73.22,73.24,72.94,73.16,65205.0,69.2088,69.2277,68.9441,69.1521,65205.0
2020-01-14 13:40:00,73.16,73.19,72.98,73.06,114069.0,69.1521,69.1804,68.982,69.0576,114069.0
2020-01-14 13:50:00,73.05,73.25,73.05,73.15,67990.0,69.0481,69.2372,69.0481,69.1426,67990.0
2020-01-14 14:00:00,73.16,73.18,73.02,73.09,54470.0,69.1521,69.171,69.0198,69.0859,54470.0
2020-01-14 14:10:00,73.1,73.15,73.03,73.13,57575.0,69.0954,69.1426,69.0292,69.1237,57575.0
2020-01-14 14:20:00,73.13,73.34,73.08,73.32,56928.0,69.1237,69.3222,69.0765,69.3033,56928.0
2020-01-14 14:30:00,73.33,73.35,73.29,73.32,29480.0,69.3128,69.3317,69.275,69.3033,29480.0
2020-01-14 14:40:00,73.31,73.43,73.26,73.42,48982.0,69.2939,69.4073,69.2466,69.3978,48982.0
2020-01-14 14:50:00,73.44,73.46,73.31,73.38,63959.0,69.4168,69.4357,69.2939,69.36,63959.0
2020-01-14 15:00:00,73.37,73.43,73.2,73.22,72952.0,69.3506,69.4073,69.1899,69.2088,72952.0
2020-01-14 15:10:00,73.2,73.25,73.14,73.2,61173.0,69.1899,69.2372,69.1332,69.1899,61173.0
2020-01-14 15:20:00,73.21,73.32,73.2,73.27,85717.0,69.1994,69.3033,69.1899,69.2561,85717.0
2020-01-14 15:30:00,73.26,73.44,73.23,73.39,130429.0,69.2466,69.4168,69.2183,69.3695,130429.0
2020-01-14 15:40:00,73.39,73.49,73.38,73.48,167722.0,69.3695,69.464,69.36,69.4546,167722.0
2020-01-14 15:50:00,73.47,73.48,73.3,73.37,439815.0,69.4451,69.4546,69.2844,69.3506,439815.0
2020-01-15 09:30:00,73.5,73.53,72.97,73.04,108692.0,69.4735,69.5018,68.9725,69.0387,108692.0
2020-01-15 09:40:00,73.05,73.27,72.98,73.22,56770.0,69.0481,69.2561,68.982,69.2088,56770.0
2020-01-15 09:50:00,73.21,73.35,73.06,73.14,40570.0,69.1994,69.3317,69.0576,69.1332,40570.0
2020-01-15 10:00:00,73.15,73.32,73.1,73.32,32152.0,69.1426,69.3033,69.0954,69.3033,32152.0
2020-01-15 10:10:00,73.33,73.35,73.24,73.32,51388.0,69.3128,69.3317,69.2277,69.3033,51388.0
2020-01-15 10:20:00,73.33,73.35,73.13,73.15,57520.0,69.3128,69.3317,69.1237,69.1426,57520.0
2020-01-15 10:30:00,73.13,73.24,72.96,73.21,36619.0,69.1237,69.2277,68.963,69.1994,36619.0
2020-01-15 10:40:00,73.2,73.33,73.12,73.14,60114.0,69.1899,69.3128,69.1143,69.1332,60114.0
2020-01-15 10:50:00,73.13,73.16,73.09,73.12,109294.0,69.1237,69.1521,69.0859,69.1143,109294.0
2020-01-15 11:00:00,73.13,73.17,73.05,73.05,31986.0,69.1237,69.1615,69.0481,69.0481,31986.0
2020-01-15 11:10:00,73.04,73.15,72.98,73.1,36742.0,69.0387,69.1426,68.982,69.0954,36742.0
2020-01-15 11:20:00,73.09,73.11,72.99,73.0,23731.0,69.0859,69.1048,68.9914,69.0009,23731.0
2020-01-15 11:30:00,73.01,73.05,72.98,73.02,16181.0,69.0103,69.0481,68.982,69.0198,16181.0
2020-01-15 11:40:00,73.04,73.06,72.96,72.96,27020.0,69.0387,69.0576,68.963,68.963,27020.0
2020-01-15 11:50:00,72.98,72.98,72.81,72.83,31956.0,68.982,68.982,68.8213,68.8402,31956.0
2020-01-15 12:00:00,72.82,72.93,72.77,72.93,61911.0,68.8307,68.9347,68.7835,68.9347,61911.0
2020-01-15 12:10:00,72.91,72.92,72.75,72.76,41395.0,68.9158,68.9252,68.7646,68.774,41395.0
2020-01-15 12:20:00,72.77,72.8,72.71,72.72,23744.0,68.7835,68.8118,68.7267,68.7362,23744.0
2020-01-15 12:30:00,72.72,72.74,72.59,72.62,34656.0,68.7362,68.7551,68.6133,68.6417,34656.0
2020-01-15 12:40:00,72.62,72.67,72.52,72.54,50064.0,68.6417,68.6889,68.5472,68.5661,50064.0
2020-01-15 12:50:00,72.53,72.6,72.46,72.47,36915.0,68.5566,68.6228,68.4904,68.4999,36915.0
2020-01-15 13:00:00,72.48,72.66,72.4,72.62,93157.0,68.5093,68.6795,68.4337,68.6417,93157.0
2020-01-15 13:10:00,72.62,72.65,72.55,72.59,22349.0,68.6417,68.67,68.5755,68.6133,22349.0
2020-01-15 13:20:00,72.59,72.61,72.48,72.57,30912.0,68.6133,68.6322,68.5093,68.5944,30912.0
2020-01-15 13:30:00,72.57,72.61,72.5,72.56,25142.0,68.5944,68.6322,68.5282,68.585,25142.0
2020-01-15 13:40:00,72.56,72.67,72.56,72.66,40856.0,68.585,68.6889,68.585,68.6795,40856.0
2020-01-15 13:50:00,72.67,72.76,72.67,72.76,107546.0,68.6889,68.774,68.6889,68.774,107546.0
2020-01-15 14:00:00,72.76,72.81,72.75,72.79,41564.0,68.774,68.8213,68.7646,68.8024,41564.0
2020-01-15 14:10:00,72.79,72.88,72.76,72.87,29553.0,68.8024,68.8874,68.774,68.878,29553.0
2020-01-15 14:20:00,72.87,72.89,72.84,72.88,23105.0,68.878,68.8969,68.8496,68.8874,23105.0
2020-01-15 14:30:00,72.87,72.95,72.84,72.92,31133.0,68.878,68.9536,68.8496,68.9252,31133.0
2020-01-15 14:40:00,72.92,73.0,72.89,72.95,39478.0,68.9252,69.0009,68.8969,68.9536,39478.0
2020-01-15 14:50:00,72.95,72.96,72.85,72.87,29316.0,68.9536,68.963,68.8591,68.878,29316.0
2020-01-15 15:00:00,72.87,72.9,72.81,72.82,47398.0,68.878,68.9063,68.8213,68.8307,47398.0
2020-01-15 15:10:00,72.83,72.85,72.76,72.77,30139.0,68.8402,68.8591,68.774,68.7835,30139.0
2020-01-15 15:20:00,72.77,72.82,72.68,72.81,63299.0,68.7835,68.8307,68.6984,68.8213,63299.0
2020-01-15 15:30:00,72.81,72.82,72.65,72.73,94704.0,68.8213,68.8307,68.67,68.7456,94704.0
2020-01-15 15:40:00,72.74,72.81,72.71,72.75,78679.0,68.7551,68.8213,68.7267,68.7646,78679.0
2020-01-15 15:50:00,72.75,72.84,72.73,72.78,220065.0,68.7646,68.8496,68.7456,68.7929,220065.0
2020-01-16 09:30:00,73.11,73.26,72.95,73.04,90391.0,69.1048,69.2466,68.9536,69.0387,90391.0
2020-01-16 09:40:00,73.03,73.17,72.97,73.02,62214.0,69.0292,69.1615,68.9725,69.0198,62214.0
2020-01-16 09:50:00,73.02,73.11,72.88,72.9,84466.0,69.0198,69.1048,68.8874,68.9063,84466.0
2020-01-16 10:00:00,72.9,73.04,72.87,72.9,129055.0,68.9063,69.0387,68.878,68.9063,129055.0
2020-01-16 10:10:00,72.9,72.95,72.85,72.9,76365.0,68.9063,68.9536,68.8591,68.9063,76365.0
2020-01-16 10:20:00,72.9,73.0,72.81,72.98,63293.0,68.9063,69.0009,68.8213,68.982,63293.0
2020-01-16 10:30:00,72.98,73.19,72.84,72.89,240323.0,68.982,69.1804,68.8496,68.8969,240323.0
2020-01-16 10:40:00,72.9,73.14,72.9,73.05,60071.0,68.9063,69.1332,68.9063,69.0481,60071.0
2020-01-16 10:50:00,73.04,73.2,72.94,73.07,417954.0,69.0387,69.1899,68.9441,69.067,417954.0
2020-01-16 11:00:00,73.06,73.1,72.99,73.07,65406.0,69.0576,69.0954,68.9914,69.067,65406.0
2020-01-16 11:10:00,73.09,73.12,73.02,73.1,57202.0,69.0859,69.1143,69.0198,69.0954,57202.0
2020-01-16 11:20:00,73.1,73.21,73.08,73.15,49246.0,69.0954,69.1994,69.0765,69.1426,49246.0
2020-01-16 11:30:00,73.16,73.2,73.14,73.18,22805.0,69.1521,69.1899,69.1332,69.171,22805.0
2020-01-16 11:40:00,73.18,73.2,73.13,73.18,22790.0,69.171,69.1899,69.1237,69.171,22790.0
2020-01-16 11:50:00,73.17,73.2,73.09,73.09,28332.0,69.1615,69.1899,69.0859,69.0859,28332.0
2020-01-16 12:00:00,73.11,73.18,73.11,73.16,21308.0,69.1048,69.171,69.1048,69.1521,21308.0
2020-01-16 12:10:00,73.16,73.18,73.12,73.15,44165.0,69.1521,69.171,69.1143,69.1426,44165.0
2020-01-16 12:20:00,73.16,73.18,73.11,73.17,24960.0,69.1521,69.171,69.1048,69.1615,24960.0
2020-01-16 12:30:00,73.17,73.35,73.16,73.32,37461.0,69.1615,69.3317,69.1521,69.3033,37461.0
2020-01-16 12:40:00,73.31,73.39,73.3,73.38,29252.0,69.2939,69.3695,69.2844,69.36,29252.0
2020-01-16 12:50:00,73.37,73.38,73.12,73.14,127147.0,69.3506,69.36,69.1143,69.1332,127147.0
2020-01-16 13:00:00,73.15,73.34,73.14,73.34,32596.0,69.1426,69.3222,69.1332,69.3222,32596.0
2020-01-16 13:10:00,73.34,73.37,73.2,73.2,26416.0,69.3222,69.3506,69.1899,69.1899,26416.0
2020-01-16 13:20:00,73.2,73.24,73.16,73.2,25067.0,69.1899,69.2277,69.1521,69.1899,25067.0
2020-01-16 13:30:00,73.19,73.25,73.12,73.22,30485.0,69.1804,69.2372,69.1143,69.2088,30485.0
2020-01-16 13:40:00,73.22,73.3,73.22,73.25,24185.0,69.2088,69.2844,69.2088,69.2372,24185.0
2020-01-16 13:50:00,73.25,73.28,73.18,73.19,23582.0,69.2372,69.2655,69.171,69.1804,23582.0
2020-01-16 14:00:00,73.2,73.28,73.17,73.26,43792.0,69.1899,69.2655,69.1615,69.2466,43792.0
2020-01-16 14:10:00,73.26,73.29,73.17,73.27,28863.0,69.2466,69.275,69.1615,69.2561,28863.0
2020-01-16 14:20:00,73.27,73.32,73.26,73.3,29461.0,69.2561,69.3033,69.2466,69.2844,29461.0
2020-01-16 14:30:00,73.29,73.3,73.23,73.26,26339.0,69.275,69.2844,69.2183,69.2466,26339.0
2020-01-16 14:40:00,73.25,73.25,73.14,73.15,40478.0,69.2372,69.2372,69.1332,69.1426,40478.0
2020-01-16 14:50:00,73.15,73.18,73.12,73.14,24692.0,69.1426,69.171,69.1143,69.1332,24692.0
2020-01-16 15:00:00,73.13,73.24,73.12,73.2,29873.0,69.1237,69.2277,69.1143,69.1899,29873.0
2020-01-16 15:10:00,73.2,73.23,73.18,73.21,26263.0,69.1899,69.2183,69.171,69.1994,26263.0
2020-01-16 15:20:00,73.21,73.25,73.16,73.19,36791.0,69.1994,69.2372,69.1521,69.1804,36791.0
2020-01-16 15:30:00,73.19,73.29,73.17,73.26,62028.0,69.1804,69.275,69.1615,69.2466,62028.0
2020-01-16 15:40:00,73.27,73.29,73.23,73.27,54364.0,69.2561,69.275,69.2183,69.2561,54364.0
2020-01-16 15:50:00,73.27,73.41,73.27,73.4,208262.0,69.2561,69.3884,69.2561,69.3789,208262.0
2020-01-17 09:30:00,73.51,74.15,73.51,74.05,470225.0,69.4829,70.0879,69.4829,69.9933,470225.0
2020-01-17 09:40:00,74.05,74.28,73.98,74.28,72346.0,69.9933,70.2107,69.9272,70.2107,72346.0
2020-01-17 09:50:00,74.28,74.29,73.88,73.95,55619.0,70.2107,70.2202,69.8326,69.8988,55619.0
2020-01-17 10:00:00,73.92,74.27,73.91,74.06,74085.0,69.8705,70.2013,69.861,70.0028,74085.0
2020-01-17 10:10:00,74.06,74.18,73.99,74.14,33115.0,70.0028,70.1162,69.9366,70.0784,33115.0
2020-01-17 10:20:00,74.14,74.18,74.04,74.15,46172.0,70.0784,70.1162,69.9839,70.0879,46172.0
2020-01-17 10:30:00,74.15,74.22,73.99,74.01,41014.0,70.0879,70.154,69.9366,69.9555,41014.0
2020-01-17 10:40:00,74.0,74.04,73.97,73.98,52724.0,69.9461,69.9839,69.9177,69.9272,52724.0
2020-01-17 10:50:00,73.98,74.0,73.87,73.89,50660.0,69.9272,69.9461,69.8232,69.8421,50660.0
2020-01-17 11:00:00,73.9,73.95,73.81,73.84,48786.0,69.8516,69.8988,69.7665,69.7948,48786.0
2020-01-17 11:10:00,73.83,73.83,73.57,73.62,77091.0,69.7854,69.7854,69.5396,69.5869,77091.0
2020-01-17 11:20:00,73.62,73.71,73.55,73.66,27349.0,69.5869,69.672,69.5207,69.6247,27349.0
2020-01-17 11:30:00,73.67,73.91,73.65,73.91,54486.0,69.6342,69.861,69.6152,69.861,54486.0
2020-01-17 11:40:00,73.89,73.98,73.88,73.98,34026.0,69.8421,69.9272,69.8326,69.9272,34026.0
2020-01-17 11:50:00,73.98,74.01,73.93,73.96,69434.0,69.9272,69.9555,69.8799,69.9083,69434.0
2020-01-17 12:00:00,73.96,73.96,73.9,73.91,24225.0,69.9083,69.9083,69.8516,69.861,24225.0
2020-01-17 12:10:00,73.89,73.97,73.89,73.92,31790.0,69.8421,69.9177,69.8421,69.8705,31790.0
2020-01-17 12:20:00,73.93,74.05,73.92,74.01,38789.0,69.8799,69.9933,69.8705,69.9555,38789.0
2020-01-17 12:30:00,74.03,74.03,73.94,73.97,22161.0,69.9744,69.9744,69.8894,69.9177,22161.0
2020-01-17 12:40:00,73.96,73.97,73.9,73.91,24215.0,69.9083,69.9177,69.8516,69.861,24215.0
2020-01-17 12:50:00,73.91,73.95,73.88,73.93,26639.0,69.861,69.8988,69.8326,69.8799,26639.0
2020-01-17 13:00:00,73.92,74.05,73.91,74.04,46313.0,69.8705,69.9933,69.861,69.9839,46313.0
2020-01-17 13:10:00,74.05,74.05,74.01,74.05,22193.0,69.9933,69.9933,69.9555,69.9933,22193.0
2020-01-17 13:20:00,74.04,74.1,74.02,74.09,28756.0,69.9839,70.0406,69.965,70.0311,28756.0
2020-01-17 13:30:00,74.09,74.15,74.02,74.04,42364.0,70.0311,70.0879,69.965,69.9839,42364.0
2020-01-17 13:40:00,74.03,74.05,73.95,74.01,25268.0,69.9744,69.9933,69.8988,69.9555,25268.0
2020-01-17 13:50:00,74.01,74.11,74.01,74.08,30453.0,69.9555,70.05,69.9555,70.0217,30453.0
2020-01-17 14:00:00,74.07,74.09,74.02,74.02,25469.0,70.0122,70.0311,69.965,69.965,25469.0
2020-01-17 14:10:00,74.02,74.04,73.99,74.02,32684.0,69.965,69.9839,69.9366,69.965,32684.0
2020-01-17 14:20:00,74.02,74.04,73.93,73.94,35265.0,69.965,69.9839,69.8799,69.8894,35265.0
2020-01-17 14:30:00,73.94,73.99,73.92,73.97,31886.0,69.8894,69.9366,69.8705,69.9177,31886.0
2020-01-17 14:40:00,73.96,73.97,73.87,73.9,28664.0,69.9083,69.9177,69.8232,69.8516,28664.0
2020-01-17 14:50:00,73.89,73.9,73.83,73.84,50253.0,69.8421,69.8516,69.7854,69.7948,50253.0
2020-01-17 15:00:00,73.84,73.98,73.83,73.89,50332.0,69.7948,69.9272,69.7854,69.8421,50332.0
2020-01-17 15:10:00,73.89,73.94,73.84,73.92,35538.0,69.8421,69.8894,69.7948,69.8705,35538.0
2020-01-17 15:20:00,73.92,74.02,73.91,73.98,54100.0,69.8705,69.965,69.861,69.9272,54100.0
2020-01-17 15:30:00,73.98,74.03,73.97,74.0,68409.0,69.9272,69.9744,69.9177,69.9461,68409.0
2020-01-17 15:40:00,73.99,74.1,73.99,74.09,86887.0,69.9366,70.0406,69.9366,70.0311,86887.0
2020-01-17 15:50:00,74.1,74.14,74.01,74.09,271226.0,70.0406,70.0784,69.9555,70.0311,271226.0
2020-01-21 09:30:00,69.52,70.09,68.85,69.53,932304.0,65.7115,66.2503,65.0782,65.721,932304.0
2020-01-21 09:40:00,69.54,71.23,69.54,70.93,873481.0,65.7304,67.3278,65.7304,67.0443,873481.0
2020-01-21 09:50:00,70.92,71.34,70.68,70.83,651648.0,67.0348,67.4318,66.808,66.9497,651648.0
2020-01-21 10:00:00,70.84,70.98,70.38,70.64,277714.0,66.9592,67.0915,66.5244,66.7701,277714.0
2020-01-21 10:10:00,70.66,70.75,70.24,70.54,362528.0,66.789,66.8741,66.3921,66.6756,362528.0
2020-01-21 10:20:00,70.54,70.73,70.34,70.73,290880.0,66.6756,66.8552,66.4866,66.8552,290880.0
2020-01-21 10:30:00,70.73,70.77,70.47,70.51,142692.0,66.8552,66.893,66.6095,66.6473,142692.0
2020-01-21 10:40:00,70.5,70.66,70.42,70.52,168360.0,66.6378,66.789,66.5622,66.6567,168360.0
2020-01-21 10:50:00,70.53,70.61,70.45,70.47,117226.0,66.6662,66.7418,66.5906,66.6095,117226.0
2020-01-21 11:00:00,70.45,70.97,70.41,70.93,136446.0,66.5906,67.0821,66.5527,67.0443,136446.0
2020-01-21 11:10:00,70.93,71.13,70.77,70.96,105271.0,67.0443,67.2333,66.893,67.0726,105271.0
2020-01-21 11:20:00,70.96,71.01,70.76,70.89,115683.0,67.0726,67.1199,66.8836,67.0064,115683.0
2020-01-21 11:30:00,70.9,71.17,70.9,70.97,86164.0,67.0159,67.2711,67.0159,67.0821,86164.0
2020-01-21 11:40:00,70.98,71.15,70.92,71.04,83848.0,67.0915,67.2522,67.0348,67.1482,83848.0
2020-01-21 11:50:00,71.04,71.18,70.86,71.15,90270.0,67.1482,67.2806,66.9781,67.2522,90270.0
2020-01-21 12:00:00,71.14,71.15,71.01,71.13,63948.0,67.2428,67.2522,67.1199,67.2333,63948.0
2020-01-21 12:10:00,71.14,71.14,70.9,70.91,69152.0,67.2428,67.2428,67.0159,67.0254,69152.0
2020-01-21 12:20:00,70.91,71.04,70.9,70.94,68817.0,67.0254,67.1482,67.0159,67.0537,68817.0
2020-01-21 12:30:00,70.92,71.04,70.89,70.98,62497.0,67.0348,67.1482,67.0064,67.0915,62497.0
2020-01-21 12:40:00,70.98,71.04,70.8,71.0,67552.0,67.0915,67.1482,66.9214,67.1104,67552.0
2020-01-21 12:50:00,71.01,71.06,70.88,70.91,67095.0,67.1199,67.1671,66.997,67.0254,67095.0
2020-01-21 13:00:00,70.92,71.12,70.91,71.05,52938.0,67.0348,67.2238,67.0254,67.1577,52938.0
2020-01-21 13:10:00,71.06,71.06,70.78,70.8,56649.0,67.1671,67.1671,66.9025,66.9214,56649.0
2020-01-21 13:20:00,70.79,70.79,70.36,70.36,79475.0,66.9119,66.9119,66.5055,66.5055,79475.0
2020-01-21 13:30:00,70.36,70.49,70.13,70.2,163266.0,66.5055,66.6284,66.2881,66.3542,163266.0
2020-01-21 13:40:00,70.21,70.27,70.04,70.05,130753.0,66.3637,66.4204,66.203,66.2125,130753.0
2020-01-21 13:50:00,70.06,70.18,69.99,70.03,152634.0,66.2219,66.3353,66.1558,66.1936,152634.0
2020-01-21 14:00:00,70.02,70.14,69.95,70.13,101482.0,66.1841,66.2975,66.1179,66.2881,101482.0
2020-01-21 14:10:00,70.13,70.33,70.12,70.22,142399.0,66.2881,66.4771,66.2786,66.3732,142399.0
2020-01-21 14:20:00,70.22,70.29,70.1,70.11,109865.0,66.3732,66.4393,66.2597,66.2692,109865.0
2020-01-21 14:30:00,70.1,70.1,69.94,70.03,158575.0,66.2597,66.2597,66.1085,66.1936,158575.0
2020-01-21 14:40:00,70.04,70.05,69.88,69.95,81056.0,66.203,66.2125,66.0518,66.1179,81056.0
2020-01-21 14:50:00,69.95,69.95,69.79,69.91,177015.0,66.1179,66.1179,65.9667,66.0801,177015.0
2020-01-21 15:00:00,69.9,70.18,69.88,69.99,222336.0,66.0707,66.3353,66.0518,66.1558,222336.0
2020-01-21 15:10:00,70.0,70.3,69.93,70.25,294152.0,66.1652,66.4488,66.099,66.4015,294152.0
2020-01-21 15:20:00,70.25,70.28,69.99,70.1,411703.0,66.4015,66.4299,66.1558,66.2597,411703.0
2020-01-21 15:30:00,70.09,70.28,70.07,70.16,348584.0,66.2503,66.4299,66.2314,66.3164,348584.0
2020-01-21 15:40:00,70.16,70.19,70.01,70.12,221024.0,66.3164,66.3448,66.1747,66.2786,221024.0
2020-01-21 15:50:00,70.11,70.19,70.04,70.07,603838.0,66.2692,66.3448,66.203,66.2314,603838.0
2020-01-22 09:30:00,70.6,70.73,70.18,70.21,205563.0,66.7323,66.8552,66.3353,66.3637,205563.0
2020-01-22 09:40:00,70.19,70.59,70.13,70.58,177003.0,66.3448,66.7229,66.2881,66.7134,177003.0
2020-01-22 09:50:00,70.6,70.64,70.49,70.61,79200.0,66.7323,66.7701,66.6284,66.7418,79200.0
2020-01-22 10:00:00,70.64,70.69,70.31,70.37,123542.0,66.7701,66.8174,66.4582,66.5149,123542.0
2020-01-22 10:10:00,70.38,70.52,70.38,70.5,38915.0,66.5244,66.6567,66.5244,66.6378,38915.0
2020-01-22 10:20:00,70.49,70.67,70.44,70.59,72377.0,66.6284,66.7985,66.5811,66.7229,72377.0
2020-01-22 10:30:00,70.59,70.6,70.35,70.38,69563.0,66.7229,66.7323,66.496,66.5244,69563.0
2020-01-22 10:40:00,70.39,70.4,69.94,70.04,157907.0,66.5338,66.5433,66.1085,66.203,157907.0
2020-01-22 10:50:00,70.03,70.04,69.85,69.97,73356.0,66.1936,66.203,66.0234,66.1368,73356.0
2020-01-22 11:00:00,69.95,69.97,69.75,69.87,94327.0,66.1179,66.1368,65.9289,66.0423,94327.0
2020-01-22 11:10:00,69.86,69.88,69.64,69.81,74320.0,66.0329,66.0518,65.8249,65.9856,74320.0
2020-01-22 11:20:00,69.85,69.89,69.77,69.85,40234.0,66.0234,66.0612,65.9478,66.0234,40234.0
2020-01-22 11:30:00,69.85,69.92,69.76,69.78,112990.0,66.0234,66.0896,65.9384,65.9573,112990.0
2020-01-22 11:40:00,69.79,69.8,69.72,69.73,31447.0,65.9667,65.9762,65.9005,65.91,31447.0
2020-01-22 11:50:00,69.72,69.88,69.72,69.87,33624.0,65.9005,66.0518,65.9005,66.0423,33624.0
2020-01-22 12:00:00,69.86,69.86,69.75,69.75,31761.0,66.0329,66.0329,65.9289,65.9289,31761.0
2020-01-22 12:10:00,69.76,69.81,69.72,69.75,30230.0,65.9384,65.9856,65.9005,65.9289,30230.0
2020-01-22 12:20:00,69.74,69.76,69.7,69.75,22166.0,65.9195,65.9384,65.8816,65.9289,22166.0
2020-01-22 12:30:00,69.74,69.76,69.65,69.69,53320.0,65.9195,65.9384,65.8344,65.8722,53320.0
2020-01-22 12:40:00,69.69,69.73,69.65,69.73,57005.0,65.8722,65.91,65.8344,65.91,57005.0
2020-01-22 12:50:00,69.73,69.73,69.65,69.65,48330.0,65.91,65.91,65.8344,65.8344,48330.0
2020-01-22 13:00:00,69.65,69.83,69.64,69.79,103701.0,65.8344,66.0045,65.8249,65.9667,103701.0
2020-01-22 13:10:00,69.78,69.79,69.75,69.76,27051.0,65.9573,65.9667,65.9289,65.9384,27051.0
2020-01-22 13:20:00,69.75,69.83,69.74,69.78,42135.0,65.9289,66.0045,65.9195,65.9573,42135.0
2020-01-22 13:30:00,69.78,69.81,69.72,69.79,30616.0,65.9573,65.9856,65.9005,65.9667,30616.0
2020-01-22 13:40:00,69.78,69.8,69.71,69.76,64185.0,65.9573,65.9762,65.8911,65.9384,64185.0
2020-01-22 13:50:00,69.76,69.76,69.67,69.68,62460.0,65.9384,65.9384,65.8533,65.8627,62460.0
2020-01-22 14:00:00,69.69,69.74,69.65,69.65,33036.0,65.8722,65.9195,65.8344,65.8344,33036.0
2020-01-22 14:10:00,69.66,69.68,69.59,69.59,25886.0,65.8438,65.8627,65.7777,65.7777,25886.0
2020-01-22 14:20:00,69.59,69.64,69.51,69.63,40595.0,65.7777,65.8249,65.7021,65.8155,40595.0
2020-01-22 14:30:00,69.62,69.62,69.49,69.52,56431.0,65.806,65.806,65.6831,65.7115,56431.0
2020-01-22 14:40:00,69.53,69.57,69.39,69.4,56958.0,65.721,65.7588,65.5886,65.5981,56958.0
2020-01-22 14:50:00,69.41,69.46,69.36,69.39,61497.0,65.6075,65.6548,65.5603,65.5886,61497.0
2020-01-22 15:00:00,69.39,69.39,69.25,69.35,112288.0,65.5886,65.5886,65.4563,65.5508,112288.0
2020-01-22 15:10:00,69.36,69.37,69.21,69.26,102265.0,65.5603,65.5697,65.4185,65.4657,102265.0
2020-01-22 15:20:00,69.26,69.35,69.19,69.34,110282.0,65.4657,65.5508,65.3996,65.5414,110282.0
2020-01-22 15:30:00,69.33,69.41,69.32,69.36,122250.0,65.5319,65.6075,65.5225,65.5603,122250.0
2020-01-22 15:40:00,69.36,69.39,69.23,69.26,208122.0,65.5603,65.5886,65.4374,65.4657,208122.0
2020-01-22 15:50:00,69.26,69.46,69.24,69.45,474617.0,65.4657,65.6548,65.4468,65.6453,474617.0
2020-01-23 09:30:00,67.68,68.1,67.47,67.85,496671.0,63.9723,64.3693,63.7738,64.133,496671.0
2020-01-23 09:40:00,67.83,68.51,67.57,68.41,369922.0,64.1141,64.7568,63.8683,64.6623,369922.0
2020-01-23 09:50:00,68.44,68.8,68.12,68.77,149940.0,64.6907,65.0309,64.3882,65.0026,149940.0
2020-01-23 10:00:00,68.76,68.99,68.63,68.91,243264.0,64.9931,65.2105,64.8703,65.1349,243264.0
2020-01-23 10:10:00,68.92,69.31,68.82,69.11,271932.0,65.1444,65.513,65.0499,65.324,271932.0
2020-01-23 10:20:00,69.11,69.23,69.03,69.17,118617.0,65.324,65.4374,65.2483,65.3807,118617.0
2020-01-23 10:30:00,69.17,69.3,69.04,69.27,75993.0,65.3807,65.5036,65.2578,65.4752,75993.0
2020-01-23 10:40:00,69.26,69.34,69.02,69.07,229942.0,65.4657,65.5414,65.2389,65.2862,229942.0
2020-01-23 10:50:00,69.07,69.13,68.88,68.95,71716.0,65.2862,65.3429,65.1066,65.1727,71716.0
2020-01-23 11:00:00,68.96,69.06,68.87,68.92,86318.0,65.1822,65.2767,65.0971,65.1444,86318.0
2020-01-23 11:10:00,68.9,68.93,68.64,68.73,130418.0,65.1255,65.1538,64.8797,64.9648,130418.0
2020-01-23 11:20:00,68.73,68.74,68.45,68.51,123389.0,64.9648,64.9742,64.7001,64.7568,123389.0
2020-01-23 11:30:00,68.57,68.74,68.49,68.65,432079.0,64.8135,64.9742,64.7379,64.8892,432079.0
2020-01-23 11:40:00,68.64,68.65,68.4,68.41,169188.0,64.8797,64.8892,64.6529,64.6623,169188.0
2020-01-23 11:50:00,68.43,68.49,68.28,68.37,144356.0,64.6812,64.7379,64.5394,64.6245,144356.0
2020-01-23 12:00:00,68.37,68.8,68.3,68.77,225789.0,64.6245,65.0309,64.5583,65.0026,225789.0
2020-01-23 12:10:00,68.77,68.78,68.63,68.64,110488.0,65.0026,65.012,64.8703,64.8797,110488.0
2020-01-23 12:20:00,68.64,68.73,68.53,68.53,71626.0,64.8797,64.9648,64.7757,64.7757,71626.0
2020-01-23 12:30:00,68.53,68.8,68.5,68.51,134469.0,64.7757,65.0309,64.7474,64.7568,134469.0
2020-01-23 12:40:00,68.5,68.58,68.5,68.56,21682.0,64.7474,64.823,64.7474,64.8041,21682.0
2020-01-23 12:50:00,68.55,68.65,68.48,68.56,130716.0,64.7946,64.8892,64.7285,64.8041,130716.0
2020-01-23 13:00:00,68.56,68.58,68.44,68.48,42731.0,64.8041,64.823,64.6907,64.7285,42731.0
2020-01-23 13:10:00,68.49,69.08,68.48,69.07,225691.0,64.7379,65.2956,64.7285,65.2862,225691.0
2020-01-23 13:20:00,69.05,69.35,68.86,69.13,350882.0,65.2673,65.5508,65.0877,65.3429,350882.0
2020-01-23 13:30:00,69.14,69.19,69.03,69.15,65728.0,65.3523,65.3996,65.2483,65.3618,65728.0
2020-01-23 13:40:00,69.16,69.29,69.11,69.26,67815.0,65.3712,65.4941,65.324,65.4657,67815.0
2020-01-23 13:50:00,69.3,69.5,69.3,69.38,130517.0,65.5036,65.6926,65.5036,65.5792,130517.0
2020-01-23 14:00:00,69.41,69.65,69.4,69.54,113168.0,65.6075,65.8344,65.5981,65.7304,113168.0
2020-01-23 14:10:00,69.55,69.61,69.4,69.6,57265.0,65.7399,65.7966,65.5981,65.7871,57265.0
2020-01-23 14:20:00,69.61,69.61,69.42,69.45,44378.0,65.7966,65.7966,65.617,65.6453,44378.0
2020-01-23 14:30:00,69.45,69.54,69.42,69.47,50465.0,65.6453,65.7304,65.617,65.6642,50465.0
2020-01-23 14:40:00,69.46,69.48,69.35,69.38,62020.0,65.6548,65.6737,65.5508,65.5792,62020.0
2020-01-23 14:50:00,69.39,69.55,69.38,69.55,43292.0,65.5886,65.7399,65.5792,65.7399,43292.0
2020-01-23 15:00:00,69.54,69.56,69.47,69.5,26852.0,65.7304,65.7493,65.6642,65.6926,26852.0
2020-01-23 15:10:00,69.49,69.52,69.42,69.44,47454.0,65.6831,65.7115,65.617,65.6359,47454.0
2020-01-23 15:20:00,69.44,69.53,69.42,69.51,52411.0,65.6359,65.721,65.617,65.7021,52411.0
2020-01-23 15:30:00,69.5,69.56,69.44,69.46,84999.0,65.6926,65.7493,65.6359,65.6548,84999.0
2020-01-23 15:40:00,69.46,69.5,69.31,69.41,284074.0,65.6548,65.6926,65.513,65.6075,284074.0
2020-01-23 15:50:00,69.41,69.46,69.32,69.44,322559.0,65.6075,65.6548,65.5225,65.6359,322559.0
2020-01-24 09:30:00,69.26,69.26,67.93,67.99,189408.0,65.4657,65.4657,64.2086,64.2653,189408.0
2020-01-24 09:40:00,67.95,68.71,67.93,68.36,187039.0,64.2275,64.9459,64.2086,64.6151,187039.0
2020-01-24 09:50:00,68.33,68.53,68.27,68.42,67930.0,64.5867,64.7757,64.53,64.6718,67930.0
2020-01-24 10:00:00,68.45,68.47,68.08,68.24,110301.0,64.7001,64.719,64.3504,64.5016,110301.0
2020-01-24 10:10:00,68.25,68.25,67.88,67.88,177826.0,64.5111,64.5111,64.1613,64.1613,177826.0
2020-01-24 10:20:00,67.88,67.97,67.72,67.84,286630.0,64.1613,64.2464,64.0101,64.1235,286630.0
2020-01-24 10:30:00,67.84,68.14,67.73,68.07,143945.0,64.1235,64.4071,64.0196,64.3409,143945.0
2020-01-24 10:40:00,68.07,68.49,68.02,68.14,229282.0,64.3409,64.7379,64.2937,64.4071,229282.0
2020-01-24 10:50:00,68.13,68.65,68.13,68.61,89764.0,64.3977,64.8892,64.3977,64.8514,89764.0
2020-01-24 11:00:00,68.61,68.62,68.42,68.47,65520.0,64.8514,64.8608,64.6718,64.719,65520.0
2020-01-24 11:10:00,68.49,68.54,68.03,68.08,98187.0,64.7379,64.7852,64.3031,64.3504,98187.0
2020-01-24 11:20:00,68.09,68.16,67.89,68.01,89373.0,64.3598,64.426,64.1708,64.2842,89373.0
2020-01-24 11:30:00,68.02,68.09,67.87,68.01,48936.0,64.2937,64.3598,64.1519,64.2842,48936.0
2020-01-24 11:40:00,68.01,68.02,67.78,67.88,70217.0,64.2842,64.2937,64.0668,64.1613,70217.0
2020-01-24 11:50:00,67.87,67.91,67.73,67.81,60249.0,64.1519,64.1897,64.0196,64.0952,60249.0
2020-01-24 12:00:00,67.79,67.79,67.51,67.57,88513.0,64.0763,64.0763,63.8116,63.8683,88513.0
2020-01-24 12:10:00,67.55,67.56,67.23,67.32,187121.0,63.8494,63.8589,63.547,63.632,187121.0
2020-01-24 12:20:00,67.31,67.58,67.28,67.42,101085.0,63.6226,63.8778,63.5942,63.7265,101085.0
2020-01-24 12:30:00,67.42,67.72,67.42,67.71,71941.0,63.7265,64.0101,63.7265,64.0007,71941.0
2020-01-24 12:40:00,67.72,67.76,67.55,67.67,62497.0,64.0101,64.0479,63.8494,63.9629,62497.0
2020-01-24 12:50:00,67.66,67.68,67.54,67.67,47268.0,63.9534,63.9723,63.84,63.9629,47268.0
2020-01-24 13:00:00,67.67,67.68,67.49,67.58,55586.0,63.9629,63.9723,63.7927,63.8778,55586.0
2020-01-24 13:10:00,67.59,67.6,67.44,67.44,58008.0,63.8872,63.8967,63.7455,63.7455,58008.0
2020-01-24 13:20:00,67.43,67.54,67.39,67.42,34382.0,63.736,63.84,63.6982,63.7265,34382.0
2020-01-24 13:30:00,67.42,67.42,67.29,67.36,46736.0,63.7265,63.7265,63.6037,63.6698,46736.0
2020-01-24 13:40:00,67.35,67.36,67.14,67.16,86185.0,63.6604,63.6698,63.4619,63.4808,86185.0
2020-01-24 13:50:00,67.15,67.4,67.15,67.4,68841.0,63.4713,63.7076,63.4713,63.7076,68841.0
2020-01-24 14:00:00,67.4,67.44,67.12,67.19,62149.0,63.7076,63.7455,63.443,63.5091,62149.0
2020-01-24 14:10:00,67.19,67.2,67.07,67.09,63011.0,63.5091,63.5186,63.3957,63.4146,63011.0
2020-01-24 14:20:00,67.11,67.14,66.97,67.06,99535.0,63.4335,63.4619,63.3012,63.3863,99535.0
2020-01-24 14:30:00,67.06,67.2,67.06,67.18,90070.0,63.3863,63.5186,63.3863,63.4997,90070.0
2020-01-24 14:40:00,67.19,67.27,67.11,67.23,86251.0,63.5091,63.5848,63.4335,63.547,86251.0
2020-01-24 14:50:00,67.23,67.71,67.13,67.68,214421.0,63.547,64.0007,63.4524,63.9723,214421.0
2020-01-24 15:00:00,67.68,67.93,67.68,67.84,150562.0,63.9723,64.2086,63.9723,64.1235,150562.0
2020-01-24 15:10:00,67.84,68.0,67.84,67.94,92593.0,64.1235,64.2748,64.1235,64.2181,92593.0
2020-01-24 15:20:00,67.93,68.03,67.9,67.95,69167.0,64.2086,64.3031,64.1803,64.2275,69167.0
2020-01-24 15:30:00,67.95,67.97,67.69,67.71,131119.0,64.2275,64.2464,63.9818,64.0007,131119.0
2020-01-24 15:40:00,67.71,67.78,67.59,67.67,134948.0,64.0007,64.0668,63.8872,63.9629,134948.0
2020-01-24 15:50:00,67.66,67.94,67.65,67.83,392319.0,63.9534,64.2181,63.9439,64.1141,392319.0
2020-01-27 09:30:00,62.72,63.0,61.08,62.95,1813214.0,59.284,59.5487,57.7339,59.5014,1813214.0
2020-01-27 09:40:00,62.97,63.83,62.67,63.08,884588.0,59.5203,60.3332,59.2368,59.6243,884588.0
2020-01-27 09:50:00,63.08,63.94,63.04,63.77,747818.0,59.6243,60.4372,59.5865,60.2765,747818.0
2020-01-27 10:00:00,63.77,63.79,63.48,63.77,398251.0,60.2765,60.2954,60.0024,60.2765,398251.0
2020-01-27 10:10:00,63.77,64.01,63.59,63.7,418564.0,60.2765,60.5034,60.1064,60.2103,418564.0
2020-01-27 10:20:00,63.69,64.18,63.47,64.09,316022.0,60.2009,60.664,59.9929,60.579,316022.0
2020-01-27 10:30:00,64.09,64.13,63.72,63.76,214380.0,60.579,60.6168,60.2292,60.2671,214380.0
2020-01-27 10:40:00,63.75,63.75,63.17,63.18,287265.0,60.2576,60.2576,59.7094,59.7188,287265.0
2020-01-27 10:50:00,63.18,63.25,62.91,63.1,315335.0,59.7188,59.785,59.4636,59.6432,315335.0
2020-01-27 11:00:00,63.1,63.21,62.98,63.11,175904.0,59.6432,59.7472,59.5298,59.6527,175904.0
2020-01-27 11:10:00,63.11,63.14,62.85,62.97,287079.0,59.6527,59.681,59.4069,59.5203,287079.0
2020-01-27 11:20:00,62.98,63.46,62.97,63.42,253397.0,59.5298,59.9835,59.5203,59.9457,253397.0
2020-01-27 11:30:00,63.42,63.76,63.3,63.61,152461.0,59.9457,60.2671,59.8323,60.1253,152461.0
2020-01-27 11:40:00,63.61,63.66,63.45,63.53,103647.0,60.1253,60.1725,59.974,60.0497,103647.0
2020-01-27 11:50:00,63.54,63.9,63.48,63.86,98886.0,60.0591,60.3994,60.0024,60.3616,98886.0
2020-01-27 12:00:00,63.86,63.94,63.71,63.88,71713.0,60.3616,60.4372,60.2198,60.3805,71713.0
2020-01-27 12:10:00,63.89,63.93,63.59,63.66,113795.0,60.3899,60.4277,60.1064,60.1725,113795.0
2020-01-27 12:20:00,63.65,63.83,63.64,63.79,85083.0,60.1631,60.3332,60.1536,60.2954,85083.0
2020-01-27 12:30:00,63.79,64.07,63.77,64.07,181691.0,60.2954,60.5601,60.2765,60.5601,181691.0
2020-01-27 12:40:00,64.07,64.09,63.84,64.0,119330.0,60.5601,60.579,60.3427,60.4939,119330.0
2020-01-27 12:50:00,64.0,64.03,63.74,63.79,72478.0,60.4939,60.5223,60.2481,60.2954,72478.0
2020-01-27 13:00:00,63.78,63.83,63.67,63.68,180055.0,60.286,60.3332,60.182,60.1914,180055.0
2020-01-27 13:10:00,63.7,63.71,63.51,63.69,100088.0,60.2103,60.2198,60.0307,60.2009,100088.0
2020-01-27 13:20:00,63.69,63.81,63.63,63.72,130033.0,60.2009,60.3143,60.1442,60.2292,130033.0
2020-01-27 13:30:00,63.72,64.29,63.71,64.19,246205.0,60.2292,60.768,60.2198,60.6735,246205.0
2020-01-27 13:40:00,64.19,64.33,64.05,64.33,127462.0,60.6735,60.8058,60.5412,60.8058,127462.0
2020-01-27 13:50:00,64.32,64.32,64.1,64.14,81505.0,60.7964,60.7964,60.5884,60.6262,81505.0
2020-01-27 14:00:00,64.14,64.15,63.95,64.01,62943.0,60.6262,60.6357,60.4466,60.5034,62943.0
2020-01-27 14:10:00,64.01,64.24,64.01,64.1,71194.0,60.5034,60.7208,60.5034,60.5884,71194.0
2020-01-27 14:20:00,64.11,64.12,63.98,64.11,55567.0,60.5979,60.6073,60.475,60.5979,55567.0
2020-01-27 14:30:00,64.1,64.11,63.79,63.82,77337.0,60.5884,60.5979,60.2954,60.3238,77337.0
2020-01-27 14:40:00,63.85,63.89,63.76,63.78,68294.0,60.3521,60.3899,60.2671,60.286,68294.0
2020-01-27 14:50:00,63.76,63.79,63.51,63.64,162451.0,60.2671,60.2954,60.0307,60.1536,162451.0
2020-01-27 15:00:00,63.64,63.73,63.41,63.41,158779.0,60.1536,60.2387,59.9362,59.9362,158779.0
2020-01-27 15:10:00,63.41,63.67,63.39,63.63,213088.0,59.9362,60.182,59.9173,60.1442,213088.0
2020-01-27 15:20:00,63.61,63.72,63.55,63.55,88482.0,60.1253,60.2292,60.0686,60.0686,88482.0
2020-01-27 15:30:00,63.55,63.56,63.16,63.34,212273.0,60.0686,60.078,59.6999,59.8701,212273.0
2020-01-27 15:40:00,63.33,63.42,63.2,63.22,198419.0,59.8606,59.9457,59.7377,59.7566,198419.0
2020-01-27 15:50:00,63.23,63.59,63.23,63.27,800098.0,59.7661,60.1064,59.7661,59.8039,800098.0
2020-01-28 09:30:00,64.17,64.32,63.62,63.67,396147.0,60.6546,60.7964,60.1347,60.182,396147.0
2020-01-28 09:40:00,63.69,63.69,63.28,63.46,238699.0,60.2009,60.2009,59.8133,59.9835,238699.0
2020-01-28 09:50:00,63.45,63.51,63.13,63.15,168260.0,59.974,60.0307,59.6716,59.6905,168260.0
2020-01-28 10:00:00,63.15,63.56,63.14,63.39,122307.0,59.6905,60.078,59.681,59.9173,122307.0
2020-01-28 10:10:00,63.41,63.78,63.37,63.65,177246.0,59.9362,60.286,59.8984,60.1631,177246.0
2020-01-28 10:20:00,63.62,63.83,63.62,63.68,69662.0,60.1347,60.3332,60.1347,60.1914,69662.0
2020-01-28 10:30:00,63.67,63.9,63.66,63.78,94824.0,60.182,60.3994,60.1725,60.286,94824.0
2020-01-28 10:40:00,63.77,63.91,63.77,63.86,93891.0,60.2765,60.4088,60.2765,60.3616,93891.0
2020-01-28 10:50:00,63.86,64.01,63.77,63.89,125557.0,60.3616,60.5034,60.2765,60.3899,125557.0
2020-01-28 11:00:00,63.89,63.93,63.67,63.67,309604.0,60.3899,60.4277,60.182,60.182,309604.0
2020-01-28 11:10:00,63.68,64.06,63.55,64.06,156676.0,60.1914,60.5506,60.0686,60.5506,156676.0
2020-01-28 11:20:00,64.05,64.2,63.9,64.12,152901.0,60.5412,60.6829,60.3994,60.6073,152901.0
2020-01-28 11:30:00,64.1,64.19,64.03,64.14,51054.0,60.5884,60.6735,60.5223,60.6262,51054.0
2020-01-28 11:40:00,64.14,64.34,64.11,64.3,82884.0,60.6262,60.8153,60.5979,60.7775,82884.0
2020-01-28 11:50:00,64.31,64.43,64.27,64.42,69330.0,60.7869,60.9003,60.7491,60.8909,69330.0
2020-01-28 12:00:00,64.41,64.58,64.31,64.55,78164.0,60.8814,61.0421,60.7869,61.0138,78164.0
2020-01-28 12:10:00,64.55,64.59,64.38,64.39,94719.0,61.0138,61.0516,60.8531,60.8625,94719.0
2020-01-28 12:20:00,64.4,64.44,64.34,64.35,45475.0,60.872,60.9098,60.8153,60.8247,45475.0
2020-01-28 12:30:00,64.34,64.41,64.3,64.33,46663.0,60.8153,60.8814,60.7775,60.8058,46663.0
2020-01-28 12:40:00,64.33,64.46,64.27,64.39,34441.0,60.8058,60.9287,60.7491,60.8625,34441.0
2020-01-28 12:50:00,64.4,64.41,64.27,64.3,56285.0,60.872,60.8814,60.7491,60.7775,56285.0
2020-01-28 13:00:00,64.3,64.3,64.08,64.12,34126.0,60.7775,60.7775,60.5695,60.6073,34126.0
2020-01-28 13:10:00,64.12,64.15,64.03,64.09,59133.0,60.6073,60.6357,60.5223,60.579,59133.0
2020-01-28 13:20:00,64.09,64.16,64.01,64.13,32769.0,60.579,60.6451,60.5034,60.6168,32769.0
2020-01-28 13:30:00,64.14,64.22,64.09,64.09,23113.0,60.6262,60.7019,60.579,60.579,23113.0
2020-01-28 13:40:00,64.12,64.18,64.11,64.13,30131.0,60.6073,60.664,60.5979,60.6168,30131.0
2020-01-28 13:50:00,64.13,64.23,64.12,64.2,27858.0,60.6168,60.7113,60.6073,60.6829,27858.0
2020-01-28 14:00:00,64.2,64.25,64.17,64.2,54317.0,60.6829,60.7302,60.6546,60.6829,54317.0
2020-01-28 14:10:00,64.23,64.37,64.21,64.37,42024.0,60.7113,60.8436,60.6924,60.8436,42024.0
2020-01-28 14:20:00,64.36,64.36,64.24,64.31,27397.0,60.8342,60.8342,60.7208,60.7869,27397.0
2020-01-28 14:30:00,64.32,64.47,64.3,64.44,33536.0,60.7964,60.9382,60.7775,60.9098,33536.0
2020-01-28 14:40:00,64.44,64.5,64.43,64.47,26458.0,60.9098,60.9665,60.9003,60.9382,26458.0
2020-01-28 14:50:00,64.47,64.53,64.45,64.49,41334.0,60.9382,60.9949,60.9193,60.9571,41334.0
2020-01-28 15:00:00,64.49,64.51,64.35,64.39,29178.0,60.9571,60.976,60.8247,60.8625,29178.0
2020-01-28 15:10:00,64.39,64.42,64.27,64.42,45295.0,60.8625,60.8909,60.7491,60.8909,45295.0
2020-01-28 15:20:00,64.4,64.43,64.35,64.41,44422.0,60.872,60.9003,60.8247,60.8814,44422.0
2020-01-28 15:30:00,64.44,64.55,64.34,64.34,108150.0,60.9098,61.0138,60.8153,60.8153,108150.0
2020-01-28 15:40:00,64.34,64.51,64.33,64.45,90708.0,60.8153,60.976,60.8058,60.9193,90708.0
2020-01-28 15:50:00,64.44,64.48,64.31,64.4,274320.0,60.9098,60.9476,60.7869,60.872,274320.0
2020-01-29 09:30:00,65.0,65.09,64.52,64.56,122695.0,61.4391,61.5242,60.9854,61.0232,122695.0
2020-01-29 09:40:00,64.55,64.87,64.5,64.8,98843.0,61.0138,61.3162,60.9665,61.2501,98843.0
2020-01-29 09:50:00,64.77,64.83,64.61,64.64,80676.0,61.2217,61.2784,61.0705,61.0988,80676.0
2020-01-29 10:00:00,64.6,64.61,64.02,64.16,156832.0,61.061,61.0705,60.5128,60.6451,156832.0
2020-01-29 10:10:00,64.16,64.26,63.9,64.17,151552.0,60.6451,60.7397,60.3994,60.6546,151552.0
2020-01-29 10:20:00,64.16,64.29,64.14,64.23,25854.0,60.6451,60.768,60.6262,60.7113,25854.0
2020-01-29 10:30:00,64.22,64.25,64.08,64.25,45515.0,60.7019,60.7302,60.5695,60.7302,45515.0
2020-01-29 10:40:00,64.24,64.36,64.21,64.27,25900.0,60.7208,60.8342,60.6924,60.7491,25900.0
2020-01-29 10:50:00,64.28,64.41,64.24,64.4,28288.0,60.7586,60.8814,60.7208,60.872,28288.0
2020-01-29 11:00:00,64.41,64.42,64.34,64.41,56377.0,60.8814,60.8909,60.8153,60.8814,56377.0
2020-01-29 11:10:00,64.4,64.51,64.2,64.27,75359.0,60.872,60.976,60.6829,60.7491,75359.0
2020-01-29 11:20:00,64.25,64.4,64.21,64.3,29489.0,60.7302,60.872,60.6924,60.7775,29489.0
2020-01-29 11:30:00,64.3,64.33,64.16,64.24,40678.0,60.7775,60.8058,60.6451,60.7208,40678.0
2020-01-29 11:40:00,64.24,64.34,64.21,64.3,38896.0,60.7208,60.8153,60.6924,60.7775,38896.0
2020-01-29 11:50:00,64.3,64.32,64.21,64.28,28844.0,60.7775,60.7964,60.6924,60.7586,28844.0
2020-01-29 12:00:00,64.26,64.29,64.23,64.25,36964.0,60.7397,60.768,60.7113,60.7302,36964.0
2020-01-29 12:10:00,64.25,64.31,64.21,64.29,37625.0,60.7302,60.7869,60.6924,60.768,37625.0
2020-01-29 12:20:00,64.28,64.35,64.27,64.32,77793.0,60.7586,60.8247,60.7491,60.7964,77793.0
2020-01-29 12:30:00,64.33,64.45,64.29,64.43,80533.0,60.8058,60.9193,60.768,60.9003,80533.0
2020-01-29 12:40:00,64.44,64.6,64.44,64.57,182166.0,60.9098,61.061,60.9098,61.0327,182166.0
2020-01-29 12:50:00,64.59,64.6,64.51,64.56,207798.0,61.0516,61.061,60.976,61.0232,207798.0
2020-01-29 13:00:00,64.56,64.69,64.54,64.67,169883.0,61.0232,61.1461,61.0043,61.1272,169883.0
2020-01-29 13:10:00,64.68,64.91,64.67,64.89,132092.0,61.1367,61.3541,61.1272,61.3351,132092.0
2020-01-29 13:20:00,64.88,64.98,64.8,64.97,191655.0,61.3257,61.4202,61.2501,61.4108,191655.0
2020-01-29 13:30:00,64.97,65.12,64.95,65.0,234433.0,61.4108,61.5525,61.3919,61.4391,234433.0
2020-01-29 13:40:00,65.0,65.17,64.96,65.15,210126.0,61.4391,61.5998,61.4013,61.5809,210126.0
2020-01-29 13:50:00,65.14,65.28,65.14,65.27,166602.0,61.5715,61.7038,61.5715,61.6943,166602.0
2020-01-29 14:00:00,65.27,65.37,65.17,65.3,99542.0,61.6943,61.7889,61.5998,61.7227,99542.0
2020-01-29 14:10:00,65.3,65.35,65.05,65.12,200760.0,61.7227,61.7699,61.4864,61.5525,200760.0
2020-01-29 14:20:00,65.12,65.28,65.04,65.23,141596.0,61.5525,61.7038,61.4769,61.6565,141596.0
2020-01-29 14:30:00,65.24,65.27,65.15,65.23,212060.0,61.666,61.6943,61.5809,61.6565,212060.0
2020-01-29 14:40:00,65.24,65.25,65.16,65.24,210981.0,61.666,61.6754,61.5904,61.666,210981.0
2020-01-29 14:50:00,65.23,65.32,65.21,65.26,174935.0,61.6565,61.7416,61.6376,61.6849,174935.0
2020-01-29 15:00:00,65.26,65.27,65.13,65.24,235993.0,61.6849,61.6943,61.562,61.666,235993.0
2020-01-29 15:10:00,65.24,65.25,65.0,65.12,225688.0,61.666,61.6754,61.4391,61.5525,225688.0
2020-01-29 15:20:00,65.12,65.12,64.79,64.9,131554.0,61.5525,61.5525,61.2406,61.3446,131554.0
2020-01-29 15:30:00,64.9,65.04,64.83,64.87,92495.0,61.3446,61.4769,61.2784,61.3162,92495.0
2020-01-29 15:40:00,64.85,64.87,64.7,64.76,107379.0,61.2973,61.3162,61.1556,61.2123,107379.0
2020-01-29 15:50:00,64.75,64.98,64.66,64.67,421763.0,61.2028,61.4202,61.1177,61.1272,421763.0
2020-01-30 09:30:00,63.57,65.45,63.51,65.23,326483.0,60.0875,61.8645,60.0307,61.6565,326483.0
2020-01-30 09:40:00,65.26,65.9,65.2,65.83,303321.0,61.6849,62.2898,61.6282,62.2237,303321.0
2020-01-30 09:50:00,65.85,65.97,65.66,65.8,328022.0,62.2426,62.356,62.063,62.1953,328022.0
2020-01-30 10:00:00,65.81,66.17,65.71,65.93,302334.0,62.2047,62.545,62.1102,62.3182,302334.0
2020-01-30 10:10:00,65.92,66.12,65.81,66.03,204510.0,62.3087,62.4978,62.2047,62.4127,204510.0
2020-01-30 10:20:00,66.02,66.1,65.57,65.69,261640.0,62.4032,62.4789,61.9779,62.0913,261640.0
2020-01-30 10:30:00,65.7,65.89,65.37,65.53,284289.0,62.1008,62.2804,61.7889,61.9401,284289.0
2020-01-30 10:40:00,65.55,65.63,65.11,65.23,327300.0,61.959,62.0346,61.5431,61.6565,327300.0
2020-01-30 10:50:00,65.21,65.23,64.52,64.59,506924.0,61.6376,61.6565,60.9854,61.0516,506924.0
2020-01-30 11:00:00,64.61,65.14,64.6,65.01,183256.0,61.0705,61.5715,61.061,61.4486,183256.0
2020-01-30 11:10:00,65.03,65.31,64.94,65.2,126051.0,61.4675,61.7321,61.3824,61.6282,126051.0
2020-01-30 11:20:00,65.22,65.44,65.18,65.36,125512.0,61.6471,61.855,61.6093,61.7794,125512.0
2020-01-30 11:30:00,65.36,65.39,65.0,65.28,113119.0,61.7794,61.8078,61.4391,61.7038,113119.0
2020-01-30 11:40:00,65.28,65.51,65.07,65.2,124422.0,61.7038,61.9212,61.5053,61.6282,124422.0
2020-01-30 11:50:00,65.19,65.43,65.1,65.14,72427.0,61.6187,61.8456,61.5336,61.5715,72427.0
2020-01-30 12:00:00,65.14,65.25,65.11,65.12,55176.0,61.5715,61.6754,61.5431,61.5525,55176.0
2020-01-30 12:10:00,65.13,65.26,65.04,65.12,68455.0,61.562,61.6849,61.4769,61.5525,68455.0
2020-01-30 12:20:00,65.09,65.11,64.88,64.97,63432.0,61.5242,61.5431,61.3257,61.4108,63432.0
2020-01-30 12:30:00,64.98,65.15,64.71,64.72,127465.0,61.4202,61.5809,61.165,61.1745,127465.0
2020-01-30 12:40:00,64.71,64.84,64.61,64.66,105142.0,61.165,61.2879,61.0705,61.1177,105142.0
2020-01-30 12:50:00,64.65,64.82,64.62,64.68,76764.0,61.1083,61.269,61.0799,61.1367,76764.0
2020-01-30 13:00:00,64.69,64.82,64.57,64.62,75689.0,61.1461,61.269,61.0327,61.0799,75689.0
2020-01-30 13:10:00,64.61,64.69,64.54,64.63,37326.0,61.0705,61.1461,61.0043,61.0894,37326.0
2020-01-30 13:20:00,64.65,64.82,64.63,64.79,74393.0,61.1083,61.269,61.0894,61.2406,74393.0
2020-01-30 13:30:00,64.8,64.85,64.76,64.78,71574.0,61.2501,61.2973,61.2123,61.2312,71574.0
2020-01-30 13:40:00,64.78,64.85,64.74,64.74,62769.0,61.2312,61.2973,61.1934,61.1934,62769.0
2020-01-30 13:50:00,64.76,64.84,64.73,64.76,88189.0,61.2123,61.2879,61.1839,61.2123,88189.0
2020-01-30 14:00:00,64.76,64.9,64.63,64.84,156195.0,61.2123,61.3446,61.0894,61.2879,156195.0
2020-01-30 14:10:00,64.84,65.1,64.81,65.0,123303.0,61.2879,61.5336,61.2595,61.4391,123303.0
2020-01-30 14:20:00,65.0,65.41,64.99,65.29,220698.0,61.4391,61.8267,61.4297,61.7132,220698.0
2020-01-30 14:30:00,65.28,65.42,65.15,65.42,124703.0,61.7038,61.8361,61.5809,61.8361,124703.0
2020-01-30 14:40:00,65.42,65.67,65.01,65.44,206119.0,61.8361,62.0724,61.4486,61.855,206119.0
2020-01-30 14:50:00,65.45,65.49,65.19,65.35,78556.0,61.8645,61.9023,61.6187,61.7699,78556.0
2020-01-30 15:00:00,65.39,65.61,65.35,65.47,95059.0,61.8078,62.0157,61.7699,61.8834,95059.0
2020-01-30 15:10:00,65.46,65.89,65.44,65.86,75662.0,61.8739,62.2804,61.855,62.252,75662.0
2020-01-30 15:20:00,65.85,65.95,65.73,65.74,128165.0,62.2426,62.3371,62.1291,62.1386,128165.0
2020-01-30 15:30:00,65.73,66.04,65.73,65.8,250041.0,62.1291,62.4221,62.1291,62.1953,250041.0
2020-01-30 15:40:00,65.81,66.34,65.75,66.3,259997.0,62.2047,62.7057,62.148,62.6679,259997.0
2020-01-30 15:50:00,66.31,66.31,65.96,66.21,467181.0,62.6774,62.6774,62.3465,62.5828,467181.0
2020-01-31 09:30:00,65.6,65.61,64.75,64.98,357556.0,62.0063,62.0157,61.2028,61.4202,357556.0
2020-01-31 09:40:00,64.98,65.36,64.92,65.17,171818.0,61.4202,61.7794,61.3635,61.5998,171818.0
2020-01-31 09:50:00,65.19,65.31,64.78,65.28,153016.0,61.6187,61.7321,61.2312,61.7038,153016.0
2020-01-31 10:00:00,65.23,65.34,64.99,65.24,127869.0,61.6565,61.7605,61.4297,61.666,127869.0
2020-01-31 10:10:00,65.23,65.31,64.73,64.86,160210.0,61.6565,61.7321,61.1839,61.3068,160210.0
2020-01-31 10:20:00,64.85,65.0,64.67,64.67,132093.0,61.2973,61.4391,61.1272,61.1272,132093.0
2020-01-31 10:30:00,64.68,64.93,64.68,64.8,95253.0,61.1367,61.373,61.1367,61.2501,95253.0
2020-01-31 10:40:00,64.79,64.96,64.79,64.8,66606.0,61.2406,61.4013,61.2406,61.2501,66606.0
2020-01-31 10:50:00,64.8,64.82,64.53,64.54,85119.0,61.2501,61.269,60.9949,61.0043,85119.0
2020-01-31 11:00:00,64.54,64.92,64.48,64.67,117325.0,61.0043,61.3635,60.9476,61.1272,117325.0
2020-01-31 11:10:00,64.67,64.9,64.51,64.88,142341.0,61.1272,61.3446,60.976,61.3257,142341.0
2020-01-31 11:20:00,64.87,64.89,64.69,64.69,74781.0,61.3162,61.3351,61.1461,61.1461,74781.0
2020-01-31 11:30:00,64.7,64.99,64.7,64.82,92092.0,61.1556,61.4297,61.1556,61.269,92092.0
2020-01-31 11:40:00,64.81,65.16,64.8,65.05,81165.0,61.2595,61.5904,61.2501,61.4864,81165.0
2020-01-31 11:50:00,65.05,65.12,64.94,65.07,76901.0,61.4864,61.5525,61.3824,61.5053,76901.0
2020-01-31 12:00:00,65.07,65.12,64.96,65.03,57616.0,61.5053,61.5525,61.4013,61.4675,57616.0
2020-01-31 12:10:00,65.03,65.12,65.0,65.12,57303.0,61.4675,61.5525,61.4391,61.5525,57303.0
2020-01-31 12:20:00,65.12,65.42,65.12,65.4,143237.0,61.5525,61.8361,61.5525,61.8172,143237.0
2020-01-31 12:30:00,65.4,65.4,65.04,65.08,103376.0,61.8172,61.8172,61.4769,61.5147,103376.0
2020-01-31 12:40:00,65.07,65.29,64.98,65.15,80578.0,61.5053,61.7132,61.4202,61.5809,80578.0
2020-01-31 12:50:00,65.15,65.24,64.96,65.14,73587.0,61.5809,61.666,61.4013,61.5715,73587.0
2020-01-31 13:00:00,65.12,65.31,65.11,65.21,72496.0,61.5525,61.7321,61.5431,61.6376,72496.0
2020-01-31 13:10:00,65.23,65.25,65.1,65.16,53371.0,61.6565,61.6754,61.5336,61.5904,53371.0
2020-01-31 13:20:00,65.16,65.21,65.06,65.12,52659.0,61.5904,61.6376,61.4958,61.5525,52659.0
2020-01-31 13:30:00,65.12,65.12,64.94,65.04,64918.0,61.5525,61.5525,61.3824,61.4769,64918.0
2020-01-31 13:40:00,65.04,65.07,64.85,64.95,75824.0,61.4769,61.5053,61.2973,61.3919,75824.0
2020-01-31 13:50:00,64.94,65.09,64.86,65.09,105141.0,61.3824,61.5242,61.3068,61.5242,105141.0
2020-01-31 14:00:00,65.09,65.22,65.03,65.05,76329.0,61.5242,61.6471,61.4675,61.4864,76329.0
2020-01-31 14:10:00,65.06,65.1,64.94,64.97,59276.0,61.4958,61.5336,61.3824,61.4108,59276.0
2020-01-31 14:20:00,64.96,65.04,64.84,64.98,107966.0,61.4013,61.4769,61.2879,61.4202,107966.0
2020-01-31 14:30:00,64.97,65.18,64.95,65.06,66045.0,61.4108,61.6093,61.3919,61.4958,66045.0
2020-01-31 14:40:00,65.06,65.08,64.97,65.0,66789.0,61.4958,61.5147,61.4108,61.4391,66789.0
2020-01-31 14:50:00,64.99,65.06,64.91,64.91,76443.0,61.4297,61.4958,61.3541,61.3541,76443.0
2020-01-31 15:00:00,64.92,65.04,64.91,64.92,99417.0,61.3635,61.4769,61.3541,61.3635,99417.0
2020-01-31 15:10:00,64.92,65.08,64.88,65.04,101958.0,61.3635,61.5147,61.3257,61.4769,101958.0
2020-01-31 15:20:00,65.04,65.07,64.85,64.86,125416.0,61.4769,61.5053,61.2973,61.3068,125416.0
2020-01-31 15:30:00,64.86,65.01,64.84,64.98,246819.0,61.3068,61.4486,61.2879,61.4202,246819.0
2020-01-31 15:40:00,64.99,65.4,64.89,65.22,424837.0,61.4297,61.8172,61.3351,61.6471,424837.0
2020-01-31 15:50:00,65.21,65.35,65.06,65.31,737235.0,61.6376,61.7699,61.4958,61.7321,737235.0
2020-02-03 09:30:00,66.2,67.25,65.93,67.01,373641.0,62.5734,63.5659,62.3182,63.339,373641.0
2020-02-03 09:40:00,66.99,67.24,66.58,66.81,333308.0,63.3201,63.5564,62.9326,63.15,333308.0
2020-02-03 09:50:00,66.85,67.2,66.82,67.11,210917.0,63.1878,63.5186,63.1594,63.4335,210917.0
2020-02-03 10:00:00,67.13,67.56,67.08,67.23,334387.0,63.4524,63.8589,63.4052,63.547,334387.0
2020-02-03 10:10:00,67.22,67.31,67.07,67.12,154339.0,63.5375,63.6226,63.3957,63.443,154339.0
2020-02-03 10:20:00,67.11,67.11,66.82,66.94,102777.0,63.4335,63.4335,63.1594,63.2728,102777.0
2020-02-03 10:30:00,66.95,67.02,66.64,66.73,128237.0,63.2823,63.3485,62.9893,63.0743,128237.0
2020-02-03 10:40:00,66.72,66.8,66.53,66.59,124981.0,63.0649,63.1405,62.8853,62.942,124981.0
2020-02-03 10:50:00,66.58,66.63,66.37,66.63,239736.0,62.9326,62.9798,62.7341,62.9798,239736.0
2020-02-03 11:00:00,66.63,66.8,66.61,66.8,140708.0,62.9798,63.1405,62.9609,63.1405,140708.0
2020-02-03 11:10:00,66.8,66.86,66.56,66.6,196125.0,63.1405,63.1972,62.9137,62.9515,196125.0
2020-02-03 11:20:00,66.6,66.7,66.52,66.53,73096.0,62.9515,63.046,62.8759,62.8853,73096.0
2020-02-03 11:30:00,66.53,66.63,66.47,66.48,176971.0,62.8853,62.9798,62.8286,62.838,176971.0
2020-02-03 11:40:00,66.48,66.52,66.14,66.38,119295.0,62.838,62.8759,62.5167,62.7435,119295.0
2020-02-03 11:50:00,66.39,66.49,66.3,66.47,90931.0,62.753,62.8475,62.6679,62.8286,90931.0
2020-02-03 12:00:00,66.47,66.54,66.22,66.23,146182.0,62.8286,62.8948,62.5923,62.6017,146182.0
2020-02-03 12:10:00,66.23,66.35,66.18,66.3,61141.0,62.6017,62.7152,62.5545,62.6679,61141.0
2020-02-03 12:20:00,66.3,66.43,66.2,66.22,46923.0,62.6679,62.7908,62.5734,62.5923,46923.0
2020-02-03 12:30:00,66.23,66.25,66.16,66.18,31268.0,62.6017,62.6206,62.5356,62.5545,31268.0
2020-02-03 12:40:00,66.2,66.49,66.2,66.47,45707.0,62.5734,62.8475,62.5734,62.8286,45707.0
2020-02-03 12:50:00,66.47,66.6,66.47,66.53,127766.0,62.8286,62.9515,62.8286,62.8853,127766.0
2020-02-03 13:00:00,66.53,66.66,66.5,66.54,58789.0,62.8853,63.0082,62.8569,62.8948,58789.0
2020-02-03 13:10:00,66.53,66.59,66.41,66.57,66888.0,62.8853,62.942,62.7719,62.9231,66888.0
2020-02-03 13:20:00,66.56,66.71,66.55,66.57,75408.0,62.9137,63.0554,62.9042,62.9231,75408.0
2020-02-03 13:30:00,66.56,66.72,66.45,66.68,66534.0,62.9137,63.0649,62.8097,63.0271,66534.0
2020-02-03 13:40:00,66.7,66.71,66.59,66.66,31872.0,63.046,63.0554,62.942,63.0082,31872.0
2020-02-03 13:50:00,66.64,66.81,66.61,66.8,44035.0,62.9893,63.15,62.9609,63.1405,44035.0
2020-02-03 14:00:00,66.8,66.83,66.64,66.7,62140.0,63.1405,63.1689,62.9893,63.046,62140.0
2020-02-03 14:10:00,66.7,66.75,66.63,66.64,48169.0,63.046,63.0933,62.9798,62.9893,48169.0
2020-02-03 14:20:00,66.64,66.7,66.48,66.51,32824.0,62.9893,63.046,62.838,62.8664,32824.0
2020-02-03 14:30:00,66.52,66.54,66.39,66.42,45998.0,62.8759,62.8948,62.753,62.7813,45998.0
2020-02-03 14:40:00,66.41,66.58,66.41,66.58,39365.0,62.7719,62.9326,62.7719,62.9326,39365.0
2020-02-03 14:50:00,66.58,66.66,66.56,66.58,69676.0,62.9326,63.0082,62.9137,62.9326,69676.0
2020-02-03 15:00:00,66.59,66.72,66.57,66.7,47956.0,62.942,63.0649,62.9231,63.046,47956.0
2020-02-03 15:10:00,66.7,66.71,66.63,66.67,49139.0,63.046,63.0554,62.9798,63.0176,49139.0
2020-02-03 15:20:00,66.67,66.85,66.65,66.84,61427.0,63.0176,63.1878,62.9987,63.1783,61427.0
2020-02-03 15:30:00,66.84,66.94,66.79,66.87,159446.0,63.1783,63.2728,63.1311,63.2067,159446.0
2020-02-03 15:40:00,66.87,66.91,66.66,66.7,180065.0,63.2067,63.2445,63.0082,63.046,180065.0
2020-02-03 15:50:00,66.7,66.73,66.53,66.56,519640.0,63.046,63.0743,62.8853,62.9137,519640.0
2020-02-04 09:30:00,67.05,67.7,66.86,67.6,482126.0,63.3768,63.9912,63.1972,63.8967,482126.0
2020-02-04 09:40:00,67.65,68.12,67.52,67.95,371532.0,63.9439,64.3882,63.8211,64.2275,371532.0
2020-02-04 09:50:00,67.96,68.34,67.94,68.05,264153.0,64.237,64.5961,64.2181,64.322,264153.0
2020-02-04 10:00:00,68.07,68.3,67.97,68.14,112173.0,64.3409,64.5583,64.2464,64.4071,112173.0
2020-02-04 10:10:00,68.15,68.35,68.09,68.34,135469.0,64.4166,64.6056,64.3598,64.5961,135469.0
2020-02-04 10:20:00,68.34,68.54,68.29,68.35,141090.0,64.5961,64.7852,64.5489,64.6056,141090.0
2020-02-04 10:30:00,68.35,68.58,68.12,68.51,97451.0,64.6056,64.823,64.3882,64.7568,97451.0
2020-02-04 10:40:00,68.52,68.53,68.22,68.25,98728.0,64.7663,64.7757,64.4827,64.5111,98728.0
2020-02-04 10:50:00,68.25,68.48,68.2,68.28,90092.0,64.5111,64.7285,64.4638,64.5394,90092.0
2020-02-04 11:00:00,68.29,68.42,68.21,68.38,101469.0,64.5489,64.6718,64.4733,64.634,101469.0
2020-02-04 11:10:00,68.4,68.45,68.25,68.42,32965.0,64.6529,64.7001,64.5111,64.6718,32965.0
2020-02-04 11:20:00,68.43,68.43,68.33,68.36,60702.0,64.6812,64.6812,64.5867,64.6151,60702.0
2020-02-04 11:30:00,68.37,68.42,68.15,68.4,87866.0,64.6245,64.6718,64.4166,64.6529,87866.0
2020-02-04 11:40:00,68.4,68.42,68.31,68.37,47770.0,64.6529,64.6718,64.5678,64.6245,47770.0
2020-02-04 11:50:00,68.36,68.46,68.24,68.45,40233.0,64.6151,64.7096,64.5016,64.7001,40233.0
2020-02-04 12:00:00,68.44,68.66,68.39,68.65,134494.0,64.6907,64.8986,64.6434,64.8892,134494.0
2020-02-04 12:10:00,68.64,68.72,68.55,68.59,52531.0,64.8797,64.9553,64.7946,64.8325,52531.0
2020-02-04 12:20:00,68.6,68.97,68.58,68.89,187083.0,64.8419,65.1916,64.823,65.116,187083.0
2020-02-04 12:30:00,68.9,68.97,68.82,68.89,54142.0,65.1255,65.1916,65.0499,65.116,54142.0
2020-02-04 12:40:00,68.87,68.94,68.81,68.85,87881.0,65.0971,65.1633,65.0404,65.0782,87881.0
2020-02-04 12:50:00,68.85,68.94,68.65,68.92,78576.0,65.0782,65.1633,64.8892,65.1444,78576.0
2020-02-04 13:00:00,68.93,69.02,68.76,68.99,143073.0,65.1538,65.2389,64.9931,65.2105,143073.0
2020-02-04 13:10:00,68.99,69.08,68.72,68.77,134646.0,65.2105,65.2956,64.9553,65.0026,134646.0
2020-02-04 13:20:00,68.77,68.84,68.61,68.7,60415.0,65.0026,65.0688,64.8514,64.9364,60415.0
2020-02-04 13:30:00,68.7,68.73,68.48,68.49,110103.0,64.9364,64.9648,64.7285,64.7379,110103.0
2020-02-04 13:40:00,68.48,68.5,68.3,68.5,66197.0,64.7285,64.7474,64.5583,64.7474,66197.0
2020-02-04 13:50:00,68.48,68.51,68.27,68.47,52015.0,64.7285,64.7568,64.53,64.719,52015.0
2020-02-04 14:00:00,68.49,68.56,68.32,68.32,46933.0,64.7379,64.8041,64.5772,64.5772,46933.0
2020-02-04 14:10:00,68.32,68.35,68.21,68.26,57199.0,64.5772,64.6056,64.4733,64.5205,57199.0
2020-02-04 14:20:00,68.25,68.31,68.15,68.21,76124.0,64.5111,64.5678,64.4166,64.4733,76124.0
2020-02-04 14:30:00,68.21,68.35,68.14,68.3,44406.0,64.4733,64.6056,64.4071,64.5583,44406.0
2020-02-04 14:40:00,68.3,68.36,68.25,68.28,82690.0,64.5583,64.6151,64.5111,64.5394,82690.0
2020-02-04 14:50:00,68.28,68.45,68.26,68.39,49809.0,64.5394,64.7001,64.5205,64.6434,49809.0
2020-02-04 15:00:00,68.39,68.39,68.18,68.24,75161.0,64.6434,64.6434,64.4449,64.5016,75161.0
2020-02-04 15:10:00,68.25,68.32,68.18,68.21,43598.0,64.5111,64.5772,64.4449,64.4733,43598.0
2020-02-04 15:20:00,68.22,68.29,68.21,68.24,71313.0,64.4827,64.5489,64.4733,64.5016,71313.0
2020-02-04 15:30:00,68.23,68.3,68.09,68.14,107780.0,64.4922,64.5583,64.3598,64.4071,107780.0
2020-02-04 15:40:00,68.14,68.15,67.97,68.08,195491.0,64.4071,64.4166,64.2464,64.3504,195491.0
2020-02-04 15:50:00,68.07,68.08,67.84,67.84,494541.0,64.3409,64.3504,64.1235,64.1235,494541.0
2020-02-05 09:30:00,69.06,69.37,68.36,68.4,257821.0,65.2767,65.5697,64.6151,64.6529,257821.0
2020-02-05 09:40:00,68.4,69.0,68.29,68.8,341143.0,64.6529,65.22,64.5489,65.0309,341143.0
2020-02-05 09:50:00,68.85,68.88,68.23,68.32,190569.0,65.0782,65.1066,64.4922,64.5772,190569.0
2020-02-05 10:00:00,68.35,68.48,68.22,68.41,91802.0,64.6056,64.7285,64.4827,64.6623,91802.0
2020-02-05 10:10:00,68.43,68.57,68.14,68.21,116348.0,64.6812,64.8135,64.4071,64.4733,116348.0
2020-02-05 10:20:00,68.23,68.41,68.01,68.14,146927.0,64.4922,64.6623,64.2842,64.4071,146927.0
2020-02-05 10:30:00,68.13,68.28,68.03,68.14,91236.0,64.3977,64.5394,64.3031,64.4071,91236.0
2020-02-05 10:40:00,68.17,68.51,68.09,68.4,161302.0,64.4355,64.7568,64.3598,64.6529,161302.0
2020-02-05 10:50:00,68.41,68.65,68.4,68.58,94682.0,64.6623,64.8892,64.6529,64.823,94682.0
2020-02-05 11:00:00,68.57,68.58,68.35,68.44,65396.0,64.8135,64.823,64.6056,64.6907,65396.0
2020-02-05 11:10:00,68.44,68.61,68.34,68.58,34435.0,64.6907,64.8514,64.5961,64.823,34435.0
2020-02-05 11:20:00,68.57,68.85,68.55,68.79,130795.0,64.8135,65.0782,64.7946,65.0215,130795.0
2020-02-05 11:30:00,68.79,68.79,68.54,68.54,38299.0,65.0215,65.0215,64.7852,64.7852,38299.0
2020-02-05 11:40:00,68.52,68.53,68.37,68.48,70354.0,64.7663,64.7757,64.6245,64.7285,70354.0
2020-02-05 11:50:00,68.48,68.56,68.44,68.51,104854.0,64.7285,64.8041,64.6907,64.7568,104854.0
2020-02-05 12:00:00,68.51,68.51,68.23,68.35,54066.0,64.7568,64.7568,64.4922,64.6056,54066.0
2020-02-05 12:10:00,68.35,68.37,68.2,68.22,25793.0,64.6056,64.6245,64.4638,64.4827,25793.0
2020-02-05 12:20:00,68.21,68.34,68.16,68.22,55125.0,64.4733,64.5961,64.426,64.4827,55125.0
2020-02-05 12:30:00,68.21,68.26,68.18,68.22,44672.0,64.4733,64.5205,64.4449,64.4827,44672.0
2020-02-05 12:40:00,68.22,68.22,68.06,68.15,36531.0,64.4827,64.4827,64.3315,64.4166,36531.0
2020-02-05 12:50:00,68.15,68.2,68.06,68.07,33644.0,64.4166,64.4638,64.3315,64.3409,33644.0
2020-02-05 13:00:00,68.08,68.08,67.82,67.88,67352.0,64.3504,64.3504,64.1046,64.1613,67352.0
2020-02-05 13:10:00,67.87,67.95,67.77,67.8,99992.0,64.1519,64.2275,64.0574,64.0857,99992.0
2020-02-05 13:20:00,67.8,67.93,67.77,67.92,65558.0,64.0857,64.2086,64.0574,64.1992,65558.0
2020-02-05 13:30:00,67.91,67.94,67.88,67.88,87151.0,64.1897,64.2181,64.1613,64.1613,87151.0
2020-02-05 13:40:00,67.89,67.89,67.58,67.6,81053.0,64.1708,64.1708,63.8778,63.8967,81053.0
2020-02-05 13:50:00,67.61,67.67,67.53,67.61,69801.0,63.9061,63.9629,63.8305,63.9061,69801.0
2020-02-05 14:00:00,67.6,67.62,67.5,67.55,52267.0,63.8967,63.9156,63.8022,63.8494,52267.0
2020-02-05 14:10:00,67.55,67.63,67.48,67.55,83689.0,63.8494,63.925,63.7833,63.8494,83689.0
2020-02-05 14:20:00,67.56,67.72,67.55,67.7,99723.0,63.8589,64.0101,63.8494,63.9912,99723.0
2020-02-05 14:30:00,67.69,67.71,67.56,67.65,49296.0,63.9818,64.0007,63.8589,63.9439,49296.0
2020-02-05 14:40:00,67.65,67.76,67.64,67.7,46849.0,63.9439,64.0479,63.9345,63.9912,46849.0
2020-02-05 14:50:00,67.71,67.98,67.71,67.89,93602.0,64.0007,64.2559,64.0007,64.1708,93602.0
2020-02-05 15:00:00,67.9,68.06,67.79,67.8,101239.0,64.1803,64.3315,64.0763,64.0857,101239.0
2020-02-05 15:10:00,67.8,67.86,67.73,67.84,59994.0,64.0857,64.1424,64.0196,64.1235,59994.0
2020-02-05 15:20:00,67.84,67.89,67.79,67.8,49897.0,64.1235,64.1708,64.0763,64.0857,49897.0
2020-02-05 15:30:00,67.81,67.91,67.73,67.89,109460.0,64.0952,64.1897,64.0196,64.1708,109460.0
2020-02-05 15:40:00,67.88,67.91,67.78,67.83,152126.0,64.1613,64.1897,64.0668,64.1141,152126.0
2020-02-05 15:50:00,67.83,67.93,67.63,67.89,400023.0,64.1141,64.2086,63.925,64.1708,400023.0
2020-02-06 09:30:00,68.4,68.96,68.33,68.62,318445.0,64.6529,65.1822,64.5867,64.8608,318445.0
2020-02-06 09:40:00,68.65,68.98,68.58,68.84,191164.0,64.8892,65.2011,64.823,65.0688,191164.0
2020-02-06 09:50:00,68.82,69.07,68.66,69.07,99471.0,65.0499,65.2862,64.8986,65.2862,99471.0
2020-02-06 10:00:00,69.07,69.18,69.01,69.06,202385.0,65.2862,65.3901,65.2294,65.2767,202385.0
2020-02-06 10:10:00,69.06,69.09,68.72,68.81,62481.0,65.2767,65.3051,64.9553,65.0404,62481.0
2020-02-06 10:20:00,68.82,69.08,68.77,69.02,67189.0,65.0499,65.2956,65.0026,65.2389,67189.0
2020-02-06 10:30:00,69.01,69.13,68.99,69.1,67530.0,65.2294,65.3429,65.2105,65.3145,67530.0
2020-02-06 10:40:00,69.11,69.15,69.0,69.02,78227.0,65.324,65.3618,65.22,65.2389,78227.0
2020-02-06 10:50:00,69.01,69.04,68.92,68.96,57362.0,65.2294,65.2578,65.1444,65.1822,57362.0
2020-02-06 11:00:00,68.94,69.24,68.89,69.22,72755.0,65.1633,65.4468,65.116,65.4279,72755.0
2020-02-06 11:10:00,69.21,69.41,69.19,69.31,189201.0,65.4185,65.6075,65.3996,65.513,189201.0
2020-02-06 11:20:00,69.3,69.5,69.28,69.38,91335.0,65.5036,65.6926,65.4847,65.5792,91335.0
2020-02-06 11:30:00,69.38,69.46,69.24,69.25,46258.0,65.5792,65.6548,65.4468,65.4563,46258.0
2020-02-06 11:40:00,69.25,69.25,69.08,69.23,53819.0,65.4563,65.4563,65.2956,65.4374,53819.0
2020-02-06 11:50:00,69.23,69.46,69.22,69.4,72920.0,65.4374,65.6548,65.4279,65.5981,72920.0
2020-02-06 12:00:00,69.39,69.48,69.37,69.43,85150.0,65.5886,65.6737,65.5697,65.6264,85150.0
2020-02-06 12:10:00,69.43,69.49,69.32,69.49,93765.0,65.6264,65.6831,65.5225,65.6831,93765.0
2020-02-06 12:20:00,69.48,69.58,69.46,69.58,113371.0,65.6737,65.7682,65.6548,65.7682,113371.0
2020-02-06 12:30:00,69.57,69.57,69.47,69.5,47525.0,65.7588,65.7588,65.6642,65.6926,47525.0
2020-02-06 12:40:00,69.49,69.57,69.39,69.39,29910.0,65.6831,65.7588,65.5886,65.5886,29910.0
2020-02-06 12:50:00,69.38,69.49,69.37,69.49,83217.0,65.5792,65.6831,65.5697,65.6831,83217.0
2020-02-06 13:00:00,69.5,69.55,69.36,69.41,51100.0,65.6926,65.7399,65.5603,65.6075,51100.0
2020-02-06 13:10:00,69.42,69.42,69.3,69.39,27337.0,65.617,65.617,65.5036,65.5886,27337.0
2020-02-06 13:20:00,69.39,69.39,69.33,69.34,29280.0,65.5886,65.5886,65.5319,65.5414,29280.0
2020-02-06 13:30:00,69.34,69.36,69.06,69.13,89651.0,65.5414,65.5603,65.2767,65.3429,89651.0
2020-02-06 13:40:00,69.13,69.18,69.07,69.14,63641.0,65.3429,65.3901,65.2862,65.3523,63641.0
2020-02-06 13:50:00,69.14,69.3,69.14,69.23,45345.0,65.3523,65.5036,65.3523,65.4374,45345.0
2020-02-06 14:00:00,69.23,69.24,69.06,69.17,54760.0,65.4374,65.4468,65.2767,65.3807,54760.0
2020-02-06 14:10:00,69.17,69.2,69.08,69.08,40130.0,65.3807,65.409,65.2956,65.2956,40130.0
2020-02-06 14:20:00,69.09,69.17,69.06,69.14,53879.0,65.3051,65.3807,65.2767,65.3523,53879.0
2020-02-06 14:30:00,69.15,69.2,69.11,69.15,51746.0,65.3618,65.409,65.324,65.3618,51746.0
2020-02-06 14:40:00,69.16,69.24,69.13,69.22,48943.0,65.3712,65.4468,65.3429,65.4279,48943.0
2020-02-06 14:50:00,69.21,69.26,69.15,69.16,66721.0,65.4185,65.4657,65.3618,65.3712,66721.0
2020-02-06 15:00:00,69.15,69.18,69.1,69.15,36469.0,65.3618,65.3901,65.3145,65.3618,36469.0
2020-02-06 15:10:00,69.16,69.23,69.12,69.18,58582.0,65.3712,65.4374,65.3334,65.3901,58582.0
2020-02-06 15:20:00,69.19,69.23,69.16,69.2,59035.0,65.3996,65.4374,65.3712,65.409,59035.0
2020-02-06 15:30:00,69.2,69.31,69.2,69.3,90797.0,65.409,65.513,65.409,65.5036,90797.0
2020-02-06 15:40:00,69.31,69.48,69.31,69.46,150371.0,65.513,65.6737,65.513,65.6548,150371.0
2020-02-06 15:50:00,69.47,69.6,69.41,69.48,896845.0,65.6642,65.7871,65.6075,65.6737,896845.0
2020-02-07 09:30:00,67.7,68.0,67.36,67.59,480230.0,63.9912,64.2748,63.6698,63.8872,480230.0
2020-02-07 09:40:00,67.6,67.78,67.35,67.38,187840.0,63.8967,64.0668,63.6604,63.6887,187840.0
2020-02-07 09:50:00,67.37,67.59,67.34,67.41,107539.0,63.6793,63.8872,63.6509,63.7171,107539.0
2020-02-07 10:00:00,67.4,67.42,67.18,67.18,78635.0,63.7076,63.7265,63.4997,63.4997,78635.0
2020-02-07 10:10:00,67.19,67.2,67.01,67.09,137650.0,63.5091,63.5186,63.339,63.4146,137650.0
2020-02-07 10:20:00,67.1,67.19,66.91,67.01,301376.0,63.4241,63.5091,63.2445,63.339,301376.0
2020-02-07 10:30:00,67.02,67.19,66.97,67.01,189115.0,63.3485,63.5091,63.3012,63.339,189115.0
2020-02-07 10:40:00,67.01,67.02,66.85,66.91,290519.0,63.339,63.3485,63.1878,63.2445,290519.0
2020-02-07 10:50:00,66.92,66.97,66.85,66.85,66804.0,63.2539,63.3012,63.1878,63.1878,66804.0
2020-02-07 11:00:00,66.85,66.85,66.62,66.81,118765.0,63.1878,63.1878,62.9704,63.15,118765.0
2020-02-07 11:10:00,66.81,66.99,66.71,66.97,267081.0,63.15,63.3201,63.0554,63.3012,267081.0
2020-02-07 11:20:00,66.98,67.07,66.97,67.06,71880.0,63.3107,63.3957,63.3012,63.3863,71880.0
2020-02-07 11:30:00,67.06,67.25,67.06,67.19,156944.0,63.3863,63.5659,63.3863,63.5091,156944.0
2020-02-07 11:40:00,67.19,67.34,67.19,67.31,55826.0,63.5091,63.6509,63.5091,63.6226,55826.0
2020-02-07 11:50:00,67.31,67.41,67.31,67.34,53106.0,63.6226,63.7171,63.6226,63.6509,53106.0
2020-02-07 12:00:00,67.34,67.38,67.24,67.38,43267.0,63.6509,63.6887,63.5564,63.6887,43267.0
2020-02-07 12:10:00,67.38,67.48,67.34,67.42,46225.0,63.6887,63.7833,63.6509,63.7265,46225.0
2020-02-07 12:20:00,67.41,67.54,67.39,67.54,63392.0,63.7171,63.84,63.6982,63.84,63392.0
2020-02-07 12:30:00,67.54,67.56,67.41,67.46,43672.0,63.84,63.8589,63.7171,63.7644,43672.0
2020-02-07 12:40:00,67.47,67.52,67.43,67.5,46424.0,63.7738,63.8211,63.736,63.8022,46424.0
2020-02-07 12:50:00,67.5,67.65,67.45,67.59,36080.0,63.8022,63.9439,63.7549,63.8872,36080.0
2020-02-07 13:00:00,67.59,67.61,67.54,67.56,30134.0,63.8872,63.9061,63.84,63.8589,30134.0
2020-02-07 13:10:00,67.56,67.63,67.47,67.62,100440.0,63.8589,63.925,63.7738,63.9156,100440.0
2020-02-07 13:20:00,67.63,67.66,67.5,67.58,60723.0,63.925,63.9534,63.8022,63.8778,60723.0
2020-02-07 13:30:00,67.58,67.65,67.44,67.44,97222.0,63.8778,63.9439,63.7455,63.7455,97222.0
2020-02-07 13:40:00,67.45,67.56,67.36,67.37,45614.0,63.7549,63.8589,63.6698,63.6793,45614.0
2020-02-07 13:50:00,67.38,67.41,67.17,67.19,60273.0,63.6887,63.7171,63.4902,63.5091,60273.0
2020-02-07 14:00:00,67.17,67.18,66.95,67.01,78157.0,63.4902,63.4997,63.2823,63.339,78157.0
2020-02-07 14:10:00,67.02,67.04,66.87,66.93,112283.0,63.3485,63.3674,63.2067,63.2634,112283.0
2020-02-07 14:20:00,66.93,66.93,66.8,66.87,135728.0,63.2634,63.2634,63.1405,63.2067,135728.0
2020-02-07 14:30:00,66.88,66.89,66.67,66.67,79413.0,63.2161,63.2256,63.0176,63.0176,79413.0
2020-02-07 14:40:00,66.67,66.78,66.59,66.66,108556.0,63.0176,63.1216,62.942,63.0082,108556.0
2020-02-07 14:50:00,66.67,66.76,66.59,66.73,95657.0,63.0176,63.1027,62.942,63.0743,95657.0
2020-02-07 15:00:00,66.74,66.82,66.63,66.63,80770.0,63.0838,63.1594,62.9798,62.9798,80770.0
2020-02-07 15:10:00,66.63,66.75,66.58,66.67,101295.0,62.9798,63.0933,62.9326,63.0176,101295.0
2020-02-07 15:20:00,66.67,66.67,66.54,66.65,210721.0,63.0176,63.0176,62.8948,62.9987,210721.0
2020-02-07 15:30:00,66.65,66.72,66.54,66.56,188353.0,62.9987,63.0649,62.8948,62.9137,188353.0
2020-02-07 15:40:00,66.56,66.67,66.52,66.53,227578.0,62.9137,63.0176,62.8759,62.8853,227578.0
2020-02-07 15:50:00,66.54,66.95,66.51,66.8,875056.0,62.8948,63.2823,62.8664,63.1405,875056.0
2020-02-10 09:30:00,66.09,67.19,66.09,66.52,305322.0,62.4694,63.5091,62.4694,62.8759,305322.0
2020-02-10 09:40:00,66.59,66.71,66.45,66.6,153255.0,62.942,63.0554,62.8097,62.9515,153255.0
2020-02-10 09:50:00,66.59,66.84,66.13,66.77,101217.0,62.942,63.1783,62.5072,63.1122,101217.0
2020-02-10 10:00:00,66.81,66.99,66.63,66.95,55075.0,63.15,63.3201,62.9798,63.2823,55075.0
2020-02-10 10:10:00,66.97,67.14,66.91,67.09,59188.0,63.3012,63.4619,63.2445,63.4146,59188.0
2020-02-10 10:20:00,67.09,67.28,66.95,67.24,59162.0,63.4146,63.5942,63.2823,63.5564,59162.0
2020-02-10 10:30:00,67.24,67.51,67.2,67.29,103922.0,63.5564,63.8116,63.5186,63.6037,103922.0
2020-02-10 10:40:00,67.29,67.35,67.2,67.35,53623.0,63.6037,63.6604,63.5186,63.6604,53623.0
2020-02-10 10:50:00,67.35,67.44,67.1,67.1,43651.0,63.6604,63.7455,63.4241,63.4241,43651.0
2020-02-10 11:00:00,67.13,67.29,67.06,67.28,25644.0,63.4524,63.6037,63.3863,63.5942,25644.0
2020-02-10 11:10:00,67.26,67.35,67.12,67.29,18401.0,63.5753,63.6604,63.443,63.6037,18401.0
2020-02-10 11:20:00,67.31,67.47,67.23,67.43,71737.0,63.6226,63.7738,63.547,63.736,71737.0
2020-02-10 11:30:00,67.45,67.48,67.38,67.44,73581.0,63.7549,63.7833,63.6887,63.7455,73581.0
2020-02-10 11:40:00,67.42,67.54,67.33,67.52,53920.0,63.7265,63.84,63.6415,63.8211,53920.0
2020-02-10 11:50:00,67.52,67.52,67.29,67.35,32548.0,63.8211,63.8211,63.6037,63.6604,32548.0
2020-02-10 12:00:00,67.36,67.39,67.27,67.32,21656.0,63.6698,63.6982,63.5848,63.632,21656.0
2020-02-10 12:10:00,67.3,67.31,67.22,67.25,16362.0,63.6131,63.6226,63.5375,63.5659,16362.0
2020-02-10 12:20:00,67.26,67.27,67.17,67.25,47089.0,63.5753,63.5848,63.4902,63.5659,47089.0
2020-02-10 12:30:00,67.26,67.33,67.21,67.27,18323.0,63.5753,63.6415,63.5281,63.5848,18323.0
2020-02-10 12:40:00,67.27,67.45,67.26,67.4,33980.0,63.5848,63.7549,63.5753,63.7076,33980.0
2020-02-10 12:50:00,67.38,67.45,67.32,67.45,21547.0,63.6887,63.7549,63.632,63.7549,21547.0
2020-02-10 13:00:00,67.45,67.55,67.45,67.55,26574.0,63.7549,63.8494,63.7549,63.8494,26574.0
2020-02-10 13:10:00,67.56,67.62,67.53,67.55,28175.0,63.8589,63.9156,63.8305,63.8494,28175.0
2020-02-10 13:20:00,67.57,67.7,67.55,67.63,34503.0,63.8683,63.9912,63.8494,63.925,34503.0
2020-02-10 13:30:00,67.64,67.78,67.6,67.68,33041.0,63.9345,64.0668,63.8967,63.9723,33041.0
2020-02-10 13:40:00,67.67,67.73,67.62,67.67,25724.0,63.9629,64.0196,63.9156,63.9629,25724.0
2020-02-10 13:50:00,67.67,67.74,67.63,67.66,36066.0,63.9629,64.029,63.925,63.9534,36066.0
2020-02-10 14:00:00,67.66,67.84,67.64,67.82,63591.0,63.9534,64.1235,63.9345,64.1046,63591.0
2020-02-10 14:10:00,67.81,67.87,67.73,67.78,42524.0,64.0952,64.1519,64.0196,64.0668,42524.0
2020-02-10 14:20:00,67.78,67.85,67.77,67.85,36689.0,64.0668,64.133,64.0574,64.133,36689.0
2020-02-10 14:30:00,67.85,67.95,67.82,67.91,37523.0,64.133,64.2275,64.1046,64.1897,37523.0
2020-02-10 14:40:00,67.91,67.97,67.9,67.94,39052.0,64.1897,64.2464,64.1803,64.2181,39052.0
2020-02-10 14:50:00,67.94,68.03,67.92,68.03,54727.0,64.2181,64.3031,64.1992,64.3031,54727.0
2020-02-10 15:00:00,68.04,68.16,68.01,68.11,42638.0,64.3126,64.426,64.2842,64.3787,42638.0
2020-02-10 15:10:00,68.12,68.17,68.05,68.09,56624.0,64.3882,64.4355,64.322,64.3598,56624.0
2020-02-10 15:20:00,68.1,68.19,68.1,68.15,53044.0,64.3693,64.4544,64.3693,64.4166,53044.0
2020-02-10 15:30:00,68.15,68.25,68.08,68.19,87326.0,64.4166,64.5111,64.3504,64.4544,87326.0
2020-02-10 15:40:00,68.19,68.23,68.02,68.08,109865.0,64.4544,64.4922,64.2937,64.3504,109865.0
2020-02-10 15:50:00,68.08,68.25,68.01,68.16,317066.0,64.3504,64.5111,64.2842,64.426,317066.0
2020-02-11 09:30:00,68.63,68.69,68.08,68.12,162750.0,64.8703,64.927,64.3504,64.3882,162750.0
2020-02-11 09:40:00,68.13,68.35,67.91,68.03,92762.0,64.3977,64.6056,64.1897,64.3031,92762.0
2020-02-11 09:50:00,68.1,68.51,68.01,68.38,54951.0,64.3693,64.7568,64.2842,64.634,54951.0
2020-02-11 10:00:00,68.43,69.3,68.43,69.23,210768.0,64.6812,65.5036,64.6812,65.4374,210768.0
2020-02-11 10:10:00,69.24,69.37,69.17,69.27,104636.0,65.4468,65.5697,65.3807,65.4752,104636.0
2020-02-11 10:20:00,69.29,69.34,69.12,69.23,75783.0,65.4941,65.5414,65.3334,65.4374,75783.0
2020-02-11 10:30:00,69.22,69.51,69.22,69.38,88604.0,65.4279,65.7021,65.4279,65.5792,88604.0
2020-02-11 10:40:00,69.4,69.54,69.32,69.39,55243.0,65.5981,65.7304,65.5225,65.5886,55243.0
2020-02-11 10:50:00,69.4,69.4,69.22,69.27,53162.0,65.5981,65.5981,65.4279,65.4752,53162.0
2020-02-11 11:00:00,69.27,69.45,69.27,69.31,31429.0,65.4752,65.6453,65.4752,65.513,31429.0
2020-02-11 11:10:00,69.3,69.38,69.2,69.25,45130.0,65.5036,65.5792,65.409,65.4563,45130.0
2020-02-11 11:20:00,69.24,69.27,69.12,69.13,24763.0,65.4468,65.4752,65.3334,65.3429,24763.0
2020-02-11 11:30:00,69.13,69.16,68.81,68.84,56391.0,65.3429,65.3712,65.0404,65.0688,56391.0
2020-02-11 11:40:00,68.84,69.11,68.84,69.04,68703.0,65.0688,65.324,65.0688,65.2578,68703.0
2020-02-11 11:50:00,69.04,69.22,68.98,69.14,95984.0,65.2578,65.4279,65.2011,65.3523,95984.0
2020-02-11 12:00:00,69.15,69.21,69.09,69.1,56032.0,65.3618,65.4185,65.3051,65.3145,56032.0
2020-02-11 12:10:00,69.09,69.13,69.01,69.09,44058.0,65.3051,65.3429,65.2294,65.3051,44058.0
2020-02-11 12:20:00,69.09,69.17,69.04,69.14,22296.0,65.3051,65.3807,65.2578,65.3523,22296.0
2020-02-11 12:30:00,69.14,69.25,69.1,69.22,17411.0,65.3523,65.4563,65.3145,65.4279,17411.0
2020-02-11 12:40:00,69.22,69.26,69.19,69.24,13878.0,65.4279,65.4657,65.3996,65.4468,13878.0
2020-02-11 12:50:00,69.25,69.35,69.23,69.35,38155.0,65.4563,65.5508,65.4374,65.5508,38155.0
2020-02-11 13:00:00,69.35,69.35,69.24,69.31,16388.0,65.5508,65.5508,65.4468,65.513,16388.0
2020-02-11 13:10:00,69.32,69.34,69.22,69.25,34617.0,65.5225,65.5414,65.4279,65.4563,34617.0
2020-02-11 13:20:00,69.27,69.29,69.16,69.29,41723.0,65.4752,65.4941,65.3712,65.4941,41723.0
2020-02-11 13:30:00,69.27,69.3,69.12,69.12,27442.0,65.4752,65.5036,65.3334,65.3334,27442.0
2020-02-11 13:40:00,69.13,69.17,69.04,69.07,21062.0,65.3429,65.3807,65.2578,65.2862,21062.0
2020-02-11 13:50:00,69.06,69.08,68.97,69.02,36782.0,65.2767,65.2956,65.1916,65.2389,36782.0
2020-02-11 14:00:00,69.03,69.03,68.9,68.99,74645.0,65.2483,65.2483,65.1255,65.2105,74645.0
2020-02-11 14:10:00,69.0,69.04,68.93,68.93,29866.0,65.22,65.2578,65.1538,65.1538,29866.0
2020-02-11 14:20:00,68.93,68.97,68.79,68.97,42221.0,65.1538,65.1916,65.0215,65.1916,42221.0
2020-02-11 14:30:00,68.97,69.06,68.93,68.98,40282.0,65.1916,65.2767,65.1538,65.2011,40282.0
2020-02-11 14:40:00,68.98,69.05,68.94,69.0,36514.0,65.2011,65.2673,65.1633,65.22,36514.0
2020-02-11 14:50:00,68.99,69.02,68.8,68.8,34957.0,65.2105,65.2389,65.0309,65.0309,34957.0
2020-02-11 15:00:00,68.82,68.91,68.73,68.84,56071.0,65.0499,65.1349,64.9648,65.0688,56071.0
2020-02-11 15:10:00,68.84,68.87,68.68,68.7,65774.0,65.0688,65.0971,64.9175,64.9364,65774.0
2020-02-11 15:20:00,68.7,68.82,68.69,68.82,33934.0,64.9364,65.0499,64.927,65.0499,33934.0
2020-02-11 15:30:00,68.82,68.84,68.75,68.77,58578.0,65.0499,65.0688,64.9837,65.0026,58578.0
2020-02-11 15:40:00,68.76,68.88,68.69,68.69,105846.0,64.9931,65.1066,64.927,64.927,105846.0
2020-02-11 15:50:00,68.69,68.9,68.69,68.85,224424.0,64.927,65.1255,64.927,65.0782,224424.0
2020-02-12 09:30:00,69.82,70.31,69.72,70.01,777523.0,65.9951,66.4582,65.9005,66.1747,777523.0
2020-02-12 09:40:00,69.95,70.62,69.91,70.23,296250.0,66.1179,66.7512,66.0801,66.3826,296250.0
2020-02-12 09:50:00,70.24,70.29,69.97,70.26,102951.0,66.3921,66.4393,66.1368,66.411,102951.0
2020-02-12 10:00:00,70.29,70.29,69.72,69.93,96070.0,66.4393,66.4393,65.9005,66.099,96070.0
2020-02-12 10:10:00,69.93,70.03,69.79,70.02,134204.0,66.099,66.1936,65.9667,66.1841,134204.0
2020-02-12 10:20:00,70.06,70.17,69.94,70.14,86144.0,66.2219,66.3259,66.1085,66.2975,86144.0
2020-02-12 10:30:00,70.11,70.22,69.94,70.01,88121.0,66.2692,66.3732,66.1085,66.1747,88121.0
2020-02-12 10:40:00,70.0,70.09,69.81,69.9,75364.0,66.1652,66.2503,65.9856,66.0707,75364.0
2020-02-12 10:50:00,69.92,69.96,69.71,69.75,56773.0,66.0896,66.1274,65.8911,65.9289,56773.0
2020-02-12 11:00:00,69.73,70.11,69.66,70.09,89123.0,65.91,66.2692,65.8438,66.2503,89123.0
2020-02-12 11:10:00,70.12,70.35,70.09,70.23,90731.0,66.2786,66.496,66.2503,66.3826,90731.0
2020-02-12 11:20:00,70.24,70.4,70.2,70.25,31865.0,66.3921,66.5433,66.3542,66.4015,31865.0
2020-02-12 11:30:00,70.26,70.26,69.97,70.0,42111.0,66.411,66.411,66.1368,66.1652,42111.0
2020-02-12 11:40:00,70.01,70.13,69.99,70.11,46160.0,66.1747,66.2881,66.1558,66.2692,46160.0
2020-02-12 11:50:00,70.13,70.23,70.08,70.12,38642.0,66.2881,66.3826,66.2408,66.2786,38642.0
2020-02-12 12:00:00,70.12,70.3,70.1,70.29,44098.0,66.2786,66.4488,66.2597,66.4393,44098.0
2020-02-12 12:10:00,70.28,70.3,70.12,70.24,47225.0,66.4299,66.4488,66.2786,66.3921,47225.0
2020-02-12 12:20:00,70.23,70.39,70.22,70.32,64868.0,66.3826,66.5338,66.3732,66.4677,64868.0
2020-02-12 12:30:00,70.34,70.57,70.31,70.54,199761.0,66.4866,66.704,66.4582,66.6756,199761.0
2020-02-12 12:40:00,70.52,70.6,70.48,70.53,96671.0,66.6567,66.7323,66.6189,66.6662,96671.0
2020-02-12 12:50:00,70.55,70.61,70.46,70.53,101913.0,66.6851,66.7418,66.6,66.6662,101913.0
2020-02-12 13:00:00,70.53,70.56,70.45,70.53,34431.0,66.6662,66.6945,66.5906,66.6662,34431.0
2020-02-12 13:10:00,70.52,70.6,70.49,70.57,41672.0,66.6567,66.7323,66.6284,66.704,41672.0
2020-02-12 13:20:00,70.54,70.56,70.47,70.53,33954.0,66.6756,66.6945,66.6095,66.6662,33954.0
2020-02-12 13:30:00,70.53,70.6,70.49,70.54,44104.0,66.6662,66.7323,66.6284,66.6756,44104.0
2020-02-12 13:40:00,70.54,70.63,70.52,70.56,49747.0,66.6756,66.7607,66.6567,66.6945,49747.0
2020-02-12 13:50:00,70.56,70.73,70.55,70.69,269567.0,66.6945,66.8552,66.6851,66.8174,269567.0
2020-02-12 14:00:00,70.7,70.97,70.7,70.84,141699.0,66.8269,67.0821,66.8269,66.9592,141699.0
2020-02-12 14:10:00,70.83,70.92,70.8,70.88,48653.0,66.9497,67.0348,66.9214,66.997,48653.0
2020-02-12 14:20:00,70.87,70.88,70.79,70.8,53441.0,66.9875,66.997,66.9119,66.9214,53441.0
2020-02-12 14:30:00,70.81,70.92,70.78,70.91,65776.0,66.9308,67.0348,66.9025,67.0254,65776.0
2020-02-12 14:40:00,70.91,70.96,70.87,70.9,45992.0,67.0254,67.0726,66.9875,67.0159,45992.0
2020-02-12 14:50:00,70.9,70.96,70.84,70.95,42698.0,67.0159,67.0726,66.9592,67.0632,42698.0
2020-02-12 15:00:00,70.96,71.0,70.87,70.88,224136.0,67.0726,67.1104,66.9875,66.997,224136.0
2020-02-12 15:10:00,70.89,71.01,70.85,70.99,57608.0,67.0064,67.1199,66.9686,67.101,57608.0
2020-02-12 15:20:00,71.0,71.13,70.99,71.13,108666.0,67.1104,67.2333,67.101,67.2333,108666.0
2020-02-12 15:30:00,71.13,71.28,71.09,71.25,146941.0,67.2333,67.3751,67.1955,67.3467,146941.0
2020-02-12 15:40:00,71.25,71.38,71.25,71.3,202042.0,67.3467,67.4696,67.3467,67.394,202042.0
2020-02-12 15:50:00,71.31,71.33,71.01,71.12,450448.0,67.4034,67.4223,67.1199,67.2238,450448.0
2020-02-13 09:30:00,70.41,70.41,69.4,70.26,238990.0,66.5527,66.5527,65.5981,66.411,238990.0
2020-02-13 09:40:00,70.3,70.31,70.01,70.24,37811.0,66.4488,66.4582,66.1747,66.3921,37811.0
2020-02-13 09:50:00,70.33,70.55,70.08,70.08,50046.0,66.4771,66.6851,66.2408,66.2408,50046.0
2020-02-13 10:00:00,70.06,70.17,69.36,69.51,177293.0,66.2219,66.3259,65.5603,65.7021,177293.0
2020-02-13 10:10:00,69.55,69.92,69.53,69.63,87711.0,65.7399,66.0896,65.721,65.8155,87711.0
2020-02-13 10:20:00,69.66,69.92,69.64,69.75,47447.0,65.8438,66.0896,65.8249,65.9289,47447.0
2020-02-13 10:30:00,69.73,69.76,69.51,69.65,63617.0,65.91,65.9384,65.7021,65.8344,63617.0
2020-02-13 10:40:00,69.62,70.02,69.61,70.01,46092.0,65.806,66.1841,65.7966,66.1747,46092.0
2020-02-13 10:50:00,70.02,70.19,69.95,69.99,65200.0,66.1841,66.3448,66.1179,66.1558,65200.0
2020-02-13 11:00:00,69.98,70.19,69.94,70.04,50476.0,66.1463,66.3448,66.1085,66.203,50476.0
2020-02-13 11:10:00,70.05,70.19,69.92,70.04,39357.0,66.2125,66.3448,66.0896,66.203,39357.0
2020-02-13 11:20:00,70.05,70.44,70.04,70.33,59041.0,66.2125,66.5811,66.203,66.4771,59041.0
2020-02-13 11:30:00,70.33,70.34,70.13,70.2,44786.0,66.4771,66.4866,66.2881,66.3542,44786.0
2020-02-13 11:40:00,70.18,70.24,69.86,69.87,39555.0,66.3353,66.3921,66.0329,66.0423,39555.0
2020-02-13 11:50:00,69.85,69.98,69.83,69.95,22619.0,66.0234,66.1463,66.0045,66.1179,22619.0
2020-02-13 12:00:00,69.96,70.07,69.94,70.01,28615.0,66.1274,66.2314,66.1085,66.1747,28615.0
2020-02-13 12:10:00,70.01,70.09,69.91,69.91,28150.0,66.1747,66.2503,66.0801,66.0801,28150.0
2020-02-13 12:20:00,69.89,69.99,69.8,69.93,74248.0,66.0612,66.1558,65.9762,66.099,74248.0
2020-02-13 12:30:00,69.94,70.11,69.92,69.92,114610.0,66.1085,66.2692,66.0896,66.0896,114610.0
2020-02-13 12:40:00,69.92,69.93,69.84,69.84,24708.0,66.0896,66.099,66.014,66.014,24708.0
2020-02-13 12:50:00,69.85,69.89,69.65,69.66,47771.0,66.0234,66.0612,65.8344,65.8438,47771.0
2020-02-13 13:00:00,69.65,69.85,69.65,69.74,32802.0,65.8344,66.0234,65.8344,65.9195,32802.0
2020-02-13 13:10:00,69.72,69.73,69.55,69.57,36301.0,65.9005,65.91,65.7399,65.7588,36301.0
2020-02-13 13:20:00,69.58,69.76,69.58,69.72,28782.0,65.7682,65.9384,65.7682,65.9005,28782.0
2020-02-13 13:30:00,69.7,69.7,69.62,69.65,29375.0,65.8816,65.8816,65.806,65.8344,29375.0
2020-02-13 13:40:00,69.65,69.72,69.57,69.65,86001.0,65.8344,65.9005,65.7588,65.8344,86001.0
2020-02-13 13:50:00,69.66,69.67,69.57,69.62,29432.0,65.8438,65.8533,65.7588,65.806,29432.0
2020-02-13 14:00:00,69.61,69.63,69.55,69.56,51913.0,65.7966,65.8155,65.7399,65.7493,51913.0
2020-02-13 14:10:00,69.54,69.58,69.48,69.49,48213.0,65.7304,65.7682,65.6737,65.6831,48213.0
2020-02-13 14:20:00,69.52,69.53,69.43,69.49,46218.0,65.7115,65.721,65.6264,65.6831,46218.0
2020-02-13 14:30:00,69.5,69.53,69.48,69.5,41301.0,65.6926,65.721,65.6737,65.6926,41301.0
2020-02-13 14:40:00,69.5,69.51,69.42,69.45,40571.0,65.6926,65.7021,65.617,65.6453,40571.0
2020-02-13 14:50:00,69.45,69.5,69.4,69.41,43417.0,65.6453,65.6926,65.5981,65.6075,43417.0
2020-02-13 15:00:00,69.42,69.48,69.17,69.29,106537.0,65.617,65.6737,65.3807,65.4941,106537.0
2020-02-13 15:10:00,69.3,69.48,69.22,69.48,55897.0,65.5036,65.6737,65.4279,65.6737,55897.0
2020-02-13 15:20:00,69.49,69.6,69.41,69.48,61527.0,65.6831,65.7871,65.6075,65.6737,61527.0
2020-02-13 15:30:00,69.48,69.53,69.42,69.5,93337.0,65.6737,65.721,65.617,65.6926,93337.0
2020-02-13 15:40:00,69.49,69.55,69.32,69.36,106069.0,65.6831,65.7399,65.5225,65.5603,106069.0
2020-02-13 15:50:00,69.35,69.41,69.21,69.3,363855.0,65.5508,65.6075,65.4185,65.5036,363855.0
2020-02-14 09:30:00,69.0,69.2,68.5,68.59,195496.0,65.22,65.409,64.7474,64.8325,195496.0
2020-02-14 09:40:00,68.58,68.65,68.07,68.58,109682.0,64.823,64.8892,64.3409,64.823,109682.0
2020-02-14 09:50:00,68.59,68.6,68.22,68.26,135947.0,64.8325,64.8419,64.4827,64.5205,135947.0
2020-02-14 10:00:00,68.32,68.58,68.15,68.17,72031.0,64.5772,64.823,64.4166,64.4355,72031.0
2020-02-14 10:10:00,68.17,68.4,67.98,68.4,57118.0,64.4355,64.6529,64.2559,64.6529,57118.0
2020-02-14 10:20:00,68.43,68.51,68.31,68.36,18366.0,64.6812,64.7568,64.5678,64.6151,18366.0
2020-02-14 10:30:00,68.38,68.38,68.23,68.26,70131.0,64.634,64.634,64.4922,64.5205,70131.0
2020-02-14 10:40:00,68.25,68.32,68.21,68.27,25725.0,64.5111,64.5772,64.4733,64.53,25725.0
2020-02-14 10:50:00,68.27,68.39,68.2,68.39,80400.0,64.53,64.6434,64.4638,64.6434,80400.0
2020-02-14 11:00:00,68.4,68.42,68.18,68.24,40088.0,64.6529,64.6718,64.4449,64.5016,40088.0
2020-02-14 11:10:00,68.24,68.32,68.21,68.28,25063.0,64.5016,64.5772,64.4733,64.5394,25063.0
2020-02-14 11:20:00,68.29,68.35,68.26,68.34,19751.0,64.5489,64.6056,64.5205,64.5961,19751.0
2020-02-14 11:30:00,68.34,68.43,68.33,68.35,30430.0,64.5961,64.6812,64.5867,64.6056,30430.0
2020-02-14 11:40:00,68.35,68.36,68.26,68.3,30890.0,64.6056,64.6151,64.5205,64.5583,30890.0
2020-02-14 11:50:00,68.3,68.3,68.15,68.16,47347.0,64.5583,64.5583,64.4166,64.426,47347.0
2020-02-14 12:00:00,68.16,68.17,68.06,68.07,37384.0,64.426,64.4355,64.3315,64.3409,37384.0
2020-02-14 12:10:00,68.07,68.07,67.99,68.06,58838.0,64.3409,64.3409,64.2653,64.3315,58838.0
2020-02-14 12:20:00,68.06,68.28,68.04,68.27,35694.0,64.3315,64.5394,64.3126,64.53,35694.0
2020-02-14 12:30:00,68.24,68.39,68.23,68.31,24799.0,64.5016,64.6434,64.4922,64.5678,24799.0
2020-02-14 12:40:00,68.3,68.32,68.25,68.31,51300.0,64.5583,64.5772,64.5111,64.5678,51300.0
2020-02-14 12:50:00,68.3,68.31,68.25,68.25,36788.0,64.5583,64.5678,64.5111,64.5111,36788.0
2020-02-14 13:00:00,68.24,68.3,68.13,68.13,34848.0,64.5016,64.5583,64.3977,64.3977,34848.0
2020-02-14 13:10:00,68.14,68.24,68.12,68.18,18404.0,64.4071,64.5016,64.3882,64.4449,18404.0
2020-02-14 13:20:00,68.16,68.28,68.13,68.16,37001.0,64.426,64.5394,64.3977,64.426,37001.0
2020-02-14 13:30:00,68.14,68.35,68.12,68.26,53672.0,64.4071,64.6056,64.3882,64.5205,53672.0
2020-02-14 13:40:00,68.25,68.27,68.15,68.17,39086.0,64.5111,64.53,64.4166,64.4355,39086.0
2020-02-14 13:50:00,68.18,68.23,68.14,68.2,30027.0,64.4449,64.4922,64.4071,64.4638,30027.0
2020-02-14 14:00:00,68.18,68.34,68.18,68.26,28349.0,64.4449,64.5961,64.4449,64.5205,28349.0
2020-02-14 14:10:00,68.26,68.28,68.11,68.19,38048.0,64.5205,64.5394,64.3787,64.4544,38048.0
2020-02-14 14:20:00,68.2,68.33,68.19,68.3,28268.0,64.4638,64.5867,64.4544,64.5583,28268.0
2020-02-14 14:30:00,68.3,68.41,68.27,68.33,66290.0,64.5583,64.6623,64.53,64.5867,66290.0
2020-02-14 14:40:00,68.32,68.34,68.23,68.24,40770.0,64.5772,64.5961,64.4922,64.5016,40770.0
2020-02-14 14:50:00,68.23,68.3,68.22,68.3,31378.0,64.4922,64.5583,64.4827,64.5583,31378.0
2020-02-14 15:00:00,68.3,68.3,68.2,68.22,29103.0,64.5583,64.5583,64.4638,64.4827,29103.0
2020-02-14 15:10:00,68.22,68.25,68.13,68.13,35108.0,64.4827,64.5111,64.3977,64.3977,35108.0
2020-02-14 15:20:00,68.13,68.24,68.12,68.17,61278.0,64.3977,64.5016,64.3882,64.4355,61278.0
2020-02-14 15:30:00,68.17,68.23,68.12,68.14,75911.0,64.4355,64.4922,64.3882,64.4071,75911.0
2020-02-14 15:40:00,68.13,68.16,68.05,68.09,145263.0,64.3977,64.426,64.322,64.3598,145263.0
2020-02-14 15:50:00,68.09,68.14,68.02,68.06,392774.0,64.3598,64.4071,64.2937,64.3315,392774.0
2020-02-18 09:30:00,68.24,68.85,67.97,68.48,192526.0,64.5016,65.0782,64.2464,64.7285,192526.0
2020-02-18 09:40:00,68.53,68.59,68.24,68.54,53397.0,64.7757,64.8325,64.5016,64.7852,53397.0
2020-02-18 09:50:00,68.57,68.68,68.33,68.39,93893.0,64.8135,64.9175,64.5867,64.6434,93893.0
2020-02-18 10:00:00,68.43,68.43,68.05,68.2,63660.0,64.6812,64.6812,64.322,64.4638,63660.0
2020-02-18 10:10:00,68.2,68.26,68.15,68.19,31240.0,64.4638,64.5205,64.4166,64.4544,31240.0
2020-02-18 10:20:00,68.21,68.29,67.9,67.9,58196.0,64.4733,64.5489,64.1803,64.1803,58196.0
2020-02-18 10:30:00,67.85,68.03,67.83,67.87,64912.0,64.133,64.3031,64.1141,64.1519,64912.0
2020-02-18 10:40:00,67.88,67.91,67.77,67.81,77653.0,64.1613,64.1897,64.0574,64.0952,77653.0
2020-02-18 10:50:00,67.81,67.83,67.67,67.72,86445.0,64.0952,64.1141,63.9629,64.0101,86445.0
2020-02-18 11:00:00,67.71,67.72,67.27,67.35,90709.0,64.0007,64.0101,63.5848,63.6604,90709.0
2020-02-18 11:10:00,67.35,67.48,67.29,67.32,62897.0,63.6604,63.7833,63.6037,63.632,62897.0
2020-02-18 11:20:00,67.31,67.34,67.18,67.19,55542.0,63.6226,63.6509,63.4997,63.5091,55542.0
2020-02-18 11:30:00,67.21,67.32,67.16,67.25,124679.0,63.5281,63.632,63.4808,63.5659,124679.0
2020-02-18 11:40:00,67.27,67.44,67.25,67.37,31380.0,63.5848,63.7455,63.5659,63.6793,31380.0
2020-02-18 11:50:00,67.4,67.5,67.36,67.36,27545.0,63.7076,63.8022,63.6698,63.6698,27545.0
2020-02-18 12:00:00,67.36,67.53,67.34,67.51,28061.0,63.6698,63.8305,63.6509,63.8116,28061.0
2020-02-18 12:10:00,67.52,67.62,67.51,67.58,33555.0,63.8211,63.9156,63.8116,63.8778,33555.0
2020-02-18 12:20:00,67.58,67.6,67.54,67.55,18932.0,63.8778,63.8967,63.84,63.8494,18932.0
2020-02-18 12:30:00,67.56,67.67,67.56,67.66,29097.0,63.8589,63.9629,63.8589,63.9534,29097.0
2020-02-18 12:40:00,67.67,67.8,67.67,67.79,25136.0,63.9629,64.0857,63.9629,64.0763,25136.0
2020-02-18 12:50:00,67.78,67.79,67.7,67.75,16709.0,64.0668,64.0763,63.9912,64.0385,16709.0
2020-02-18 13:00:00,67.76,68.0,67.75,68.0,44799.0,64.0479,64.2748,64.0385,64.2748,44799.0
2020-02-18 13:10:00,68.0,68.0,67.88,67.91,19150.0,64.2748,64.2748,64.1613,64.1897,19150.0
2020-02-18 13:20:00,67.9,67.98,67.88,67.93,51785.0,64.1803,64.2559,64.1613,64.2086,51785.0
2020-02-18 13:30:00,67.94,67.99,67.91,67.93,22824.0,64.2181,64.2653,64.1897,64.2086,22824.0
2020-02-18 13:40:00,67.93,67.94,67.87,67.9,16291.0,64.2086,64.2181,64.1519,64.1803,16291.0
2020-02-18 13:50:00,67.91,67.92,67.8,67.9,23141.0,64.1897,64.1992,64.0857,64.1803,23141.0
2020-02-18 14:00:00,67.91,67.94,67.88,67.88,17860.0,64.1897,64.2181,64.1613,64.1613,17860.0
2020-02-18 14:10:00,67.87,68.08,67.87,68.07,19057.0,64.1519,64.3504,64.1519,64.3409,19057.0
2020-02-18 14:20:00,68.05,68.13,68.01,68.07,25559.0,64.322,64.3977,64.2842,64.3409,25559.0
2020-02-18 14:30:00,68.07,68.09,68.01,68.06,18270.0,64.3409,64.3598,64.2842,64.3315,18270.0
2020-02-18 14:40:00,68.06,68.14,68.05,68.1,21314.0,64.3315,64.4071,64.322,64.3693,21314.0
2020-02-18 14:50:00,68.11,68.23,68.11,68.2,22402.0,64.3787,64.4922,64.3787,64.4638,22402.0
2020-02-18 15:00:00,68.19,68.23,68.12,68.15,34256.0,64.4544,64.4922,64.3882,64.4166,34256.0
2020-02-18 15:10:00,68.14,68.21,68.11,68.12,28112.0,64.4071,64.4733,64.3787,64.3882,28112.0
2020-02-18 15:20:00,68.12,68.17,68.07,68.13,31620.0,64.3882,64.4355,64.3409,64.3977,31620.0
2020-02-18 15:30:00,68.12,68.17,68.1,68.12,42425.0,64.3882,64.4355,64.3693,64.3882,42425.0
2020-02-18 15:40:00,68.13,68.13,68.03,68.05,63255.0,64.3977,64.3977,64.3031,64.322,63255.0
2020-02-18 15:50:00,68.04,68.2,68.02,68.15,209185.0,64.3126,64.4638,64.2937,64.4166,209185.0
2020-02-19 09:30:00,68.44,68.55,68.26,68.35,117777.0,64.6907,64.7946,64.5205,64.6056,117777.0
2020-02-19 09:40:00,68.34,68.79,68.31,68.74,59273.0,64.5961,65.0215,64.5678,64.9742,59273.0
2020-02-19 09:50:00,68.79,68.91,68.62,68.78,43167.0,65.0215,65.1349,64.8608,65.012,43167.0
2020-02-19 10:00:00,68.78,68.87,68.73,68.79,31291.0,65.012,65.0971,64.9648,65.0215,31291.0
2020-02-19 10:10:00,68.77,68.84,68.64,68.8,50574.0,65.0026,65.0688,64.8797,65.0309,50574.0
2020-02-19 10:20:00,68.78,68.96,68.78,68.92,20542.0,65.012,65.1822,65.012,65.1444,20542.0
2020-02-19 10:30:00,68.93,69.19,68.9,68.98,64495.0,65.1538,65.3996,65.1255,65.2011,64495.0
2020-02-19 10:40:00,69.01,69.13,68.92,69.11,67914.0,65.2294,65.3429,65.1444,65.324,67914.0
2020-02-19 10:50:00,69.11,69.39,69.11,69.39,43246.0,65.324,65.5886,65.324,65.5886,43246.0
2020-02-19 11:00:00,69.4,69.46,69.38,69.42,39541.0,65.5981,65.6548,65.5792,65.617,39541.0
2020-02-19 11:10:00,69.41,69.51,69.23,69.48,97863.0,65.6075,65.7021,65.4374,65.6737,97863.0
2020-02-19 11:20:00,69.5,69.72,69.5,69.72,95317.0,65.6926,65.9005,65.6926,65.9005,95317.0
2020-02-19 11:30:00,69.69,69.92,69.68,69.92,106574.0,65.8722,66.0896,65.8627,66.0896,106574.0
2020-02-19 11:40:00,69.93,69.93,69.65,69.79,69222.0,66.099,66.099,65.8344,65.9667,69222.0
2020-02-19 11:50:00,69.78,69.88,69.68,69.83,119241.0,65.9573,66.0518,65.8627,66.0045,119241.0
2020-02-19 12:00:00,69.85,69.85,69.75,69.78,23069.0,66.0234,66.0234,65.9289,65.9573,23069.0
2020-02-19 12:10:00,69.77,69.77,69.7,69.76,39458.0,65.9478,65.9478,65.8816,65.9384,39458.0
2020-02-19 12:20:00,69.75,69.75,69.54,69.55,43623.0,65.9289,65.9289,65.7304,65.7399,43623.0
2020-02-19 12:30:00,69.56,69.62,69.53,69.59,24864.0,65.7493,65.806,65.721,65.7777,24864.0
2020-02-19 12:40:00,69.58,69.65,69.54,69.63,13422.0,65.7682,65.8344,65.7304,65.8155,13422.0
2020-02-19 12:50:00,69.63,69.63,69.54,69.59,21508.0,65.8155,65.8155,65.7304,65.7777,21508.0
2020-02-19 13:00:00,69.59,69.62,69.52,69.53,22932.0,65.7777,65.806,65.7115,65.721,22932.0
2020-02-19 13:10:00,69.53,69.53,69.4,69.4,41518.0,65.721,65.721,65.5981,65.5981,41518.0
2020-02-19 13:20:00,69.4,69.56,69.36,69.51,47425.0,65.5981,65.7493,65.5603,65.7021,47425.0
2020-02-19 13:30:00,69.5,69.52,69.39,69.4,46446.0,65.6926,65.7115,65.5886,65.5981,46446.0
2020-02-19 13:40:00,69.41,69.43,69.28,69.3,36495.0,65.6075,65.6264,65.4847,65.5036,36495.0
2020-02-19 13:50:00,69.3,69.36,69.23,69.23,34241.0,65.5036,65.5603,65.4374,65.4374,34241.0
2020-02-19 14:00:00,69.24,69.29,69.11,69.24,32718.0,65.4468,65.4941,65.324,65.4468,32718.0
2020-02-19 14:10:00,69.25,69.32,69.2,69.28,35826.0,65.4563,65.5225,65.409,65.4847,35826.0
2020-02-19 14:20:00,69.28,69.28,69.11,69.14,31522.0,65.4847,65.4847,65.324,65.3523,31522.0
2020-02-19 14:30:00,69.14,69.18,69.11,69.14,31890.0,65.3523,65.3901,65.324,65.3523,31890.0
2020-02-19 14:40:00,69.13,69.27,69.09,69.18,69759.0,65.3429,65.4752,65.3051,65.3901,69759.0
2020-02-19 14:50:00,69.18,69.18,69.02,69.05,49996.0,65.3901,65.3901,65.2389,65.2673,49996.0
2020-02-19 15:00:00,69.08,69.09,68.94,69.0,61139.0,65.2956,65.3051,65.1633,65.22,61139.0
2020-02-19 15:10:00,69.0,69.01,68.85,68.89,38142.0,65.22,65.2294,65.0782,65.116,38142.0
2020-02-19 15:20:00,68.9,68.93,68.64,68.9,194049.0,65.1255,65.1538,64.8797,65.1255,194049.0
2020-02-19 15:30:00,68.9,69.08,68.88,69.08,53621.0,65.1255,65.2956,65.1066,65.2956,53621.0
2020-02-19 15:40:00,69.08,69.23,69.07,69.09,55467.0,65.2956,65.4374,65.2862,65.3051,55467.0
2020-02-19 15:50:00,69.08,69.17,69.01,69.06,159755.0,65.2956,65.3807,65.2294,65.2767,159755.0
2020-02-20 09:30:00,68.48,68.53,67.2,67.24,229747.0,64.7285,64.7757,63.5186,63.5564,229747.0
2020-02-20 09:40:00,67.36,67.72,67.2,67.69,143807.0,63.6698,64.0101,63.5186,63.9818,143807.0
2020-02-20 09:50:00,67.72,67.88,67.57,67.73,144934.0,64.0101,64.1613,63.8683,64.0196,144934.0
2020-02-20 10:00:00,67.67,67.9,67.64,67.66,109430.0,63.9629,64.1803,63.9345,63.9534,109430.0
2020-02-20 10:10:00,67.66,67.82,67.53,67.78,110785.0,63.9534,64.1046,63.8305,64.0668,110785.0
2020-02-20 10:20:00,67.78,67.81,67.52,67.67,30372.0,64.0668,64.0952,63.8211,63.9629,30372.0
2020-02-20 10:30:00,67.66,67.98,67.62,67.98,109717.0,63.9534,64.2559,63.9156,64.2559,109717.0
2020-02-20 10:40:00,67.98,67.99,67.67,67.78,84489.0,64.2559,64.2653,63.9629,64.0668,84489.0
2020-02-20 10:50:00,67.8,67.94,67.76,67.8,94647.0,64.0857,64.2181,64.0479,64.0857,94647.0
2020-02-20 11:00:00,67.81,67.84,67.69,67.82,53433.0,64.0952,64.1235,63.9818,64.1046,53433.0
2020-02-20 11:10:00,67.83,67.9,67.41,67.56,60263.0,64.1141,64.1803,63.7171,63.8589,60263.0
2020-02-20 11:20:00,67.56,67.61,67.31,67.31,59855.0,63.8589,63.9061,63.6226,63.6226,59855.0
2020-02-20 11:30:00,67.31,67.37,66.71,67.23,118457.0,63.6226,63.6793,63.0554,63.547,118457.0
2020-02-20 11:40:00,67.19,67.25,66.89,67.0,98405.0,63.5091,63.5659,63.2256,63.3296,98405.0
2020-02-20 11:50:00,67.0,67.35,66.91,67.05,101631.0,63.3296,63.6604,63.2445,63.3768,101631.0
2020-02-20 12:00:00,67.05,67.13,66.92,66.92,65920.0,63.3768,63.4524,63.2539,63.2539,65920.0
2020-02-20 12:10:00,66.94,67.18,66.94,67.14,53461.0,63.2728,63.4997,63.2728,63.4619,53461.0
2020-02-20 12:20:00,67.1,67.12,66.97,67.06,54931.0,63.4241,63.443,63.3012,63.3863,54931.0
2020-02-20 12:30:00,67.08,67.25,67.01,67.13,49111.0,63.4052,63.5659,63.339,63.4524,49111.0
2020-02-20 12:40:00,67.13,67.17,67.02,67.07,41691.0,63.4524,63.4902,63.3485,63.3957,41691.0
2020-02-20 12:50:00,67.06,67.28,67.01,67.28,47108.0,63.3863,63.5942,63.339,63.5942,47108.0
2020-02-20 13:00:00,67.26,67.42,67.24,67.4,29487.0,63.5753,63.7265,63.5564,63.7076,29487.0
2020-02-20 13:10:00,67.38,67.57,67.36,67.38,86532.0,63.6887,63.8683,63.6698,63.6887,86532.0
2020-02-20 13:20:00,67.4,67.48,67.37,67.48,22350.0,63.7076,63.7833,63.6793,63.7833,22350.0
2020-02-20 13:30:00,67.48,67.5,67.32,67.37,22663.0,63.7833,63.8022,63.632,63.6793,22663.0
2020-02-20 13:40:00,67.39,67.42,67.29,67.37,28293.0,63.6982,63.7265,63.6037,63.6793,28293.0
2020-02-20 13:50:00,67.37,67.52,67.35,67.39,40966.0,63.6793,63.8211,63.6604,63.6982,40966.0
2020-02-20 14:00:00,67.4,67.58,67.39,67.52,35844.0,63.7076,63.8778,63.6982,63.8211,35844.0
2020-02-20 14:10:00,67.52,67.69,67.51,67.51,53213.0,63.8211,63.9818,63.8116,63.8116,53213.0
2020-02-20 14:20:00,67.52,67.55,67.44,67.47,32484.0,63.8211,63.8494,63.7455,63.7738,32484.0
2020-02-20 14:30:00,67.48,67.64,67.48,67.55,41676.0,63.7833,63.9345,63.7833,63.8494,41676.0
2020-02-20 14:40:00,67.54,67.55,67.47,67.54,33128.0,63.84,63.8494,63.7738,63.84,33128.0
2020-02-20 14:50:00,67.52,67.52,67.33,67.43,27313.0,63.8211,63.8211,63.6415,63.736,27313.0
2020-02-20 15:00:00,67.43,67.5,67.41,67.42,35200.0,63.736,63.8022,63.7171,63.7265,35200.0
2020-02-20 15:10:00,67.42,67.44,67.29,67.39,65664.0,63.7265,63.7455,63.6037,63.6982,65664.0
2020-02-20 15:20:00,67.4,67.46,67.34,67.41,87815.0,63.7076,63.7644,63.6509,63.7171,87815.0
2020-02-20 15:30:00,67.42,67.51,67.36,67.4,94487.0,63.7265,63.8116,63.6698,63.7076,94487.0
2020-02-20 15:40:00,67.39,67.43,67.29,67.36,94352.0,63.6982,63.736,63.6037,63.6698,94352.0
2020-02-20 15:50:00,67.37,67.51,67.34,67.45,327102.0,63.6793,63.8116,63.6509,63.7549,327102.0
2020-02-21 09:30:00,66.8,66.98,66.6,66.78,192314.0,63.1405,63.3107,62.9515,63.1216,192314.0
2020-02-21 09:40:00,66.74,66.76,66.09,66.1,153811.0,63.0838,63.1027,62.4694,62.4789,153811.0
2020-02-21 09:50:00,66.08,66.67,66.07,66.53,232921.0,62.46,63.0176,62.4505,62.8853,232921.0
2020-02-21 10:00:00,66.5,66.51,66.28,66.3,52460.0,62.8569,62.8664,62.649,62.6679,52460.0
2020-02-21 10:10:00,66.32,66.34,66.09,66.15,107872.0,62.6868,62.7057,62.4694,62.5261,107872.0
2020-02-21 10:20:00,66.14,66.31,66.08,66.09,94259.0,62.5167,62.6774,62.46,62.4694,94259.0
2020-02-21 10:30:00,66.09,66.1,65.72,65.75,288167.0,62.4694,62.4789,62.1197,62.148,288167.0
2020-02-21 10:40:00,65.75,66.13,65.7,66.11,79853.0,62.148,62.5072,62.1008,62.4883,79853.0
2020-02-21 10:50:00,66.09,66.13,65.96,66.01,43303.0,62.4694,62.5072,62.3465,62.3938,43303.0
2020-02-21 11:00:00,66.01,66.05,65.91,65.94,77037.0,62.3938,62.4316,62.2993,62.3276,77037.0
2020-02-21 11:10:00,65.94,66.1,65.93,66.01,77411.0,62.3276,62.4789,62.3182,62.3938,77411.0
2020-02-21 11:20:00,66.0,66.22,65.99,66.05,64671.0,62.3843,62.5923,62.3749,62.4316,64671.0
2020-02-21 11:30:00,66.06,66.22,66.05,66.14,79939.0,62.4411,62.5923,62.4316,62.5167,79939.0
2020-02-21 11:40:00,66.14,66.14,66.04,66.08,37271.0,62.5167,62.5167,62.4221,62.46,37271.0
2020-02-21 11:50:00,66.08,66.24,66.08,66.12,69573.0,62.46,62.6112,62.46,62.4978,69573.0
2020-02-21 12:00:00,66.12,66.25,66.11,66.14,41529.0,62.4978,62.6206,62.4883,62.5167,41529.0
2020-02-21 12:10:00,66.14,66.29,66.13,66.22,23726.0,62.5167,62.6585,62.5072,62.5923,23726.0
2020-02-21 12:20:00,66.24,66.34,66.15,66.28,68714.0,62.6112,62.7057,62.5261,62.649,68714.0
2020-02-21 12:30:00,66.27,66.32,66.21,66.27,62099.0,62.6395,62.6868,62.5828,62.6395,62099.0
2020-02-21 12:40:00,66.26,66.29,66.13,66.14,60451.0,62.6301,62.6585,62.5072,62.5167,60451.0
2020-02-21 12:50:00,66.15,66.18,66.13,66.17,15800.0,62.5261,62.5545,62.5072,62.545,15800.0
2020-02-21 13:00:00,66.16,66.19,66.11,66.12,20360.0,62.5356,62.5639,62.4883,62.4978,20360.0
2020-02-21 13:10:00,66.11,66.15,66.03,66.09,24076.0,62.4883,62.5261,62.4127,62.4694,24076.0
2020-02-21 13:20:00,66.09,66.13,65.99,66.0,64508.0,62.4694,62.5072,62.3749,62.3843,64508.0
2020-02-21 13:30:00,65.99,66.06,65.94,66.01,64390.0,62.3749,62.4411,62.3276,62.3938,64390.0
2020-02-21 13:40:00,66.02,66.07,65.97,65.99,44407.0,62.4032,62.4505,62.356,62.3749,44407.0
2020-02-21 13:50:00,65.98,65.99,65.81,65.91,73398.0,62.3654,62.3749,62.2047,62.2993,73398.0
2020-02-21 14:00:00,65.89,65.98,65.77,65.77,42738.0,62.2804,62.3654,62.1669,62.1669,42738.0
2020-02-21 14:10:00,65.77,65.85,65.71,65.78,63039.0,62.1669,62.2426,62.1102,62.1764,63039.0
2020-02-21 14:20:00,65.79,65.94,65.76,65.92,91828.0,62.1858,62.3276,62.1575,62.3087,91828.0
2020-02-21 14:30:00,65.91,66.0,65.9,65.98,37668.0,62.2993,62.3843,62.2898,62.3654,37668.0
2020-02-21 14:40:00,65.97,66.07,65.93,65.95,46899.0,62.356,62.4505,62.3182,62.3371,46899.0
2020-02-21 14:50:00,65.93,65.98,65.88,65.95,91561.0,62.3182,62.3654,62.2709,62.3371,91561.0
2020-02-21 15:00:00,65.95,65.99,65.84,65.85,74193.0,62.3371,62.3749,62.2331,62.2426,74193.0
2020-02-21 15:10:00,65.85,65.89,65.72,65.74,79306.0,62.2426,62.2804,62.1197,62.1386,79306.0
2020-02-21 15:20:00,65.74,65.8,65.7,65.76,140291.0,62.1386,62.1953,62.1008,62.1575,140291.0
2020-02-21 15:30:00,65.75,65.78,65.56,65.59,213336.0,62.148,62.1764,61.9684,61.9968,213336.0
2020-02-21 15:40:00,65.6,65.84,65.55,65.84,312990.0,62.0063,62.2331,61.959,62.2331,312990.0
2020-02-21 15:50:00,65.84,65.88,65.59,65.59,675743.0,62.2331,62.2709,61.9968,61.9968,675743.0
2020-02-24 09:30:00,62.44,63.3,62.33,63.07,557151.0,59.0194,59.8323,58.9154,59.6149,557151.0
2020-02-24 09:40:00,63.1,63.31,62.84,63.04,300841.0,59.6432,59.8417,59.3975,59.5865,300841.0
2020-02-24 09:50:00,63.05,63.18,62.96,63.05,170110.0,59.5959,59.7188,59.5109,59.5959,170110.0
2020-02-24 10:00:00,63.03,63.29,62.98,63.12,160519.0,59.577,59.8228,59.5298,59.6621,160519.0
2020-02-24 10:10:00,63.08,63.41,63.0,63.37,247984.0,59.6243,59.9362,59.5487,59.8984,247984.0
2020-02-24 10:20:00,63.36,63.4,62.95,63.01,121040.0,59.889,59.9268,59.5014,59.5581,121040.0
2020-02-24 10:30:00,62.99,63.15,62.96,63.01,102375.0,59.5392,59.6905,59.5109,59.5581,102375.0
2020-02-24 10:40:00,63.0,63.39,62.97,63.35,128097.0,59.5487,59.9173,59.5203,59.8795,128097.0
2020-02-24 10:50:00,63.38,63.44,63.28,63.32,44833.0,59.9079,59.9646,59.8133,59.8512,44833.0
2020-02-24 11:00:00,63.31,63.36,63.11,63.13,94579.0,59.8417,59.889,59.6527,59.6716,94579.0
2020-02-24 11:10:00,63.13,63.41,63.12,63.37,64994.0,59.6716,59.9362,59.6621,59.8984,64994.0
2020-02-24 11:20:00,63.39,63.41,63.13,63.17,54819.0,59.9173,59.9362,59.6716,59.7094,54819.0
2020-02-24 11:30:00,63.18,63.3,63.09,63.14,56454.0,59.7188,59.8323,59.6338,59.681,56454.0
2020-02-24 11:40:00,63.13,63.13,62.93,63.01,93554.0,59.6716,59.6716,59.4825,59.5581,93554.0
2020-02-24 11:50:00,63.02,63.22,63.01,63.09,65090.0,59.5676,59.7566,59.5581,59.6338,65090.0
2020-02-24 12:00:00,63.09,63.14,62.99,63.05,82838.0,59.6338,59.681,59.5392,59.5959,82838.0
2020-02-24 12:10:00,63.04,63.1,62.95,63.05,73877.0,59.5865,59.6432,59.5014,59.5959,73877.0
2020-02-24 12:20:00,63.06,63.16,63.0,63.15,58175.0,59.6054,59.6999,59.5487,59.6905,58175.0
2020-02-24 12:30:00,63.14,63.16,62.93,63.12,118807.0,59.681,59.6999,59.4825,59.6621,118807.0
2020-02-24 12:40:00,63.13,63.17,62.98,63.0,63659.0,59.6716,59.7094,59.5298,59.5487,63659.0
2020-02-24 12:50:00,63.0,63.12,62.98,63.02,40660.0,59.5487,59.6621,59.5298,59.5676,40660.0
2020-02-24 13:00:00,63.0,63.02,62.82,62.87,100565.0,59.5487,59.5676,59.3785,59.4258,100565.0
2020-02-24 13:10:00,62.86,62.88,62.74,62.86,45440.0,59.4164,59.4353,59.3029,59.4164,45440.0
2020-02-24 13:20:00,62.86,63.05,62.84,63.03,149859.0,59.4164,59.5959,59.3975,59.577,149859.0
2020-02-24 13:30:00,63.02,63.02,62.9,62.93,52153.0,59.5676,59.5676,59.4542,59.4825,52153.0
2020-02-24 13:40:00,62.9,62.91,62.77,62.86,71760.0,59.4542,59.4636,59.3313,59.4164,71760.0
2020-02-24 13:50:00,62.86,62.95,62.72,62.92,39096.0,59.4164,59.5014,59.284,59.4731,39096.0
2020-02-24 14:00:00,62.92,63.0,62.67,62.76,68085.0,59.4731,59.5487,59.2368,59.3218,68085.0
2020-02-24 14:10:00,62.78,62.8,62.65,62.74,57092.0,59.3407,59.3596,59.2179,59.3029,57092.0
2020-02-24 14:20:00,62.76,63.0,62.75,62.99,52501.0,59.3218,59.5487,59.3124,59.5392,52501.0
2020-02-24 14:30:00,62.99,63.08,62.88,63.06,54766.0,59.5392,59.6243,59.4353,59.6054,54766.0
2020-02-24 14:40:00,63.07,63.21,63.02,63.2,54282.0,59.6149,59.7472,59.5676,59.7377,54282.0
2020-02-24 14:50:00,63.2,63.32,63.19,63.21,74877.0,59.7377,59.8512,59.7283,59.7472,74877.0
2020-02-24 15:00:00,63.21,63.23,63.0,63.02,104781.0,59.7472,59.7661,59.5487,59.5676,104781.0
2020-02-24 15:10:00,63.01,63.03,62.75,62.84,69233.0,59.5581,59.577,59.3124,59.3975,69233.0
2020-02-24 15:20:00,62.85,63.0,62.77,62.82,92720.0,59.4069,59.5487,59.3313,59.3785,92720.0
2020-02-24 15:30:00,62.8,62.83,62.56,62.61,121514.0,59.3596,59.388,59.1328,59.1801,121514.0
2020-02-24 15:40:00,62.6,62.63,62.42,62.55,191654.0,59.1706,59.199,59.0005,59.1233,191654.0
2020-02-24 15:50:00,62.54,62.54,62.18,62.21,545767.0,59.1139,59.1139,58.7736,58.802,545767.0
2020-02-25 09:30:00,63.04,63.27,62.52,62.86,220443.0,59.5865,59.8039,59.095,59.4164,220443.0
2020-02-25 09:40:00,62.86,62.86,62.38,62.65,106739.0,59.4164,59.4164,58.9627,59.2179,106739.0
2020-02-25 09:50:00,62.67,62.82,62.51,62.75,111345.0,59.2368,59.3785,59.0855,59.3124,111345.0
2020-02-25 10:00:00,62.71,62.87,62.54,62.73,109784.0,59.2746,59.4258,59.1139,59.2935,109784.0
2020-02-25 10:10:00,62.72,62.72,62.32,62.32,124197.0,59.284,59.284,58.9059,58.9059,124197.0
2020-02-25 10:20:00,62.31,62.33,61.71,61.79,169800.0,58.8965,58.9154,58.3294,58.405,169800.0
2020-02-25 10:30:00,61.8,61.97,61.65,61.75,118237.0,58.4144,58.5751,58.2726,58.3672,118237.0
2020-02-25 10:40:00,61.77,62.08,61.7,61.73,81400.0,58.3861,58.6791,58.3199,58.3483,81400.0
2020-02-25 10:50:00,61.73,61.76,61.43,61.73,185255.0,58.3483,58.3766,58.0647,58.3483,185255.0
2020-02-25 11:00:00,61.73,61.92,61.62,61.77,93297.0,58.3483,58.5279,58.2443,58.3861,93297.0
2020-02-25 11:10:00,61.75,61.92,61.48,61.66,84591.0,58.3672,58.5279,58.112,58.2821,84591.0
2020-02-25 11:20:00,61.67,62.07,61.58,61.97,68786.0,58.2915,58.6696,58.2065,58.5751,68786.0
2020-02-25 11:30:00,61.97,62.0,61.72,61.83,81743.0,58.5751,58.6035,58.3388,58.4428,81743.0
2020-02-25 11:40:00,61.81,61.89,61.57,61.73,169927.0,58.4239,58.4995,58.197,58.3483,169927.0
2020-02-25 11:50:00,61.72,61.94,61.62,61.79,51572.0,58.3388,58.5468,58.2443,58.405,51572.0
2020-02-25 12:00:00,61.8,61.86,61.57,61.65,42155.0,58.4144,58.4711,58.197,58.2726,42155.0
2020-02-25 12:10:00,61.66,61.81,61.55,61.57,44087.0,58.2821,58.4239,58.1781,58.197,44087.0
2020-02-25 12:20:00,61.57,61.57,61.37,61.39,76088.0,58.197,58.197,58.008,58.0269,76088.0
2020-02-25 12:30:00,61.38,61.6,61.36,61.52,33631.0,58.0174,58.2254,57.9985,58.1498,33631.0
2020-02-25 12:40:00,61.49,61.53,61.16,61.17,44651.0,58.1214,58.1592,57.8095,57.8189,44651.0
2020-02-25 12:50:00,61.15,61.21,61.06,61.12,99376.0,57.8,57.8567,57.715,57.7717,99376.0
2020-02-25 13:00:00,61.11,61.34,60.95,61.25,90303.0,57.7622,57.9796,57.611,57.8946,90303.0
2020-02-25 13:10:00,61.28,61.37,60.84,60.91,88481.0,57.9229,58.008,57.507,57.5732,88481.0
2020-02-25 13:20:00,60.88,60.92,60.76,60.85,59196.0,57.5448,57.5826,57.4314,57.5165,59196.0
2020-02-25 13:30:00,60.84,60.84,60.68,60.72,36931.0,57.507,57.507,57.3558,57.3936,36931.0
2020-02-25 13:40:00,60.71,60.88,60.64,60.74,64789.0,57.3841,57.5448,57.318,57.4125,64789.0
2020-02-25 13:50:00,60.75,60.87,60.49,60.5,56049.0,57.4219,57.5354,57.1762,57.1856,56049.0
2020-02-25 14:00:00,60.5,60.53,59.92,60.01,200040.0,57.1856,57.214,56.6374,56.7225,200040.0
2020-02-25 14:10:00,60.03,60.15,59.71,59.77,196316.0,56.7414,56.8548,56.4389,56.4956,196316.0
2020-02-25 14:20:00,59.75,59.9,59.61,59.76,165625.0,56.4767,56.6185,56.3444,56.4862,165625.0
2020-02-25 14:30:00,59.77,59.84,59.51,59.53,199835.0,56.4956,56.5618,56.2499,56.2688,199835.0
2020-02-25 14:40:00,59.53,60.03,59.51,59.98,135178.0,56.2688,56.7414,56.2499,56.6941,135178.0
2020-02-25 14:50:00,60.0,60.18,59.83,60.12,208458.0,56.713,56.8832,56.5523,56.8265,208458.0
2020-02-25 15:00:00,60.16,60.47,60.16,60.3,104275.0,56.8643,57.1573,56.8643,56.9966,104275.0
2020-02-25 15:10:00,60.29,60.31,59.88,59.98,115810.0,56.9871,57.0061,56.5996,56.6941,115810.0
2020-02-25 15:20:00,60.0,60.05,59.7,59.8,123636.0,56.713,56.7603,56.4295,56.524,123636.0
2020-02-25 15:30:00,59.77,59.83,59.57,59.73,250831.0,56.4956,56.5523,56.3066,56.4578,250831.0
2020-02-25 15:40:00,59.73,60.16,59.73,59.93,275467.0,56.4578,56.8643,56.4578,56.6469,275467.0
2020-02-25 15:50:00,59.93,60.27,59.82,60.16,746657.0,56.6469,56.9682,56.5429,56.8643,746657.0
2020-02-26 09:30:00,60.82,60.82,60.4,60.55,253999.0,57.4881,57.4881,57.0911,57.2329,253999.0
2020-02-26 09:40:00,60.58,61.19,60.56,60.84,199579.0,57.2613,57.8378,57.2424,57.507,199579.0
2020-02-26 09:50:00,60.89,61.02,60.71,60.79,129727.0,57.5543,57.6772,57.3841,57.4598,129727.0
2020-02-26 10:00:00,60.79,60.87,60.53,60.77,117694.0,57.4598,57.5354,57.214,57.4409,117694.0
2020-02-26 10:10:00,60.77,61.26,60.63,61.16,192706.0,57.4409,57.904,57.3085,57.8095,192706.0
2020-02-26 10:20:00,61.16,61.2,60.8,60.8,136979.0,57.8095,57.8473,57.4692,57.4692,136979.0
2020-02-26 10:30:00,60.83,61.01,60.74,60.86,129651.0,57.4976,57.6677,57.4125,57.5259,129651.0
2020-02-26 10:40:00,60.88,61.09,60.84,60.9,64069.0,57.5448,57.7433,57.507,57.5637,64069.0
2020-02-26 10:50:00,60.89,61.12,60.89,60.94,68065.0,57.5543,57.7717,57.5543,57.6015,68065.0
2020-02-26 11:00:00,60.95,60.99,60.75,60.79,54609.0,57.611,57.6488,57.4219,57.4598,54609.0
2020-02-26 11:10:00,60.79,61.01,60.65,61.0,306969.0,57.4598,57.6677,57.3274,57.6583,306969.0
2020-02-26 11:20:00,61.01,61.22,60.96,61.15,123024.0,57.6677,57.8662,57.6204,57.8,123024.0
2020-02-26 11:30:00,61.12,61.13,60.9,61.08,97764.0,57.7717,57.7811,57.5637,57.7339,97764.0
2020-02-26 11:40:00,61.09,61.17,60.68,60.7,116097.0,57.7433,57.8189,57.3558,57.3747,116097.0
2020-02-26 11:50:00,60.72,60.72,60.49,60.61,84912.0,57.3936,57.3936,57.1762,57.2896,84912.0
2020-02-26 12:00:00,60.62,60.67,60.12,60.2,113175.0,57.2991,57.3463,56.8265,56.9021,113175.0
2020-02-26 12:10:00,60.21,60.26,59.98,60.18,100487.0,56.9115,56.9588,56.6941,56.8832,100487.0
2020-02-26 12:20:00,60.17,60.34,60.0,60.05,85957.0,56.8737,57.0344,56.713,56.7603,85957.0
2020-02-26 12:30:00,60.08,60.28,59.99,60.0,113279.0,56.7887,56.9777,56.7036,56.713,113279.0
2020-02-26 12:40:00,60.0,60.14,59.93,59.99,142931.0,56.713,56.8454,56.6469,56.7036,142931.0
2020-02-26 12:50:00,59.99,60.11,59.89,59.98,99374.0,56.7036,56.817,56.6091,56.6941,99374.0
2020-02-26 13:00:00,59.98,60.05,59.72,59.72,72289.0,56.6941,56.7603,56.4484,56.4484,72289.0
2020-02-26 13:10:00,59.74,59.82,59.63,59.72,75904.0,56.4673,56.5429,56.3633,56.4484,75904.0
2020-02-26 13:20:00,59.73,59.79,59.63,59.68,50361.0,56.4578,56.5145,56.3633,56.4106,50361.0
2020-02-26 13:30:00,59.66,59.69,58.79,58.79,218465.0,56.3917,56.42,55.5693,55.5693,218465.0
2020-02-26 13:40:00,58.76,59.05,58.44,58.86,267934.0,55.541,55.8151,55.2385,55.6355,267934.0
2020-02-26 13:50:00,58.85,58.92,58.57,58.6,105040.0,55.626,55.6922,55.3614,55.3897,105040.0
2020-02-26 14:00:00,58.64,58.85,58.53,58.67,120414.0,55.4275,55.626,55.3236,55.4559,120414.0
2020-02-26 14:10:00,58.63,58.94,58.5,58.53,118770.0,55.4181,55.7111,55.2952,55.3236,118770.0
2020-02-26 14:20:00,58.54,58.97,58.51,58.76,106307.0,55.333,55.7395,55.3047,55.541,106307.0
2020-02-26 14:30:00,58.76,59.02,58.65,58.87,123633.0,55.541,55.7867,55.437,55.6449,123633.0
2020-02-26 14:40:00,58.89,58.95,58.68,58.9,111219.0,55.6638,55.7206,55.4653,55.6733,111219.0
2020-02-26 14:50:00,58.9,59.02,58.8,58.9,134678.0,55.6733,55.7867,55.5788,55.6733,134678.0
2020-02-26 15:00:00,58.91,59.14,58.89,59.05,248686.0,55.6827,55.9001,55.6638,55.8151,248686.0
2020-02-26 15:10:00,59.06,59.33,58.98,59.23,239752.0,55.8245,56.0797,55.7489,55.9852,239752.0
2020-02-26 15:20:00,59.24,59.25,58.89,59.02,147466.0,55.9947,56.0041,55.6638,55.7867,147466.0
2020-02-26 15:30:00,59.01,59.09,58.88,59.07,158524.0,55.7773,55.8529,55.6544,55.834,158524.0
2020-02-26 15:40:00,59.06,59.11,58.96,59.04,194158.0,55.8245,55.8718,55.73,55.8056,194158.0
2020-02-26 15:50:00,59.05,59.2,59.0,59.15,532235.0,55.8151,55.9569,55.7678,55.9096,532235.0
2020-02-27 09:30:00,57.7,57.9,56.28,57.27,539429.0,54.539,54.7281,53.1968,54.1326,539429.0
2020-02-27 09:40:00,57.25,57.28,56.3,56.82,261711.0,54.1137,54.142,53.2157,53.7072,261711.0
2020-02-27 09:50:00,56.78,57.76,56.74,57.55,329917.0,53.6694,54.5957,53.6316,54.3973,329917.0
2020-02-27 10:00:00,57.59,57.82,57.11,57.17,233343.0,54.4351,54.6525,53.9814,54.0381,233343.0
2020-02-27 10:10:00,57.21,57.5,56.93,57.25,181728.0,54.0759,54.35,53.8112,54.1137,181728.0
2020-02-27 10:20:00,57.27,57.51,57.15,57.21,265618.0,54.1326,54.3594,54.0192,54.0759,265618.0
2020-02-27 10:30:00,57.22,57.38,56.94,57.33,280589.0,54.0853,54.2366,53.8207,54.1893,280589.0
2020-02-27 10:40:00,57.34,57.62,57.09,57.52,249154.0,54.1988,54.4634,53.9625,54.3689,249154.0
2020-02-27 10:50:00,57.52,58.0,57.47,57.98,169347.0,54.3689,54.8226,54.3216,54.8037,169347.0
2020-02-27 11:00:00,57.96,58.77,57.94,58.71,187704.0,54.7848,55.5504,54.7659,55.4937,187704.0
2020-02-27 11:10:00,58.69,58.91,58.43,58.91,197897.0,55.4748,55.6827,55.229,55.6827,197897.0
2020-02-27 11:20:00,58.94,59.0,58.55,58.61,129341.0,55.7111,55.7678,55.3425,55.3992,129341.0
2020-02-27 11:30:00,58.6,58.94,58.54,58.83,100461.0,55.3897,55.7111,55.333,55.6071,100461.0
2020-02-27 11:40:00,58.82,59.28,58.81,59.23,260882.0,55.5977,56.0325,55.5882,55.9852,260882.0
2020-02-27 11:50:00,59.23,59.71,59.09,59.66,152529.0,55.9852,56.4389,55.8529,56.3917,152529.0
2020-02-27 12:00:00,59.66,60.13,59.53,60.04,198226.0,56.3917,56.8359,56.2688,56.7508,198226.0
2020-02-27 12:10:00,60.07,60.49,60.07,60.42,201704.0,56.7792,57.1762,56.7792,57.11,201704.0
2020-02-27 12:20:00,60.41,60.42,59.86,60.34,135327.0,57.1006,57.11,56.5807,57.0344,135327.0
2020-02-27 12:30:00,60.32,61.01,60.25,61.01,149328.0,57.0155,57.6677,56.9493,57.6677,149328.0
2020-02-27 12:40:00,61.01,61.01,60.46,60.73,163677.0,57.6677,57.6677,57.1478,57.403,163677.0
2020-02-27 12:50:00,60.73,60.8,60.35,60.36,92703.0,57.403,57.4692,57.0439,57.0533,92703.0
2020-02-27 13:00:00,60.35,60.4,60.02,60.34,65801.0,57.0439,57.0911,56.7319,57.0344,65801.0
2020-02-27 13:10:00,60.38,60.88,60.36,60.41,134273.0,57.0722,57.5448,57.0533,57.1006,134273.0
2020-02-27 13:20:00,60.41,60.61,60.17,60.2,74197.0,57.1006,57.2896,56.8737,56.9021,74197.0
2020-02-27 13:30:00,60.21,60.38,59.85,59.99,78381.0,56.9115,57.0722,56.5713,56.7036,78381.0
2020-02-27 13:40:00,59.99,60.3,59.59,60.28,134246.0,56.7036,56.9966,56.3255,56.9777,134246.0
2020-02-27 13:50:00,60.26,60.58,59.66,59.76,100654.0,56.9588,57.2613,56.3917,56.4862,100654.0
2020-02-27 14:00:00,59.72,59.81,59.42,59.47,161236.0,56.4484,56.5334,56.1648,56.2121,161236.0
2020-02-27 14:10:00,59.46,59.79,59.28,59.31,89988.0,56.2026,56.5145,56.0325,56.0608,89988.0
2020-02-27 14:20:00,59.33,59.66,59.29,59.54,157496.0,56.0797,56.3917,56.0419,56.2782,157496.0
2020-02-27 14:30:00,59.54,59.54,59.2,59.27,51233.0,56.2782,56.2782,55.9569,56.023,51233.0
2020-02-27 14:40:00,59.3,59.43,59.16,59.42,129929.0,56.0514,56.1743,55.9191,56.1648,129929.0
2020-02-27 14:50:00,59.4,59.46,59.18,59.24,159730.0,56.1459,56.2026,55.938,55.9947,159730.0
2020-02-27 15:00:00,59.25,59.46,59.03,59.44,98237.0,56.0041,56.2026,55.7962,56.1837,98237.0
2020-02-27 15:10:00,59.44,59.57,59.31,59.34,84121.0,56.1837,56.3066,56.0608,56.0892,84121.0
2020-02-27 15:20:00,59.33,59.44,59.24,59.24,124557.0,56.0797,56.1837,55.9947,55.9947,124557.0
2020-02-27 15:30:00,59.22,59.34,59.18,59.2,160020.0,55.9758,56.0892,55.938,55.9569,160020.0
2020-02-27 15:40:00,59.21,59.28,59.02,59.11,145913.0,55.9663,56.0325,55.7867,55.8718,145913.0
2020-02-27 15:50:00,59.11,59.14,58.41,58.41,437481.0,55.8718,55.9001,55.2101,55.2101,437481.0
2020-02-28 09:30:00,56.82,57.86,56.62,57.76,250729.0,53.7072,54.6903,53.5182,54.5957,250729.0
2020-02-28 09:40:00,57.79,58.2,57.48,57.9,169572.0,54.6241,55.0116,54.3311,54.7281,169572.0
2020-02-28 09:50:00,57.86,57.98,57.07,57.18,155266.0,54.6903,54.8037,53.9435,54.0475,155266.0
2020-02-28 10:00:00,57.22,57.69,56.88,57.53,297244.0,54.0853,54.5296,53.764,54.3783,297244.0
2020-02-28 10:10:00,57.47,58.03,57.26,57.81,232144.0,54.3216,54.851,54.1231,54.643,232144.0
2020-02-28 10:20:00,57.82,57.87,56.95,57.02,95629.0,54.6525,54.6997,53.8301,53.8963,95629.0
2020-02-28 10:30:00,56.98,57.5,56.94,57.13,101018.0,53.8585,54.35,53.8207,54.0003,101018.0
2020-02-28 10:40:00,57.16,57.27,56.95,57.03,92347.0,54.0286,54.1326,53.8301,53.9057,92347.0
2020-02-28 10:50:00,57.01,57.89,57.01,57.56,77247.0,53.8868,54.7186,53.8868,54.4067,77247.0
2020-02-28 11:00:00,57.54,57.68,56.96,57.11,77462.0,54.3878,54.5201,53.8396,53.9814,77462.0
2020-02-28 11:10:00,57.14,57.65,56.99,57.63,65142.0,54.0097,54.4918,53.8679,54.4729,65142.0
2020-02-28 11:20:00,57.62,58.02,57.48,57.95,90389.0,54.4634,54.8415,54.3311,54.7753,90389.0
2020-02-28 11:30:00,57.91,58.27,57.83,58.26,93256.0,54.7375,55.0778,54.6619,55.0684,93256.0
2020-02-28 11:40:00,58.22,58.8,58.19,58.27,105871.0,55.0305,55.5788,55.0022,55.0778,105871.0
2020-02-28 11:50:00,58.3,58.46,57.63,57.91,77253.0,55.1062,55.2574,54.4729,54.7375,77253.0
2020-02-28 12:00:00,57.9,57.99,57.45,57.58,50789.0,54.7281,54.8131,54.3027,54.4256,50789.0
2020-02-28 12:10:00,57.61,57.63,57.35,57.43,51608.0,54.454,54.4729,54.2082,54.2838,51608.0
2020-02-28 12:20:00,57.46,57.85,57.33,57.85,57302.0,54.3122,54.6808,54.1893,54.6808,57302.0
2020-02-28 12:30:00,57.85,58.2,57.73,57.85,86587.0,54.6808,55.0116,54.5674,54.6808,86587.0
2020-02-28 12:40:00,57.87,58.16,57.54,57.79,61117.0,54.6997,54.9738,54.3878,54.6241,61117.0
2020-02-28 12:50:00,57.78,58.16,57.72,58.12,63468.0,54.6147,54.9738,54.5579,54.936,63468.0
2020-02-28 13:00:00,58.05,58.28,57.91,58.03,100493.0,54.8699,55.0873,54.7375,54.851,100493.0
2020-02-28 13:10:00,58.01,58.18,57.57,57.96,77986.0,54.8321,54.9927,54.4162,54.7848,77986.0
2020-02-28 13:20:00,57.91,58.06,57.5,57.51,88670.0,54.7375,54.8793,54.35,54.3594,88670.0
2020-02-28 13:30:00,57.48,57.55,57.1,57.17,60629.0,54.3311,54.3973,53.9719,54.0381,60629.0
2020-02-28 13:40:00,57.15,57.3,56.96,57.25,124060.0,54.0192,54.1609,53.8396,54.1137,124060.0
2020-02-28 13:50:00,57.24,57.47,57.02,57.37,94891.0,54.1042,54.3216,53.8963,54.2271,94891.0
2020-02-28 14:00:00,57.33,57.35,56.97,57.1,73613.0,54.1893,54.2082,53.849,53.9719,73613.0
2020-02-28 14:10:00,57.1,57.47,57.1,57.38,60945.0,53.9719,54.3216,53.9719,54.2366,60945.0
2020-02-28 14:20:00,57.3,57.66,57.26,57.53,55151.0,54.1609,54.5012,54.1231,54.3783,55151.0
2020-02-28 14:30:00,57.53,58.06,57.44,57.6,95243.0,54.3783,54.8793,54.2933,54.4445,95243.0
2020-02-28 14:40:00,57.61,58.14,57.61,57.9,98516.0,54.454,54.9549,54.454,54.7281,98516.0
2020-02-28 14:50:00,57.91,57.97,57.39,57.62,73056.0,54.7375,54.7942,54.246,54.4634,73056.0
2020-02-28 15:00:00,57.59,57.62,57.18,57.44,49288.0,54.4351,54.4634,54.0475,54.2933,49288.0
2020-02-28 15:10:00,57.39,57.96,57.34,57.84,78698.0,54.246,54.7848,54.1988,54.6714,78698.0
2020-02-28 15:20:00,57.82,57.85,57.28,57.33,108270.0,54.6525,54.6808,54.142,54.1893,108270.0
2020-02-28 15:30:00,57.32,57.67,57.26,57.3,127413.0,54.1799,54.5107,54.1231,54.1609,127413.0
2020-02-28 15:40:00,57.32,57.38,56.98,57.27,207215.0,54.1799,54.2366,53.8585,54.1326,207215.0
2020-02-28 15:50:00,57.24,58.3,57.03,58.3,672260.0,54.1042,55.1062,53.9057,55.1062,672260.0
2020-03-02 09:30:00,58.9,58.9,57.02,57.56,412103.0,55.6733,55.6733,53.8963,54.4067,412103.0
2020-03-02 09:40:00,57.55,57.8,57.14,57.57,168736.0,54.3973,54.6336,54.0097,54.4162,168736.0
2020-03-02 09:50:00,57.56,57.75,57.0,57.14,111207.0,54.4067,54.5863,53.8774,54.0097,111207.0
2020-03-02 10:00:00,57.12,57.16,56.6,56.77,304603.0,53.9908,54.0286,53.4993,53.66,304603.0
2020-03-02 10:10:00,56.82,57.18,56.82,57.02,118587.0,53.7072,54.0475,53.7072,53.8963,118587.0
2020-03-02 10:20:00,57.03,57.04,56.7,56.95,68889.0,53.9057,53.9152,53.5938,53.8301,68889.0
2020-03-02 10:30:00,56.99,57.19,56.66,57.12,121956.0,53.8679,54.057,53.556,53.9908,121956.0
2020-03-02 10:40:00,57.14,57.35,56.88,57.3,99137.0,54.0097,54.2082,53.764,54.1609,99137.0
2020-03-02 10:50:00,57.32,57.54,57.17,57.22,201054.0,54.1799,54.3878,54.0381,54.0853,201054.0
2020-03-02 11:00:00,57.18,57.36,57.03,57.14,202936.0,54.0475,54.2177,53.9057,54.0097,202936.0
2020-03-02 11:10:00,57.15,57.77,57.11,57.68,95879.0,54.0192,54.6052,53.9814,54.5201,95879.0
2020-03-02 11:20:00,57.69,58.01,57.66,57.92,142114.0,54.5296,54.8321,54.5012,54.747,142114.0
2020-03-02 11:30:00,57.92,58.31,57.9,58.27,162925.0,54.747,55.1156,54.7281,55.0778,162925.0
2020-03-02 11:40:00,58.27,58.38,58.05,58.28,86775.0,55.0778,55.1818,54.8699,55.0873,86775.0
2020-03-02 11:50:00,58.27,58.64,58.13,58.37,119164.0,55.0778,55.4275,54.9455,55.1723,119164.0
2020-03-02 12:00:00,58.37,58.4,58.14,58.15,110471.0,55.1723,55.2007,54.9549,54.9644,110471.0
2020-03-02 12:10:00,58.16,58.19,57.76,57.83,80553.0,54.9738,55.0022,54.5957,54.6619,80553.0
2020-03-02 12:20:00,57.83,57.84,57.58,57.62,136484.0,54.6619,54.6714,54.4256,54.4634,136484.0
2020-03-02 12:30:00,57.62,57.8,57.61,57.75,35643.0,54.4634,54.6336,54.454,54.5863,35643.0
2020-03-02 12:40:00,57.79,57.93,57.68,57.9,62370.0,54.6241,54.7564,54.5201,54.7281,62370.0
2020-03-02 12:50:00,57.91,58.05,57.81,58.0,59283.0,54.7375,54.8699,54.643,54.8226,59283.0
2020-03-02 13:00:00,58.03,58.12,57.97,58.03,64886.0,54.851,54.936,54.7942,54.851,64886.0
2020-03-02 13:10:00,58.05,58.14,57.72,57.77,71654.0,54.8699,54.9549,54.5579,54.6052,71654.0
2020-03-02 13:20:00,57.8,57.85,57.38,57.55,98360.0,54.6336,54.6808,54.2366,54.3973,98360.0
2020-03-02 13:30:00,57.56,57.62,57.41,57.61,65027.0,54.4067,54.4634,54.2649,54.454,65027.0
2020-03-02 13:40:00,57.58,57.69,57.37,57.39,48991.0,54.4256,54.5296,54.2271,54.246,48991.0
2020-03-02 13:50:00,57.33,57.5,57.11,57.47,47672.0,54.1893,54.35,53.9814,54.3216,47672.0
2020-03-02 14:00:00,57.45,57.72,57.43,57.7,54077.0,54.3027,54.5579,54.2838,54.539,54077.0
2020-03-02 14:10:00,57.68,57.72,57.58,57.61,40181.0,54.5201,54.5579,54.4256,54.454,40181.0
2020-03-02 14:20:00,57.61,57.67,57.23,57.25,87759.0,54.454,54.5107,54.0948,54.1137,87759.0
2020-03-02 14:30:00,57.27,57.34,56.98,57.01,51224.0,54.1326,54.1988,53.8585,53.8868,51224.0
2020-03-02 14:40:00,57.0,57.13,56.8,57.09,88945.0,53.8774,54.0003,53.6883,53.9625,88945.0
2020-03-02 14:50:00,57.06,57.32,56.91,56.95,87007.0,53.9341,54.1799,53.7923,53.8301,87007.0
2020-03-02 15:00:00,56.94,57.29,56.91,57.2,90041.0,53.8207,54.1515,53.7923,54.0664,90041.0
2020-03-02 15:10:00,57.2,57.32,57.1,57.19,66007.0,54.0664,54.1799,53.9719,54.057,66007.0
2020-03-02 15:20:00,57.18,57.51,57.17,57.42,87089.0,54.0475,54.3594,54.0381,54.2744,87089.0
2020-03-02 15:30:00,57.44,57.77,57.37,57.75,152195.0,54.2933,54.6052,54.2271,54.5863,152195.0
2020-03-02 15:40:00,57.76,57.91,57.54,57.86,174446.0,54.5957,54.7375,54.3878,54.6903,174446.0
2020-03-02 15:50:00,57.86,58.28,57.85,58.27,441305.0,54.6903,55.0873,54.6808,55.0778,441305.0
2020-03-03 09:30:00,58.6,58.93,57.93,58.33,263757.0,55.3897,55.7017,54.7564,55.1345,263757.0
2020-03-03 09:40:00,58.34,58.42,57.94,58.17,83613.0,55.144,55.2196,54.7659,54.9833,83613.0
2020-03-03 09:50:00,58.15,58.15,57.51,57.77,158828.0,54.9644,54.9644,54.3594,54.6052,158828.0
2020-03-03 10:00:00,57.77,59.52,57.76,58.9,282161.0,54.6052,56.2593,54.5957,55.6733,282161.0
2020-03-03 10:10:00,58.84,58.97,57.86,58.05,147932.0,55.6166,55.7395,54.6903,54.8699,147932.0
2020-03-03 10:20:00,58.08,58.5,57.91,57.96,179246.0,54.8982,55.2952,54.7375,54.7848,179246.0
2020-03-03 10:30:00,57.95,58.36,57.83,58.23,101890.0,54.7753,55.1629,54.6619,55.04,101890.0
2020-03-03 10:40:00,58.16,58.47,57.92,58.02,141311.0,54.9738,55.2669,54.747,54.8415,141311.0
2020-03-03 10:50:00,58.06,58.28,57.9,58.24,56628.0,54.8793,55.0873,54.7281,55.0495,56628.0
2020-03-03 11:00:00,58.19,58.27,57.44,57.47,99479.0,55.0022,55.0778,54.2933,54.3216,99479.0
2020-03-03 11:10:00,57.44,57.48,57.01,57.13,197988.0,54.2933,54.3311,53.8868,54.0003,197988.0
2020-03-03 11:20:00,57.16,57.35,56.63,56.79,184889.0,54.0286,54.2082,53.5277,53.6789,184889.0
2020-03-03 11:30:00,56.77,57.22,56.77,57.22,142225.0,53.66,54.0853,53.66,54.0853,142225.0
2020-03-03 11:40:00,57.18,57.26,56.59,56.64,116991.0,54.0475,54.1231,53.4898,53.5371,116991.0
2020-03-03 11:50:00,56.67,57.32,56.64,57.26,93629.0,53.5655,54.1799,53.5371,54.1231,93629.0
2020-03-03 12:00:00,57.24,57.29,56.99,57.27,85411.0,54.1042,54.1515,53.8679,54.1326,85411.0
2020-03-03 12:10:00,57.26,57.29,56.72,56.86,83290.0,54.1231,54.1515,53.6127,53.7451,83290.0
2020-03-03 12:20:00,56.86,57.08,56.73,56.76,89675.0,53.7451,53.953,53.6222,53.6505,89675.0
2020-03-03 12:30:00,56.79,56.82,56.51,56.71,70636.0,53.6789,53.7072,53.4142,53.6033,70636.0
2020-03-03 12:40:00,56.69,56.78,56.5,56.7,136514.0,53.5844,53.6694,53.4048,53.5938,136514.0
2020-03-03 12:50:00,56.71,56.73,56.45,56.59,64298.0,53.6033,53.6222,53.3575,53.4898,64298.0
2020-03-03 13:00:00,56.57,56.6,56.39,56.51,71962.0,53.4709,53.4993,53.3008,53.4142,71962.0
2020-03-03 13:10:00,56.52,56.59,56.25,56.32,72779.0,53.4237,53.4898,53.1685,53.2346,72779.0
2020-03-03 13:20:00,56.32,56.53,56.1,56.53,109476.0,53.2346,53.4331,53.0267,53.4331,109476.0
2020-03-03 13:30:00,56.48,56.54,56.2,56.45,57890.0,53.3859,53.4426,53.1212,53.3575,57890.0
2020-03-03 13:40:00,56.43,56.47,55.99,55.99,156715.0,53.3386,53.3764,52.9227,52.9227,156715.0
2020-03-03 13:50:00,56.01,56.18,55.92,55.97,87910.0,52.9416,53.1023,52.8565,52.9038,87910.0
2020-03-03 14:00:00,55.97,56.15,55.59,55.59,104383.0,52.9038,53.0739,52.5446,52.5446,104383.0
2020-03-03 14:10:00,55.61,55.99,55.48,55.52,106793.0,52.5635,52.9227,52.4407,52.4785,106793.0
2020-03-03 14:20:00,55.52,56.3,55.51,56.19,99654.0,52.4785,53.2157,52.469,53.1118,99654.0
2020-03-03 14:30:00,56.16,56.27,55.73,55.73,65979.0,53.0834,53.1874,52.677,52.677,65979.0
2020-03-03 14:40:00,55.7,56.08,55.57,56.05,69502.0,52.6486,53.0078,52.5257,52.9794,69502.0
2020-03-03 14:50:00,56.05,56.19,55.84,56.03,113519.0,52.9794,53.1118,52.7809,52.9605,113519.0
2020-03-03 15:00:00,56.02,56.38,55.94,56.11,78756.0,52.9511,53.2913,52.8755,53.0361,78756.0
2020-03-03 15:10:00,56.19,56.55,56.09,56.51,133481.0,53.1118,53.452,53.0172,53.4142,133481.0
2020-03-03 15:20:00,56.52,56.79,56.2,56.71,114561.0,53.4237,53.6789,53.1212,53.6033,114561.0
2020-03-03 15:30:00,56.69,56.73,56.0,56.13,109876.0,53.5844,53.6222,52.9322,53.055,109876.0
2020-03-03 15:40:00,56.14,56.66,56.05,56.07,164970.0,53.0645,53.556,52.9794,52.9983,164970.0
2020-03-03 15:50:00,56.05,56.2,55.67,55.89,443827.0,52.9794,53.1212,52.6202,52.8282,443827.0
2020-03-04 09:30:00,56.99,56.99,56.01,56.21,225558.0,53.8679,53.8679,52.9416,53.1307,225558.0
2020-03-04 09:40:00,56.27,56.41,55.93,55.96,100650.0,53.1874,53.3197,52.866,52.8944,100650.0
2020-03-04 09:50:00,56.0,56.09,55.55,55.71,132149.0,52.9322,53.0172,52.5068,52.6581,132149.0
2020-03-04 10:00:00,55.72,55.94,55.58,55.84,73409.0,52.6675,52.8755,52.5352,52.7809,73409.0
2020-03-04 10:10:00,55.82,56.31,55.7,56.31,88736.0,52.762,53.2252,52.6486,53.2252,88736.0
2020-03-04 10:20:00,56.27,56.46,56.19,56.35,53037.0,53.1874,53.367,53.1118,53.263,53037.0
2020-03-04 10:30:00,56.39,56.42,55.72,55.85,82159.0,53.3008,53.3292,52.6675,52.7904,82159.0
2020-03-04 10:40:00,55.86,56.1,55.76,55.83,63672.0,52.7998,53.0267,52.7053,52.7715,63672.0
2020-03-04 10:50:00,55.83,55.92,55.73,55.85,68600.0,52.7715,52.8565,52.677,52.7904,68600.0
2020-03-04 11:00:00,55.87,56.12,55.83,55.97,111983.0,52.8093,53.0456,52.7715,52.9038,111983.0
2020-03-04 11:10:00,55.96,56.14,55.93,56.14,43946.0,52.8944,53.0645,52.866,53.0645,43946.0
2020-03-04 11:20:00,56.18,56.34,55.98,56.31,57334.0,53.1023,53.2535,52.9133,53.2252,57334.0
2020-03-04 11:30:00,56.32,56.36,55.85,55.87,65657.0,53.2346,53.2724,52.7904,52.8093,65657.0
2020-03-04 11:40:00,55.87,55.88,55.61,55.65,62855.0,52.8093,52.8187,52.5635,52.6013,62855.0
2020-03-04 11:50:00,55.64,55.79,55.5,55.69,80300.0,52.5919,52.7337,52.4596,52.6391,80300.0
2020-03-04 12:00:00,55.67,55.75,55.47,55.71,78315.0,52.6202,52.6959,52.4312,52.6581,78315.0
2020-03-04 12:10:00,55.71,55.86,55.59,55.68,37450.0,52.6581,52.7998,52.5446,52.6297,37450.0
2020-03-04 12:20:00,55.71,55.77,55.52,55.77,42852.0,52.6581,52.7148,52.4785,52.7148,42852.0
2020-03-04 12:30:00,55.79,55.83,55.65,55.68,41008.0,52.7337,52.7715,52.6013,52.6297,41008.0
2020-03-04 12:40:00,55.7,55.92,55.64,55.92,49018.0,52.6486,52.8565,52.5919,52.8565,49018.0
2020-03-04 12:50:00,55.9,56.21,55.88,56.2,43688.0,52.8376,53.1307,52.8187,53.1212,43688.0
2020-03-04 13:00:00,56.21,56.6,56.2,56.57,80154.0,53.1307,53.4993,53.1212,53.4709,80154.0
2020-03-04 13:10:00,56.56,56.97,56.49,56.94,85459.0,53.4615,53.849,53.3953,53.8207,85459.0
2020-03-04 13:20:00,56.94,57.72,56.92,57.71,296239.0,53.8207,54.5579,53.8018,54.5485,296239.0
2020-03-04 13:30:00,57.71,57.84,57.54,57.57,242861.0,54.5485,54.6714,54.3878,54.4162,242861.0
2020-03-04 13:40:00,57.61,57.65,57.41,57.56,101546.0,54.454,54.4918,54.2649,54.4067,101546.0
2020-03-04 13:50:00,57.56,57.72,57.3,57.34,101447.0,54.4067,54.5579,54.1609,54.1988,101447.0
2020-03-04 14:00:00,57.34,57.4,57.16,57.19,93915.0,54.1988,54.2555,54.0286,54.057,93915.0
2020-03-04 14:10:00,57.2,57.32,57.18,57.21,72189.0,54.0664,54.1799,54.0475,54.0759,72189.0
2020-03-04 14:20:00,57.2,57.31,57.12,57.22,68003.0,54.0664,54.1704,53.9908,54.0853,68003.0
2020-03-04 14:30:00,57.2,57.25,57.07,57.08,54570.0,54.0664,54.1137,53.9435,53.953,54570.0
2020-03-04 14:40:00,57.12,57.21,56.99,57.05,54675.0,53.9908,54.0759,53.8679,53.9246,54675.0
2020-03-04 14:50:00,57.06,57.15,56.94,57.14,188038.0,53.9341,54.0192,53.8207,54.0097,188038.0
2020-03-04 15:00:00,57.14,57.35,57.09,57.25,34994.0,54.0097,54.2082,53.9625,54.1137,34994.0
2020-03-04 15:10:00,57.27,57.4,57.2,57.3,120888.0,54.1326,54.2555,54.0664,54.1609,120888.0
2020-03-04 15:20:00,57.3,57.32,57.13,57.21,192687.0,54.1609,54.1799,54.0003,54.0759,192687.0
2020-03-04 15:30:00,57.21,57.42,57.2,57.29,301045.0,54.0759,54.2744,54.0664,54.1515,301045.0
2020-03-04 15:40:00,57.28,57.29,57.01,57.21,347957.0,54.142,54.1515,53.8868,54.0759,347957.0
2020-03-04 15:50:00,57.21,57.42,57.2,57.25,1065557.0,54.0759,54.2744,54.0664,54.1137,1065557.0
2020-03-05 09:30:00,55.6,55.6,54.88,55.26,380341.0,52.5541,52.5541,51.8735,52.2327,380341.0
2020-03-05 09:40:00,55.28,55.43,55.05,55.31,185813.0,52.2516,52.3934,52.0342,52.28,185813.0
2020-03-05 09:50:00,55.28,55.37,54.97,55.01,142945.0,52.2516,52.3367,51.9586,51.9964,142945.0
2020-03-05 10:00:00,55.0,55.33,54.97,55.0,158969.0,51.9869,52.2989,51.9586,51.9869,158969.0
2020-03-05 10:10:00,54.98,55.67,54.98,55.66,84779.0,51.968,52.6202,51.968,52.6108,84779.0
2020-03-05 10:20:00,55.67,55.83,55.53,55.77,78122.0,52.6202,52.7715,52.4879,52.7148,78122.0
2020-03-05 10:30:00,55.76,55.98,55.69,55.9,121543.0,52.7053,52.9133,52.6391,52.8376,121543.0
2020-03-05 10:40:00,55.92,56.29,55.9,56.23,85302.0,52.8565,53.2063,52.8376,53.1496,85302.0
2020-03-05 10:50:00,56.21,56.5,56.13,56.41,108263.0,53.1307,53.4048,53.055,53.3197,108263.0
2020-03-05 11:00:00,56.42,56.67,56.31,56.62,223764.0,53.3292,53.5655,53.2252,53.5182,223764.0
2020-03-05 11:10:00,56.62,56.71,56.41,56.67,79294.0,53.5182,53.6033,53.3197,53.5655,79294.0
2020-03-05 11:20:00,56.66,56.67,56.28,56.54,91183.0,53.556,53.5655,53.1968,53.4426,91183.0
2020-03-05 11:30:00,56.57,56.68,56.19,56.22,58286.0,53.4709,53.5749,53.1118,53.1401,58286.0
2020-03-05 11:40:00,56.2,56.32,56.02,56.17,67532.0,53.1212,53.2346,52.9511,53.0929,67532.0
2020-03-05 11:50:00,56.19,56.22,55.84,55.93,89463.0,53.1118,53.1401,52.7809,52.866,89463.0
2020-03-05 12:00:00,55.93,56.06,55.79,55.96,133513.0,52.866,52.9889,52.7337,52.8944,133513.0
2020-03-05 12:10:00,55.95,56.12,55.88,55.95,224329.0,52.8849,53.0456,52.8187,52.8849,224329.0
2020-03-05 12:20:00,55.97,56.18,55.63,56.04,183490.0,52.9038,53.1023,52.5824,52.97,183490.0
2020-03-05 12:30:00,56.03,56.05,55.6,55.6,98836.0,52.9605,52.9794,52.5541,52.5541,98836.0
2020-03-05 12:40:00,55.61,55.71,55.43,55.7,117225.0,52.5635,52.6581,52.3934,52.6486,117225.0
2020-03-05 12:50:00,55.71,55.73,55.51,55.59,97272.0,52.6581,52.677,52.469,52.5446,97272.0
2020-03-05 13:00:00,55.59,55.78,55.13,55.24,235608.0,52.5446,52.7242,52.1098,52.2138,235608.0
2020-03-05 13:10:00,55.26,55.55,55.18,55.5,145230.0,52.2327,52.5068,52.1571,52.4596,145230.0
2020-03-05 13:20:00,55.5,55.69,55.48,55.57,97091.0,52.4596,52.6391,52.4407,52.5257,97091.0
2020-03-05 13:30:00,55.58,55.77,55.45,55.5,80265.0,52.5352,52.7148,52.4123,52.4596,80265.0
2020-03-05 13:40:00,55.47,55.74,55.44,55.72,90901.0,52.4312,52.6864,52.4028,52.6675,90901.0
2020-03-05 13:50:00,55.7,55.81,55.5,55.75,60575.0,52.6486,52.7526,52.4596,52.6959,60575.0
2020-03-05 14:00:00,55.73,55.73,55.29,55.34,65807.0,52.677,52.677,52.2611,52.3083,65807.0
2020-03-05 14:10:00,55.32,55.56,55.19,55.22,55981.0,52.2894,52.5163,52.1665,52.1949,55981.0
2020-03-05 14:20:00,55.2,55.25,55.03,55.17,58316.0,52.176,52.2233,52.0153,52.1476,58316.0
2020-03-05 14:30:00,55.18,55.57,55.16,55.49,71726.0,52.1571,52.5257,52.1382,52.4501,71726.0
2020-03-05 14:40:00,55.44,55.53,55.33,55.37,147205.0,52.4028,52.4879,52.2989,52.3367,147205.0
2020-03-05 14:50:00,55.38,55.42,55.02,55.12,240048.0,52.3461,52.3839,52.0059,52.1004,240048.0
2020-03-05 15:00:00,55.13,55.15,54.98,55.1,189869.0,52.1098,52.1287,51.968,52.0815,189869.0
2020-03-05 15:10:00,55.1,55.19,54.7,54.71,241332.0,52.0815,52.1665,51.7034,51.7128,241332.0
2020-03-05 15:20:00,54.71,54.91,54.58,54.86,252378.0,51.7128,51.9019,51.59,51.8546,252378.0
2020-03-05 15:30:00,54.83,55.17,54.75,54.76,269328.0,51.8263,52.1476,51.7506,51.7601,269328.0
2020-03-05 15:40:00,54.78,54.79,54.57,54.66,257110.0,51.779,51.7885,51.5805,51.6656,257110.0
2020-03-05 15:50:00,54.67,55.04,54.63,54.92,410407.0,51.675,52.0248,51.6372,51.9113,410407.0
2020-03-06 09:30:00,53.05,54.24,52.54,54.22,603640.0,50.1438,51.2686,49.6617,51.2497,603640.0
2020-03-06 09:40:00,54.22,55.08,53.81,54.04,421626.0,51.2497,52.0626,50.8621,51.0795,421626.0
2020-03-06 09:50:00,54.03,54.74,53.97,54.56,302149.0,51.0701,51.7412,51.0134,51.5711,302149.0
2020-03-06 10:00:00,54.58,55.37,54.53,54.53,285545.0,51.59,52.3367,51.5427,51.5427,285545.0
2020-03-06 10:10:00,54.53,55.55,54.39,55.49,444698.0,51.5427,52.5068,51.4104,52.4501,444698.0
2020-03-06 10:20:00,55.47,56.0,55.32,55.91,344940.0,52.4312,52.9322,52.2894,52.8471,344940.0
2020-03-06 10:30:00,55.91,56.07,55.34,55.67,228668.0,52.8471,52.9983,52.3083,52.6202,228668.0
2020-03-06 10:40:00,55.66,55.99,55.56,55.8,354359.0,52.6108,52.9227,52.5163,52.7431,354359.0
2020-03-06 10:50:00,55.85,56.01,55.71,55.96,215831.0,52.7904,52.9416,52.6581,52.8944,215831.0
2020-03-06 11:00:00,55.96,56.09,55.38,55.49,156123.0,52.8944,53.0172,52.3461,52.4501,156123.0
2020-03-06 11:10:00,55.48,55.5,54.92,55.2,80993.0,52.4407,52.4596,51.9113,52.176,80993.0
2020-03-06 11:20:00,55.22,55.33,54.94,55.05,95272.0,52.1949,52.2989,51.9302,52.0342,95272.0
2020-03-06 11:30:00,55.03,55.16,54.88,55.04,84678.0,52.0153,52.1382,51.8735,52.0248,84678.0
2020-03-06 11:40:00,55.02,55.02,54.79,54.85,102184.0,52.0059,52.0059,51.7885,51.8452,102184.0
2020-03-06 11:50:00,54.86,55.07,54.77,54.94,49795.0,51.8546,52.0531,51.7695,51.9302,49795.0
2020-03-06 12:00:00,54.97,55.01,54.58,54.62,76576.0,51.9586,51.9964,51.59,51.6278,76576.0
2020-03-06 12:10:00,54.63,54.82,54.59,54.69,115014.0,51.6372,51.8168,51.5994,51.6939,115014.0
2020-03-06 12:20:00,54.67,54.97,54.66,54.91,98830.0,51.675,51.9586,51.6656,51.9019,98830.0
2020-03-06 12:30:00,54.9,55.25,54.86,55.09,125275.0,51.8924,52.2233,51.8546,52.072,125275.0
2020-03-06 12:40:00,55.11,55.39,55.06,55.2,111079.0,52.0909,52.3556,52.0437,52.176,111079.0
2020-03-06 12:50:00,55.18,55.18,54.81,54.83,245890.0,52.1571,52.1571,51.8074,51.8263,245890.0
2020-03-06 13:00:00,54.86,55.05,54.81,54.96,37564.0,51.8546,52.0342,51.8074,51.9491,37564.0
2020-03-06 13:10:00,54.98,55.0,54.72,54.77,29517.0,51.968,51.9869,51.7223,51.7695,29517.0
2020-03-06 13:20:00,54.81,55.25,54.8,54.84,88587.0,51.8074,52.2233,51.7979,51.8357,88587.0
2020-03-06 13:30:00,54.83,54.96,54.76,54.94,60080.0,51.8263,51.9491,51.7601,51.9302,60080.0
2020-03-06 13:40:00,54.92,55.05,54.71,54.74,42651.0,51.9113,52.0342,51.7128,51.7412,42651.0
2020-03-06 13:50:00,54.74,54.79,54.53,54.61,54059.0,51.7412,51.7885,51.5427,51.6183,54059.0
2020-03-06 14:00:00,54.61,54.62,54.45,54.48,51697.0,51.6183,51.6278,51.4671,51.4954,51697.0
2020-03-06 14:10:00,54.46,54.7,54.44,54.51,86167.0,51.4765,51.7034,51.4576,51.5238,86167.0
2020-03-06 14:20:00,54.51,54.68,54.43,54.5,78812.0,51.5238,51.6845,51.4482,51.5143,78812.0
2020-03-06 14:30:00,54.51,54.55,54.13,54.16,121336.0,51.5238,51.5616,51.1646,51.193,121336.0
2020-03-06 14:40:00,54.2,54.44,54.17,54.23,155860.0,51.2308,51.4576,51.2024,51.2591,155860.0
2020-03-06 14:50:00,54.22,54.4,54.18,54.2,156532.0,51.2497,51.4198,51.2119,51.2308,156532.0
2020-03-06 15:00:00,54.2,54.3,53.88,53.92,143097.0,51.2308,51.3253,50.9283,50.9661,143097.0
2020-03-06 15:10:00,53.93,54.27,53.92,54.2,204474.0,50.9756,51.2969,50.9661,51.2308,204474.0
2020-03-06 15:20:00,54.19,54.2,53.89,53.94,219882.0,51.2213,51.2308,50.9378,50.985,219882.0
2020-03-06 15:30:00,53.92,54.31,53.86,53.95,456465.0,50.9661,51.3347,50.9094,50.9945,456465.0
2020-03-06 15:40:00,53.96,54.38,53.88,54.37,326280.0,51.0039,51.4009,50.9283,51.3915,326280.0
2020-03-06 15:50:00,54.34,55.0,54.27,54.89,664704.0,51.3631,51.9869,51.2969,51.883,664704.0
2020-03-09 09:30:00,51.01,51.17,50.79,51.15,3900.0,48.2155,48.3668,48.0076,48.3479,3900.0
2020-03-09 09:40:00,51.15,51.15,51.15,51.15,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2020-03-09 09:50:00,50.0,52.25,50.0,51.85,457496.0,47.2609,49.3876,47.2609,49.0095,457496.0
2020-03-09 10:00:00,51.82,52.5,51.77,52.25,316862.0,48.9812,49.6239,48.9339,49.3876,316862.0
2020-03-09 10:10:00,52.26,52.84,52.11,52.22,341955.0,49.3971,49.9453,49.2553,49.3592,341955.0
2020-03-09 10:20:00,52.19,52.27,51.66,51.87,271698.0,49.3309,49.4065,48.8299,49.0284,271698.0
2020-03-09 10:30:00,51.87,52.14,51.64,51.7,150444.0,49.0284,49.2836,48.811,48.8677,150444.0
2020-03-09 10:40:00,51.67,51.86,51.45,51.48,136904.0,48.8394,49.019,48.6314,48.6598,136904.0
2020-03-09 10:50:00,51.47,51.54,51.28,51.3,126612.0,48.6503,48.7165,48.4707,48.4896,126612.0
2020-03-09 11:00:00,51.27,51.36,50.82,50.91,114367.0,48.4613,48.5464,48.0359,48.121,114367.0
2020-03-09 11:10:00,50.91,51.43,50.88,51.28,101625.0,48.121,48.6125,48.0927,48.4707,101625.0
2020-03-09 11:20:00,51.24,51.56,51.13,51.43,101184.0,48.4329,48.7354,48.329,48.6125,101184.0
2020-03-09 11:30:00,51.45,51.7,51.09,51.58,93077.0,48.6314,48.8677,48.2911,48.7543,93077.0
2020-03-09 11:40:00,51.53,51.69,51.36,51.65,70384.0,48.707,48.8583,48.5464,48.8205,70384.0
2020-03-09 11:50:00,51.63,51.82,51.43,51.71,58674.0,48.8016,48.9812,48.6125,48.8772,58674.0
2020-03-09 12:00:00,51.67,51.99,51.52,51.95,48404.0,48.8394,49.1418,48.6976,49.104,48404.0
2020-03-09 12:10:00,51.93,52.14,51.75,51.84,259463.0,49.0851,49.2836,48.915,49.0001,259463.0
2020-03-09 12:20:00,51.82,52.09,51.48,51.49,104977.0,48.9812,49.2364,48.6598,48.6692,104977.0
2020-03-09 12:30:00,51.47,51.54,51.17,51.37,64538.0,48.6503,48.7165,48.3668,48.5558,64538.0
2020-03-09 12:40:00,51.36,51.46,50.98,51.02,102441.0,48.5464,48.6409,48.1872,48.225,102441.0
2020-03-09 12:50:00,51.02,51.15,50.92,50.98,52560.0,48.225,48.3479,48.1305,48.1872,52560.0
2020-03-09 13:00:00,50.98,51.26,50.92,51.07,83434.0,48.1872,48.4518,48.1305,48.2722,83434.0
2020-03-09 13:10:00,51.05,51.29,51.02,51.05,50845.0,48.2533,48.4802,48.225,48.2533,50845.0
2020-03-09 13:20:00,51.03,51.06,50.48,50.55,105372.0,48.2344,48.2628,47.7146,47.7807,105372.0
2020-03-09 13:30:00,50.54,50.54,50.16,50.16,79026.0,47.7713,47.7713,47.4121,47.4121,79026.0
2020-03-09 13:40:00,50.18,50.24,49.84,49.84,155618.0,47.431,47.4877,47.1096,47.1096,155618.0
2020-03-09 13:50:00,49.83,49.86,49.55,49.58,93207.0,47.1002,47.1285,46.8355,46.8639,93207.0
2020-03-09 14:00:00,49.58,49.64,49.26,49.26,96876.0,46.8639,46.9206,46.5614,46.5614,96876.0
2020-03-09 14:10:00,49.26,49.89,49.25,49.61,98054.0,46.5614,47.1569,46.5519,46.8922,98054.0
2020-03-09 14:20:00,49.62,49.73,49.17,49.17,100446.0,46.9017,47.0057,46.4763,46.4763,100446.0
2020-03-09 14:30:00,49.16,49.32,49.05,49.18,117632.0,46.4669,46.6181,46.3629,46.4858,117632.0
2020-03-09 14:40:00,49.18,49.31,49.0,49.02,136284.0,46.4858,46.6087,46.3156,46.3345,136284.0
2020-03-09 14:50:00,49.0,49.7,49.0,49.5,138610.0,46.3156,46.9773,46.3156,46.7883,138610.0
2020-03-09 15:00:00,49.51,49.72,49.22,49.56,121646.0,46.7977,46.9962,46.5236,46.845,121646.0
2020-03-09 15:10:00,49.57,49.69,49.46,49.54,137149.0,46.8544,46.9678,46.7504,46.8261,137149.0
2020-03-09 15:20:00,49.53,50.04,49.49,49.86,179251.0,46.8166,47.2987,46.7788,47.1285,179251.0
2020-03-09 15:30:00,49.87,50.0,49.51,49.98,247676.0,47.138,47.2609,46.7977,47.242,247676.0
2020-03-09 15:40:00,49.98,50.13,49.86,50.02,188887.0,47.242,47.3837,47.1285,47.2798,188887.0
2020-03-09 15:50:00,50.01,50.11,49.65,49.66,424865.0,47.2703,47.3648,46.93,46.9395,424865.0
2020-03-10 09:30:00,51.82,52.88,51.79,52.28,457704.0,48.9812,49.9831,48.9528,49.416,457704.0
2020-03-10 09:40:00,52.27,52.34,51.4,51.56,155513.0,49.4065,49.4727,48.5842,48.7354,155513.0
2020-03-10 09:50:00,51.55,52.32,51.28,52.26,173518.0,48.7259,49.4538,48.4707,49.3971,173518.0
2020-03-10 10:00:00,52.27,52.55,52.23,52.49,188061.0,49.4065,49.6712,49.3687,49.6145,188061.0
2020-03-10 10:10:00,52.48,52.61,52.29,52.36,87032.0,49.605,49.7279,49.4254,49.4916,87032.0
2020-03-10 10:20:00,52.37,52.52,52.09,52.15,57745.0,49.501,49.6428,49.2364,49.2931,57745.0
2020-03-10 10:30:00,52.15,52.17,51.74,51.75,122417.0,49.2931,49.312,48.9055,48.915,122417.0
2020-03-10 10:40:00,51.79,51.88,51.18,51.21,58077.0,48.9528,49.0379,48.3762,48.4046,58077.0
2020-03-10 10:50:00,51.2,51.24,50.75,50.75,130304.0,48.3951,48.4329,47.9698,47.9698,130304.0
2020-03-10 11:00:00,50.76,51.22,50.65,51.2,238342.0,47.9792,48.414,47.8753,48.3951,238342.0
2020-03-10 11:10:00,51.18,51.22,50.68,50.68,93641.0,48.3762,48.414,47.9036,47.9036,93641.0
2020-03-10 11:20:00,50.71,50.75,50.09,50.25,100629.0,47.932,47.9698,47.3459,47.4972,100629.0
2020-03-10 11:30:00,50.26,50.27,49.58,49.82,95065.0,47.5066,47.5161,46.8639,47.0907,95065.0
2020-03-10 11:40:00,49.83,50.8,49.65,50.8,124262.0,47.1002,48.017,46.93,48.017,124262.0
2020-03-10 11:50:00,50.82,50.82,49.9,50.17,75841.0,48.0359,48.0359,47.1663,47.4215,75841.0
2020-03-10 12:00:00,50.2,50.9,50.2,50.82,104407.0,47.4499,48.1116,47.4499,48.0359,104407.0
2020-03-10 12:10:00,50.84,51.56,50.83,51.33,162869.0,48.0548,48.7354,48.0454,48.518,162869.0
2020-03-10 12:20:00,51.32,51.36,50.58,50.6,101510.0,48.5085,48.5464,47.8091,47.828,101510.0
2020-03-10 12:30:00,50.59,50.62,50.13,50.48,54536.0,47.8185,47.8469,47.3837,47.7146,54536.0
2020-03-10 12:40:00,50.45,50.86,50.16,50.19,93591.0,47.6862,48.0737,47.4121,47.4405,93591.0
2020-03-10 12:50:00,50.21,50.57,50.11,50.46,58689.0,47.4594,47.7996,47.3648,47.6957,58689.0
2020-03-10 13:00:00,50.5,50.61,50.08,50.61,69338.0,47.7335,47.8374,47.3365,47.8374,69338.0
2020-03-10 13:10:00,50.61,51.07,50.51,51.01,110799.0,47.8374,48.2722,47.7429,48.2155,110799.0
2020-03-10 13:20:00,51.01,51.55,51.01,51.33,206909.0,48.2155,48.7259,48.2155,48.518,206909.0
2020-03-10 13:30:00,51.33,51.47,51.15,51.25,150297.0,48.518,48.6503,48.3479,48.4424,150297.0
2020-03-10 13:40:00,51.26,51.36,50.93,51.02,158779.0,48.4518,48.5464,48.1399,48.225,158779.0
2020-03-10 13:50:00,51.02,51.05,50.51,50.57,77953.0,48.225,48.2533,47.7429,47.7996,77953.0
2020-03-10 14:00:00,50.56,50.77,50.33,50.77,76945.0,47.7902,47.9887,47.5728,47.9887,76945.0
2020-03-10 14:10:00,50.77,51.38,50.64,51.33,75392.0,47.9887,48.5653,47.8658,48.518,75392.0
2020-03-10 14:20:00,51.34,51.57,51.04,51.54,83584.0,48.5275,48.7449,48.2439,48.7165,83584.0
2020-03-10 14:30:00,51.55,52.02,51.52,51.94,127957.0,48.7259,49.1702,48.6976,49.0946,127957.0
2020-03-10 14:40:00,51.95,52.79,51.91,52.7,180328.0,49.104,49.898,49.0662,49.8129,180328.0
2020-03-10 14:50:00,52.71,52.71,52.21,52.35,161453.0,49.8224,49.8224,49.3498,49.4821,161453.0
2020-03-10 15:00:00,52.41,52.85,52.29,52.62,154077.0,49.5388,49.9547,49.4254,49.7373,154077.0
2020-03-10 15:10:00,52.59,52.85,52.43,52.8,124658.0,49.709,49.9547,49.5577,49.9075,124658.0
2020-03-10 15:20:00,52.76,52.82,52.37,52.4,158645.0,49.8697,49.9264,49.501,49.5294,158645.0
2020-03-10 15:30:00,52.38,52.73,52.32,52.62,190178.0,49.5105,49.8413,49.4538,49.7373,190178.0
2020-03-10 15:40:00,52.62,52.96,52.57,52.91,185638.0,49.7373,50.0587,49.6901,50.0114,185638.0
2020-03-10 15:50:00,52.91,53.51,52.88,53.37,425280.0,50.0114,50.5786,49.9831,50.4462,425280.0
2020-03-11 09:30:00,51.71,51.78,50.8,51.01,494592.0,48.8772,48.9433,48.017,48.2155,494592.0
2020-03-11 09:40:00,51.0,51.46,50.66,50.77,216212.0,48.2061,48.6409,47.8847,47.9887,216212.0
2020-03-11 09:50:00,50.71,51.11,50.5,50.66,208486.0,47.932,48.3101,47.7335,47.8847,208486.0
2020-03-11 10:00:00,50.68,51.14,50.53,51.07,80376.0,47.9036,48.3384,47.7618,48.2722,80376.0
2020-03-11 10:10:00,51.04,51.22,50.88,50.99,125944.0,48.2439,48.414,48.0927,48.1966,125944.0
2020-03-11 10:20:00,50.97,51.02,50.27,50.41,129298.0,48.1777,48.225,47.5161,47.6484,129298.0
2020-03-11 10:30:00,50.39,50.96,50.31,50.85,247769.0,47.6295,48.1683,47.5539,48.0643,247769.0
2020-03-11 10:40:00,50.83,51.17,50.72,50.84,186443.0,48.0454,48.3668,47.9414,48.0548,186443.0
2020-03-11 10:50:00,50.84,51.24,50.82,51.11,206949.0,48.0548,48.4329,48.0359,48.3101,206949.0
2020-03-11 11:00:00,51.11,51.23,50.93,51.15,279256.0,48.3101,48.4235,48.1399,48.3479,279256.0
2020-03-11 11:10:00,51.15,51.19,50.77,50.79,207668.0,48.3479,48.3857,47.9887,48.0076,207668.0
2020-03-11 11:20:00,50.8,50.86,50.5,50.79,137172.0,48.017,48.0737,47.7335,48.0076,137172.0
2020-03-11 11:30:00,50.83,51.15,50.71,51.12,190422.0,48.0454,48.3479,47.932,48.3195,190422.0
2020-03-11 11:40:00,51.11,51.16,50.44,50.75,140074.0,48.3101,48.3573,47.6768,47.9698,140074.0
2020-03-11 11:50:00,50.78,50.92,50.67,50.77,158784.0,47.9981,48.1305,47.8942,47.9887,158784.0
2020-03-11 12:00:00,50.77,50.87,50.54,50.77,122040.0,47.9887,48.0832,47.7713,47.9887,122040.0
2020-03-11 12:10:00,50.8,51.14,50.75,51.05,76951.0,48.017,48.3384,47.9698,48.2533,76951.0
2020-03-11 12:20:00,51.06,51.12,50.79,50.93,135443.0,48.2628,48.3195,48.0076,48.1399,135443.0
2020-03-11 12:30:00,50.91,50.96,50.41,50.42,223099.0,48.121,48.1683,47.6484,47.6579,223099.0
2020-03-11 12:40:00,50.41,50.61,49.96,50.01,371395.0,47.6484,47.8374,47.2231,47.2703,371395.0
2020-03-11 12:50:00,50.01,50.15,49.75,49.97,224198.0,47.2703,47.4026,47.0246,47.2325,224198.0
2020-03-11 13:00:00,49.98,49.99,49.26,49.35,206975.0,47.242,47.2514,46.5614,46.6465,206975.0
2020-03-11 13:10:00,49.36,49.67,49.27,49.58,105847.0,46.6559,46.9489,46.5709,46.8639,105847.0
2020-03-11 13:20:00,49.58,50.34,49.57,50.3,177480.0,46.8639,47.5822,46.8544,47.5444,177480.0
2020-03-11 13:30:00,50.3,50.39,49.91,49.99,135034.0,47.5444,47.6295,47.1758,47.2514,135034.0
2020-03-11 13:40:00,49.98,50.21,49.97,50.14,192500.0,47.242,47.4594,47.2325,47.3932,192500.0
2020-03-11 13:50:00,50.12,50.15,49.7,49.78,109279.0,47.3743,47.4026,46.9773,47.0529,109279.0
2020-03-11 14:00:00,49.77,49.86,49.29,49.39,108978.0,47.0435,47.1285,46.5898,46.6843,108978.0
2020-03-11 14:10:00,49.41,49.42,49.22,49.3,86512.0,46.7032,46.7126,46.5236,46.5992,86512.0
2020-03-11 14:20:00,49.29,49.43,49.22,49.25,97775.0,46.5898,46.7221,46.5236,46.5519,97775.0
2020-03-11 14:30:00,49.25,49.59,49.21,49.33,141739.0,46.5519,46.8733,46.5141,46.6276,141739.0
2020-03-11 14:40:00,49.35,49.69,49.25,49.25,145410.0,46.6465,46.9678,46.5519,46.5519,145410.0
2020-03-11 14:50:00,49.25,49.51,49.16,49.35,142403.0,46.5519,46.7977,46.4669,46.6465,142403.0
2020-03-11 15:00:00,49.36,49.42,48.54,48.62,393598.0,46.6559,46.7126,45.8808,45.9565,393598.0
2020-03-11 15:10:00,48.62,48.89,48.39,48.44,283102.0,45.9565,46.2117,45.7391,45.7863,283102.0
2020-03-11 15:20:00,48.44,48.79,48.38,48.71,282811.0,45.7863,46.1171,45.7296,46.0415,282811.0
2020-03-11 15:30:00,48.68,49.02,48.46,48.91,398875.0,46.0132,46.3345,45.8052,46.2306,398875.0
2020-03-11 15:40:00,48.89,49.1,48.52,48.56,335515.0,46.2117,46.4102,45.8619,45.8997,335515.0
2020-03-11 15:50:00,48.55,48.85,48.22,48.62,572057.0,45.8903,46.1739,45.5784,45.9565,572057.0
2020-03-12 09:30:00,42.4,44.41,42.32,42.98,304061.0,40.0772,41.9771,40.0016,40.6254,304061.0
2020-03-12 09:40:00,42.98,42.98,42.98,42.98,0.0,40.6254,40.6254,40.6254,40.6254,0.0
2020-03-12 09:50:00,42.72,42.91,39.06,41.92,671355.0,40.3797,40.5593,36.9202,39.6235,671355.0
2020-03-12 10:00:00,41.89,43.29,41.57,41.73,600355.0,39.5952,40.9185,39.2927,39.4439,600355.0
2020-03-12 10:10:00,41.72,42.0,41.33,41.98,351638.0,39.4345,39.6991,39.0658,39.6802,351638.0
2020-03-12 10:20:00,41.98,42.97,41.83,42.88,347565.0,39.6802,40.616,39.5384,40.5309,347565.0
2020-03-12 10:30:00,42.87,43.64,42.75,43.53,269102.0,40.5215,41.2493,40.408,41.1453,269102.0
2020-03-12 10:40:00,43.54,43.86,43.42,43.63,289178.0,41.1548,41.4572,41.0413,41.2398,289178.0
2020-03-12 10:50:00,43.64,43.96,43.41,43.64,296511.0,41.2493,41.5517,41.0319,41.2493,296511.0
2020-03-12 11:00:00,43.64,43.78,43.16,43.64,187033.0,41.2493,41.3816,40.7956,41.2493,187033.0
2020-03-12 11:10:00,43.63,43.84,43.37,43.78,102175.0,41.2398,41.4383,40.9941,41.3816,102175.0
2020-03-12 11:20:00,43.77,44.0,43.66,43.92,113070.0,41.3722,41.5896,41.2682,41.5139,113070.0
2020-03-12 11:30:00,43.9,43.96,43.49,43.71,158982.0,41.495,41.5517,41.1075,41.3154,158982.0
2020-03-12 11:40:00,43.71,43.83,43.59,43.62,125574.0,41.3154,41.4289,41.202,41.2304,125574.0
2020-03-12 11:50:00,43.61,43.72,43.29,43.31,213121.0,41.2209,41.3249,40.9185,40.9374,213121.0
2020-03-12 12:00:00,43.31,43.41,43.08,43.16,156861.0,40.9374,41.0319,40.72,40.7956,156861.0
2020-03-12 12:10:00,43.18,43.53,43.1,43.22,153111.0,40.8145,41.1453,40.7389,40.8523,153111.0
2020-03-12 12:20:00,43.23,43.84,43.13,43.8,310830.0,40.8617,41.4383,40.7672,41.4005,310830.0
2020-03-12 12:30:00,43.81,43.81,43.39,43.46,284165.0,41.41,41.41,41.013,41.0791,284165.0
2020-03-12 12:40:00,43.45,43.45,42.66,42.67,165370.0,41.0697,41.0697,40.323,40.3324,165370.0
2020-03-12 12:50:00,42.69,45.8,42.66,45.62,512101.0,40.3513,43.2909,40.323,43.1208,512101.0
2020-03-12 13:00:00,45.63,46.59,45.42,46.29,311069.0,43.1303,44.0377,42.9318,43.7541,311069.0
2020-03-12 13:10:00,46.25,46.28,44.44,44.93,500334.0,43.7163,43.7447,42.0055,42.4686,500334.0
2020-03-12 13:20:00,44.92,44.95,44.37,44.5,212143.0,42.4592,42.4875,41.9393,42.0622,212143.0
2020-03-12 13:30:00,44.5,44.69,43.44,43.45,168265.0,42.0622,42.2418,41.0602,41.0697,168265.0
2020-03-12 13:40:00,43.43,43.8,43.11,43.52,184574.0,41.0508,41.4005,40.7483,41.1359,184574.0
2020-03-12 13:50:00,43.53,44.03,43.22,43.91,270910.0,41.1453,41.6179,40.8523,41.5045,270910.0
2020-03-12 14:00:00,43.91,44.08,43.38,43.55,249577.0,41.5045,41.6652,41.0035,41.1642,249577.0
2020-03-12 14:10:00,43.58,43.74,43.21,43.26,139619.0,41.1926,41.3438,40.8428,40.8901,139619.0
2020-03-12 14:20:00,43.26,43.43,43.01,43.06,190197.0,40.8901,41.0508,40.6538,40.7011,190197.0
2020-03-12 14:30:00,43.06,43.44,42.84,42.85,179564.0,40.7011,41.0602,40.4931,40.5026,179564.0
2020-03-12 14:40:00,42.87,43.37,42.67,43.34,265230.0,40.5215,40.9941,40.3324,40.9657,265230.0
2020-03-12 14:50:00,43.33,43.48,43.01,43.05,322549.0,40.9563,41.098,40.6538,40.6916,322549.0
2020-03-12 15:00:00,43.06,43.24,42.91,43.02,327458.0,40.7011,40.8712,40.5593,40.6632,327458.0
2020-03-12 15:10:00,43.04,43.29,43.0,43.13,235408.0,40.6821,40.9185,40.6443,40.7672,235408.0
2020-03-12 15:20:00,43.12,43.17,42.74,42.99,237632.0,40.7578,40.805,40.3986,40.6349,237632.0
2020-03-12 15:30:00,42.99,43.05,42.99,43.02,289417.0,40.6349,40.6916,40.6349,40.6632,289417.0
2020-03-12 15:40:00,43.03,43.12,42.66,42.91,470242.0,40.6727,40.7578,40.323,40.5593,470242.0
2020-03-12 15:50:00,42.92,44.32,42.91,44.15,1165904.0,40.5687,41.892,40.5593,41.7313,1165904.0
2020-03-13 09:30:00,47.9,48.48,47.9,48.33,697285.0,45.2759,45.8241,45.2759,45.6823,697285.0
2020-03-13 09:40:00,48.33,48.64,47.15,47.22,570763.0,45.6823,45.9754,44.567,44.6332,570763.0
2020-03-13 09:50:00,47.21,47.21,46.08,46.12,271930.0,44.6237,44.6237,43.5556,43.5934,271930.0
2020-03-13 10:00:00,46.14,47.51,45.68,46.96,446437.0,43.6123,44.9073,43.1775,44.3874,446437.0
2020-03-13 10:10:00,46.9,47.16,46.1,46.98,342324.0,44.3307,44.5764,43.5745,44.4063,342324.0
2020-03-13 10:20:00,46.97,47.44,46.83,47.02,235602.0,44.3969,44.8411,44.2645,44.4441,235602.0
2020-03-13 10:30:00,47.03,47.31,46.82,47.04,220942.0,44.4536,44.7182,44.2551,44.463,220942.0
2020-03-13 10:40:00,47.03,47.16,46.86,46.9,205575.0,44.4536,44.5764,44.2929,44.3307,205575.0
2020-03-13 10:50:00,46.91,46.98,45.76,45.82,220927.0,44.3401,44.4063,43.2531,43.3099,220927.0
2020-03-13 11:00:00,45.8,45.86,45.24,45.47,195597.0,43.2909,43.3477,42.7616,42.979,195597.0
2020-03-13 11:10:00,45.47,45.54,44.96,45.1,178317.0,42.979,43.0452,42.497,42.6293,178317.0
2020-03-13 11:20:00,45.09,45.19,44.11,44.12,153153.0,42.6198,42.7144,41.6935,41.703,153153.0
2020-03-13 11:30:00,44.14,44.24,43.38,43.7,204207.0,41.7219,41.8164,41.0035,41.306,204207.0
2020-03-13 11:40:00,43.77,43.78,42.87,42.9,208481.0,41.3722,41.3816,40.5215,40.5498,208481.0
2020-03-13 11:50:00,42.95,43.83,42.95,43.58,137938.0,40.5971,41.4289,40.5971,41.1926,137938.0
2020-03-13 12:00:00,43.55,43.7,43.0,43.21,92369.0,41.1642,41.306,40.6443,40.8428,92369.0
2020-03-13 12:10:00,43.14,43.88,43.13,43.59,130593.0,40.7767,41.4761,40.7672,41.202,130593.0
2020-03-13 12:20:00,43.61,44.25,43.59,44.12,145830.0,41.2209,41.8259,41.202,41.703,145830.0
2020-03-13 12:30:00,44.07,44.71,44.07,44.5,104842.0,41.6557,42.2607,41.6557,42.0622,104842.0
2020-03-13 12:40:00,44.46,44.93,44.45,44.57,155433.0,42.0244,42.4686,42.0149,42.1283,155433.0
2020-03-13 12:50:00,44.55,45.0,44.42,44.71,396616.0,42.1094,42.5348,41.9865,42.2607,396616.0
2020-03-13 13:00:00,44.7,45.46,44.62,45.38,250892.0,42.2512,42.9696,42.1756,42.894,250892.0
2020-03-13 13:10:00,45.42,46.43,45.38,45.91,280543.0,42.9318,43.8864,42.894,43.3949,280543.0
2020-03-13 13:20:00,45.94,46.72,45.84,46.64,245266.0,43.4233,44.1605,43.3288,44.0849,245266.0
2020-03-13 13:30:00,46.64,47.11,46.33,46.44,301149.0,44.0849,44.5292,43.7919,43.8959,301149.0
2020-03-13 13:40:00,46.45,46.99,46.23,46.96,115448.0,43.9053,44.4158,43.6974,44.3874,115448.0
2020-03-13 13:50:00,47.0,47.5,46.99,47.31,221639.0,44.4252,44.8978,44.4158,44.7182,221639.0
2020-03-13 14:00:00,47.31,47.31,45.77,45.89,330660.0,44.7182,44.7182,43.2626,43.376,330660.0
2020-03-13 14:10:00,45.89,46.25,45.62,46.09,134512.0,43.376,43.7163,43.1208,43.5651,134512.0
2020-03-13 14:20:00,46.09,46.23,45.81,45.97,194164.0,43.5651,43.6974,43.3004,43.4516,194164.0
2020-03-13 14:30:00,45.96,46.25,45.96,46.02,178466.0,43.4422,43.7163,43.4422,43.4989,178466.0
2020-03-13 14:40:00,46.01,46.76,45.95,46.43,200615.0,43.4894,44.1984,43.4327,43.8864,200615.0
2020-03-13 14:50:00,46.43,46.78,46.28,46.69,132293.0,43.8864,44.2173,43.7447,44.1322,132293.0
2020-03-13 15:00:00,46.68,47.3,46.63,46.66,310324.0,44.1227,44.7088,44.0755,44.1038,310324.0
2020-03-13 15:10:00,46.64,46.73,46.19,46.58,374237.0,44.0849,44.17,43.6596,44.0282,374237.0
2020-03-13 15:20:00,46.56,47.05,46.42,46.73,170360.0,44.0093,44.4725,43.877,44.17,170360.0
2020-03-13 15:30:00,46.73,46.94,45.61,46.38,310404.0,44.17,44.3685,43.1114,43.8392,310404.0
2020-03-13 15:40:00,46.34,47.08,46.27,47.08,301372.0,43.8014,44.5008,43.7352,44.5008,301372.0
2020-03-13 15:50:00,47.09,49.1,47.08,49.01,827971.0,44.5103,46.4102,44.5008,46.3251,827971.0
2020-03-16 09:30:00,40.52,40.52,40.01,40.01,500.0,38.3002,38.3002,37.8181,37.8181,500.0
2020-03-16 09:40:00,39.75,41.67,39.2,39.91,324629.0,37.5724,39.3872,37.0525,37.7236,324629.0
2020-03-16 09:50:00,39.99,41.95,39.78,41.65,653255.0,37.7992,39.6519,37.6007,39.3683,653255.0
2020-03-16 10:00:00,41.65,42.99,41.48,42.74,630559.0,39.3683,40.6349,39.2076,40.3986,630559.0
2020-03-16 10:10:00,42.73,43.32,42.13,42.85,354310.0,40.3891,40.9468,39.822,40.5026,354310.0
2020-03-16 10:20:00,42.86,43.18,42.12,42.16,283256.0,40.512,40.8145,39.8125,39.8504,283256.0
2020-03-16 10:30:00,42.17,43.71,41.99,42.7,831857.0,39.8598,41.3154,39.6897,40.3608,831857.0
2020-03-16 10:40:00,42.75,43.31,42.69,42.96,297854.0,40.408,40.9374,40.3513,40.6065,297854.0
2020-03-16 10:50:00,42.98,43.07,42.49,42.51,187939.0,40.6254,40.7105,40.1623,40.1812,187939.0
2020-03-16 11:00:00,42.51,43.08,42.2,42.97,399925.0,40.1812,40.72,39.8882,40.616,399925.0
2020-03-16 11:10:00,42.96,44.85,42.86,44.56,330172.0,40.6065,42.393,40.512,42.1189,330172.0
2020-03-16 11:20:00,44.57,45.07,44.24,45.04,487527.0,42.1283,42.6009,41.8164,42.5726,487527.0
2020-03-16 11:30:00,45.02,45.1,44.65,44.83,253569.0,42.5537,42.6293,42.2039,42.3741,253569.0
2020-03-16 11:40:00,44.83,44.98,44.49,44.63,177157.0,42.3741,42.5159,42.0527,42.185,177157.0
2020-03-16 11:50:00,44.65,44.92,44.09,44.63,187992.0,42.2039,42.4592,41.6746,42.185,187992.0
2020-03-16 12:00:00,44.63,45.1,44.49,45.04,200928.0,42.185,42.6293,42.0527,42.5726,200928.0
2020-03-16 12:10:00,45.04,45.04,44.01,44.03,175315.0,42.5726,42.5726,41.599,41.6179,175315.0
2020-03-16 12:20:00,44.03,44.12,43.21,43.5,157846.0,41.6179,41.703,40.8428,41.1169,157846.0
2020-03-16 12:30:00,43.5,43.97,43.5,43.61,121418.0,41.1169,41.5612,41.1169,41.2209,121418.0
2020-03-16 12:40:00,43.57,43.9,43.5,43.62,78891.0,41.1831,41.495,41.1169,41.2304,78891.0
2020-03-16 12:50:00,43.61,43.61,42.87,42.97,187045.0,41.2209,41.2209,40.5215,40.616,187045.0
2020-03-16 13:00:00,42.97,42.97,42.37,42.4,168536.0,40.616,40.616,40.0489,40.0772,168536.0
2020-03-16 13:10:00,42.4,42.75,42.33,42.75,202393.0,40.0772,40.408,40.011,40.408,202393.0
2020-03-16 13:20:00,42.77,43.16,42.6,42.68,122047.0,40.4269,40.7956,40.2663,40.3419,122047.0
2020-03-16 13:30:00,42.65,42.83,42.26,42.33,138073.0,40.3135,40.4837,39.9449,40.011,138073.0
2020-03-16 13:40:00,42.31,42.32,41.66,41.67,194825.0,39.9921,40.0016,39.3778,39.3872,194825.0
2020-03-16 13:50:00,41.66,42.18,41.64,42.1,100746.0,39.3778,39.8693,39.3588,39.7936,100746.0
2020-03-16 14:00:00,42.12,42.12,41.2,41.3,165451.0,39.8125,39.8125,38.943,39.0375,165451.0
2020-03-16 14:10:00,41.31,41.73,41.22,41.26,114391.0,39.0469,39.4439,38.9619,38.9997,114391.0
2020-03-16 14:20:00,41.27,41.56,41.18,41.49,91143.0,39.0091,39.2832,38.924,39.2171,91143.0
2020-03-16 14:30:00,41.51,42.54,41.41,41.87,157991.0,39.236,40.2095,39.1414,39.5762,157991.0
2020-03-16 14:40:00,41.87,41.98,41.6,41.85,155390.0,39.5762,39.6802,39.321,39.5573,155390.0
2020-03-16 14:50:00,41.88,42.14,41.7,42.02,190130.0,39.5857,39.8315,39.4156,39.718,190130.0
2020-03-16 15:00:00,42.04,42.82,42.03,42.79,236879.0,39.7369,40.4742,39.7275,40.4458,236879.0
2020-03-16 15:10:00,42.76,43.17,42.66,42.72,231154.0,40.4175,40.805,40.323,40.3797,231154.0
2020-03-16 15:20:00,42.74,42.74,41.54,41.55,254585.0,40.3986,40.3986,39.2643,39.2738,254585.0
2020-03-16 15:30:00,41.56,41.57,40.03,40.18,365995.0,39.2832,39.2927,37.837,37.9788,365995.0
2020-03-16 15:40:00,40.19,41.23,40.04,40.94,440481.0,37.9883,38.9713,37.8465,38.6972,440481.0
2020-03-16 15:50:00,40.93,40.95,40.0,40.39,717640.0,38.6877,38.7066,37.8087,38.1773,717640.0
2020-03-17 09:30:00,40.77,41.5,39.06,39.12,278052.0,39.2816,39.9849,37.634,37.6918,278052.0
2020-03-17 09:40:00,39.18,39.22,38.01,38.05,377889.0,37.7496,37.7882,36.6223,36.6609,377889.0
2020-03-17 09:50:00,38.07,38.21,36.89,36.9,429592.0,36.6802,36.815,35.5432,35.5529,429592.0
2020-03-17 10:00:00,36.9,37.36,36.21,37.1,781162.0,35.5529,35.9961,34.8881,35.7456,781162.0
2020-03-17 10:10:00,37.1,37.1,36.21,36.29,619335.0,35.7456,35.7456,34.8881,34.9651,619335.0
2020-03-17 10:20:00,36.25,38.34,35.91,37.91,601947.0,34.9266,36.9403,34.599,36.526,601947.0
2020-03-17 10:30:00,37.91,38.25,37.28,37.38,374214.0,36.526,36.8536,35.919,36.0153,374214.0
2020-03-17 10:40:00,37.42,38.31,37.33,38.02,365794.0,36.0539,36.9114,35.9672,36.632,365794.0
2020-03-17 10:50:00,38.02,38.91,37.75,38.86,385394.0,36.632,37.4895,36.3718,37.4413,385394.0
2020-03-17 11:00:00,38.85,38.88,37.9,38.32,243881.0,37.4317,37.4606,36.5164,36.921,243881.0
2020-03-17 11:10:00,38.34,40.02,38.06,39.99,335531.0,36.9403,38.559,36.6705,38.5301,335531.0
2020-03-17 11:20:00,40.0,40.01,39.13,39.67,240050.0,38.5397,38.5493,37.7015,38.2217,240050.0
2020-03-17 11:30:00,39.62,39.83,39.39,39.48,168842.0,38.1736,38.3759,37.952,38.0387,168842.0
2020-03-17 11:40:00,39.46,40.06,39.3,40.02,224328.0,38.0194,38.5975,37.8652,38.559,224328.0
2020-03-17 11:50:00,40.03,40.76,39.97,40.45,164404.0,38.5686,39.2719,38.5108,38.9733,164404.0
2020-03-17 12:00:00,40.45,43.15,40.45,43.03,471720.0,38.9733,41.5747,38.9733,41.4591,471720.0
2020-03-17 12:10:00,43.02,43.29,42.92,43.15,367670.0,41.4494,41.7096,41.3531,41.5747,367670.0
2020-03-17 12:20:00,43.11,43.14,41.19,41.23,347105.0,41.5362,41.5651,39.6863,39.7248,347105.0
2020-03-17 12:30:00,41.26,41.92,41.18,41.4,156345.0,39.7537,40.3896,39.6766,39.8886,156345.0
2020-03-17 12:40:00,41.4,41.46,40.66,40.66,132997.0,39.8886,39.9464,39.1756,39.1756,132997.0
2020-03-17 12:50:00,40.71,40.71,40.11,40.6,130099.0,39.2238,39.2238,38.6457,39.1178,130099.0
2020-03-17 13:00:00,40.59,40.98,40.37,40.41,140448.0,39.1082,39.4839,38.8962,38.9347,140448.0
2020-03-17 13:10:00,40.4,40.47,39.67,39.79,110991.0,38.9251,38.9925,38.2217,38.3374,110991.0
2020-03-17 13:20:00,39.7,39.77,39.13,39.36,122387.0,38.2506,38.3181,37.7015,37.9231,122387.0
2020-03-17 13:30:00,39.38,39.65,39.28,39.54,115693.0,37.9423,38.2025,37.846,38.0965,115693.0
2020-03-17 13:40:00,39.58,40.39,39.56,40.33,132293.0,38.135,38.9155,38.1158,38.8576,132293.0
2020-03-17 13:50:00,40.34,40.35,39.7,39.78,156324.0,38.8673,38.8769,38.2506,38.3277,156324.0
2020-03-17 14:00:00,39.78,41.04,39.78,40.7,198217.0,38.3277,39.5417,38.3277,39.2141,198217.0
2020-03-17 14:10:00,40.72,41.39,40.68,41.24,156867.0,39.2334,39.8789,39.1949,39.7344,156867.0
2020-03-17 14:20:00,41.27,41.56,40.86,41.46,223319.0,39.7633,40.0427,39.3683,39.9464,223319.0
2020-03-17 14:30:00,41.48,42.25,41.42,41.65,278376.0,39.9657,40.7076,39.9079,40.1295,278376.0
2020-03-17 14:40:00,41.64,41.64,40.1,40.3,155796.0,40.1198,40.1198,38.636,38.8287,155796.0
2020-03-17 14:50:00,40.3,40.74,39.88,40.47,193886.0,38.8287,39.2527,38.4241,38.9925,193886.0
2020-03-17 15:00:00,40.45,40.68,40.02,40.53,164709.0,38.9733,39.1949,38.559,39.0503,164709.0
2020-03-17 15:10:00,40.49,40.65,40.15,40.29,131653.0,39.0118,39.166,38.6842,38.8191,131653.0
2020-03-17 15:20:00,40.29,40.54,39.66,39.72,269688.0,38.8191,39.06,38.2121,38.2699,269688.0
2020-03-17 15:30:00,39.73,40.07,39.42,40.0,372824.0,38.2796,38.6071,37.9809,38.5397,372824.0
2020-03-17 15:40:00,40.0,40.39,39.9,40.28,348172.0,38.5397,38.9155,38.4433,38.8095,348172.0
2020-03-17 15:50:00,40.29,41.08,40.21,40.86,671635.0,38.8191,39.5803,38.742,39.3683,671635.0
2020-03-18 09:30:00,36.7,37.4,36.35,36.54,463624.0,35.3602,36.0346,35.0229,35.206,463624.0
2020-03-18 09:40:00,36.58,38.2,36.55,37.96,320060.0,35.2446,36.8054,35.2156,36.5742,320060.0
2020-03-18 09:50:00,37.94,38.5,37.76,38.2,197116.0,36.5549,37.0945,36.3815,36.8054,197116.0
2020-03-18 10:00:00,38.18,39.65,38.08,39.51,322594.0,36.7861,38.2025,36.6898,38.0676,322594.0
2020-03-18 10:10:00,39.51,40.1,39.36,39.64,331640.0,38.0676,38.636,37.9231,38.1928,331640.0
2020-03-18 10:20:00,39.6,39.75,39.25,39.64,324657.0,38.1543,38.2988,37.8171,38.1928,324657.0
2020-03-18 10:30:00,39.64,39.8,39.15,39.46,273583.0,38.1928,38.347,37.7207,38.0194,273583.0
2020-03-18 10:40:00,39.45,40.01,39.43,39.61,273067.0,38.0098,38.5493,37.9905,38.1639,273067.0
2020-03-18 10:50:00,39.61,39.61,38.76,38.86,271565.0,38.1639,38.1639,37.345,37.4413,271565.0
2020-03-18 11:00:00,38.86,39.31,38.44,38.54,236170.0,37.4413,37.8749,37.0366,37.133,236170.0
2020-03-18 11:10:00,38.55,38.55,37.78,37.85,375798.0,37.1426,37.1426,36.4007,36.4682,375798.0
2020-03-18 11:20:00,37.86,39.15,37.82,39.0,302416.0,36.4778,37.7207,36.4393,37.5762,302416.0
2020-03-18 11:30:00,39.02,39.29,38.26,38.28,299412.0,37.5955,37.8556,36.8632,36.8825,299412.0
2020-03-18 11:40:00,38.27,38.34,37.6,38.0,297271.0,36.8729,36.9403,36.2273,36.6127,297271.0
2020-03-18 11:50:00,38.0,38.46,37.9,37.93,438649.0,36.6127,37.0559,36.5164,36.5453,438649.0
2020-03-18 12:00:00,37.92,38.1,37.55,37.59,267821.0,36.5356,36.7091,36.1791,36.2177,267821.0
2020-03-18 12:10:00,37.61,37.74,36.63,36.95,193020.0,36.2369,36.3622,35.2927,35.601,193020.0
2020-03-18 12:20:00,36.96,36.96,36.57,36.7,449879.0,35.6107,35.6107,35.2349,35.3602,449879.0
2020-03-18 12:30:00,36.7,36.74,36.03,36.05,495047.0,35.3602,35.3987,34.7146,34.7339,495047.0
2020-03-18 12:40:00,36.05,36.05,35.51,35.51,362181.0,34.7339,34.7339,34.2136,34.2136,362181.0
2020-03-18 12:50:00,35.52,35.57,35.2,35.2,241079.0,34.2232,34.2714,33.9149,33.9149,241079.0
2020-03-18 13:00:00,35.2,35.2,35.2,35.2,0.0,33.9149,33.9149,33.9149,33.9149,0.0
2020-03-18 13:10:00,35.0,35.17,34.53,34.53,346400.0,33.7222,33.886,33.2694,33.2694,346400.0
2020-03-18 13:20:00,34.55,34.62,33.51,33.63,347287.0,33.2887,33.3561,32.2866,32.4022,347287.0
2020-03-18 13:30:00,33.66,34.41,33.3,34.33,351980.0,32.4312,33.1538,32.0843,33.0767,351980.0
2020-03-18 13:40:00,34.33,35.8,34.21,35.43,338654.0,33.0767,34.493,32.9611,34.1365,338654.0
2020-03-18 13:50:00,35.44,35.54,34.06,34.16,284106.0,34.1462,34.2425,32.8165,32.9129,284106.0
2020-03-18 14:00:00,34.16,34.81,34.08,34.67,276447.0,32.9129,33.5392,32.8358,33.4043,276447.0
2020-03-18 14:10:00,34.68,34.71,34.24,34.54,192244.0,33.4139,33.4428,32.99,33.279,192244.0
2020-03-18 14:20:00,34.53,36.09,34.49,35.96,331522.0,33.2694,34.7724,33.2309,34.6472,331522.0
2020-03-18 14:30:00,36.0,36.31,35.77,36.2,298617.0,34.6857,34.9844,34.4641,34.8784,298617.0
2020-03-18 14:40:00,36.19,36.22,35.53,35.82,265249.0,34.8688,34.8977,34.2329,34.5123,265249.0
2020-03-18 14:50:00,35.83,36.25,35.62,36.11,262859.0,34.5219,34.9266,34.3196,34.7917,262859.0
2020-03-18 15:00:00,36.11,36.39,35.78,36.34,246835.0,34.7917,35.0615,34.4738,35.0133,246835.0
2020-03-18 15:10:00,36.33,37.09,36.33,37.02,292830.0,35.0037,35.7359,35.0037,35.6685,292830.0
2020-03-18 15:20:00,37.01,37.01,36.26,36.47,256097.0,35.6589,35.6589,34.9362,35.1386,256097.0
2020-03-18 15:30:00,36.47,36.62,36.24,36.39,326006.0,35.1386,35.2831,34.917,35.0615,326006.0
2020-03-18 15:40:00,36.43,37.85,36.43,37.84,652290.0,35.1,36.4682,35.1,36.4586,652290.0
2020-03-18 15:50:00,37.88,37.96,36.99,37.67,790604.0,36.4971,36.5742,35.6396,36.2948,790604.0
2020-03-19 09:30:00,36.75,37.15,33.86,34.44,334538.0,35.4083,35.7937,32.6239,33.1827,334538.0
2020-03-19 09:40:00,34.41,35.65,34.2,35.3,198185.0,33.1538,34.3485,32.9514,34.0113,198185.0
2020-03-19 09:50:00,35.29,38.95,35.22,38.48,383468.0,34.0016,37.528,33.9342,37.0752,383468.0
2020-03-19 10:00:00,38.58,39.18,37.71,38.31,335818.0,37.1715,37.7496,36.3333,36.9114,335818.0
2020-03-19 10:10:00,38.33,39.33,37.7,39.2,375967.0,36.9307,37.8942,36.3237,37.7689,375967.0
2020-03-19 10:20:00,39.21,39.44,38.9,39.34,192238.0,37.7785,38.0001,37.4799,37.9038,192238.0
2020-03-19 10:30:00,39.3,39.96,39.22,39.55,312089.0,37.8652,38.5012,37.7882,38.1061,312089.0
2020-03-19 10:40:00,39.54,40.06,39.17,39.6,224473.0,38.0965,38.5975,37.74,38.1543,224473.0
2020-03-19 10:50:00,39.6,39.79,39.24,39.62,184606.0,38.1543,38.3374,37.8074,38.1736,184606.0
2020-03-19 11:00:00,39.62,40.34,39.3,39.47,257140.0,38.1736,38.8673,37.8652,38.029,257140.0
2020-03-19 11:10:00,39.47,41.0,39.3,41.0,302889.0,38.029,39.5032,37.8652,39.5032,302889.0
2020-03-19 11:20:00,40.95,44.49,40.94,44.48,479466.0,39.455,42.8658,39.4454,42.8561,479466.0
2020-03-19 11:30:00,44.57,44.67,42.6,44.05,340658.0,42.9429,43.0392,41.0448,42.4418,340658.0
2020-03-19 11:40:00,44.01,44.35,42.75,43.28,291226.0,42.4033,42.7309,41.1893,41.6999,291226.0
2020-03-19 11:50:00,43.28,43.28,41.53,41.64,274634.0,41.6999,41.6999,40.0138,40.1198,274634.0
2020-03-19 12:00:00,41.6,42.18,40.79,41.5,219614.0,40.0813,40.6401,39.3009,39.9849,219614.0
2020-03-19 12:10:00,41.5,41.56,40.3,40.6,130576.0,39.9849,40.0427,38.8287,39.1178,130576.0
2020-03-19 12:20:00,40.66,41.25,40.2,40.94,171222.0,39.1756,39.7441,38.7324,39.4454,171222.0
2020-03-19 12:30:00,40.95,41.25,40.44,41.06,327733.0,39.455,39.7441,38.9636,39.561,327733.0
2020-03-19 12:40:00,41.1,41.34,40.4,41.1,326746.0,39.5995,39.8308,38.9251,39.5995,326746.0
2020-03-19 12:50:00,41.11,41.35,40.69,40.93,150877.0,39.6092,39.8404,39.2045,39.4357,150877.0
2020-03-19 13:00:00,40.93,41.1,40.41,40.87,93346.0,39.4357,39.5995,38.9347,39.3779,93346.0
2020-03-19 13:10:00,40.88,41.26,40.88,41.25,131487.0,39.3876,39.7537,39.3876,39.7441,131487.0
2020-03-19 13:20:00,41.27,41.72,40.91,41.02,94196.0,39.7633,40.1969,39.4165,39.5225,94196.0
2020-03-19 13:30:00,41.02,41.02,40.47,40.87,121687.0,39.5225,39.5225,38.9925,39.3779,121687.0
2020-03-19 13:40:00,40.88,40.88,40.58,40.81,183806.0,39.3876,39.3876,39.0985,39.3201,183806.0
2020-03-19 13:50:00,40.81,41.41,40.8,40.97,171652.0,39.3201,39.8982,39.3105,39.4743,171652.0
2020-03-19 14:00:00,40.97,41.19,40.64,40.82,183121.0,39.4743,39.6863,39.1563,39.3298,183121.0
2020-03-19 14:10:00,40.8,41.4,40.75,41.4,143034.0,39.3105,39.8886,39.2623,39.8886,143034.0
2020-03-19 14:20:00,41.38,41.43,40.9,41.03,97801.0,39.8693,39.9175,39.4068,39.5321,97801.0
2020-03-19 14:30:00,41.04,41.44,40.98,41.42,204095.0,39.5417,39.9271,39.4839,39.9079,204095.0
2020-03-19 14:40:00,41.41,42.06,41.35,41.81,182017.0,39.8982,40.5245,39.8404,40.2836,182017.0
2020-03-19 14:50:00,41.85,41.87,41.59,41.66,170833.0,40.3222,40.3414,40.0716,40.1391,170833.0
2020-03-19 15:00:00,41.62,41.75,41.25,41.35,237657.0,40.1006,40.2258,39.7441,39.8404,237657.0
2020-03-19 15:10:00,41.35,41.8,41.32,41.41,256159.0,39.8404,40.274,39.8115,39.8982,256159.0
2020-03-19 15:20:00,41.41,41.62,41.31,41.46,255095.0,39.8982,40.1006,39.8019,39.9464,255095.0
2020-03-19 15:30:00,41.47,41.63,41.05,41.26,319733.0,39.956,40.1102,39.5514,39.7537,319733.0
2020-03-19 15:40:00,41.24,41.47,40.87,40.89,453775.0,39.7344,39.956,39.3779,39.3972,453775.0
2020-03-19 15:50:00,40.89,40.89,40.01,40.36,772312.0,39.3972,39.3972,38.5493,38.8866,772312.0
2020-03-20 09:30:00,43.02,44.0,42.01,42.25,1471791.0,41.4494,42.3937,40.4763,40.7076,1471791.0
2020-03-20 09:40:00,42.18,43.15,42.0,42.5,330141.0,40.6401,41.5747,40.4667,40.9484,330141.0
2020-03-20 09:50:00,42.5,43.36,41.78,43.02,351347.0,40.9484,41.777,40.2547,41.4494,351347.0
2020-03-20 10:00:00,42.94,43.58,42.27,42.49,391541.0,41.3724,41.989,40.7268,40.9388,391541.0
2020-03-20 10:10:00,42.53,43.59,42.31,43.48,174119.0,40.9773,41.9986,40.7654,41.8926,174119.0
2020-03-20 10:20:00,43.44,45.32,43.3,45.19,463947.0,41.8541,43.6655,41.7192,43.5402,463947.0
2020-03-20 10:30:00,45.2,46.68,45.07,45.71,374220.0,43.5499,44.9758,43.4246,44.0412,374220.0
2020-03-20 10:40:00,45.71,46.5,45.41,46.34,360550.0,44.0412,44.8024,43.7522,44.6482,360550.0
2020-03-20 10:50:00,46.34,47.0,46.34,46.9,285247.0,44.6482,45.2841,44.6482,45.1878,285247.0
2020-03-20 11:00:00,46.88,47.0,45.51,46.0,404236.0,45.1685,45.2841,43.8485,44.3206,404236.0
2020-03-20 11:10:00,46.02,46.23,45.47,45.6,430376.0,44.3399,44.5423,43.81,43.9353,430376.0
2020-03-20 11:20:00,45.62,45.69,44.56,44.71,493492.0,43.9545,44.022,42.9332,43.0777,493492.0
2020-03-20 11:30:00,44.7,45.14,44.01,44.4,399155.0,43.0681,43.492,42.4033,42.7791,399155.0
2020-03-20 11:40:00,44.37,44.69,44.03,44.35,356494.0,42.7502,43.0585,42.4226,42.7309,356494.0
2020-03-20 11:50:00,44.42,45.08,44.02,44.71,321369.0,42.7983,43.4342,42.4129,43.0777,321369.0
2020-03-20 12:00:00,44.71,45.21,44.06,44.11,259464.0,43.0777,43.5595,42.4515,42.4996,259464.0
2020-03-20 12:10:00,44.14,45.2,44.08,44.15,148726.0,42.5286,43.5499,42.4707,42.5382,148726.0
2020-03-20 12:20:00,44.2,44.24,43.36,43.62,143456.0,42.5864,42.6249,41.777,42.0275,143456.0
2020-03-20 12:30:00,43.68,44.5,43.29,43.67,173534.0,42.0853,42.8754,41.7096,42.0757,173534.0
2020-03-20 12:40:00,43.64,44.43,43.3,44.18,195326.0,42.0468,42.808,41.7192,42.5671,195326.0
2020-03-20 12:50:00,44.16,44.5,43.76,43.81,123839.0,42.5478,42.8754,42.1624,42.2106,123839.0
2020-03-20 13:00:00,43.87,44.5,43.7,44.0,129294.0,42.2684,42.8754,42.1046,42.3937,129294.0
2020-03-20 13:10:00,44.05,44.28,43.56,43.71,93624.0,42.4418,42.6634,41.9697,42.1143,93624.0
2020-03-20 13:20:00,43.69,43.92,43.26,43.55,93649.0,42.095,42.3166,41.6807,41.9601,93649.0
2020-03-20 13:30:00,43.56,43.93,43.41,43.82,74537.0,41.9697,42.3262,41.8252,42.2202,74537.0
2020-03-20 13:40:00,43.8,43.94,43.51,43.76,107901.0,42.201,42.3359,41.9216,42.1624,107901.0
2020-03-20 13:50:00,43.76,44.29,43.65,44.24,111498.0,42.1624,42.6731,42.0564,42.6249,111498.0
2020-03-20 14:00:00,44.24,44.3,43.64,43.77,96905.0,42.6249,42.6827,42.0468,42.1721,96905.0
2020-03-20 14:10:00,43.81,43.84,43.21,43.21,147912.0,42.2106,42.2395,41.6325,41.6325,147912.0
2020-03-20 14:20:00,43.25,43.64,43.21,43.21,144111.0,41.671,42.0468,41.6325,41.6325,144111.0
2020-03-20 14:30:00,43.26,43.4,43.21,43.21,153837.0,41.6807,41.8156,41.6325,41.6325,153837.0
2020-03-20 14:40:00,43.21,43.7,42.82,43.35,241705.0,41.6325,42.1046,41.2567,41.7674,241705.0
2020-03-20 14:50:00,43.4,43.68,42.82,43.23,93381.0,41.8156,42.0853,41.2567,41.6518,93381.0
2020-03-20 15:00:00,43.16,43.61,42.91,42.91,161725.0,41.5843,42.0179,41.3435,41.3435,161725.0
2020-03-20 15:10:00,42.92,43.28,42.51,42.52,149579.0,41.3531,41.6999,40.9581,40.9677,149579.0
2020-03-20 15:20:00,42.53,43.18,42.52,42.91,176006.0,40.9773,41.6036,40.9677,41.3435,176006.0
2020-03-20 15:30:00,42.97,43.48,42.67,42.83,216044.0,41.4013,41.8926,41.1122,41.2664,216044.0
2020-03-20 15:40:00,42.83,42.92,42.39,42.47,317397.0,41.2664,41.3531,40.8424,40.9195,317397.0
2020-03-20 15:50:00,42.45,43.39,42.3,43.3,782336.0,40.9003,41.8059,40.7557,41.7192,782336.0
2020-03-23 09:30:00,43.51,44.3,41.69,41.95,555061.0,41.9216,42.6827,40.168,40.4185,555061.0
2020-03-23 09:40:00,41.94,43.43,41.72,42.85,241038.0,40.4089,41.8445,40.1969,41.2856,241038.0
2020-03-23 09:50:00,42.94,44.28,42.75,44.26,354707.0,41.3724,42.6634,41.1893,42.6442,354707.0
2020-03-23 10:00:00,44.19,44.74,43.37,44.62,229509.0,42.5767,43.1066,41.7867,42.991,229509.0
2020-03-23 10:10:00,44.68,45.33,43.7,43.73,204572.0,43.0488,43.6751,42.1046,42.1335,204572.0
2020-03-23 10:20:00,43.72,44.75,43.7,44.24,151379.0,42.1239,43.1163,42.1046,42.6249,151379.0
2020-03-23 10:30:00,44.32,44.54,43.34,43.53,175303.0,42.702,42.9139,41.7578,41.9408,175303.0
2020-03-23 10:40:00,43.63,44.55,43.41,43.51,206187.0,42.0372,42.9236,41.8252,41.9216,206187.0
2020-03-23 10:50:00,43.52,43.57,42.37,43.29,219190.0,41.9312,41.9794,40.8232,41.7096,219190.0
2020-03-23 11:00:00,43.29,43.44,42.56,42.98,150088.0,41.7096,41.8541,41.0062,41.4109,150088.0
2020-03-23 11:10:00,43.02,43.24,42.11,42.52,122700.0,41.4494,41.6614,40.5727,40.9677,122700.0
2020-03-23 11:20:00,42.39,42.49,41.78,41.79,117993.0,40.8424,40.9388,40.2547,40.2643,117993.0
2020-03-23 11:30:00,41.78,42.73,41.61,42.35,141878.0,40.2547,41.17,40.0909,40.8039,141878.0
2020-03-23 11:40:00,42.38,42.66,42.03,42.42,94927.0,40.8328,41.1026,40.4956,40.8713,94927.0
2020-03-23 11:50:00,42.37,43.0,42.32,42.75,132099.0,40.8232,41.4302,40.775,41.1893,132099.0
2020-03-23 12:00:00,42.73,43.1,42.13,42.15,82851.0,41.17,41.5265,40.5919,40.6112,82851.0
2020-03-23 12:10:00,42.14,43.1,41.82,42.71,106877.0,40.6016,41.5265,40.2933,41.1508,106877.0
2020-03-23 12:20:00,42.7,42.96,42.5,42.73,169328.0,41.1411,41.3916,40.9484,41.17,169328.0
2020-03-23 12:30:00,42.71,43.34,42.39,43.23,157299.0,41.1508,41.7578,40.8424,41.6518,157299.0
2020-03-23 12:40:00,43.23,43.69,43.07,43.58,133572.0,41.6518,42.095,41.4976,41.989,133572.0
2020-03-23 12:50:00,43.47,44.29,43.17,43.94,142825.0,41.883,42.6731,41.594,42.3359,142825.0
2020-03-23 13:00:00,43.99,43.99,43.28,43.3,81978.0,42.384,42.384,41.6999,41.7192,81978.0
2020-03-23 13:10:00,43.43,44.41,43.33,43.59,166925.0,41.8445,42.7887,41.7481,41.9986,166925.0
2020-03-23 13:20:00,43.57,44.0,43.4,43.64,99996.0,41.9794,42.3937,41.8156,42.0468,99996.0
2020-03-23 13:30:00,43.59,43.97,43.4,43.6,107664.0,41.9986,42.3648,41.8156,42.0083,107664.0
2020-03-23 13:40:00,43.59,44.56,43.44,44.33,170439.0,41.9986,42.9332,41.8541,42.7116,170439.0
2020-03-23 13:50:00,44.32,44.37,42.89,43.19,138327.0,42.702,42.7502,41.3242,41.6132,138327.0
2020-03-23 14:00:00,43.21,43.44,42.68,43.01,209243.0,41.6325,41.8541,41.1219,41.4398,209243.0
2020-03-23 14:10:00,43.01,43.59,42.96,43.13,77205.0,41.4398,41.9986,41.3916,41.5554,77205.0
2020-03-23 14:20:00,43.11,43.81,42.8,43.55,111242.0,41.5362,42.2106,41.2375,41.9601,111242.0
2020-03-23 14:30:00,43.63,43.63,43.08,43.32,65451.0,42.0372,42.0372,41.5073,41.7385,65451.0
2020-03-23 14:40:00,43.39,44.12,43.21,43.97,163552.0,41.8059,42.5093,41.6325,42.3648,163552.0
2020-03-23 14:50:00,43.96,44.0,43.16,43.29,74011.0,42.3551,42.3937,41.5843,41.7096,74011.0
2020-03-23 15:00:00,43.25,43.78,43.07,43.46,139409.0,41.671,42.1817,41.4976,41.8734,139409.0
2020-03-23 15:10:00,43.45,43.51,43.17,43.4,122798.0,41.8637,41.9216,41.594,41.8156,122798.0
2020-03-23 15:20:00,43.37,43.38,43.03,43.1,113923.0,41.7867,41.7963,41.4591,41.5265,113923.0
2020-03-23 15:30:00,43.09,43.43,42.8,43.21,175171.0,41.5169,41.8445,41.2375,41.6325,175171.0
2020-03-23 15:40:00,43.23,43.7,42.98,43.34,187581.0,41.6518,42.1046,41.4109,41.7578,187581.0
2020-03-23 15:50:00,43.34,44.33,43.27,43.49,567480.0,41.7578,42.7116,41.6903,41.9023,567480.0
2020-03-24 09:30:00,46.45,47.48,46.3,46.75,451710.0,44.7542,45.7466,44.6097,45.0433,451710.0
2020-03-24 09:40:00,46.84,46.88,45.77,45.9,345431.0,45.13,45.1685,44.099,44.2243,345431.0
2020-03-24 09:50:00,45.84,46.65,45.49,45.55,217905.0,44.1665,44.9469,43.8293,43.8871,217905.0
2020-03-24 10:00:00,45.59,45.67,44.81,45.14,327326.0,43.9256,44.0027,43.1741,43.492,327326.0
2020-03-24 10:10:00,45.1,45.89,44.6,45.67,336798.0,43.4535,44.2147,42.9718,44.0027,336798.0
2020-03-24 10:20:00,45.64,46.18,45.02,45.92,222306.0,43.9738,44.4941,43.3764,44.2436,222306.0
2020-03-24 10:30:00,45.93,46.75,45.54,46.72,181331.0,44.2532,45.0433,43.8774,45.0144,181331.0
2020-03-24 10:40:00,46.68,47.38,46.41,46.61,174337.0,44.9758,45.6503,44.7157,44.9084,174337.0
2020-03-24 10:50:00,46.57,46.71,46.13,46.34,118063.0,44.8698,45.0047,44.4459,44.6482,118063.0
2020-03-24 11:00:00,46.39,46.69,45.86,46.33,158933.0,44.6964,44.9855,44.1858,44.6386,158933.0
2020-03-24 11:10:00,46.31,46.85,46.2,46.41,117765.0,44.6193,45.1396,44.5133,44.7157,117765.0
2020-03-24 11:20:00,46.5,47.25,46.41,47.0,96510.0,44.8024,45.525,44.7157,45.2841,96510.0
2020-03-24 11:30:00,47.03,47.82,46.97,47.73,171056.0,45.313,46.0742,45.2552,45.9875,171056.0
2020-03-24 11:40:00,47.69,47.75,46.69,46.69,113727.0,45.949,46.0068,44.9855,44.9855,113727.0
2020-03-24 11:50:00,46.7,46.78,46.26,46.46,88461.0,44.9951,45.0722,44.5712,44.7639,88461.0
2020-03-24 12:00:00,46.51,47.1,46.4,46.54,104676.0,44.812,45.3805,44.706,44.8409,104676.0
2020-03-24 12:10:00,46.5,47.04,46.45,46.99,136343.0,44.8024,45.3227,44.7542,45.2745,136343.0
2020-03-24 12:20:00,46.97,47.31,46.82,47.06,128266.0,45.2552,45.5828,45.1107,45.342,128266.0
2020-03-24 12:30:00,47.04,47.6,46.79,47.51,136488.0,45.3227,45.8622,45.0818,45.7755,136488.0
2020-03-24 12:40:00,47.47,47.79,47.32,47.59,130224.0,45.737,46.0453,45.5925,45.8526,130224.0
2020-03-24 12:50:00,47.62,47.8,47.32,47.34,181160.0,45.8815,46.0549,45.5925,45.6117,181160.0
2020-03-24 13:00:00,47.31,47.64,47.05,47.13,167486.0,45.5828,45.9008,45.3323,45.4094,167486.0
2020-03-24 13:10:00,47.11,47.66,46.96,47.27,146579.0,45.3901,45.92,45.2456,45.5443,146579.0
2020-03-24 13:20:00,47.23,47.34,46.71,46.94,98803.0,45.5057,45.6117,45.0047,45.2263,98803.0
2020-03-24 13:30:00,46.94,47.27,46.75,46.91,77956.0,45.2263,45.5443,45.0433,45.1974,77956.0
2020-03-24 13:40:00,46.88,47.05,46.04,46.13,120756.0,45.1685,45.3323,44.3592,44.4459,120756.0
2020-03-24 13:50:00,46.09,46.19,45.65,45.95,92444.0,44.4074,44.5037,43.9834,44.2725,92444.0
2020-03-24 14:00:00,45.97,46.21,45.15,45.18,128397.0,44.2917,44.523,43.5017,43.5306,128397.0
2020-03-24 14:10:00,45.23,45.61,45.01,45.44,163806.0,43.5788,43.9449,43.3668,43.7811,163806.0
2020-03-24 14:20:00,45.47,45.82,45.44,45.58,90120.0,43.81,44.1472,43.7811,43.916,90120.0
2020-03-24 14:30:00,45.58,45.96,45.4,45.9,111396.0,43.916,44.2821,43.7426,44.2243,111396.0
2020-03-24 14:40:00,45.91,45.94,45.31,45.43,131462.0,44.2339,44.2628,43.6558,43.7715,131462.0
2020-03-24 14:50:00,45.44,46.0,45.34,45.94,95284.0,43.7811,44.3206,43.6847,44.2628,95284.0
2020-03-24 15:00:00,45.93,45.93,45.51,45.83,105290.0,44.2532,44.2532,43.8485,44.1569,105290.0
2020-03-24 15:10:00,45.82,46.05,45.62,45.89,138594.0,44.1472,44.3688,43.9545,44.2147,138594.0
2020-03-24 15:20:00,45.91,46.05,45.59,45.73,134896.0,44.2339,44.3688,43.9256,44.0605,134896.0
2020-03-24 15:30:00,45.72,45.87,44.99,45.15,318742.0,44.0509,44.1954,43.3475,43.5017,318742.0
2020-03-24 15:40:00,45.16,45.29,44.46,44.59,327675.0,43.5113,43.6366,42.8369,42.9621,327675.0
2020-03-24 15:50:00,44.63,44.86,44.25,44.84,880552.0,43.0007,43.2223,42.6345,43.203,880552.0
2020-03-25 09:30:00,46.85,46.85,45.25,46.27,666307.0,45.1396,45.1396,43.598,44.5808,666307.0
2020-03-25 09:40:00,46.29,46.59,45.2,45.29,291675.0,44.6001,44.8891,43.5499,43.6366,291675.0
2020-03-25 09:50:00,45.42,46.0,45.0,45.37,378685.0,43.7618,44.3206,43.3572,43.7136,378685.0
2020-03-25 10:00:00,45.37,45.93,44.77,45.87,260464.0,43.7136,44.2532,43.1356,44.1954,260464.0
2020-03-25 10:10:00,45.87,45.94,44.8,45.13,268981.0,44.1954,44.2628,43.1645,43.4824,268981.0
2020-03-25 10:20:00,45.12,46.92,45.12,46.57,307601.0,43.4728,45.2071,43.4728,44.8698,307601.0
2020-03-25 10:30:00,46.68,47.22,46.34,47.2,185758.0,44.9758,45.4961,44.6482,45.4768,185758.0
2020-03-25 10:40:00,47.21,49.07,47.21,48.15,599234.0,45.4865,47.2786,45.4865,46.3922,599234.0
2020-03-25 10:50:00,48.21,49.22,48.1,49.07,205151.0,46.45,47.4231,46.344,47.2786,205151.0
2020-03-25 11:00:00,49.08,49.65,48.88,48.98,201914.0,47.2882,47.8374,47.0955,47.1919,201914.0
2020-03-25 11:10:00,49.03,49.37,48.59,48.85,148725.0,47.24,47.5676,46.8161,47.0666,148725.0
2020-03-25 11:20:00,48.85,49.23,48.59,48.95,118217.0,47.0666,47.4327,46.8161,47.163,118217.0
2020-03-25 11:30:00,48.9,49.28,48.78,48.97,83893.0,47.1148,47.4809,46.9992,47.1822,83893.0
2020-03-25 11:40:00,48.97,49.09,48.38,48.76,68792.0,47.1822,47.2978,46.6138,46.9799,68792.0
2020-03-25 11:50:00,48.81,48.9,48.23,48.85,123022.0,47.0281,47.1148,46.4692,47.0666,123022.0
2020-03-25 12:00:00,48.82,49.18,48.51,48.53,123029.0,47.0377,47.3846,46.739,46.7583,123029.0
2020-03-25 12:10:00,48.52,49.06,48.4,48.94,179108.0,46.7486,47.2689,46.633,47.1533,179108.0
2020-03-25 12:20:00,48.92,49.17,48.82,48.89,139515.0,47.134,47.3749,47.0377,47.1051,139515.0
2020-03-25 12:30:00,48.89,49.64,48.59,49.6,179687.0,47.1051,47.8278,46.8161,47.7892,179687.0
2020-03-25 12:40:00,49.58,50.58,49.35,50.47,439949.0,47.77,48.7334,47.5483,48.6275,439949.0
2020-03-25 12:50:00,50.47,50.58,49.75,50.16,147147.0,48.6275,48.7334,47.9337,48.3288,147147.0
2020-03-25 13:00:00,50.2,51.67,50.1,51.26,174114.0,48.3673,49.7837,48.271,49.3886,174114.0
2020-03-25 13:10:00,51.27,51.66,50.63,51.21,181762.0,49.3983,49.774,48.7816,49.3404,181762.0
2020-03-25 13:20:00,51.21,51.57,50.93,51.35,174321.0,49.3404,49.6873,49.0707,49.4753,174321.0
2020-03-25 13:30:00,51.35,51.37,50.85,51.22,126300.0,49.4753,49.4946,48.9936,49.3501,126300.0
2020-03-25 13:40:00,51.23,51.44,50.96,51.1,110147.0,49.3597,49.562,49.0996,49.2345,110147.0
2020-03-25 13:50:00,51.12,51.28,50.42,50.7,162765.0,49.2537,49.4079,48.5793,48.8491,162765.0
2020-03-25 14:00:00,50.76,50.9,49.48,49.8,179834.0,48.9069,49.0418,47.6736,47.9819,179834.0
2020-03-25 14:10:00,49.85,50.6,49.85,50.44,105778.0,48.0301,48.7527,48.0301,48.5986,105778.0
2020-03-25 14:20:00,50.46,50.77,50.22,50.68,77062.0,48.6178,48.9165,48.3866,48.8298,77062.0
2020-03-25 14:30:00,50.69,50.69,50.07,50.22,115165.0,48.8394,48.8394,48.2421,48.3866,115165.0
2020-03-25 14:40:00,50.28,50.43,50.0,50.36,138598.0,48.4444,48.5889,48.1746,48.5215,138598.0
2020-03-25 14:50:00,50.4,51.13,50.23,50.95,143406.0,48.56,49.2634,48.3962,49.0899,143406.0
2020-03-25 15:00:00,50.89,51.02,50.35,50.35,137712.0,49.0321,49.1574,48.5118,48.5118,137712.0
2020-03-25 15:10:00,50.29,50.33,49.82,49.99,186695.0,48.454,48.4926,48.0012,48.165,186695.0
2020-03-25 15:20:00,49.99,50.05,49.59,49.6,151196.0,48.165,48.2228,47.7796,47.7892,151196.0
2020-03-25 15:30:00,49.66,50.16,49.44,49.93,218803.0,47.847,48.3288,47.6351,48.1072,218803.0
2020-03-25 15:40:00,49.96,50.09,48.81,48.94,262443.0,48.1361,48.2613,47.0281,47.1533,262443.0
2020-03-25 15:50:00,48.95,48.96,47.02,47.34,918319.0,47.163,47.1726,45.3034,45.6117,918319.0
2020-03-26 09:30:00,48.63,49.72,48.4,49.1,297861.0,46.8546,47.9048,46.633,47.3075,297861.0
2020-03-26 09:40:00,49.23,49.57,48.28,48.76,129816.0,47.4327,47.7603,46.5174,46.9799,129816.0
2020-03-26 09:50:00,48.81,49.49,48.4,49.3,135432.0,47.0281,47.6832,46.633,47.5002,135432.0
2020-03-26 10:00:00,49.22,49.71,48.73,49.6,140817.0,47.4231,47.8952,46.951,47.7892,140817.0
2020-03-26 10:10:00,49.66,49.98,49.15,49.91,104423.0,47.847,48.1553,47.3556,48.0879,104423.0
2020-03-26 10:20:00,49.97,50.45,49.64,50.14,130937.0,48.1457,48.6082,47.8278,48.3095,130937.0
2020-03-26 10:30:00,50.19,50.92,50.19,50.63,219416.0,48.3577,49.061,48.3577,48.7816,219416.0
2020-03-26 10:40:00,50.6,50.75,50.26,50.33,136242.0,48.7527,48.8972,48.4251,48.4926,136242.0
2020-03-26 10:50:00,50.37,50.62,49.97,50.41,168825.0,48.5311,48.772,48.1457,48.5696,168825.0
2020-03-26 11:00:00,50.37,50.85,50.17,50.48,109581.0,48.5311,48.9936,48.3384,48.6371,109581.0
2020-03-26 11:10:00,50.51,50.97,50.49,50.97,109923.0,48.666,49.1092,48.6467,49.1092,109923.0
2020-03-26 11:20:00,50.93,51.4,50.82,51.32,196410.0,49.0707,49.5235,48.9647,49.4464,196410.0
2020-03-26 11:30:00,51.37,52.31,51.27,52.2,404993.0,49.4946,50.4003,49.3983,50.2943,404993.0
2020-03-26 11:40:00,52.16,52.45,51.93,52.25,162592.0,50.2558,50.5352,50.0342,50.3425,162592.0
2020-03-26 11:50:00,52.29,52.67,52.11,52.29,200677.0,50.381,50.7471,50.2076,50.381,200677.0
2020-03-26 12:00:00,52.26,52.93,51.87,51.88,193115.0,50.3521,50.9977,49.9763,49.986,193115.0
2020-03-26 12:10:00,51.89,52.24,50.95,51.1,320891.0,49.9956,50.3328,49.0899,49.2345,320891.0
2020-03-26 12:20:00,51.06,51.42,50.41,50.47,602081.0,49.1959,49.5428,48.5696,48.6275,602081.0
2020-03-26 12:30:00,50.53,50.63,48.65,49.1,550198.0,48.6853,48.7816,46.8739,47.3075,550198.0
2020-03-26 12:40:00,49.04,49.13,46.51,47.67,755852.0,47.2497,47.3364,44.812,45.9297,755852.0
2020-03-26 12:50:00,47.75,49.62,47.7,49.41,409871.0,46.0068,47.8085,45.9586,47.6062,409871.0
2020-03-26 13:00:00,49.46,49.74,48.55,48.74,219593.0,47.6543,47.9241,46.7776,46.9606,219593.0
2020-03-26 13:10:00,48.72,48.8,48.05,48.39,174781.0,46.9413,47.0184,46.2958,46.6234,174781.0
2020-03-26 13:20:00,48.37,48.45,47.62,48.19,122378.0,46.6041,46.6812,45.8815,46.4307,122378.0
2020-03-26 13:30:00,48.22,48.24,47.7,47.88,123634.0,46.4596,46.4789,45.9586,46.132,123634.0
2020-03-26 13:40:00,47.85,48.43,47.68,48.21,170419.0,46.1031,46.6619,45.9393,46.45,170419.0
2020-03-26 13:50:00,48.26,48.47,48.05,48.09,110413.0,46.4981,46.7005,46.2958,46.3343,110413.0
2020-03-26 14:00:00,48.11,48.35,47.75,47.98,99474.0,46.3536,46.5849,46.0068,46.2284,99474.0
2020-03-26 14:10:00,47.99,48.19,47.83,47.91,61729.0,46.238,46.4307,46.0838,46.1609,61729.0
2020-03-26 14:20:00,47.89,48.44,47.88,48.29,99649.0,46.1416,46.6716,46.132,46.527,99649.0
2020-03-26 14:30:00,48.29,48.49,48.11,48.29,158636.0,46.527,46.7197,46.3536,46.527,158636.0
2020-03-26 14:40:00,48.3,48.31,47.36,47.5,151667.0,46.5367,46.5463,45.631,45.7659,151667.0
2020-03-26 14:50:00,47.55,47.87,47.41,47.69,109006.0,45.8141,46.1224,45.6792,45.949,109006.0
2020-03-26 15:00:00,47.69,47.7,46.99,47.27,141773.0,45.949,45.9586,45.2745,45.5443,141773.0
2020-03-26 15:10:00,47.31,47.39,46.96,47.15,107569.0,45.5828,45.6599,45.2456,45.4287,107569.0
2020-03-26 15:20:00,47.14,47.24,46.84,47.12,226671.0,45.419,45.5154,45.13,45.3998,226671.0
2020-03-26 15:30:00,47.14,47.4,46.66,46.9,259262.0,45.419,45.6695,44.9566,45.1878,259262.0
2020-03-26 15:40:00,46.92,47.4,46.77,47.22,276131.0,45.2071,45.6695,45.0625,45.4961,276131.0
2020-03-26 15:50:00,47.23,48.84,47.23,48.27,559961.0,45.5057,47.057,45.5057,46.5078,559961.0
2020-03-27 09:30:00,45.55,46.2,43.65,44.09,1033936.0,43.8871,44.5133,42.0564,42.4804,1033936.0
2020-03-27 09:40:00,44.12,44.59,42.71,42.74,613378.0,42.5093,42.9621,41.1508,41.1797,613378.0
2020-03-27 09:50:00,42.73,42.97,42.36,42.5,881668.0,41.17,41.4013,40.8135,40.9484,881668.0
2020-03-27 10:00:00,42.5,43.57,42.49,43.52,685286.0,40.9484,41.9794,40.9388,41.9312,685286.0
2020-03-27 10:10:00,43.52,44.45,43.49,44.07,260445.0,41.9312,42.8272,41.9023,42.4611,260445.0
2020-03-27 10:20:00,43.97,44.55,43.93,44.07,173334.0,42.3648,42.9236,42.3262,42.4611,173334.0
2020-03-27 10:30:00,44.07,44.29,43.51,43.59,135460.0,42.4611,42.6731,41.9216,41.9986,135460.0
2020-03-27 10:40:00,43.58,43.65,43.12,43.36,113011.0,41.989,42.0564,41.5458,41.777,113011.0
2020-03-27 10:50:00,43.34,43.49,43.01,43.02,157863.0,41.7578,41.9023,41.4398,41.4494,157863.0
2020-03-27 11:00:00,43.03,43.95,43.03,43.82,140615.0,41.4591,42.3455,41.4591,42.2202,140615.0
2020-03-27 11:10:00,43.82,44.43,43.72,44.19,176652.0,42.2202,42.808,42.1239,42.5767,176652.0
2020-03-27 11:20:00,44.18,44.34,43.31,43.41,212643.0,42.5671,42.7213,41.7289,41.8252,212643.0
2020-03-27 11:30:00,43.43,43.43,42.8,42.8,363677.0,41.8445,41.8445,41.2375,41.2375,363677.0
2020-03-27 11:40:00,42.8,42.95,42.6,42.72,311512.0,41.2375,41.382,41.0448,41.1604,311512.0
2020-03-27 11:50:00,42.72,42.83,42.58,42.62,125540.0,41.1604,41.2664,41.0255,41.064,125540.0
2020-03-27 12:00:00,42.6,42.65,42.38,42.47,220850.0,41.0448,41.0929,40.8328,40.9195,220850.0
2020-03-27 12:10:00,42.46,42.67,42.41,42.67,158089.0,40.9099,41.1122,40.8617,41.1122,158089.0
2020-03-27 12:20:00,42.65,42.68,42.48,42.56,186113.0,41.0929,41.1219,40.9292,41.0062,186113.0
2020-03-27 12:30:00,42.57,42.8,42.55,42.73,163685.0,41.0159,41.2375,40.9966,41.17,163685.0
2020-03-27 12:40:00,42.73,42.78,42.42,42.43,124845.0,41.17,41.2182,40.8713,40.881,124845.0
2020-03-27 12:50:00,42.43,42.59,42.42,42.58,104991.0,40.881,41.0351,40.8713,41.0255,104991.0
2020-03-27 13:00:00,42.59,42.67,42.4,42.41,116779.0,41.0351,41.1122,40.8521,40.8617,116779.0
2020-03-27 13:10:00,42.41,42.53,42.4,42.44,152540.0,40.8617,40.9773,40.8521,40.8906,152540.0
2020-03-27 13:20:00,42.43,42.45,42.01,42.04,201239.0,40.881,40.9003,40.4763,40.5052,201239.0
2020-03-27 13:30:00,42.04,42.68,42.02,42.65,226890.0,40.5052,41.1219,40.4859,41.0929,226890.0
2020-03-27 13:40:00,42.66,42.78,42.45,42.63,262425.0,41.1026,41.2182,40.9003,41.0737,262425.0
2020-03-27 13:50:00,42.62,42.68,42.5,42.57,153232.0,41.064,41.1219,40.9484,41.0159,153232.0
2020-03-27 14:00:00,42.57,42.75,42.54,42.64,141598.0,41.0159,41.1893,40.987,41.0833,141598.0
2020-03-27 14:10:00,42.64,42.89,42.62,42.81,127689.0,41.0833,41.3242,41.064,41.2471,127689.0
2020-03-27 14:20:00,42.82,42.82,42.6,42.76,87485.0,41.2567,41.2567,41.0448,41.1989,87485.0
2020-03-27 14:30:00,42.76,42.78,42.52,42.55,116637.0,41.1989,41.2182,40.9677,40.9966,116637.0
2020-03-27 14:40:00,42.56,42.61,42.48,42.51,117673.0,41.0062,41.0544,40.9292,40.9581,117673.0
2020-03-27 14:50:00,42.51,42.71,42.48,42.62,169254.0,40.9581,41.1508,40.9292,41.064,169254.0
2020-03-27 15:00:00,42.62,42.75,42.4,42.63,184418.0,41.064,41.1893,40.8521,41.0737,184418.0
2020-03-27 15:10:00,42.64,42.7,42.53,42.65,179344.0,41.0833,41.1411,40.9773,41.0929,179344.0
2020-03-27 15:20:00,42.64,42.88,42.5,42.65,309386.0,41.0833,41.3146,40.9484,41.0929,309386.0
2020-03-27 15:30:00,42.66,42.81,42.52,42.6,280677.0,41.1026,41.2471,40.9677,41.0448,280677.0
2020-03-27 15:40:00,42.58,42.72,42.12,42.14,246571.0,41.0255,41.1604,40.5823,40.6016,246571.0
2020-03-27 15:50:00,42.16,42.24,42.0,42.11,500466.0,40.6208,40.6979,40.4667,40.5727,500466.0
2020-03-30 09:30:00,42.01,43.04,41.5,41.52,336255.0,40.4763,41.4687,39.9849,40.0042,336255.0
2020-03-30 09:40:00,41.51,41.9,41.25,41.9,265440.0,39.9946,40.3703,39.7441,40.3703,265440.0
2020-03-30 09:50:00,41.9,42.48,41.83,42.27,157707.0,40.3703,40.9292,40.3029,40.7268,157707.0
2020-03-30 10:00:00,42.3,43.09,42.23,42.97,232355.0,40.7557,41.5169,40.6883,41.4013,232355.0
2020-03-30 10:10:00,42.98,44.73,42.9,43.61,472812.0,41.4109,43.097,41.3338,42.0179,472812.0
2020-03-30 10:20:00,43.61,43.75,43.11,43.14,192424.0,42.0179,42.1528,41.5362,41.5651,192424.0
2020-03-30 10:30:00,43.08,44.11,43.06,43.86,261547.0,41.5073,42.4996,41.488,42.2588,261547.0
2020-03-30 10:40:00,43.9,44.04,43.5,43.54,185949.0,42.2973,42.4322,41.9119,41.9505,185949.0
2020-03-30 10:50:00,43.52,43.59,43.27,43.44,186298.0,41.9312,41.9986,41.6903,41.8541,186298.0
2020-03-30 11:00:00,43.43,43.77,43.35,43.55,203328.0,41.8445,42.1721,41.7674,41.9601,203328.0
2020-03-30 11:10:00,43.54,43.88,43.43,43.88,84148.0,41.9505,42.278,41.8445,42.278,84148.0
2020-03-30 11:20:00,43.89,44.09,43.49,43.55,126051.0,42.2877,42.4804,41.9023,41.9601,126051.0
2020-03-30 11:30:00,43.53,43.87,43.52,43.68,99995.0,41.9408,42.2684,41.9312,42.0853,99995.0
2020-03-30 11:40:00,43.71,43.8,43.56,43.59,114061.0,42.1143,42.201,41.9697,41.9986,114061.0
2020-03-30 11:50:00,43.59,43.8,43.45,43.46,74937.0,41.9986,42.201,41.8637,41.8734,74937.0
2020-03-30 12:00:00,43.46,43.58,43.44,43.48,188020.0,41.8734,41.989,41.8541,41.8926,188020.0
2020-03-30 12:10:00,43.49,43.88,43.46,43.84,56583.0,41.9023,42.278,41.8734,42.2395,56583.0
2020-03-30 12:20:00,43.79,43.98,43.61,43.98,54432.0,42.1913,42.3744,42.0179,42.3744,54432.0
2020-03-30 12:30:00,43.99,44.07,43.55,43.68,66962.0,42.384,42.4611,41.9601,42.0853,66962.0
2020-03-30 12:40:00,43.66,43.68,43.4,43.48,178725.0,42.0661,42.0853,41.8156,41.8926,178725.0
2020-03-30 12:50:00,43.5,43.53,43.0,43.07,121955.0,41.9119,41.9408,41.4302,41.4976,121955.0
2020-03-30 13:00:00,43.07,43.2,42.8,43.08,130175.0,41.4976,41.6229,41.2375,41.5073,130175.0
2020-03-30 13:10:00,43.11,43.44,43.09,43.27,52943.0,41.5362,41.8541,41.5169,41.6903,52943.0
2020-03-30 13:20:00,43.23,43.27,42.98,43.21,169822.0,41.6518,41.6903,41.4109,41.6325,169822.0
2020-03-30 13:30:00,43.21,43.22,42.86,43.01,60259.0,41.6325,41.6421,41.2953,41.4398,60259.0
2020-03-30 13:40:00,43.01,43.04,42.7,42.88,237201.0,41.4398,41.4687,41.1411,41.3146,237201.0
2020-03-30 13:50:00,42.86,43.0,42.4,42.49,273447.0,41.2953,41.4302,40.8521,40.9388,273447.0
2020-03-30 14:00:00,42.52,43.0,42.49,42.96,162691.0,40.9677,41.4302,40.9388,41.3916,162691.0
2020-03-30 14:10:00,42.96,43.07,42.74,43.07,123049.0,41.3916,41.4976,41.1797,41.4976,123049.0
2020-03-30 14:20:00,43.06,43.35,42.9,43.27,75698.0,41.488,41.7674,41.3338,41.6903,75698.0
2020-03-30 14:30:00,43.22,43.59,43.19,43.43,59965.0,41.6421,41.9986,41.6132,41.8445,59965.0
2020-03-30 14:40:00,43.43,43.51,43.25,43.31,76966.0,41.8445,41.9216,41.671,41.7289,76966.0
2020-03-30 14:50:00,43.3,43.48,43.11,43.3,50047.0,41.7192,41.8926,41.5362,41.7192,50047.0
2020-03-30 15:00:00,43.29,43.5,43.13,43.44,62167.0,41.7096,41.9119,41.5554,41.8541,62167.0
2020-03-30 15:10:00,43.43,43.51,43.21,43.3,86013.0,41.8445,41.9216,41.6325,41.7192,86013.0
2020-03-30 15:20:00,43.29,43.48,42.98,43.04,99085.0,41.7096,41.8926,41.4109,41.4687,99085.0
2020-03-30 15:30:00,43.1,43.45,43.05,43.35,118108.0,41.5265,41.8637,41.4783,41.7674,118108.0
2020-03-30 15:40:00,43.32,43.5,42.98,43.41,177915.0,41.7385,41.9119,41.4109,41.8252,177915.0
2020-03-30 15:50:00,43.43,43.85,43.27,43.5,379766.0,41.8445,42.2491,41.6903,41.9119,379766.0
2020-03-31 09:30:00,43.44,43.9,42.81,43.0,299513.0,41.8541,42.2973,41.2471,41.4302,299513.0
2020-03-31 09:40:00,43.27,43.67,42.74,42.93,139898.0,41.6903,42.0757,41.1797,41.3627,139898.0
2020-03-31 09:50:00,43.0,43.27,42.47,42.95,106955.0,41.4302,41.6903,40.9195,41.382,106955.0
2020-03-31 10:00:00,42.95,43.58,42.95,43.39,126890.0,41.382,41.989,41.382,41.8059,126890.0
2020-03-31 10:10:00,43.31,43.77,43.28,43.72,72456.0,41.7289,42.1721,41.6999,42.1239,72456.0
2020-03-31 10:20:00,43.72,43.77,42.94,43.12,139624.0,42.1239,42.1721,41.3724,41.5458,139624.0
2020-03-31 10:30:00,43.08,43.5,43.07,43.35,80386.0,41.5073,41.9119,41.4976,41.7674,80386.0
2020-03-31 10:40:00,43.36,43.49,42.96,43.12,108712.0,41.777,41.9023,41.3916,41.5458,108712.0
2020-03-31 10:50:00,43.09,43.23,42.96,43.02,98238.0,41.5169,41.6518,41.3916,41.4494,98238.0
2020-03-31 11:00:00,43.0,43.0,42.53,42.75,83949.0,41.4302,41.4302,40.9773,41.1893,83949.0
2020-03-31 11:10:00,42.75,43.04,42.74,42.97,105305.0,41.1893,41.4687,41.1797,41.4013,105305.0
2020-03-31 11:20:00,42.98,43.22,42.93,43.1,61690.0,41.4109,41.6421,41.3627,41.5265,61690.0
2020-03-31 11:30:00,43.1,43.4,42.91,43.25,67708.0,41.5265,41.8156,41.3435,41.671,67708.0
2020-03-31 11:40:00,43.24,43.55,43.24,43.34,73300.0,41.6614,41.9601,41.6614,41.7578,73300.0
2020-03-31 11:50:00,43.31,43.75,43.31,43.7,69430.0,41.7289,42.1528,41.7289,42.1046,69430.0
2020-03-31 12:00:00,43.7,43.93,43.62,43.8,105952.0,42.1046,42.3262,42.0275,42.201,105952.0
2020-03-31 12:10:00,43.77,43.79,43.29,43.42,44536.0,42.1721,42.1913,41.7096,41.8348,44536.0
2020-03-31 12:20:00,43.44,43.44,43.16,43.41,81377.0,41.8541,41.8541,41.5843,41.8252,81377.0
2020-03-31 12:30:00,43.38,43.55,43.02,43.2,100042.0,41.7963,41.9601,41.4494,41.6229,100042.0
2020-03-31 12:40:00,43.2,43.34,42.99,43.13,99240.0,41.6229,41.7578,41.4205,41.5554,99240.0
2020-03-31 12:50:00,43.16,43.28,42.93,43.1,52472.0,41.5843,41.6999,41.3627,41.5265,52472.0
2020-03-31 13:00:00,43.12,43.13,42.75,42.9,49869.0,41.5458,41.5554,41.1893,41.3338,49869.0
2020-03-31 13:10:00,42.94,42.96,42.75,42.79,67675.0,41.3724,41.3916,41.1893,41.2278,67675.0
2020-03-31 13:20:00,42.77,42.83,42.5,42.54,66294.0,41.2086,41.2664,40.9484,40.987,66294.0
2020-03-31 13:30:00,42.56,42.76,42.5,42.64,53422.0,41.0062,41.1989,40.9484,41.0833,53422.0
2020-03-31 13:40:00,42.62,42.72,42.4,42.48,66225.0,41.064,41.1604,40.8521,40.9292,66225.0
2020-03-31 13:50:00,42.46,42.59,42.25,42.57,60544.0,40.9099,41.0351,40.7076,41.0159,60544.0
2020-03-31 14:00:00,42.57,42.66,42.42,42.63,44455.0,41.0159,41.1026,40.8713,41.0737,44455.0
2020-03-31 14:10:00,42.63,42.65,42.34,42.44,38057.0,41.0737,41.0929,40.7943,40.8906,38057.0
2020-03-31 14:20:00,42.42,42.59,42.39,42.53,30876.0,40.8713,41.0351,40.8424,40.9773,30876.0
2020-03-31 14:30:00,42.52,42.66,42.46,42.61,39213.0,40.9677,41.1026,40.9099,41.0544,39213.0
2020-03-31 14:40:00,42.61,42.65,42.38,42.41,51066.0,41.0544,41.0929,40.8328,40.8617,51066.0
2020-03-31 14:50:00,42.44,42.6,42.4,42.51,37338.0,40.8906,41.0448,40.8521,40.9581,37338.0
2020-03-31 15:00:00,42.51,42.65,42.32,42.37,47519.0,40.9581,41.0929,40.775,40.8232,47519.0
2020-03-31 15:10:00,42.35,42.36,41.92,41.94,84725.0,40.8039,40.8135,40.3896,40.4089,84725.0
2020-03-31 15:20:00,41.95,42.15,41.86,41.86,74632.0,40.4185,40.6112,40.3318,40.3318,74632.0
2020-03-31 15:30:00,41.89,42.28,41.8,42.2,157395.0,40.3607,40.7365,40.274,40.6594,157395.0
2020-03-31 15:40:00,42.19,42.21,41.87,41.88,132122.0,40.6497,40.669,40.3414,40.3511,132122.0
2020-03-31 15:50:00,41.96,42.63,41.88,42.49,432044.0,40.4281,41.0737,40.3511,40.9388,432044.0
2020-04-01 09:30:00,40.32,41.12,40.02,40.63,288601.0,38.848,39.6188,38.559,39.1467,288601.0
2020-04-01 09:40:00,40.7,41.08,40.02,40.02,92114.0,39.2141,39.5803,38.559,38.559,92114.0
2020-04-01 09:50:00,40.06,40.37,40.02,40.27,98431.0,38.5975,38.8962,38.559,38.7998,98431.0
2020-04-01 10:00:00,40.27,40.9,40.03,40.77,220223.0,38.7998,39.4068,38.5686,39.2816,220223.0
2020-04-01 10:10:00,40.81,41.14,40.67,41.04,167523.0,39.3201,39.6381,39.1852,39.5417,167523.0
2020-04-01 10:20:00,41.02,41.16,40.78,41.12,107456.0,39.5225,39.6573,39.2912,39.6188,107456.0
2020-04-01 10:30:00,41.07,41.2,40.91,41.01,127137.0,39.5706,39.6959,39.4165,39.5128,127137.0
2020-04-01 10:40:00,41.01,41.17,40.65,41.03,146269.0,39.5128,39.667,39.166,39.5321,146269.0
2020-04-01 10:50:00,41.02,41.06,40.75,40.86,120224.0,39.5225,39.561,39.2623,39.3683,120224.0
2020-04-01 11:00:00,40.86,40.99,40.76,40.97,71844.0,39.3683,39.4936,39.2719,39.4743,71844.0
2020-04-01 11:10:00,40.95,41.18,40.88,40.88,253581.0,39.455,39.6766,39.3876,39.3876,253581.0
2020-04-01 11:20:00,40.87,40.91,40.36,40.41,124802.0,39.3779,39.4165,38.8866,38.9347,124802.0
2020-04-01 11:30:00,40.42,40.71,40.28,40.5,110903.0,38.9444,39.2238,38.8095,39.0214,110903.0
2020-04-01 11:40:00,40.47,40.56,40.34,40.37,86574.0,38.9925,39.0793,38.8673,38.8962,86574.0
2020-04-01 11:50:00,40.36,40.63,40.28,40.43,100809.0,38.8866,39.1467,38.8095,38.954,100809.0
2020-04-01 12:00:00,40.4,40.43,39.88,39.92,180911.0,38.9251,38.954,38.4241,38.4626,180911.0
2020-04-01 12:10:00,39.93,40.26,39.93,40.02,71735.0,38.4722,38.7902,38.4722,38.559,71735.0
2020-04-01 12:20:00,40.01,40.2,39.87,39.88,79464.0,38.5493,38.7324,38.4144,38.4241,79464.0
2020-04-01 12:30:00,39.88,40.03,39.82,39.99,89318.0,38.4241,38.5686,38.3663,38.5301,89318.0
2020-04-01 12:40:00,39.99,40.02,39.67,39.83,138584.0,38.5301,38.559,38.2217,38.3759,138584.0
2020-04-01 12:50:00,39.84,40.33,39.84,40.24,76058.0,38.3855,38.8576,38.3855,38.7709,76058.0
2020-04-01 13:00:00,40.2,40.47,40.04,40.41,58580.0,38.7324,38.9925,38.5782,38.9347,58580.0
2020-04-01 13:10:00,40.4,40.43,40.12,40.3,210146.0,38.9251,38.954,38.6553,38.8287,210146.0
2020-04-01 13:20:00,40.3,40.72,40.27,40.53,81380.0,38.8287,39.2334,38.7998,39.0503,81380.0
2020-04-01 13:30:00,40.51,40.53,40.29,40.43,84859.0,39.0311,39.0503,38.8191,38.954,84859.0
2020-04-01 13:40:00,40.46,40.65,40.36,40.52,62213.0,38.9829,39.166,38.8866,39.0407,62213.0
2020-04-01 13:50:00,40.5,40.73,40.36,40.44,67594.0,39.0214,39.243,38.8866,38.9636,67594.0
2020-04-01 14:00:00,40.46,40.8,40.36,40.7,52809.0,38.9829,39.3105,38.8866,39.2141,52809.0
2020-04-01 14:10:00,40.66,40.69,40.35,40.41,49598.0,39.1756,39.2045,38.8769,38.9347,49598.0
2020-04-01 14:20:00,40.43,40.53,40.34,40.44,52511.0,38.954,39.0503,38.8673,38.9636,52511.0
2020-04-01 14:30:00,40.44,40.5,40.31,40.46,72595.0,38.9636,39.0214,38.8384,38.9829,72595.0
2020-04-01 14:40:00,40.46,40.77,40.39,40.65,126448.0,38.9829,39.2816,38.9155,39.166,126448.0
2020-04-01 14:50:00,40.63,40.71,40.48,40.59,92302.0,39.1467,39.2238,39.0022,39.1082,92302.0
2020-04-01 15:00:00,40.59,40.79,40.49,40.62,109109.0,39.1082,39.3009,39.0118,39.1371,109109.0
2020-04-01 15:10:00,40.62,40.77,40.38,40.77,83580.0,39.1371,39.2816,38.9058,39.2816,83580.0
2020-04-01 15:20:00,40.76,40.79,40.31,40.42,120695.0,39.2719,39.3009,38.8384,38.9444,120695.0
2020-04-01 15:30:00,40.4,40.52,40.14,40.17,186067.0,38.9251,39.0407,38.6746,38.7035,186067.0
2020-04-01 15:40:00,40.19,40.56,40.13,40.41,179660.0,38.7228,39.0793,38.6649,38.9347,179660.0
2020-04-01 15:50:00,40.42,40.74,40.29,40.29,599993.0,38.9444,39.2527,38.8191,38.8191,599993.0
2020-04-02 09:30:00,39.9,41.0,39.9,40.42,196023.0,38.4433,39.5032,38.4433,38.9444,196023.0
2020-04-02 09:40:00,40.5,40.88,39.84,40.07,164696.0,39.0214,39.3876,38.3855,38.6071,164696.0
2020-04-02 09:50:00,40.17,40.7,39.98,40.37,135834.0,38.7035,39.2141,38.5204,38.8962,135834.0
2020-04-02 10:00:00,40.47,40.56,40.07,40.36,100096.0,38.9925,39.0793,38.6071,38.8866,100096.0
2020-04-02 10:10:00,40.41,40.79,40.38,40.73,220731.0,38.9347,39.3009,38.9058,39.243,220731.0
2020-04-02 10:20:00,40.77,40.87,40.2,40.56,60633.0,39.2816,39.3779,38.7324,39.0793,60633.0
2020-04-02 10:30:00,40.48,41.31,40.44,41.16,96124.0,39.0022,39.8019,38.9636,39.6573,96124.0
2020-04-02 10:40:00,41.17,41.26,40.39,40.41,180967.0,39.667,39.7537,38.9155,38.9347,180967.0
2020-04-02 10:50:00,40.39,40.69,40.29,40.65,48791.0,38.9155,39.2045,38.8191,39.166,48791.0
2020-04-02 11:00:00,40.68,40.88,40.44,40.72,144063.0,39.1949,39.3876,38.9636,39.2334,144063.0
2020-04-02 11:10:00,40.72,40.82,40.53,40.75,57059.0,39.2334,39.3298,39.0503,39.2623,57059.0
2020-04-02 11:20:00,40.71,40.82,40.48,40.69,241670.0,39.2238,39.3298,39.0022,39.2045,241670.0
2020-04-02 11:30:00,40.69,41.08,40.68,40.8,84578.0,39.2045,39.5803,39.1949,39.3105,84578.0
2020-04-02 11:40:00,40.79,41.13,40.77,41.06,69811.0,39.3009,39.6284,39.2816,39.561,69811.0
2020-04-02 11:50:00,41.04,41.12,40.94,41.02,69185.0,39.5417,39.6188,39.4454,39.5225,69185.0
2020-04-02 12:00:00,41.05,41.22,40.91,41.12,76721.0,39.5514,39.7152,39.4165,39.6188,76721.0
2020-04-02 12:10:00,41.14,41.28,41.07,41.07,68322.0,39.6381,39.773,39.5706,39.5706,68322.0
2020-04-02 12:20:00,41.09,41.18,40.85,40.92,61381.0,39.5899,39.6766,39.3587,39.4261,61381.0
2020-04-02 12:30:00,40.96,41.06,40.87,40.97,55214.0,39.4646,39.561,39.3779,39.4743,55214.0
2020-04-02 12:40:00,40.97,41.16,40.85,40.91,109094.0,39.4743,39.6573,39.3587,39.4165,109094.0
2020-04-02 12:50:00,40.92,40.99,40.77,40.87,83631.0,39.4261,39.4936,39.2816,39.3779,83631.0
2020-04-02 13:00:00,40.87,41.05,40.68,40.7,90421.0,39.3779,39.5514,39.1949,39.2141,90421.0
2020-04-02 13:10:00,40.71,40.71,40.43,40.43,73394.0,39.2238,39.2238,38.954,38.954,73394.0
2020-04-02 13:20:00,40.42,40.65,40.32,40.36,97443.0,38.9444,39.166,38.848,38.8866,97443.0
2020-04-02 13:30:00,40.37,40.52,40.17,40.29,79014.0,38.8962,39.0407,38.7035,38.8191,79014.0
2020-04-02 13:40:00,40.26,40.5,40.26,40.38,27960.0,38.7902,39.0214,38.7902,38.9058,27960.0
2020-04-02 13:50:00,40.38,40.43,40.13,40.17,47581.0,38.9058,38.954,38.6649,38.7035,47581.0
2020-04-02 14:00:00,40.16,40.16,39.81,39.81,462145.0,38.6939,38.6939,38.3566,38.3566,462145.0
2020-04-02 14:10:00,39.84,39.86,39.71,39.75,193262.0,38.3855,38.4048,38.2603,38.2988,193262.0
2020-04-02 14:20:00,39.75,40.16,39.63,40.11,72871.0,38.2988,38.6939,38.1832,38.6457,72871.0
2020-04-02 14:30:00,40.1,40.18,39.87,39.99,101720.0,38.636,38.7131,38.4144,38.5301,101720.0
2020-04-02 14:40:00,39.97,40.02,39.86,39.92,73907.0,38.5108,38.559,38.4048,38.4626,73907.0
2020-04-02 14:50:00,39.9,40.13,39.84,40.1,90647.0,38.4433,38.6649,38.3855,38.636,90647.0
2020-04-02 15:00:00,40.13,40.25,39.93,40.11,115150.0,38.6649,38.7806,38.4722,38.6457,115150.0
2020-04-02 15:10:00,40.11,40.22,39.97,40.22,121858.0,38.6457,38.7517,38.5108,38.7517,121858.0
2020-04-02 15:20:00,40.18,40.22,39.99,40.08,158156.0,38.7131,38.7517,38.5301,38.6168,158156.0
2020-04-02 15:30:00,40.08,40.22,39.94,40.01,224189.0,38.6168,38.7517,38.4819,38.5493,224189.0
2020-04-02 15:40:00,40.02,40.29,39.96,40.02,193191.0,38.559,38.8191,38.5012,38.559,193191.0
2020-04-02 15:50:00,40.04,40.38,40.03,40.27,460879.0,38.5782,38.9058,38.5686,38.7998,460879.0
2020-04-03 09:30:00,40.25,40.49,39.9,40.27,177161.0,38.7806,39.0118,38.4433,38.7998,177161.0
2020-04-03 09:40:00,40.25,40.4,39.91,39.95,93791.0,38.7806,38.9251,38.453,38.4915,93791.0
2020-04-03 09:50:00,39.98,40.04,39.46,39.55,132479.0,38.5204,38.5782,38.0194,38.1061,132479.0
2020-04-03 10:00:00,39.53,39.79,39.33,39.41,121063.0,38.0869,38.3374,37.8942,37.9712,121063.0
2020-04-03 10:10:00,39.48,39.58,39.02,39.02,107525.0,38.0387,38.135,37.5955,37.5955,107525.0
2020-04-03 10:20:00,39.06,39.25,39.01,39.02,82239.0,37.634,37.8171,37.5858,37.5955,82239.0
2020-04-03 10:30:00,39.05,39.05,38.49,38.65,149986.0,37.6244,37.6244,37.0848,37.239,149986.0
2020-04-03 10:40:00,38.65,38.84,38.44,38.65,200295.0,37.239,37.422,37.0366,37.239,200295.0
2020-04-03 10:50:00,38.65,38.77,38.02,38.04,285687.0,37.239,37.3546,36.632,36.6512,285687.0
2020-04-03 11:00:00,38.07,38.22,36.8,37.12,734053.0,36.6802,36.8247,35.4565,35.7648,734053.0
2020-04-03 11:10:00,37.19,37.88,37.16,37.66,409022.0,35.8323,36.4971,35.8034,36.2851,409022.0
2020-04-03 11:20:00,37.7,37.82,37.43,37.71,281297.0,36.3237,36.4393,36.0635,36.3333,281297.0
2020-04-03 11:30:00,37.74,38.2,37.7,37.95,241525.0,36.3622,36.8054,36.3237,36.5645,241525.0
2020-04-03 11:40:00,37.89,37.94,37.71,37.82,123033.0,36.5067,36.5549,36.3333,36.4393,123033.0
2020-04-03 11:50:00,37.79,37.91,37.75,37.89,108638.0,36.4104,36.526,36.3718,36.5067,108638.0
2020-04-03 12:00:00,37.89,37.98,37.72,37.8,178313.0,36.5067,36.5934,36.3429,36.42,178313.0
2020-04-03 12:10:00,37.79,37.79,37.49,37.54,98886.0,36.4104,36.4104,36.1213,36.1695,98886.0
2020-04-03 12:20:00,37.52,37.67,37.46,37.59,102915.0,36.1502,36.2948,36.0924,36.2177,102915.0
2020-04-03 12:30:00,37.57,37.73,37.56,37.65,160869.0,36.1984,36.3526,36.1888,36.2755,160869.0
2020-04-03 12:40:00,37.64,37.81,37.46,37.47,119889.0,36.2659,36.4296,36.0924,36.1021,119889.0
2020-04-03 12:50:00,37.48,37.69,37.41,37.55,163128.0,36.1117,36.314,36.0442,36.1791,163128.0
2020-04-03 13:00:00,37.56,37.75,37.5,37.71,68222.0,36.1888,36.3718,36.131,36.3333,68222.0
2020-04-03 13:10:00,37.69,37.69,37.43,37.5,67701.0,36.314,36.314,36.0635,36.131,67701.0
2020-04-03 13:20:00,37.54,37.55,37.29,37.33,100444.0,36.1695,36.1791,35.9286,35.9672,100444.0
2020-04-03 13:30:00,37.32,37.4,37.13,37.2,165041.0,35.9575,36.0346,35.7745,35.8419,165041.0
2020-04-03 13:40:00,37.19,37.22,37.1,37.17,160088.0,35.8323,35.8612,35.7456,35.813,160088.0
2020-04-03 13:50:00,37.19,37.49,37.12,37.42,160146.0,35.8323,36.1213,35.7648,36.0539,160146.0
2020-04-03 14:00:00,37.38,37.6,37.29,37.54,108143.0,36.0153,36.2273,35.9286,36.1695,108143.0
2020-04-03 14:10:00,37.56,37.59,37.15,37.19,172659.0,36.1888,36.2177,35.7937,35.8323,172659.0
2020-04-03 14:20:00,37.17,37.74,37.13,37.66,113851.0,35.813,36.3622,35.7745,36.2851,113851.0
2020-04-03 14:30:00,37.66,38.08,37.55,38.01,125587.0,36.2851,36.6898,36.1791,36.6223,125587.0
2020-04-03 14:40:00,38.01,38.02,37.79,37.91,115520.0,36.6223,36.632,36.4104,36.526,115520.0
2020-04-03 14:50:00,37.89,38.15,37.84,37.95,151697.0,36.5067,36.7572,36.4586,36.5645,151697.0
2020-04-03 15:00:00,37.99,38.05,37.65,37.72,123636.0,36.6031,36.6609,36.2755,36.3429,123636.0
2020-04-03 15:10:00,37.69,38.3,37.68,38.19,148322.0,36.314,36.9018,36.3044,36.7958,148322.0
2020-04-03 15:20:00,38.19,38.24,38.02,38.1,154977.0,36.7958,36.8439,36.632,36.7091,154977.0
2020-04-03 15:30:00,38.1,38.17,37.97,38.01,169587.0,36.7091,36.7765,36.5838,36.6223,169587.0
2020-04-03 15:40:00,38.03,38.06,37.55,37.7,315028.0,36.6416,36.6705,36.1791,36.3237,315028.0
2020-04-03 15:50:00,37.66,37.95,37.59,37.93,767076.0,36.2851,36.5645,36.2177,36.5453,767076.0
2020-04-06 09:30:00,40.56,40.95,39.78,40.04,729571.0,39.0793,39.455,38.3277,38.5782,729571.0
2020-04-06 09:40:00,40.03,40.61,40.03,40.36,501590.0,38.5686,39.1274,38.5686,38.8866,501590.0
2020-04-06 09:50:00,40.36,40.81,40.26,40.44,247630.0,38.8866,39.3201,38.7902,38.9636,247630.0
2020-04-06 10:00:00,40.45,40.78,40.39,40.68,172980.0,38.9733,39.2912,38.9155,39.1949,172980.0
2020-04-06 10:10:00,40.67,41.27,40.62,41.22,345558.0,39.1852,39.7633,39.1371,39.7152,345558.0
2020-04-06 10:20:00,41.21,41.42,40.64,40.71,265583.0,39.7055,39.9079,39.1563,39.2238,265583.0
2020-04-06 10:30:00,40.76,40.81,39.73,39.97,339657.0,39.2719,39.3201,38.2796,38.5108,339657.0
2020-04-06 10:40:00,39.97,40.06,39.84,40.0,118123.0,38.5108,38.5975,38.3855,38.5397,118123.0
2020-04-06 10:50:00,39.98,40.33,39.96,40.32,185655.0,38.5204,38.8576,38.5012,38.848,185655.0
2020-04-06 11:00:00,40.29,40.38,40.06,40.3,97779.0,38.8191,38.9058,38.5975,38.8287,97779.0
2020-04-06 11:10:00,40.29,40.47,40.26,40.39,83899.0,38.8191,38.9925,38.7902,38.9155,83899.0
2020-04-06 11:20:00,40.39,40.51,40.33,40.51,65066.0,38.9155,39.0311,38.8576,39.0311,65066.0
2020-04-06 11:30:00,40.51,40.57,40.39,40.48,68602.0,39.0311,39.0889,38.9155,39.0022,68602.0
2020-04-06 11:40:00,40.46,40.75,40.38,40.63,73834.0,38.9829,39.2623,38.9058,39.1467,73834.0
2020-04-06 11:50:00,40.66,40.88,40.6,40.64,72619.0,39.1756,39.3876,39.1178,39.1563,72619.0
2020-04-06 12:00:00,40.64,40.93,40.5,40.93,83112.0,39.1563,39.4357,39.0214,39.4357,83112.0
2020-04-06 12:10:00,40.94,41.0,40.86,40.98,121685.0,39.4454,39.5032,39.3683,39.4839,121685.0
2020-04-06 12:20:00,40.99,41.15,40.93,41.02,126673.0,39.4936,39.6477,39.4357,39.5225,126673.0
2020-04-06 12:30:00,41.01,41.06,40.78,40.78,57301.0,39.5128,39.561,39.2912,39.2912,57301.0
2020-04-06 12:40:00,40.77,40.82,40.61,40.64,48879.0,39.2816,39.3298,39.1274,39.1563,48879.0
2020-04-06 12:50:00,40.64,40.64,40.43,40.56,116957.0,39.1563,39.1563,38.954,39.0793,116957.0
2020-04-06 13:00:00,40.55,40.58,40.44,40.58,55635.0,39.0696,39.0985,38.9636,39.0985,55635.0
2020-04-06 13:10:00,40.56,40.62,40.36,40.38,55088.0,39.0793,39.1371,38.8866,38.9058,55088.0
2020-04-06 13:20:00,40.38,40.43,40.25,40.29,57766.0,38.9058,38.954,38.7806,38.8191,57766.0
2020-04-06 13:30:00,40.3,40.46,40.22,40.45,134823.0,38.8287,38.9829,38.7517,38.9733,134823.0
2020-04-06 13:40:00,40.46,40.92,40.45,40.82,159801.0,38.9829,39.4261,38.9733,39.3298,159801.0
2020-04-06 13:50:00,40.81,40.88,40.61,40.62,79727.0,39.3201,39.3876,39.1274,39.1371,79727.0
2020-04-06 14:00:00,40.62,40.66,40.23,40.28,166003.0,39.1371,39.1756,38.7613,38.8095,166003.0
2020-04-06 14:10:00,40.28,40.31,40.06,40.15,165009.0,38.8095,38.8384,38.5975,38.6842,165009.0
2020-04-06 14:20:00,40.15,40.22,40.02,40.21,108285.0,38.6842,38.7517,38.559,38.742,108285.0
2020-04-06 14:30:00,40.22,40.35,40.19,40.33,60560.0,38.7517,38.8769,38.7228,38.8576,60560.0
2020-04-06 14:40:00,40.33,40.52,40.32,40.52,80334.0,38.8576,39.0407,38.848,39.0407,80334.0
2020-04-06 14:50:00,40.51,40.54,40.39,40.45,69972.0,39.0311,39.06,38.9155,38.9733,69972.0
2020-04-06 15:00:00,40.45,40.53,40.34,40.48,88960.0,38.9733,39.0503,38.8673,39.0022,88960.0
2020-04-06 15:10:00,40.48,40.48,40.19,40.21,83365.0,39.0022,39.0022,38.7228,38.742,83365.0
2020-04-06 15:20:00,40.21,40.43,40.18,40.41,95347.0,38.742,38.954,38.7131,38.9347,95347.0
2020-04-06 15:30:00,40.42,40.62,40.29,40.58,188850.0,38.9444,39.1371,38.8191,39.0985,188850.0
2020-04-06 15:40:00,40.58,40.69,40.51,40.68,160563.0,39.0985,39.2045,39.0311,39.1949,160563.0
2020-04-06 15:50:00,40.71,41.12,40.67,40.7,573887.0,39.2238,39.6188,39.1852,39.2141,573887.0
2020-04-07 09:30:00,43.64,44.25,43.32,43.39,575250.0,42.0468,42.6345,41.7385,41.8059,575250.0
2020-04-07 09:40:00,43.36,44.3,43.23,43.92,269818.0,41.777,42.6827,41.6518,42.3166,269818.0
2020-04-07 09:50:00,43.88,44.41,43.63,44.28,227107.0,42.278,42.7887,42.0372,42.6634,227107.0
2020-04-07 10:00:00,44.29,44.31,43.66,43.86,209803.0,42.6731,42.6923,42.0661,42.2588,209803.0
2020-04-07 10:10:00,43.88,43.96,42.66,43.16,299468.0,42.278,42.3551,41.1026,41.5843,299468.0
2020-04-07 10:20:00,43.17,43.25,42.29,43.04,557706.0,41.594,41.671,40.7461,41.4687,557706.0
2020-04-07 10:30:00,43.03,43.75,42.92,43.43,280557.0,41.4591,42.1528,41.3531,41.8445,280557.0
2020-04-07 10:40:00,43.41,43.41,42.4,42.56,254018.0,41.8252,41.8252,40.8521,41.0062,254018.0
2020-04-07 10:50:00,42.53,42.91,42.18,42.9,354687.0,40.9773,41.3435,40.6401,41.3338,354687.0
2020-04-07 11:00:00,42.9,43.48,42.43,43.22,239917.0,41.3338,41.8926,40.881,41.6421,239917.0
2020-04-07 11:10:00,43.22,43.44,42.87,42.92,209180.0,41.6421,41.8541,41.3049,41.3531,209180.0
2020-04-07 11:20:00,42.92,43.17,42.5,43.05,177590.0,41.3531,41.594,40.9484,41.4783,177590.0
2020-04-07 11:30:00,43.02,43.56,43.02,43.54,148521.0,41.4494,41.9697,41.4494,41.9505,148521.0
2020-04-07 11:40:00,43.55,43.72,43.3,43.37,70061.0,41.9601,42.1239,41.7192,41.7867,70061.0
2020-04-07 11:50:00,43.37,43.47,43.22,43.34,66478.0,41.7867,41.883,41.6421,41.7578,66478.0
2020-04-07 12:00:00,43.38,43.94,43.3,43.9,80823.0,41.7963,42.3359,41.7192,42.2973,80823.0
2020-04-07 12:10:00,43.9,44.75,43.88,44.52,217505.0,42.2973,43.1163,42.278,42.8947,217505.0
2020-04-07 12:20:00,44.53,44.58,44.13,44.35,111667.0,42.9043,42.9525,42.5189,42.7309,111667.0
2020-04-07 12:30:00,44.39,44.48,44.02,44.17,82430.0,42.7694,42.8561,42.4129,42.5575,82430.0
2020-04-07 12:40:00,44.19,44.64,44.11,44.49,117683.0,42.5767,43.0103,42.4996,42.8658,117683.0
2020-04-07 12:50:00,44.5,44.59,44.26,44.54,94938.0,42.8754,42.9621,42.6442,42.9139,94938.0
2020-04-07 13:00:00,44.55,44.72,44.5,44.59,101723.0,42.9236,43.0874,42.8754,42.9621,101723.0
2020-04-07 13:10:00,44.61,44.63,44.1,44.24,96728.0,42.9814,43.0007,42.49,42.6249,96728.0
2020-04-07 13:20:00,44.22,44.25,44.02,44.22,132089.0,42.6056,42.6345,42.4129,42.6056,132089.0
2020-04-07 13:30:00,44.23,44.28,44.02,44.08,84309.0,42.6153,42.6634,42.4129,42.4707,84309.0
2020-04-07 13:40:00,44.06,44.19,43.95,44.06,147390.0,42.4515,42.5767,42.3455,42.4515,147390.0
2020-04-07 13:50:00,44.05,44.15,43.76,43.76,344705.0,42.4418,42.5382,42.1624,42.1624,344705.0
2020-04-07 14:00:00,43.77,43.86,43.34,43.48,218574.0,42.1721,42.2588,41.7578,41.8926,218574.0
2020-04-07 14:10:00,43.45,43.65,42.78,42.8,129533.0,41.8637,42.0564,41.2182,41.2375,129533.0
2020-04-07 14:20:00,42.78,43.46,42.7,43.27,125724.0,41.2182,41.8734,41.1411,41.6903,125724.0
2020-04-07 14:30:00,43.31,43.42,43.01,43.04,46437.0,41.7289,41.8348,41.4398,41.4687,46437.0
2020-04-07 14:40:00,43.04,43.12,42.78,42.87,66932.0,41.4687,41.5458,41.2182,41.3049,66932.0
2020-04-07 14:50:00,42.83,42.94,42.58,42.89,75240.0,41.2664,41.3724,41.0255,41.3242,75240.0
2020-04-07 15:00:00,42.88,43.52,42.88,43.38,79833.0,41.3146,41.9312,41.3146,41.7963,79833.0
2020-04-07 15:10:00,43.33,43.48,42.78,42.8,65496.0,41.7481,41.8926,41.2182,41.2375,65496.0
2020-04-07 15:20:00,42.86,43.02,42.46,42.71,95821.0,41.2953,41.4494,40.9099,41.1508,95821.0
2020-04-07 15:30:00,42.75,43.16,42.66,43.15,107938.0,41.1893,41.5843,41.1026,41.5747,107938.0
2020-04-07 15:40:00,43.18,43.59,43.12,43.48,123162.0,41.6036,41.9986,41.5458,41.8926,123162.0
2020-04-07 15:50:00,43.51,43.51,42.64,42.67,343511.0,41.9216,41.9216,41.0833,41.1122,343511.0
2020-04-08 09:30:00,43.74,43.8,43.18,43.69,209924.0,42.1432,42.201,41.6036,42.095,209924.0
2020-04-08 09:40:00,43.7,44.46,43.7,44.09,161326.0,42.1046,42.8369,42.1046,42.4804,161326.0
2020-04-08 09:50:00,44.11,44.28,43.87,43.87,102846.0,42.4996,42.6634,42.2684,42.2684,102846.0
2020-04-08 10:00:00,43.95,44.18,43.66,43.74,67757.0,42.3455,42.5671,42.0661,42.1432,67757.0
2020-04-08 10:10:00,43.78,44.54,43.77,44.49,101394.0,42.1817,42.9139,42.1721,42.8658,101394.0
2020-04-08 10:20:00,44.5,44.56,44.16,44.52,90211.0,42.8754,42.9332,42.5478,42.8947,90211.0
2020-04-08 10:30:00,44.56,44.88,44.49,44.66,169233.0,42.9332,43.2415,42.8658,43.0296,169233.0
2020-04-08 10:40:00,44.64,44.82,44.47,44.62,71929.0,43.0103,43.1837,42.8465,42.991,71929.0
2020-04-08 10:50:00,44.63,44.82,44.57,44.76,59287.0,43.0007,43.1837,42.9429,43.1259,59287.0
2020-04-08 11:00:00,44.74,45.25,44.74,45.16,138585.0,43.1066,43.598,43.1066,43.5113,138585.0
2020-04-08 11:10:00,45.15,45.68,45.15,45.56,143779.0,43.5017,44.0123,43.5017,43.8967,143779.0
2020-04-08 11:20:00,45.53,45.91,45.5,45.86,157919.0,43.8678,44.2339,43.8389,44.1858,157919.0
2020-04-08 11:30:00,45.87,46.58,45.8,46.55,229085.0,44.1954,44.8795,44.128,44.8506,229085.0
2020-04-08 11:40:00,46.57,46.89,46.4,46.75,286839.0,44.8698,45.1782,44.706,45.0433,286839.0
2020-04-08 11:50:00,46.76,46.76,46.1,46.27,292865.0,45.0529,45.0529,44.417,44.5808,292865.0
2020-04-08 12:00:00,46.3,46.31,45.72,45.93,167731.0,44.6097,44.6193,44.0509,44.2532,167731.0
2020-04-08 12:10:00,45.98,46.49,45.87,46.39,108006.0,44.3014,44.7928,44.1954,44.6964,108006.0
2020-04-08 12:20:00,46.4,46.69,46.33,46.35,174638.0,44.706,44.9855,44.6386,44.6579,174638.0
2020-04-08 12:30:00,46.33,46.88,46.32,46.79,122864.0,44.6386,45.1685,44.629,45.0818,122864.0
2020-04-08 12:40:00,46.79,46.99,46.74,46.74,116141.0,45.0818,45.2745,45.0336,45.0336,116141.0
2020-04-08 12:50:00,46.77,46.79,46.46,46.63,98565.0,45.0625,45.0818,44.7639,44.9276,98565.0
2020-04-08 13:00:00,46.65,46.8,46.44,46.63,122710.0,44.9469,45.0914,44.7446,44.9276,122710.0
2020-04-08 13:10:00,46.65,46.96,46.53,46.93,61945.0,44.9469,45.2456,44.8313,45.2167,61945.0
2020-04-08 13:20:00,46.95,47.07,46.65,46.72,134713.0,45.236,45.3516,44.9469,45.0144,134713.0
2020-04-08 13:30:00,46.73,46.88,46.35,46.43,116994.0,45.024,45.1685,44.6579,44.735,116994.0
2020-04-08 13:40:00,46.45,46.59,46.28,46.34,91938.0,44.7542,44.8891,44.5904,44.6482,91938.0
2020-04-08 13:50:00,46.37,46.57,46.05,46.08,119508.0,44.6771,44.8698,44.3688,44.3977,119508.0
2020-04-08 14:00:00,46.09,46.54,46.08,46.51,78490.0,44.4074,44.8409,44.3977,44.812,78490.0
2020-04-08 14:10:00,46.48,46.58,46.33,46.58,59231.0,44.7831,44.8795,44.6386,44.8795,59231.0
2020-04-08 14:20:00,46.6,47.06,46.56,46.99,139952.0,44.8987,45.342,44.8602,45.2745,139952.0
2020-04-08 14:30:00,46.99,47.23,46.95,47.06,146629.0,45.2745,45.5057,45.236,45.342,146629.0
2020-04-08 14:40:00,47.06,47.21,46.93,46.96,142214.0,45.342,45.4865,45.2167,45.2456,142214.0
2020-04-08 14:50:00,46.97,47.29,46.95,47.28,103117.0,45.2552,45.5636,45.236,45.5539,103117.0
2020-04-08 15:00:00,47.28,47.52,47.19,47.47,143498.0,45.5539,45.7852,45.4672,45.737,143498.0
2020-04-08 15:10:00,47.46,47.47,47.01,47.08,107007.0,45.7273,45.737,45.2938,45.3612,107007.0
2020-04-08 15:20:00,47.07,47.11,46.81,46.91,231509.0,45.3516,45.3901,45.1011,45.1974,231509.0
2020-04-08 15:30:00,46.93,47.13,46.62,46.74,349373.0,45.2167,45.4094,44.918,45.0336,349373.0
2020-04-08 15:40:00,46.74,46.74,46.46,46.61,255104.0,45.0336,45.0336,44.7639,44.9084,255104.0
2020-04-08 15:50:00,46.71,47.2,46.47,46.55,724952.0,45.0047,45.4768,44.7735,44.8506,724952.0
2020-04-09 09:30:00,48.41,48.99,47.85,48.3,691511.0,46.6427,47.2015,46.1031,46.5367,691511.0
2020-04-09 09:40:00,48.32,49.11,48.24,49.09,272120.0,46.556,47.3171,46.4789,47.2978,272120.0
2020-04-09 09:50:00,49.1,49.89,48.85,49.43,213686.0,47.3075,48.0686,47.0666,47.6254,213686.0
2020-04-09 10:00:00,49.47,49.47,48.25,48.28,164285.0,47.664,47.664,46.4885,46.5174,164285.0
2020-04-09 10:10:00,48.29,48.48,47.12,47.19,155227.0,46.527,46.7101,45.3998,45.4672,155227.0
2020-04-09 10:20:00,47.12,47.84,46.49,47.8,304610.0,45.3998,46.0935,44.7928,46.0549,304610.0
2020-04-09 10:30:00,47.83,48.07,47.25,47.99,187525.0,46.0838,46.3151,45.525,46.238,187525.0
2020-04-09 10:40:00,47.95,47.95,47.32,47.34,93536.0,46.1995,46.1995,45.5925,45.6117,93536.0
2020-04-09 10:50:00,47.37,47.44,46.96,47.14,106374.0,45.6406,45.7081,45.2456,45.419,106374.0
2020-04-09 11:00:00,47.18,47.18,46.64,46.75,116190.0,45.4576,45.4576,44.9373,45.0433,116190.0
2020-04-09 11:10:00,46.78,46.83,46.46,46.81,112009.0,45.0722,45.1203,44.7639,45.1011,112009.0
2020-04-09 11:20:00,46.81,47.31,46.74,47.04,95059.0,45.1011,45.5828,45.0336,45.3227,95059.0
2020-04-09 11:30:00,47.04,47.41,46.81,47.28,64934.0,45.3227,45.6792,45.1011,45.5539,64934.0
2020-04-09 11:40:00,47.28,47.35,47.09,47.18,63440.0,45.5539,45.6214,45.3709,45.4576,63440.0
2020-04-09 11:50:00,47.2,47.27,47.06,47.27,56918.0,45.4768,45.5443,45.342,45.5443,56918.0
2020-04-09 12:00:00,47.28,47.81,47.17,47.79,62587.0,45.5539,46.0646,45.4479,46.0453,62587.0
2020-04-09 12:10:00,47.81,47.82,47.38,47.68,50189.0,46.0646,46.0742,45.6503,45.9393,50189.0
2020-04-09 12:20:00,47.68,47.71,47.22,47.25,55335.0,45.9393,45.9682,45.4961,45.525,55335.0
2020-04-09 12:30:00,47.26,47.45,47.12,47.42,48419.0,45.5346,45.7177,45.3998,45.6888,48419.0
2020-04-09 12:40:00,47.44,47.6,47.34,47.52,57504.0,45.7081,45.8622,45.6117,45.7852,57504.0
2020-04-09 12:50:00,47.48,47.87,47.47,47.69,64506.0,45.7466,46.1224,45.737,45.949,64506.0
2020-04-09 13:00:00,47.71,47.72,47.55,47.67,36409.0,45.9682,45.9779,45.8141,45.9297,36409.0
2020-04-09 13:10:00,47.65,47.85,47.53,47.85,57255.0,45.9104,46.1031,45.7948,46.1031,57255.0
2020-04-09 13:20:00,47.85,48.0,47.78,47.97,201282.0,46.1031,46.2476,46.0357,46.2187,201282.0
2020-04-09 13:30:00,47.99,48.07,47.76,47.93,118715.0,46.238,46.3151,46.0164,46.1802,118715.0
2020-04-09 13:40:00,47.92,48.09,47.82,47.89,95598.0,46.1706,46.3343,46.0742,46.1416,95598.0
2020-04-09 13:50:00,47.88,48.11,47.66,48.06,159923.0,46.132,46.3536,45.92,46.3054,159923.0
2020-04-09 14:00:00,48.05,48.05,47.47,47.58,86814.0,46.2958,46.2958,45.737,45.843,86814.0
2020-04-09 14:10:00,47.59,47.77,47.32,47.43,86719.0,45.8526,46.026,45.5925,45.6984,86719.0
2020-04-09 14:20:00,47.44,47.54,47.07,47.22,121360.0,45.7081,45.8044,45.3516,45.4961,121360.0
2020-04-09 14:30:00,47.21,47.36,46.87,47.04,86358.0,45.4865,45.631,45.1589,45.3227,86358.0
2020-04-09 14:40:00,47.05,47.12,46.48,46.53,63048.0,45.3323,45.3998,44.7831,44.8313,63048.0
2020-04-09 14:50:00,46.58,46.69,46.15,46.62,264018.0,44.8795,44.9855,44.4652,44.918,264018.0
2020-04-09 15:00:00,46.62,46.98,46.34,46.95,85686.0,44.918,45.2649,44.6482,45.236,85686.0
2020-04-09 15:10:00,46.96,47.21,46.88,47.14,149488.0,45.2456,45.4865,45.1685,45.419,149488.0
2020-04-09 15:20:00,47.15,47.57,47.09,47.51,217194.0,45.4287,45.8333,45.3709,45.7755,217194.0
2020-04-09 15:30:00,47.52,47.77,47.32,47.59,151150.0,45.7852,46.026,45.5925,45.8526,151150.0
2020-04-09 15:40:00,47.61,47.84,47.48,47.58,180876.0,45.8719,46.0935,45.7466,45.843,180876.0
2020-04-09 15:50:00,47.7,48.0,47.53,47.84,397144.0,45.9586,46.2476,45.7948,46.0935,397144.0
2020-04-13 09:30:00,47.59,47.63,45.54,46.49,300951.0,45.8526,45.8911,43.8774,44.7928,300951.0
2020-04-13 09:40:00,46.39,46.52,45.51,45.72,137385.0,44.6964,44.8217,43.8485,44.0509,137385.0
2020-04-13 09:50:00,45.72,46.56,45.7,46.34,106596.0,44.0509,44.8602,44.0316,44.6482,106596.0
2020-04-13 10:00:00,46.4,46.8,46.27,46.56,80415.0,44.706,45.0914,44.5808,44.8602,80415.0
2020-04-13 10:10:00,46.54,46.61,46.09,46.1,89767.0,44.8409,44.9084,44.4074,44.417,89767.0
2020-04-13 10:20:00,46.13,46.66,46.11,46.62,57552.0,44.4459,44.9566,44.4266,44.918,57552.0
2020-04-13 10:30:00,46.62,46.74,46.26,46.26,75966.0,44.918,45.0336,44.5712,44.5712,75966.0
2020-04-13 10:40:00,46.25,46.41,46.05,46.3,104532.0,44.5615,44.7157,44.3688,44.6097,104532.0
2020-04-13 10:50:00,46.29,46.37,45.92,46.06,122635.0,44.6001,44.6771,44.2436,44.3785,122635.0
2020-04-13 11:00:00,46.05,46.18,45.81,45.9,111410.0,44.3688,44.4941,44.1376,44.2243,111410.0
2020-04-13 11:10:00,45.89,46.78,45.89,46.72,137353.0,44.2147,45.0722,44.2147,45.0144,137353.0
2020-04-13 11:20:00,46.67,47.14,46.58,47.03,75326.0,44.9662,45.419,44.8795,45.313,75326.0
2020-04-13 11:30:00,47.07,47.07,46.7,46.73,93514.0,45.3516,45.3516,44.9951,45.024,93514.0
2020-04-13 11:40:00,46.8,47.04,46.68,46.97,103214.0,45.0914,45.3227,44.9758,45.2552,103214.0
2020-04-13 11:50:00,46.95,47.23,46.8,46.94,80719.0,45.236,45.5057,45.0914,45.2263,80719.0
2020-04-13 12:00:00,46.92,47.06,46.81,47.02,213861.0,45.2071,45.342,45.1011,45.3034,213861.0
2020-04-13 12:10:00,47.01,47.38,47.0,47.18,101488.0,45.2938,45.6503,45.2841,45.4576,101488.0
2020-04-13 12:20:00,47.18,47.23,46.68,46.72,61198.0,45.4576,45.5057,44.9758,45.0144,61198.0
2020-04-13 12:30:00,46.7,46.73,46.48,46.52,40998.0,44.9951,45.024,44.7831,44.8217,40998.0
2020-04-13 12:40:00,46.54,46.7,46.48,46.62,46528.0,44.8409,44.9951,44.7831,44.918,46528.0
2020-04-13 12:50:00,46.59,46.59,46.22,46.34,47815.0,44.8891,44.8891,44.5326,44.6482,47815.0
2020-04-13 13:00:00,46.33,46.59,46.26,46.59,56867.0,44.6386,44.8891,44.5712,44.8891,56867.0
2020-04-13 13:10:00,46.65,46.68,46.31,46.33,80993.0,44.9469,44.9758,44.6193,44.6386,80993.0
2020-04-13 13:20:00,46.33,46.33,46.07,46.15,101309.0,44.6386,44.6386,44.3881,44.4652,101309.0
2020-04-13 13:30:00,46.13,46.43,46.11,46.41,53560.0,44.4459,44.735,44.4266,44.7157,53560.0
2020-04-13 13:40:00,46.4,46.45,46.11,46.14,44572.0,44.706,44.7542,44.4266,44.4555,44572.0
2020-04-13 13:50:00,46.12,46.32,46.02,46.06,58267.0,44.4363,44.629,44.3399,44.3785,58267.0
2020-04-13 14:00:00,46.05,46.2,45.96,46.09,53200.0,44.3688,44.5133,44.2821,44.4074,53200.0
2020-04-13 14:10:00,46.1,46.1,45.82,46.05,108585.0,44.417,44.417,44.1472,44.3688,108585.0
2020-04-13 14:20:00,46.03,46.04,45.89,46.01,44132.0,44.3496,44.3592,44.2147,44.3303,44132.0
2020-04-13 14:30:00,46.01,46.11,45.75,45.82,43944.0,44.3303,44.4266,44.0798,44.1472,43944.0
2020-04-13 14:40:00,45.83,45.99,45.65,45.94,70702.0,44.1569,44.311,43.9834,44.2628,70702.0
2020-04-13 14:50:00,45.92,46.26,45.91,46.12,49565.0,44.2436,44.5712,44.2339,44.4363,49565.0
2020-04-13 15:00:00,46.12,46.12,45.86,45.92,73854.0,44.4363,44.4363,44.1858,44.2436,73854.0
2020-04-13 15:10:00,45.91,46.38,45.89,46.38,82353.0,44.2339,44.6868,44.2147,44.6868,82353.0
2020-04-13 15:20:00,46.38,46.38,46.16,46.37,80363.0,44.6868,44.6868,44.4748,44.6771,80363.0
2020-04-13 15:30:00,46.37,46.56,46.28,46.48,100460.0,44.6771,44.8602,44.5904,44.7831,100460.0
2020-04-13 15:40:00,46.47,46.71,46.45,46.67,116488.0,44.7735,45.0047,44.7542,44.9662,116488.0
2020-04-13 15:50:00,46.71,46.74,46.34,46.49,266821.0,45.0047,45.0336,44.6482,44.7928,266821.0
2020-04-14 09:30:00,47.59,48.25,47.25,47.67,315037.0,45.8526,46.4885,45.525,45.9297,315037.0
2020-04-14 09:40:00,47.62,48.16,47.56,47.86,102903.0,45.8815,46.4018,45.8237,46.1127,102903.0
2020-04-14 09:50:00,47.92,48.08,47.81,48.03,95227.0,46.1706,46.3247,46.0646,46.2765,95227.0
2020-04-14 10:00:00,48.04,48.22,47.56,47.63,186494.0,46.2862,46.4596,45.8237,45.8911,186494.0
2020-04-14 10:10:00,47.62,47.93,47.57,47.82,52708.0,45.8815,46.1802,45.8333,46.0742,52708.0
2020-04-14 10:20:00,47.84,48.08,47.7,47.73,117147.0,46.0935,46.3247,45.9586,45.9875,117147.0
2020-04-14 10:30:00,47.72,47.72,46.8,47.06,92573.0,45.9779,45.9779,45.0914,45.342,92573.0
2020-04-14 10:40:00,47.08,47.39,47.0,47.19,80920.0,45.3612,45.6599,45.2841,45.4672,80920.0
2020-04-14 10:50:00,47.17,47.23,46.55,46.55,83786.0,45.4479,45.5057,44.8506,44.8506,83786.0
2020-04-14 11:00:00,46.55,46.66,46.09,46.4,136750.0,44.8506,44.9566,44.4074,44.706,136750.0
2020-04-14 11:10:00,46.43,46.64,46.21,46.43,88897.0,44.735,44.9373,44.523,44.735,88897.0
2020-04-14 11:20:00,46.45,46.88,46.4,46.41,78704.0,44.7542,45.1685,44.706,44.7157,78704.0
2020-04-14 11:30:00,46.39,46.63,46.38,46.54,61849.0,44.6964,44.9276,44.6868,44.8409,61849.0
2020-04-14 11:40:00,46.54,46.61,46.32,46.44,69855.0,44.8409,44.9084,44.629,44.7446,69855.0
2020-04-14 11:50:00,46.47,46.68,46.25,46.41,68560.0,44.7735,44.9758,44.5615,44.7157,68560.0
2020-04-14 12:00:00,46.44,46.93,46.43,46.87,59238.0,44.7446,45.2167,44.735,45.1589,59238.0
2020-04-14 12:10:00,46.88,47.06,46.85,47.04,61090.0,45.1685,45.342,45.1396,45.3227,61090.0
2020-04-14 12:20:00,47.05,47.24,47.05,47.09,80746.0,45.3323,45.5154,45.3323,45.3709,80746.0
2020-04-14 12:30:00,47.13,47.3,47.1,47.27,170151.0,45.4094,45.5732,45.3805,45.5443,170151.0
2020-04-14 12:40:00,47.26,47.43,47.25,47.35,90909.0,45.5346,45.6984,45.525,45.6214,90909.0
2020-04-14 12:50:00,47.38,47.44,47.22,47.24,134659.0,45.6503,45.7081,45.4961,45.5154,134659.0
2020-04-14 13:00:00,47.25,47.26,47.04,47.14,54209.0,45.525,45.5346,45.3227,45.419,54209.0
2020-04-14 13:10:00,47.14,47.15,47.02,47.06,52653.0,45.419,45.4287,45.3034,45.342,52653.0
2020-04-14 13:20:00,47.06,47.2,47.02,47.16,67364.0,45.342,45.4768,45.3034,45.4383,67364.0
2020-04-14 13:30:00,47.15,47.41,47.14,47.39,129620.0,45.4287,45.6792,45.419,45.6599,129620.0
2020-04-14 13:40:00,47.4,47.55,47.36,47.53,115267.0,45.6695,45.8141,45.631,45.7948,115267.0
2020-04-14 13:50:00,47.52,47.66,47.47,47.57,65817.0,45.7852,45.92,45.737,45.8333,65817.0
2020-04-14 14:00:00,47.57,47.58,47.27,47.4,115462.0,45.8333,45.843,45.5443,45.6695,115462.0
2020-04-14 14:10:00,47.4,47.55,47.4,47.53,75005.0,45.6695,45.8141,45.6695,45.7948,75005.0
2020-04-14 14:20:00,47.52,47.54,47.43,47.51,80645.0,45.7852,45.8044,45.6984,45.7755,80645.0
2020-04-14 14:30:00,47.54,47.57,47.4,47.42,86504.0,45.8044,45.8333,45.6695,45.6888,86504.0
2020-04-14 14:40:00,47.43,47.51,47.11,47.16,200857.0,45.6984,45.7755,45.3901,45.4383,200857.0
2020-04-14 14:50:00,47.17,47.56,47.17,47.52,89677.0,45.4479,45.8237,45.4479,45.7852,89677.0
2020-04-14 15:00:00,47.52,47.69,47.42,47.69,100993.0,45.7852,45.949,45.6888,45.949,100993.0
2020-04-14 15:10:00,47.67,47.8,47.63,47.73,143894.0,45.9297,46.0549,45.8911,45.9875,143894.0
2020-04-14 15:20:00,47.73,47.9,47.63,47.84,78267.0,45.9875,46.1513,45.8911,46.0935,78267.0
2020-04-14 15:30:00,47.85,47.88,47.72,47.84,84380.0,46.1031,46.132,45.9779,46.0935,84380.0
2020-04-14 15:40:00,47.85,48.03,47.84,47.94,121773.0,46.1031,46.2765,46.0935,46.1898,121773.0
2020-04-14 15:50:00,47.95,48.14,47.85,48.06,270584.0,46.1995,46.3825,46.1031,46.3054,270584.0
2020-04-15 09:30:00,46.01,46.65,45.77,46.59,243221.0,44.3303,44.9469,44.099,44.8891,243221.0
2020-04-15 09:40:00,46.55,46.62,45.95,46.09,175003.0,44.8506,44.918,44.2725,44.4074,175003.0
2020-04-15 09:50:00,46.11,46.15,45.84,45.88,94839.0,44.4266,44.4652,44.1665,44.205,94839.0
2020-04-15 10:00:00,45.9,46.16,45.65,46.15,70841.0,44.2243,44.4748,43.9834,44.4652,70841.0
2020-04-15 10:10:00,46.07,46.3,46.03,46.14,101062.0,44.3881,44.6097,44.3496,44.4555,101062.0
2020-04-15 10:20:00,46.14,46.25,46.0,46.09,127083.0,44.4555,44.5615,44.3206,44.4074,127083.0
2020-04-15 10:30:00,46.1,46.38,45.96,46.02,141594.0,44.417,44.6868,44.2821,44.3399,141594.0
2020-04-15 10:40:00,46.02,46.49,45.95,46.45,87232.0,44.3399,44.7928,44.2725,44.7542,87232.0
2020-04-15 10:50:00,46.46,46.65,46.34,46.52,85943.0,44.7639,44.9469,44.6482,44.8217,85943.0
2020-04-15 11:00:00,46.52,46.72,46.36,46.63,215128.0,44.8217,45.0144,44.6675,44.9276,215128.0
2020-04-15 11:10:00,46.66,46.91,46.6,46.67,113874.0,44.9566,45.1974,44.8987,44.9662,113874.0
2020-04-15 11:20:00,46.68,46.75,46.51,46.67,97889.0,44.9758,45.0433,44.812,44.9662,97889.0
2020-04-15 11:30:00,46.67,47.03,46.67,46.94,137413.0,44.9662,45.313,44.9662,45.2263,137413.0
2020-04-15 11:40:00,46.98,46.98,46.66,46.75,104513.0,45.2649,45.2649,44.9566,45.0433,104513.0
2020-04-15 11:50:00,46.76,47.06,46.72,47.02,186917.0,45.0529,45.342,45.0144,45.3034,186917.0
2020-04-15 12:00:00,47.0,47.25,46.98,47.16,89011.0,45.2841,45.525,45.2649,45.4383,89011.0
2020-04-15 12:10:00,47.16,47.38,47.01,47.27,71731.0,45.4383,45.6503,45.2938,45.5443,71731.0
2020-04-15 12:20:00,47.3,47.59,47.29,47.55,86312.0,45.5732,45.8526,45.5636,45.8141,86312.0
2020-04-15 12:30:00,47.52,47.59,47.36,47.4,78781.0,45.7852,45.8526,45.631,45.6695,78781.0
2020-04-15 12:40:00,47.4,47.74,47.35,47.5,101334.0,45.6695,45.9971,45.6214,45.7659,101334.0
2020-04-15 12:50:00,47.51,47.64,47.42,47.51,61899.0,45.7755,45.9008,45.6888,45.7755,61899.0
2020-04-15 13:00:00,47.49,47.67,47.49,47.66,116660.0,45.7563,45.9297,45.7563,45.92,116660.0
2020-04-15 13:10:00,47.65,47.91,47.64,47.8,119798.0,45.9104,46.1609,45.9008,46.0549,119798.0
2020-04-15 13:20:00,47.8,47.81,47.35,47.41,105683.0,46.0549,46.0646,45.6214,45.6792,105683.0
2020-04-15 13:30:00,47.4,47.58,47.25,47.31,106556.0,45.6695,45.843,45.525,45.5828,106556.0
2020-04-15 13:40:00,47.31,47.44,47.25,47.37,66106.0,45.5828,45.7081,45.525,45.6406,66106.0
2020-04-15 13:50:00,47.38,47.52,47.3,47.49,56296.0,45.6503,45.7852,45.5732,45.7563,56296.0
2020-04-15 14:00:00,47.53,47.83,47.53,47.65,80080.0,45.7948,46.0838,45.7948,45.9104,80080.0
2020-04-15 14:10:00,47.64,47.68,47.48,47.55,52685.0,45.9008,45.9393,45.7466,45.8141,52685.0
2020-04-15 14:20:00,47.55,47.71,47.5,47.61,58548.0,45.8141,45.9682,45.7659,45.8719,58548.0
2020-04-15 14:30:00,47.61,47.99,47.58,47.95,101856.0,45.8719,46.238,45.843,46.1995,101856.0
2020-04-15 14:40:00,47.94,47.94,47.76,47.82,76851.0,46.1898,46.1898,46.0164,46.0742,76851.0
2020-04-15 14:50:00,47.82,48.0,47.75,47.86,85617.0,46.0742,46.2476,46.0068,46.1127,85617.0
2020-04-15 15:00:00,47.85,47.87,47.41,47.43,172314.0,46.1031,46.1224,45.6792,45.6984,172314.0
2020-04-15 15:10:00,47.45,47.51,47.3,47.4,85993.0,45.7177,45.7755,45.5732,45.6695,85993.0
2020-04-15 15:20:00,47.38,47.4,46.92,47.03,214199.0,45.6503,45.6695,45.2071,45.313,214199.0
2020-04-15 15:30:00,47.04,47.1,46.84,46.97,208279.0,45.3227,45.3805,45.13,45.2552,208279.0
2020-04-15 15:40:00,46.96,47.1,46.82,46.98,150842.0,45.2456,45.3805,45.1107,45.2649,150842.0
2020-04-15 15:50:00,46.98,47.22,46.91,47.1,402184.0,45.2649,45.4961,45.1974,45.3805,402184.0
2020-04-16 09:30:00,47.17,47.57,46.0,46.19,238847.0,45.4479,45.8333,44.3206,44.5037,238847.0
2020-04-16 09:40:00,46.27,46.61,45.96,45.99,175787.0,44.5808,44.9084,44.2821,44.311,175787.0
2020-04-16 09:50:00,45.99,46.18,45.8,45.86,124475.0,44.311,44.4941,44.128,44.1858,124475.0
2020-04-16 10:00:00,45.86,46.01,45.5,45.56,302028.0,44.1858,44.3303,43.8389,43.8967,302028.0
2020-04-16 10:10:00,45.57,45.86,45.5,45.58,144873.0,43.9063,44.1858,43.8389,43.916,144873.0
2020-04-16 10:20:00,45.55,46.24,45.54,46.15,201568.0,43.8871,44.5519,43.8774,44.4652,201568.0
2020-04-16 10:30:00,46.14,46.19,45.71,45.74,81661.0,44.4555,44.5037,44.0412,44.0701,81661.0
2020-04-16 10:40:00,45.73,45.85,45.47,45.59,74524.0,44.0605,44.1761,43.81,43.9256,74524.0
2020-04-16 10:50:00,45.55,45.66,45.51,45.51,104450.0,43.8871,43.9931,43.8485,43.8485,104450.0
2020-04-16 11:00:00,45.51,46.08,45.45,46.07,170968.0,43.8485,44.3977,43.7907,44.3881,170968.0
2020-04-16 11:10:00,46.04,46.18,45.86,46.07,102325.0,44.3592,44.4941,44.1858,44.3881,102325.0
2020-04-16 11:20:00,46.09,46.14,45.78,45.8,80298.0,44.4074,44.4555,44.1087,44.128,80298.0
2020-04-16 11:30:00,45.8,45.82,45.5,45.7,94826.0,44.128,44.1472,43.8389,44.0316,94826.0
2020-04-16 11:40:00,45.71,45.75,45.53,45.58,42272.0,44.0412,44.0798,43.8678,43.916,42272.0
2020-04-16 11:50:00,45.59,46.11,45.58,46.05,71813.0,43.9256,44.4266,43.916,44.3688,71813.0
2020-04-16 12:00:00,46.07,46.2,45.65,45.65,153736.0,44.3881,44.5133,43.9834,43.9834,153736.0
2020-04-16 12:10:00,45.64,45.68,45.02,45.03,180091.0,43.9738,44.0123,43.3764,43.3861,180091.0
2020-04-16 12:20:00,45.02,45.03,44.55,44.78,304920.0,43.3764,43.3861,42.9236,43.1452,304920.0
2020-04-16 12:30:00,44.79,44.96,44.68,44.85,78734.0,43.1548,43.3186,43.0488,43.2126,78734.0
2020-04-16 12:40:00,44.86,44.96,44.74,44.82,96133.0,43.2223,43.3186,43.1066,43.1837,96133.0
2020-04-16 12:50:00,44.84,44.88,44.7,44.76,43577.0,43.203,43.2415,43.0681,43.1259,43577.0
2020-04-16 13:00:00,44.76,45.14,44.71,45.04,163580.0,43.1259,43.492,43.0777,43.3957,163580.0
2020-04-16 13:10:00,45.05,45.24,44.98,45.14,100672.0,43.4053,43.5884,43.3379,43.492,100672.0
2020-04-16 13:20:00,45.14,45.21,45.05,45.16,49339.0,43.492,43.5595,43.4053,43.5113,49339.0
2020-04-16 13:30:00,45.18,45.31,45.09,45.09,255003.0,43.5306,43.6558,43.4439,43.4439,255003.0
2020-04-16 13:40:00,45.13,45.14,44.86,44.9,68104.0,43.4824,43.492,43.2223,43.2608,68104.0
2020-04-16 13:50:00,44.9,44.91,44.68,44.79,107389.0,43.2608,43.2704,43.0488,43.1548,107389.0
2020-04-16 14:00:00,44.77,45.16,44.7,45.11,96251.0,43.1356,43.5113,43.0681,43.4631,96251.0
2020-04-16 14:10:00,45.11,45.37,45.05,45.28,117365.0,43.4631,43.7136,43.4053,43.6269,117365.0
2020-04-16 14:20:00,45.3,45.43,45.22,45.36,142726.0,43.6462,43.7715,43.5691,43.704,142726.0
2020-04-16 14:30:00,45.35,45.85,45.25,45.61,243858.0,43.6944,44.1761,43.598,43.9449,243858.0
2020-04-16 14:40:00,45.56,45.6,45.23,45.28,120231.0,43.8967,43.9353,43.5788,43.6269,120231.0
2020-04-16 14:50:00,45.28,45.3,45.11,45.2,83843.0,43.6269,43.6462,43.4631,43.5499,83843.0
2020-04-16 15:00:00,45.2,45.38,45.11,45.33,134752.0,43.5499,43.7233,43.4631,43.6751,134752.0
2020-04-16 15:10:00,45.31,45.58,45.31,45.34,90194.0,43.6558,43.916,43.6558,43.6847,90194.0
2020-04-16 15:20:00,45.35,45.46,45.27,45.4,95658.0,43.6944,43.8004,43.6173,43.7426,95658.0
2020-04-16 15:30:00,45.41,45.75,45.36,45.75,123720.0,43.7522,44.0798,43.704,44.0798,123720.0
2020-04-16 15:40:00,45.75,45.9,45.69,45.84,314730.0,44.0798,44.2243,44.022,44.1665,314730.0
2020-04-16 15:50:00,45.87,46.2,45.84,45.86,660040.0,44.1954,44.5133,44.1665,44.1858,660040.0
2020-04-17 09:30:00,47.5,47.62,46.77,47.09,677296.0,45.7659,45.8815,45.0625,45.3709,677296.0
2020-04-17 09:40:00,47.02,47.02,46.21,46.88,333940.0,45.3034,45.3034,44.523,45.1685,333940.0
2020-04-17 09:50:00,46.82,47.68,46.81,47.54,256343.0,45.1107,45.9393,45.1011,45.8044,256343.0
2020-04-17 10:00:00,47.54,47.81,47.43,47.69,259279.0,45.8044,46.0646,45.6984,45.949,259279.0
2020-04-17 10:10:00,47.7,47.83,47.17,47.26,325595.0,45.9586,46.0838,45.4479,45.5346,325595.0
2020-04-17 10:20:00,47.24,47.47,47.08,47.27,56661.0,45.5154,45.737,45.3612,45.5443,56661.0
2020-04-17 10:30:00,47.29,47.48,47.13,47.44,80262.0,45.5636,45.7466,45.4094,45.7081,80262.0
2020-04-17 10:40:00,47.49,47.6,47.19,47.21,104874.0,45.7563,45.8622,45.4672,45.4865,104874.0
2020-04-17 10:50:00,47.22,47.55,47.18,47.25,137053.0,45.4961,45.8141,45.4576,45.525,137053.0
2020-04-17 11:00:00,47.25,47.55,47.2,47.51,119900.0,45.525,45.8141,45.4768,45.7755,119900.0
2020-04-17 11:10:00,47.43,47.55,47.3,47.47,94628.0,45.6984,45.8141,45.5732,45.737,94628.0
2020-04-17 11:20:00,47.48,47.66,47.3,47.4,155125.0,45.7466,45.92,45.5732,45.6695,155125.0
2020-04-17 11:30:00,47.4,47.63,47.37,47.47,130163.0,45.6695,45.8911,45.6406,45.737,130163.0
2020-04-17 11:40:00,47.47,47.51,47.35,47.48,186044.0,45.737,45.7755,45.6214,45.7466,186044.0
2020-04-17 11:50:00,47.47,47.63,47.4,47.62,66720.0,45.737,45.8911,45.6695,45.8815,66720.0
2020-04-17 12:00:00,47.62,47.85,47.5,47.64,82378.0,45.8815,46.1031,45.7659,45.9008,82378.0
2020-04-17 12:10:00,47.63,47.89,47.57,47.88,57582.0,45.8911,46.1416,45.8333,46.132,57582.0
2020-04-17 12:20:00,47.88,47.89,47.66,47.75,90877.0,46.132,46.1416,45.92,46.0068,90877.0
2020-04-17 12:30:00,47.75,48.07,47.74,48.04,95752.0,46.0068,46.3151,45.9971,46.2862,95752.0
2020-04-17 12:40:00,48.03,48.13,47.81,47.93,73515.0,46.2765,46.3729,46.0646,46.1802,73515.0
2020-04-17 12:50:00,47.92,48.0,47.8,47.83,52338.0,46.1706,46.2476,46.0549,46.0838,52338.0
2020-04-17 13:00:00,47.81,47.91,47.76,47.87,74495.0,46.0646,46.1609,46.0164,46.1224,74495.0
2020-04-17 13:10:00,47.88,48.13,47.83,48.13,120918.0,46.132,46.3729,46.0838,46.3729,120918.0
2020-04-17 13:20:00,48.12,48.19,47.82,47.82,91681.0,46.3633,46.4307,46.0742,46.0742,91681.0
2020-04-17 13:30:00,47.86,47.87,47.72,47.85,54820.0,46.1127,46.1224,45.9779,46.1031,54820.0
2020-04-17 13:40:00,47.85,47.87,47.45,47.47,122264.0,46.1031,46.1224,45.7177,45.737,122264.0
2020-04-17 13:50:00,47.48,47.69,47.29,47.46,274006.0,45.7466,45.949,45.5636,45.7273,274006.0
2020-04-17 14:00:00,47.49,47.5,47.14,47.24,122925.0,45.7563,45.7659,45.419,45.5154,122925.0
2020-04-17 14:10:00,47.23,47.27,47.16,47.23,67055.0,45.5057,45.5443,45.4383,45.5057,67055.0
2020-04-17 14:20:00,47.23,47.33,47.14,47.15,100201.0,45.5057,45.6021,45.419,45.4287,100201.0
2020-04-17 14:30:00,47.13,47.13,46.87,46.95,187544.0,45.4094,45.4094,45.1589,45.236,187544.0
2020-04-17 14:40:00,46.95,47.03,46.8,46.87,286844.0,45.236,45.313,45.0914,45.1589,286844.0
2020-04-17 14:50:00,46.87,47.01,46.54,46.55,677766.0,45.1589,45.2938,44.8409,44.8506,677766.0
2020-04-17 15:00:00,46.55,46.85,46.55,46.72,309593.0,44.8506,45.1396,44.8506,45.0144,309593.0
2020-04-17 15:10:00,46.73,46.74,46.55,46.64,197268.0,45.024,45.0336,44.8506,44.9373,197268.0
2020-04-17 15:20:00,46.63,46.63,46.29,46.41,442206.0,44.9276,44.9276,44.6001,44.7157,442206.0
2020-04-17 15:30:00,46.4,46.85,46.39,46.76,475851.0,44.706,45.1396,44.6964,45.0529,475851.0
2020-04-17 15:40:00,46.76,46.96,46.72,46.79,484621.0,45.0529,45.2456,45.0144,45.0818,484621.0
2020-04-17 15:50:00,46.79,47.08,46.78,46.96,769062.0,45.0818,45.3612,45.0722,45.2456,769062.0
2020-04-20 09:30:00,45.95,45.95,45.02,45.41,346472.0,44.2725,44.2725,43.3764,43.7522,346472.0
2020-04-20 09:40:00,45.44,46.05,45.31,45.89,248551.0,43.7811,44.3688,43.6558,44.2147,248551.0
2020-04-20 09:50:00,45.88,46.1,45.6,45.65,307185.0,44.205,44.417,43.9353,43.9834,307185.0
2020-04-20 10:00:00,45.64,45.74,45.35,45.49,180479.0,43.9738,44.0701,43.6944,43.8293,180479.0
2020-04-20 10:10:00,45.51,45.66,45.22,45.44,349045.0,43.8485,43.9931,43.5691,43.7811,349045.0
2020-04-20 10:20:00,45.44,45.72,45.27,45.63,414675.0,43.7811,44.0509,43.6173,43.9642,414675.0
2020-04-20 10:30:00,45.61,45.78,45.47,45.72,265343.0,43.9449,44.1087,43.81,44.0509,265343.0
2020-04-20 10:40:00,45.72,45.98,45.58,45.73,309585.0,44.0509,44.3014,43.916,44.0605,309585.0
2020-04-20 10:50:00,45.73,46.03,45.7,45.91,224155.0,44.0605,44.3496,44.0316,44.2339,224155.0
2020-04-20 11:00:00,45.9,45.91,45.64,45.65,180530.0,44.2243,44.2339,43.9738,43.9834,180530.0
2020-04-20 11:10:00,45.66,45.72,45.47,45.6,154061.0,43.9931,44.0509,43.81,43.9353,154061.0
2020-04-20 11:20:00,45.6,45.69,45.4,45.47,98202.0,43.9353,44.022,43.7426,43.81,98202.0
2020-04-20 11:30:00,45.45,45.47,45.28,45.38,199526.0,43.7907,43.81,43.6269,43.7233,199526.0
2020-04-20 11:40:00,45.39,45.42,45.01,45.04,330952.0,43.7329,43.7618,43.3668,43.3957,330952.0
2020-04-20 11:50:00,45.03,45.03,44.75,44.8,342883.0,43.3861,43.3861,43.1163,43.1645,342883.0
2020-04-20 12:00:00,44.8,44.81,44.4,44.66,369402.0,43.1645,43.1741,42.7791,43.0296,369402.0
2020-04-20 12:10:00,44.66,44.69,44.44,44.65,143630.0,43.0296,43.0585,42.8176,43.0199,143630.0
2020-04-20 12:20:00,44.63,45.0,44.63,44.79,245078.0,43.0007,43.3572,43.0007,43.1548,245078.0
2020-04-20 12:30:00,44.79,45.0,44.71,44.74,245054.0,43.1548,43.3572,43.0777,43.1066,245054.0
2020-04-20 12:40:00,44.75,44.87,44.62,44.73,144643.0,43.1163,43.2319,42.991,43.097,144643.0
2020-04-20 12:50:00,44.74,44.8,44.5,44.56,151651.0,43.1066,43.1645,42.8754,42.9332,151651.0
2020-04-20 13:00:00,44.57,44.57,44.22,44.26,227648.0,42.9429,42.9429,42.6056,42.6442,227648.0
2020-04-20 13:10:00,44.26,44.27,43.92,44.05,281521.0,42.6442,42.6538,42.3166,42.4418,281521.0
2020-04-20 13:20:00,44.05,44.48,44.0,44.46,174291.0,42.4418,42.8561,42.3937,42.8369,174291.0
2020-04-20 13:30:00,44.46,44.5,44.32,44.36,177140.0,42.8369,42.8754,42.702,42.7405,177140.0
2020-04-20 13:40:00,44.36,44.52,44.17,44.26,209919.0,42.7405,42.8947,42.5575,42.6442,209919.0
2020-04-20 13:50:00,44.25,44.4,44.25,44.34,94744.0,42.6345,42.7791,42.6345,42.7213,94744.0
2020-04-20 14:00:00,44.33,44.42,44.18,44.19,94974.0,42.7116,42.7983,42.5671,42.5767,94974.0
2020-04-20 14:10:00,44.2,44.21,43.92,44.01,205347.0,42.5864,42.596,42.3166,42.4033,205347.0
2020-04-20 14:20:00,44.0,44.02,43.57,43.65,213415.0,42.3937,42.4129,41.9794,42.0564,213415.0
2020-04-20 14:30:00,43.64,43.85,43.52,43.53,190079.0,42.0468,42.2491,41.9312,41.9408,190079.0
2020-04-20 14:40:00,43.52,43.56,43.23,43.39,342927.0,41.9312,41.9697,41.6518,41.8059,342927.0
2020-04-20 14:50:00,43.41,43.63,43.2,43.42,462891.0,41.8252,42.0372,41.6229,41.8348,462891.0
2020-04-20 15:00:00,43.42,43.52,43.08,43.31,283041.0,41.8348,41.9312,41.5073,41.7289,283041.0
2020-04-20 15:10:00,43.31,43.44,43.22,43.3,280249.0,41.7289,41.8541,41.6421,41.7192,280249.0
2020-04-20 15:20:00,43.29,43.42,43.22,43.3,270255.0,41.7096,41.8348,41.6421,41.7192,270255.0
2020-04-20 15:30:00,43.3,43.49,43.16,43.3,231252.0,41.7192,41.9023,41.5843,41.7192,231252.0
2020-04-20 15:40:00,43.3,43.46,43.3,43.41,318328.0,41.7192,41.8734,41.7192,41.8252,318328.0
2020-04-20 15:50:00,43.41,43.45,43.07,43.08,670716.0,41.8252,41.8637,41.4976,41.5073,670716.0
2020-04-21 09:30:00,43.12,43.12,41.06,41.38,815068.0,41.5458,41.5458,39.561,39.8693,815068.0
2020-04-21 09:40:00,41.39,42.35,41.39,41.88,701717.0,39.8789,40.8039,39.8789,40.3511,701717.0
2020-04-21 09:50:00,41.88,42.15,41.72,41.88,306434.0,40.3511,40.6112,40.1969,40.3511,306434.0
2020-04-21 10:00:00,41.9,42.07,41.74,41.76,294589.0,40.3703,40.5341,40.2162,40.2354,294589.0
2020-04-21 10:10:00,41.77,41.9,41.4,41.57,380435.0,40.2451,40.3703,39.8886,40.0524,380435.0
2020-04-21 10:20:00,41.57,41.57,41.08,41.5,476331.0,40.0524,40.0524,39.5803,39.9849,476331.0
2020-04-21 10:30:00,41.52,41.67,41.32,41.55,398514.0,40.0042,40.1487,39.8115,40.0331,398514.0
2020-04-21 10:40:00,41.54,41.67,41.12,41.14,288848.0,40.0235,40.1487,39.6188,39.6381,288848.0
2020-04-21 10:50:00,41.16,41.35,41.01,41.02,206886.0,39.6573,39.8404,39.5128,39.5225,206886.0
2020-04-21 11:00:00,41.03,41.14,40.93,40.96,192731.0,39.5321,39.6381,39.4357,39.4646,192731.0
2020-04-21 11:10:00,40.95,41.02,40.85,41.01,192311.0,39.455,39.5225,39.3587,39.5128,192311.0
2020-04-21 11:20:00,41.01,41.32,40.91,40.99,305724.0,39.5128,39.8115,39.4165,39.4936,305724.0
2020-04-21 11:30:00,40.99,41.46,40.98,41.3,410985.0,39.4936,39.9464,39.4839,39.7922,410985.0
2020-04-21 11:40:00,41.31,41.33,40.91,40.99,129670.0,39.8019,39.8211,39.4165,39.4936,129670.0
2020-04-21 11:50:00,41.01,41.12,40.89,40.93,199646.0,39.5128,39.6188,39.3972,39.4357,199646.0
2020-04-21 12:00:00,40.93,40.95,40.67,40.8,122816.0,39.4357,39.455,39.1852,39.3105,122816.0
2020-04-21 12:10:00,40.8,40.98,40.65,40.86,337800.0,39.3105,39.4839,39.166,39.3683,337800.0
2020-04-21 12:20:00,40.85,41.25,40.78,40.96,736111.0,39.3587,39.7441,39.2912,39.4646,736111.0
2020-04-21 12:30:00,40.96,40.99,40.83,40.89,183731.0,39.4646,39.4936,39.3394,39.3972,183731.0
2020-04-21 12:40:00,40.9,40.95,40.7,40.8,549771.0,39.4068,39.455,39.2141,39.3105,549771.0
2020-04-21 12:50:00,40.82,40.93,40.7,40.82,270132.0,39.3298,39.4357,39.2141,39.3298,270132.0
2020-04-21 13:00:00,40.84,41.04,40.79,40.96,152794.0,39.349,39.5417,39.3009,39.4646,152794.0
2020-04-21 13:10:00,40.95,40.98,40.76,40.84,155859.0,39.455,39.4839,39.2719,39.349,155859.0
2020-04-21 13:20:00,40.84,41.25,40.8,41.2,249937.0,39.349,39.7441,39.3105,39.6959,249937.0
2020-04-21 13:30:00,41.19,41.19,40.99,41.19,204894.0,39.6863,39.6863,39.4936,39.6863,204894.0
2020-04-21 13:40:00,41.2,41.2,40.86,40.87,96996.0,39.6959,39.6959,39.3683,39.3779,96996.0
2020-04-21 13:50:00,40.88,40.96,40.74,40.89,116271.0,39.3876,39.4646,39.2527,39.3972,116271.0
2020-04-21 14:00:00,40.88,40.97,40.8,40.83,163663.0,39.3876,39.4743,39.3105,39.3394,163663.0
2020-04-21 14:10:00,40.83,40.91,40.74,40.79,335890.0,39.3394,39.4165,39.2527,39.3009,335890.0
2020-04-21 14:20:00,40.79,41.05,40.77,40.88,190644.0,39.3009,39.5514,39.2816,39.3876,190644.0
2020-04-21 14:30:00,40.9,40.98,40.85,40.89,143975.0,39.4068,39.4839,39.3587,39.3972,143975.0
2020-04-21 14:40:00,40.88,40.9,40.7,40.82,99097.0,39.3876,39.4068,39.2141,39.3298,99097.0
2020-04-21 14:50:00,40.83,40.88,40.58,40.63,157866.0,39.3394,39.3876,39.0985,39.1467,157866.0
2020-04-21 15:00:00,40.63,40.69,40.42,40.48,298932.0,39.1467,39.2045,38.9444,39.0022,298932.0
2020-04-21 15:10:00,40.47,41.07,40.45,41.07,940576.0,38.9925,39.5706,38.9733,39.5706,940576.0
2020-04-21 15:20:00,41.05,41.12,40.7,40.72,395975.0,39.5514,39.6188,39.2141,39.2334,395975.0
2020-04-21 15:30:00,40.72,40.91,40.57,40.61,386252.0,39.2334,39.4165,39.0889,39.1274,386252.0
2020-04-21 15:40:00,40.61,40.77,40.58,40.69,611975.0,39.1274,39.2816,39.0985,39.2045,611975.0
2020-04-21 15:50:00,40.68,40.9,40.53,40.65,1255162.0,39.1949,39.4068,39.0503,39.166,1255162.0
2020-04-22 09:30:00,41.64,41.87,40.96,41.32,532182.0,40.1198,40.3414,39.4646,39.8115,532182.0
2020-04-22 09:40:00,41.3,41.38,41.05,41.11,713575.0,39.7922,39.8693,39.5514,39.6092,713575.0
2020-04-22 09:50:00,41.1,41.15,40.63,40.7,223782.0,39.5995,39.6477,39.1467,39.2141,223782.0
2020-04-22 10:00:00,40.69,40.81,40.62,40.7,145890.0,39.2045,39.3201,39.1371,39.2141,145890.0
2020-04-22 10:10:00,40.73,40.94,40.6,40.76,215682.0,39.243,39.4454,39.1178,39.2719,215682.0
2020-04-22 10:20:00,40.77,40.85,40.51,40.6,299943.0,39.2816,39.3587,39.0311,39.1178,299943.0
2020-04-22 10:30:00,40.58,40.79,40.55,40.74,148255.0,39.0985,39.3009,39.0696,39.2527,148255.0
2020-04-22 10:40:00,40.74,40.79,40.61,40.61,685566.0,39.2527,39.3009,39.1274,39.1274,685566.0
2020-04-22 10:50:00,40.64,40.73,40.44,40.69,556185.0,39.1563,39.243,38.9636,39.2045,556185.0
2020-04-22 11:00:00,40.7,40.73,40.54,40.6,104125.0,39.2141,39.243,39.06,39.1178,104125.0
2020-04-22 11:10:00,40.6,40.7,40.54,40.58,101837.0,39.1178,39.2141,39.06,39.0985,101837.0
2020-04-22 11:20:00,40.57,40.65,40.51,40.6,103670.0,39.0889,39.166,39.0311,39.1178,103670.0
2020-04-22 11:30:00,40.61,40.75,40.59,40.7,157558.0,39.1274,39.2623,39.1082,39.2141,157558.0
2020-04-22 11:40:00,40.7,40.71,40.4,40.6,232984.0,39.2141,39.2238,38.9251,39.1178,232984.0
2020-04-22 11:50:00,40.6,40.71,40.57,40.66,80204.0,39.1178,39.2238,39.0889,39.1756,80204.0
2020-04-22 12:00:00,40.65,40.74,40.56,40.62,210223.0,39.166,39.2527,39.0793,39.1371,210223.0
2020-04-22 12:10:00,40.62,40.62,40.31,40.36,114379.0,39.1371,39.1371,38.8384,38.8866,114379.0
2020-04-22 12:20:00,40.36,40.46,40.31,40.41,155506.0,38.8866,38.9829,38.8384,38.9347,155506.0
2020-04-22 12:30:00,40.41,40.45,40.37,40.41,123512.0,38.9347,38.9733,38.8962,38.9347,123512.0
2020-04-22 12:40:00,40.41,40.65,40.41,40.56,183949.0,38.9347,39.166,38.9347,39.0793,183949.0
2020-04-22 12:50:00,40.56,40.57,40.48,40.52,98652.0,39.0793,39.0889,39.0022,39.0407,98652.0
2020-04-22 13:00:00,40.55,40.59,40.43,40.59,469711.0,39.0696,39.1082,38.954,39.1082,469711.0
2020-04-22 13:10:00,40.59,40.59,40.44,40.49,464036.0,39.1082,39.1082,38.9636,39.0118,464036.0
2020-04-22 13:20:00,40.5,40.52,40.45,40.5,127249.0,39.0214,39.0407,38.9733,39.0214,127249.0
2020-04-22 13:30:00,40.5,40.55,40.42,40.44,237485.0,39.0214,39.0696,38.9444,38.9636,237485.0
2020-04-22 13:40:00,40.45,40.48,40.38,40.4,212492.0,38.9733,39.0022,38.9058,38.9251,212492.0
2020-04-22 13:50:00,40.41,40.57,40.4,40.5,250438.0,38.9347,39.0889,38.9251,39.0214,250438.0
2020-04-22 14:00:00,40.51,40.57,40.44,40.51,197582.0,39.0311,39.0889,38.9636,39.0311,197582.0
2020-04-22 14:10:00,40.52,40.53,40.44,40.46,107853.0,39.0407,39.0503,38.9636,38.9829,107853.0
2020-04-22 14:20:00,40.46,40.5,40.44,40.46,141276.0,38.9829,39.0214,38.9636,38.9829,141276.0
2020-04-22 14:30:00,40.45,40.49,40.41,40.43,212820.0,38.9733,39.0118,38.9347,38.954,212820.0
2020-04-22 14:40:00,40.43,40.45,40.38,40.41,231089.0,38.954,38.9733,38.9058,38.9347,231089.0
2020-04-22 14:50:00,40.41,40.47,40.39,40.43,530116.0,38.9347,38.9925,38.9155,38.954,530116.0
2020-04-22 15:00:00,40.43,40.67,40.42,40.56,829357.0,38.954,39.1852,38.9444,39.0793,829357.0
2020-04-22 15:10:00,40.55,40.6,40.54,40.57,513249.0,39.0696,39.1178,39.06,39.0889,513249.0
2020-04-22 15:20:00,40.58,40.7,40.56,40.64,789976.0,39.0985,39.2141,39.0793,39.1563,789976.0
2020-04-22 15:30:00,40.63,40.67,40.59,40.63,605883.0,39.1467,39.1852,39.1082,39.1467,605883.0
2020-04-22 15:40:00,40.63,40.98,40.62,40.95,751309.0,39.1467,39.4839,39.1371,39.455,751309.0
2020-04-22 15:50:00,40.97,41.38,40.94,41.04,2088084.0,39.4743,39.8693,39.4454,39.5417,2088084.0
2020-04-23 09:30:00,45.17,46.49,44.21,44.85,2557757.0,43.5209,44.7928,42.596,43.2126,2557757.0
2020-04-23 09:40:00,44.85,44.89,43.86,44.46,1532565.0,43.2126,43.2512,42.2588,42.8369,1532565.0
2020-04-23 09:50:00,44.51,45.2,44.32,45.01,987364.0,42.885,43.5499,42.702,43.3668,987364.0
2020-04-23 10:00:00,44.99,45.38,44.71,45.34,600243.0,43.3475,43.7233,43.0777,43.6847,600243.0
2020-04-23 10:10:00,45.34,45.35,45.06,45.23,470717.0,43.6847,43.6944,43.415,43.5788,470717.0
2020-04-23 10:20:00,45.22,45.94,45.17,45.65,769905.0,43.5691,44.2628,43.5209,43.9834,769905.0
2020-04-23 10:30:00,45.65,45.93,45.63,45.74,430713.0,43.9834,44.2532,43.9642,44.0701,430713.0
2020-04-23 10:40:00,45.75,45.85,45.61,45.73,292979.0,44.0798,44.1761,43.9449,44.0605,292979.0
2020-04-23 10:50:00,45.73,45.78,45.39,45.63,328431.0,44.0605,44.1087,43.7329,43.9642,328431.0
2020-04-23 11:00:00,45.63,45.63,45.05,45.11,395207.0,43.9642,43.9642,43.4053,43.4631,395207.0
2020-04-23 11:10:00,45.11,45.73,45.08,45.72,298997.0,43.4631,44.0605,43.4342,44.0509,298997.0
2020-04-23 11:20:00,45.71,45.9,45.61,45.72,253761.0,44.0412,44.2243,43.9449,44.0509,253761.0
2020-04-23 11:30:00,45.7,45.75,45.5,45.52,212290.0,44.0316,44.0798,43.8389,43.8582,212290.0
2020-04-23 11:40:00,45.5,45.66,45.44,45.48,199381.0,43.8389,43.9931,43.7811,43.8196,199381.0
2020-04-23 11:50:00,45.5,45.69,45.47,45.63,204748.0,43.8389,44.022,43.81,43.9642,204748.0
2020-04-23 12:00:00,45.63,45.66,45.52,45.58,166958.0,43.9642,43.9931,43.8582,43.916,166958.0
2020-04-23 12:10:00,45.57,45.83,45.4,45.77,377832.0,43.9063,44.1569,43.7426,44.099,377832.0
2020-04-23 12:20:00,45.77,45.77,45.63,45.7,180456.0,44.099,44.099,43.9642,44.0316,180456.0
2020-04-23 12:30:00,45.7,45.8,45.55,45.72,190439.0,44.0316,44.128,43.8871,44.0509,190439.0
2020-04-23 12:40:00,45.71,45.75,45.16,45.45,437383.0,44.0412,44.0798,43.5113,43.7907,437383.0
2020-04-23 12:50:00,45.42,45.54,45.16,45.43,292354.0,43.7618,43.8774,43.5113,43.7715,292354.0
2020-04-23 13:00:00,45.45,45.74,45.42,45.66,192354.0,43.7907,44.0701,43.7618,43.9931,192354.0
2020-04-23 13:10:00,45.66,45.87,45.61,45.64,270749.0,43.9931,44.1954,43.9449,43.9738,270749.0
2020-04-23 13:20:00,45.63,45.95,45.46,45.92,421960.0,43.9642,44.2725,43.8004,44.2436,421960.0
2020-04-23 13:30:00,45.92,45.99,45.68,45.74,316602.0,44.2436,44.311,44.0123,44.0701,316602.0
2020-04-23 13:40:00,45.74,45.81,45.61,45.63,227268.0,44.0701,44.1376,43.9449,43.9642,227268.0
2020-04-23 13:50:00,45.64,45.75,45.55,45.73,166725.0,43.9738,44.0798,43.8871,44.0605,166725.0
2020-04-23 14:00:00,45.74,45.74,45.6,45.66,183703.0,44.0701,44.0701,43.9353,43.9931,183703.0
2020-04-23 14:10:00,45.66,45.73,45.55,45.68,290526.0,43.9931,44.0605,43.8871,44.0123,290526.0
2020-04-23 14:20:00,45.66,45.91,45.63,45.76,178715.0,43.9931,44.2339,43.9642,44.0894,178715.0
2020-04-23 14:30:00,45.74,45.97,45.67,45.93,231716.0,44.0701,44.2917,44.0027,44.2532,231716.0
2020-04-23 14:40:00,45.94,45.97,45.77,45.82,253711.0,44.2628,44.2917,44.099,44.1472,253711.0
2020-04-23 14:50:00,45.83,46.33,45.81,46.14,367483.0,44.1569,44.6386,44.1376,44.4555,367483.0
2020-04-23 15:00:00,46.13,46.18,45.97,46.12,393363.0,44.4459,44.4941,44.2917,44.4363,393363.0
2020-04-23 15:10:00,46.11,46.17,46.01,46.07,233330.0,44.4266,44.4844,44.3303,44.3881,233330.0
2020-04-23 15:20:00,46.06,46.18,46.01,46.16,244716.0,44.3785,44.4941,44.3303,44.4748,244716.0
2020-04-23 15:30:00,46.16,46.32,46.06,46.23,347855.0,44.4748,44.629,44.3785,44.5423,347855.0
2020-04-23 15:40:00,46.23,46.26,45.82,46.1,552662.0,44.5423,44.5712,44.1472,44.417,552662.0
2020-04-23 15:50:00,46.1,46.15,45.84,45.97,997577.0,44.417,44.4652,44.1665,44.2917,997577.0
2020-04-24 09:30:00,46.05,46.37,45.56,45.64,289564.0,44.3688,44.6771,43.8967,43.9738,289564.0
2020-04-24 09:40:00,45.64,45.65,44.81,44.81,283634.0,43.9738,43.9834,43.1741,43.1741,283634.0
2020-04-24 09:50:00,44.85,45.1,44.59,44.67,278610.0,43.2126,43.4535,42.9621,43.0392,278610.0
2020-04-24 10:00:00,44.69,44.85,44.53,44.63,246436.0,43.0585,43.2126,42.9043,43.0007,246436.0
2020-04-24 10:10:00,44.61,44.82,44.23,44.26,241234.0,42.9814,43.1837,42.6153,42.6442,241234.0
2020-04-24 10:20:00,44.26,44.4,44.03,44.24,259163.0,42.6442,42.7791,42.4226,42.6249,259163.0
2020-04-24 10:30:00,44.24,44.71,44.19,44.68,426419.0,42.6249,43.0777,42.5767,43.0488,426419.0
2020-04-24 10:40:00,44.67,44.77,44.39,44.55,203116.0,43.0392,43.1356,42.7694,42.9236,203116.0
2020-04-24 10:50:00,44.55,44.71,44.19,44.29,321438.0,42.9236,43.0777,42.5767,42.6731,321438.0
2020-04-24 11:00:00,44.29,44.31,43.79,43.81,317396.0,42.6731,42.6923,42.1913,42.2106,317396.0
2020-04-24 11:10:00,43.81,44.15,43.61,43.85,395849.0,42.2106,42.5382,42.0179,42.2491,395849.0
2020-04-24 11:20:00,43.85,44.0,43.76,43.76,330434.0,42.2491,42.3937,42.1624,42.1624,330434.0
2020-04-24 11:30:00,43.77,43.8,43.51,43.57,173907.0,42.1721,42.201,41.9216,41.9794,173907.0
2020-04-24 11:40:00,43.57,43.73,43.42,43.7,240830.0,41.9794,42.1335,41.8348,42.1046,240830.0
2020-04-24 11:50:00,43.7,43.94,43.61,43.7,289552.0,42.1046,42.3359,42.0179,42.1046,289552.0
2020-04-24 12:00:00,43.71,43.83,43.67,43.8,157900.0,42.1143,42.2299,42.0757,42.201,157900.0
2020-04-24 12:10:00,43.8,43.8,43.52,43.64,118178.0,42.201,42.201,41.9312,42.0468,118178.0
2020-04-24 12:20:00,43.63,43.65,43.43,43.49,124308.0,42.0372,42.0564,41.8445,41.9023,124308.0
2020-04-24 12:30:00,43.49,43.51,43.33,43.44,129323.0,41.9023,41.9216,41.7481,41.8541,129323.0
2020-04-24 12:40:00,43.44,43.69,43.29,43.68,397760.0,41.8541,42.095,41.7096,42.0853,397760.0
2020-04-24 12:50:00,43.68,43.97,43.52,43.95,466165.0,42.0853,42.3648,41.9312,42.3455,466165.0
2020-04-24 13:00:00,43.95,44.06,43.73,43.88,408124.0,42.3455,42.4515,42.1335,42.278,408124.0
2020-04-24 13:10:00,43.89,43.95,43.69,43.74,357574.0,42.2877,42.3455,42.095,42.1432,357574.0
2020-04-24 13:20:00,43.75,43.79,43.56,43.64,208649.0,42.1528,42.1913,41.9697,42.0468,208649.0
2020-04-24 13:30:00,43.63,43.69,43.48,43.48,193615.0,42.0372,42.095,41.8926,41.8926,193615.0
2020-04-24 13:40:00,43.49,43.75,43.48,43.66,270079.0,41.9023,42.1528,41.8926,42.0661,270079.0
2020-04-24 13:50:00,43.67,43.7,43.51,43.64,308065.0,42.0757,42.1046,41.9216,42.0468,308065.0
2020-04-24 14:00:00,43.64,43.86,43.56,43.74,439992.0,42.0468,42.2588,41.9697,42.1432,439992.0
2020-04-24 14:10:00,43.73,44.04,43.72,43.95,645215.0,42.1335,42.4322,42.1239,42.3455,645215.0
2020-04-24 14:20:00,43.97,44.0,43.9,43.91,167415.0,42.3648,42.3937,42.2973,42.3069,167415.0
2020-04-24 14:30:00,43.91,43.97,43.82,43.96,575064.0,42.3069,42.3648,42.2202,42.3551,575064.0
2020-04-24 14:40:00,43.96,44.39,43.84,44.36,860672.0,42.3551,42.7694,42.2395,42.7405,860672.0
2020-04-24 14:50:00,44.36,44.6,44.31,44.43,636559.0,42.7405,42.9718,42.6923,42.808,636559.0
2020-04-24 15:00:00,44.43,44.6,44.32,44.41,510252.0,42.808,42.9718,42.702,42.7887,510252.0
2020-04-24 15:10:00,44.41,44.42,44.13,44.15,282821.0,42.7887,42.7983,42.5189,42.5382,282821.0
2020-04-24 15:20:00,44.16,44.24,44.1,44.22,295763.0,42.5478,42.6249,42.49,42.6056,295763.0
2020-04-24 15:30:00,44.22,44.22,43.92,44.01,319451.0,42.6056,42.6056,42.3166,42.4033,319451.0
2020-04-24 15:40:00,44.01,44.05,43.94,44.0,346381.0,42.4033,42.4418,42.3359,42.3937,346381.0
2020-04-24 15:50:00,44.0,44.01,43.66,43.73,775661.0,42.3937,42.4033,42.0661,42.1335,775661.0
2020-04-27 09:30:00,44.68,45.18,44.06,45.06,765542.0,43.0488,43.5306,42.4515,43.415,765542.0
2020-04-27 09:40:00,45.03,45.81,44.95,45.81,477140.0,43.3861,44.1376,43.309,44.1376,477140.0
2020-04-27 09:50:00,45.82,46.7,45.72,46.65,562603.0,44.1472,44.9951,44.0509,44.9469,562603.0
2020-04-27 10:00:00,46.65,47.69,46.55,47.67,881773.0,44.9469,45.949,44.8506,45.9297,881773.0
2020-04-27 10:10:00,47.66,48.25,47.43,48.22,1008074.0,45.92,46.4885,45.6984,46.4596,1008074.0
2020-04-27 10:20:00,48.22,48.36,47.3,47.62,699567.0,46.4596,46.5945,45.5732,45.8815,699567.0
2020-04-27 10:30:00,47.63,47.76,47.36,47.68,371051.0,45.8911,46.0164,45.631,45.9393,371051.0
2020-04-27 10:40:00,47.68,48.04,47.61,47.93,406493.0,45.9393,46.2862,45.8719,46.1802,406493.0
2020-04-27 10:50:00,47.93,48.47,47.91,48.12,502604.0,46.1802,46.7005,46.1609,46.3633,502604.0
2020-04-27 11:00:00,48.12,48.38,47.97,48.11,448068.0,46.3633,46.6138,46.2187,46.3536,448068.0
2020-04-27 11:10:00,48.11,48.34,47.9,47.91,394939.0,46.3536,46.5752,46.1513,46.1609,394939.0
2020-04-27 11:20:00,47.9,48.17,47.8,47.93,249680.0,46.1513,46.4114,46.0549,46.1802,249680.0
2020-04-27 11:30:00,47.9,48.06,47.84,47.89,220105.0,46.1513,46.3054,46.0935,46.1416,220105.0
2020-04-27 11:40:00,47.89,47.91,47.65,47.7,176647.0,46.1416,46.1609,45.9104,45.9586,176647.0
2020-04-27 11:50:00,47.71,48.1,47.63,48.09,231571.0,45.9682,46.344,45.8911,46.3343,231571.0
2020-04-27 12:00:00,48.11,48.18,47.93,48.09,284556.0,46.3536,46.4211,46.1802,46.3343,284556.0
2020-04-27 12:10:00,48.09,48.15,47.85,48.03,240295.0,46.3343,46.3922,46.1031,46.2765,240295.0
2020-04-27 12:20:00,48.02,48.05,47.64,47.74,486724.0,46.2669,46.2958,45.9008,45.9971,486724.0
2020-04-27 12:30:00,47.75,47.82,47.69,47.74,172051.0,46.0068,46.0742,45.949,45.9971,172051.0
2020-04-27 12:40:00,47.74,47.82,47.57,47.8,157407.0,45.9971,46.0742,45.8333,46.0549,157407.0
2020-04-27 12:50:00,47.79,47.85,47.46,47.54,313789.0,46.0453,46.1031,45.7273,45.8044,313789.0
2020-04-27 13:00:00,47.53,47.58,47.46,47.54,147830.0,45.7948,45.843,45.7273,45.8044,147830.0
2020-04-27 13:10:00,47.54,47.61,47.35,47.41,220829.0,45.8044,45.8719,45.6214,45.6792,220829.0
2020-04-27 13:20:00,47.42,47.46,47.35,47.39,278911.0,45.6888,45.7273,45.6214,45.6599,278911.0
2020-04-27 13:30:00,47.38,47.54,47.26,47.5,184989.0,45.6503,45.8044,45.5346,45.7659,184989.0
2020-04-27 13:40:00,47.51,47.55,47.37,47.52,221159.0,45.7755,45.8141,45.6406,45.7852,221159.0
2020-04-27 13:50:00,47.52,47.56,47.42,47.53,150743.0,45.7852,45.8237,45.6888,45.7948,150743.0
2020-04-27 14:00:00,47.53,47.57,47.39,47.44,161617.0,45.7948,45.8333,45.6599,45.7081,161617.0
2020-04-27 14:10:00,47.44,47.62,47.4,47.49,124324.0,45.7081,45.8815,45.6695,45.7563,124324.0
2020-04-27 14:20:00,47.47,47.51,47.27,47.28,179346.0,45.737,45.7755,45.5443,45.5539,179346.0
2020-04-27 14:30:00,47.26,47.33,47.18,47.2,134801.0,45.5346,45.6021,45.4576,45.4768,134801.0
2020-04-27 14:40:00,47.2,47.32,47.17,47.25,366058.0,45.4768,45.5925,45.4479,45.525,366058.0
2020-04-27 14:50:00,47.25,47.26,47.05,47.11,204713.0,45.525,45.5346,45.3323,45.3901,204713.0
2020-04-27 15:00:00,47.11,47.29,47.11,47.24,172455.0,45.3901,45.5636,45.3901,45.5154,172455.0
2020-04-27 15:10:00,47.25,47.33,47.22,47.28,242322.0,45.525,45.6021,45.4961,45.5539,242322.0
2020-04-27 15:20:00,47.28,47.54,47.19,47.27,427067.0,45.5539,45.8044,45.4672,45.5443,427067.0
2020-04-27 15:30:00,47.27,47.27,46.94,46.98,386811.0,45.5443,45.5443,45.2263,45.2649,386811.0
2020-04-27 15:40:00,46.98,46.99,46.6,46.7,395198.0,45.2649,45.2745,44.8987,44.9951,395198.0
2020-04-27 15:50:00,46.7,46.73,46.36,46.39,795705.0,44.9951,45.024,44.6675,44.6964,795705.0
2020-04-28 09:30:00,48.55,49.99,48.17,48.73,1107659.0,46.7776,48.165,46.4114,46.951,1107659.0
2020-04-28 09:40:00,48.72,48.98,47.97,47.98,674634.0,46.9413,47.1919,46.2187,46.2284,674634.0
2020-04-28 09:50:00,47.98,48.12,47.02,47.02,484840.0,46.2284,46.3633,45.3034,45.3034,484840.0
2020-04-28 10:00:00,47.02,47.06,46.06,46.42,673591.0,45.3034,45.342,44.3785,44.7253,673591.0
2020-04-28 10:10:00,46.43,46.89,46.36,46.4,648795.0,44.735,45.1782,44.6675,44.706,648795.0
2020-04-28 10:20:00,46.41,46.52,45.93,45.95,507456.0,44.7157,44.8217,44.2532,44.2725,507456.0
2020-04-28 10:30:00,45.95,46.13,45.7,45.95,289656.0,44.2725,44.4459,44.0316,44.2725,289656.0
2020-04-28 10:40:00,45.94,45.99,45.14,45.27,334096.0,44.2628,44.311,43.492,43.6173,334096.0
2020-04-28 10:50:00,45.29,45.31,44.8,44.96,350553.0,43.6366,43.6558,43.1645,43.3186,350553.0
2020-04-28 11:00:00,44.97,45.67,44.92,45.39,391445.0,43.3283,44.0027,43.2801,43.7329,391445.0
2020-04-28 11:10:00,45.41,45.68,45.2,45.41,257266.0,43.7522,44.0123,43.5499,43.7522,257266.0
2020-04-28 11:20:00,45.44,45.82,45.24,45.61,210767.0,43.7811,44.1472,43.5884,43.9449,210767.0
2020-04-28 11:30:00,45.61,45.71,45.4,45.46,196907.0,43.9449,44.0412,43.7426,43.8004,196907.0
2020-04-28 11:40:00,45.46,45.57,45.27,45.3,670911.0,43.8004,43.9063,43.6173,43.6462,670911.0
2020-04-28 11:50:00,45.29,45.42,45.08,45.16,241231.0,43.6366,43.7618,43.4342,43.5113,241231.0
2020-04-28 12:00:00,45.15,45.51,44.95,45.45,391925.0,43.5017,43.8485,43.309,43.7907,391925.0
2020-04-28 12:10:00,45.47,45.61,44.96,45.02,206499.0,43.81,43.9449,43.3186,43.3764,206499.0
2020-04-28 12:20:00,45.02,45.21,44.86,45.04,263410.0,43.3764,43.5595,43.2223,43.3957,263410.0
2020-04-28 12:30:00,45.02,45.07,44.86,44.92,194522.0,43.3764,43.4246,43.2223,43.2801,194522.0
2020-04-28 12:40:00,44.9,44.98,44.58,44.84,181194.0,43.2608,43.3379,42.9525,43.203,181194.0
2020-04-28 12:50:00,44.84,44.95,44.71,44.86,438730.0,43.203,43.309,43.0777,43.2223,438730.0
2020-04-28 13:00:00,44.87,45.34,44.86,45.34,540001.0,43.2319,43.6847,43.2223,43.6847,540001.0
2020-04-28 13:10:00,45.34,45.37,44.95,44.99,196663.0,43.6847,43.7136,43.309,43.3475,196663.0
2020-04-28 13:20:00,45.0,45.28,44.98,45.2,204630.0,43.3572,43.6269,43.3379,43.5499,204630.0
2020-04-28 13:30:00,45.2,45.3,45.17,45.21,135729.0,43.5499,43.6462,43.5209,43.5595,135729.0
2020-04-28 13:40:00,45.21,45.31,45.1,45.14,199140.0,43.5595,43.6558,43.4535,43.492,199140.0
2020-04-28 13:50:00,45.15,45.41,45.1,45.19,240659.0,43.5017,43.7522,43.4535,43.5402,240659.0
2020-04-28 14:00:00,45.19,45.45,45.19,45.44,127867.0,43.5402,43.7907,43.5402,43.7811,127867.0
2020-04-28 14:10:00,45.44,45.9,45.44,45.82,211093.0,43.7811,44.2243,43.7811,44.1472,211093.0
2020-04-28 14:20:00,45.81,46.08,45.78,45.95,228590.0,44.1376,44.3977,44.1087,44.2725,228590.0
2020-04-28 14:30:00,45.94,46.05,45.8,45.82,175355.0,44.2628,44.3688,44.128,44.1472,175355.0
2020-04-28 14:40:00,45.83,46.24,45.82,46.13,350870.0,44.1569,44.5519,44.1472,44.4459,350870.0
2020-04-28 14:50:00,46.13,46.24,45.99,46.03,390340.0,44.4459,44.5519,44.311,44.3496,390340.0
2020-04-28 15:00:00,46.04,46.2,45.99,46.05,703203.0,44.3592,44.5133,44.311,44.3688,703203.0
2020-04-28 15:10:00,46.03,46.2,45.98,46.2,289482.0,44.3496,44.5133,44.3014,44.5133,289482.0
2020-04-28 15:20:00,46.21,46.42,46.03,46.33,310785.0,44.523,44.7253,44.3496,44.6386,310785.0
2020-04-28 15:30:00,46.31,46.49,46.27,46.48,214265.0,44.6193,44.7928,44.5808,44.7831,214265.0
2020-04-28 15:40:00,46.48,46.5,46.25,46.3,346041.0,44.7831,44.8024,44.5615,44.6097,346041.0
2020-04-28 15:50:00,46.31,46.66,46.27,46.59,1018527.0,44.6193,44.9566,44.5808,44.8891,1018527.0
2020-04-29 09:30:00,48.63,48.69,47.66,47.9,726950.0,46.8546,46.9124,45.92,46.1513,726950.0
2020-04-29 09:40:00,47.87,48.1,47.73,48.08,252655.0,46.1224,46.344,45.9875,46.3247,252655.0
2020-04-29 09:50:00,48.08,49.14,48.02,49.13,401772.0,46.3247,47.346,46.2669,47.3364,401772.0
2020-04-29 10:00:00,49.12,49.25,48.8,49.03,316207.0,47.3267,47.452,47.0184,47.24,316207.0
2020-04-29 10:10:00,49.04,49.04,48.53,48.73,367060.0,47.2497,47.2497,46.7583,46.951,367060.0
2020-04-29 10:20:00,48.73,48.92,48.49,48.9,333219.0,46.951,47.134,46.7197,47.1148,333219.0
2020-04-29 10:30:00,48.88,49.11,48.81,49.11,269442.0,47.0955,47.3171,47.0281,47.3171,269442.0
2020-04-29 10:40:00,49.12,49.23,49.02,49.06,197889.0,47.3267,47.4327,47.2304,47.2689,197889.0
2020-04-29 10:50:00,49.06,49.44,49.04,49.35,170438.0,47.2689,47.6351,47.2497,47.5483,170438.0
2020-04-29 11:00:00,49.35,49.37,48.73,48.79,167392.0,47.5483,47.5676,46.951,47.0088,167392.0
2020-04-29 11:10:00,48.79,48.92,48.63,48.7,134075.0,47.0088,47.134,46.8546,46.9221,134075.0
2020-04-29 11:20:00,48.7,49.14,48.69,48.97,216020.0,46.9221,47.346,46.9124,47.1822,216020.0
2020-04-29 11:30:00,48.96,49.18,48.88,49.09,185065.0,47.1726,47.3846,47.0955,47.2978,185065.0
2020-04-29 11:40:00,49.08,49.13,48.75,48.91,151295.0,47.2882,47.3364,46.9703,47.1244,151295.0
2020-04-29 11:50:00,48.9,49.04,48.87,48.95,144073.0,47.1148,47.2497,47.0859,47.163,144073.0
2020-04-29 12:00:00,48.96,49.41,48.95,49.35,181707.0,47.1726,47.6062,47.163,47.5483,181707.0
2020-04-29 12:10:00,49.35,49.36,48.98,49.13,316179.0,47.5483,47.558,47.1919,47.3364,316179.0
2020-04-29 12:20:00,49.14,49.15,48.93,48.95,112664.0,47.346,47.3556,47.1437,47.163,112664.0
2020-04-29 12:30:00,48.95,49.16,48.95,49.15,135442.0,47.163,47.3653,47.163,47.3556,135442.0
2020-04-29 12:40:00,49.15,49.22,49.03,49.12,177672.0,47.3556,47.4231,47.24,47.3267,177672.0
2020-04-29 12:50:00,49.12,49.29,48.89,49.27,313637.0,47.3267,47.4905,47.1051,47.4713,313637.0
2020-04-29 13:00:00,49.27,49.82,49.27,49.72,1126217.0,47.4713,48.0012,47.4713,47.9048,1126217.0
2020-04-29 13:10:00,49.68,49.77,49.57,49.67,461725.0,47.8663,47.953,47.7603,47.8567,461725.0
2020-04-29 13:20:00,49.64,49.66,49.43,49.51,218692.0,47.8278,47.847,47.6254,47.7025,218692.0
2020-04-29 13:30:00,49.53,49.53,49.05,49.12,138687.0,47.7218,47.7218,47.2593,47.3267,138687.0
2020-04-29 13:40:00,49.12,49.29,49.11,49.15,131516.0,47.3267,47.4905,47.3171,47.3556,131516.0
2020-04-29 13:50:00,49.14,49.18,48.91,48.97,87750.0,47.346,47.3846,47.1244,47.1822,87750.0
2020-04-29 14:00:00,48.99,49.09,48.6,48.79,218013.0,47.2015,47.2978,46.8257,47.0088,218013.0
2020-04-29 14:10:00,48.79,49.23,48.71,48.98,233263.0,47.0088,47.4327,46.9317,47.1919,233263.0
2020-04-29 14:20:00,48.99,49.17,48.96,49.05,158545.0,47.2015,47.3749,47.1726,47.2593,158545.0
2020-04-29 14:30:00,49.04,49.26,48.96,49.15,143908.0,47.2497,47.4616,47.1726,47.3556,143908.0
2020-04-29 14:40:00,49.16,49.23,49.12,49.16,122079.0,47.3653,47.4327,47.3267,47.3653,122079.0
2020-04-29 14:50:00,49.15,49.18,48.97,49.07,209739.0,47.3556,47.3846,47.1822,47.2786,209739.0
2020-04-29 15:00:00,49.07,49.24,49.0,49.19,587769.0,47.2786,47.4424,47.2111,47.3942,587769.0
2020-04-29 15:10:00,49.18,49.2,48.95,48.95,215182.0,47.3846,47.4038,47.163,47.163,215182.0
2020-04-29 15:20:00,48.96,49.14,48.86,49.04,277135.0,47.1726,47.346,47.0762,47.2497,277135.0
2020-04-29 15:30:00,49.05,49.11,48.96,49.08,230051.0,47.2593,47.3171,47.1726,47.2882,230051.0
2020-04-29 15:40:00,49.08,49.17,48.91,49.06,325456.0,47.2882,47.3749,47.1244,47.2689,325456.0
2020-04-29 15:50:00,49.04,49.05,48.76,48.9,775499.0,47.2497,47.2593,46.9799,47.1148,775499.0
2020-04-30 09:30:00,47.45,47.46,46.86,47.29,443348.0,45.7177,45.7273,45.1493,45.5636,443348.0
2020-04-30 09:40:00,47.24,48.72,47.23,48.66,299722.0,45.5154,46.9413,45.5057,46.8835,299722.0
2020-04-30 09:50:00,48.67,49.34,48.62,49.12,321030.0,46.8932,47.5387,46.845,47.3267,321030.0
2020-04-30 10:00:00,49.12,49.33,48.78,48.87,194188.0,47.3267,47.5291,46.9992,47.0859,194188.0
2020-04-30 10:10:00,48.85,48.94,48.39,48.54,155885.0,47.0666,47.1533,46.6234,46.7679,155885.0
2020-04-30 10:20:00,48.55,48.73,48.41,48.69,90044.0,46.7776,46.951,46.6427,46.9124,90044.0
2020-04-30 10:30:00,48.7,49.12,48.69,48.82,100450.0,46.9221,47.3267,46.9124,47.0377,100450.0
2020-04-30 10:40:00,48.8,48.88,48.49,48.74,111150.0,47.0184,47.0955,46.7197,46.9606,111150.0
2020-04-30 10:50:00,48.76,48.81,48.6,48.65,43680.0,46.9799,47.0281,46.8257,46.8739,43680.0
2020-04-30 11:00:00,48.68,48.88,48.58,48.71,91116.0,46.9028,47.0955,46.8065,46.9317,91116.0
2020-04-30 11:10:00,48.7,48.89,48.49,48.49,87745.0,46.9221,47.1051,46.7197,46.7197,87745.0
2020-04-30 11:20:00,48.49,48.64,48.28,48.29,101554.0,46.7197,46.8643,46.5174,46.527,101554.0
2020-04-30 11:30:00,48.3,48.46,48.26,48.41,82452.0,46.5367,46.6908,46.4981,46.6427,82452.0
2020-04-30 11:40:00,48.42,48.48,48.15,48.15,74761.0,46.6523,46.7101,46.3922,46.3922,74761.0
2020-04-30 11:50:00,48.16,48.18,47.91,47.93,115208.0,46.4018,46.4211,46.1609,46.1802,115208.0
2020-04-30 12:00:00,47.89,47.9,47.44,47.69,303427.0,46.1416,46.1513,45.7081,45.949,303427.0
2020-04-30 12:10:00,47.7,47.84,47.63,47.78,219886.0,45.9586,46.0935,45.8911,46.0357,219886.0
2020-04-30 12:20:00,47.79,47.94,47.66,47.84,130600.0,46.0453,46.1898,45.92,46.0935,130600.0
2020-04-30 12:30:00,47.86,47.86,47.45,47.64,334228.0,46.1127,46.1127,45.7177,45.9008,334228.0
2020-04-30 12:40:00,47.64,47.84,47.55,47.82,86251.0,45.9008,46.0935,45.8141,46.0742,86251.0
2020-04-30 12:50:00,47.82,48.0,47.74,47.98,73816.0,46.0742,46.2476,45.9971,46.2284,73816.0
2020-04-30 13:00:00,47.98,48.09,47.8,48.0,129250.0,46.2284,46.3343,46.0549,46.2476,129250.0
2020-04-30 13:10:00,47.99,48.15,47.94,47.97,71535.0,46.238,46.3922,46.1898,46.2187,71535.0
2020-04-30 13:20:00,47.97,48.02,47.87,47.87,99744.0,46.2187,46.2669,46.1224,46.1224,99744.0
2020-04-30 13:30:00,47.89,47.91,47.78,47.82,99855.0,46.1416,46.1609,46.0357,46.0742,99855.0
2020-04-30 13:40:00,47.82,47.89,47.71,47.85,52053.0,46.0742,46.1416,45.9682,46.1031,52053.0
2020-04-30 13:50:00,47.85,48.03,47.83,47.91,77729.0,46.1031,46.2765,46.0838,46.1609,77729.0
2020-04-30 14:00:00,47.9,47.93,47.7,47.85,127850.0,46.1513,46.1802,45.9586,46.1031,127850.0
2020-04-30 14:10:00,47.86,47.88,47.51,47.53,98392.0,46.1127,46.132,45.7755,45.7948,98392.0
2020-04-30 14:20:00,47.53,47.78,47.52,47.78,169097.0,45.7948,46.0357,45.7852,46.0357,169097.0
2020-04-30 14:30:00,47.77,47.86,47.5,47.51,153164.0,46.026,46.1127,45.7659,45.7755,153164.0
2020-04-30 14:40:00,47.51,47.53,47.34,47.52,160980.0,45.7755,45.7948,45.6117,45.7852,160980.0
2020-04-30 14:50:00,47.52,47.6,47.31,47.47,103032.0,45.7852,45.8622,45.5828,45.737,103032.0
2020-04-30 15:00:00,47.46,47.54,47.38,47.48,110738.0,45.7273,45.8044,45.6503,45.7466,110738.0
2020-04-30 15:10:00,47.48,47.69,47.33,47.54,156960.0,45.7466,45.949,45.6021,45.8044,156960.0
2020-04-30 15:20:00,47.54,47.8,47.5,47.79,230045.0,45.8044,46.0549,45.7659,46.0453,230045.0
2020-04-30 15:30:00,47.78,47.93,47.73,47.78,304658.0,46.0357,46.1802,45.9875,46.0357,304658.0
2020-04-30 15:40:00,47.78,47.79,47.52,47.54,291452.0,46.0357,46.0453,45.7852,45.8044,291452.0
2020-04-30 15:50:00,47.56,48.11,47.54,47.96,501923.0,45.8237,46.3536,45.8044,46.2091,501923.0
2020-05-01 09:30:00,46.09,46.53,45.68,46.42,285529.0,44.4074,44.8313,44.0123,44.7253,285529.0
2020-05-01 09:40:00,46.43,46.54,45.73,45.76,228835.0,44.735,44.8409,44.0605,44.0894,228835.0
2020-05-01 09:50:00,45.83,45.86,45.1,45.27,206759.0,44.1569,44.1858,43.4535,43.6173,206759.0
2020-05-01 10:00:00,45.31,46.01,45.24,45.84,173521.0,43.6558,44.3303,43.5884,44.1665,173521.0
2020-05-01 10:10:00,45.77,46.01,45.61,45.85,184738.0,44.099,44.3303,43.9449,44.1761,184738.0
2020-05-01 10:20:00,45.84,45.97,45.63,45.75,118189.0,44.1665,44.2917,43.9642,44.0798,118189.0
2020-05-01 10:30:00,45.75,46.03,45.57,45.81,82483.0,44.0798,44.3496,43.9063,44.1376,82483.0
2020-05-01 10:40:00,45.8,46.05,45.74,45.82,65001.0,44.128,44.3688,44.0701,44.1472,65001.0
2020-05-01 10:50:00,45.79,45.96,45.74,45.83,73133.0,44.1183,44.2821,44.0701,44.1569,73133.0
2020-05-01 11:00:00,45.81,46.14,45.79,46.13,69846.0,44.1376,44.4555,44.1183,44.4459,69846.0
2020-05-01 11:10:00,46.14,46.14,45.95,46.08,128278.0,44.4555,44.4555,44.2725,44.3977,128278.0
2020-05-01 11:20:00,46.07,46.15,45.91,45.98,92911.0,44.3881,44.4652,44.2339,44.3014,92911.0
2020-05-01 11:30:00,45.97,46.02,45.62,45.69,77711.0,44.2917,44.3399,43.9545,44.022,77711.0
2020-05-01 11:40:00,45.64,45.67,45.28,45.3,218840.0,43.9738,44.0027,43.6269,43.6462,218840.0
2020-05-01 11:50:00,45.3,45.39,45.08,45.35,179307.0,43.6462,43.7329,43.4342,43.6944,179307.0
2020-05-01 12:00:00,45.38,45.4,45.11,45.13,47949.0,43.7233,43.7426,43.4631,43.4824,47949.0
2020-05-01 12:10:00,45.12,45.41,45.11,45.28,69000.0,43.4728,43.7522,43.4631,43.6269,69000.0
2020-05-01 12:20:00,45.29,45.32,45.16,45.23,66629.0,43.6366,43.6655,43.5113,43.5788,66629.0
2020-05-01 12:30:00,45.22,45.35,45.15,45.19,53937.0,43.5691,43.6944,43.5017,43.5402,53937.0
2020-05-01 12:40:00,45.21,45.23,45.06,45.06,65656.0,43.5595,43.5788,43.415,43.415,65656.0
2020-05-01 12:50:00,45.06,45.15,45.0,45.02,64075.0,43.415,43.5017,43.3572,43.3764,64075.0
2020-05-01 13:00:00,45.02,45.18,45.01,45.04,49562.0,43.3764,43.5306,43.3668,43.3957,49562.0
2020-05-01 13:10:00,45.04,45.11,45.0,45.03,64475.0,43.3957,43.4631,43.3572,43.3861,64475.0
2020-05-01 13:20:00,45.04,45.39,45.02,45.39,87246.0,43.3957,43.7329,43.3764,43.7329,87246.0
2020-05-01 13:30:00,45.39,45.52,45.29,45.3,84480.0,43.7329,43.8582,43.6366,43.6462,84480.0
2020-05-01 13:40:00,45.3,45.38,45.23,45.38,49754.0,43.6462,43.7233,43.5788,43.7233,49754.0
2020-05-01 13:50:00,45.39,45.53,45.33,45.5,65162.0,43.7329,43.8678,43.6751,43.8389,65162.0
2020-05-01 14:00:00,45.52,45.82,45.43,45.7,134957.0,43.8582,44.1472,43.7715,44.0316,134957.0
2020-05-01 14:10:00,45.68,45.72,45.54,45.66,47091.0,44.0123,44.0509,43.8774,43.9931,47091.0
2020-05-01 14:20:00,45.66,46.1,45.62,46.08,189248.0,43.9931,44.417,43.9545,44.3977,189248.0
2020-05-01 14:30:00,46.07,46.08,45.9,46.04,117582.0,44.3881,44.3977,44.2243,44.3592,117582.0
2020-05-01 14:40:00,46.06,46.27,46.01,46.25,115546.0,44.3785,44.5808,44.3303,44.5615,115546.0
2020-05-01 14:50:00,46.25,46.25,45.83,45.9,123109.0,44.5615,44.5615,44.1569,44.2243,123109.0
2020-05-01 15:00:00,45.91,46.0,45.8,45.96,78414.0,44.2339,44.3206,44.128,44.2821,78414.0
2020-05-01 15:10:00,45.96,46.11,45.91,46.03,90132.0,44.2821,44.4266,44.2339,44.3496,90132.0
2020-05-01 15:20:00,46.03,46.08,45.76,45.77,76988.0,44.3496,44.3977,44.0894,44.099,76988.0
2020-05-01 15:30:00,45.77,45.86,45.52,45.59,112720.0,44.099,44.1858,43.8582,43.9256,112720.0
2020-05-01 15:40:00,45.59,45.68,45.46,45.66,122662.0,43.9256,44.0123,43.8004,43.9931,122662.0
2020-05-01 15:50:00,45.65,45.65,45.46,45.63,280649.0,43.9834,43.9834,43.8004,43.9642,280649.0
2020-05-04 09:30:00,44.0,44.28,43.5,43.63,429722.0,42.3937,42.6634,41.9119,42.0372,429722.0
2020-05-04 09:40:00,43.65,44.8,43.59,44.73,256738.0,42.0564,43.1645,41.9986,43.097,256738.0
2020-05-04 09:50:00,44.74,44.86,44.43,44.68,174308.0,43.1066,43.2223,42.808,43.0488,174308.0
2020-05-04 10:00:00,44.69,45.37,44.66,45.06,247298.0,43.0585,43.7136,43.0296,43.415,247298.0
2020-05-04 10:10:00,45.07,45.73,44.99,45.61,141650.0,43.4246,44.0605,43.3475,43.9449,141650.0
2020-05-04 10:20:00,45.61,45.64,44.96,45.01,202765.0,43.9449,43.9738,43.3186,43.3668,202765.0
2020-05-04 10:30:00,45.0,45.0,44.62,45.0,216792.0,43.3572,43.3572,42.991,43.3572,216792.0
2020-05-04 10:40:00,45.02,45.02,44.79,44.96,103596.0,43.3764,43.3764,43.1548,43.3186,103596.0
2020-05-04 10:50:00,44.96,45.0,44.74,44.75,66709.0,43.3186,43.3572,43.1066,43.1163,66709.0
2020-05-04 11:00:00,44.77,44.79,44.49,44.59,83338.0,43.1356,43.1548,42.8658,42.9621,83338.0
2020-05-04 11:10:00,44.6,44.78,44.5,44.6,79435.0,42.9718,43.1452,42.8754,42.9718,79435.0
2020-05-04 11:20:00,44.59,44.67,44.43,44.53,60307.0,42.9621,43.0392,42.808,42.9043,60307.0
2020-05-04 11:30:00,44.53,44.8,44.48,44.79,52228.0,42.9043,43.1645,42.8561,43.1548,52228.0
2020-05-04 11:40:00,44.77,44.93,44.71,44.93,98152.0,43.1356,43.2897,43.0777,43.2897,98152.0
2020-05-04 11:50:00,44.93,44.95,44.65,44.67,63256.0,43.2897,43.309,43.0199,43.0392,63256.0
2020-05-04 12:00:00,44.68,44.79,44.64,44.78,47149.0,43.0488,43.1548,43.0103,43.1452,47149.0
2020-05-04 12:10:00,44.76,44.9,44.68,44.74,49972.0,43.1259,43.2608,43.0488,43.1066,49972.0
2020-05-04 12:20:00,44.74,44.95,44.72,44.94,47494.0,43.1066,43.309,43.0874,43.2993,47494.0
2020-05-04 12:30:00,44.94,45.01,44.67,44.72,54686.0,43.2993,43.3668,43.0392,43.0874,54686.0
2020-05-04 12:40:00,44.73,44.88,44.68,44.77,55132.0,43.097,43.2415,43.0488,43.1356,55132.0
2020-05-04 12:50:00,44.78,44.96,44.76,44.93,48781.0,43.1452,43.3186,43.1259,43.2897,48781.0
2020-05-04 13:00:00,44.93,44.94,44.79,44.84,59594.0,43.2897,43.2993,43.1548,43.203,59594.0
2020-05-04 13:10:00,44.82,44.83,44.46,44.5,66818.0,43.1837,43.1934,42.8369,42.8754,66818.0
2020-05-04 13:20:00,44.5,44.66,44.5,44.64,23774.0,42.8754,43.0296,42.8754,43.0103,23774.0
2020-05-04 13:30:00,44.64,44.68,44.55,44.56,36139.0,43.0103,43.0488,42.9236,42.9332,36139.0
2020-05-04 13:40:00,44.57,44.74,44.56,44.73,39708.0,42.9429,43.1066,42.9332,43.097,39708.0
2020-05-04 13:50:00,44.72,44.73,44.62,44.65,37035.0,43.0874,43.097,42.991,43.0199,37035.0
2020-05-04 14:00:00,44.65,44.7,44.61,44.66,41713.0,43.0199,43.0681,42.9814,43.0296,41713.0
2020-05-04 14:10:00,44.64,44.8,44.64,44.7,37632.0,43.0103,43.1645,43.0103,43.0681,37632.0
2020-05-04 14:20:00,44.69,44.75,44.63,44.64,37957.0,43.0585,43.1163,43.0007,43.0103,37957.0
2020-05-04 14:30:00,44.64,44.75,44.58,44.63,55225.0,43.0103,43.1163,42.9525,43.0007,55225.0
2020-05-04 14:40:00,44.64,44.76,44.62,44.75,26517.0,43.0103,43.1259,42.991,43.1163,26517.0
2020-05-04 14:50:00,44.74,44.95,44.74,44.9,87635.0,43.1066,43.309,43.1066,43.2608,87635.0
2020-05-04 15:00:00,44.91,44.93,44.82,44.92,48447.0,43.2704,43.2897,43.1837,43.2801,48447.0
2020-05-04 15:10:00,44.93,45.09,44.91,45.08,51696.0,43.2897,43.4439,43.2704,43.4342,51696.0
2020-05-04 15:20:00,45.08,45.19,44.99,45.13,69245.0,43.4342,43.5402,43.3475,43.4824,69245.0
2020-05-04 15:30:00,45.12,45.37,45.1,45.28,88485.0,43.4728,43.7136,43.4535,43.6269,88485.0
2020-05-04 15:40:00,45.28,45.48,45.28,45.4,122317.0,43.6269,43.8196,43.6269,43.7426,122317.0
2020-05-04 15:50:00,45.4,45.48,45.32,45.45,290960.0,43.7426,43.8196,43.6655,43.7907,290960.0
2020-05-05 09:30:00,46.63,46.75,46.29,46.5,236587.0,44.9276,45.0433,44.6001,44.8024,236587.0
2020-05-05 09:40:00,46.45,46.45,46.01,46.15,197950.0,44.7542,44.7542,44.3303,44.4652,197950.0
2020-05-05 09:50:00,46.16,46.42,45.9,46.26,123401.0,44.4748,44.7253,44.2243,44.5712,123401.0
2020-05-05 10:00:00,46.27,46.55,46.17,46.41,128775.0,44.5808,44.8506,44.4844,44.7157,128775.0
2020-05-05 10:10:00,46.42,46.44,45.98,46.1,79601.0,44.7253,44.7446,44.3014,44.417,79601.0
2020-05-05 10:20:00,46.1,46.18,45.55,45.55,118755.0,44.417,44.4941,43.8871,43.8871,118755.0
2020-05-05 10:30:00,45.54,45.71,45.48,45.71,74619.0,43.8774,44.0412,43.8196,44.0412,74619.0
2020-05-05 10:40:00,45.7,45.74,45.25,45.26,67644.0,44.0316,44.0701,43.598,43.6077,67644.0
2020-05-05 10:50:00,45.28,45.82,45.23,45.74,92467.0,43.6269,44.1472,43.5788,44.0701,92467.0
2020-05-05 11:00:00,45.75,45.91,45.66,45.69,36876.0,44.0798,44.2339,43.9931,44.022,36876.0
2020-05-05 11:10:00,45.68,45.69,45.51,45.57,38978.0,44.0123,44.022,43.8485,43.9063,38978.0
2020-05-05 11:20:00,45.56,45.67,45.53,45.6,67395.0,43.8967,44.0027,43.8678,43.9353,67395.0
2020-05-05 11:30:00,45.61,46.05,45.58,46.0,110070.0,43.9449,44.3688,43.916,44.3206,110070.0
2020-05-05 11:40:00,46.0,46.37,45.99,46.37,182846.0,44.3206,44.6771,44.311,44.6771,182846.0
2020-05-05 11:50:00,46.37,46.37,46.16,46.2,67371.0,44.6771,44.6771,44.4748,44.5133,67371.0
2020-05-05 12:00:00,46.21,46.25,46.01,46.02,57024.0,44.523,44.5615,44.3303,44.3399,57024.0
2020-05-05 12:10:00,46.02,46.15,46.0,46.02,62872.0,44.3399,44.4652,44.3206,44.3399,62872.0
2020-05-05 12:20:00,46.02,46.11,45.98,46.01,36592.0,44.3399,44.4266,44.3014,44.3303,36592.0
2020-05-05 12:30:00,46.0,46.1,45.9,46.06,42563.0,44.3206,44.417,44.2243,44.3785,42563.0
2020-05-05 12:40:00,46.06,46.14,45.98,46.04,76006.0,44.3785,44.4555,44.3014,44.3592,76006.0
2020-05-05 12:50:00,46.05,46.17,45.97,46.16,99668.0,44.3688,44.4844,44.2917,44.4748,99668.0
2020-05-05 13:00:00,46.19,46.2,45.98,46.11,41060.0,44.5037,44.5133,44.3014,44.4266,41060.0
2020-05-05 13:10:00,46.08,46.13,45.96,46.04,54271.0,44.3977,44.4459,44.2821,44.3592,54271.0
2020-05-05 13:20:00,46.03,46.15,45.9,46.11,75417.0,44.3496,44.4652,44.2243,44.4266,75417.0
2020-05-05 13:30:00,46.12,46.16,46.02,46.06,92330.0,44.4363,44.4748,44.3399,44.3785,92330.0
2020-05-05 13:40:00,46.05,46.08,45.94,45.99,119879.0,44.3688,44.3977,44.2628,44.311,119879.0
2020-05-05 13:50:00,45.97,46.27,45.9,46.27,107738.0,44.2917,44.5808,44.2243,44.5808,107738.0
2020-05-05 14:00:00,46.27,46.28,46.11,46.21,55689.0,44.5808,44.5904,44.4266,44.523,55689.0
2020-05-05 14:10:00,46.2,46.52,46.18,46.41,76521.0,44.5133,44.8217,44.4941,44.7157,76521.0
2020-05-05 14:20:00,46.42,46.63,46.42,46.59,52253.0,44.7253,44.9276,44.7253,44.8891,52253.0
2020-05-05 14:30:00,46.58,46.59,46.4,46.46,45727.0,44.8795,44.8891,44.706,44.7639,45727.0
2020-05-05 14:40:00,46.45,46.58,46.42,46.56,47437.0,44.7542,44.8795,44.7253,44.8602,47437.0
2020-05-05 14:50:00,46.56,46.63,46.56,46.63,65456.0,44.8602,44.9276,44.8602,44.9276,65456.0
2020-05-05 15:00:00,46.63,46.65,46.51,46.62,65929.0,44.9276,44.9469,44.812,44.918,65929.0
2020-05-05 15:10:00,46.62,46.65,46.29,46.33,98596.0,44.918,44.9469,44.6001,44.6386,98596.0
2020-05-05 15:20:00,46.32,46.51,46.22,46.28,117288.0,44.629,44.812,44.5326,44.5904,117288.0
2020-05-05 15:30:00,46.27,46.37,46.22,46.28,225491.0,44.5808,44.6771,44.5326,44.5904,225491.0
2020-05-05 15:40:00,46.28,46.31,46.04,46.23,240275.0,44.5904,44.6193,44.3592,44.5423,240275.0
2020-05-05 15:50:00,46.24,46.55,46.24,46.38,579931.0,44.5519,44.8506,44.5519,44.6868,579931.0
2020-05-06 09:30:00,46.97,47.33,46.92,47.16,279265.0,45.2552,45.6021,45.2071,45.4383,279265.0
2020-05-06 09:40:00,47.19,47.44,46.93,47.05,226064.0,45.4672,45.7081,45.2167,45.3323,226064.0
2020-05-06 09:50:00,47.07,47.27,46.43,46.65,411733.0,45.3516,45.5443,44.735,44.9469,411733.0
2020-05-06 10:00:00,46.64,46.89,46.48,46.56,171349.0,44.9373,45.1782,44.7831,44.8602,171349.0
2020-05-06 10:10:00,46.57,46.76,46.31,46.75,148944.0,44.8698,45.0529,44.6193,45.0433,148944.0
2020-05-06 10:20:00,46.73,47.03,46.69,46.98,91927.0,45.024,45.313,44.9855,45.2649,91927.0
2020-05-06 10:30:00,47.01,47.16,46.87,46.88,85757.0,45.2938,45.4383,45.1589,45.1685,85757.0
2020-05-06 10:40:00,46.9,47.2,46.88,47.03,72089.0,45.1878,45.4768,45.1685,45.313,72089.0
2020-05-06 10:50:00,47.05,47.09,46.69,46.74,93674.0,45.3323,45.3709,44.9855,45.0336,93674.0
2020-05-06 11:00:00,46.73,46.9,46.7,46.89,82801.0,45.024,45.1878,44.9951,45.1782,82801.0
2020-05-06 11:10:00,46.88,46.93,46.69,46.82,39176.0,45.1685,45.2167,44.9855,45.1107,39176.0
2020-05-06 11:20:00,46.8,46.82,46.63,46.81,60769.0,45.0914,45.1107,44.9276,45.1011,60769.0
2020-05-06 11:30:00,46.81,47.04,46.77,46.85,127616.0,45.1011,45.3227,45.0625,45.1396,127616.0
2020-05-06 11:40:00,46.84,46.93,46.65,46.77,74182.0,45.13,45.2167,44.9469,45.0625,74182.0
2020-05-06 11:50:00,46.72,46.72,46.57,46.63,51641.0,45.0144,45.0144,44.8698,44.9276,51641.0
2020-05-06 12:00:00,46.64,46.69,46.33,46.39,81214.0,44.9373,44.9855,44.6386,44.6964,81214.0
2020-05-06 12:10:00,46.41,46.67,46.38,46.66,48854.0,44.7157,44.9662,44.6868,44.9566,48854.0
2020-05-06 12:20:00,46.64,46.8,46.61,46.76,74569.0,44.9373,45.0914,44.9084,45.0529,74569.0
2020-05-06 12:30:00,46.77,46.78,46.58,46.77,90006.0,45.0625,45.0722,44.8795,45.0625,90006.0
2020-05-06 12:40:00,46.77,46.77,46.61,46.7,126980.0,45.0625,45.0625,44.9084,44.9951,126980.0
2020-05-06 12:50:00,46.7,46.77,46.56,46.57,39887.0,44.9951,45.0625,44.8602,44.8698,39887.0
2020-05-06 13:00:00,46.58,46.65,46.53,46.59,86515.0,44.8795,44.9469,44.8313,44.8891,86515.0
2020-05-06 13:10:00,46.59,46.68,46.55,46.64,41395.0,44.8891,44.9758,44.8506,44.9373,41395.0
2020-05-06 13:20:00,46.64,46.65,46.52,46.59,55915.0,44.9373,44.9469,44.8217,44.8891,55915.0
2020-05-06 13:30:00,46.59,46.72,46.52,46.71,66032.0,44.8891,45.0144,44.8217,45.0047,66032.0
2020-05-06 13:40:00,46.71,46.84,46.67,46.73,32901.0,45.0047,45.13,44.9662,45.024,32901.0
2020-05-06 13:50:00,46.73,46.84,46.72,46.81,51981.0,45.024,45.13,45.0144,45.1011,51981.0
2020-05-06 14:00:00,46.8,46.82,46.72,46.75,93431.0,45.0914,45.1107,45.0144,45.0433,93431.0
2020-05-06 14:10:00,46.74,46.78,46.52,46.64,93025.0,45.0336,45.0722,44.8217,44.9373,93025.0
2020-05-06 14:20:00,46.64,46.66,46.54,46.56,38523.0,44.9373,44.9566,44.8409,44.8602,38523.0
2020-05-06 14:30:00,46.55,46.56,46.36,46.49,79873.0,44.8506,44.8602,44.6675,44.7928,79873.0
2020-05-06 14:40:00,46.48,46.57,46.48,46.5,62812.0,44.7831,44.8698,44.7831,44.8024,62812.0
2020-05-06 14:50:00,46.5,46.54,46.39,46.41,60443.0,44.8024,44.8409,44.6964,44.7157,60443.0
2020-05-06 15:00:00,46.41,46.48,46.39,46.41,63228.0,44.7157,44.7831,44.6964,44.7157,63228.0
2020-05-06 15:10:00,46.4,46.55,46.36,46.53,61270.0,44.706,44.8506,44.6675,44.8313,61270.0
2020-05-06 15:20:00,46.53,46.55,46.4,46.46,75039.0,44.8313,44.8506,44.706,44.7639,75039.0
2020-05-06 15:30:00,46.45,46.45,46.23,46.34,105931.0,44.7542,44.7542,44.5423,44.6482,105931.0
2020-05-06 15:40:00,46.34,46.53,46.29,46.36,178197.0,44.6482,44.8313,44.6001,44.6675,178197.0
2020-05-06 15:50:00,46.35,46.53,46.29,46.46,493926.0,44.6579,44.8313,44.6001,44.7639,493926.0
2020-05-07 09:30:00,47.13,48.2,47.03,47.97,405115.0,45.4094,46.4403,45.313,46.2187,405115.0
2020-05-07 09:40:00,47.91,48.15,47.77,48.11,123583.0,46.1609,46.3922,46.026,46.3536,123583.0
2020-05-07 09:50:00,48.08,48.08,47.82,48.0,92874.0,46.3247,46.3247,46.0742,46.2476,92874.0
2020-05-07 10:00:00,48.02,48.05,47.43,47.58,155246.0,46.2669,46.2958,45.6984,45.843,155246.0
2020-05-07 10:10:00,47.58,47.66,47.22,47.39,175526.0,45.843,45.92,45.4961,45.6599,175526.0
2020-05-07 10:20:00,47.4,47.47,47.28,47.33,58598.0,45.6695,45.737,45.5539,45.6021,58598.0
2020-05-07 10:30:00,47.34,47.36,47.09,47.14,72189.0,45.6117,45.631,45.3709,45.419,72189.0
2020-05-07 10:40:00,47.15,47.59,47.15,47.26,67003.0,45.4287,45.8526,45.4287,45.5346,67003.0
2020-05-07 10:50:00,47.26,47.29,47.02,47.1,81929.0,45.5346,45.5636,45.3034,45.3805,81929.0
2020-05-07 11:00:00,47.09,47.39,47.08,47.27,57167.0,45.3709,45.6599,45.3612,45.5443,57167.0
2020-05-07 11:10:00,47.27,47.37,47.12,47.22,87895.0,45.5443,45.6406,45.3998,45.4961,87895.0
2020-05-07 11:20:00,47.21,47.21,46.95,47.02,140093.0,45.4865,45.4865,45.236,45.3034,140093.0
2020-05-07 11:30:00,47.02,47.08,46.89,46.9,100975.0,45.3034,45.3612,45.1782,45.1878,100975.0
2020-05-07 11:40:00,46.9,47.21,46.83,46.96,132361.0,45.1878,45.4865,45.1203,45.2456,132361.0
2020-05-07 11:50:00,46.97,47.1,46.94,47.04,60594.0,45.2552,45.3805,45.2263,45.3227,60594.0
2020-05-07 12:00:00,47.03,47.05,46.68,46.71,131476.0,45.313,45.3323,44.9758,45.0047,131476.0
2020-05-07 12:10:00,46.7,47.04,46.66,46.93,110389.0,44.9951,45.3227,44.9566,45.2167,110389.0
2020-05-07 12:20:00,46.95,47.08,46.93,47.04,110995.0,45.236,45.3612,45.2167,45.3227,110995.0
2020-05-07 12:30:00,47.05,47.25,47.04,47.17,103770.0,45.3323,45.525,45.3227,45.4479,103770.0
2020-05-07 12:40:00,47.15,47.2,47.09,47.15,67582.0,45.4287,45.4768,45.3709,45.4287,67582.0
2020-05-07 12:50:00,47.15,47.42,47.13,47.42,59780.0,45.4287,45.6888,45.4094,45.6888,59780.0
2020-05-07 13:00:00,47.4,47.5,47.38,47.44,57300.0,45.6695,45.7659,45.6503,45.7081,57300.0
2020-05-07 13:10:00,47.45,47.6,47.42,47.46,56265.0,45.7177,45.8622,45.6888,45.7273,56265.0
2020-05-07 13:20:00,47.46,47.52,47.4,47.48,66879.0,45.7273,45.7852,45.6695,45.7466,66879.0
2020-05-07 13:30:00,47.49,47.56,47.46,47.5,55460.0,45.7563,45.8237,45.7273,45.7659,55460.0
2020-05-07 13:40:00,47.5,47.67,47.45,47.59,50860.0,45.7659,45.9297,45.7177,45.8526,50860.0
2020-05-07 13:50:00,47.59,47.63,47.41,47.6,67998.0,45.8526,45.8911,45.6792,45.8622,67998.0
2020-05-07 14:00:00,47.59,47.98,47.54,47.93,182273.0,45.8526,46.2284,45.8044,46.1802,182273.0
2020-05-07 14:10:00,47.94,48.35,47.9,48.21,426067.0,46.1898,46.5849,46.1513,46.45,426067.0
2020-05-07 14:20:00,48.18,48.18,47.61,47.66,136610.0,46.4211,46.4211,45.8719,45.92,136610.0
2020-05-07 14:30:00,47.68,47.89,47.42,47.47,148053.0,45.9393,46.1416,45.6888,45.737,148053.0
2020-05-07 14:40:00,47.45,47.47,47.21,47.43,138979.0,45.7177,45.737,45.4865,45.6984,138979.0
2020-05-07 14:50:00,47.44,47.49,47.32,47.41,93235.0,45.7081,45.7563,45.5925,45.6792,93235.0
2020-05-07 15:00:00,47.4,47.53,47.27,47.45,78877.0,45.6695,45.7948,45.5443,45.7177,78877.0
2020-05-07 15:10:00,47.45,47.54,47.3,47.45,69005.0,45.7177,45.8044,45.5732,45.7177,69005.0
2020-05-07 15:20:00,47.44,47.49,47.34,47.37,64220.0,45.7081,45.7563,45.6117,45.6406,64220.0
2020-05-07 15:30:00,47.38,47.47,47.34,47.37,105180.0,45.6503,45.737,45.6117,45.6406,105180.0
2020-05-07 15:40:00,47.37,47.39,47.18,47.19,124035.0,45.6406,45.6599,45.4576,45.4672,124035.0
2020-05-07 15:50:00,47.21,47.42,47.21,47.36,243783.0,45.4865,45.6888,45.4865,45.631,243783.0
2020-05-08 09:30:00,48.69,48.84,48.05,48.08,248522.0,46.9124,47.057,46.2958,46.3247,248522.0
2020-05-08 09:40:00,48.05,48.84,48.05,48.83,142551.0,46.2958,47.057,46.2958,47.0473,142551.0
2020-05-08 09:50:00,48.84,49.14,48.78,49.11,264843.0,47.057,47.346,46.9992,47.3171,264843.0
2020-05-08 10:00:00,49.12,49.41,48.97,49.1,211682.0,47.3267,47.6062,47.1822,47.3075,211682.0
2020-05-08 10:10:00,49.08,49.38,48.97,49.38,137276.0,47.2882,47.5773,47.1822,47.5773,137276.0
2020-05-08 10:20:00,49.38,49.48,49.17,49.19,146077.0,47.5773,47.6736,47.3749,47.3942,146077.0
2020-05-08 10:30:00,49.19,49.22,48.88,49.1,92710.0,47.3942,47.4231,47.0955,47.3075,92710.0
2020-05-08 10:40:00,49.11,49.22,48.64,48.9,117572.0,47.3171,47.4231,46.8643,47.1148,117572.0
2020-05-08 10:50:00,48.9,49.16,48.89,49.06,108521.0,47.1148,47.3653,47.1051,47.2689,108521.0
2020-05-08 11:00:00,49.05,49.23,48.99,49.18,153777.0,47.2593,47.4327,47.2015,47.3846,153777.0
2020-05-08 11:10:00,49.19,49.38,49.15,49.35,93878.0,47.3942,47.5773,47.3556,47.5483,93878.0
2020-05-08 11:20:00,49.35,49.6,49.31,49.57,157370.0,47.5483,47.7892,47.5098,47.7603,157370.0
2020-05-08 11:30:00,49.56,49.66,49.4,49.52,123160.0,47.7507,47.847,47.5965,47.7121,123160.0
2020-05-08 11:40:00,49.52,49.6,49.44,49.58,66208.0,47.7121,47.7892,47.6351,47.77,66208.0
2020-05-08 11:50:00,49.59,49.62,49.39,49.61,59950.0,47.7796,47.8085,47.5869,47.7989,59950.0
2020-05-08 12:00:00,49.62,49.62,49.45,49.52,53141.0,47.8085,47.8085,47.6447,47.7121,53141.0
2020-05-08 12:10:00,49.57,49.66,49.55,49.61,63020.0,47.7603,47.847,47.741,47.7989,63020.0
2020-05-08 12:20:00,49.63,49.64,49.4,49.45,55178.0,47.8181,47.8278,47.5965,47.6447,55178.0
2020-05-08 12:30:00,49.45,49.6,49.42,49.58,55052.0,47.6447,47.7892,47.6158,47.77,55052.0
2020-05-08 12:40:00,49.58,49.7,49.57,49.61,61525.0,47.77,47.8856,47.7603,47.7989,61525.0
2020-05-08 12:50:00,49.61,49.73,49.58,49.73,43763.0,47.7989,47.9145,47.77,47.9145,43763.0
2020-05-08 13:00:00,49.72,49.8,49.63,49.67,80855.0,47.9048,47.9819,47.8181,47.8567,80855.0
2020-05-08 13:10:00,49.68,49.8,49.67,49.77,51359.0,47.8663,47.9819,47.8567,47.953,51359.0
2020-05-08 13:20:00,49.77,49.87,49.75,49.78,84821.0,47.953,48.0494,47.9337,47.9626,84821.0
2020-05-08 13:30:00,49.79,49.85,49.68,49.7,88207.0,47.9723,48.0301,47.8663,47.8856,88207.0
2020-05-08 13:40:00,49.7,49.78,49.64,49.69,56931.0,47.8856,47.9626,47.8278,47.8759,56931.0
2020-05-08 13:50:00,49.7,49.72,49.56,49.63,47155.0,47.8856,47.9048,47.7507,47.8181,47155.0
2020-05-08 14:00:00,49.62,49.72,49.58,49.64,51793.0,47.8085,47.9048,47.77,47.8278,51793.0
2020-05-08 14:10:00,49.63,49.84,49.62,49.83,80947.0,47.8181,48.0205,47.8085,48.0108,80947.0
2020-05-08 14:20:00,49.81,50.09,49.81,50.05,156173.0,47.9916,48.2613,47.9916,48.2228,156173.0
2020-05-08 14:30:00,50.04,50.14,50.0,50.06,115536.0,48.2132,48.3095,48.1746,48.2324,115536.0
2020-05-08 14:40:00,50.05,50.44,50.05,50.37,183611.0,48.2228,48.5986,48.2228,48.5311,183611.0
2020-05-08 14:50:00,50.36,50.42,50.3,50.36,147630.0,48.5215,48.5793,48.4637,48.5215,147630.0
2020-05-08 15:00:00,50.39,50.6,50.34,50.5,184918.0,48.5504,48.7527,48.5022,48.6564,184918.0
2020-05-08 15:10:00,50.5,50.58,50.42,50.51,159028.0,48.6564,48.7334,48.5793,48.666,159028.0
2020-05-08 15:20:00,50.51,50.54,50.37,50.51,184018.0,48.666,48.6949,48.5311,48.666,184018.0
2020-05-08 15:30:00,50.52,50.68,50.49,50.6,236348.0,48.6756,48.8298,48.6467,48.7527,236348.0
2020-05-08 15:40:00,50.61,50.85,50.6,50.82,319111.0,48.7623,48.9936,48.7527,48.9647,319111.0
2020-05-08 15:50:00,50.8,51.06,50.61,50.95,1109224.0,48.9454,49.1959,48.7623,49.0899,1109224.0
2020-05-11 09:30:00,50.36,50.49,49.61,49.66,334632.0,48.5215,48.6467,47.7989,47.847,334632.0
2020-05-11 09:40:00,49.64,50.06,49.55,49.88,166678.0,47.8278,48.2324,47.741,48.059,166678.0
2020-05-11 09:50:00,49.86,50.04,49.76,49.86,222439.0,48.0397,48.2132,47.9434,48.0397,222439.0
2020-05-11 10:00:00,49.87,50.15,49.65,49.69,248916.0,48.0494,48.3191,47.8374,47.8759,248916.0
2020-05-11 10:10:00,49.69,49.79,49.36,49.4,100109.0,47.8759,47.9723,47.558,47.5965,100109.0
2020-05-11 10:20:00,49.4,49.57,49.36,49.54,72484.0,47.5965,47.7603,47.558,47.7314,72484.0
2020-05-11 10:30:00,49.54,49.66,49.31,49.39,95440.0,47.7314,47.847,47.5098,47.5869,95440.0
2020-05-11 10:40:00,49.4,49.59,49.35,49.44,101500.0,47.5965,47.7796,47.5483,47.6351,101500.0
2020-05-11 10:50:00,49.44,49.44,49.13,49.17,92335.0,47.6351,47.6351,47.3364,47.3749,92335.0
2020-05-11 11:00:00,49.17,49.31,49.03,49.17,78590.0,47.3749,47.5098,47.24,47.3749,78590.0
2020-05-11 11:10:00,49.16,49.28,48.91,49.03,172483.0,47.3653,47.4809,47.1244,47.24,172483.0
2020-05-11 11:20:00,49.03,49.03,48.7,48.74,164270.0,47.24,47.24,46.9221,46.9606,164270.0
2020-05-11 11:30:00,48.73,49.13,48.68,49.1,146509.0,46.951,47.3364,46.9028,47.3075,146509.0
2020-05-11 11:40:00,49.09,49.09,48.93,49.07,33175.0,47.2978,47.2978,47.1437,47.2786,33175.0
2020-05-11 11:50:00,49.06,49.2,49.01,49.13,107053.0,47.2689,47.4038,47.2208,47.3364,107053.0
2020-05-11 12:00:00,49.15,49.17,48.97,49.01,58605.0,47.3556,47.3749,47.1822,47.2208,58605.0
2020-05-11 12:10:00,49.02,49.24,49.02,49.23,102337.0,47.2304,47.4424,47.2304,47.4327,102337.0
2020-05-11 12:20:00,49.23,49.47,49.23,49.41,102917.0,47.4327,47.664,47.4327,47.6062,102917.0
2020-05-11 12:30:00,49.44,49.5,49.32,49.46,73619.0,47.6351,47.6929,47.5194,47.6543,73619.0
2020-05-11 12:40:00,49.46,49.5,49.3,49.32,53295.0,47.6543,47.6929,47.5002,47.5194,53295.0
2020-05-11 12:50:00,49.33,49.43,49.28,49.35,39293.0,47.5291,47.6254,47.4809,47.5483,39293.0
2020-05-11 13:00:00,49.3,49.36,49.23,49.35,83131.0,47.5002,47.558,47.4327,47.5483,83131.0
2020-05-11 13:10:00,49.34,49.35,49.17,49.23,37136.0,47.5387,47.5483,47.3749,47.4327,37136.0
2020-05-11 13:20:00,49.24,49.29,49.14,49.25,34123.0,47.4424,47.4905,47.346,47.452,34123.0
2020-05-11 13:30:00,49.26,49.28,49.02,49.06,100481.0,47.4616,47.4809,47.2304,47.2689,100481.0
2020-05-11 13:40:00,49.07,49.07,48.86,48.99,68684.0,47.2786,47.2786,47.0762,47.2015,68684.0
2020-05-11 13:50:00,49.0,49.01,48.82,48.84,55482.0,47.2111,47.2208,47.0377,47.057,55482.0
2020-05-11 14:00:00,48.84,48.88,48.73,48.84,75684.0,47.057,47.0955,46.951,47.057,75684.0
2020-05-11 14:10:00,48.84,48.84,48.67,48.7,55565.0,47.057,47.057,46.8932,46.9221,55565.0
2020-05-11 14:20:00,48.7,48.84,48.65,48.7,71612.0,46.9221,47.057,46.8739,46.9221,71612.0
2020-05-11 14:30:00,48.7,48.8,48.65,48.69,72534.0,46.9221,47.0184,46.8739,46.9124,72534.0
2020-05-11 14:40:00,48.69,48.83,48.58,48.82,94022.0,46.9124,47.0473,46.8065,47.0377,94022.0
2020-05-11 14:50:00,48.81,48.81,48.7,48.73,47891.0,47.0281,47.0281,46.9221,46.951,47891.0
2020-05-11 15:00:00,48.74,48.83,48.73,48.75,65993.0,46.9606,47.0473,46.951,46.9703,65993.0
2020-05-11 15:10:00,48.75,48.76,48.68,48.72,61909.0,46.9703,46.9799,46.9028,46.9413,61909.0
2020-05-11 15:20:00,48.7,48.71,48.51,48.57,89409.0,46.9221,46.9317,46.739,46.7968,89409.0
2020-05-11 15:30:00,48.56,48.61,48.4,48.5,172234.0,46.7872,46.8354,46.633,46.7294,172234.0
2020-05-11 15:40:00,48.51,48.75,48.48,48.63,159550.0,46.739,46.9703,46.7101,46.8546,159550.0
2020-05-11 15:50:00,48.64,48.71,48.45,48.47,345759.0,46.8643,46.9317,46.6812,46.7005,345759.0
2020-05-12 09:30:00,48.71,48.79,48.36,48.55,244077.0,46.9317,47.0088,46.5945,46.7776,244077.0
2020-05-12 09:40:00,48.57,48.65,47.58,47.59,243160.0,46.7968,46.8739,45.843,45.8526,243160.0
2020-05-12 09:50:00,47.61,47.91,47.46,47.86,231679.0,45.8719,46.1609,45.7273,46.1127,231679.0
2020-05-12 10:00:00,47.87,47.9,47.41,47.89,180996.0,46.1224,46.1513,45.6792,46.1416,180996.0
2020-05-12 10:10:00,47.89,48.46,47.87,48.27,194870.0,46.1416,46.6908,46.1224,46.5078,194870.0
2020-05-12 10:20:00,48.29,48.3,47.79,47.87,158713.0,46.527,46.5367,46.0453,46.1224,158713.0
2020-05-12 10:30:00,47.86,47.93,47.71,47.74,141995.0,46.1127,46.1802,45.9682,45.9971,141995.0
2020-05-12 10:40:00,47.73,47.76,47.53,47.63,130714.0,45.9875,46.0164,45.7948,45.8911,130714.0
2020-05-12 10:50:00,47.61,47.85,47.61,47.72,97939.0,45.8719,46.1031,45.8719,45.9779,97939.0
2020-05-12 11:00:00,47.72,47.78,47.4,47.5,220055.0,45.9779,46.0357,45.6695,45.7659,220055.0
2020-05-12 11:10:00,47.52,47.56,47.36,47.42,133310.0,45.7852,45.8237,45.631,45.6888,133310.0
2020-05-12 11:20:00,47.41,47.54,47.29,47.48,236141.0,45.6792,45.8044,45.5636,45.7466,236141.0
2020-05-12 11:30:00,47.48,47.69,47.4,47.63,161821.0,45.7466,45.949,45.6695,45.8911,161821.0
2020-05-12 11:40:00,47.63,47.66,47.29,47.38,218968.0,45.8911,45.92,45.5636,45.6503,218968.0
2020-05-12 11:50:00,47.38,47.48,47.35,47.44,86488.0,45.6503,45.7466,45.6214,45.7081,86488.0
2020-05-12 12:00:00,47.44,47.69,47.43,47.46,86673.0,45.7081,45.949,45.6984,45.7273,86673.0
2020-05-12 12:10:00,47.46,47.59,47.45,47.49,53902.0,45.7273,45.8526,45.7177,45.7563,53902.0
2020-05-12 12:20:00,47.49,47.57,47.41,47.46,72399.0,45.7563,45.8333,45.6792,45.7273,72399.0
2020-05-12 12:30:00,47.45,47.5,47.29,47.49,64611.0,45.7177,45.7659,45.5636,45.7563,64611.0
2020-05-12 12:40:00,47.48,47.63,47.46,47.56,41703.0,45.7466,45.8911,45.7273,45.8237,41703.0
2020-05-12 12:50:00,47.56,47.71,47.54,47.69,60532.0,45.8237,45.9682,45.8044,45.949,60532.0
2020-05-12 13:00:00,47.68,47.71,47.51,47.54,43697.0,45.9393,45.9682,45.7755,45.8044,43697.0
2020-05-12 13:10:00,47.54,47.54,47.29,47.33,47709.0,45.8044,45.8044,45.5636,45.6021,47709.0
2020-05-12 13:20:00,47.32,47.36,47.15,47.26,148616.0,45.5925,45.631,45.4287,45.5346,148616.0
2020-05-12 13:30:00,47.25,47.43,47.23,47.35,77896.0,45.525,45.6984,45.5057,45.6214,77896.0
2020-05-12 13:40:00,47.35,47.4,47.26,47.33,37906.0,45.6214,45.6695,45.5346,45.6021,37906.0
2020-05-12 13:50:00,47.32,47.45,47.31,47.39,43666.0,45.5925,45.7177,45.5828,45.6599,43666.0
2020-05-12 14:00:00,47.39,47.44,47.31,47.41,39696.0,45.6599,45.7081,45.5828,45.6792,39696.0
2020-05-12 14:10:00,47.37,47.38,47.07,47.15,66298.0,45.6406,45.6503,45.3516,45.4287,66298.0
2020-05-12 14:20:00,47.14,47.23,47.1,47.11,50841.0,45.419,45.5057,45.3805,45.3901,50841.0
2020-05-12 14:30:00,47.11,47.13,46.96,47.11,101731.0,45.3901,45.4094,45.2456,45.3901,101731.0
2020-05-12 14:40:00,47.1,47.1,46.93,47.04,53259.0,45.3805,45.3805,45.2167,45.3227,53259.0
2020-05-12 14:50:00,47.04,47.13,46.97,47.08,62047.0,45.3227,45.4094,45.2552,45.3612,62047.0
2020-05-12 15:00:00,47.06,47.12,47.01,47.1,70982.0,45.342,45.3998,45.2938,45.3805,70982.0
2020-05-12 15:10:00,47.1,47.1,46.65,46.68,181252.0,45.3805,45.3805,44.9469,44.9758,181252.0
2020-05-12 15:20:00,46.66,46.69,46.3,46.31,185017.0,44.9566,44.9855,44.6097,44.6193,185017.0
2020-05-12 15:30:00,46.31,46.4,46.24,46.39,287605.0,44.6193,44.706,44.5519,44.6964,287605.0
2020-05-12 15:40:00,46.39,46.39,46.17,46.18,246927.0,44.6964,44.6964,44.4844,44.4941,246927.0
2020-05-12 15:50:00,46.15,46.16,45.92,45.97,583842.0,44.4652,44.4748,44.2436,44.2917,583842.0
2020-05-13 09:30:00,46.0,46.01,44.55,44.99,412951.0,44.3206,44.3303,42.9236,43.3475,412951.0
2020-05-13 09:40:00,45.04,46.03,45.0,46.0,176723.0,43.3957,44.3496,43.3572,44.3206,176723.0
2020-05-13 09:50:00,45.96,45.96,45.31,45.5,181344.0,44.2821,44.2821,43.6558,43.8389,181344.0
2020-05-13 10:00:00,45.47,46.02,45.47,45.91,120531.0,43.81,44.3399,43.81,44.2339,120531.0
2020-05-13 10:10:00,45.88,46.0,45.79,45.83,56151.0,44.205,44.3206,44.1183,44.1569,56151.0
2020-05-13 10:20:00,45.8,45.98,45.54,45.89,78079.0,44.128,44.3014,43.8774,44.2147,78079.0
2020-05-13 10:30:00,45.91,46.19,45.81,45.86,120164.0,44.2339,44.5037,44.1376,44.1858,120164.0
2020-05-13 10:40:00,45.91,45.97,45.78,45.85,108095.0,44.2339,44.2917,44.1087,44.1761,108095.0
2020-05-13 10:50:00,45.87,45.93,45.55,45.6,71482.0,44.1954,44.2532,43.8871,43.9353,71482.0
2020-05-13 11:00:00,45.61,45.7,45.51,45.56,122080.0,43.9449,44.0316,43.8485,43.8967,122080.0
2020-05-13 11:10:00,45.55,45.66,45.37,45.4,91057.0,43.8871,43.9931,43.7136,43.7426,91057.0
2020-05-13 11:20:00,45.4,45.5,45.01,45.21,120721.0,43.7426,43.8389,43.3668,43.5595,120721.0
2020-05-13 11:30:00,45.18,45.35,45.0,45.14,68612.0,43.5306,43.6944,43.3572,43.492,68612.0
2020-05-13 11:40:00,45.15,45.16,44.95,44.99,181320.0,43.5017,43.5113,43.309,43.3475,181320.0
2020-05-13 11:50:00,45.0,45.19,44.84,45.17,103116.0,43.3572,43.5402,43.203,43.5209,103116.0
2020-05-13 12:00:00,45.18,45.43,44.72,44.73,92592.0,43.5306,43.7715,43.0874,43.097,92592.0
2020-05-13 12:10:00,44.73,44.8,44.33,44.55,229135.0,43.097,43.1645,42.7116,42.9236,229135.0
2020-05-13 12:20:00,44.57,44.77,44.55,44.73,184275.0,42.9429,43.1356,42.9236,43.097,184275.0
2020-05-13 12:30:00,44.74,44.82,44.51,44.57,129394.0,43.1066,43.1837,42.885,42.9429,129394.0
2020-05-13 12:40:00,44.57,44.58,44.36,44.49,245800.0,42.9429,42.9525,42.7405,42.8658,245800.0
2020-05-13 12:50:00,44.51,44.69,44.39,44.56,203938.0,42.885,43.0585,42.7694,42.9332,203938.0
2020-05-13 13:00:00,44.59,44.61,44.07,44.35,154927.0,42.9621,42.9814,42.4611,42.7309,154927.0
2020-05-13 13:10:00,44.36,44.94,44.36,44.88,105523.0,42.7405,43.2993,42.7405,43.2415,105523.0
2020-05-13 13:20:00,44.88,44.9,44.7,44.8,58913.0,43.2415,43.2608,43.0681,43.1645,58913.0
2020-05-13 13:30:00,44.79,44.84,44.64,44.76,49644.0,43.1548,43.203,43.0103,43.1259,49644.0
2020-05-13 13:40:00,44.79,44.96,44.73,44.77,121146.0,43.1548,43.3186,43.097,43.1356,121146.0
2020-05-13 13:50:00,44.78,44.79,44.59,44.71,44028.0,43.1452,43.1548,42.9621,43.0777,44028.0
2020-05-13 14:00:00,44.68,44.68,44.33,44.36,107778.0,43.0488,43.0488,42.7116,42.7405,107778.0
2020-05-13 14:10:00,44.37,44.5,44.32,44.4,92339.0,42.7502,42.8754,42.702,42.7791,92339.0
2020-05-13 14:20:00,44.4,44.52,44.36,44.36,69429.0,42.7791,42.8947,42.7405,42.7405,69429.0
2020-05-13 14:30:00,44.36,44.48,44.34,44.43,86020.0,42.7405,42.8561,42.7213,42.808,86020.0
2020-05-13 14:40:00,44.44,44.44,44.21,44.36,57527.0,42.8176,42.8176,42.596,42.7405,57527.0
2020-05-13 14:50:00,44.35,44.38,44.19,44.2,61535.0,42.7309,42.7598,42.5767,42.5864,61535.0
2020-05-13 15:00:00,44.2,44.4,44.16,44.21,66322.0,42.5864,42.7791,42.5478,42.596,66322.0
2020-05-13 15:10:00,44.22,44.35,44.2,44.32,91191.0,42.6056,42.7309,42.5864,42.702,91191.0
2020-05-13 15:20:00,44.3,44.35,44.03,44.16,127214.0,42.6827,42.7309,42.4226,42.5478,127214.0
2020-05-13 15:30:00,44.15,44.3,43.98,44.13,219432.0,42.5382,42.6827,42.3744,42.5189,219432.0
2020-05-13 15:40:00,44.13,44.44,44.1,44.38,193374.0,42.5189,42.8176,42.49,42.7598,193374.0
2020-05-13 15:50:00,44.35,44.62,44.34,44.41,472735.0,42.7309,42.991,42.7213,42.7887,472735.0
2020-05-14 09:30:00,43.08,43.75,43.08,43.32,257910.0,41.5073,42.1528,41.5073,41.7385,257910.0
2020-05-14 09:40:00,43.31,43.33,42.47,42.62,320536.0,41.7289,41.7481,40.9195,41.064,320536.0
2020-05-14 09:50:00,42.6,42.77,42.43,42.74,141681.0,41.0448,41.2086,40.881,41.1797,141681.0
2020-05-14 10:00:00,42.72,43.64,42.68,43.64,111554.0,41.1604,42.0468,41.1219,42.0468,111554.0
2020-05-14 10:10:00,43.62,43.98,43.52,43.96,140053.0,42.0275,42.3744,41.9312,42.3551,140053.0
2020-05-14 10:20:00,43.95,44.3,43.82,43.97,132269.0,42.3455,42.6827,42.2202,42.3648,132269.0
2020-05-14 10:30:00,43.99,44.63,43.99,44.61,181620.0,42.384,43.0007,42.384,42.9814,181620.0
2020-05-14 10:40:00,44.61,45.16,44.44,45.12,185766.0,42.9814,43.5113,42.8176,43.4728,185766.0
2020-05-14 10:50:00,45.14,45.72,44.98,45.17,226360.0,43.492,44.0509,43.3379,43.5209,226360.0
2020-05-14 11:00:00,45.2,45.79,45.17,45.55,117063.0,43.5499,44.1183,43.5209,43.8871,117063.0
2020-05-14 11:10:00,45.6,46.05,45.54,45.9,137323.0,43.9353,44.3688,43.8774,44.2243,137323.0
2020-05-14 11:20:00,45.89,45.97,45.11,45.14,282389.0,44.2147,44.2917,43.4631,43.492,282389.0
2020-05-14 11:30:00,45.13,45.5,44.77,44.82,201265.0,43.4824,43.8389,43.1356,43.1837,201265.0
2020-05-14 11:40:00,44.82,44.86,44.46,44.55,90194.0,43.1837,43.2223,42.8369,42.9236,90194.0
2020-05-14 11:50:00,44.55,44.98,44.5,44.72,86235.0,42.9236,43.3379,42.8754,43.0874,86235.0
2020-05-14 12:00:00,44.66,44.77,44.55,44.67,26680.0,43.0296,43.1356,42.9236,43.0392,26680.0
2020-05-14 12:10:00,44.65,44.89,44.63,44.72,134384.0,43.0199,43.2512,43.0007,43.0874,134384.0
2020-05-14 12:20:00,44.73,44.95,44.64,44.66,99228.0,43.097,43.309,43.0103,43.0296,99228.0
2020-05-14 12:30:00,44.7,44.8,44.51,44.76,122564.0,43.0681,43.1645,42.885,43.1259,122564.0
2020-05-14 12:40:00,44.78,44.93,44.65,44.69,159086.0,43.1452,43.2897,43.0199,43.0585,159086.0
2020-05-14 12:50:00,44.67,45.24,44.64,45.12,62509.0,43.0392,43.5884,43.0103,43.4728,62509.0
2020-05-14 13:00:00,45.14,45.17,44.92,45.0,32699.0,43.492,43.5209,43.2801,43.3572,32699.0
2020-05-14 13:10:00,45.04,45.11,44.94,45.02,29939.0,43.3957,43.4631,43.2993,43.3764,29939.0
2020-05-14 13:20:00,45.01,45.37,45.0,45.37,307454.0,43.3668,43.7136,43.3572,43.7136,307454.0
2020-05-14 13:30:00,45.35,45.55,45.16,45.3,130735.0,43.6944,43.8871,43.5113,43.6462,130735.0
2020-05-14 13:40:00,45.31,45.4,45.13,45.3,75991.0,43.6558,43.7426,43.4824,43.6462,75991.0
2020-05-14 13:50:00,45.31,45.46,45.17,45.19,212525.0,43.6558,43.8004,43.5209,43.5402,212525.0
2020-05-14 14:00:00,45.18,45.21,44.97,45.12,61032.0,43.5306,43.5595,43.3283,43.4728,61032.0
2020-05-14 14:10:00,45.14,45.3,45.1,45.2,89642.0,43.492,43.6462,43.4535,43.5499,89642.0
2020-05-14 14:20:00,45.18,45.34,45.16,45.3,108734.0,43.5306,43.6847,43.5113,43.6462,108734.0
2020-05-14 14:30:00,45.33,45.41,45.07,45.15,128416.0,43.6751,43.7522,43.4246,43.5017,128416.0
2020-05-14 14:40:00,45.16,45.24,45.05,45.23,82961.0,43.5113,43.5884,43.4053,43.5788,82961.0
2020-05-14 14:50:00,45.21,45.43,45.0,45.34,58993.0,43.5595,43.7715,43.3572,43.6847,58993.0
2020-05-14 15:00:00,45.31,45.48,45.3,45.39,195750.0,43.6558,43.8196,43.6462,43.7329,195750.0
2020-05-14 15:10:00,45.38,45.38,45.25,45.26,562890.0,43.7233,43.7233,43.598,43.6077,562890.0
2020-05-14 15:20:00,45.27,45.56,45.19,45.45,587353.0,43.6173,43.8967,43.5402,43.7907,587353.0
2020-05-14 15:30:00,45.47,45.55,45.36,45.38,161349.0,43.81,43.8871,43.704,43.7233,161349.0
2020-05-14 15:40:00,45.4,45.5,45.33,45.37,248837.0,43.7426,43.8389,43.6751,43.7136,248837.0
2020-05-14 15:50:00,45.38,45.72,45.37,45.71,678800.0,43.7233,44.0509,43.7136,44.0412,678800.0
2020-05-15 09:30:00,45.07,45.43,44.79,45.34,165337.0,43.4246,43.7715,43.1548,43.6847,165337.0
2020-05-15 09:40:00,45.36,45.76,45.3,45.32,105004.0,43.704,44.0894,43.6462,43.6655,105004.0
2020-05-15 09:50:00,45.34,45.86,45.34,45.46,81398.0,43.6847,44.1858,43.6847,43.8004,81398.0
2020-05-15 10:00:00,45.44,45.49,45.07,45.44,97241.0,43.7811,43.8293,43.4246,43.7811,97241.0
2020-05-15 10:10:00,45.45,45.56,45.22,45.23,73587.0,43.7907,43.8967,43.5691,43.5788,73587.0
2020-05-15 10:20:00,45.21,45.33,45.12,45.24,76546.0,43.5595,43.6751,43.4728,43.5884,76546.0
2020-05-15 10:30:00,45.21,45.47,45.13,45.36,62650.0,43.5595,43.81,43.4824,43.704,62650.0
2020-05-15 10:40:00,45.35,45.42,45.27,45.33,48565.0,43.6944,43.7618,43.6173,43.6751,48565.0
2020-05-15 10:50:00,45.34,45.34,44.97,45.01,98200.0,43.6847,43.6847,43.3283,43.3668,98200.0
2020-05-15 11:00:00,45.01,45.19,44.81,45.19,78443.0,43.3668,43.5402,43.1741,43.5402,78443.0
2020-05-15 11:10:00,45.16,45.17,44.94,45.01,71584.0,43.5113,43.5209,43.2993,43.3668,71584.0
2020-05-15 11:20:00,45.0,45.1,44.91,44.94,57895.0,43.3572,43.4535,43.2704,43.2993,57895.0
2020-05-15 11:30:00,44.93,45.11,44.86,44.9,49900.0,43.2897,43.4631,43.2223,43.2608,49900.0
2020-05-15 11:40:00,44.91,45.0,44.82,44.94,41885.0,43.2704,43.3572,43.1837,43.2993,41885.0
2020-05-15 11:50:00,44.93,45.14,44.91,45.03,110455.0,43.2897,43.492,43.2704,43.3861,110455.0
2020-05-15 12:00:00,45.01,45.28,44.98,45.27,39899.0,43.3668,43.6269,43.3379,43.6173,39899.0
2020-05-15 12:10:00,45.26,45.27,45.09,45.19,128304.0,43.6077,43.6173,43.4439,43.5402,128304.0
2020-05-15 12:20:00,45.22,45.32,45.16,45.29,78846.0,43.5691,43.6655,43.5113,43.6366,78846.0
2020-05-15 12:30:00,45.29,45.37,45.2,45.34,200002.0,43.6366,43.7136,43.5499,43.6847,200002.0
2020-05-15 12:40:00,45.34,45.35,45.06,45.14,215712.0,43.6847,43.6944,43.415,43.492,215712.0
2020-05-15 12:50:00,45.13,45.29,45.11,45.22,43703.0,43.4824,43.6366,43.4631,43.5691,43703.0
2020-05-15 13:00:00,45.22,45.35,45.13,45.16,87982.0,43.5691,43.6944,43.4824,43.5113,87982.0
2020-05-15 13:10:00,45.16,45.37,45.16,45.21,61818.0,43.5113,43.7136,43.5113,43.5595,61818.0
2020-05-15 13:20:00,45.22,45.34,45.18,45.28,34870.0,43.5691,43.6847,43.5306,43.6269,34870.0
2020-05-15 13:30:00,45.28,45.31,45.19,45.29,36310.0,43.6269,43.6558,43.5402,43.6366,36310.0
2020-05-15 13:40:00,45.28,45.36,45.15,45.21,57359.0,43.6269,43.704,43.5017,43.5595,57359.0
2020-05-15 13:50:00,45.22,45.4,45.19,45.34,53935.0,43.5691,43.7426,43.5402,43.6847,53935.0
2020-05-15 14:00:00,45.34,45.73,45.34,45.6,88860.0,43.6847,44.0605,43.6847,43.9353,88860.0
2020-05-15 14:10:00,45.59,45.63,45.51,45.56,36066.0,43.9256,43.9642,43.8485,43.8967,36066.0
2020-05-15 14:20:00,45.59,45.66,45.52,45.58,42502.0,43.9256,43.9931,43.8582,43.916,42502.0
2020-05-15 14:30:00,45.6,45.6,45.22,45.28,77538.0,43.9353,43.9353,43.5691,43.6269,77538.0
2020-05-15 14:40:00,45.3,45.37,45.21,45.32,37808.0,43.6462,43.7136,43.5595,43.6655,37808.0
2020-05-15 14:50:00,45.33,45.4,45.13,45.15,53302.0,43.6751,43.7426,43.4824,43.5017,53302.0
2020-05-15 15:00:00,45.15,45.17,45.02,45.08,109880.0,43.5017,43.5209,43.3764,43.4342,109880.0
2020-05-15 15:10:00,45.07,45.14,45.01,45.08,55840.0,43.4246,43.492,43.3668,43.4342,55840.0
2020-05-15 15:20:00,45.08,45.2,45.01,45.14,67908.0,43.4342,43.5499,43.3668,43.492,67908.0
2020-05-15 15:30:00,45.14,45.18,44.86,44.92,102298.0,43.492,43.5306,43.2223,43.2801,102298.0
2020-05-15 15:40:00,44.92,45.06,44.85,44.94,148541.0,43.2801,43.415,43.2126,43.2993,148541.0
2020-05-15 15:50:00,44.93,44.94,44.73,44.77,596126.0,43.2897,43.2993,43.097,43.1356,596126.0
2020-05-18 09:30:00,48.11,48.38,47.66,47.81,918114.0,46.3536,46.6138,45.92,46.0646,918114.0
2020-05-18 09:40:00,47.82,47.95,47.29,47.81,266633.0,46.0742,46.1995,45.5636,46.0646,266633.0
2020-05-18 09:50:00,47.83,47.93,47.52,47.63,218845.0,46.0838,46.1802,45.7852,45.8911,218845.0
2020-05-18 10:00:00,47.65,48.04,47.53,47.73,254548.0,45.9104,46.2862,45.7948,45.9875,254548.0
2020-05-18 10:10:00,47.75,48.01,47.66,47.99,219068.0,46.0068,46.2573,45.92,46.238,219068.0
2020-05-18 10:20:00,48.0,48.18,47.86,47.96,273431.0,46.2476,46.4211,46.1127,46.2091,273431.0
2020-05-18 10:30:00,47.95,48.56,47.9,48.55,355234.0,46.1995,46.7872,46.1513,46.7776,355234.0
2020-05-18 10:40:00,48.56,48.6,48.47,48.54,142320.0,46.7872,46.8257,46.7005,46.7679,142320.0
2020-05-18 10:50:00,48.52,48.58,48.4,48.41,135024.0,46.7486,46.8065,46.633,46.6427,135024.0
2020-05-18 11:00:00,48.41,48.46,48.31,48.45,128891.0,46.6427,46.6908,46.5463,46.6812,128891.0
2020-05-18 11:10:00,48.46,48.54,48.13,48.52,280924.0,46.6908,46.7679,46.3729,46.7486,280924.0
2020-05-18 11:20:00,48.55,48.65,48.48,48.51,108718.0,46.7776,46.8739,46.7101,46.739,108718.0
2020-05-18 11:30:00,48.53,48.53,48.11,48.12,94230.0,46.7583,46.7583,46.3536,46.3633,94230.0
2020-05-18 11:40:00,48.13,48.24,48.07,48.07,71486.0,46.3729,46.4789,46.3151,46.3151,71486.0
2020-05-18 11:50:00,48.08,48.26,48.05,48.23,77488.0,46.3247,46.4981,46.2958,46.4692,77488.0
2020-05-18 12:00:00,48.23,48.34,48.18,48.28,57437.0,46.4692,46.5752,46.4211,46.5174,57437.0
2020-05-18 12:10:00,48.28,48.35,48.16,48.17,68953.0,46.5174,46.5849,46.4018,46.4114,68953.0
2020-05-18 12:20:00,48.16,48.35,48.15,48.31,68605.0,46.4018,46.5849,46.3922,46.5463,68605.0
2020-05-18 12:30:00,48.31,48.44,48.29,48.33,72121.0,46.5463,46.6716,46.527,46.5656,72121.0
2020-05-18 12:40:00,48.33,48.37,48.24,48.31,54100.0,46.5656,46.6041,46.4789,46.5463,54100.0
2020-05-18 12:50:00,48.32,48.55,48.31,48.52,94973.0,46.556,46.7776,46.5463,46.7486,94973.0
2020-05-18 13:00:00,48.54,48.66,48.53,48.59,64188.0,46.7679,46.8835,46.7583,46.8161,64188.0
2020-05-18 13:10:00,48.59,48.63,48.48,48.55,54159.0,46.8161,46.8546,46.7101,46.7776,54159.0
2020-05-18 13:20:00,48.55,48.6,48.47,48.57,45773.0,46.7776,46.8257,46.7005,46.7968,45773.0
2020-05-18 13:30:00,48.59,48.59,48.42,48.43,187612.0,46.8161,46.8161,46.6523,46.6619,187612.0
2020-05-18 13:40:00,48.43,48.45,48.31,48.32,89669.0,46.6619,46.6812,46.5463,46.556,89669.0
2020-05-18 13:50:00,48.31,48.33,48.13,48.13,144362.0,46.5463,46.5656,46.3729,46.3729,144362.0
2020-05-18 14:00:00,48.12,48.21,48.06,48.08,126302.0,46.3633,46.45,46.3054,46.3247,126302.0
2020-05-18 14:10:00,48.09,48.18,47.84,47.91,130442.0,46.3343,46.4211,46.0935,46.1609,130442.0
2020-05-18 14:20:00,47.93,48.02,47.84,47.95,55221.0,46.1802,46.2669,46.0935,46.1995,55221.0
2020-05-18 14:30:00,47.95,48.12,47.95,48.07,53204.0,46.1995,46.3633,46.1995,46.3151,53204.0
2020-05-18 14:40:00,48.08,48.12,48.0,48.02,49161.0,46.3247,46.3633,46.2476,46.2669,49161.0
2020-05-18 14:50:00,48.01,48.34,47.98,48.32,61608.0,46.2573,46.5752,46.2284,46.556,61608.0
2020-05-18 15:00:00,48.31,48.41,48.26,48.32,102705.0,46.5463,46.6427,46.4981,46.556,102705.0
2020-05-18 15:10:00,48.32,48.32,48.14,48.22,98962.0,46.556,46.556,46.3825,46.4596,98962.0
2020-05-18 15:20:00,48.21,48.34,48.09,48.34,91900.0,46.45,46.5752,46.3343,46.5752,91900.0
2020-05-18 15:30:00,48.33,48.45,48.31,48.37,91744.0,46.5656,46.6812,46.5463,46.6041,91744.0
2020-05-18 15:40:00,48.38,48.5,48.34,48.45,175689.0,46.6138,46.7294,46.5752,46.6812,175689.0
2020-05-18 15:50:00,48.45,48.5,48.3,48.39,542521.0,46.6812,46.7294,46.5367,46.6234,542521.0
2020-05-19 09:30:00,48.5,48.63,48.17,48.25,301826.0,46.7294,46.8546,46.4114,46.4885,301826.0
2020-05-19 09:40:00,48.17,48.17,47.36,47.39,131707.0,46.4114,46.4114,45.631,45.6599,131707.0
2020-05-19 09:50:00,47.36,48.01,47.32,47.96,155871.0,45.631,46.2573,45.5925,46.2091,155871.0
2020-05-19 10:00:00,47.97,48.25,47.9,48.06,136220.0,46.2187,46.4885,46.1513,46.3054,136220.0
2020-05-19 10:10:00,48.07,48.14,47.77,47.87,116880.0,46.3151,46.3825,46.026,46.1224,116880.0
2020-05-19 10:20:00,47.86,48.24,47.85,48.09,47778.0,46.1127,46.4789,46.1031,46.3343,47778.0
2020-05-19 10:30:00,48.1,48.2,47.81,47.81,145817.0,46.344,46.4403,46.0646,46.0646,145817.0
2020-05-19 10:40:00,47.78,48.21,47.54,48.16,118736.0,46.0357,46.45,45.8044,46.4018,118736.0
2020-05-19 10:50:00,48.16,48.31,48.0,48.31,101749.0,46.4018,46.5463,46.2476,46.5463,101749.0
2020-05-19 11:00:00,48.33,48.58,48.3,48.53,57207.0,46.5656,46.8065,46.5367,46.7583,57207.0
2020-05-19 11:10:00,48.53,48.78,48.47,48.77,57081.0,46.7583,46.9992,46.7005,46.9895,57081.0
2020-05-19 11:20:00,48.77,48.99,48.75,48.78,65125.0,46.9895,47.2015,46.9703,46.9992,65125.0
2020-05-19 11:30:00,48.77,48.93,48.62,48.71,74020.0,46.9895,47.1437,46.845,46.9317,74020.0
2020-05-19 11:40:00,48.71,48.82,48.63,48.64,67460.0,46.9317,47.0377,46.8546,46.8643,67460.0
2020-05-19 11:50:00,48.64,48.82,48.62,48.82,58752.0,46.8643,47.0377,46.845,47.0377,58752.0
2020-05-19 12:00:00,48.84,49.04,48.72,49.02,73288.0,47.057,47.2497,46.9413,47.2304,73288.0
2020-05-19 12:10:00,49.03,49.1,48.99,49.1,98830.0,47.24,47.3075,47.2015,47.3075,98830.0
2020-05-19 12:20:00,49.11,49.26,49.09,49.15,231811.0,47.3171,47.4616,47.2978,47.3556,231811.0
2020-05-19 12:30:00,49.15,49.28,49.09,49.17,116887.0,47.3556,47.4809,47.2978,47.3749,116887.0
2020-05-19 12:40:00,49.18,49.31,49.13,49.25,80261.0,47.3846,47.5098,47.3364,47.452,80261.0
2020-05-19 12:50:00,49.25,49.49,49.24,49.46,98469.0,47.452,47.6832,47.4424,47.6543,98469.0
2020-05-19 13:00:00,49.45,49.48,49.21,49.31,120146.0,47.6447,47.6736,47.4135,47.5098,120146.0
2020-05-19 13:10:00,49.3,49.7,49.28,49.66,206333.0,47.5002,47.8856,47.4809,47.847,206333.0
2020-05-19 13:20:00,49.66,49.66,49.24,49.27,205410.0,47.847,47.847,47.4424,47.4713,205410.0
2020-05-19 13:30:00,49.21,49.32,49.18,49.2,66898.0,47.4135,47.5194,47.3846,47.4038,66898.0
2020-05-19 13:40:00,49.21,49.37,49.2,49.36,63633.0,47.4135,47.5676,47.4038,47.558,63633.0
2020-05-19 13:50:00,49.36,49.43,49.3,49.41,39778.0,47.558,47.6254,47.5002,47.6062,39778.0
2020-05-19 14:00:00,49.39,49.47,49.18,49.42,51984.0,47.5869,47.664,47.3846,47.6158,51984.0
2020-05-19 14:10:00,49.42,49.52,49.42,49.5,44702.0,47.6158,47.7121,47.6158,47.6929,44702.0
2020-05-19 14:20:00,49.51,49.63,49.45,49.48,113686.0,47.7025,47.8181,47.6447,47.6736,113686.0
2020-05-19 14:30:00,49.49,49.52,49.4,49.51,40911.0,47.6832,47.7121,47.5965,47.7025,40911.0
2020-05-19 14:40:00,49.51,49.51,49.41,49.5,43140.0,47.7025,47.7025,47.6062,47.6929,43140.0
2020-05-19 14:50:00,49.51,49.62,48.69,48.8,206673.0,47.7025,47.8085,46.9124,47.0184,206673.0
2020-05-19 15:00:00,48.8,49.13,48.77,49.03,204139.0,47.0184,47.3364,46.9895,47.24,204139.0
2020-05-19 15:10:00,49.06,49.38,49.01,49.02,117826.0,47.2689,47.5773,47.2208,47.2304,117826.0
2020-05-19 15:20:00,49.02,49.12,48.87,49.08,164445.0,47.2304,47.3267,47.0859,47.2882,164445.0
2020-05-19 15:30:00,49.06,49.06,48.59,48.64,178652.0,47.2689,47.2689,46.8161,46.8643,178652.0
2020-05-19 15:40:00,48.64,48.64,48.29,48.32,225432.0,46.8643,46.8643,46.527,46.556,225432.0
2020-05-19 15:50:00,48.34,48.48,48.16,48.24,352886.0,46.5752,46.7101,46.4018,46.4789,352886.0
2020-05-20 09:30:00,49.7,50.23,49.52,49.76,424870.0,47.8856,48.3962,47.7121,47.9434,424870.0
2020-05-20 09:40:00,49.75,49.82,49.27,49.29,281875.0,47.9337,48.0012,47.4713,47.4905,281875.0
2020-05-20 09:50:00,49.3,49.61,49.19,49.58,201834.0,47.5002,47.7989,47.3942,47.77,201834.0
2020-05-20 10:00:00,49.56,49.71,49.32,49.57,184288.0,47.7507,47.8952,47.5194,47.7603,184288.0
2020-05-20 10:10:00,49.59,49.86,49.42,49.64,105316.0,47.7796,48.0397,47.6158,47.8278,105316.0
2020-05-20 10:20:00,49.61,49.77,49.35,49.44,99093.0,47.7989,47.953,47.5483,47.6351,99093.0
2020-05-20 10:30:00,49.44,49.49,49.23,49.4,82696.0,47.6351,47.6832,47.4327,47.5965,82696.0
2020-05-20 10:40:00,49.41,49.53,49.28,49.38,46274.0,47.6062,47.7218,47.4809,47.5773,46274.0
2020-05-20 10:50:00,49.4,49.55,49.26,49.28,89069.0,47.5965,47.741,47.4616,47.4809,89069.0
2020-05-20 11:00:00,49.29,49.29,48.78,49.02,187692.0,47.4905,47.4905,46.9992,47.2304,187692.0
2020-05-20 11:10:00,49.0,49.27,48.86,49.25,95385.0,47.2111,47.4713,47.0762,47.452,95385.0
2020-05-20 11:20:00,49.23,49.39,49.17,49.33,109926.0,47.4327,47.5869,47.3749,47.5291,109926.0
2020-05-20 11:30:00,49.32,49.34,49.15,49.27,59917.0,47.5194,47.5387,47.3556,47.4713,59917.0
2020-05-20 11:40:00,49.28,49.78,49.28,49.75,101541.0,47.4809,47.9626,47.4809,47.9337,101541.0
2020-05-20 11:50:00,49.76,50.04,49.75,50.01,193025.0,47.9434,48.2132,47.9337,48.1843,193025.0
2020-05-20 12:00:00,50.01,50.04,49.63,49.64,197135.0,48.1843,48.2132,47.8181,47.8278,197135.0
2020-05-20 12:10:00,49.63,49.7,49.37,49.39,124833.0,47.8181,47.8856,47.5676,47.5869,124833.0
2020-05-20 12:20:00,49.4,49.54,49.26,49.46,73130.0,47.5965,47.7314,47.4616,47.6543,73130.0
2020-05-20 12:30:00,49.46,49.49,49.35,49.38,64724.0,47.6543,47.6832,47.5483,47.5773,64724.0
2020-05-20 12:40:00,49.38,49.38,49.01,49.11,147279.0,47.5773,47.5773,47.2208,47.3171,147279.0
2020-05-20 12:50:00,49.13,49.66,49.12,49.64,124085.0,47.3364,47.847,47.3267,47.8278,124085.0
2020-05-20 13:00:00,49.64,49.66,49.47,49.48,73732.0,47.8278,47.847,47.664,47.6736,73732.0
2020-05-20 13:10:00,49.46,49.57,49.4,49.48,47727.0,47.6543,47.7603,47.5965,47.6736,47727.0
2020-05-20 13:20:00,49.49,49.54,49.26,49.28,74937.0,47.6832,47.7314,47.4616,47.4809,74937.0
2020-05-20 13:30:00,49.29,49.36,49.16,49.28,52804.0,47.4905,47.558,47.3653,47.4809,52804.0
2020-05-20 13:40:00,49.28,49.49,49.08,49.47,247295.0,47.4809,47.6832,47.2882,47.664,247295.0
2020-05-20 13:50:00,49.48,49.63,49.44,49.52,133450.0,47.6736,47.8181,47.6351,47.7121,133450.0
2020-05-20 14:00:00,49.52,49.72,49.43,49.61,103153.0,47.7121,47.9048,47.6254,47.7989,103153.0
2020-05-20 14:10:00,49.61,49.85,49.6,49.81,84603.0,47.7989,48.0301,47.7892,47.9916,84603.0
2020-05-20 14:20:00,49.8,50.12,49.78,50.05,160470.0,47.9819,48.2902,47.9626,48.2228,160470.0
2020-05-20 14:30:00,50.04,50.25,49.98,50.05,195483.0,48.2132,48.4155,48.1553,48.2228,195483.0
2020-05-20 14:40:00,50.06,50.15,49.85,50.13,117459.0,48.2324,48.3191,48.0301,48.2999,117459.0
2020-05-20 14:50:00,50.14,50.36,50.06,50.18,264776.0,48.3095,48.5215,48.2324,48.348,264776.0
2020-05-20 15:00:00,50.19,50.25,50.09,50.15,141508.0,48.3577,48.4155,48.2613,48.3191,141508.0
2020-05-20 15:10:00,50.17,50.26,49.89,50.11,119195.0,48.3384,48.4251,48.0686,48.2806,119195.0
2020-05-20 15:20:00,50.12,50.32,50.11,50.28,133995.0,48.2902,48.4829,48.2806,48.4444,133995.0
2020-05-20 15:30:00,50.3,50.31,50.05,50.11,191547.0,48.4637,48.4733,48.2228,48.2806,191547.0
2020-05-20 15:40:00,50.11,50.25,50.03,50.12,414569.0,48.2806,48.4155,48.2035,48.2902,414569.0
2020-05-20 15:50:00,50.12,50.26,49.92,50.18,348327.0,48.2902,48.4251,48.0975,48.348,348327.0
2020-05-21 09:30:00,50.38,50.48,49.91,50.29,401069.0,48.5407,48.6371,48.0879,48.454,401069.0
2020-05-21 09:40:00,50.26,50.35,49.53,49.53,350269.0,48.4251,48.5118,47.7218,47.7218,350269.0
2020-05-21 09:50:00,49.53,49.69,49.26,49.49,315615.0,47.7218,47.8759,47.4616,47.6832,315615.0
2020-05-21 10:00:00,49.46,49.51,49.07,49.09,314803.0,47.6543,47.7025,47.2786,47.2978,314803.0
2020-05-21 10:10:00,49.08,49.52,49.03,49.31,133570.0,47.2882,47.7121,47.24,47.5098,133570.0
2020-05-21 10:20:00,49.34,49.83,49.28,49.65,109985.0,47.5387,48.0108,47.4809,47.8374,109985.0
2020-05-21 10:30:00,49.61,49.61,48.94,48.97,182843.0,47.7989,47.7989,47.1533,47.1822,182843.0
2020-05-21 10:40:00,48.96,49.36,48.93,49.25,145045.0,47.1726,47.558,47.1437,47.452,145045.0
2020-05-21 10:50:00,49.23,49.48,49.22,49.31,56377.0,47.4327,47.6736,47.4231,47.5098,56377.0
2020-05-21 11:00:00,49.24,49.26,48.93,49.03,135284.0,47.4424,47.4616,47.1437,47.24,135284.0
2020-05-21 11:10:00,49.05,49.05,48.51,48.62,380292.0,47.2593,47.2593,46.739,46.845,380292.0
2020-05-21 11:20:00,48.6,48.66,48.32,48.5,171190.0,46.8257,46.8835,46.556,46.7294,171190.0
2020-05-21 11:30:00,48.5,48.75,48.45,48.73,417037.0,46.7294,46.9703,46.6812,46.951,417037.0
2020-05-21 11:40:00,48.71,49.08,48.69,48.94,135508.0,46.9317,47.2882,46.9124,47.1533,135508.0
2020-05-21 11:50:00,48.95,48.96,48.8,48.87,27196.0,47.163,47.1726,47.0184,47.0859,27196.0
2020-05-21 12:00:00,48.88,49.23,48.87,49.21,61917.0,47.0955,47.4327,47.0859,47.4135,61917.0
2020-05-21 12:10:00,49.2,49.35,49.18,49.22,38397.0,47.4038,47.5483,47.3846,47.4231,38397.0
2020-05-21 12:20:00,49.22,49.42,49.21,49.29,46950.0,47.4231,47.6158,47.4135,47.4905,46950.0
2020-05-21 12:30:00,49.26,49.26,48.92,48.95,52524.0,47.4616,47.4616,47.134,47.163,52524.0
2020-05-21 12:40:00,48.96,49.3,48.95,49.23,33815.0,47.1726,47.5002,47.163,47.4327,33815.0
2020-05-21 12:50:00,49.22,49.24,49.0,49.05,36923.0,47.4231,47.4424,47.2111,47.2593,36923.0
2020-05-21 13:00:00,49.08,49.3,48.98,49.17,45752.0,47.2882,47.5002,47.1919,47.3749,45752.0
2020-05-21 13:10:00,49.28,49.28,49.14,49.19,22990.0,47.4809,47.4809,47.346,47.3942,22990.0
2020-05-21 13:20:00,49.18,49.26,49.13,49.18,65429.0,47.3846,47.4616,47.3364,47.3846,65429.0
2020-05-21 13:30:00,49.2,49.26,49.12,49.15,27803.0,47.4038,47.4616,47.3267,47.3556,27803.0
2020-05-21 13:40:00,49.13,49.26,49.1,49.21,22751.0,47.3364,47.4616,47.3075,47.4135,22751.0
2020-05-21 13:50:00,49.22,49.22,49.05,49.15,56665.0,47.4231,47.4231,47.2593,47.3556,56665.0
2020-05-21 14:00:00,49.14,49.3,49.1,49.1,57519.0,47.346,47.5002,47.3075,47.3075,57519.0
2020-05-21 14:10:00,49.1,49.14,49.0,49.02,58317.0,47.3075,47.346,47.2111,47.2304,58317.0
2020-05-21 14:20:00,49.03,49.05,48.81,48.81,91200.0,47.24,47.2593,47.0281,47.0281,91200.0
2020-05-21 14:30:00,48.84,48.98,48.7,48.74,172241.0,47.057,47.1919,46.9221,46.9606,172241.0
2020-05-21 14:40:00,48.75,48.82,48.59,48.65,92343.0,46.9703,47.0377,46.8161,46.8739,92343.0
2020-05-21 14:50:00,48.65,48.73,48.58,48.59,92603.0,46.8739,46.951,46.8065,46.8161,92603.0
2020-05-21 15:00:00,48.61,48.82,48.61,48.82,63767.0,46.8354,47.0377,46.8354,47.0377,63767.0
2020-05-21 15:10:00,48.82,48.83,48.67,48.81,44188.0,47.0377,47.0473,46.8932,47.0281,44188.0
2020-05-21 15:20:00,48.81,48.87,48.76,48.79,54866.0,47.0281,47.0859,46.9799,47.0088,54866.0
2020-05-21 15:30:00,48.78,48.83,48.61,48.71,71248.0,46.9992,47.0473,46.8354,46.9317,71248.0
2020-05-21 15:40:00,48.7,48.71,48.56,48.71,136481.0,46.9221,46.9317,46.7872,46.9317,136481.0
2020-05-21 15:50:00,48.72,48.77,48.5,48.54,412844.0,46.9413,46.9895,46.7294,46.7679,412844.0
2020-05-22 09:30:00,47.66,48.0,47.0,47.05,517964.0,45.92,46.2476,45.2841,45.3323,517964.0
2020-05-22 09:40:00,47.06,47.39,46.91,47.3,307002.0,45.342,45.6599,45.1974,45.5732,307002.0
2020-05-22 09:50:00,47.3,47.43,47.12,47.24,191652.0,45.5732,45.6984,45.3998,45.5154,191652.0
2020-05-22 10:00:00,47.23,47.25,46.87,46.97,213476.0,45.5057,45.525,45.1589,45.2552,213476.0
2020-05-22 10:10:00,46.97,47.06,46.73,47.06,226754.0,45.2552,45.342,45.024,45.342,226754.0
2020-05-22 10:20:00,47.05,47.27,46.96,47.27,249148.0,45.3323,45.5443,45.2456,45.5443,249148.0
2020-05-22 10:30:00,47.27,47.38,47.04,47.09,83990.0,45.5443,45.6503,45.3227,45.3709,83990.0
2020-05-22 10:40:00,47.1,47.14,46.86,46.86,83587.0,45.3805,45.419,45.1493,45.1493,83587.0
2020-05-22 10:50:00,46.85,46.9,46.6,46.64,231761.0,45.1396,45.1878,44.8987,44.9373,231761.0
2020-05-22 11:00:00,46.64,46.65,46.53,46.57,226864.0,44.9373,44.9469,44.8313,44.8698,226864.0
2020-05-22 11:10:00,46.56,47.05,46.5,46.98,182546.0,44.8602,45.3323,44.8024,45.2649,182546.0
2020-05-22 11:20:00,47.01,47.01,46.6,46.79,71791.0,45.2938,45.2938,44.8987,45.0818,71791.0
2020-05-22 11:30:00,46.8,46.91,46.71,46.88,64241.0,45.0914,45.1974,45.0047,45.1685,64241.0
2020-05-22 11:40:00,46.88,46.97,46.82,46.97,81847.0,45.1685,45.2552,45.1107,45.2552,81847.0
2020-05-22 11:50:00,46.97,47.02,46.86,46.87,43209.0,45.2552,45.3034,45.1493,45.1589,43209.0
2020-05-22 12:00:00,46.87,46.95,46.82,46.83,41873.0,45.1589,45.236,45.1107,45.1203,41873.0
2020-05-22 12:10:00,46.83,46.84,46.68,46.8,39264.0,45.1203,45.13,44.9758,45.0914,39264.0
2020-05-22 12:20:00,46.78,46.83,46.73,46.79,71561.0,45.0722,45.1203,45.024,45.0818,71561.0
2020-05-22 12:30:00,46.8,46.97,46.8,46.94,72810.0,45.0914,45.2552,45.0914,45.2263,72810.0
2020-05-22 12:40:00,46.95,47.07,46.9,46.98,166894.0,45.236,45.3516,45.1878,45.2649,166894.0
2020-05-22 12:50:00,46.98,47.03,46.96,47.01,52565.0,45.2649,45.313,45.2456,45.2938,52565.0
2020-05-22 13:00:00,47.02,47.1,46.97,47.02,65457.0,45.3034,45.3805,45.2552,45.3034,65457.0
2020-05-22 13:10:00,47.02,47.02,46.9,46.97,41422.0,45.3034,45.3034,45.1878,45.2552,41422.0
2020-05-22 13:20:00,46.97,46.99,46.88,46.88,77043.0,45.2552,45.2745,45.1685,45.1685,77043.0
2020-05-22 13:30:00,46.88,46.88,46.72,46.75,71877.0,45.1685,45.1685,45.0144,45.0433,71877.0
2020-05-22 13:40:00,46.76,46.89,46.75,46.8,43500.0,45.0529,45.1782,45.0433,45.0914,43500.0
2020-05-22 13:50:00,46.8,46.99,46.79,46.97,69488.0,45.0914,45.2745,45.0818,45.2552,69488.0
2020-05-22 14:00:00,46.97,47.22,46.92,47.22,110646.0,45.2552,45.4961,45.2071,45.4961,110646.0
2020-05-22 14:10:00,47.22,47.35,47.12,47.12,195517.0,45.4961,45.6214,45.3998,45.3998,195517.0
2020-05-22 14:20:00,47.12,47.16,46.99,47.05,67970.0,45.3998,45.4383,45.2745,45.3323,67970.0
2020-05-22 14:30:00,47.06,47.15,47.03,47.13,56551.0,45.342,45.4287,45.313,45.4094,56551.0
2020-05-22 14:40:00,47.13,47.13,46.89,46.91,52693.0,45.4094,45.4094,45.1782,45.1974,52693.0
2020-05-22 14:50:00,46.9,46.99,46.85,46.98,48969.0,45.1878,45.2745,45.1396,45.2649,48969.0
2020-05-22 15:00:00,46.98,47.02,46.91,47.02,45828.0,45.2649,45.3034,45.1974,45.3034,45828.0
2020-05-22 15:10:00,47.03,47.06,46.79,46.81,94954.0,45.313,45.342,45.0818,45.1011,94954.0
2020-05-22 15:20:00,46.81,46.82,46.66,46.73,133070.0,45.1011,45.1107,44.9566,45.024,133070.0
2020-05-22 15:30:00,46.74,46.89,46.72,46.76,119353.0,45.0336,45.1782,45.0144,45.0529,119353.0
2020-05-22 15:40:00,46.75,46.81,46.71,46.78,172331.0,45.0433,45.1011,45.0047,45.0722,172331.0
2020-05-22 15:50:00,46.76,46.96,46.69,46.9,460476.0,45.0529,45.2456,44.9855,45.1878,460476.0
2020-05-26 09:30:00,49.97,49.97,48.95,49.62,530647.0,48.1457,48.1457,47.163,47.8085,530647.0
2020-05-26 09:40:00,49.62,49.75,49.16,49.42,271465.0,47.8085,47.9337,47.3653,47.6158,271465.0
2020-05-26 09:50:00,49.43,49.57,49.27,49.41,210028.0,47.6254,47.7603,47.4713,47.6062,210028.0
2020-05-26 10:00:00,49.43,50.14,49.39,49.77,273902.0,47.6254,48.3095,47.5869,47.953,273902.0
2020-05-26 10:10:00,49.79,49.92,49.71,49.83,160569.0,47.9723,48.0975,47.8952,48.0108,160569.0
2020-05-26 10:20:00,49.86,49.87,49.49,49.58,244590.0,48.0397,48.0494,47.6832,47.77,244590.0
2020-05-26 10:30:00,49.56,49.89,49.5,49.89,62675.0,47.7507,48.0686,47.6929,48.0686,62675.0
2020-05-26 10:40:00,49.89,50.09,49.86,49.88,145157.0,48.0686,48.2613,48.0397,48.059,145157.0
2020-05-26 10:50:00,49.86,50.0,49.82,49.96,167596.0,48.0397,48.1746,48.0012,48.1361,167596.0
2020-05-26 11:00:00,49.97,50.03,49.82,49.83,150369.0,48.1457,48.2035,48.0012,48.0108,150369.0
2020-05-26 11:10:00,49.8,49.9,49.64,49.69,71237.0,47.9819,48.0783,47.8278,47.8759,71237.0
2020-05-26 11:20:00,49.7,49.7,49.1,49.18,166960.0,47.8856,47.8856,47.3075,47.3846,166960.0
2020-05-26 11:30:00,49.18,49.21,49.01,49.14,95223.0,47.3846,47.4135,47.2208,47.346,95223.0
2020-05-26 11:40:00,49.13,49.13,48.85,48.98,126843.0,47.3364,47.3364,47.0666,47.1919,126843.0
2020-05-26 11:50:00,48.97,49.12,48.91,49.04,70920.0,47.1822,47.3267,47.1244,47.2497,70920.0
2020-05-26 12:00:00,49.06,49.28,48.95,49.25,53631.0,47.2689,47.4809,47.163,47.452,53631.0
2020-05-26 12:10:00,49.25,49.34,49.24,49.3,41003.0,47.452,47.5387,47.4424,47.5002,41003.0
2020-05-26 12:20:00,49.28,49.43,49.27,49.42,43514.0,47.4809,47.6254,47.4713,47.6158,43514.0
2020-05-26 12:30:00,49.43,49.49,49.37,49.46,38085.0,47.6254,47.6832,47.5676,47.6543,38085.0
2020-05-26 12:40:00,49.47,49.61,49.43,49.44,33509.0,47.664,47.7989,47.6254,47.6351,33509.0
2020-05-26 12:50:00,49.44,49.72,49.27,49.72,114356.0,47.6351,47.9048,47.4713,47.9048,114356.0
2020-05-26 13:00:00,49.72,49.78,49.62,49.73,54609.0,47.9048,47.9626,47.8085,47.9145,54609.0
2020-05-26 13:10:00,49.75,49.87,49.68,49.81,48207.0,47.9337,48.0494,47.8663,47.9916,48207.0
2020-05-26 13:20:00,49.8,49.97,49.79,49.95,68508.0,47.9819,48.1457,47.9723,48.1264,68508.0
2020-05-26 13:30:00,49.94,50.0,49.67,49.98,160484.0,48.1168,48.1746,47.8567,48.1553,160484.0
2020-05-26 13:40:00,49.97,50.05,49.83,49.88,94197.0,48.1457,48.2228,48.0108,48.059,94197.0
2020-05-26 13:50:00,49.86,49.99,49.8,49.9,42872.0,48.0397,48.165,47.9819,48.0783,42872.0
2020-05-26 14:00:00,49.9,50.06,49.86,50.03,69917.0,48.0783,48.2324,48.0397,48.2035,69917.0
2020-05-26 14:10:00,50.03,50.07,49.91,49.95,59803.0,48.2035,48.2421,48.0879,48.1264,59803.0
2020-05-26 14:20:00,49.95,50.04,49.93,49.96,77306.0,48.1264,48.2132,48.1072,48.1361,77306.0
2020-05-26 14:30:00,49.95,49.97,49.73,49.77,74832.0,48.1264,48.1457,47.9145,47.953,74832.0
2020-05-26 14:40:00,49.78,49.83,49.68,49.76,104778.0,47.9626,48.0108,47.8663,47.9434,104778.0
2020-05-26 14:50:00,49.78,50.2,49.78,50.15,140114.0,47.9626,48.3673,47.9626,48.3191,140114.0
2020-05-26 15:00:00,50.15,50.24,50.05,50.05,102532.0,48.3191,48.4059,48.2228,48.2228,102532.0
2020-05-26 15:10:00,50.04,50.11,49.93,50.11,101118.0,48.2132,48.2806,48.1072,48.2806,101118.0
2020-05-26 15:20:00,50.12,50.33,50.08,50.29,163810.0,48.2902,48.4926,48.2517,48.454,163810.0
2020-05-26 15:30:00,50.29,50.34,50.01,50.2,192399.0,48.454,48.5022,48.1843,48.3673,192399.0
2020-05-26 15:40:00,50.18,50.2,49.56,49.6,312184.0,48.348,48.3673,47.7507,47.7892,312184.0
2020-05-26 15:50:00,49.63,49.94,49.62,49.93,396743.0,47.8181,48.1168,47.8085,48.1072,396743.0
2020-05-27 09:30:00,51.91,52.2,50.98,51.15,529015.0,50.0149,50.2943,49.1188,49.2826,529015.0
2020-05-27 09:40:00,51.16,51.77,51.06,51.09,407109.0,49.2923,49.88,49.1959,49.2248,407109.0
2020-05-27 09:50:00,51.07,51.2,50.36,50.46,419032.0,49.2056,49.3308,48.5215,48.6178,419032.0
2020-05-27 10:00:00,50.46,50.5,49.9,50.46,220308.0,48.6178,48.6564,48.0783,48.6178,220308.0
2020-05-27 10:10:00,50.48,50.61,50.25,50.38,211572.0,48.6371,48.7623,48.4155,48.5407,211572.0
2020-05-27 10:20:00,50.39,50.48,50.04,50.33,135486.0,48.5504,48.6371,48.2132,48.4926,135486.0
2020-05-27 10:30:00,50.37,50.46,49.78,49.84,114394.0,48.5311,48.6178,47.9626,48.0205,114394.0
2020-05-27 10:40:00,49.84,49.84,49.25,49.27,195574.0,48.0205,48.0205,47.452,47.4713,195574.0
2020-05-27 10:50:00,49.3,49.91,49.3,49.8,179686.0,47.5002,48.0879,47.5002,47.9819,179686.0
2020-05-27 11:00:00,49.84,50.15,49.62,49.93,128944.0,48.0205,48.3191,47.8085,48.1072,128944.0
2020-05-27 11:10:00,49.96,50.31,49.86,50.28,122947.0,48.1361,48.4733,48.0397,48.4444,122947.0
2020-05-27 11:20:00,50.3,50.44,50.16,50.41,128861.0,48.4637,48.5986,48.3288,48.5696,128861.0
2020-05-27 11:30:00,50.4,50.61,50.17,50.34,171361.0,48.56,48.7623,48.3384,48.5022,171361.0
2020-05-27 11:40:00,50.36,50.64,49.93,50.61,153537.0,48.5215,48.7913,48.1072,48.7623,153537.0
2020-05-27 11:50:00,50.57,50.99,50.47,50.86,229615.0,48.7238,49.1285,48.6275,49.0032,229615.0
2020-05-27 12:00:00,50.85,50.86,50.26,50.47,129898.0,48.9936,49.0032,48.4251,48.6275,129898.0
2020-05-27 12:10:00,50.47,50.52,50.3,50.36,43966.0,48.6275,48.6756,48.4637,48.5215,43966.0
2020-05-27 12:20:00,50.38,50.4,50.14,50.14,52638.0,48.5407,48.56,48.3095,48.3095,52638.0
2020-05-27 12:30:00,50.16,50.24,50.06,50.19,55139.0,48.3288,48.4059,48.2324,48.3577,55139.0
2020-05-27 12:40:00,50.18,50.2,49.96,50.06,53536.0,48.348,48.3673,48.1361,48.2324,53536.0
2020-05-27 12:50:00,50.08,50.27,50.04,50.18,34088.0,48.2517,48.4348,48.2132,48.348,34088.0
2020-05-27 13:00:00,50.17,50.32,50.01,50.31,82766.0,48.3384,48.4829,48.1843,48.4733,82766.0
2020-05-27 13:10:00,50.3,50.32,50.15,50.26,30339.0,48.4637,48.4829,48.3191,48.4251,30339.0
2020-05-27 13:20:00,50.26,50.3,50.19,50.26,36856.0,48.4251,48.4637,48.3577,48.4251,36856.0
2020-05-27 13:30:00,50.27,50.5,50.11,50.5,159782.0,48.4348,48.6564,48.2806,48.6564,159782.0
2020-05-27 13:40:00,50.51,50.71,50.43,50.57,81213.0,48.666,48.8587,48.5889,48.7238,81213.0
2020-05-27 13:50:00,50.58,50.59,50.35,50.46,39343.0,48.7334,48.7431,48.5118,48.6178,39343.0
2020-05-27 14:00:00,50.46,50.67,50.45,50.52,39591.0,48.6178,48.8202,48.6082,48.6756,39591.0
2020-05-27 14:10:00,50.52,50.72,50.52,50.71,39965.0,48.6756,48.8683,48.6756,48.8587,39965.0
2020-05-27 14:20:00,50.7,50.76,50.6,50.71,52628.0,48.8491,48.9069,48.7527,48.8587,52628.0
2020-05-27 14:30:00,50.71,50.82,50.59,50.75,125720.0,48.8587,48.9647,48.7431,48.8972,125720.0
2020-05-27 14:40:00,50.78,50.79,50.39,50.54,84966.0,48.9261,48.9358,48.5504,48.6949,84966.0
2020-05-27 14:50:00,50.57,50.89,50.54,50.79,146925.0,48.7238,49.0321,48.6949,48.9358,146925.0
2020-05-27 15:00:00,50.79,50.89,50.73,50.8,51190.0,48.9358,49.0321,48.878,48.9454,51190.0
2020-05-27 15:10:00,50.8,50.93,50.79,50.82,49020.0,48.9454,49.0707,48.9358,48.9647,49020.0
2020-05-27 15:20:00,50.83,50.9,50.79,50.87,50294.0,48.9743,49.0418,48.9358,49.0129,50294.0
2020-05-27 15:30:00,50.86,50.87,50.69,50.75,89757.0,49.0032,49.0129,48.8394,48.8972,89757.0
2020-05-27 15:40:00,50.75,50.89,50.71,50.83,185807.0,48.8972,49.0321,48.8587,48.9743,185807.0
2020-05-27 15:50:00,50.84,51.01,50.81,50.92,384766.0,48.984,49.1477,48.955,49.061,384766.0
2020-05-28 09:30:00,51.0,51.08,49.1,49.11,389509.0,49.1381,49.2152,47.3075,47.3171,389509.0
2020-05-28 09:40:00,49.12,49.69,49.08,49.4,146808.0,47.3267,47.8759,47.2882,47.5965,146808.0
2020-05-28 09:50:00,49.4,49.7,49.36,49.53,114907.0,47.5965,47.8856,47.558,47.7218,114907.0
2020-05-28 10:00:00,49.54,49.82,49.44,49.79,74788.0,47.7314,48.0012,47.6351,47.9723,74788.0
2020-05-28 10:10:00,49.76,49.9,49.39,49.43,127312.0,47.9434,48.0783,47.5869,47.6254,127312.0
2020-05-28 10:20:00,49.4,49.86,49.39,49.71,77385.0,47.5965,48.0397,47.5869,47.8952,77385.0
2020-05-28 10:30:00,49.74,49.83,49.58,49.61,53834.0,47.9241,48.0108,47.77,47.7989,53834.0
2020-05-28 10:40:00,49.61,49.86,49.6,49.83,43789.0,47.7989,48.0397,47.7892,48.0108,43789.0
2020-05-28 10:50:00,49.82,50.02,49.76,49.8,68721.0,48.0012,48.1939,47.9434,47.9819,68721.0
2020-05-28 11:00:00,49.8,49.97,49.72,49.76,54996.0,47.9819,48.1457,47.9048,47.9434,54996.0
2020-05-28 11:10:00,49.76,49.99,49.68,49.99,67785.0,47.9434,48.165,47.8663,48.165,67785.0
2020-05-28 11:20:00,49.97,50.19,49.91,50.18,87861.0,48.1457,48.3577,48.0879,48.348,87861.0
2020-05-28 11:30:00,50.19,50.2,49.94,49.94,71030.0,48.3577,48.3673,48.1168,48.1168,71030.0
2020-05-28 11:40:00,49.93,50.13,49.88,50.01,66060.0,48.1072,48.2999,48.059,48.1843,66060.0
2020-05-28 11:50:00,50.01,50.01,49.88,49.93,32664.0,48.1843,48.1843,48.059,48.1072,32664.0
2020-05-28 12:00:00,49.93,49.98,49.82,49.87,39184.0,48.1072,48.1553,48.0012,48.0494,39184.0
2020-05-28 12:10:00,49.87,50.07,49.85,49.9,74877.0,48.0494,48.2421,48.0301,48.0783,74877.0
2020-05-28 12:20:00,49.91,50.14,49.89,49.97,70319.0,48.0879,48.3095,48.0686,48.1457,70319.0
2020-05-28 12:30:00,49.96,50.1,49.82,50.1,56903.0,48.1361,48.271,48.0012,48.271,56903.0
2020-05-28 12:40:00,50.09,50.26,50.0,50.23,162432.0,48.2613,48.4251,48.1746,48.3962,162432.0
2020-05-28 12:50:00,50.23,50.3,50.01,50.03,233156.0,48.3962,48.4637,48.1843,48.2035,233156.0
2020-05-28 13:00:00,50.04,50.06,49.82,49.91,76291.0,48.2132,48.2324,48.0012,48.0879,76291.0
2020-05-28 13:10:00,49.9,49.94,49.84,49.87,34416.0,48.0783,48.1168,48.0205,48.0494,34416.0
2020-05-28 13:20:00,49.87,50.03,49.86,50.02,27235.0,48.0494,48.2035,48.0397,48.1939,27235.0
2020-05-28 13:30:00,50.01,50.01,49.93,49.96,53774.0,48.1843,48.1843,48.1072,48.1361,53774.0
2020-05-28 13:40:00,49.97,50.03,49.89,49.93,41949.0,48.1457,48.2035,48.0686,48.1072,41949.0
2020-05-28 13:50:00,49.91,49.95,49.81,49.86,62838.0,48.0879,48.1264,47.9916,48.0397,62838.0
2020-05-28 14:00:00,49.87,49.93,49.77,49.77,39638.0,48.0494,48.1072,47.953,47.953,39638.0
2020-05-28 14:10:00,49.76,49.92,49.67,49.89,58720.0,47.9434,48.0975,47.8567,48.0686,58720.0
2020-05-28 14:20:00,49.9,49.91,49.66,49.72,31154.0,48.0783,48.0879,47.847,47.9048,31154.0
2020-05-28 14:30:00,49.72,49.75,49.61,49.62,35584.0,47.9048,47.9337,47.7989,47.8085,35584.0
2020-05-28 14:40:00,49.63,49.65,49.46,49.5,83278.0,47.8181,47.8374,47.6543,47.6929,83278.0
2020-05-28 14:50:00,49.5,49.56,49.41,49.56,62390.0,47.6929,47.7507,47.6062,47.7507,62390.0
2020-05-28 15:00:00,49.56,49.71,49.56,49.7,52037.0,47.7507,47.8952,47.7507,47.8856,52037.0
2020-05-28 15:10:00,49.69,49.78,49.39,49.4,91393.0,47.8759,47.9626,47.5869,47.5965,91393.0
2020-05-28 15:20:00,49.4,49.47,49.12,49.13,114597.0,47.5965,47.664,47.3267,47.3364,114597.0
2020-05-28 15:30:00,49.13,49.19,48.92,49.04,173859.0,47.3364,47.3942,47.134,47.2497,173859.0
2020-05-28 15:40:00,49.03,49.03,48.43,48.45,314466.0,47.24,47.24,46.6619,46.6812,314466.0
2020-05-28 15:50:00,48.43,48.63,48.33,48.55,558384.0,46.6619,46.8546,46.5656,46.7776,558384.0
2020-05-29 09:30:00,47.68,48.42,47.25,48.22,429541.0,45.9393,46.6523,45.525,46.4596,429541.0
2020-05-29 09:40:00,48.24,48.28,47.79,48.11,114145.0,46.4789,46.5174,46.0453,46.3536,114145.0
2020-05-29 09:50:00,48.1,48.21,47.67,47.73,107949.0,46.344,46.45,45.9297,45.9875,107949.0
2020-05-29 10:00:00,47.66,47.66,47.23,47.32,143069.0,45.92,45.92,45.5057,45.5925,143069.0
2020-05-29 10:10:00,47.31,48.03,47.31,47.87,134210.0,45.5828,46.2765,45.5828,46.1224,134210.0
2020-05-29 10:20:00,47.82,48.05,47.65,47.74,61927.0,46.0742,46.2958,45.9104,45.9971,61927.0
2020-05-29 10:30:00,47.79,47.79,47.45,47.51,62687.0,46.0453,46.0453,45.7177,45.7755,62687.0
2020-05-29 10:40:00,47.49,47.51,47.24,47.34,105500.0,45.7563,45.7755,45.5154,45.6117,105500.0
2020-05-29 10:50:00,47.34,47.55,47.33,47.46,72628.0,45.6117,45.8141,45.6021,45.7273,72628.0
2020-05-29 11:00:00,47.47,47.57,47.3,47.39,60438.0,45.737,45.8333,45.5732,45.6599,60438.0
2020-05-29 11:10:00,47.35,47.59,47.28,47.28,96491.0,45.6214,45.8526,45.5539,45.5539,96491.0
2020-05-29 11:20:00,47.31,47.34,47.2,47.26,82546.0,45.5828,45.6117,45.4768,45.5346,82546.0
2020-05-29 11:30:00,47.27,47.67,47.23,47.57,97382.0,45.5443,45.9297,45.5057,45.8333,97382.0
2020-05-29 11:40:00,47.58,47.66,47.48,47.66,47682.0,45.843,45.92,45.7466,45.92,47682.0
2020-05-29 11:50:00,47.66,47.67,47.42,47.42,41913.0,45.92,45.9297,45.6888,45.6888,41913.0
2020-05-29 12:00:00,47.44,47.47,47.21,47.24,62907.0,45.7081,45.737,45.4865,45.5154,62907.0
2020-05-29 12:10:00,47.24,47.29,47.07,47.08,78490.0,45.5154,45.5636,45.3516,45.3612,78490.0
2020-05-29 12:20:00,47.08,47.27,47.06,47.27,62485.0,45.3612,45.5443,45.342,45.5443,62485.0
2020-05-29 12:30:00,47.24,47.24,46.96,47.18,121779.0,45.5154,45.5154,45.2456,45.4576,121779.0
2020-05-29 12:40:00,47.18,47.18,46.9,46.91,75825.0,45.4576,45.4576,45.1878,45.1974,75825.0
2020-05-29 12:50:00,46.92,47.25,46.78,47.14,153048.0,45.2071,45.525,45.0722,45.419,153048.0
2020-05-29 13:00:00,47.12,47.24,47.07,47.17,71723.0,45.3998,45.5154,45.3516,45.4479,71723.0
2020-05-29 13:10:00,47.17,47.29,47.1,47.14,58713.0,45.4479,45.5636,45.3805,45.419,58713.0
2020-05-29 13:20:00,47.14,47.21,47.09,47.15,67009.0,45.419,45.4865,45.3709,45.4287,67009.0
2020-05-29 13:30:00,47.15,47.21,46.98,47.03,64795.0,45.4287,45.4865,45.2649,45.313,64795.0
2020-05-29 13:40:00,47.03,47.08,46.94,46.96,58242.0,45.313,45.3612,45.2263,45.2456,58242.0
2020-05-29 13:50:00,46.96,47.03,46.86,46.96,99414.0,45.2456,45.313,45.1493,45.2456,99414.0
2020-05-29 14:00:00,46.95,47.3,46.94,47.25,99921.0,45.236,45.5732,45.2263,45.525,99921.0
2020-05-29 14:10:00,47.26,47.55,47.25,47.49,169864.0,45.5346,45.8141,45.525,45.7563,169864.0
2020-05-29 14:20:00,47.5,47.91,47.45,47.89,176966.0,45.7659,46.1609,45.7177,46.1416,176966.0
2020-05-29 14:30:00,47.89,48.17,47.77,48.05,231745.0,46.1416,46.4114,46.026,46.2958,231745.0
2020-05-29 14:40:00,48.04,48.2,47.79,47.79,99254.0,46.2862,46.4403,46.0453,46.0453,99254.0
2020-05-29 14:50:00,47.78,48.21,47.32,48.2,231771.0,46.0357,46.45,45.5925,46.4403,231771.0
2020-05-29 15:00:00,48.23,48.68,48.23,48.32,295591.0,46.4692,46.9028,46.4692,46.556,295591.0
2020-05-29 15:10:00,48.3,48.46,48.09,48.36,145848.0,46.5367,46.6908,46.3343,46.5945,145848.0
2020-05-29 15:20:00,48.36,48.42,48.15,48.17,121366.0,46.5945,46.6523,46.3922,46.4114,121366.0
2020-05-29 15:30:00,48.16,48.27,48.01,48.12,145031.0,46.4018,46.5078,46.2573,46.3633,145031.0
2020-05-29 15:40:00,48.1,48.24,47.87,47.92,218431.0,46.344,46.4789,46.1224,46.1706,218431.0
2020-05-29 15:50:00,47.91,48.12,47.86,47.94,541782.0,46.1609,46.3633,46.1127,46.1898,541782.0
2020-06-01 09:30:00,48.52,48.56,47.62,48.11,398272.0,46.7486,46.7872,45.8815,46.3536,398272.0
2020-06-01 09:40:00,48.1,48.68,48.0,48.45,236817.0,46.344,46.9028,46.2476,46.6812,236817.0
2020-06-01 09:50:00,48.48,48.71,48.3,48.54,163677.0,46.7101,46.9317,46.5367,46.7679,163677.0
2020-06-01 10:00:00,48.53,48.63,48.28,48.39,106906.0,46.7583,46.8546,46.5174,46.6234,106906.0
2020-06-01 10:10:00,48.35,48.77,48.34,48.7,127269.0,46.5849,46.9895,46.5752,46.9221,127269.0
2020-06-01 10:20:00,48.66,48.89,48.64,48.8,81104.0,46.8835,47.1051,46.8643,47.0184,81104.0
2020-06-01 10:30:00,48.81,49.08,48.68,49.05,93559.0,47.0281,47.2882,46.9028,47.2593,93559.0
2020-06-01 10:40:00,49.05,49.37,49.01,49.32,158378.0,47.2593,47.5676,47.2208,47.5194,158378.0
2020-06-01 10:50:00,49.35,49.35,49.02,49.07,101426.0,47.5483,47.5483,47.2304,47.2786,101426.0
2020-06-01 11:00:00,49.07,49.08,48.61,48.85,127516.0,47.2786,47.2882,46.8354,47.0666,127516.0
2020-06-01 11:10:00,48.85,49.12,48.81,49.01,71451.0,47.0666,47.3267,47.0281,47.2208,71451.0
2020-06-01 11:20:00,48.99,49.02,48.71,48.87,172339.0,47.2015,47.2304,46.9317,47.0859,172339.0
2020-06-01 11:30:00,48.87,48.9,48.76,48.77,44745.0,47.0859,47.1148,46.9799,46.9895,44745.0
2020-06-01 11:40:00,48.77,48.8,48.7,48.75,46009.0,46.9895,47.0184,46.9221,46.9703,46009.0
2020-06-01 11:50:00,48.73,48.99,48.7,48.99,67572.0,46.951,47.2015,46.9221,47.2015,67572.0
2020-06-01 12:00:00,48.98,49.17,48.9,49.14,119643.0,47.1919,47.3749,47.1148,47.346,119643.0
2020-06-01 12:10:00,49.14,49.3,49.03,49.28,75195.0,47.346,47.5002,47.24,47.4809,75195.0
2020-06-01 12:20:00,49.29,49.29,49.09,49.12,94984.0,47.4905,47.4905,47.2978,47.3267,94984.0
2020-06-01 12:30:00,49.13,49.42,49.12,49.41,81923.0,47.3364,47.6158,47.3267,47.6062,81923.0
2020-06-01 12:40:00,49.42,49.45,49.34,49.44,69001.0,47.6158,47.6447,47.5387,47.6351,69001.0
2020-06-01 12:50:00,49.44,49.66,49.39,49.63,134431.0,47.6351,47.847,47.5869,47.8181,134431.0
2020-06-01 13:00:00,49.65,49.67,49.57,49.66,75449.0,47.8374,47.8567,47.7603,47.847,75449.0
2020-06-01 13:10:00,49.67,49.76,49.58,49.67,75246.0,47.8567,47.9434,47.77,47.8567,75246.0
2020-06-01 13:20:00,49.66,49.67,49.41,49.41,73470.0,47.847,47.8567,47.6062,47.6062,73470.0
2020-06-01 13:30:00,49.41,49.41,49.33,49.36,48093.0,47.6062,47.6062,47.5291,47.558,48093.0
2020-06-01 13:40:00,49.35,49.39,49.26,49.28,35909.0,47.5483,47.5869,47.4616,47.4809,35909.0
2020-06-01 13:50:00,49.28,49.35,49.2,49.24,31567.0,47.4809,47.5483,47.4038,47.4424,31567.0
2020-06-01 14:00:00,49.25,49.3,49.22,49.23,43066.0,47.452,47.5002,47.4231,47.4327,43066.0
2020-06-01 14:10:00,49.22,49.26,49.15,49.15,46961.0,47.4231,47.4616,47.3556,47.3556,46961.0
2020-06-01 14:20:00,49.14,49.15,48.92,48.94,79322.0,47.346,47.3556,47.134,47.1533,79322.0
2020-06-01 14:30:00,48.94,49.0,48.85,48.87,533867.0,47.1533,47.2111,47.0666,47.0859,533867.0
2020-06-01 14:40:00,48.88,48.89,48.71,48.76,152237.0,47.0955,47.1051,46.9317,46.9799,152237.0
2020-06-01 14:50:00,48.77,48.87,48.76,48.84,116566.0,46.9895,47.0859,46.9799,47.057,116566.0
2020-06-01 15:00:00,48.84,48.96,48.74,48.96,107554.0,47.057,47.1726,46.9606,47.1726,107554.0
2020-06-01 15:10:00,48.99,49.18,48.89,49.17,105378.0,47.2015,47.3846,47.1051,47.3749,105378.0
2020-06-01 15:20:00,49.18,49.29,49.12,49.29,56290.0,47.3846,47.4905,47.3267,47.4905,56290.0
2020-06-01 15:30:00,49.29,49.36,49.1,49.11,162495.0,47.4905,47.558,47.3075,47.3171,162495.0
2020-06-01 15:40:00,49.11,49.17,49.04,49.14,101530.0,47.3171,47.3749,47.2497,47.346,101530.0
2020-06-01 15:50:00,49.11,49.24,48.99,49.04,292848.0,47.3171,47.4424,47.2015,47.2497,292848.0
2020-06-02 09:30:00,49.11,49.26,47.56,47.66,669038.0,47.3171,47.4616,45.8237,45.92,669038.0
2020-06-02 09:40:00,47.67,47.89,47.3,47.84,440272.0,45.9297,46.1416,45.5732,46.0935,440272.0
2020-06-02 09:50:00,47.86,48.36,47.8,47.9,262604.0,46.1127,46.5945,46.0549,46.1513,262604.0
2020-06-02 10:00:00,47.91,47.98,47.66,47.82,199521.0,46.1609,46.2284,45.92,46.0742,199521.0
2020-06-02 10:10:00,47.82,48.02,47.76,47.83,183447.0,46.0742,46.2669,46.0164,46.0838,183447.0
2020-06-02 10:20:00,47.83,48.31,47.64,48.25,324099.0,46.0838,46.5463,45.9008,46.4885,324099.0
2020-06-02 10:30:00,48.26,48.3,47.75,48.16,274416.0,46.4981,46.5367,46.0068,46.4018,274416.0
2020-06-02 10:40:00,48.17,48.21,47.51,47.62,391405.0,46.4114,46.45,45.7755,45.8815,391405.0
2020-06-02 10:50:00,47.61,48.16,47.57,47.99,176910.0,45.8719,46.4018,45.8333,46.238,176910.0
2020-06-02 11:00:00,48.01,48.09,47.8,47.98,144239.0,46.2573,46.3343,46.0549,46.2284,144239.0
2020-06-02 11:10:00,47.99,48.16,47.9,48.16,117037.0,46.238,46.4018,46.1513,46.4018,117037.0
2020-06-02 11:20:00,48.15,48.28,48.1,48.2,238203.0,46.3922,46.5174,46.344,46.4403,238203.0
2020-06-02 11:30:00,48.2,48.29,48.0,48.09,132590.0,46.4403,46.527,46.2476,46.3343,132590.0
2020-06-02 11:40:00,48.09,48.21,48.0,48.09,88659.0,46.3343,46.45,46.2476,46.3343,88659.0
2020-06-02 11:50:00,48.08,48.1,47.87,47.94,107199.0,46.3247,46.344,46.1224,46.1898,107199.0
2020-06-02 12:00:00,47.95,48.02,47.87,47.87,250011.0,46.1995,46.2669,46.1224,46.1224,250011.0
2020-06-02 12:10:00,47.87,47.99,47.83,47.98,65884.0,46.1224,46.238,46.0838,46.2284,65884.0
2020-06-02 12:20:00,47.98,48.1,47.98,48.07,46659.0,46.2284,46.344,46.2284,46.3151,46659.0
2020-06-02 12:30:00,48.05,48.13,47.97,48.12,242068.0,46.2958,46.3729,46.2187,46.3633,242068.0
2020-06-02 12:40:00,48.12,48.12,47.93,47.94,76750.0,46.3633,46.3633,46.1802,46.1898,76750.0
2020-06-02 12:50:00,47.94,48.07,47.93,48.01,37111.0,46.1898,46.3151,46.1802,46.2573,37111.0
2020-06-02 13:00:00,48.01,48.09,47.98,48.04,91908.0,46.2573,46.3343,46.2284,46.2862,91908.0
2020-06-02 13:10:00,48.03,48.05,47.88,47.95,76271.0,46.2765,46.2958,46.132,46.1995,76271.0
2020-06-02 13:20:00,47.95,47.95,47.76,47.94,79925.0,46.1995,46.1995,46.0164,46.1898,79925.0
2020-06-02 13:30:00,47.95,47.98,47.81,47.82,65192.0,46.1995,46.2284,46.0646,46.0742,65192.0
2020-06-02 13:40:00,47.83,47.9,47.77,47.81,54774.0,46.0838,46.1513,46.026,46.0646,54774.0
2020-06-02 13:50:00,47.81,47.93,47.79,47.91,53469.0,46.0646,46.1802,46.0453,46.1609,53469.0
2020-06-02 14:00:00,47.91,47.98,47.66,47.72,251191.0,46.1609,46.2284,45.92,45.9779,251191.0
2020-06-02 14:10:00,47.71,47.82,47.62,47.75,231987.0,45.9682,46.0742,45.8815,46.0068,231987.0
2020-06-02 14:20:00,47.74,47.76,47.58,47.6,112324.0,45.9971,46.0164,45.843,45.8622,112324.0
2020-06-02 14:30:00,47.59,47.69,47.56,47.66,118397.0,45.8526,45.949,45.8237,45.92,118397.0
2020-06-02 14:40:00,47.66,47.73,47.61,47.63,110575.0,45.92,45.9875,45.8719,45.8911,110575.0
2020-06-02 14:50:00,47.64,47.72,47.55,47.63,82514.0,45.9008,45.9779,45.8141,45.8911,82514.0
2020-06-02 15:00:00,47.65,47.7,47.45,47.69,267401.0,45.9104,45.9586,45.7177,45.949,267401.0
2020-06-02 15:10:00,47.69,47.85,47.68,47.84,105857.0,45.949,46.1031,45.9393,46.0935,105857.0
2020-06-02 15:20:00,47.86,47.89,47.66,47.77,89894.0,46.1127,46.1416,45.92,46.026,89894.0
2020-06-02 15:30:00,47.77,47.78,47.56,47.63,142139.0,46.026,46.0357,45.8237,45.8911,142139.0
2020-06-02 15:40:00,47.63,47.66,47.55,47.58,253450.0,45.8911,45.92,45.8141,45.843,253450.0
2020-06-02 15:50:00,47.6,47.82,47.59,47.76,789342.0,45.8622,46.0742,45.8526,46.0164,789342.0
2020-06-03 09:30:00,48.77,49.39,48.69,49.35,619317.0,46.9895,47.5869,46.9124,47.5483,619317.0
2020-06-03 09:40:00,49.35,50.2,49.35,50.18,379445.0,47.5483,48.3673,47.5483,48.348,379445.0
2020-06-03 09:50:00,50.19,50.59,49.93,50.23,702580.0,48.3577,48.7431,48.1072,48.3962,702580.0
2020-06-03 10:00:00,50.29,50.72,50.23,50.5,237533.0,48.454,48.8683,48.3962,48.6564,237533.0
2020-06-03 10:10:00,50.48,50.9,50.36,50.89,239157.0,48.6371,49.0418,48.5215,49.0321,239157.0
2020-06-03 10:20:00,50.9,51.37,50.89,51.34,315453.0,49.0418,49.4946,49.0321,49.4657,315453.0
2020-06-03 10:30:00,51.34,52.17,51.27,51.72,500077.0,49.4657,50.2654,49.3983,49.8318,500077.0
2020-06-03 10:40:00,51.71,51.98,51.32,51.84,332364.0,49.8222,50.0823,49.4464,49.9474,332364.0
2020-06-03 10:50:00,51.83,52.04,51.57,51.69,292375.0,49.9378,50.1401,49.6873,49.8029,292375.0
2020-06-03 11:00:00,51.67,51.86,51.41,51.41,195745.0,49.7837,49.9667,49.5331,49.5331,195745.0
2020-06-03 11:10:00,51.4,51.78,51.39,51.57,201503.0,49.5235,49.8896,49.5139,49.6873,201503.0
2020-06-03 11:20:00,51.59,51.75,51.45,51.5,183398.0,49.7066,49.8607,49.5717,49.6199,183398.0
2020-06-03 11:30:00,51.5,51.63,51.39,51.59,231463.0,49.6199,49.7451,49.5139,49.7066,231463.0
2020-06-03 11:40:00,51.59,51.69,51.52,51.63,167001.0,49.7066,49.8029,49.6391,49.7451,167001.0
2020-06-03 11:50:00,51.62,51.76,51.49,51.62,98031.0,49.7355,49.8704,49.6102,49.7355,98031.0
2020-06-03 12:00:00,51.62,51.67,51.4,51.41,136636.0,49.7355,49.7837,49.5235,49.5331,136636.0
2020-06-03 12:10:00,51.42,51.56,51.36,51.41,88109.0,49.5428,49.6777,49.485,49.5331,88109.0
2020-06-03 12:20:00,51.41,51.43,51.09,51.21,155639.0,49.5331,49.5524,49.2248,49.3404,155639.0
2020-06-03 12:30:00,51.21,51.39,51.19,51.38,77812.0,49.3404,49.5139,49.3212,49.5042,77812.0
2020-06-03 12:40:00,51.39,51.49,51.39,51.45,37599.0,49.5139,49.6102,49.5139,49.5717,37599.0
2020-06-03 12:50:00,51.47,51.62,51.33,51.55,105502.0,49.591,49.7355,49.4561,49.668,105502.0
2020-06-03 13:00:00,51.55,51.67,51.52,51.57,120224.0,49.668,49.7837,49.6391,49.6873,120224.0
2020-06-03 13:10:00,51.56,51.6,51.46,51.53,143229.0,49.6777,49.7162,49.5813,49.6488,143229.0
2020-06-03 13:20:00,51.5,51.57,51.45,51.52,68269.0,49.6199,49.6873,49.5717,49.6391,68269.0
2020-06-03 13:30:00,51.52,51.57,51.47,51.51,58769.0,49.6391,49.6873,49.591,49.6295,58769.0
2020-06-03 13:40:00,51.52,51.62,51.49,51.54,125792.0,49.6391,49.7355,49.6102,49.6584,125792.0
2020-06-03 13:50:00,51.51,51.61,51.5,51.58,129033.0,49.6295,49.7258,49.6199,49.6969,129033.0
2020-06-03 14:00:00,51.57,51.98,51.55,51.91,238963.0,49.6873,50.0823,49.668,50.0149,238963.0
2020-06-03 14:10:00,51.91,52.0,51.89,51.97,181921.0,50.0149,50.1016,49.9956,50.0727,181921.0
2020-06-03 14:20:00,51.97,51.97,51.82,51.83,217609.0,50.0727,50.0727,49.9282,49.9378,217609.0
2020-06-03 14:30:00,51.83,51.83,51.58,51.64,240339.0,49.9378,49.9378,49.6969,49.7547,240339.0
2020-06-03 14:40:00,51.64,51.64,51.49,51.53,146945.0,49.7547,49.7547,49.6102,49.6488,146945.0
2020-06-03 14:50:00,51.53,51.65,51.49,51.55,258983.0,49.6488,49.7644,49.6102,49.668,258983.0
2020-06-03 15:00:00,51.55,51.87,51.47,51.86,275843.0,49.668,49.9763,49.591,49.9667,275843.0
2020-06-03 15:10:00,51.86,51.94,51.59,51.64,212221.0,49.9667,50.0438,49.7066,49.7547,212221.0
2020-06-03 15:20:00,51.65,51.75,51.5,51.72,332953.0,49.7644,49.8607,49.6199,49.8318,332953.0
2020-06-03 15:30:00,51.71,51.75,51.55,51.72,397069.0,49.8222,49.8607,49.668,49.8318,397069.0
2020-06-03 15:40:00,51.73,51.76,51.57,51.62,359230.0,49.8415,49.8704,49.6873,49.7355,359230.0
2020-06-03 15:50:00,51.68,51.8,51.55,51.79,837339.0,49.7933,49.9089,49.668,49.8993,837339.0
2020-06-04 09:30:00,53.86,53.86,51.98,52.43,1053767.0,51.8937,51.8937,50.0823,50.5159,1053767.0
2020-06-04 09:40:00,52.42,52.59,51.61,52.27,477093.0,50.5063,50.6701,49.7258,50.3617,477093.0
2020-06-04 09:50:00,52.27,52.84,52.2,52.32,309624.0,50.3617,50.9109,50.2943,50.4099,309624.0
2020-06-04 10:00:00,52.32,52.59,52.18,52.56,181863.0,50.4099,50.6701,50.275,50.6412,181863.0
2020-06-04 10:10:00,52.55,52.59,52.3,52.57,127080.0,50.6315,50.6701,50.3907,50.6508,127080.0
2020-06-04 10:20:00,52.55,52.87,52.48,52.8,133285.0,50.6315,50.9398,50.5641,50.8724,133285.0
2020-06-04 10:30:00,52.83,53.28,52.82,53.19,244096.0,50.9013,51.3349,50.8917,51.2482,244096.0
2020-06-04 10:40:00,53.16,53.59,53.05,53.59,231982.0,51.2193,51.6336,51.1133,51.6336,231982.0
2020-06-04 10:50:00,53.58,53.86,53.4,53.86,266751.0,51.6239,51.8937,51.4505,51.8937,266751.0
2020-06-04 11:00:00,53.84,53.92,53.35,53.43,253867.0,51.8744,51.9515,51.4023,51.4794,253867.0
2020-06-04 11:10:00,53.45,53.61,52.8,52.83,231753.0,51.4987,51.6528,50.8724,50.9013,231753.0
2020-06-04 11:20:00,52.8,53.21,52.7,52.99,163290.0,50.8724,51.2674,50.776,51.0555,163290.0
2020-06-04 11:30:00,52.98,53.3,52.92,53.15,141403.0,51.0458,51.3541,50.988,51.2096,141403.0
2020-06-04 11:40:00,53.15,53.16,52.93,53.05,80415.0,51.2096,51.2193,50.9977,51.1133,80415.0
2020-06-04 11:50:00,53.07,53.23,52.98,53.21,77050.0,51.1325,51.2867,51.0458,51.2674,77050.0
2020-06-04 12:00:00,53.22,53.47,53.21,53.38,110633.0,51.2771,51.5179,51.2674,51.4312,110633.0
2020-06-04 12:10:00,53.36,53.56,53.26,53.5,75903.0,51.412,51.6047,51.3156,51.5468,75903.0
2020-06-04 12:20:00,53.5,53.62,50.07,50.78,2636881.0,51.5468,51.6625,48.2421,48.9261,2636881.0
2020-06-04 12:30:00,50.8,51.37,49.06,51.35,3262701.0,48.9454,49.4946,47.2689,49.4753,3262701.0
2020-06-04 12:40:00,51.35,51.48,50.43,50.58,953463.0,49.4753,49.6006,48.5889,48.7334,953463.0
2020-06-04 12:50:00,50.54,51.56,50.54,51.34,542397.0,48.6949,49.6777,48.6949,49.4657,542397.0
2020-06-04 13:00:00,51.35,51.51,50.87,51.16,391208.0,49.4753,49.6295,49.0129,49.2923,391208.0
2020-06-04 13:10:00,51.16,51.48,51.14,51.36,220036.0,49.2923,49.6006,49.273,49.485,220036.0
2020-06-04 13:20:00,51.37,51.69,51.31,51.52,381898.0,49.4946,49.8029,49.4368,49.6391,381898.0
2020-06-04 13:30:00,51.52,52.25,51.51,52.18,332305.0,49.6391,50.3425,49.6295,50.275,332305.0
2020-06-04 13:40:00,52.18,52.36,51.67,51.72,424743.0,50.275,50.4485,49.7837,49.8318,424743.0
2020-06-04 13:50:00,51.73,52.0,51.7,51.95,155951.0,49.8415,50.1016,49.8126,50.0534,155951.0
2020-06-04 14:00:00,51.95,52.16,51.8,51.91,153415.0,50.0534,50.2558,49.9089,50.0149,153415.0
2020-06-04 14:10:00,51.92,52.19,51.92,52.14,110374.0,50.0245,50.2847,50.0245,50.2365,110374.0
2020-06-04 14:20:00,52.16,52.18,51.91,51.91,113552.0,50.2558,50.275,50.0149,50.0149,113552.0
2020-06-04 14:30:00,51.92,51.93,51.63,51.82,146569.0,50.0245,50.0342,49.7451,49.9282,146569.0
2020-06-04 14:40:00,51.83,52.47,51.83,52.47,260785.0,49.9378,50.5544,49.9378,50.5544,260785.0
2020-06-04 14:50:00,52.48,52.52,52.2,52.25,199168.0,50.5641,50.6026,50.2943,50.3425,199168.0
2020-06-04 15:00:00,52.25,52.43,52.03,52.11,119892.0,50.3425,50.5159,50.1305,50.2076,119892.0
2020-06-04 15:10:00,52.11,52.11,51.63,51.96,213908.0,50.2076,50.2076,49.7451,50.0631,213908.0
2020-06-04 15:20:00,51.95,52.04,51.78,51.92,203368.0,50.0534,50.1401,49.8896,50.0245,203368.0
2020-06-04 15:30:00,51.91,52.17,51.9,52.03,223318.0,50.0149,50.2654,50.0053,50.1305,223318.0
2020-06-04 15:40:00,52.01,52.14,51.85,52.08,221203.0,50.1112,50.2365,49.9571,50.1787,221203.0
2020-06-04 15:50:00,52.09,52.51,52.01,52.35,548587.0,50.1883,50.593,50.1112,50.4388,548587.0
2020-06-05 09:30:00,56.0,56.02,54.1,54.65,1141229.0,53.9556,53.9748,52.1249,52.6549,1141229.0
2020-06-05 09:40:00,54.65,54.65,53.8,54.05,633555.0,52.6549,52.6549,51.8359,52.0768,633555.0
2020-06-05 09:50:00,54.05,54.45,53.57,53.72,563992.0,52.0768,52.4622,51.6143,51.7588,563992.0
2020-06-05 10:00:00,53.76,54.66,53.76,54.62,437787.0,51.7973,52.6645,51.7973,52.626,437787.0
2020-06-05 10:10:00,54.62,54.75,53.96,53.97,455670.0,52.626,52.7512,51.99,51.9997,455670.0
2020-06-05 10:20:00,53.97,54.5,53.97,54.28,262425.0,51.9997,52.5103,51.9997,52.2984,262425.0
2020-06-05 10:30:00,54.29,54.3,53.76,53.81,269480.0,52.308,52.3176,51.7973,51.8455,269480.0
2020-06-05 10:40:00,53.81,53.94,53.58,53.91,300095.0,51.8455,51.9708,51.6239,51.9419,300095.0
2020-06-05 10:50:00,53.91,54.1,53.84,54.09,196135.0,51.9419,52.1249,51.8744,52.1153,196135.0
2020-06-05 11:00:00,54.08,54.32,54.02,54.18,254959.0,52.1057,52.3369,52.0479,52.202,254959.0
2020-06-05 11:10:00,54.2,54.44,54.1,54.43,149918.0,52.2213,52.4525,52.1249,52.4429,149918.0
2020-06-05 11:20:00,54.42,54.77,54.4,54.75,163747.0,52.4333,52.7705,52.414,52.7512,163747.0
2020-06-05 11:30:00,54.76,54.91,54.27,54.3,254080.0,52.7608,52.9054,52.2887,52.3176,254080.0
2020-06-05 11:40:00,54.26,54.6,54.06,54.37,236603.0,52.2791,52.6067,52.0864,52.3851,236603.0
2020-06-05 11:50:00,54.34,54.34,54.05,54.11,129576.0,52.3562,52.3562,52.0768,52.1346,129576.0
2020-06-05 12:00:00,54.12,54.34,54.06,54.22,138891.0,52.1442,52.3562,52.0864,52.2406,138891.0
2020-06-05 12:10:00,54.22,54.33,53.91,53.91,174280.0,52.2406,52.3465,51.9419,51.9419,174280.0
2020-06-05 12:20:00,53.91,54.07,53.88,54.03,161279.0,51.9419,52.096,51.913,52.0575,161279.0
2020-06-05 12:30:00,54.03,54.32,54.0,54.26,85557.0,52.0575,52.3369,52.0286,52.2791,85557.0
2020-06-05 12:40:00,54.27,54.32,54.13,54.16,118221.0,52.2887,52.3369,52.1538,52.1827,118221.0
2020-06-05 12:50:00,54.16,54.22,54.03,54.21,106213.0,52.1827,52.2406,52.0575,52.2309,106213.0
2020-06-05 13:00:00,54.19,54.2,53.98,54.15,140851.0,52.2117,52.2213,52.0093,52.1731,140851.0
2020-06-05 13:10:00,54.13,54.17,53.98,54.02,110529.0,52.1538,52.1924,52.0093,52.0479,110529.0
2020-06-05 13:20:00,54.03,54.18,53.99,54.16,58516.0,52.0575,52.202,52.019,52.1827,58516.0
2020-06-05 13:30:00,54.16,54.24,53.98,54.02,106563.0,52.1827,52.2598,52.0093,52.0479,106563.0
2020-06-05 13:40:00,54.05,54.14,53.99,54.07,88017.0,52.0768,52.1635,52.019,52.096,88017.0
2020-06-05 13:50:00,54.07,54.07,53.87,53.92,100140.0,52.096,52.096,51.9033,51.9515,100140.0
2020-06-05 14:00:00,53.92,53.94,53.8,53.81,83180.0,51.9515,51.9708,51.8359,51.8455,83180.0
2020-06-05 14:10:00,53.82,53.85,53.5,53.6,196777.0,51.8552,51.8841,51.5468,51.6432,196777.0
2020-06-05 14:20:00,53.6,53.66,53.51,53.58,116092.0,51.6432,51.701,51.5565,51.6239,116092.0
2020-06-05 14:30:00,53.58,53.86,53.58,53.82,178426.0,51.6239,51.8937,51.6239,51.8552,178426.0
2020-06-05 14:40:00,53.86,53.86,53.68,53.7,137543.0,51.8937,51.8937,51.7203,51.7395,137543.0
2020-06-05 14:50:00,53.73,53.79,53.39,53.44,123303.0,51.7684,51.8263,51.4409,51.489,123303.0
2020-06-05 15:00:00,53.45,53.57,53.41,53.45,128530.0,51.4987,51.6143,51.4601,51.4987,128530.0
2020-06-05 15:10:00,53.46,53.48,53.17,53.36,133267.0,51.5083,51.5276,51.2289,51.412,133267.0
2020-06-05 15:20:00,53.36,53.39,53.15,53.3,128607.0,51.412,51.4409,51.2096,51.3541,128607.0
2020-06-05 15:30:00,53.3,53.35,52.78,52.84,184770.0,51.3541,51.4023,50.8531,50.9109,184770.0
2020-06-05 15:40:00,52.84,52.97,52.44,52.53,331521.0,50.9109,51.0362,50.5255,50.6123,331521.0
2020-06-05 15:50:00,52.54,53.0,52.54,52.96,474787.0,50.6219,51.0651,50.6219,51.0266,474787.0
2020-06-08 09:30:00,54.75,54.75,53.76,53.95,494895.0,52.7512,52.7512,51.7973,51.9804,494895.0
2020-06-08 09:40:00,53.95,54.42,53.8,54.25,291623.0,51.9804,52.4333,51.8359,52.2695,291623.0
2020-06-08 09:50:00,54.26,54.41,54.0,54.07,267793.0,52.2791,52.4236,52.0286,52.096,267793.0
2020-06-08 10:00:00,54.08,54.11,53.63,53.77,229101.0,52.1057,52.1346,51.6721,51.807,229101.0
2020-06-08 10:10:00,53.77,54.2,53.71,54.19,294432.0,51.807,52.2213,51.7492,52.2117,294432.0
2020-06-08 10:20:00,54.18,54.43,54.12,54.38,147456.0,52.202,52.4429,52.1442,52.3947,147456.0
2020-06-08 10:30:00,54.38,54.53,54.31,54.35,163817.0,52.3947,52.5392,52.3273,52.3658,163817.0
2020-06-08 10:40:00,54.34,54.54,54.31,54.52,99696.0,52.3562,52.5489,52.3273,52.5296,99696.0
2020-06-08 10:50:00,54.53,54.72,54.44,54.63,122649.0,52.5392,52.7223,52.4525,52.6356,122649.0
2020-06-08 11:00:00,54.66,54.74,54.44,54.45,115971.0,52.6645,52.7416,52.4525,52.4622,115971.0
2020-06-08 11:10:00,54.45,54.65,54.45,54.61,61287.0,52.4622,52.6549,52.4622,52.6163,61287.0
2020-06-08 11:20:00,54.6,54.65,54.52,54.62,155938.0,52.6067,52.6549,52.5296,52.626,155938.0
2020-06-08 11:30:00,54.63,54.71,54.42,54.48,101196.0,52.6356,52.7127,52.4333,52.4911,101196.0
2020-06-08 11:40:00,54.48,54.59,54.46,54.58,47756.0,52.4911,52.597,52.4718,52.5874,47756.0
2020-06-08 11:50:00,54.57,54.58,54.45,54.5,41005.0,52.5778,52.5874,52.4622,52.5103,41005.0
2020-06-08 12:00:00,54.51,54.72,54.51,54.65,59090.0,52.52,52.7223,52.52,52.6549,59090.0
2020-06-08 12:10:00,54.65,54.7,54.49,54.65,76612.0,52.6549,52.703,52.5007,52.6549,76612.0
2020-06-08 12:20:00,54.65,54.79,54.59,54.76,108027.0,52.6549,52.7897,52.597,52.7608,108027.0
2020-06-08 12:30:00,54.78,54.94,54.67,54.92,122536.0,52.7801,52.9343,52.6741,52.915,122536.0
2020-06-08 12:40:00,54.92,55.2,54.92,55.2,195415.0,52.915,53.1848,52.915,53.1848,195415.0
2020-06-08 12:50:00,55.19,55.46,55.17,55.36,142448.0,53.1751,53.4353,53.1559,53.3389,142448.0
2020-06-08 13:00:00,55.36,55.4,55.23,55.39,82096.0,53.3389,53.3775,53.2137,53.3678,82096.0
2020-06-08 13:10:00,55.37,55.48,55.28,55.28,94029.0,53.3486,53.4546,53.2619,53.2619,94029.0
2020-06-08 13:20:00,55.26,55.38,55.16,55.34,89802.0,53.2426,53.3582,53.1462,53.3197,89802.0
2020-06-08 13:30:00,55.33,55.44,55.26,55.39,151525.0,53.31,53.416,53.2426,53.3678,151525.0
2020-06-08 13:40:00,55.4,55.48,55.38,55.41,72329.0,53.3775,53.4546,53.3582,53.3871,72329.0
2020-06-08 13:50:00,55.41,55.41,55.25,55.3,84535.0,53.3871,53.3871,53.233,53.2811,84535.0
2020-06-08 14:00:00,55.3,55.43,55.27,55.38,62608.0,53.2811,53.4064,53.2522,53.3582,62608.0
2020-06-08 14:10:00,55.39,55.42,55.3,55.36,78741.0,53.3678,53.3967,53.2811,53.3389,78741.0
2020-06-08 14:20:00,55.37,55.46,55.33,55.4,70723.0,53.3486,53.4353,53.31,53.3775,70723.0
2020-06-08 14:30:00,55.4,55.49,55.37,55.42,77074.0,53.3775,53.4642,53.3486,53.3967,77074.0
2020-06-08 14:40:00,55.44,55.54,55.4,55.47,83610.0,53.416,53.5124,53.3775,53.4449,83610.0
2020-06-08 14:50:00,55.48,55.57,55.43,55.56,113924.0,53.4546,53.5413,53.4064,53.5316,113924.0
2020-06-08 15:00:00,55.56,55.64,55.51,55.54,108638.0,53.5316,53.6087,53.4835,53.5124,108638.0
2020-06-08 15:10:00,55.54,55.61,55.47,55.55,112831.0,53.5124,53.5798,53.4449,53.522,112831.0
2020-06-08 15:20:00,55.55,55.73,55.54,55.55,146250.0,53.522,53.6954,53.5124,53.522,146250.0
2020-06-08 15:30:00,55.56,55.64,55.54,55.64,135157.0,53.5316,53.6087,53.5124,53.6087,135157.0
2020-06-08 15:40:00,55.64,55.67,55.46,55.52,355110.0,53.6087,53.6376,53.4353,53.4931,355110.0
2020-06-08 15:50:00,55.53,55.72,55.53,55.65,762827.0,53.5027,53.6858,53.5027,53.6183,762827.0
2020-06-09 09:30:00,54.78,54.79,53.72,53.96,458883.0,52.7801,52.7897,51.7588,51.99,458883.0
2020-06-09 09:40:00,54.03,54.3,53.74,54.07,195658.0,52.0575,52.3176,51.7781,52.096,195658.0
2020-06-09 09:50:00,54.06,54.07,53.33,53.45,275428.0,52.0864,52.096,51.383,51.4987,275428.0
2020-06-09 10:00:00,53.46,53.48,53.19,53.24,134656.0,51.5083,51.5276,51.2482,51.2963,134656.0
2020-06-09 10:10:00,53.27,53.62,53.04,53.62,117425.0,51.3252,51.6625,51.1036,51.6625,117425.0
2020-06-09 10:20:00,53.59,53.92,53.53,53.65,87816.0,51.6336,51.9515,51.5757,51.6914,87816.0
2020-06-09 10:30:00,53.6,53.94,53.53,53.94,77255.0,51.6432,51.9708,51.5757,51.9708,77255.0
2020-06-09 10:40:00,53.93,54.0,53.85,54.0,75907.0,51.9611,52.0286,51.8841,52.0286,75907.0
2020-06-09 10:50:00,53.99,54.08,53.81,53.91,118616.0,52.019,52.1057,51.8455,51.9419,118616.0
2020-06-09 11:00:00,53.91,53.93,53.61,53.88,98701.0,51.9419,51.9611,51.6528,51.913,98701.0
2020-06-09 11:10:00,53.89,53.98,53.47,53.62,83225.0,51.9226,52.0093,51.5179,51.6625,83225.0
2020-06-09 11:20:00,53.6,53.83,53.59,53.69,46369.0,51.6432,51.8648,51.6336,51.7299,46369.0
2020-06-09 11:30:00,53.68,53.74,53.57,53.71,58671.0,51.7203,51.7781,51.6143,51.7492,58671.0
2020-06-09 11:40:00,53.7,53.91,53.55,53.69,66676.0,51.7395,51.9419,51.595,51.7299,66676.0
2020-06-09 11:50:00,53.69,53.83,53.65,53.72,54947.0,51.7299,51.8648,51.6914,51.7588,54947.0
2020-06-09 12:00:00,53.73,53.78,53.63,53.7,51745.0,51.7684,51.8166,51.6721,51.7395,51745.0
2020-06-09 12:10:00,53.7,53.82,53.65,53.8,37412.0,51.7395,51.8552,51.6914,51.8359,37412.0
2020-06-09 12:20:00,53.81,53.87,53.66,53.7,40262.0,51.8455,51.9033,51.701,51.7395,40262.0
2020-06-09 12:30:00,53.73,53.88,53.71,53.81,36278.0,51.7684,51.913,51.7492,51.8455,36278.0
2020-06-09 12:40:00,53.8,53.95,53.75,53.91,59897.0,51.8359,51.9804,51.7877,51.9419,59897.0
2020-06-09 12:50:00,53.92,53.95,53.83,53.85,43184.0,51.9515,51.9804,51.8648,51.8841,43184.0
2020-06-09 13:00:00,53.86,53.95,53.67,53.71,116230.0,51.8937,51.9804,51.7106,51.7492,116230.0
2020-06-09 13:10:00,53.71,53.8,53.68,53.79,32015.0,51.7492,51.8359,51.7203,51.8263,32015.0
2020-06-09 13:20:00,53.79,54.0,53.78,53.99,41006.0,51.8263,52.0286,51.8166,52.019,41006.0
2020-06-09 13:30:00,53.99,54.02,53.89,54.01,41067.0,52.019,52.0479,51.9226,52.0382,41067.0
2020-06-09 13:40:00,54.02,54.1,53.96,54.01,44601.0,52.0479,52.1249,51.99,52.0382,44601.0
2020-06-09 13:50:00,54.0,54.03,53.92,53.98,39597.0,52.0286,52.0575,51.9515,52.0093,39597.0
2020-06-09 14:00:00,53.98,53.99,53.78,53.86,49061.0,52.0093,52.019,51.8166,51.8937,49061.0
2020-06-09 14:10:00,53.88,53.95,53.76,53.77,62027.0,51.913,51.9804,51.7973,51.807,62027.0
2020-06-09 14:20:00,53.77,53.79,53.65,53.73,52868.0,51.807,51.8263,51.6914,51.7684,52868.0
2020-06-09 14:30:00,53.73,53.87,53.62,53.75,64509.0,51.7684,51.9033,51.6625,51.7877,64509.0
2020-06-09 14:40:00,53.75,53.93,53.66,53.89,48486.0,51.7877,51.9611,51.701,51.9226,48486.0
2020-06-09 14:50:00,53.9,53.94,53.76,53.81,43302.0,51.9322,51.9708,51.7973,51.8455,43302.0
2020-06-09 15:00:00,53.82,53.88,53.72,53.85,65425.0,51.8552,51.913,51.7588,51.8841,65425.0
2020-06-09 15:10:00,53.85,53.97,53.75,53.95,64699.0,51.8841,51.9997,51.7877,51.9804,64699.0
2020-06-09 15:20:00,53.94,53.98,53.82,53.94,51861.0,51.9708,52.0093,51.8552,51.9708,51861.0
2020-06-09 15:30:00,53.94,53.94,53.72,53.75,76295.0,51.9708,51.9708,51.7588,51.7877,76295.0
2020-06-09 15:40:00,53.74,53.82,53.63,53.64,91040.0,51.7781,51.8552,51.6721,51.6817,91040.0
2020-06-09 15:50:00,53.65,53.7,53.58,53.65,319749.0,51.6914,51.7395,51.6239,51.6914,319749.0
2020-06-10 09:30:00,53.1,53.63,52.7,52.81,286012.0,51.1614,51.6721,50.776,50.882,286012.0
2020-06-10 09:40:00,52.82,52.82,52.27,52.52,242529.0,50.8917,50.8917,50.3617,50.6026,242529.0
2020-06-10 09:50:00,52.54,52.78,52.27,52.7,173778.0,50.6219,50.8531,50.3617,50.776,173778.0
2020-06-10 10:00:00,52.74,52.75,52.25,52.28,131554.0,50.8146,50.8242,50.3425,50.3714,131554.0
2020-06-10 10:10:00,52.27,52.29,51.68,51.93,236755.0,50.3617,50.381,49.7933,50.0342,236755.0
2020-06-10 10:20:00,51.88,52.28,51.71,52.18,200342.0,49.986,50.3714,49.8222,50.275,200342.0
2020-06-10 10:30:00,52.2,52.89,52.18,52.89,170057.0,50.2943,50.9591,50.275,50.9591,170057.0
2020-06-10 10:40:00,52.89,52.99,52.5,52.67,95335.0,50.9591,51.0555,50.5833,50.7471,95335.0
2020-06-10 10:50:00,52.67,52.76,52.27,52.49,77154.0,50.7471,50.8339,50.3617,50.5737,77154.0
2020-06-10 11:00:00,52.51,52.9,52.44,52.79,61195.0,50.593,50.9687,50.5255,50.8628,61195.0
2020-06-10 11:10:00,52.83,52.88,52.6,52.85,50646.0,50.9013,50.9495,50.6797,50.9206,50646.0
2020-06-10 11:20:00,52.84,53.0,52.81,52.9,56042.0,50.9109,51.0651,50.882,50.9687,56042.0
2020-06-10 11:30:00,52.91,53.11,52.84,53.03,73338.0,50.9784,51.1711,50.9109,51.094,73338.0
2020-06-10 11:40:00,53.05,53.19,52.98,53.09,69569.0,51.1133,51.2482,51.0458,51.1518,69569.0
2020-06-10 11:50:00,53.08,53.16,52.95,53.09,53712.0,51.1422,51.2193,51.0169,51.1518,53712.0
2020-06-10 12:00:00,53.1,53.26,52.83,52.88,59801.0,51.1614,51.3156,50.9013,50.9495,59801.0
2020-06-10 12:10:00,52.87,52.91,52.7,52.91,72480.0,50.9398,50.9784,50.776,50.9784,72480.0
2020-06-10 12:20:00,52.91,53.0,52.76,52.78,51099.0,50.9784,51.0651,50.8339,50.8531,51099.0
2020-06-10 12:30:00,52.77,52.89,52.73,52.8,60560.0,50.8435,50.9591,50.805,50.8724,60560.0
2020-06-10 12:40:00,52.79,53.0,52.7,52.86,79105.0,50.8628,51.0651,50.776,50.9302,79105.0
2020-06-10 12:50:00,52.85,53.02,52.85,52.98,60170.0,50.9206,51.0844,50.9206,51.0458,60170.0
2020-06-10 13:00:00,52.96,52.97,52.78,52.96,36827.0,51.0266,51.0362,50.8531,51.0266,36827.0
2020-06-10 13:10:00,52.97,53.03,52.82,53.01,36513.0,51.0362,51.094,50.8917,51.0747,36513.0
2020-06-10 13:20:00,53.01,53.02,52.79,52.81,41973.0,51.0747,51.0844,50.8628,50.882,41973.0
2020-06-10 13:30:00,52.83,52.98,52.8,52.91,32514.0,50.9013,51.0458,50.8724,50.9784,32514.0
2020-06-10 13:40:00,52.89,52.99,52.85,52.98,24977.0,50.9591,51.0555,50.9206,51.0458,24977.0
2020-06-10 13:50:00,52.97,53.05,52.83,52.9,85136.0,51.0362,51.1133,50.9013,50.9687,85136.0
2020-06-10 14:00:00,52.84,53.52,52.62,53.26,122442.0,50.9109,51.5661,50.699,51.3156,122442.0
2020-06-10 14:10:00,53.26,53.54,53.25,53.5,72798.0,51.3156,51.5854,51.306,51.5468,72798.0
2020-06-10 14:20:00,53.49,53.49,53.14,53.3,61766.0,51.5372,51.5372,51.2,51.3541,61766.0
2020-06-10 14:30:00,53.31,53.35,52.67,52.7,99128.0,51.3638,51.4023,50.7471,50.776,99128.0
2020-06-10 14:40:00,52.67,52.71,52.28,52.3,196445.0,50.7471,50.7857,50.3714,50.3907,196445.0
2020-06-10 14:50:00,52.33,52.38,52.03,52.21,119337.0,50.4196,50.4677,50.1305,50.3039,119337.0
2020-06-10 15:00:00,52.2,52.28,51.9,52.23,165312.0,50.2943,50.3714,50.0053,50.3232,165312.0
2020-06-10 15:10:00,52.24,52.47,52.2,52.44,116967.0,50.3328,50.5544,50.2943,50.5255,116967.0
2020-06-10 15:20:00,52.42,52.54,52.19,52.53,110848.0,50.5063,50.6219,50.2847,50.6123,110848.0
2020-06-10 15:30:00,52.53,52.6,52.32,52.39,103711.0,50.6123,50.6797,50.4099,50.4774,103711.0
2020-06-10 15:40:00,52.39,52.4,51.96,52.03,147051.0,50.4774,50.487,50.0631,50.1305,147051.0
2020-06-10 15:50:00,52.02,52.14,51.76,51.77,411988.0,50.1209,50.2365,49.8704,49.88,411988.0
2020-06-11 09:30:00,48.53,49.42,48.17,49.19,575850.0,46.7583,47.6158,46.4114,47.3942,575850.0
2020-06-11 09:40:00,49.19,50.18,49.12,49.91,402474.0,47.3942,48.348,47.3267,48.0879,402474.0
2020-06-11 09:50:00,49.91,50.19,49.65,49.85,337780.0,48.0879,48.3577,47.8374,48.0301,337780.0
2020-06-11 10:00:00,49.85,50.06,49.67,49.84,189841.0,48.0301,48.2324,47.8567,48.0205,189841.0
2020-06-11 10:10:00,49.79,50.31,49.76,50.16,147292.0,47.9723,48.4733,47.9434,48.3288,147292.0
2020-06-11 10:20:00,50.2,50.36,49.94,49.94,275154.0,48.3673,48.5215,48.1168,48.1168,275154.0
2020-06-11 10:30:00,49.94,50.19,49.8,49.83,179446.0,48.1168,48.3577,47.9819,48.0108,179446.0
2020-06-11 10:40:00,49.82,49.92,49.67,49.76,164690.0,48.0012,48.0975,47.8567,47.9434,164690.0
2020-06-11 10:50:00,49.74,49.91,49.57,49.6,134659.0,47.9241,48.0879,47.7603,47.7892,134659.0
2020-06-11 11:00:00,49.61,49.61,49.36,49.43,125774.0,47.7989,47.7989,47.558,47.6254,125774.0
2020-06-11 11:10:00,49.42,49.87,49.38,49.85,157619.0,47.6158,48.0494,47.5773,48.0301,157619.0
2020-06-11 11:20:00,49.82,49.96,49.7,49.79,204003.0,48.0012,48.1361,47.8856,47.9723,204003.0
2020-06-11 11:30:00,49.8,49.94,49.7,49.71,129050.0,47.9819,48.1168,47.8856,47.8952,129050.0
2020-06-11 11:40:00,49.71,49.72,49.41,49.44,123319.0,47.8952,47.9048,47.6062,47.6351,123319.0
2020-06-11 11:50:00,49.43,49.44,49.15,49.34,221181.0,47.6254,47.6351,47.3556,47.5387,221181.0
2020-06-11 12:00:00,49.34,49.45,49.02,49.05,130508.0,47.5387,47.6447,47.2304,47.2593,130508.0
2020-06-11 12:10:00,49.05,49.08,48.8,48.88,125640.0,47.2593,47.2882,47.0184,47.0955,125640.0
2020-06-11 12:20:00,48.88,49.17,48.8,49.07,297744.0,47.0955,47.3749,47.0184,47.2786,297744.0
2020-06-11 12:30:00,49.05,49.58,49.02,49.39,243455.0,47.2593,47.77,47.2304,47.5869,243455.0
2020-06-11 12:40:00,49.41,49.45,49.18,49.2,47828.0,47.6062,47.6447,47.3846,47.4038,47828.0
2020-06-11 12:50:00,49.18,49.24,49.06,49.16,57417.0,47.3846,47.4424,47.2689,47.3653,57417.0
2020-06-11 13:00:00,49.15,49.49,49.14,49.36,62916.0,47.3556,47.6832,47.346,47.558,62916.0
2020-06-11 13:10:00,49.36,49.75,49.27,49.66,81585.0,47.558,47.9337,47.4713,47.847,81585.0
2020-06-11 13:20:00,49.66,49.95,49.53,49.57,118974.0,47.847,48.1264,47.7218,47.7603,118974.0
2020-06-11 13:30:00,49.59,49.75,49.51,49.55,88314.0,47.7796,47.9337,47.7025,47.741,88314.0
2020-06-11 13:40:00,49.53,49.56,49.25,49.34,100141.0,47.7218,47.7507,47.452,47.5387,100141.0
2020-06-11 13:50:00,49.35,49.62,49.3,49.49,67270.0,47.5483,47.8085,47.5002,47.6832,67270.0
2020-06-11 14:00:00,49.47,49.5,49.2,49.27,100583.0,47.664,47.6929,47.4038,47.4713,100583.0
2020-06-11 14:10:00,49.26,49.32,49.13,49.14,90194.0,47.4616,47.5194,47.3364,47.346,90194.0
2020-06-11 14:20:00,49.13,49.35,49.1,49.25,81135.0,47.3364,47.5483,47.3075,47.452,81135.0
2020-06-11 14:30:00,49.26,49.33,49.0,49.04,184873.0,47.4616,47.5291,47.2111,47.2497,184873.0
2020-06-11 14:40:00,49.1,49.15,48.94,49.04,116852.0,47.3075,47.3556,47.1533,47.2497,116852.0
2020-06-11 14:50:00,49.05,49.16,48.79,48.95,110664.0,47.2593,47.3653,47.0088,47.163,110664.0
2020-06-11 15:00:00,48.94,49.23,48.83,49.07,161985.0,47.1533,47.4327,47.0473,47.2786,161985.0
2020-06-11 15:10:00,49.07,49.15,48.85,48.98,94830.0,47.2786,47.3556,47.0666,47.1919,94830.0
2020-06-11 15:20:00,48.99,49.01,48.79,48.87,159729.0,47.2015,47.2208,47.0088,47.0859,159729.0
2020-06-11 15:30:00,48.84,48.96,48.8,48.8,242335.0,47.057,47.1726,47.0184,47.0184,242335.0
2020-06-11 15:40:00,48.8,49.21,48.79,49.21,308544.0,47.0184,47.4135,47.0088,47.4135,308544.0
2020-06-11 15:50:00,49.2,49.29,48.91,49.11,671565.0,47.4038,47.4905,47.1244,47.3171,671565.0
2020-06-12 09:30:00,51.35,51.36,50.14,50.88,329652.0,49.4753,49.485,48.3095,49.0225,329652.0
2020-06-12 09:40:00,50.86,51.04,49.94,50.02,174335.0,49.0032,49.1767,48.1168,48.1939,174335.0
2020-06-12 09:50:00,50.02,50.29,49.64,49.9,153231.0,48.1939,48.454,47.8278,48.0783,153231.0
2020-06-12 10:00:00,49.9,50.25,49.82,50.04,146431.0,48.0783,48.4155,48.0012,48.2132,146431.0
2020-06-12 10:10:00,50.05,50.27,49.85,49.91,91520.0,48.2228,48.4348,48.0301,48.0879,91520.0
2020-06-12 10:20:00,49.95,50.28,49.86,49.89,85272.0,48.1264,48.4444,48.0397,48.0686,85272.0
2020-06-12 10:30:00,49.88,49.93,49.43,49.47,131847.0,48.059,48.1072,47.6254,47.664,131847.0
2020-06-12 10:40:00,49.46,50.03,49.46,49.92,113075.0,47.6543,48.2035,47.6543,48.0975,113075.0
2020-06-12 10:50:00,49.92,49.94,49.05,49.07,85833.0,48.0975,48.1168,47.2593,47.2786,85833.0
2020-06-12 11:00:00,49.09,49.46,48.75,49.37,112046.0,47.2978,47.6543,46.9703,47.5676,112046.0
2020-06-12 11:10:00,49.37,49.37,48.79,48.79,98025.0,47.5676,47.5676,47.0088,47.0088,98025.0
2020-06-12 11:20:00,48.79,49.34,48.61,49.09,116507.0,47.0088,47.5387,46.8354,47.2978,116507.0
2020-06-12 11:30:00,49.11,49.56,48.83,49.45,62313.0,47.3171,47.7507,47.0473,47.6447,62313.0
2020-06-12 11:40:00,49.48,49.8,49.34,49.76,139853.0,47.6736,47.9819,47.5387,47.9434,139853.0
2020-06-12 11:50:00,49.7,49.92,49.56,49.92,71651.0,47.8856,48.0975,47.7507,48.0975,71651.0
2020-06-12 12:00:00,49.91,50.03,49.77,49.91,78573.0,48.0879,48.2035,47.953,48.0879,78573.0
2020-06-12 12:10:00,49.92,49.93,49.74,49.89,76008.0,48.0975,48.1072,47.9241,48.0686,76008.0
2020-06-12 12:20:00,49.89,49.89,49.44,49.51,230366.0,48.0686,48.0686,47.6351,47.7025,230366.0
2020-06-12 12:30:00,49.5,49.5,49.21,49.29,74737.0,47.6929,47.6929,47.4135,47.4905,74737.0
2020-06-12 12:40:00,49.29,49.49,49.22,49.27,56340.0,47.4905,47.6832,47.4231,47.4713,56340.0
2020-06-12 12:50:00,49.26,49.54,49.25,49.42,43630.0,47.4616,47.7314,47.452,47.6158,43630.0
2020-06-12 13:00:00,49.43,49.48,49.22,49.33,31712.0,47.6254,47.6736,47.4231,47.5291,31712.0
2020-06-12 13:10:00,49.32,49.38,49.13,49.22,34467.0,47.5194,47.5773,47.3364,47.4231,34467.0
2020-06-12 13:20:00,49.22,49.37,49.07,49.14,37006.0,47.4231,47.5676,47.2786,47.346,37006.0
2020-06-12 13:30:00,49.14,49.2,48.78,48.84,43877.0,47.346,47.4038,46.9992,47.057,43877.0
2020-06-12 13:40:00,48.82,49.08,48.7,48.73,76270.0,47.0377,47.2882,46.9221,46.951,76270.0
2020-06-12 13:50:00,48.74,48.88,48.6,48.64,90593.0,46.9606,47.0955,46.8257,46.8643,90593.0
2020-06-12 14:00:00,48.66,49.01,48.61,48.83,71012.0,46.8835,47.2208,46.8354,47.0473,71012.0
2020-06-12 14:10:00,48.82,49.25,48.82,49.18,48812.0,47.0377,47.452,47.0377,47.3846,48812.0
2020-06-12 14:20:00,49.16,49.31,49.07,49.21,76379.0,47.3653,47.5098,47.2786,47.4135,76379.0
2020-06-12 14:30:00,49.19,49.47,49.17,49.18,60590.0,47.3942,47.664,47.3749,47.3846,60590.0
2020-06-12 14:40:00,49.2,49.34,49.01,49.22,52240.0,47.4038,47.5387,47.2208,47.4231,52240.0
2020-06-12 14:50:00,49.22,49.28,49.1,49.26,62295.0,47.4231,47.4809,47.3075,47.4616,62295.0
2020-06-12 15:00:00,49.26,49.59,49.26,49.43,47913.0,47.4616,47.7796,47.4616,47.6254,47913.0
2020-06-12 15:10:00,49.44,49.64,49.2,49.3,75433.0,47.6351,47.8278,47.4038,47.5002,75433.0
2020-06-12 15:20:00,49.3,49.32,49.0,49.15,101977.0,47.5002,47.5194,47.2111,47.3556,101977.0
2020-06-12 15:30:00,49.17,49.32,49.04,49.22,130431.0,47.3749,47.5194,47.2497,47.4231,130431.0
2020-06-12 15:40:00,49.22,49.62,49.2,49.58,209634.0,47.4231,47.8085,47.4038,47.77,209634.0
2020-06-12 15:50:00,49.58,50.02,49.58,49.9,858194.0,47.77,48.1939,47.77,48.0783,858194.0
2020-06-15 09:30:00,47.9,48.8,47.75,48.08,447247.0,46.1513,47.0184,46.0068,46.3247,447247.0
2020-06-15 09:40:00,48.07,48.34,47.95,48.06,220210.0,46.3151,46.5752,46.1995,46.3054,220210.0
2020-06-15 09:50:00,48.04,48.43,47.97,48.18,167557.0,46.2862,46.6619,46.2187,46.4211,167557.0
2020-06-15 10:00:00,48.18,48.55,47.96,48.24,146601.0,46.4211,46.7776,46.2091,46.4789,146601.0
2020-06-15 10:10:00,48.25,48.34,48.0,48.23,99023.0,46.4885,46.5752,46.2476,46.4692,99023.0
2020-06-15 10:20:00,48.24,48.25,47.94,47.96,122261.0,46.4789,46.4885,46.1898,46.2091,122261.0
2020-06-15 10:30:00,47.91,48.24,47.84,47.92,140764.0,46.1609,46.4789,46.0935,46.1706,140764.0
2020-06-15 10:40:00,47.9,48.46,47.81,48.41,96435.0,46.1513,46.6908,46.0646,46.6427,96435.0
2020-06-15 10:50:00,48.41,48.52,48.22,48.39,93473.0,46.6427,46.7486,46.4596,46.6234,93473.0
2020-06-15 11:00:00,48.42,48.94,48.41,48.87,127543.0,46.6523,47.1533,46.6427,47.0859,127543.0
2020-06-15 11:10:00,48.86,48.88,48.58,48.65,41200.0,47.0762,47.0955,46.8065,46.8739,41200.0
2020-06-15 11:20:00,48.66,48.71,48.48,48.51,67029.0,46.8835,46.9317,46.7101,46.739,67029.0
2020-06-15 11:30:00,48.53,48.66,48.44,48.57,51805.0,46.7583,46.8835,46.6716,46.7968,51805.0
2020-06-15 11:40:00,48.59,48.65,48.3,48.36,65944.0,46.8161,46.8739,46.5367,46.5945,65944.0
2020-06-15 11:50:00,48.35,48.59,48.25,48.52,59802.0,46.5849,46.8161,46.4885,46.7486,59802.0
2020-06-15 12:00:00,48.51,48.86,48.41,48.86,71391.0,46.739,47.0762,46.6427,47.0762,71391.0
2020-06-15 12:10:00,48.83,48.96,48.71,48.94,57324.0,47.0473,47.1726,46.9317,47.1533,57324.0
2020-06-15 12:20:00,48.91,49.05,48.83,48.86,68821.0,47.1244,47.2593,47.0473,47.0762,68821.0
2020-06-15 12:30:00,48.86,48.99,48.8,48.92,35028.0,47.0762,47.2015,47.0184,47.134,35028.0
2020-06-15 12:40:00,48.91,48.94,48.74,48.89,44619.0,47.1244,47.1533,46.9606,47.1051,44619.0
2020-06-15 12:50:00,48.9,49.12,48.8,49.11,64539.0,47.1148,47.3267,47.0184,47.3171,64539.0
2020-06-15 13:00:00,49.1,49.33,49.02,49.33,54878.0,47.3075,47.5291,47.2304,47.5291,54878.0
2020-06-15 13:10:00,49.35,49.36,49.12,49.24,60332.0,47.5483,47.558,47.3267,47.4424,60332.0
2020-06-15 13:20:00,49.25,49.35,49.08,49.22,40693.0,47.452,47.5483,47.2882,47.4231,40693.0
2020-06-15 13:30:00,49.2,49.2,49.02,49.09,40700.0,47.4038,47.4038,47.2304,47.2978,40700.0
2020-06-15 13:40:00,49.09,49.13,48.73,48.75,63212.0,47.2978,47.3364,46.951,46.9703,63212.0
2020-06-15 13:50:00,48.75,49.01,48.75,48.76,35712.0,46.9703,47.2208,46.9703,46.9799,35712.0
2020-06-15 14:00:00,48.77,49.65,48.77,49.51,112205.0,46.9895,47.8374,46.9895,47.7025,112205.0
2020-06-15 14:10:00,49.49,49.67,49.4,49.6,60397.0,47.6832,47.8567,47.5965,47.7892,60397.0
2020-06-15 14:20:00,49.58,49.61,49.32,49.46,56595.0,47.77,47.7989,47.5194,47.6543,56595.0
2020-06-15 14:30:00,49.49,49.52,49.23,49.38,97574.0,47.6832,47.7121,47.4327,47.5773,97574.0
2020-06-15 14:40:00,49.38,49.41,49.21,49.36,40115.0,47.5773,47.6062,47.4135,47.558,40115.0
2020-06-15 14:50:00,49.37,49.4,49.06,49.14,117146.0,47.5676,47.5965,47.2689,47.346,117146.0
2020-06-15 15:00:00,49.17,49.39,49.12,49.34,55819.0,47.3749,47.5869,47.3267,47.5387,55819.0
2020-06-15 15:10:00,49.35,49.42,49.2,49.23,57452.0,47.5483,47.6158,47.4038,47.4327,57452.0
2020-06-15 15:20:00,49.22,49.27,48.87,48.88,89054.0,47.4231,47.4713,47.0859,47.0955,89054.0
2020-06-15 15:30:00,48.89,48.95,48.51,48.76,169754.0,47.1051,47.163,46.739,46.9799,169754.0
2020-06-15 15:40:00,48.72,48.97,48.59,48.86,167141.0,46.9413,47.1822,46.8161,47.0762,167141.0
2020-06-15 15:50:00,48.84,49.13,48.84,49.09,268804.0,47.057,47.3364,47.057,47.2978,268804.0
2020-06-16 09:30:00,51.28,51.38,50.23,50.61,351129.0,49.4079,49.5042,48.3962,48.7623,351129.0
2020-06-16 09:40:00,50.65,50.73,50.06,50.07,140608.0,48.8009,48.878,48.2324,48.2421,140608.0
2020-06-16 09:50:00,50.09,50.56,50.09,50.48,155507.0,48.2613,48.7142,48.2613,48.6371,155507.0
2020-06-16 10:00:00,50.52,50.7,50.35,50.42,108808.0,48.6756,48.8491,48.5118,48.5793,108808.0
2020-06-16 10:10:00,50.43,50.62,50.25,50.25,75859.0,48.5889,48.772,48.4155,48.4155,75859.0
2020-06-16 10:20:00,50.26,50.37,50.1,50.24,104376.0,48.4251,48.5311,48.271,48.4059,104376.0
2020-06-16 10:30:00,50.25,50.28,49.76,49.9,139781.0,48.4155,48.4444,47.9434,48.0783,139781.0
2020-06-16 10:40:00,49.9,49.9,49.49,49.82,187690.0,48.0783,48.0783,47.6832,48.0012,187690.0
2020-06-16 10:50:00,49.83,49.83,48.17,48.18,703171.0,48.0108,48.0108,46.4114,46.4211,703171.0
2020-06-16 11:00:00,48.16,48.97,47.75,48.8,591203.0,46.4018,47.1822,46.0068,47.0184,591203.0
2020-06-16 11:10:00,48.77,49.21,48.54,49.01,186276.0,46.9895,47.4135,46.7679,47.2208,186276.0
2020-06-16 11:20:00,49.04,49.31,48.95,49.27,90042.0,47.2497,47.5098,47.163,47.4713,90042.0
2020-06-16 11:30:00,49.27,49.38,49.08,49.16,109331.0,47.4713,47.5773,47.2882,47.3653,109331.0
2020-06-16 11:40:00,49.16,49.5,49.11,49.43,122496.0,47.3653,47.6929,47.3171,47.6254,122496.0
2020-06-16 11:50:00,49.44,49.49,48.81,48.95,325633.0,47.6351,47.6832,47.0281,47.163,325633.0
2020-06-16 12:00:00,48.98,49.06,48.63,48.69,177114.0,47.1919,47.2689,46.8546,46.9124,177114.0
2020-06-16 12:10:00,48.71,48.79,48.57,48.74,149660.0,46.9317,47.0088,46.7968,46.9606,149660.0
2020-06-16 12:20:00,48.74,49.09,48.74,49.07,78853.0,46.9606,47.2978,46.9606,47.2786,78853.0
2020-06-16 12:30:00,49.07,49.36,49.05,49.29,136269.0,47.2786,47.558,47.2593,47.4905,136269.0
2020-06-16 12:40:00,49.29,49.32,49.17,49.19,60277.0,47.4905,47.5194,47.3749,47.3942,60277.0
2020-06-16 12:50:00,49.17,49.23,48.99,49.11,93008.0,47.3749,47.4327,47.2015,47.3171,93008.0
2020-06-16 13:00:00,49.09,49.2,49.0,49.11,135818.0,47.2978,47.4038,47.2111,47.3171,135818.0
2020-06-16 13:10:00,49.11,49.23,49.04,49.18,54730.0,47.3171,47.4327,47.2497,47.3846,54730.0
2020-06-16 13:20:00,49.18,49.18,49.0,49.06,60817.0,47.3846,47.3846,47.2111,47.2689,60817.0
2020-06-16 13:30:00,49.08,49.1,48.76,48.82,115683.0,47.2882,47.3075,46.9799,47.0377,115683.0
2020-06-16 13:40:00,48.84,48.96,48.78,48.78,57881.0,47.057,47.1726,46.9992,46.9992,57881.0
2020-06-16 13:50:00,48.8,48.84,48.59,48.77,90430.0,47.0184,47.057,46.8161,46.9895,90430.0
2020-06-16 14:00:00,48.77,49.03,48.76,48.97,63540.0,46.9895,47.24,46.9799,47.1822,63540.0
2020-06-16 14:10:00,48.99,49.18,48.91,49.09,56613.0,47.2015,47.3846,47.1244,47.2978,56613.0
2020-06-16 14:20:00,49.1,49.14,48.78,48.98,67836.0,47.3075,47.346,46.9992,47.1919,67836.0
2020-06-16 14:30:00,48.98,49.15,48.89,48.94,66343.0,47.1919,47.3556,47.1051,47.1533,66343.0
2020-06-16 14:40:00,48.94,48.97,48.78,48.84,98231.0,47.1533,47.1822,46.9992,47.057,98231.0
2020-06-16 14:50:00,48.86,48.88,48.68,48.76,68256.0,47.0762,47.0955,46.9028,46.9799,68256.0
2020-06-16 15:00:00,48.73,48.75,48.48,48.54,119809.0,46.951,46.9703,46.7101,46.7679,119809.0
2020-06-16 15:10:00,48.54,48.64,48.4,48.47,85553.0,46.7679,46.8643,46.633,46.7005,85553.0
2020-06-16 15:20:00,48.46,48.93,48.46,48.87,110293.0,46.6908,47.1437,46.6908,47.0859,110293.0
2020-06-16 15:30:00,48.88,49.34,48.81,49.34,434798.0,47.0955,47.5387,47.0281,47.5387,434798.0
2020-06-16 15:40:00,49.33,49.35,49.1,49.19,251347.0,47.5291,47.5483,47.3075,47.3942,251347.0
2020-06-16 15:50:00,49.18,49.41,49.07,49.41,493018.0,47.3846,47.6062,47.2786,47.6062,493018.0
2020-06-17 09:30:00,49.19,49.56,48.58,48.63,263089.0,47.3942,47.7507,46.8065,46.8546,263089.0
2020-06-17 09:40:00,48.65,48.92,48.46,48.79,135465.0,46.8739,47.134,46.6908,47.0088,135465.0
2020-06-17 09:50:00,48.8,48.99,48.5,48.56,84509.0,47.0184,47.2015,46.7294,46.7872,84509.0
2020-06-17 10:00:00,48.53,48.73,48.42,48.71,81296.0,46.7583,46.951,46.6523,46.9317,81296.0
2020-06-17 10:10:00,48.68,48.9,48.49,48.53,222421.0,46.9028,47.1148,46.7197,46.7583,222421.0
2020-06-17 10:20:00,48.55,48.62,48.28,48.37,112327.0,46.7776,46.845,46.5174,46.6041,112327.0
2020-06-17 10:30:00,48.38,48.84,48.26,48.82,55175.0,46.6138,47.057,46.4981,47.0377,55175.0
2020-06-17 10:40:00,48.82,48.93,48.67,48.9,70596.0,47.0377,47.1437,46.8932,47.1148,70596.0
2020-06-17 10:50:00,48.9,49.14,48.87,49.05,117451.0,47.1148,47.346,47.0859,47.2593,117451.0
2020-06-17 11:00:00,49.04,49.26,48.93,49.16,135587.0,47.2497,47.4616,47.1437,47.3653,135587.0
2020-06-17 11:10:00,49.19,49.25,49.06,49.16,67472.0,47.3942,47.452,47.2689,47.3653,67472.0
2020-06-17 11:20:00,49.15,49.21,49.02,49.15,53267.0,47.3556,47.4135,47.2304,47.3556,53267.0
2020-06-17 11:30:00,49.13,49.37,49.08,49.29,74291.0,47.3364,47.5676,47.2882,47.4905,74291.0
2020-06-17 11:40:00,49.29,49.38,49.1,49.13,70416.0,47.4905,47.5773,47.3075,47.3364,70416.0
2020-06-17 11:50:00,49.14,49.16,49.03,49.07,38640.0,47.346,47.3653,47.24,47.2786,38640.0
2020-06-17 12:00:00,49.07,49.21,49.05,49.09,35016.0,47.2786,47.4135,47.2593,47.2978,35016.0
2020-06-17 12:10:00,49.09,49.22,49.05,49.15,29204.0,47.2978,47.4231,47.2593,47.3556,29204.0
2020-06-17 12:20:00,49.15,49.19,49.0,49.04,38452.0,47.3556,47.3942,47.2111,47.2497,38452.0
2020-06-17 12:30:00,49.05,49.29,49.04,49.27,33347.0,47.2593,47.4905,47.2497,47.4713,33347.0
2020-06-17 12:40:00,49.26,49.26,49.1,49.14,27138.0,47.4616,47.4616,47.3075,47.346,27138.0
2020-06-17 12:50:00,49.13,49.16,49.04,49.11,20292.0,47.3364,47.3653,47.2497,47.3171,20292.0
2020-06-17 13:00:00,49.12,49.31,49.11,49.3,48618.0,47.3267,47.5098,47.3171,47.5002,48618.0
2020-06-17 13:10:00,49.3,49.31,49.14,49.3,87435.0,47.5002,47.5098,47.346,47.5002,87435.0
2020-06-17 13:20:00,49.3,49.51,49.3,49.38,82345.0,47.5002,47.7025,47.5002,47.5773,82345.0
2020-06-17 13:30:00,49.37,49.38,49.26,49.28,55484.0,47.5676,47.5773,47.4616,47.4809,55484.0
2020-06-17 13:40:00,49.28,49.31,49.22,49.25,51436.0,47.4809,47.5098,47.4231,47.452,51436.0
2020-06-17 13:50:00,49.25,49.28,49.11,49.13,49710.0,47.452,47.4809,47.3171,47.3364,49710.0
2020-06-17 14:00:00,49.15,49.29,49.08,49.29,45712.0,47.3556,47.4905,47.2882,47.4905,45712.0
2020-06-17 14:10:00,49.3,49.35,49.21,49.22,57240.0,47.5002,47.5483,47.4135,47.4231,57240.0
2020-06-17 14:20:00,49.22,49.32,49.17,49.29,50089.0,47.4231,47.5194,47.3749,47.4905,50089.0
2020-06-17 14:30:00,49.3,49.35,49.26,49.35,44297.0,47.5002,47.5483,47.4616,47.5483,44297.0
2020-06-17 14:40:00,49.35,49.46,49.35,49.44,41505.0,47.5483,47.6543,47.5483,47.6351,41505.0
2020-06-17 14:50:00,49.43,49.5,49.28,49.32,41801.0,47.6254,47.6929,47.4809,47.5194,41801.0
2020-06-17 15:00:00,49.32,49.34,49.23,49.31,36933.0,47.5194,47.5387,47.4327,47.5098,36933.0
2020-06-17 15:10:00,49.31,49.31,49.15,49.21,73458.0,47.5098,47.5098,47.3556,47.4135,73458.0
2020-06-17 15:20:00,49.19,49.19,49.0,49.05,78842.0,47.3942,47.3942,47.2111,47.2593,78842.0
2020-06-17 15:30:00,49.05,49.14,48.95,49.02,95689.0,47.2593,47.346,47.163,47.2304,95689.0
2020-06-17 15:40:00,49.03,49.03,48.76,48.88,131332.0,47.24,47.24,46.9799,47.0955,131332.0
2020-06-17 15:50:00,48.89,49.11,48.89,48.9,244598.0,47.1051,47.3171,47.1051,47.1148,244598.0
2020-06-18 09:30:00,48.39,48.59,47.98,48.55,227431.0,46.6234,46.8161,46.2284,46.7776,227431.0
2020-06-18 09:40:00,48.56,48.65,48.41,48.64,105097.0,46.7872,46.8739,46.6427,46.8643,105097.0
2020-06-18 09:50:00,48.64,48.67,48.3,48.42,86864.0,46.8643,46.8932,46.5367,46.6523,86864.0
2020-06-18 10:00:00,48.44,49.15,48.44,49.1,161670.0,46.6716,47.3556,46.6716,47.3075,161670.0
2020-06-18 10:10:00,49.09,49.2,48.97,49.08,154303.0,47.2978,47.4038,47.1822,47.2882,154303.0
2020-06-18 10:20:00,49.09,49.16,48.95,49.09,129492.0,47.2978,47.3653,47.163,47.2978,129492.0
2020-06-18 10:30:00,49.11,49.2,48.93,49.01,119072.0,47.3171,47.4038,47.1437,47.2208,119072.0
2020-06-18 10:40:00,49.01,49.07,48.86,48.86,97033.0,47.2208,47.2786,47.0762,47.0762,97033.0
2020-06-18 10:50:00,48.86,48.87,48.53,48.72,116743.0,47.0762,47.0859,46.7583,46.9413,116743.0
2020-06-18 11:00:00,48.71,48.72,48.39,48.43,100619.0,46.9317,46.9413,46.6234,46.6619,100619.0
2020-06-18 11:10:00,48.43,48.49,48.23,48.24,124277.0,46.6619,46.7197,46.4692,46.4789,124277.0
2020-06-18 11:20:00,48.23,48.52,48.23,48.42,112600.0,46.4692,46.7486,46.4692,46.6523,112600.0
2020-06-18 11:30:00,48.42,48.53,48.21,48.23,108619.0,46.6523,46.7583,46.45,46.4692,108619.0
2020-06-18 11:40:00,48.21,48.24,48.08,48.16,118049.0,46.45,46.4789,46.3247,46.4018,118049.0
2020-06-18 11:50:00,48.15,48.15,47.99,48.08,181130.0,46.3922,46.3922,46.238,46.3247,181130.0
2020-06-18 12:00:00,48.06,48.21,48.04,48.19,54975.0,46.3054,46.45,46.2862,46.4307,54975.0
2020-06-18 12:10:00,48.18,48.26,48.11,48.24,57624.0,46.4211,46.4981,46.3536,46.4789,57624.0
2020-06-18 12:20:00,48.24,48.35,48.23,48.26,58374.0,46.4789,46.5849,46.4692,46.4981,58374.0
2020-06-18 12:30:00,48.24,48.33,48.22,48.28,82705.0,46.4789,46.5656,46.4596,46.5174,82705.0
2020-06-18 12:40:00,48.28,48.35,48.25,48.32,26606.0,46.5174,46.5849,46.4885,46.556,26606.0
2020-06-18 12:50:00,48.3,48.39,48.29,48.35,32651.0,46.5367,46.6234,46.527,46.5849,32651.0
2020-06-18 13:00:00,48.35,48.39,48.27,48.29,43421.0,46.5849,46.6234,46.5078,46.527,43421.0
2020-06-18 13:10:00,48.29,48.38,48.29,48.34,86664.0,46.527,46.6138,46.527,46.5752,86664.0
2020-06-18 13:20:00,48.34,48.38,48.2,48.32,145727.0,46.5752,46.6138,46.4403,46.556,145727.0
2020-06-18 13:30:00,48.33,48.38,48.31,48.36,44627.0,46.5656,46.6138,46.5463,46.5945,44627.0
2020-06-18 13:40:00,48.37,48.37,48.23,48.23,36248.0,46.6041,46.6041,46.4692,46.4692,36248.0
2020-06-18 13:50:00,48.23,48.3,48.18,48.29,45900.0,46.4692,46.5367,46.4211,46.527,45900.0
2020-06-18 14:00:00,48.29,48.3,48.13,48.16,50820.0,46.527,46.5367,46.3729,46.4018,50820.0
2020-06-18 14:10:00,48.16,48.19,48.05,48.08,68387.0,46.4018,46.4307,46.2958,46.3247,68387.0
2020-06-18 14:20:00,48.07,48.23,48.03,48.18,127854.0,46.3151,46.4692,46.2765,46.4211,127854.0
2020-06-18 14:30:00,48.17,48.28,48.1,48.16,89254.0,46.4114,46.5174,46.344,46.4018,89254.0
2020-06-18 14:40:00,48.17,48.19,48.01,48.03,50528.0,46.4114,46.4307,46.2573,46.2765,50528.0
2020-06-18 14:50:00,48.02,48.05,47.97,48.0,170106.0,46.2669,46.2958,46.2187,46.2476,170106.0
2020-06-18 15:00:00,48.01,48.13,47.96,48.13,219854.0,46.2573,46.3729,46.2091,46.3729,219854.0
2020-06-18 15:10:00,48.13,48.16,48.01,48.15,66266.0,46.3729,46.4018,46.2573,46.3922,66266.0
2020-06-18 15:20:00,48.14,48.18,48.1,48.14,152399.0,46.3825,46.4211,46.344,46.3825,152399.0
2020-06-18 15:30:00,48.14,48.33,48.13,48.28,172297.0,46.3825,46.5656,46.3729,46.5174,172297.0
2020-06-18 15:40:00,48.27,48.28,48.16,48.19,173819.0,46.5078,46.5174,46.4018,46.4307,173819.0
2020-06-18 15:50:00,48.19,48.24,48.06,48.21,465900.0,46.4307,46.4789,46.3054,46.45,465900.0
2020-06-19 09:30:00,49.09,49.09,48.42,48.95,601318.0,47.2978,47.2978,46.6523,47.163,601318.0
2020-06-19 09:40:00,48.95,49.1,48.68,48.92,126007.0,47.163,47.3075,46.9028,47.134,126007.0
2020-06-19 09:50:00,48.9,49.02,48.73,48.89,68604.0,47.1148,47.2304,46.951,47.1051,68604.0
2020-06-19 10:00:00,48.91,49.15,48.84,49.03,90786.0,47.1244,47.3556,47.057,47.24,90786.0
2020-06-19 10:10:00,49.04,49.07,48.84,49.0,131564.0,47.2497,47.2786,47.057,47.2111,131564.0
2020-06-19 10:20:00,49.01,49.03,48.82,48.9,52765.0,47.2208,47.24,47.0377,47.1148,52765.0
2020-06-19 10:30:00,48.92,48.93,48.71,48.77,40994.0,47.134,47.1437,46.9317,46.9895,40994.0
2020-06-19 10:40:00,48.76,48.96,48.66,48.96,65419.0,46.9799,47.1726,46.8835,47.1726,65419.0
2020-06-19 10:50:00,48.97,49.01,48.82,48.84,66087.0,47.1822,47.2208,47.0377,47.057,66087.0
2020-06-19 11:00:00,48.84,48.95,48.75,48.94,48889.0,47.057,47.163,46.9703,47.1533,48889.0
2020-06-19 11:10:00,48.95,49.07,48.85,48.85,54026.0,47.163,47.2786,47.0666,47.0666,54026.0
2020-06-19 11:20:00,48.83,48.97,48.75,48.85,85764.0,47.0473,47.1822,46.9703,47.0666,85764.0
2020-06-19 11:30:00,48.85,48.85,48.63,48.7,61588.0,47.0666,47.0666,46.8546,46.9221,61588.0
2020-06-19 11:40:00,48.71,48.76,48.59,48.59,58908.0,46.9317,46.9799,46.8161,46.8161,58908.0
2020-06-19 11:50:00,48.6,48.61,48.53,48.54,60705.0,46.8257,46.8354,46.7583,46.7679,60705.0
2020-06-19 12:00:00,48.53,48.54,48.34,48.34,118199.0,46.7583,46.7679,46.5752,46.5752,118199.0
2020-06-19 12:10:00,48.32,48.44,47.84,47.85,140876.0,46.556,46.6716,46.0935,46.1031,140876.0
2020-06-19 12:20:00,47.86,48.01,47.65,47.84,157416.0,46.1127,46.2573,45.9104,46.0935,157416.0
2020-06-19 12:30:00,47.83,48.03,47.71,47.72,174591.0,46.0838,46.2765,45.9682,45.9779,174591.0
2020-06-19 12:40:00,47.73,47.86,47.67,47.85,62053.0,45.9875,46.1127,45.9297,46.1031,62053.0
2020-06-19 12:50:00,47.85,47.95,47.77,47.91,63411.0,46.1031,46.1995,46.026,46.1609,63411.0
2020-06-19 13:00:00,47.9,47.9,47.64,47.65,87737.0,46.1513,46.1513,45.9008,45.9104,87737.0
2020-06-19 13:10:00,47.65,47.77,47.55,47.62,59450.0,45.9104,46.026,45.8141,45.8815,59450.0
2020-06-19 13:20:00,47.61,47.61,47.41,47.54,162135.0,45.8719,45.8719,45.6792,45.8044,162135.0
2020-06-19 13:30:00,47.53,47.56,47.33,47.56,106683.0,45.7948,45.8237,45.6021,45.8237,106683.0
2020-06-19 13:40:00,47.55,47.72,47.31,47.48,62818.0,45.8141,45.9779,45.5828,45.7466,62818.0
2020-06-19 13:50:00,47.48,47.58,47.26,47.27,66728.0,45.7466,45.843,45.5346,45.5443,66728.0
2020-06-19 14:00:00,47.29,47.44,47.13,47.23,114328.0,45.5636,45.7081,45.4094,45.5057,114328.0
2020-06-19 14:10:00,47.22,47.3,47.06,47.1,101350.0,45.4961,45.5732,45.342,45.3805,101350.0
2020-06-19 14:20:00,47.1,47.26,47.09,47.14,64436.0,45.3805,45.5346,45.3709,45.419,64436.0
2020-06-19 14:30:00,47.12,47.55,47.08,47.5,85756.0,45.3998,45.8141,45.3612,45.7659,85756.0
2020-06-19 14:40:00,47.51,47.65,47.44,47.52,55185.0,45.7755,45.9104,45.7081,45.7852,55185.0
2020-06-19 14:50:00,47.54,47.74,47.49,47.7,115939.0,45.8044,45.9971,45.7563,45.9586,115939.0
2020-06-19 15:00:00,47.7,47.8,47.57,47.57,79515.0,45.9586,46.0549,45.8333,45.8333,79515.0
2020-06-19 15:10:00,47.58,47.81,47.48,47.76,117540.0,45.843,46.0646,45.7466,46.0164,117540.0
2020-06-19 15:20:00,47.76,47.78,47.54,47.54,108624.0,46.0164,46.0357,45.8044,45.8044,108624.0
2020-06-19 15:30:00,47.55,47.64,47.46,47.47,176921.0,45.8141,45.9008,45.7273,45.737,176921.0
2020-06-19 15:40:00,47.46,47.49,47.14,47.19,281343.0,45.7273,45.7563,45.419,45.4672,281343.0
2020-06-19 15:50:00,47.18,47.33,47.05,47.17,541467.0,45.4576,45.6021,45.3323,45.4479,541467.0
2020-06-22 09:30:00,46.78,46.89,45.71,45.71,370617.0,45.0722,45.1782,44.0412,44.0412,370617.0
2020-06-22 09:40:00,45.71,46.42,45.58,46.31,328174.0,44.0412,44.7253,43.916,44.6193,328174.0
2020-06-22 09:50:00,46.29,46.32,46.0,46.1,186647.0,44.6001,44.629,44.3206,44.417,186647.0
2020-06-22 10:00:00,46.09,46.18,45.86,45.94,140322.0,44.4074,44.4941,44.1858,44.2628,140322.0
2020-06-22 10:10:00,45.95,46.18,45.75,45.81,179427.0,44.2725,44.4941,44.0798,44.1376,179427.0
2020-06-22 10:20:00,45.8,45.83,45.64,45.76,133133.0,44.128,44.1569,43.9738,44.0894,133133.0
2020-06-22 10:30:00,45.78,45.83,45.51,45.54,193103.0,44.1087,44.1569,43.8485,43.8774,193103.0
2020-06-22 10:40:00,45.55,45.63,45.42,45.44,84114.0,43.8871,43.9642,43.7618,43.7811,84114.0
2020-06-22 10:50:00,45.44,45.46,45.14,45.19,155359.0,43.7811,43.8004,43.492,43.5402,155359.0
2020-06-22 11:00:00,45.18,45.45,45.11,45.32,125302.0,43.5306,43.7907,43.4631,43.6655,125302.0
2020-06-22 11:10:00,45.31,45.66,45.2,45.64,128392.0,43.6558,43.9931,43.5499,43.9738,128392.0
2020-06-22 11:20:00,45.63,45.64,45.44,45.48,64073.0,43.9642,43.9738,43.7811,43.8196,64073.0
2020-06-22 11:30:00,45.51,45.63,45.42,45.59,71747.0,43.8485,43.9642,43.7618,43.9256,71747.0
2020-06-22 11:40:00,45.61,45.62,45.36,45.55,150971.0,43.9449,43.9545,43.704,43.8871,150971.0
2020-06-22 11:50:00,45.55,45.63,45.49,45.49,64627.0,43.8871,43.9642,43.8293,43.8293,64627.0
2020-06-22 12:00:00,45.5,45.88,45.5,45.82,88835.0,43.8389,44.205,43.8389,44.1472,88835.0
2020-06-22 12:10:00,45.82,45.92,45.71,45.76,97469.0,44.1472,44.2436,44.0412,44.0894,97469.0
2020-06-22 12:20:00,45.77,45.88,45.72,45.87,80217.0,44.099,44.205,44.0509,44.1954,80217.0
2020-06-22 12:30:00,45.87,45.92,45.78,45.86,114565.0,44.1954,44.2436,44.1087,44.1858,114565.0
2020-06-22 12:40:00,45.86,46.16,45.8,46.13,131326.0,44.1858,44.4748,44.128,44.4459,131326.0
2020-06-22 12:50:00,46.14,46.2,46.06,46.1,58798.0,44.4555,44.5133,44.3785,44.417,58798.0
2020-06-22 13:00:00,46.11,46.19,45.99,46.05,70020.0,44.4266,44.5037,44.311,44.3688,70020.0
2020-06-22 13:10:00,46.05,46.06,45.9,45.97,43568.0,44.3688,44.3785,44.2243,44.2917,43568.0
2020-06-22 13:20:00,45.98,46.09,45.92,45.93,52988.0,44.3014,44.4074,44.2436,44.2532,52988.0
2020-06-22 13:30:00,45.94,45.95,45.8,45.88,54974.0,44.2628,44.2725,44.128,44.205,54974.0
2020-06-22 13:40:00,45.88,46.05,45.86,46.02,44589.0,44.205,44.3688,44.1858,44.3399,44589.0
2020-06-22 13:50:00,46.01,46.03,45.95,45.98,40532.0,44.3303,44.3496,44.2725,44.3014,40532.0
2020-06-22 14:00:00,45.98,46.05,45.76,46.03,131498.0,44.3014,44.3688,44.0894,44.3496,131498.0
2020-06-22 14:10:00,46.04,46.04,45.83,45.86,47409.0,44.3592,44.3592,44.1569,44.1858,47409.0
2020-06-22 14:20:00,45.88,46.09,45.85,45.98,86796.0,44.205,44.4074,44.1761,44.3014,86796.0
2020-06-22 14:30:00,45.98,46.06,45.96,45.98,74844.0,44.3014,44.3785,44.2821,44.3014,74844.0
2020-06-22 14:40:00,45.97,46.04,45.95,46.02,54311.0,44.2917,44.3592,44.2725,44.3399,54311.0
2020-06-22 14:50:00,46.02,46.06,45.98,46.03,98654.0,44.3399,44.3785,44.3014,44.3496,98654.0
2020-06-22 15:00:00,46.02,46.17,45.99,46.09,143485.0,44.3399,44.4844,44.311,44.4074,143485.0
2020-06-22 15:10:00,46.11,46.15,45.96,45.99,180927.0,44.4266,44.4652,44.2821,44.311,180927.0
2020-06-22 15:20:00,45.98,46.03,45.83,46.0,260956.0,44.3014,44.3496,44.1569,44.3206,260956.0
2020-06-22 15:30:00,46.0,46.12,45.98,46.08,175949.0,44.3206,44.4363,44.3014,44.3977,175949.0
2020-06-22 15:40:00,46.08,46.24,45.99,46.13,239206.0,44.3977,44.5519,44.311,44.4459,239206.0
2020-06-22 15:50:00,46.13,46.33,46.12,46.28,632709.0,44.4459,44.6386,44.4363,44.5904,632709.0
2020-06-23 09:30:00,47.0,47.0,46.35,46.5,448077.0,45.2841,45.2841,44.6579,44.8024,448077.0
2020-06-23 09:40:00,46.51,46.86,46.42,46.73,191036.0,44.812,45.1493,44.7253,45.024,191036.0
2020-06-23 09:50:00,46.73,46.84,46.6,46.8,106816.0,45.024,45.13,44.8987,45.0914,106816.0
2020-06-23 10:00:00,46.79,46.88,46.61,46.81,187429.0,45.0818,45.1685,44.9084,45.1011,187429.0
2020-06-23 10:10:00,46.81,46.86,46.63,46.76,62834.0,45.1011,45.1493,44.9276,45.0529,62834.0
2020-06-23 10:20:00,46.78,46.85,46.62,46.71,78042.0,45.0722,45.1396,44.918,45.0047,78042.0
2020-06-23 10:30:00,46.72,46.76,46.58,46.67,65286.0,45.0144,45.0529,44.8795,44.9662,65286.0
2020-06-23 10:40:00,46.67,46.83,46.51,46.64,91819.0,44.9662,45.1203,44.812,44.9373,91819.0
2020-06-23 10:50:00,46.64,46.73,46.61,46.73,139254.0,44.9373,45.024,44.9084,45.024,139254.0
2020-06-23 11:00:00,46.71,46.72,46.54,46.55,53446.0,45.0047,45.0144,44.8409,44.8506,53446.0
2020-06-23 11:10:00,46.57,46.6,46.42,46.5,48422.0,44.8698,44.8987,44.7253,44.8024,48422.0
2020-06-23 11:20:00,46.49,46.6,46.44,46.54,49469.0,44.7928,44.8987,44.7446,44.8409,49469.0
2020-06-23 11:30:00,46.56,46.65,46.49,46.65,47771.0,44.8602,44.9469,44.7928,44.9469,47771.0
2020-06-23 11:40:00,46.65,46.69,46.54,46.55,45277.0,44.9469,44.9855,44.8409,44.8506,45277.0
2020-06-23 11:50:00,46.55,46.75,46.54,46.73,71676.0,44.8506,45.0433,44.8409,45.024,71676.0
2020-06-23 12:00:00,46.77,46.79,46.68,46.69,46764.0,45.0625,45.0818,44.9758,44.9855,46764.0
2020-06-23 12:10:00,46.69,46.78,46.64,46.71,40433.0,44.9855,45.0722,44.9373,45.0047,40433.0
2020-06-23 12:20:00,46.69,46.72,46.59,46.61,48530.0,44.9855,45.0144,44.8891,44.9084,48530.0
2020-06-23 12:30:00,46.6,46.64,46.49,46.51,121677.0,44.8987,44.9373,44.7928,44.812,121677.0
2020-06-23 12:40:00,46.51,46.54,46.4,46.5,56590.0,44.812,44.8409,44.706,44.8024,56590.0
2020-06-23 12:50:00,46.5,46.55,46.45,46.5,48858.0,44.8024,44.8506,44.7542,44.8024,48858.0
2020-06-23 13:00:00,46.5,46.53,46.46,46.5,49708.0,44.8024,44.8313,44.7639,44.8024,49708.0
2020-06-23 13:10:00,46.5,46.57,46.48,46.55,30436.0,44.8024,44.8698,44.7831,44.8506,30436.0
2020-06-23 13:20:00,46.55,46.57,46.45,46.49,56424.0,44.8506,44.8698,44.7542,44.7928,56424.0
2020-06-23 13:30:00,46.49,46.57,46.46,46.57,60599.0,44.7928,44.8698,44.7639,44.8698,60599.0
2020-06-23 13:40:00,46.57,46.65,46.51,46.52,200462.0,44.8698,44.9469,44.812,44.8217,200462.0
2020-06-23 13:50:00,46.53,46.58,46.47,46.54,84856.0,44.8313,44.8795,44.7735,44.8409,84856.0
2020-06-23 14:00:00,46.53,46.6,46.4,46.51,86021.0,44.8313,44.8987,44.706,44.812,86021.0
2020-06-23 14:10:00,46.52,46.58,46.41,46.55,59829.0,44.8217,44.8795,44.7157,44.8506,59829.0
2020-06-23 14:20:00,46.53,46.66,46.49,46.66,239952.0,44.8313,44.9566,44.7928,44.9566,239952.0
2020-06-23 14:30:00,46.66,46.92,46.65,46.91,67582.0,44.9566,45.2071,44.9469,45.1974,67582.0
2020-06-23 14:40:00,46.91,46.92,46.58,46.59,161931.0,45.1974,45.2071,44.8795,44.8891,161931.0
2020-06-23 14:50:00,46.59,46.64,46.52,46.63,138291.0,44.8891,44.9373,44.8217,44.9276,138291.0
2020-06-23 15:00:00,46.62,46.69,46.55,46.63,134675.0,44.918,44.9855,44.8506,44.9276,134675.0
2020-06-23 15:10:00,46.63,46.66,46.57,46.62,96697.0,44.9276,44.9566,44.8698,44.918,96697.0
2020-06-23 15:20:00,46.62,46.67,46.55,46.59,73529.0,44.918,44.9662,44.8506,44.8891,73529.0
2020-06-23 15:30:00,46.61,46.65,46.55,46.62,80983.0,44.9084,44.9469,44.8506,44.918,80983.0
2020-06-23 15:40:00,46.62,46.66,46.55,46.61,109094.0,44.918,44.9566,44.8506,44.9084,109094.0
2020-06-23 15:50:00,46.61,47.01,46.47,46.88,907284.0,44.9084,45.2938,44.7735,45.1685,907284.0
2020-06-24 09:30:00,46.39,46.67,46.07,46.36,351064.0,44.6964,44.9662,44.3881,44.6675,351064.0
2020-06-24 09:40:00,46.35,46.35,45.88,45.9,149088.0,44.6579,44.6579,44.205,44.2243,149088.0
2020-06-24 09:50:00,45.91,46.04,45.62,45.66,234531.0,44.2339,44.3592,43.9545,43.9931,234531.0
2020-06-24 10:00:00,45.66,45.89,45.46,45.58,319086.0,43.9931,44.2147,43.8004,43.916,319086.0
2020-06-24 10:10:00,45.57,45.91,45.38,45.73,377474.0,43.9063,44.2339,43.7233,44.0605,377474.0
2020-06-24 10:20:00,45.75,45.94,45.72,45.85,101196.0,44.0798,44.2628,44.0509,44.1761,101196.0
2020-06-24 10:30:00,45.85,45.91,45.58,45.66,101416.0,44.1761,44.2339,43.916,43.9931,101416.0
2020-06-24 10:40:00,45.66,45.72,45.5,45.52,150816.0,43.9931,44.0509,43.8389,43.8582,150816.0
2020-06-24 10:50:00,45.51,45.55,45.4,45.48,217724.0,43.8485,43.8871,43.7426,43.8196,217724.0
2020-06-24 11:00:00,45.48,45.5,45.27,45.28,125340.0,43.8196,43.8389,43.6173,43.6269,125340.0
2020-06-24 11:10:00,45.29,45.29,45.06,45.06,129083.0,43.6366,43.6366,43.415,43.415,129083.0
2020-06-24 11:20:00,45.05,45.12,44.92,45.12,204903.0,43.4053,43.4728,43.2801,43.4728,204903.0
2020-06-24 11:30:00,45.12,45.12,44.62,44.64,203920.0,43.4728,43.4728,42.991,43.0103,203920.0
2020-06-24 11:40:00,44.62,44.63,44.25,44.32,199825.0,42.991,43.0007,42.6345,42.702,199825.0
2020-06-24 11:50:00,44.35,44.67,44.33,44.63,161429.0,42.7309,43.0392,42.7116,43.0007,161429.0
2020-06-24 12:00:00,44.64,44.82,44.52,44.69,89738.0,43.0103,43.1837,42.8947,43.0585,89738.0
2020-06-24 12:10:00,44.72,44.88,44.69,44.85,146600.0,43.0874,43.2415,43.0585,43.2126,146600.0
2020-06-24 12:20:00,44.83,44.96,44.77,44.81,92241.0,43.1934,43.3186,43.1356,43.1741,92241.0
2020-06-24 12:30:00,44.81,44.83,44.72,44.81,55932.0,43.1741,43.1934,43.0874,43.1741,55932.0
2020-06-24 12:40:00,44.82,45.03,44.81,44.86,109142.0,43.1837,43.3861,43.1741,43.2223,109142.0
2020-06-24 12:50:00,44.87,44.98,44.77,44.95,139182.0,43.2319,43.3379,43.1356,43.309,139182.0
2020-06-24 13:00:00,44.96,45.17,44.95,45.11,61601.0,43.3186,43.5209,43.309,43.4631,61601.0
2020-06-24 13:10:00,45.11,45.16,44.95,44.98,67163.0,43.4631,43.5113,43.309,43.3379,67163.0
2020-06-24 13:20:00,44.98,44.98,44.79,44.84,53773.0,43.3379,43.3379,43.1548,43.203,53773.0
2020-06-24 13:30:00,44.83,44.83,44.67,44.72,55257.0,43.1934,43.1934,43.0392,43.0874,55257.0
2020-06-24 13:40:00,44.73,44.81,44.62,44.76,42352.0,43.097,43.1741,42.991,43.1259,42352.0
2020-06-24 13:50:00,44.76,44.88,44.72,44.88,54108.0,43.1259,43.2415,43.0874,43.2415,54108.0
2020-06-24 14:00:00,44.88,45.07,44.8,45.07,189399.0,43.2415,43.4246,43.1645,43.4246,189399.0
2020-06-24 14:10:00,45.05,45.07,44.95,45.0,134584.0,43.4053,43.4246,43.309,43.3572,134584.0
2020-06-24 14:20:00,45.0,45.1,44.88,44.99,171224.0,43.3572,43.4535,43.2415,43.3475,171224.0
2020-06-24 14:30:00,44.98,45.28,44.95,45.01,465074.0,43.3379,43.6269,43.309,43.3668,465074.0
2020-06-24 14:40:00,45.0,45.06,44.85,44.89,93308.0,43.3572,43.415,43.2126,43.2512,93308.0
2020-06-24 14:50:00,44.9,45.01,44.84,44.89,110803.0,43.2608,43.3668,43.203,43.2512,110803.0
2020-06-24 15:00:00,44.9,45.03,44.88,44.92,164773.0,43.2608,43.3861,43.2415,43.2801,164773.0
2020-06-24 15:10:00,44.92,45.11,44.88,45.06,130395.0,43.2801,43.4631,43.2415,43.415,130395.0
2020-06-24 15:20:00,45.07,45.12,44.82,44.86,72922.0,43.4246,43.4728,43.1837,43.2223,72922.0
2020-06-24 15:30:00,44.88,44.95,44.77,44.83,112105.0,43.2415,43.309,43.1356,43.1934,112105.0
2020-06-24 15:40:00,44.83,44.99,44.82,44.95,122208.0,43.1934,43.3475,43.1837,43.309,122208.0
2020-06-24 15:50:00,44.94,45.05,44.82,44.93,685476.0,43.2993,43.4053,43.1837,43.2897,685476.0
2020-06-25 09:30:00,44.0,44.09,43.6,43.6,318865.0,42.3937,42.4804,42.0083,42.0083,318865.0
2020-06-25 09:40:00,43.62,43.63,43.03,43.35,580765.0,42.0275,42.0372,41.4591,41.7674,580765.0
2020-06-25 09:50:00,43.35,43.89,43.34,43.72,314716.0,41.7674,42.2877,41.7578,42.1239,314716.0
2020-06-25 10:00:00,43.71,43.83,43.23,43.4,553016.0,42.1143,42.2299,41.6518,41.8156,553016.0
2020-06-25 10:10:00,43.41,43.69,43.4,43.54,218720.0,41.8252,42.095,41.8156,41.9505,218720.0
2020-06-25 10:20:00,43.53,43.93,43.52,43.9,270259.0,41.9408,42.3262,41.9312,42.2973,270259.0
2020-06-25 10:30:00,43.9,44.03,43.45,43.53,405938.0,42.2973,42.4226,41.8637,41.9408,405938.0
2020-06-25 10:40:00,43.57,43.61,43.35,43.49,302615.0,41.9794,42.0179,41.7674,41.9023,302615.0
2020-06-25 10:50:00,43.49,43.84,43.44,43.82,123672.0,41.9023,42.2395,41.8541,42.2202,123672.0
2020-06-25 11:00:00,43.8,43.89,43.67,43.82,109769.0,42.201,42.2877,42.0757,42.2202,109769.0
2020-06-25 11:10:00,43.85,44.22,43.8,44.16,533966.0,42.2491,42.6056,42.201,42.5478,533966.0
2020-06-25 11:20:00,44.16,44.16,44.06,44.13,135671.0,42.5478,42.5478,42.4515,42.5189,135671.0
2020-06-25 11:30:00,44.14,44.15,43.9,44.1,187106.0,42.5286,42.5382,42.2973,42.49,187106.0
2020-06-25 11:40:00,44.11,44.25,43.97,44.22,305160.0,42.4996,42.6345,42.3648,42.6056,305160.0
2020-06-25 11:50:00,44.21,44.34,44.14,44.14,189237.0,42.596,42.7213,42.5286,42.5286,189237.0
2020-06-25 12:00:00,44.14,44.39,44.14,44.28,84736.0,42.5286,42.7694,42.5286,42.6634,84736.0
2020-06-25 12:10:00,44.27,44.57,44.12,44.55,426352.0,42.6538,42.9429,42.5093,42.9236,426352.0
2020-06-25 12:20:00,44.57,44.6,44.37,44.42,157898.0,42.9429,42.9718,42.7502,42.7983,157898.0
2020-06-25 12:30:00,44.42,44.56,44.37,44.5,62246.0,42.7983,42.9332,42.7502,42.8754,62246.0
2020-06-25 12:40:00,44.48,44.55,44.36,44.39,100105.0,42.8561,42.9236,42.7405,42.7694,100105.0
2020-06-25 12:50:00,44.4,44.46,44.34,44.41,124930.0,42.7791,42.8369,42.7213,42.7887,124930.0
2020-06-25 13:00:00,44.4,44.45,44.31,44.41,94540.0,42.7791,42.8272,42.6923,42.7887,94540.0
2020-06-25 13:10:00,44.41,44.66,44.35,44.64,91716.0,42.7887,43.0296,42.7309,43.0103,91716.0
2020-06-25 13:20:00,44.64,44.67,44.48,44.64,63685.0,43.0103,43.0392,42.8561,43.0103,63685.0
2020-06-25 13:30:00,44.63,44.7,44.46,44.53,269586.0,43.0007,43.0681,42.8369,42.9043,269586.0
2020-06-25 13:40:00,44.53,44.61,44.47,44.56,124668.0,42.9043,42.9814,42.8465,42.9332,124668.0
2020-06-25 13:50:00,44.56,44.62,44.46,44.46,126135.0,42.9332,42.991,42.8369,42.8369,126135.0
2020-06-25 14:00:00,44.46,44.52,44.39,44.47,61881.0,42.8369,42.8947,42.7694,42.8465,61881.0
2020-06-25 14:10:00,44.47,44.55,44.43,44.51,124289.0,42.8465,42.9236,42.808,42.885,124289.0
2020-06-25 14:20:00,44.5,44.52,44.4,44.49,74448.0,42.8754,42.8947,42.7791,42.8658,74448.0
2020-06-25 14:30:00,44.48,44.48,44.21,44.25,113591.0,42.8561,42.8561,42.596,42.6345,113591.0
2020-06-25 14:40:00,44.24,44.3,44.2,44.22,117477.0,42.6249,42.6827,42.5864,42.6056,117477.0
2020-06-25 14:50:00,44.22,44.29,44.17,44.2,72317.0,42.6056,42.6731,42.5575,42.5864,72317.0
2020-06-25 15:00:00,44.2,44.51,44.16,44.5,380153.0,42.5864,42.885,42.5478,42.8754,380153.0
2020-06-25 15:10:00,44.5,44.58,44.47,44.54,303515.0,42.8754,42.9525,42.8465,42.9139,303515.0
2020-06-25 15:20:00,44.54,44.96,44.48,44.96,216817.0,42.9139,43.3186,42.8561,43.3186,216817.0
2020-06-25 15:30:00,44.96,45.15,44.83,45.0,202018.0,43.3186,43.5017,43.1934,43.3572,202018.0
2020-06-25 15:40:00,45.02,45.1,44.62,44.83,681671.0,43.3764,43.4535,42.991,43.1934,681671.0
2020-06-25 15:50:00,44.82,45.05,44.77,44.96,461915.0,43.1837,43.4053,43.1356,43.3186,461915.0
2020-06-26 09:30:00,44.72,44.84,44.37,44.52,163865.0,43.0874,43.203,42.7502,42.8947,163865.0
2020-06-26 09:40:00,44.5,44.57,44.28,44.36,89485.0,42.8754,42.9429,42.6634,42.7405,89485.0
2020-06-26 09:50:00,44.35,44.56,44.28,44.45,95513.0,42.7309,42.9332,42.6634,42.8272,95513.0
2020-06-26 10:00:00,44.47,44.53,43.98,44.06,184962.0,42.8465,42.9043,42.3744,42.4515,184962.0
2020-06-26 10:10:00,44.07,44.07,43.46,43.73,394902.0,42.4611,42.4611,41.8734,42.1335,394902.0
2020-06-26 10:20:00,43.73,43.82,43.63,43.71,254219.0,42.1335,42.2202,42.0372,42.1143,254219.0
2020-06-26 10:30:00,43.71,43.74,43.48,43.66,161742.0,42.1143,42.1432,41.8926,42.0661,161742.0
2020-06-26 10:40:00,43.66,43.73,43.56,43.58,88810.0,42.0661,42.1335,41.9697,41.989,88810.0
2020-06-26 10:50:00,43.6,43.76,43.52,43.56,127335.0,42.0083,42.1624,41.9312,41.9697,127335.0
2020-06-26 11:00:00,43.58,43.76,43.54,43.61,131687.0,41.989,42.1624,41.9505,42.0179,131687.0
2020-06-26 11:10:00,43.6,43.6,43.36,43.43,137148.0,42.0083,42.0083,41.777,41.8445,137148.0
2020-06-26 11:20:00,43.45,43.52,43.43,43.51,64276.0,41.8637,41.9312,41.8445,41.9216,64276.0
2020-06-26 11:30:00,43.51,43.6,43.4,43.49,103023.0,41.9216,42.0083,41.8156,41.9023,103023.0
2020-06-26 11:40:00,43.47,43.51,43.38,43.42,62854.0,41.883,41.9216,41.7963,41.8348,62854.0
2020-06-26 11:50:00,43.42,43.56,43.38,43.47,81833.0,41.8348,41.9697,41.7963,41.883,81833.0
2020-06-26 12:00:00,43.46,43.46,43.29,43.31,74346.0,41.8734,41.8734,41.7096,41.7289,74346.0
2020-06-26 12:10:00,43.3,43.34,43.19,43.24,59724.0,41.7192,41.7578,41.6132,41.6614,59724.0
2020-06-26 12:20:00,43.24,43.51,43.19,43.46,109494.0,41.6614,41.9216,41.6132,41.8734,109494.0
2020-06-26 12:30:00,43.46,43.46,43.34,43.45,44995.0,41.8734,41.8734,41.7578,41.8637,44995.0
2020-06-26 12:40:00,43.44,43.44,43.28,43.38,51101.0,41.8541,41.8541,41.6999,41.7963,51101.0
2020-06-26 12:50:00,43.38,43.42,43.3,43.39,40124.0,41.7963,41.8348,41.7192,41.8059,40124.0
2020-06-26 13:00:00,43.39,43.51,43.37,43.48,73098.0,41.8059,41.9216,41.7867,41.8926,73098.0
2020-06-26 13:10:00,43.48,43.64,43.46,43.5,391507.0,41.8926,42.0468,41.8734,41.9119,391507.0
2020-06-26 13:20:00,43.5,43.51,43.29,43.35,92170.0,41.9119,41.9216,41.7096,41.7674,92170.0
2020-06-26 13:30:00,43.34,43.46,43.33,43.41,54443.0,41.7578,41.8734,41.7481,41.8252,54443.0
2020-06-26 13:40:00,43.4,43.41,43.31,43.39,42299.0,41.8156,41.8252,41.7289,41.8059,42299.0
2020-06-26 13:50:00,43.38,43.4,43.28,43.34,59486.0,41.7963,41.8156,41.6999,41.7578,59486.0
2020-06-26 14:00:00,43.33,43.34,43.24,43.29,70398.0,41.7481,41.7578,41.6614,41.7096,70398.0
2020-06-26 14:10:00,43.31,43.35,43.19,43.25,163415.0,41.7289,41.7674,41.6132,41.671,163415.0
2020-06-26 14:20:00,43.23,43.28,43.13,43.19,62409.0,41.6518,41.6999,41.5554,41.6132,62409.0
2020-06-26 14:30:00,43.19,43.26,43.14,43.2,94930.0,41.6132,41.6807,41.5651,41.6229,94930.0
2020-06-26 14:40:00,43.19,43.27,43.02,43.06,104464.0,41.6132,41.6903,41.4494,41.488,104464.0
2020-06-26 14:50:00,43.07,43.33,43.07,43.3,83490.0,41.4976,41.7481,41.4976,41.7192,83490.0
2020-06-26 15:00:00,43.3,43.38,43.18,43.26,73332.0,41.7192,41.7963,41.6036,41.6807,73332.0
2020-06-26 15:10:00,43.26,43.37,43.22,43.26,119854.0,41.6807,41.7867,41.6421,41.6807,119854.0
2020-06-26 15:20:00,43.27,43.28,43.05,43.16,173285.0,41.6903,41.6999,41.4783,41.5843,173285.0
2020-06-26 15:30:00,43.15,43.18,43.02,43.02,164733.0,41.5747,41.6036,41.4494,41.4494,164733.0
2020-06-26 15:40:00,43.02,43.3,43.01,43.27,268166.0,41.4494,41.7192,41.4398,41.6903,268166.0
2020-06-26 15:50:00,43.26,43.43,43.14,43.35,1055753.0,41.6807,41.8445,41.5651,41.7674,1055753.0
2020-06-29 09:30:00,43.52,43.7,43.23,43.23,218009.0,41.9312,42.1046,41.6518,41.6518,218009.0
2020-06-29 09:40:00,43.25,43.29,42.88,43.27,214552.0,41.671,41.7096,41.3146,41.6903,214552.0
2020-06-29 09:50:00,43.3,43.62,43.17,43.55,204471.0,41.7192,42.0275,41.594,41.9601,204471.0
2020-06-29 10:00:00,43.54,43.75,43.5,43.64,139271.0,41.9505,42.1528,41.9119,42.0468,139271.0
2020-06-29 10:10:00,43.66,44.06,43.54,43.99,243149.0,42.0661,42.4515,41.9505,42.384,243149.0
2020-06-29 10:20:00,44.0,44.25,43.82,44.19,332126.0,42.3937,42.6345,42.2202,42.5767,332126.0
2020-06-29 10:30:00,44.18,44.42,44.12,44.37,310091.0,42.5671,42.7983,42.5093,42.7502,310091.0
2020-06-29 10:40:00,44.36,44.36,43.94,44.3,486320.0,42.7405,42.7405,42.3359,42.6827,486320.0
2020-06-29 10:50:00,44.3,44.46,44.12,44.14,82876.0,42.6827,42.8369,42.5093,42.5286,82876.0
2020-06-29 11:00:00,44.15,44.2,43.97,43.99,258765.0,42.5382,42.5864,42.3648,42.384,258765.0
2020-06-29 11:10:00,43.98,43.98,43.8,43.9,55118.0,42.3744,42.3744,42.201,42.2973,55118.0
2020-06-29 11:20:00,43.9,44.07,43.83,44.03,91748.0,42.2973,42.4611,42.2299,42.4226,91748.0
2020-06-29 11:30:00,44.04,44.13,43.97,44.06,132707.0,42.4322,42.5189,42.3648,42.4515,132707.0
2020-06-29 11:40:00,44.06,44.35,44.04,44.3,331227.0,42.4515,42.7309,42.4322,42.6827,331227.0
2020-06-29 11:50:00,44.3,44.34,44.2,44.27,81454.0,42.6827,42.7213,42.5864,42.6538,81454.0
2020-06-29 12:00:00,44.25,44.34,44.24,44.26,41517.0,42.6345,42.7213,42.6249,42.6442,41517.0
2020-06-29 12:10:00,44.24,44.43,44.18,44.43,84206.0,42.6249,42.808,42.5671,42.808,84206.0
2020-06-29 12:20:00,44.41,44.53,44.41,44.48,114002.0,42.7887,42.9043,42.7887,42.8561,114002.0
2020-06-29 12:30:00,44.48,44.79,44.47,44.7,197448.0,42.8561,43.1548,42.8465,43.0681,197448.0
2020-06-29 12:40:00,44.7,44.73,44.56,44.56,71552.0,43.0681,43.097,42.9332,42.9332,71552.0
2020-06-29 12:50:00,44.56,44.72,44.51,44.52,66291.0,42.9332,43.0874,42.885,42.8947,66291.0
2020-06-29 13:00:00,44.52,44.6,44.46,44.54,372482.0,42.8947,42.9718,42.8369,42.9139,372482.0
2020-06-29 13:10:00,44.56,44.73,44.56,44.71,53168.0,42.9332,43.097,42.9332,43.0777,53168.0
2020-06-29 13:20:00,44.71,44.89,44.7,44.84,115465.0,43.0777,43.2512,43.0681,43.203,115465.0
2020-06-29 13:30:00,44.83,44.84,44.68,44.74,163339.0,43.1934,43.203,43.0488,43.1066,163339.0
2020-06-29 13:40:00,44.74,44.94,44.69,44.76,90417.0,43.1066,43.2993,43.0585,43.1259,90417.0
2020-06-29 13:50:00,44.76,44.76,44.58,44.63,54099.0,43.1259,43.1259,42.9525,43.0007,54099.0
2020-06-29 14:00:00,44.61,44.65,44.58,44.62,32860.0,42.9814,43.0199,42.9525,42.991,32860.0
2020-06-29 14:10:00,44.61,44.72,44.56,44.64,67623.0,42.9814,43.0874,42.9332,43.0103,67623.0
2020-06-29 14:20:00,44.63,44.68,44.51,44.55,69917.0,43.0007,43.0488,42.885,42.9236,69917.0
2020-06-29 14:30:00,44.55,44.6,44.47,44.59,62969.0,42.9236,42.9718,42.8465,42.9621,62969.0
2020-06-29 14:40:00,44.58,44.59,44.42,44.44,57533.0,42.9525,42.9621,42.7983,42.8176,57533.0
2020-06-29 14:50:00,44.45,44.49,44.37,44.39,40179.0,42.8272,42.8658,42.7502,42.7694,40179.0
2020-06-29 15:00:00,44.37,44.41,44.23,44.33,55934.0,42.7502,42.7887,42.6153,42.7116,55934.0
2020-06-29 15:10:00,44.34,44.44,44.25,44.4,54724.0,42.7213,42.8176,42.6345,42.7791,54724.0
2020-06-29 15:20:00,44.41,44.47,44.35,44.43,71989.0,42.7887,42.8465,42.7309,42.808,71989.0
2020-06-29 15:30:00,44.43,44.6,44.43,44.53,200347.0,42.808,42.9718,42.808,42.9043,200347.0
2020-06-29 15:40:00,44.53,44.56,44.38,44.41,153421.0,42.9043,42.9332,42.7598,42.7887,153421.0
2020-06-29 15:50:00,44.42,44.68,44.41,44.68,806260.0,42.7983,43.0488,42.7887,43.0488,806260.0
2020-06-30 09:30:00,43.78,44.28,43.64,44.1,347120.0,42.1817,42.6634,42.0468,42.49,347120.0
2020-06-30 09:40:00,44.12,44.25,43.91,43.98,235433.0,42.5093,42.6345,42.3069,42.3744,235433.0
2020-06-30 09:50:00,43.95,44.22,43.84,44.22,137928.0,42.3455,42.6056,42.2395,42.6056,137928.0
2020-06-30 10:00:00,44.22,44.34,44.03,44.1,291373.0,42.6056,42.7213,42.4226,42.49,291373.0
2020-06-30 10:10:00,44.14,44.27,43.92,44.05,374654.0,42.5286,42.6538,42.3166,42.4418,374654.0
2020-06-30 10:20:00,44.05,44.49,44.0,44.37,108368.0,42.4418,42.8658,42.3937,42.7502,108368.0
2020-06-30 10:30:00,44.39,44.42,44.21,44.3,75797.0,42.7694,42.7983,42.596,42.6827,75797.0
2020-06-30 10:40:00,44.32,44.6,44.31,44.58,54915.0,42.702,42.9718,42.6923,42.9525,54915.0
2020-06-30 10:50:00,44.59,44.89,44.58,44.88,98358.0,42.9621,43.2512,42.9525,43.2415,98358.0
2020-06-30 11:00:00,44.88,45.08,44.85,44.94,94071.0,43.2415,43.4342,43.2126,43.2993,94071.0
2020-06-30 11:10:00,44.96,45.03,44.83,44.96,86480.0,43.3186,43.3861,43.1934,43.3186,86480.0
2020-06-30 11:20:00,44.96,45.07,44.91,44.93,122484.0,43.3186,43.4246,43.2704,43.2897,122484.0
2020-06-30 11:30:00,44.91,45.03,44.82,44.97,137183.0,43.2704,43.3861,43.1837,43.3283,137183.0
2020-06-30 11:40:00,44.98,45.02,44.85,44.98,92020.0,43.3379,43.3764,43.2126,43.3379,92020.0
2020-06-30 11:50:00,44.97,45.06,44.92,45.04,45810.0,43.3283,43.415,43.2801,43.3957,45810.0
2020-06-30 12:00:00,45.03,45.08,44.93,45.08,36218.0,43.3861,43.4342,43.2897,43.4342,36218.0
2020-06-30 12:10:00,45.08,45.24,45.08,45.22,55406.0,43.4342,43.5884,43.4342,43.5691,55406.0
2020-06-30 12:20:00,45.22,45.3,45.09,45.12,44992.0,43.5691,43.6462,43.4439,43.4728,44992.0
2020-06-30 12:30:00,45.12,45.19,45.04,45.12,45555.0,43.4728,43.5402,43.3957,43.4728,45555.0
2020-06-30 12:40:00,45.11,45.13,44.96,45.02,51399.0,43.4631,43.4824,43.3186,43.3764,51399.0
2020-06-30 12:50:00,45.02,45.05,44.98,45.0,22254.0,43.3764,43.4053,43.3379,43.3572,22254.0
2020-06-30 13:00:00,45.0,45.05,44.98,45.04,35777.0,43.3572,43.4053,43.3379,43.3957,35777.0
2020-06-30 13:10:00,45.03,45.04,44.97,45.0,62216.0,43.3861,43.3957,43.3283,43.3572,62216.0
2020-06-30 13:20:00,44.98,45.23,44.97,45.18,90513.0,43.3379,43.5788,43.3283,43.5306,90513.0
2020-06-30 13:30:00,45.18,45.34,45.14,45.18,115885.0,43.5306,43.6847,43.492,43.5306,115885.0
2020-06-30 13:40:00,45.18,45.24,45.09,45.18,96730.0,43.5306,43.5884,43.4439,43.5306,96730.0
2020-06-30 13:50:00,45.18,45.28,45.12,45.28,30606.0,43.5306,43.6269,43.4728,43.6269,30606.0
2020-06-30 14:00:00,45.28,45.36,45.21,45.34,82203.0,43.6269,43.704,43.5595,43.6847,82203.0
2020-06-30 14:10:00,45.33,45.33,45.22,45.3,50108.0,43.6751,43.6751,43.5691,43.6462,50108.0
2020-06-30 14:20:00,45.3,45.37,45.28,45.34,40205.0,43.6462,43.7136,43.6269,43.6847,40205.0
2020-06-30 14:30:00,45.34,45.35,45.22,45.25,52323.0,43.6847,43.6944,43.5691,43.598,52323.0
2020-06-30 14:40:00,45.25,45.29,45.21,45.29,54428.0,43.598,43.6366,43.5595,43.6366,54428.0
2020-06-30 14:50:00,45.29,45.37,45.27,45.37,42837.0,43.6366,43.7136,43.6173,43.7136,42837.0
2020-06-30 15:00:00,45.37,45.39,45.19,45.24,58851.0,43.7136,43.7329,43.5402,43.5884,58851.0
2020-06-30 15:10:00,45.24,45.5,45.23,45.48,86881.0,43.5884,43.8389,43.5788,43.8196,86881.0
2020-06-30 15:20:00,45.49,45.65,45.48,45.57,104519.0,43.8293,43.9834,43.8196,43.9063,104519.0
2020-06-30 15:30:00,45.57,45.7,45.48,45.65,245425.0,43.9063,44.0316,43.8196,43.9834,245425.0
2020-06-30 15:40:00,45.66,45.7,45.51,45.58,151434.0,43.9931,44.0316,43.8485,43.916,151434.0
2020-06-30 15:50:00,45.58,45.72,45.45,45.52,391027.0,43.916,44.0509,43.7907,43.8582,391027.0
2020-07-01 09:30:00,45.65,46.48,45.48,46.37,238724.0,43.9834,44.7831,43.8196,44.6771,238724.0
2020-07-01 09:40:00,46.38,46.64,46.1,46.2,178898.0,44.6868,44.9373,44.417,44.5133,178898.0
2020-07-01 09:50:00,46.19,46.32,45.83,45.95,199651.0,44.5037,44.629,44.1569,44.2725,199651.0
2020-07-01 10:00:00,45.97,46.35,45.9,46.23,95131.0,44.2917,44.6579,44.2243,44.5423,95131.0
2020-07-01 10:10:00,46.24,46.52,46.24,46.48,91949.0,44.5519,44.8217,44.5519,44.7831,91949.0
2020-07-01 10:20:00,46.47,46.5,46.0,46.1,59316.0,44.7735,44.8024,44.3206,44.417,59316.0
2020-07-01 10:30:00,46.11,46.29,45.92,46.02,55227.0,44.4266,44.6001,44.2436,44.3399,55227.0
2020-07-01 10:40:00,46.01,46.06,45.58,45.61,54266.0,44.3303,44.3785,43.916,43.9449,54266.0
2020-07-01 10:50:00,45.59,45.8,45.51,45.78,173967.0,43.9256,44.128,43.8485,44.1087,173967.0
2020-07-01 11:00:00,45.79,45.87,45.59,45.77,96836.0,44.1183,44.1954,43.9256,44.099,96836.0
2020-07-01 11:10:00,45.76,45.76,45.46,45.46,46991.0,44.0894,44.0894,43.8004,43.8004,46991.0
2020-07-01 11:20:00,45.45,45.56,45.26,45.32,36269.0,43.7907,43.8967,43.6077,43.6655,36269.0
2020-07-01 11:30:00,45.31,45.34,45.11,45.24,179201.0,43.6558,43.6847,43.4631,43.5884,179201.0
2020-07-01 11:40:00,45.22,45.32,45.15,45.25,23497.0,43.5691,43.6655,43.5017,43.598,23497.0
2020-07-01 11:50:00,45.27,45.44,45.26,45.43,56305.0,43.6173,43.7811,43.6077,43.7715,56305.0
2020-07-01 12:00:00,45.44,45.65,45.42,45.62,38738.0,43.7811,43.9834,43.7618,43.9545,38738.0
2020-07-01 12:10:00,45.63,45.71,45.51,45.61,75767.0,43.9642,44.0412,43.8485,43.9449,75767.0
2020-07-01 12:20:00,45.61,45.62,45.43,45.43,24673.0,43.9449,43.9545,43.7715,43.7715,24673.0
2020-07-01 12:30:00,45.45,45.6,45.44,45.55,34784.0,43.7907,43.9353,43.7811,43.8871,34784.0
2020-07-01 12:40:00,45.55,45.59,45.28,45.47,97444.0,43.8871,43.9256,43.6269,43.81,97444.0
2020-07-01 12:50:00,45.47,45.5,45.34,45.4,25509.0,43.81,43.8389,43.6847,43.7426,25509.0
2020-07-01 13:00:00,45.4,45.41,45.23,45.24,20239.0,43.7426,43.7522,43.5788,43.5884,20239.0
2020-07-01 13:10:00,45.24,45.27,45.12,45.14,66054.0,43.5884,43.6173,43.4728,43.492,66054.0
2020-07-01 13:20:00,45.13,45.15,45.06,45.07,34329.0,43.4824,43.5017,43.415,43.4246,34329.0
2020-07-01 13:30:00,45.06,45.21,45.03,45.2,40105.0,43.415,43.5595,43.3861,43.5499,40105.0
2020-07-01 13:40:00,45.21,45.21,44.86,44.96,83462.0,43.5595,43.5595,43.2223,43.3186,83462.0
2020-07-01 13:50:00,44.97,45.0,44.89,44.92,30302.0,43.3283,43.3572,43.2512,43.2801,30302.0
2020-07-01 14:00:00,44.93,45.14,44.93,45.09,33700.0,43.2897,43.492,43.2897,43.4439,33700.0
2020-07-01 14:10:00,45.1,45.2,45.06,45.19,27658.0,43.4535,43.5499,43.415,43.5402,27658.0
2020-07-01 14:20:00,45.2,45.2,45.02,45.08,31646.0,43.5499,43.5499,43.3764,43.4342,31646.0
2020-07-01 14:30:00,45.09,45.1,44.91,44.93,54477.0,43.4439,43.4535,43.2704,43.2897,54477.0
2020-07-01 14:40:00,44.93,44.96,44.83,44.96,39073.0,43.2897,43.3186,43.1934,43.3186,39073.0
2020-07-01 14:50:00,44.96,45.06,44.95,45.01,29206.0,43.3186,43.415,43.309,43.3668,29206.0
2020-07-01 15:00:00,45.02,45.11,44.98,45.03,43922.0,43.3764,43.4631,43.3379,43.3861,43922.0
2020-07-01 15:10:00,45.03,45.07,44.95,45.07,55531.0,43.3861,43.4246,43.309,43.4246,55531.0
2020-07-01 15:20:00,45.07,45.21,45.06,45.16,47739.0,43.4246,43.5595,43.415,43.5113,47739.0
2020-07-01 15:30:00,45.16,45.18,45.06,45.07,69773.0,43.5113,43.5306,43.415,43.4246,69773.0
2020-07-01 15:40:00,45.08,45.2,45.06,45.2,63672.0,43.4342,43.5499,43.415,43.5499,63672.0
2020-07-01 15:50:00,45.19,45.2,44.95,45.05,259982.0,43.5402,43.5499,43.309,43.4053,259982.0
2020-07-02 09:30:00,46.09,46.54,45.92,46.46,200825.0,44.4074,44.8409,44.2436,44.7639,200825.0
2020-07-02 09:40:00,46.49,46.88,46.38,46.87,177701.0,44.7928,45.1685,44.6868,45.1589,177701.0
2020-07-02 09:50:00,46.87,46.97,46.58,46.82,98218.0,45.1589,45.2552,44.8795,45.1107,98218.0
2020-07-02 10:00:00,46.81,46.84,46.59,46.65,101078.0,45.1011,45.13,44.8891,44.9469,101078.0
2020-07-02 10:10:00,46.64,46.73,46.49,46.68,76976.0,44.9373,45.024,44.7928,44.9758,76976.0
2020-07-02 10:20:00,46.71,46.71,46.45,46.45,159831.0,45.0047,45.0047,44.7542,44.7542,159831.0
2020-07-02 10:30:00,46.46,46.61,46.35,46.4,127344.0,44.7639,44.9084,44.6579,44.706,127344.0
2020-07-02 10:40:00,46.39,46.67,46.39,46.48,100500.0,44.6964,44.9662,44.6964,44.7831,100500.0
2020-07-02 10:50:00,46.48,46.55,45.92,45.92,100694.0,44.7831,44.8506,44.2436,44.2436,100694.0
2020-07-02 11:00:00,45.91,45.99,45.58,45.78,155927.0,44.2339,44.311,43.916,44.1087,155927.0
2020-07-02 11:10:00,45.79,45.9,45.56,45.9,64117.0,44.1183,44.2243,43.8967,44.2243,64117.0
2020-07-02 11:20:00,45.91,46.26,45.88,46.23,63611.0,44.2339,44.5712,44.205,44.5423,63611.0
2020-07-02 11:30:00,46.25,46.56,46.21,46.54,99534.0,44.5615,44.8602,44.523,44.8409,99534.0
2020-07-02 11:40:00,46.53,46.93,46.51,46.88,137766.0,44.8313,45.2167,44.812,45.1685,137766.0
2020-07-02 11:50:00,46.89,46.92,46.68,46.8,139424.0,45.1782,45.2071,44.9758,45.0914,139424.0
2020-07-02 12:00:00,46.8,46.86,46.58,46.76,120488.0,45.0914,45.1493,44.8795,45.0529,120488.0
2020-07-02 12:10:00,46.76,46.85,46.57,46.62,75330.0,45.0529,45.1396,44.8698,44.918,75330.0
2020-07-02 12:20:00,46.6,46.7,46.5,46.7,48848.0,44.8987,44.9951,44.8024,44.9951,48848.0
2020-07-02 12:30:00,46.69,46.84,46.66,46.77,85931.0,44.9855,45.13,44.9566,45.0625,85931.0
2020-07-02 12:40:00,46.74,46.74,46.6,46.64,42557.0,45.0336,45.0336,44.8987,44.9373,42557.0
2020-07-02 12:50:00,46.64,46.72,46.54,46.61,65427.0,44.9373,45.0144,44.8409,44.9084,65427.0
2020-07-02 13:00:00,46.61,46.73,46.58,46.64,59284.0,44.9084,45.024,44.8795,44.9373,59284.0
2020-07-02 13:10:00,46.63,46.67,46.53,46.61,39228.0,44.9276,44.9662,44.8313,44.9084,39228.0
2020-07-02 13:20:00,46.6,46.69,46.57,46.69,57920.0,44.8987,44.9855,44.8698,44.9855,57920.0
2020-07-02 13:30:00,46.68,46.82,46.64,46.82,57527.0,44.9758,45.1107,44.9373,45.1107,57527.0
2020-07-02 13:40:00,46.82,46.84,46.75,46.81,55070.0,45.1107,45.13,45.0433,45.1011,55070.0
2020-07-02 13:50:00,46.83,46.85,46.57,46.65,116396.0,45.1203,45.1396,44.8698,44.9469,116396.0
2020-07-02 14:00:00,46.65,46.75,46.59,46.65,62286.0,44.9469,45.0433,44.8891,44.9469,62286.0
2020-07-02 14:10:00,46.66,46.74,46.64,46.69,61039.0,44.9566,45.0336,44.9373,44.9855,61039.0
2020-07-02 14:20:00,46.67,46.72,46.6,46.62,39592.0,44.9662,45.0144,44.8987,44.918,39592.0
2020-07-02 14:30:00,46.63,46.77,46.62,46.72,73960.0,44.9276,45.0625,44.918,45.0144,73960.0
2020-07-02 14:40:00,46.71,46.72,46.51,46.64,47000.0,45.0047,45.0144,44.812,44.9373,47000.0
2020-07-02 14:50:00,46.64,46.75,46.62,46.75,66230.0,44.9373,45.0433,44.918,45.0433,66230.0
2020-07-02 15:00:00,46.74,46.75,46.62,46.62,56000.0,45.0336,45.0433,44.918,44.918,56000.0
2020-07-02 15:10:00,46.61,46.61,46.45,46.46,52950.0,44.9084,44.9084,44.7542,44.7639,52950.0
2020-07-02 15:20:00,46.46,46.55,46.45,46.5,63608.0,44.7639,44.8506,44.7542,44.8024,63608.0
2020-07-02 15:30:00,46.49,46.55,46.46,46.48,66949.0,44.7928,44.8506,44.7639,44.7831,66949.0
2020-07-02 15:40:00,46.47,46.48,46.21,46.36,119779.0,44.7735,44.7831,44.523,44.6675,119779.0
2020-07-02 15:50:00,46.36,46.38,46.27,46.36,254015.0,44.6675,44.6868,44.5808,44.6675,254015.0
2020-07-06 09:30:00,47.6,48.28,47.58,47.88,555519.0,45.8622,46.5174,45.843,46.132,555519.0
2020-07-06 09:40:00,47.91,48.37,47.89,48.15,324702.0,46.1609,46.6041,46.1416,46.3922,324702.0
2020-07-06 09:50:00,48.19,48.25,47.77,47.82,266641.0,46.4307,46.4885,46.026,46.0742,266641.0
2020-07-06 10:00:00,47.85,47.96,47.19,47.23,304343.0,46.1031,46.2091,45.4672,45.5057,304343.0
2020-07-06 10:10:00,47.26,47.34,46.9,46.98,127347.0,45.5346,45.6117,45.1878,45.2649,127347.0
2020-07-06 10:20:00,46.98,47.07,46.37,46.62,235865.0,45.2649,45.3516,44.6771,44.918,235865.0
2020-07-06 10:30:00,46.61,46.71,46.47,46.64,89352.0,44.9084,45.0047,44.7735,44.9373,89352.0
2020-07-06 10:40:00,46.62,46.75,46.46,46.7,64652.0,44.918,45.0433,44.7639,44.9951,64652.0
2020-07-06 10:50:00,46.69,46.72,46.56,46.62,50244.0,44.9855,45.0144,44.8602,44.918,50244.0
2020-07-06 11:00:00,46.64,46.66,46.4,46.41,76913.0,44.9373,44.9566,44.706,44.7157,76913.0
2020-07-06 11:10:00,46.39,46.41,46.19,46.27,64720.0,44.6964,44.7157,44.5037,44.5808,64720.0
2020-07-06 11:20:00,46.28,46.29,45.95,45.97,72335.0,44.5904,44.6001,44.2725,44.2917,72335.0
2020-07-06 11:30:00,45.97,46.04,45.88,45.89,79690.0,44.2917,44.3592,44.205,44.2147,79690.0
2020-07-06 11:40:00,45.9,45.98,45.82,45.92,84967.0,44.2243,44.3014,44.1472,44.2436,84967.0
2020-07-06 11:50:00,45.89,45.99,45.71,45.75,65364.0,44.2147,44.311,44.0412,44.0798,65364.0
2020-07-06 12:00:00,45.74,45.8,45.64,45.79,56960.0,44.0701,44.128,43.9738,44.1183,56960.0
2020-07-06 12:10:00,45.76,45.91,45.73,45.9,74647.0,44.0894,44.2339,44.0605,44.2243,74647.0
2020-07-06 12:20:00,45.9,46.07,45.85,46.05,39885.0,44.2243,44.3881,44.1761,44.3688,39885.0
2020-07-06 12:30:00,46.04,46.16,45.95,46.14,66074.0,44.3592,44.4748,44.2725,44.4555,66074.0
2020-07-06 12:40:00,46.13,46.45,46.11,46.27,174952.0,44.4459,44.7542,44.4266,44.5808,174952.0
2020-07-06 12:50:00,46.29,46.73,46.27,46.41,312318.0,44.6001,45.024,44.5808,44.7157,312318.0
2020-07-06 13:00:00,46.41,46.56,46.33,46.44,69719.0,44.7157,44.8602,44.6386,44.7446,69719.0
2020-07-06 13:10:00,46.43,46.52,46.4,46.44,66563.0,44.735,44.8217,44.706,44.7446,66563.0
2020-07-06 13:20:00,46.46,46.7,46.46,46.69,67788.0,44.7639,44.9951,44.7639,44.9855,67788.0
2020-07-06 13:30:00,46.69,46.72,46.61,46.68,90720.0,44.9855,45.0144,44.9084,44.9758,90720.0
2020-07-06 13:40:00,46.69,46.78,46.65,46.76,62258.0,44.9855,45.0722,44.9469,45.0529,62258.0
2020-07-06 13:50:00,46.77,46.8,46.67,46.8,51910.0,45.0625,45.0914,44.9662,45.0914,51910.0
2020-07-06 14:00:00,46.79,46.8,46.69,46.75,63376.0,45.0818,45.0914,44.9855,45.0433,63376.0
2020-07-06 14:10:00,46.74,46.83,46.59,46.59,72312.0,45.0336,45.1203,44.8891,44.8891,72312.0
2020-07-06 14:20:00,46.6,46.7,46.56,46.69,55169.0,44.8987,44.9951,44.8602,44.9855,55169.0
2020-07-06 14:30:00,46.72,46.78,46.68,46.72,72858.0,45.0144,45.0722,44.9758,45.0144,72858.0
2020-07-06 14:40:00,46.72,46.77,46.63,46.77,53686.0,45.0144,45.0625,44.9276,45.0625,53686.0
2020-07-06 14:50:00,46.76,46.86,46.65,46.78,70142.0,45.0529,45.1493,44.9469,45.0722,70142.0
2020-07-06 15:00:00,46.77,47.05,46.74,47.0,222113.0,45.0625,45.3323,45.0336,45.2841,222113.0
2020-07-06 15:10:00,47.0,47.06,46.77,46.84,63473.0,45.2841,45.342,45.0625,45.13,63473.0
2020-07-06 15:20:00,46.83,46.88,46.77,46.86,66056.0,45.1203,45.1685,45.0625,45.1493,66056.0
2020-07-06 15:30:00,46.86,46.93,46.77,46.87,85453.0,45.1493,45.2167,45.0625,45.1589,85453.0
2020-07-06 15:40:00,46.88,46.99,46.87,46.99,223148.0,45.1685,45.2745,45.1589,45.2745,223148.0
2020-07-06 15:50:00,46.99,47.1,46.84,47.08,404608.0,45.2745,45.3805,45.13,45.3612,404608.0
2020-07-07 09:30:00,46.19,46.35,45.86,46.07,125775.0,44.5037,44.6579,44.1858,44.3881,125775.0
2020-07-07 09:40:00,46.07,46.16,45.83,45.83,89814.0,44.3881,44.4748,44.1569,44.1569,89814.0
2020-07-07 09:50:00,45.85,45.9,45.54,45.61,164799.0,44.1761,44.2243,43.8774,43.9449,164799.0
2020-07-07 10:00:00,45.61,45.68,45.48,45.51,82224.0,43.9449,44.0123,43.8196,43.8485,82224.0
2020-07-07 10:10:00,45.52,45.88,45.52,45.65,112439.0,43.8582,44.205,43.8582,43.9834,112439.0
2020-07-07 10:20:00,45.65,45.85,45.58,45.78,54518.0,43.9834,44.1761,43.916,44.1087,54518.0
2020-07-07 10:30:00,45.79,45.84,45.67,45.79,50427.0,44.1183,44.1665,44.0027,44.1183,50427.0
2020-07-07 10:40:00,45.8,45.89,45.72,45.86,34380.0,44.128,44.2147,44.0509,44.1858,34380.0
2020-07-07 10:50:00,45.86,46.01,45.85,45.98,49837.0,44.1858,44.3303,44.1761,44.3014,49837.0
2020-07-07 11:00:00,45.99,46.12,45.87,46.12,44181.0,44.311,44.4363,44.1954,44.4363,44181.0
2020-07-07 11:10:00,46.11,46.27,46.1,46.21,38772.0,44.4266,44.5808,44.417,44.523,38772.0
2020-07-07 11:20:00,46.21,46.23,46.07,46.1,30966.0,44.523,44.5423,44.3881,44.417,30966.0
2020-07-07 11:30:00,46.1,46.11,45.93,45.98,26449.0,44.417,44.4266,44.2532,44.3014,26449.0
2020-07-07 11:40:00,45.97,45.98,45.77,45.86,45310.0,44.2917,44.3014,44.099,44.1858,45310.0
2020-07-07 11:50:00,45.85,45.88,45.71,45.84,34102.0,44.1761,44.205,44.0412,44.1665,34102.0
2020-07-07 12:00:00,45.86,45.92,45.82,45.87,25943.0,44.1858,44.2436,44.1472,44.1954,25943.0
2020-07-07 12:10:00,45.86,45.88,45.68,45.7,48276.0,44.1858,44.205,44.0123,44.0316,48276.0
2020-07-07 12:20:00,45.7,45.71,45.48,45.49,136101.0,44.0316,44.0412,43.8196,43.8293,136101.0
2020-07-07 12:30:00,45.49,45.52,45.37,45.37,94967.0,43.8293,43.8582,43.7136,43.7136,94967.0
2020-07-07 12:40:00,45.37,45.45,45.24,45.33,193508.0,43.7136,43.7907,43.5884,43.6751,193508.0
2020-07-07 12:50:00,45.33,45.41,45.22,45.39,102540.0,43.6751,43.7522,43.5691,43.7329,102540.0
2020-07-07 13:00:00,45.39,45.42,45.16,45.19,82170.0,43.7329,43.7618,43.5113,43.5402,82170.0
2020-07-07 13:10:00,45.19,45.32,45.15,45.22,95531.0,43.5402,43.6655,43.5017,43.5691,95531.0
2020-07-07 13:20:00,45.21,45.27,45.16,45.24,151018.0,43.5595,43.6173,43.5113,43.5884,151018.0
2020-07-07 13:30:00,45.22,45.28,45.17,45.2,94432.0,43.5691,43.6269,43.5209,43.5499,94432.0
2020-07-07 13:40:00,45.2,45.24,45.15,45.2,77666.0,43.5499,43.5884,43.5017,43.5499,77666.0
2020-07-07 13:50:00,45.2,45.33,45.16,45.28,87297.0,43.5499,43.6751,43.5113,43.6269,87297.0
2020-07-07 14:00:00,45.29,45.4,45.25,45.37,39388.0,43.6366,43.7426,43.598,43.7136,39388.0
2020-07-07 14:10:00,45.36,45.41,45.21,45.3,63050.0,43.704,43.7522,43.5595,43.6462,63050.0
2020-07-07 14:20:00,45.3,45.31,45.15,45.16,43816.0,43.6462,43.6558,43.5017,43.5113,43816.0
2020-07-07 14:30:00,45.15,45.16,45.09,45.1,44489.0,43.5017,43.5113,43.4439,43.4535,44489.0
2020-07-07 14:40:00,45.1,45.2,45.09,45.12,48346.0,43.4535,43.5499,43.4439,43.4728,48346.0
2020-07-07 14:50:00,45.12,45.28,45.08,45.28,71951.0,43.4728,43.6269,43.4342,43.6269,71951.0
2020-07-07 15:00:00,45.27,45.31,45.18,45.24,45928.0,43.6173,43.6558,43.5306,43.5884,45928.0
2020-07-07 15:10:00,45.25,45.39,45.22,45.24,201162.0,43.598,43.7329,43.5691,43.5884,201162.0
2020-07-07 15:20:00,45.25,45.38,45.21,45.23,69783.0,43.598,43.7233,43.5595,43.5788,69783.0
2020-07-07 15:30:00,45.23,45.35,45.16,45.24,241364.0,43.5788,43.6944,43.5113,43.5884,241364.0
2020-07-07 15:40:00,45.25,45.26,45.11,45.15,420462.0,43.598,43.6077,43.4631,43.5017,420462.0
2020-07-07 15:50:00,45.15,45.22,44.98,45.03,406588.0,43.5017,43.5691,43.3379,43.3861,406588.0
2020-07-08 09:30:00,45.01,45.07,44.18,44.98,176872.0,43.3668,43.4246,42.5671,43.3379,176872.0
2020-07-08 09:40:00,44.95,45.01,44.73,45.01,103111.0,43.309,43.3668,43.097,43.3668,103111.0
2020-07-08 09:50:00,45.03,45.21,44.98,45.09,88236.0,43.3861,43.5595,43.3379,43.4439,88236.0
2020-07-08 10:00:00,45.1,45.21,44.94,45.2,53645.0,43.4535,43.5595,43.2993,43.5499,53645.0
2020-07-08 10:10:00,45.2,45.2,44.99,45.12,71239.0,43.5499,43.5499,43.3475,43.4728,71239.0
2020-07-08 10:20:00,45.13,45.19,44.94,45.04,54720.0,43.4824,43.5402,43.2993,43.3957,54720.0
2020-07-08 10:30:00,45.02,45.14,44.93,45.08,39105.0,43.3764,43.492,43.2897,43.4342,39105.0
2020-07-08 10:40:00,45.07,45.1,44.94,45.05,104281.0,43.4246,43.4535,43.2993,43.4053,104281.0
2020-07-08 10:50:00,45.05,45.09,44.99,45.05,56178.0,43.4053,43.4439,43.3475,43.4053,56178.0
2020-07-08 11:00:00,45.05,45.06,44.84,44.94,98190.0,43.4053,43.415,43.203,43.2993,98190.0
2020-07-08 11:10:00,44.93,45.03,44.82,44.85,77778.0,43.2897,43.3861,43.1837,43.2126,77778.0
2020-07-08 11:20:00,44.85,44.89,44.58,44.73,78953.0,43.2126,43.2512,42.9525,43.097,78953.0
2020-07-08 11:30:00,44.73,44.85,44.7,44.8,79947.0,43.097,43.2126,43.0681,43.1645,79947.0
2020-07-08 11:40:00,44.8,44.91,44.72,44.85,185797.0,43.1645,43.2704,43.0874,43.2126,185797.0
2020-07-08 11:50:00,44.86,45.03,44.84,44.98,62540.0,43.2223,43.3861,43.203,43.3379,62540.0
2020-07-08 12:00:00,44.98,44.99,44.87,44.91,48268.0,43.3379,43.3475,43.2319,43.2704,48268.0
2020-07-08 12:10:00,44.91,45.16,44.91,45.12,48318.0,43.2704,43.5113,43.2704,43.4728,48318.0
2020-07-08 12:20:00,45.11,45.12,44.98,45.02,38035.0,43.4631,43.4728,43.3379,43.3764,38035.0
2020-07-08 12:30:00,45.02,45.04,44.92,45.03,65303.0,43.3764,43.3957,43.2801,43.3861,65303.0
2020-07-08 12:40:00,45.04,45.15,45.0,45.12,33189.0,43.3957,43.5017,43.3572,43.4728,33189.0
2020-07-08 12:50:00,45.12,45.31,45.11,45.29,34453.0,43.4728,43.6558,43.4631,43.6366,34453.0
2020-07-08 13:00:00,45.29,45.4,45.24,45.35,43839.0,43.6366,43.7426,43.5884,43.6944,43839.0
2020-07-08 13:10:00,45.34,45.35,45.14,45.14,29848.0,43.6847,43.6944,43.492,43.492,29848.0
2020-07-08 13:20:00,45.16,45.19,45.02,45.05,30826.0,43.5113,43.5402,43.3764,43.4053,30826.0
2020-07-08 13:30:00,45.05,45.1,44.99,45.03,39997.0,43.4053,43.4535,43.3475,43.3861,39997.0
2020-07-08 13:40:00,45.03,45.07,44.99,45.03,17318.0,43.3861,43.4246,43.3475,43.3861,17318.0
2020-07-08 13:50:00,45.03,45.22,45.03,45.15,23209.0,43.3861,43.5691,43.3861,43.5017,23209.0
2020-07-08 14:00:00,45.14,45.23,45.08,45.21,26118.0,43.492,43.5788,43.4342,43.5595,26118.0
2020-07-08 14:10:00,45.21,45.46,45.15,45.46,83996.0,43.5595,43.8004,43.5017,43.8004,83996.0
2020-07-08 14:20:00,45.45,45.47,45.33,45.38,58707.0,43.7907,43.81,43.6751,43.7233,58707.0
2020-07-08 14:30:00,45.37,45.37,45.25,45.34,41370.0,43.7136,43.7136,43.598,43.6847,41370.0
2020-07-08 14:40:00,45.35,45.37,45.25,45.36,25478.0,43.6944,43.7136,43.598,43.704,25478.0
2020-07-08 14:50:00,45.36,45.47,45.29,45.44,35667.0,43.704,43.81,43.6366,43.7811,35667.0
2020-07-08 15:00:00,45.45,45.54,45.4,45.54,59238.0,43.7907,43.8774,43.7426,43.8774,59238.0
2020-07-08 15:10:00,45.53,45.8,45.53,45.75,97569.0,43.8678,44.128,43.8678,44.0798,97569.0
2020-07-08 15:20:00,45.75,45.92,45.72,45.8,96317.0,44.0798,44.2436,44.0509,44.128,96317.0
2020-07-08 15:30:00,45.79,45.87,45.67,45.69,76600.0,44.1183,44.1954,44.0027,44.022,76600.0
2020-07-08 15:40:00,45.7,45.77,45.59,45.71,75225.0,44.0316,44.099,43.9256,44.0412,75225.0
2020-07-08 15:50:00,45.73,45.84,45.53,45.61,469496.0,44.0605,44.1665,43.8678,43.9449,469496.0
2020-07-09 09:30:00,45.56,45.63,44.85,45.01,113535.0,43.8967,43.9642,43.2126,43.3668,113535.0
2020-07-09 09:40:00,45.0,45.12,44.55,44.71,101300.0,43.3572,43.4728,42.9236,43.0777,101300.0
2020-07-09 09:50:00,44.71,44.9,44.62,44.79,45639.0,43.0777,43.2608,42.991,43.1548,45639.0
2020-07-09 10:00:00,44.79,44.96,44.63,44.69,41244.0,43.1548,43.3186,43.0007,43.0585,41244.0
2020-07-09 10:10:00,44.67,44.67,44.2,44.3,97356.0,43.0392,43.0392,42.5864,42.6827,97356.0
2020-07-09 10:20:00,44.29,44.46,44.19,44.4,60460.0,42.6731,42.8369,42.5767,42.7791,60460.0
2020-07-09 10:30:00,44.4,44.41,43.86,43.93,205730.0,42.7791,42.7887,42.2588,42.3262,205730.0
2020-07-09 10:40:00,43.91,44.02,43.74,43.91,184050.0,42.3069,42.4129,42.1432,42.3069,184050.0
2020-07-09 10:50:00,43.89,44.11,43.85,43.98,85060.0,42.2877,42.4996,42.2491,42.3744,85060.0
2020-07-09 11:00:00,43.92,44.14,43.71,44.12,94232.0,42.3166,42.5286,42.1143,42.5093,94232.0
2020-07-09 11:10:00,44.12,44.22,43.79,43.8,70476.0,42.5093,42.6056,42.1913,42.201,70476.0
2020-07-09 11:20:00,43.82,44.29,43.82,44.28,41253.0,42.2202,42.6731,42.2202,42.6634,41253.0
2020-07-09 11:30:00,44.29,44.3,44.15,44.23,42336.0,42.6731,42.6827,42.5382,42.6153,42336.0
2020-07-09 11:40:00,44.24,44.31,44.03,44.1,64699.0,42.6249,42.6923,42.4226,42.49,64699.0
2020-07-09 11:50:00,44.12,44.34,44.03,44.28,90536.0,42.5093,42.7213,42.4226,42.6634,90536.0
2020-07-09 12:00:00,44.3,44.48,44.27,44.44,41591.0,42.6827,42.8561,42.6538,42.8176,41591.0
2020-07-09 12:10:00,44.43,44.48,44.18,44.26,31695.0,42.808,42.8561,42.5671,42.6442,31695.0
2020-07-09 12:20:00,44.26,44.37,44.22,44.26,41518.0,42.6442,42.7502,42.6056,42.6442,41518.0
2020-07-09 12:30:00,44.26,44.35,44.22,44.28,24517.0,42.6442,42.7309,42.6056,42.6634,24517.0
2020-07-09 12:40:00,44.27,44.42,44.23,44.38,22398.0,42.6538,42.7983,42.6153,42.7598,22398.0
2020-07-09 12:50:00,44.37,44.55,44.33,44.52,32598.0,42.7502,42.9236,42.7116,42.8947,32598.0
2020-07-09 13:00:00,44.51,44.71,44.46,44.68,39434.0,42.885,43.0777,42.8369,43.0488,39434.0
2020-07-09 13:10:00,44.69,44.82,44.67,44.72,53030.0,43.0585,43.1837,43.0392,43.0874,53030.0
2020-07-09 13:20:00,44.72,44.72,44.61,44.69,24645.0,43.0874,43.0874,42.9814,43.0585,24645.0
2020-07-09 13:30:00,44.69,44.7,44.59,44.66,20558.0,43.0585,43.0681,42.9621,43.0296,20558.0
2020-07-09 13:40:00,44.66,44.73,44.56,44.59,28577.0,43.0296,43.097,42.9332,42.9621,28577.0
2020-07-09 13:50:00,44.58,44.59,44.43,44.47,25588.0,42.9525,42.9621,42.808,42.8465,25588.0
2020-07-09 14:00:00,44.47,44.65,44.45,44.55,35203.0,42.8465,43.0199,42.8272,42.9236,35203.0
2020-07-09 14:10:00,44.55,44.63,44.49,44.61,35061.0,42.9236,43.0007,42.8658,42.9814,35061.0
2020-07-09 14:20:00,44.63,44.63,44.49,44.53,65919.0,43.0007,43.0007,42.8658,42.9043,65919.0
2020-07-09 14:30:00,44.53,44.64,44.51,44.57,55952.0,42.9043,43.0103,42.885,42.9429,55952.0
2020-07-09 14:40:00,44.58,44.64,44.55,44.62,27612.0,42.9525,43.0103,42.9236,42.991,27612.0
2020-07-09 14:50:00,44.62,44.74,44.58,44.73,36819.0,42.991,43.1066,42.9525,43.097,36819.0
2020-07-09 15:00:00,44.73,44.94,44.73,44.91,90327.0,43.097,43.2993,43.097,43.2704,90327.0
2020-07-09 15:10:00,44.9,44.96,44.84,44.89,59049.0,43.2608,43.3186,43.203,43.2512,59049.0
2020-07-09 15:20:00,44.9,44.91,44.66,44.67,71301.0,43.2608,43.2704,43.0296,43.0392,71301.0
2020-07-09 15:30:00,44.67,44.75,44.58,44.69,101513.0,43.0392,43.1163,42.9525,43.0585,101513.0
2020-07-09 15:40:00,44.71,44.91,44.65,44.86,113578.0,43.0777,43.2704,43.0199,43.2223,113578.0
2020-07-09 15:50:00,44.86,44.88,44.66,44.7,246889.0,43.2223,43.2415,43.0296,43.0681,246889.0
2020-07-10 09:30:00,44.5,44.95,44.25,44.9,144812.0,42.8754,43.309,42.6345,43.2608,144812.0
2020-07-10 09:40:00,44.88,45.3,44.72,45.09,172099.0,43.2415,43.6462,43.0874,43.4439,172099.0
2020-07-10 09:50:00,45.08,45.08,44.65,44.9,69330.0,43.4342,43.4342,43.0199,43.2608,69330.0
2020-07-10 10:00:00,44.88,44.88,44.54,44.76,106146.0,43.2415,43.2415,42.9139,43.1259,106146.0
2020-07-10 10:10:00,44.77,44.93,44.68,44.74,67422.0,43.1356,43.2897,43.0488,43.1066,67422.0
2020-07-10 10:20:00,44.74,44.94,44.51,44.89,201805.0,43.1066,43.2993,42.885,43.2512,201805.0
2020-07-10 10:30:00,44.9,45.08,44.76,44.96,69887.0,43.2608,43.4342,43.1259,43.3186,69887.0
2020-07-10 10:40:00,44.97,45.34,44.95,45.16,96867.0,43.3283,43.6847,43.309,43.5113,96867.0
2020-07-10 10:50:00,45.19,45.3,45.07,45.21,57733.0,43.5402,43.6462,43.4246,43.5595,57733.0
2020-07-10 11:00:00,45.19,45.2,45.0,45.13,27775.0,43.5402,43.5499,43.3572,43.4824,27775.0
2020-07-10 11:10:00,45.16,45.27,45.11,45.15,47847.0,43.5113,43.6173,43.4631,43.5017,47847.0
2020-07-10 11:20:00,45.17,45.27,45.13,45.21,61167.0,43.5209,43.6173,43.4824,43.5595,61167.0
2020-07-10 11:30:00,45.21,45.22,45.01,45.12,40975.0,43.5595,43.5691,43.3668,43.4728,40975.0
2020-07-10 11:40:00,45.13,45.27,45.04,45.1,83356.0,43.4824,43.6173,43.3957,43.4535,83356.0
2020-07-10 11:50:00,45.1,45.17,45.07,45.17,37808.0,43.4535,43.5209,43.4246,43.5209,37808.0
2020-07-10 12:00:00,45.19,45.33,45.11,45.26,38291.0,43.5402,43.6751,43.4631,43.6077,38291.0
2020-07-10 12:10:00,45.28,45.32,45.19,45.23,41382.0,43.6269,43.6655,43.5402,43.5788,41382.0
2020-07-10 12:20:00,45.23,45.25,45.14,45.14,21844.0,43.5788,43.598,43.492,43.492,21844.0
2020-07-10 12:30:00,45.13,45.16,45.0,45.13,65849.0,43.4824,43.5113,43.3572,43.4824,65849.0
2020-07-10 12:40:00,45.12,45.16,45.0,45.15,44925.0,43.4728,43.5113,43.3572,43.5017,44925.0
2020-07-10 12:50:00,45.15,45.39,45.15,45.38,65176.0,43.5017,43.7329,43.5017,43.7233,65176.0
2020-07-10 13:00:00,45.36,45.37,45.28,45.35,22737.0,43.704,43.7136,43.6269,43.6944,22737.0
2020-07-10 13:10:00,45.34,45.36,45.2,45.23,27945.0,43.6847,43.704,43.5499,43.5788,27945.0
2020-07-10 13:20:00,45.23,45.3,45.21,45.22,18047.0,43.5788,43.6462,43.5595,43.5691,18047.0
2020-07-10 13:30:00,45.22,45.26,45.1,45.17,43783.0,43.5691,43.6077,43.4535,43.5209,43783.0
2020-07-10 13:40:00,45.18,45.33,45.17,45.33,25470.0,43.5306,43.6751,43.5209,43.6751,25470.0
2020-07-10 13:50:00,45.33,45.41,45.32,45.38,49417.0,43.6751,43.7522,43.6655,43.7233,49417.0
2020-07-10 14:00:00,45.38,45.52,45.38,45.46,46073.0,43.7233,43.8582,43.7233,43.8004,46073.0
2020-07-10 14:10:00,45.45,45.48,45.35,45.39,32438.0,43.7907,43.8196,43.6944,43.7329,32438.0
2020-07-10 14:20:00,45.39,45.42,45.27,45.27,81231.0,43.7329,43.7618,43.6173,43.6173,81231.0
2020-07-10 14:30:00,45.27,45.43,45.25,45.43,57021.0,43.6173,43.7715,43.598,43.7715,57021.0
2020-07-10 14:40:00,45.43,45.45,45.37,45.4,21183.0,43.7715,43.7907,43.7136,43.7426,21183.0
2020-07-10 14:50:00,45.4,45.42,45.28,45.3,44974.0,43.7426,43.7618,43.6269,43.6462,44974.0
2020-07-10 15:00:00,45.3,45.41,45.28,45.4,43045.0,43.6462,43.7522,43.6269,43.7426,43045.0
2020-07-10 15:10:00,45.4,45.55,45.39,45.54,34481.0,43.7426,43.8871,43.7329,43.8774,34481.0
2020-07-10 15:20:00,45.54,45.77,45.54,45.65,112645.0,43.8774,44.099,43.8774,43.9834,112645.0
2020-07-10 15:30:00,45.68,45.78,45.62,45.71,121795.0,44.0123,44.1087,43.9545,44.0412,121795.0
2020-07-10 15:40:00,45.7,45.78,45.57,45.76,132397.0,44.0316,44.1087,43.9063,44.0894,132397.0
2020-07-10 15:50:00,45.76,45.78,45.68,45.71,206182.0,44.0894,44.1087,44.0123,44.0412,206182.0
2020-07-13 09:30:00,46.57,46.68,45.69,45.71,248097.0,44.8698,44.9758,44.022,44.0412,248097.0
2020-07-13 09:40:00,45.67,45.84,45.33,45.8,90643.0,44.0027,44.1665,43.6751,44.128,90643.0
2020-07-13 09:50:00,45.83,45.88,45.57,45.67,54906.0,44.1569,44.205,43.9063,44.0027,54906.0
2020-07-13 10:00:00,45.66,45.67,45.22,45.48,92533.0,43.9931,44.0027,43.5691,43.8196,92533.0
2020-07-13 10:10:00,45.48,46.25,45.4,46.25,191321.0,43.8196,44.5615,43.7426,44.5615,191321.0
2020-07-13 10:20:00,46.26,46.95,46.19,46.85,314547.0,44.5712,45.236,44.5037,45.1396,314547.0
2020-07-13 10:30:00,46.85,46.9,46.37,46.4,117415.0,45.1396,45.1878,44.6771,44.706,117415.0
2020-07-13 10:40:00,46.43,46.62,46.26,46.59,120770.0,44.735,44.918,44.5712,44.8891,120770.0
2020-07-13 10:50:00,46.59,48.43,46.47,47.84,1157257.0,44.8891,46.6619,44.7735,46.0935,1157257.0
2020-07-13 11:00:00,47.84,50.1,47.45,50.0,1178925.0,46.0935,48.271,45.7177,48.1746,1178925.0
2020-07-13 11:10:00,50.03,50.04,48.85,49.24,469437.0,48.2035,48.2132,47.0666,47.4424,469437.0
2020-07-13 11:20:00,49.23,49.6,48.8,49.42,313475.0,47.4327,47.7892,47.0184,47.6158,313475.0
2020-07-13 11:30:00,49.44,49.6,49.0,49.47,200484.0,47.6351,47.7892,47.2111,47.664,200484.0
2020-07-13 11:40:00,49.48,49.65,49.15,49.28,229993.0,47.6736,47.8374,47.3556,47.4809,229993.0
2020-07-13 11:50:00,49.29,49.34,48.92,48.96,270674.0,47.4905,47.5387,47.134,47.1726,270674.0
2020-07-13 12:00:00,48.93,49.19,48.9,49.14,134292.0,47.1437,47.3942,47.1148,47.346,134292.0
2020-07-13 12:10:00,49.15,49.15,48.86,49.08,97067.0,47.3556,47.3556,47.0762,47.2882,97067.0
2020-07-13 12:20:00,49.07,49.11,48.75,48.8,90172.0,47.2786,47.3171,46.9703,47.0184,90172.0
2020-07-13 12:30:00,48.81,48.9,48.72,48.81,119671.0,47.0281,47.1148,46.9413,47.0281,119671.0
2020-07-13 12:40:00,48.83,49.27,48.79,49.0,310206.0,47.0473,47.4713,47.0088,47.2111,310206.0
2020-07-13 12:50:00,49.0,49.14,48.85,48.91,109144.0,47.2111,47.346,47.0666,47.1244,109144.0
2020-07-13 13:00:00,48.92,49.0,48.86,48.98,61431.0,47.134,47.2111,47.0762,47.1919,61431.0
2020-07-13 13:10:00,48.97,49.19,48.88,49.14,148283.0,47.1822,47.3942,47.0955,47.346,148283.0
2020-07-13 13:20:00,49.16,49.4,49.15,49.35,177507.0,47.3653,47.5965,47.3556,47.5483,177507.0
2020-07-13 13:30:00,49.35,49.69,49.32,49.55,172025.0,47.5483,47.8759,47.5194,47.741,172025.0
2020-07-13 13:40:00,49.55,49.77,49.54,49.59,101320.0,47.741,47.953,47.7314,47.7796,101320.0
2020-07-13 13:50:00,49.59,49.7,49.2,49.27,118154.0,47.7796,47.8856,47.4038,47.4713,118154.0
2020-07-13 14:00:00,49.27,49.27,48.93,48.98,277229.0,47.4713,47.4713,47.1437,47.1919,277229.0
2020-07-13 14:10:00,48.98,49.34,48.88,49.21,196967.0,47.1919,47.5387,47.0955,47.4135,196967.0
2020-07-13 14:20:00,49.23,49.33,48.96,49.02,210515.0,47.4327,47.5291,47.1726,47.2304,210515.0
2020-07-13 14:30:00,49.01,49.09,48.88,49.04,181971.0,47.2208,47.2978,47.0955,47.2497,181971.0
2020-07-13 14:40:00,49.04,49.51,48.97,49.51,127950.0,47.2497,47.7025,47.1822,47.7025,127950.0
2020-07-13 14:50:00,49.5,49.61,49.36,49.5,145022.0,47.6929,47.7989,47.558,47.6929,145022.0
2020-07-13 15:00:00,49.5,49.5,49.06,49.15,154976.0,47.6929,47.6929,47.2689,47.3556,154976.0
2020-07-13 15:10:00,49.17,49.37,49.09,49.18,148653.0,47.3749,47.5676,47.2978,47.3846,148653.0
2020-07-13 15:20:00,49.18,49.29,49.08,49.11,210063.0,47.3846,47.4905,47.2882,47.3171,210063.0
2020-07-13 15:30:00,49.11,49.13,48.58,48.62,325859.0,47.3171,47.3364,46.8065,46.845,325859.0
2020-07-13 15:40:00,48.59,48.87,48.43,48.45,277590.0,46.8161,47.0859,46.6619,46.6812,277590.0
2020-07-13 15:50:00,48.43,48.62,48.34,48.55,528283.0,46.6619,46.845,46.5752,46.7776,528283.0
2020-07-14 09:30:00,47.85,47.9,46.91,47.36,329805.0,46.1031,46.1513,45.1974,45.631,329805.0
2020-07-14 09:40:00,47.37,47.55,47.17,47.29,235301.0,45.6406,45.8141,45.4479,45.5636,235301.0
2020-07-14 09:50:00,47.32,47.59,47.07,47.57,112573.0,45.5925,45.8526,45.3516,45.8333,112573.0
2020-07-14 10:00:00,47.56,47.7,46.7,46.72,141278.0,45.8237,45.9586,44.9951,45.0144,141278.0
2020-07-14 10:10:00,46.73,46.94,46.54,46.72,113641.0,45.024,45.2263,44.8409,45.0144,113641.0
2020-07-14 10:20:00,46.72,47.34,46.7,47.22,79151.0,45.0144,45.6117,44.9951,45.4961,79151.0
2020-07-14 10:30:00,47.25,47.75,47.23,47.47,131416.0,45.525,46.0068,45.5057,45.737,131416.0
2020-07-14 10:40:00,47.51,47.67,47.43,47.54,55578.0,45.7755,45.9297,45.6984,45.8044,55578.0
2020-07-14 10:50:00,47.54,47.8,47.49,47.73,91511.0,45.8044,46.0549,45.7563,45.9875,91511.0
2020-07-14 11:00:00,47.75,47.84,47.52,47.59,77265.0,46.0068,46.0935,45.7852,45.8526,77265.0
2020-07-14 11:10:00,47.62,47.7,47.36,47.54,46386.0,45.8815,45.9586,45.631,45.8044,46386.0
2020-07-14 11:20:00,47.54,47.7,47.46,47.62,106642.0,45.8044,45.9586,45.7273,45.8815,106642.0
2020-07-14 11:30:00,47.6,47.75,47.51,47.54,60307.0,45.8622,46.0068,45.7755,45.8044,60307.0
2020-07-14 11:40:00,47.55,47.8,47.55,47.8,56209.0,45.8141,46.0549,45.8141,46.0549,56209.0
2020-07-14 11:50:00,47.78,47.82,47.64,47.79,42048.0,46.0357,46.0742,45.9008,46.0453,42048.0
2020-07-14 12:00:00,47.81,47.83,47.57,47.58,59343.0,46.0646,46.0838,45.8333,45.843,59343.0
2020-07-14 12:10:00,47.6,47.81,47.58,47.8,49629.0,45.8622,46.0646,45.843,46.0549,49629.0
2020-07-14 12:20:00,47.78,47.85,47.63,47.67,34782.0,46.0357,46.1031,45.8911,45.9297,34782.0
2020-07-14 12:30:00,47.68,47.85,47.68,47.76,34765.0,45.9393,46.1031,45.9393,46.0164,34765.0
2020-07-14 12:40:00,47.75,47.89,47.68,47.85,34903.0,46.0068,46.1416,45.9393,46.1031,34903.0
2020-07-14 12:50:00,47.84,47.84,47.62,47.68,28411.0,46.0935,46.0935,45.8815,45.9393,28411.0
2020-07-14 13:00:00,47.71,47.77,47.4,47.44,116782.0,45.9682,46.026,45.6695,45.7081,116782.0
2020-07-14 13:10:00,47.42,47.56,47.42,47.45,29046.0,45.6888,45.8237,45.6888,45.7177,29046.0
2020-07-14 13:20:00,47.44,47.5,47.31,47.38,44719.0,45.7081,45.7659,45.5828,45.6503,44719.0
2020-07-14 13:30:00,47.37,47.42,47.27,47.42,38882.0,45.6406,45.6888,45.5443,45.6888,38882.0
2020-07-14 13:40:00,47.41,47.53,47.37,47.47,52620.0,45.6792,45.7948,45.6406,45.737,52620.0
2020-07-14 13:50:00,47.47,47.52,47.24,47.36,44663.0,45.737,45.7852,45.5154,45.631,44663.0
2020-07-14 14:00:00,47.37,47.47,47.11,47.14,97215.0,45.6406,45.737,45.3901,45.419,97215.0
2020-07-14 14:10:00,47.14,47.19,47.0,47.11,97789.0,45.419,45.4672,45.2841,45.3901,97789.0
2020-07-14 14:20:00,47.14,47.22,47.01,47.06,44150.0,45.419,45.4961,45.2938,45.342,44150.0
2020-07-14 14:30:00,47.1,47.2,47.08,47.1,60902.0,45.3805,45.4768,45.3612,45.3805,60902.0
2020-07-14 14:40:00,47.11,47.2,46.98,47.04,62444.0,45.3901,45.4768,45.2649,45.3227,62444.0
2020-07-14 14:50:00,47.04,47.23,47.02,47.19,48745.0,45.3227,45.5057,45.3034,45.4672,48745.0
2020-07-14 15:00:00,47.19,47.23,46.98,46.99,136161.0,45.4672,45.5057,45.2649,45.2745,136161.0
2020-07-14 15:10:00,47.0,47.05,46.83,47.01,122775.0,45.2841,45.3323,45.1203,45.2938,122775.0
2020-07-14 15:20:00,47.01,47.17,47.0,47.13,95942.0,45.2938,45.4479,45.2841,45.4094,95942.0
2020-07-14 15:30:00,47.15,47.26,47.1,47.21,112395.0,45.4287,45.5346,45.3805,45.4865,112395.0
2020-07-14 15:40:00,47.2,47.42,47.17,47.39,141523.0,45.4768,45.6888,45.4479,45.6599,141523.0
2020-07-14 15:50:00,47.43,47.6,47.37,47.4,569893.0,45.6984,45.8622,45.6406,45.6695,569893.0
2020-07-15 09:30:00,49.03,49.65,48.65,49.09,398690.0,47.24,47.8374,46.8739,47.2978,398690.0
2020-07-15 09:40:00,49.16,49.78,49.11,49.68,196242.0,47.3653,47.9626,47.3171,47.8663,196242.0
2020-07-15 09:50:00,49.7,50.02,49.36,49.4,191349.0,47.8856,48.1939,47.558,47.5965,191349.0
2020-07-15 10:00:00,49.42,49.45,49.03,49.08,184891.0,47.6158,47.6447,47.24,47.2882,184891.0
2020-07-15 10:10:00,49.08,49.25,48.82,49.22,175709.0,47.2882,47.452,47.0377,47.4231,175709.0
2020-07-15 10:20:00,49.26,49.5,49.21,49.46,42576.0,47.4616,47.6929,47.4135,47.6543,42576.0
2020-07-15 10:30:00,49.46,49.86,49.43,49.63,128826.0,47.6543,48.0397,47.6254,47.8181,128826.0
2020-07-15 10:40:00,49.6,49.96,49.6,49.82,162605.0,47.7892,48.1361,47.7892,48.0012,162605.0
2020-07-15 10:50:00,49.83,49.93,49.67,49.84,82415.0,48.0108,48.1072,47.8567,48.0205,82415.0
2020-07-15 11:00:00,49.85,49.92,49.29,49.41,185800.0,48.0301,48.0975,47.4905,47.6062,185800.0
2020-07-15 11:10:00,49.43,49.49,49.19,49.37,81719.0,47.6254,47.6832,47.3942,47.5676,81719.0
2020-07-15 11:20:00,49.38,49.5,49.2,49.42,171550.0,47.5773,47.6929,47.4038,47.6158,171550.0
2020-07-15 11:30:00,49.42,49.71,49.35,49.6,127499.0,47.6158,47.8952,47.5483,47.7892,127499.0
2020-07-15 11:40:00,49.58,49.8,49.41,49.49,128299.0,47.77,47.9819,47.6062,47.6832,128299.0
2020-07-15 11:50:00,49.47,49.59,49.25,49.25,78244.0,47.664,47.7796,47.452,47.452,78244.0
2020-07-15 12:00:00,49.26,49.36,49.09,49.33,124064.0,47.4616,47.558,47.2978,47.5291,124064.0
2020-07-15 12:10:00,49.31,49.46,49.22,49.43,90041.0,47.5098,47.6543,47.4231,47.6254,90041.0
2020-07-15 12:20:00,49.41,49.6,49.34,49.57,46031.0,47.6062,47.7892,47.5387,47.7603,46031.0
2020-07-15 12:30:00,49.56,49.64,49.42,49.42,52715.0,47.7507,47.8278,47.6158,47.6158,52715.0
2020-07-15 12:40:00,49.4,49.64,49.4,49.56,50494.0,47.5965,47.8278,47.5965,47.7507,50494.0
2020-07-15 12:50:00,49.57,49.72,49.53,49.61,81424.0,47.7603,47.9048,47.7218,47.7989,81424.0
2020-07-15 13:00:00,49.61,49.92,49.6,49.89,92913.0,47.7989,48.0975,47.7892,48.0686,92913.0
2020-07-15 13:10:00,49.91,49.98,49.79,49.98,48316.0,48.0879,48.1553,47.9723,48.1553,48316.0
2020-07-15 13:20:00,49.99,50.05,49.86,49.9,142320.0,48.165,48.2228,48.0397,48.0783,142320.0
2020-07-15 13:30:00,49.87,50.01,49.86,49.98,39927.0,48.0494,48.1843,48.0397,48.1553,39927.0
2020-07-15 13:40:00,49.94,50.13,49.93,50.1,150963.0,48.1168,48.2999,48.1072,48.271,150963.0
2020-07-15 13:50:00,50.09,50.12,49.95,50.01,78948.0,48.2613,48.2902,48.1264,48.1843,78948.0
2020-07-15 14:00:00,50.0,50.17,49.97,50.15,135227.0,48.1746,48.3384,48.1457,48.3191,135227.0
2020-07-15 14:10:00,50.15,50.27,50.12,50.18,80294.0,48.3191,48.4348,48.2902,48.348,80294.0
2020-07-15 14:20:00,50.2,50.41,50.13,50.39,104587.0,48.3673,48.5696,48.2999,48.5504,104587.0
2020-07-15 14:30:00,50.38,50.44,50.34,50.38,107275.0,48.5407,48.5986,48.5022,48.5407,107275.0
2020-07-15 14:40:00,50.39,50.45,50.22,50.35,64009.0,48.5504,48.6082,48.3866,48.5118,64009.0
2020-07-15 14:50:00,50.34,50.36,50.02,50.04,84276.0,48.5022,48.5215,48.1939,48.2132,84276.0
2020-07-15 15:00:00,50.02,50.23,50.01,50.11,86179.0,48.1939,48.3962,48.1843,48.2806,86179.0
2020-07-15 15:10:00,50.1,50.21,49.97,50.21,113137.0,48.271,48.377,48.1457,48.377,113137.0
2020-07-15 15:20:00,50.22,50.36,50.18,50.36,97812.0,48.3866,48.5215,48.348,48.5215,97812.0
2020-07-15 15:30:00,50.36,50.42,50.3,50.37,117103.0,48.5215,48.5793,48.4637,48.5311,117103.0
2020-07-15 15:40:00,50.37,50.41,50.29,50.4,202467.0,48.5311,48.5696,48.454,48.56,202467.0
2020-07-15 15:50:00,50.4,50.4,50.23,50.26,492702.0,48.56,48.56,48.3962,48.4251,492702.0
2020-07-16 09:30:00,49.43,49.56,48.91,49.56,170273.0,47.6254,47.7507,47.1244,47.7507,170273.0
2020-07-16 09:40:00,49.52,49.74,49.25,49.71,60564.0,47.7121,47.9241,47.452,47.8952,60564.0
2020-07-16 09:50:00,49.65,49.84,49.51,49.54,62371.0,47.8374,48.0205,47.7025,47.7314,62371.0
2020-07-16 10:00:00,49.55,49.73,48.97,49.0,205735.0,47.741,47.9145,47.1822,47.2111,205735.0
2020-07-16 10:10:00,49.0,49.54,48.98,49.46,123764.0,47.2111,47.7314,47.1919,47.6543,123764.0
2020-07-16 10:20:00,49.45,49.67,49.44,49.62,43044.0,47.6447,47.8567,47.6351,47.8085,43044.0
2020-07-16 10:30:00,49.6,49.69,49.47,49.6,38360.0,47.7892,47.8759,47.664,47.7892,38360.0
2020-07-16 10:40:00,49.6,49.64,49.42,49.44,41665.0,47.7892,47.8278,47.6158,47.6351,41665.0
2020-07-16 10:50:00,49.46,49.5,49.27,49.36,63764.0,47.6543,47.6929,47.4713,47.558,63764.0
2020-07-16 11:00:00,49.35,49.45,49.18,49.18,42956.0,47.5483,47.6447,47.3846,47.3846,42956.0
2020-07-16 11:10:00,49.14,49.34,49.13,49.22,55587.0,47.346,47.5387,47.3364,47.4231,55587.0
2020-07-16 11:20:00,49.21,49.35,49.08,49.29,56472.0,47.4135,47.5483,47.2882,47.4905,56472.0
2020-07-16 11:30:00,49.31,49.46,49.28,49.46,31936.0,47.5098,47.6543,47.4809,47.6543,31936.0
2020-07-16 11:40:00,49.45,49.55,49.41,49.47,35811.0,47.6447,47.741,47.6062,47.664,35811.0
2020-07-16 11:50:00,49.49,49.66,49.47,49.59,41134.0,47.6832,47.847,47.664,47.7796,41134.0
2020-07-16 12:00:00,49.6,49.69,49.46,49.68,35582.0,47.7892,47.8759,47.6543,47.8663,35582.0
2020-07-16 12:10:00,49.69,49.69,49.5,49.55,38093.0,47.8759,47.8759,47.6929,47.741,38093.0
2020-07-16 12:20:00,49.55,49.65,49.52,49.6,33738.0,47.741,47.8374,47.7121,47.7892,33738.0
2020-07-16 12:30:00,49.61,49.62,49.42,49.44,50872.0,47.7989,47.8085,47.6158,47.6351,50872.0
2020-07-16 12:40:00,49.44,49.45,49.34,49.41,46222.0,47.6351,47.6447,47.5387,47.6062,46222.0
2020-07-16 12:50:00,49.4,49.43,49.27,49.27,42724.0,47.5965,47.6254,47.4713,47.4713,42724.0
2020-07-16 13:00:00,49.29,49.48,49.27,49.48,73819.0,47.4905,47.6736,47.4713,47.6736,73819.0
2020-07-16 13:10:00,49.46,49.68,49.45,49.66,40278.0,47.6543,47.8663,47.6447,47.847,40278.0
2020-07-16 13:20:00,49.66,49.74,49.58,49.71,43278.0,47.847,47.9241,47.77,47.8952,43278.0
2020-07-16 13:30:00,49.71,49.72,49.6,49.65,40855.0,47.8952,47.9048,47.7892,47.8374,40855.0
2020-07-16 13:40:00,49.65,49.84,49.64,49.8,38147.0,47.8374,48.0205,47.8278,47.9819,38147.0
2020-07-16 13:50:00,49.79,49.83,49.61,49.64,29901.0,47.9723,48.0108,47.7989,47.8278,29901.0
2020-07-16 14:00:00,49.63,49.8,49.62,49.75,46720.0,47.8181,47.9819,47.8085,47.9337,46720.0
2020-07-16 14:10:00,49.75,49.84,49.74,49.79,41374.0,47.9337,48.0205,47.9241,47.9723,41374.0
2020-07-16 14:20:00,49.8,49.87,49.8,49.86,36241.0,47.9819,48.0494,47.9819,48.0397,36241.0
2020-07-16 14:30:00,49.86,49.86,49.74,49.79,44119.0,48.0397,48.0397,47.9241,47.9723,44119.0
2020-07-16 14:40:00,49.79,49.87,49.55,49.55,58038.0,47.9723,48.0494,47.741,47.741,58038.0
2020-07-16 14:50:00,49.55,49.61,49.51,49.56,71305.0,47.741,47.7989,47.7025,47.7507,71305.0
2020-07-16 15:00:00,49.59,49.67,49.55,49.62,58699.0,47.7796,47.8567,47.741,47.8085,58699.0
2020-07-16 15:10:00,49.64,49.7,49.57,49.66,60365.0,47.8278,47.8856,47.7603,47.847,60365.0
2020-07-16 15:20:00,49.66,49.84,49.66,49.83,58331.0,47.847,48.0205,47.847,48.0108,58331.0
2020-07-16 15:30:00,49.84,49.9,49.75,49.84,66930.0,48.0205,48.0783,47.9337,48.0205,66930.0
2020-07-16 15:40:00,49.84,49.95,49.79,49.9,114093.0,48.0205,48.1264,47.9723,48.0783,114093.0
2020-07-16 15:50:00,49.91,49.96,49.68,49.71,363385.0,48.0879,48.1361,47.8663,47.8952,363385.0
2020-07-17 09:30:00,49.87,49.87,49.15,49.39,174532.0,48.0494,48.0494,47.3556,47.5869,174532.0
2020-07-17 09:40:00,49.37,49.64,49.33,49.47,51045.0,47.5676,47.8278,47.5291,47.664,51045.0
2020-07-17 09:50:00,49.47,49.64,49.15,49.33,69829.0,47.664,47.8278,47.3556,47.5291,69829.0
2020-07-17 10:00:00,49.34,49.38,49.06,49.09,57554.0,47.5387,47.5773,47.2689,47.2978,57554.0
2020-07-17 10:10:00,49.08,49.14,48.93,48.98,52095.0,47.2882,47.346,47.1437,47.1919,52095.0
2020-07-17 10:20:00,48.98,49.12,48.65,48.78,85486.0,47.1919,47.3267,46.8739,46.9992,85486.0
2020-07-17 10:30:00,48.81,48.94,48.7,48.83,46654.0,47.0281,47.1533,46.9221,47.0473,46654.0
2020-07-17 10:40:00,48.84,48.93,48.78,48.93,22126.0,47.057,47.1437,46.9992,47.1437,22126.0
2020-07-17 10:50:00,48.95,49.1,48.88,49.06,32785.0,47.163,47.3075,47.0955,47.2689,32785.0
2020-07-17 11:00:00,49.07,49.17,48.97,49.06,34632.0,47.2786,47.3749,47.1822,47.2689,34632.0
2020-07-17 11:10:00,49.06,49.07,48.75,48.75,75109.0,47.2689,47.2786,46.9703,46.9703,75109.0
2020-07-17 11:20:00,48.77,48.87,48.69,48.74,68266.0,46.9895,47.0859,46.9124,46.9606,68266.0
2020-07-17 11:30:00,48.74,48.75,48.56,48.6,72237.0,46.9606,46.9703,46.7872,46.8257,72237.0
2020-07-17 11:40:00,48.59,48.61,48.43,48.49,98712.0,46.8161,46.8354,46.6619,46.7197,98712.0
2020-07-17 11:50:00,48.48,48.56,48.4,48.4,74632.0,46.7101,46.7872,46.633,46.633,74632.0
2020-07-17 12:00:00,48.42,48.42,48.3,48.33,82758.0,46.6523,46.6523,46.5367,46.5656,82758.0
2020-07-17 12:10:00,48.34,48.5,48.31,48.39,55375.0,46.5752,46.7294,46.5463,46.6234,55375.0
2020-07-17 12:20:00,48.39,48.57,48.36,48.52,46200.0,46.6234,46.7968,46.5945,46.7486,46200.0
2020-07-17 12:30:00,48.52,48.54,48.42,48.46,24228.0,46.7486,46.7679,46.6523,46.6908,24228.0
2020-07-17 12:40:00,48.45,48.51,48.42,48.46,27979.0,46.6812,46.739,46.6523,46.6908,27979.0
2020-07-17 12:50:00,48.45,48.59,48.44,48.49,33824.0,46.6812,46.8161,46.6716,46.7197,33824.0
2020-07-17 13:00:00,48.48,48.59,48.45,48.58,33221.0,46.7101,46.8161,46.6812,46.8065,33221.0
2020-07-17 13:10:00,48.57,48.63,48.47,48.49,34969.0,46.7968,46.8546,46.7005,46.7197,34969.0
2020-07-17 13:20:00,48.5,48.52,48.42,48.52,29958.0,46.7294,46.7486,46.6523,46.7486,29958.0
2020-07-17 13:30:00,48.52,48.54,48.44,48.44,25759.0,46.7486,46.7679,46.6716,46.6716,25759.0
2020-07-17 13:40:00,48.46,48.48,48.34,48.36,37827.0,46.6908,46.7101,46.5752,46.5945,37827.0
2020-07-17 13:50:00,48.34,48.38,48.28,48.36,26353.0,46.5752,46.6138,46.5174,46.5945,26353.0
2020-07-17 14:00:00,48.36,48.42,48.3,48.42,57557.0,46.5945,46.6523,46.5367,46.6523,57557.0
2020-07-17 14:10:00,48.41,48.49,48.38,48.48,31518.0,46.6427,46.7197,46.6138,46.7101,31518.0
2020-07-17 14:20:00,48.45,48.47,48.4,48.45,19035.0,46.6812,46.7005,46.633,46.6812,19035.0
2020-07-17 14:30:00,48.44,48.61,48.43,48.61,43366.0,46.6716,46.8354,46.6619,46.8354,43366.0
2020-07-17 14:40:00,48.59,48.64,48.52,48.6,30433.0,46.8161,46.8643,46.7486,46.8257,30433.0
2020-07-17 14:50:00,48.61,48.69,48.58,48.65,36373.0,46.8354,46.9124,46.8065,46.8739,36373.0
2020-07-17 15:00:00,48.65,48.74,48.57,48.69,43670.0,46.8739,46.9606,46.7968,46.9124,43670.0
2020-07-17 15:10:00,48.68,48.68,48.58,48.65,40774.0,46.9028,46.9028,46.8065,46.8739,40774.0
2020-07-17 15:20:00,48.65,48.76,48.64,48.72,54298.0,46.8739,46.9799,46.8643,46.9413,54298.0
2020-07-17 15:30:00,48.71,48.77,48.65,48.68,70371.0,46.9317,46.9895,46.8739,46.9028,70371.0
2020-07-17 15:40:00,48.68,48.79,48.64,48.77,63196.0,46.9028,47.0088,46.8643,46.9895,63196.0
2020-07-17 15:50:00,48.75,48.76,48.55,48.7,304921.0,46.9703,46.9799,46.7776,46.9221,304921.0
2020-07-20 09:30:00,48.0,48.57,47.76,48.09,232285.0,46.2476,46.7968,46.0164,46.3343,232285.0
2020-07-20 09:40:00,48.07,48.25,47.58,47.62,120608.0,46.3151,46.4885,45.843,45.8815,120608.0
2020-07-20 09:50:00,47.62,47.66,47.4,47.52,141535.0,45.8815,45.92,45.6695,45.7852,141535.0
2020-07-20 10:00:00,47.51,47.57,47.33,47.43,215877.0,45.7755,45.8333,45.6021,45.6984,215877.0
2020-07-20 10:10:00,47.42,47.52,47.31,47.33,131328.0,45.6888,45.7852,45.5828,45.6021,131328.0
2020-07-20 10:20:00,47.34,47.47,47.33,47.38,70443.0,45.6117,45.737,45.6021,45.6503,70443.0
2020-07-20 10:30:00,47.4,47.69,47.38,47.54,203902.0,45.6695,45.949,45.6503,45.8044,203902.0
2020-07-20 10:40:00,47.54,47.59,47.38,47.39,116407.0,45.8044,45.8526,45.6503,45.6599,116407.0
2020-07-20 10:50:00,47.39,47.39,47.25,47.37,78891.0,45.6599,45.6599,45.525,45.6406,78891.0
2020-07-20 11:00:00,47.35,47.36,47.14,47.15,110990.0,45.6214,45.631,45.419,45.4287,110990.0
2020-07-20 11:10:00,47.15,47.33,47.15,47.23,91156.0,45.4287,45.6021,45.4287,45.5057,91156.0
2020-07-20 11:20:00,47.23,47.25,47.05,47.21,92228.0,45.5057,45.525,45.3323,45.4865,92228.0
2020-07-20 11:30:00,47.2,47.3,47.16,47.28,63254.0,45.4768,45.5732,45.4383,45.5539,63254.0
2020-07-20 11:40:00,47.27,47.28,47.18,47.22,59616.0,45.5443,45.5539,45.4576,45.4961,59616.0
2020-07-20 11:50:00,47.19,47.2,47.05,47.06,39586.0,45.4672,45.4768,45.3323,45.342,39586.0
2020-07-20 12:00:00,47.07,47.07,46.81,46.93,94379.0,45.3516,45.3516,45.1011,45.2167,94379.0
2020-07-20 12:10:00,46.94,46.99,46.88,46.94,47783.0,45.2263,45.2745,45.1685,45.2263,47783.0
2020-07-20 12:20:00,46.94,46.95,46.81,46.88,55317.0,45.2263,45.236,45.1011,45.1685,55317.0
2020-07-20 12:30:00,46.88,46.88,46.75,46.85,56230.0,45.1685,45.1685,45.0433,45.1396,56230.0
2020-07-20 12:40:00,46.84,46.86,46.77,46.84,54246.0,45.13,45.1493,45.0625,45.13,54246.0
2020-07-20 12:50:00,46.84,46.84,46.71,46.73,54665.0,45.13,45.13,45.0047,45.024,54665.0
2020-07-20 13:00:00,46.73,46.74,46.63,46.65,51098.0,45.024,45.0336,44.9276,44.9469,51098.0
2020-07-20 13:10:00,46.64,46.69,46.55,46.57,62217.0,44.9373,44.9855,44.8506,44.8698,62217.0
2020-07-20 13:20:00,46.57,46.85,46.55,46.82,79487.0,44.8698,45.1396,44.8506,45.1107,79487.0
2020-07-20 13:30:00,46.83,46.91,46.82,46.9,34775.0,45.1203,45.1974,45.1107,45.1878,34775.0
2020-07-20 13:40:00,46.9,46.95,46.84,46.87,76858.0,45.1878,45.236,45.13,45.1589,76858.0
2020-07-20 13:50:00,46.87,46.96,46.85,46.95,89843.0,45.1589,45.2456,45.1396,45.236,89843.0
2020-07-20 14:00:00,46.94,47.04,46.94,47.01,46081.0,45.2263,45.3227,45.2263,45.2938,46081.0
2020-07-20 14:10:00,47.01,47.07,46.87,46.87,67376.0,45.2938,45.3516,45.1589,45.1589,67376.0
2020-07-20 14:20:00,46.87,46.96,46.81,46.95,50225.0,45.1589,45.2456,45.1011,45.236,50225.0
2020-07-20 14:30:00,46.96,47.01,46.92,47.01,109698.0,45.2456,45.2938,45.2071,45.2938,109698.0
2020-07-20 14:40:00,47.01,47.15,47.0,47.14,38779.0,45.2938,45.4287,45.2841,45.419,38779.0
2020-07-20 14:50:00,47.15,47.15,47.08,47.11,44135.0,45.4287,45.4287,45.3612,45.3901,44135.0
2020-07-20 15:00:00,47.11,47.15,47.06,47.12,43229.0,45.3901,45.4287,45.342,45.3998,43229.0
2020-07-20 15:10:00,47.13,47.17,47.11,47.16,76293.0,45.4094,45.4479,45.3901,45.4383,76293.0
2020-07-20 15:20:00,47.16,47.2,47.12,47.13,93620.0,45.4383,45.4768,45.3998,45.4094,93620.0
2020-07-20 15:30:00,47.13,47.45,47.12,47.42,153581.0,45.4094,45.7177,45.3998,45.6888,153581.0
2020-07-20 15:40:00,47.43,47.54,47.4,47.43,199762.0,45.6984,45.8044,45.6695,45.6984,199762.0
2020-07-20 15:50:00,47.42,47.43,47.26,47.27,312890.0,45.6888,45.6984,45.5346,45.5443,312890.0
2020-07-21 09:30:00,47.93,48.45,47.58,47.92,393858.0,46.1802,46.6812,45.843,46.1706,393858.0
2020-07-21 09:40:00,47.94,48.7,47.92,48.7,152747.0,46.1898,46.9221,46.1706,46.9221,152747.0
2020-07-21 09:50:00,48.68,48.95,48.63,48.95,125072.0,46.9028,47.163,46.8546,47.163,125072.0
2020-07-21 10:00:00,48.95,48.98,48.65,48.78,156615.0,47.163,47.1919,46.8739,46.9992,156615.0
2020-07-21 10:10:00,48.78,48.79,48.24,48.32,89642.0,46.9992,47.0088,46.4789,46.556,89642.0
2020-07-21 10:20:00,48.31,48.43,47.95,48.01,153280.0,46.5463,46.6619,46.1995,46.2573,153280.0
2020-07-21 10:30:00,48.02,48.3,48.0,48.23,219876.0,46.2669,46.5367,46.2476,46.4692,219876.0
2020-07-21 10:40:00,48.24,48.33,47.92,48.21,154647.0,46.4789,46.5656,46.1706,46.45,154647.0
2020-07-21 10:50:00,48.21,48.25,47.97,48.09,69965.0,46.45,46.4885,46.2187,46.3343,69965.0
2020-07-21 11:00:00,48.08,48.35,48.06,48.2,109851.0,46.3247,46.5849,46.3054,46.4403,109851.0
2020-07-21 11:10:00,48.21,48.54,48.1,48.54,110853.0,46.45,46.7679,46.344,46.7679,110853.0
2020-07-21 11:20:00,48.54,48.63,48.48,48.63,59632.0,46.7679,46.8546,46.7101,46.8546,59632.0
2020-07-21 11:30:00,48.64,48.69,48.53,48.59,41373.0,46.8643,46.9124,46.7583,46.8161,41373.0
2020-07-21 11:40:00,48.58,48.75,48.55,48.56,56503.0,46.8065,46.9703,46.7776,46.7872,56503.0
2020-07-21 11:50:00,48.58,48.7,48.51,48.69,50030.0,46.8065,46.9221,46.739,46.9124,50030.0
2020-07-21 12:00:00,48.69,48.7,48.53,48.61,37325.0,46.9124,46.9221,46.7583,46.8354,37325.0
2020-07-21 12:10:00,48.61,48.65,48.4,48.44,44727.0,46.8354,46.8739,46.633,46.6716,44727.0
2020-07-21 12:20:00,48.44,48.46,48.34,48.39,44085.0,46.6716,46.6908,46.5752,46.6234,44085.0
2020-07-21 12:30:00,48.38,48.46,48.35,48.44,45542.0,46.6138,46.6908,46.5849,46.6716,45542.0
2020-07-21 12:40:00,48.45,48.55,48.35,48.4,34226.0,46.6812,46.7776,46.5849,46.633,34226.0
2020-07-21 12:50:00,48.39,48.65,48.38,48.65,74729.0,46.6234,46.8739,46.6138,46.8739,74729.0
2020-07-21 13:00:00,48.64,48.74,48.6,48.61,75959.0,46.8643,46.9606,46.8257,46.8354,75959.0
2020-07-21 13:10:00,48.61,48.61,48.39,48.48,34591.0,46.8354,46.8354,46.6234,46.7101,34591.0
2020-07-21 13:20:00,48.48,48.49,48.22,48.22,42798.0,46.7101,46.7197,46.4596,46.4596,42798.0
2020-07-21 13:30:00,48.22,48.27,48.14,48.25,81287.0,46.4596,46.5078,46.3825,46.4885,81287.0
2020-07-21 13:40:00,48.26,48.39,48.25,48.35,44834.0,46.4981,46.6234,46.4885,46.5849,44834.0
2020-07-21 13:50:00,48.34,48.34,48.26,48.28,41989.0,46.5752,46.5752,46.4981,46.5174,41989.0
2020-07-21 14:00:00,48.3,48.44,48.23,48.39,54579.0,46.5367,46.6716,46.4692,46.6234,54579.0
2020-07-21 14:10:00,48.38,48.4,48.32,48.33,62653.0,46.6138,46.633,46.556,46.5656,62653.0
2020-07-21 14:20:00,48.34,48.55,48.33,48.55,71091.0,46.5752,46.7776,46.5656,46.7776,71091.0
2020-07-21 14:30:00,48.54,48.55,48.44,48.46,41365.0,46.7679,46.7776,46.6716,46.6908,41365.0
2020-07-21 14:40:00,48.47,48.54,48.42,48.48,45496.0,46.7005,46.7679,46.6523,46.7101,45496.0
2020-07-21 14:50:00,48.48,48.51,48.39,48.51,60787.0,46.7101,46.739,46.6234,46.739,60787.0
2020-07-21 15:00:00,48.5,48.5,48.31,48.37,62100.0,46.7294,46.7294,46.5463,46.6041,62100.0
2020-07-21 15:10:00,48.36,48.38,48.12,48.15,89198.0,46.5945,46.6138,46.3633,46.3922,89198.0
2020-07-21 15:20:00,48.14,48.19,47.89,47.92,83461.0,46.3825,46.4307,46.1416,46.1706,83461.0
2020-07-21 15:30:00,47.93,47.98,47.81,47.86,117722.0,46.1802,46.2284,46.0646,46.1127,117722.0
2020-07-21 15:40:00,47.85,48.15,47.84,48.0,256615.0,46.1031,46.3922,46.0935,46.2476,256615.0
2020-07-21 15:50:00,48.0,48.03,47.84,48.0,323660.0,46.2476,46.2765,46.0935,46.2476,323660.0
2020-07-22 09:30:00,47.64,47.94,47.35,47.73,149084.0,45.9008,46.1898,45.6214,45.9875,149084.0
2020-07-22 09:40:00,47.77,48.08,47.65,47.71,102853.0,46.026,46.3247,45.9104,45.9682,102853.0
2020-07-22 09:50:00,47.72,47.76,47.44,47.64,103855.0,45.9779,46.0164,45.7081,45.9008,103855.0
2020-07-22 10:00:00,47.61,47.75,47.54,47.7,84319.0,45.8719,46.0068,45.8044,45.9586,84319.0
2020-07-22 10:10:00,47.71,47.71,47.49,47.53,72473.0,45.9682,45.9682,45.7563,45.7948,72473.0
2020-07-22 10:20:00,47.53,47.58,47.42,47.43,75664.0,45.7948,45.843,45.6888,45.6984,75664.0
2020-07-22 10:30:00,47.43,47.55,47.36,47.49,188526.0,45.6984,45.8141,45.631,45.7563,188526.0
2020-07-22 10:40:00,47.5,47.56,47.37,47.44,124312.0,45.7659,45.8237,45.6406,45.7081,124312.0
2020-07-22 10:50:00,47.43,47.5,47.29,47.44,138851.0,45.6984,45.7659,45.5636,45.7081,138851.0
2020-07-22 11:00:00,47.44,47.6,47.37,47.51,132481.0,45.7081,45.8622,45.6406,45.7755,132481.0
2020-07-22 11:10:00,47.5,47.6,47.5,47.55,95459.0,45.7659,45.8622,45.7659,45.8141,95459.0
2020-07-22 11:20:00,47.55,47.67,47.52,47.67,36949.0,45.8141,45.9297,45.7852,45.9297,36949.0
2020-07-22 11:30:00,47.68,47.7,47.53,47.61,67853.0,45.9393,45.9586,45.7948,45.8719,67853.0
2020-07-22 11:40:00,47.61,47.62,47.51,47.54,45395.0,45.8719,45.8815,45.7755,45.8044,45395.0
2020-07-22 11:50:00,47.54,47.59,47.42,47.42,67246.0,45.8044,45.8526,45.6888,45.6888,67246.0
2020-07-22 12:00:00,47.42,47.44,47.28,47.36,117949.0,45.6888,45.7081,45.5539,45.631,117949.0
2020-07-22 12:10:00,47.35,47.42,47.34,47.34,53523.0,45.6214,45.6888,45.6117,45.6117,53523.0
2020-07-22 12:20:00,47.33,47.41,47.17,47.25,89721.0,45.6021,45.6792,45.4479,45.525,89721.0
2020-07-22 12:30:00,47.24,47.33,47.21,47.21,53422.0,45.5154,45.6021,45.4865,45.4865,53422.0
2020-07-22 12:40:00,47.19,47.21,47.12,47.19,54650.0,45.4672,45.4865,45.3998,45.4672,54650.0
2020-07-22 12:50:00,47.18,47.18,47.1,47.14,54263.0,45.4576,45.4576,45.3805,45.419,54263.0
2020-07-22 13:00:00,47.15,47.23,47.13,47.16,87437.0,45.4287,45.5057,45.4094,45.4383,87437.0
2020-07-22 13:10:00,47.16,47.16,47.03,47.08,98836.0,45.4383,45.4383,45.313,45.3612,98836.0
2020-07-22 13:20:00,47.08,47.15,47.05,47.1,76184.0,45.3612,45.4287,45.3323,45.3805,76184.0
2020-07-22 13:30:00,47.11,47.11,46.97,47.05,105823.0,45.3901,45.3901,45.2552,45.3323,105823.0
2020-07-22 13:40:00,47.04,47.08,46.99,46.99,28336.0,45.3227,45.3612,45.2745,45.2745,28336.0
2020-07-22 13:50:00,47.0,47.0,46.84,46.84,83484.0,45.2841,45.2841,45.13,45.13,83484.0
2020-07-22 14:00:00,46.85,46.94,46.84,46.89,142967.0,45.1396,45.2263,45.13,45.1782,142967.0
2020-07-22 14:10:00,46.89,46.91,46.82,46.88,100667.0,45.1782,45.1974,45.1107,45.1685,100667.0
2020-07-22 14:20:00,46.88,46.88,46.71,46.87,81712.0,45.1685,45.1685,45.0047,45.1589,81712.0
2020-07-22 14:30:00,46.87,46.96,46.8,46.95,85073.0,45.1589,45.2456,45.0914,45.236,85073.0
2020-07-22 14:40:00,46.95,47.09,46.85,47.02,157411.0,45.236,45.3709,45.1396,45.3034,157411.0
2020-07-22 14:50:00,47.02,47.02,46.77,46.77,132509.0,45.3034,45.3034,45.0625,45.0625,132509.0
2020-07-22 15:00:00,46.78,46.84,46.75,46.78,120047.0,45.0722,45.13,45.0433,45.0722,120047.0
2020-07-22 15:10:00,46.78,46.82,46.75,46.8,361026.0,45.0722,45.1107,45.0433,45.0914,361026.0
2020-07-22 15:20:00,46.8,46.87,46.75,46.83,283933.0,45.0914,45.1589,45.0433,45.1203,283933.0
2020-07-22 15:30:00,46.83,46.88,46.63,46.64,444103.0,45.1203,45.1685,44.9276,44.9373,444103.0
2020-07-22 15:40:00,46.64,46.81,46.6,46.66,493866.0,44.9373,45.1011,44.8987,44.9566,493866.0
2020-07-22 15:50:00,46.67,46.99,46.61,46.81,765988.0,44.9662,45.2745,44.9084,45.1011,765988.0
2020-07-23 09:30:00,45.49,45.6,44.69,44.77,784990.0,43.8293,43.9353,43.0585,43.1356,784990.0
2020-07-23 09:40:00,44.78,44.78,44.25,44.59,766126.0,43.1452,43.1452,42.6345,42.9621,766126.0
2020-07-23 09:50:00,44.59,45.28,44.48,45.12,500935.0,42.9621,43.6269,42.8561,43.4728,500935.0
2020-07-23 10:00:00,45.11,45.34,44.96,45.0,456427.0,43.4631,43.6847,43.3186,43.3572,456427.0
2020-07-23 10:10:00,45.01,45.06,44.66,44.82,324161.0,43.3668,43.415,43.0296,43.1837,324161.0
2020-07-23 10:20:00,44.8,44.8,44.55,44.71,207529.0,43.1645,43.1645,42.9236,43.0777,207529.0
2020-07-23 10:30:00,44.73,44.78,44.41,44.46,218906.0,43.097,43.1452,42.7887,42.8369,218906.0
2020-07-23 10:40:00,44.47,44.54,44.29,44.48,209174.0,42.8465,42.9139,42.6731,42.8561,209174.0
2020-07-23 10:50:00,44.48,44.96,44.38,44.59,299795.0,42.8561,43.3186,42.7598,42.9621,299795.0
2020-07-23 11:00:00,44.59,44.68,44.56,44.66,140272.0,42.9621,43.0488,42.9332,43.0296,140272.0
2020-07-23 11:10:00,44.66,44.88,44.58,44.66,154421.0,43.0296,43.2415,42.9525,43.0296,154421.0
2020-07-23 11:20:00,44.66,44.78,44.46,44.72,179621.0,43.0296,43.1452,42.8369,43.0874,179621.0
2020-07-23 11:30:00,44.72,44.74,44.59,44.71,112377.0,43.0874,43.1066,42.9621,43.0777,112377.0
2020-07-23 11:40:00,44.71,44.83,44.58,44.59,138478.0,43.0777,43.1934,42.9525,42.9621,138478.0
2020-07-23 11:50:00,44.58,44.89,44.54,44.87,105975.0,42.9525,43.2512,42.9139,43.2319,105975.0
2020-07-23 12:00:00,44.88,45.06,44.85,44.92,133867.0,43.2415,43.415,43.2126,43.2801,133867.0
2020-07-23 12:10:00,44.92,45.13,44.91,45.05,140567.0,43.2801,43.4824,43.2704,43.4053,140567.0
2020-07-23 12:20:00,45.04,45.12,44.98,45.04,115428.0,43.3957,43.4728,43.3379,43.3957,115428.0
2020-07-23 12:30:00,45.05,45.19,45.02,45.13,113734.0,43.4053,43.5402,43.3764,43.4824,113734.0
2020-07-23 12:40:00,45.13,45.73,45.13,45.68,348382.0,43.4824,44.0605,43.4824,44.0123,348382.0
2020-07-23 12:50:00,45.68,45.88,45.67,45.78,278314.0,44.0123,44.205,44.0027,44.1087,278314.0
2020-07-23 13:00:00,45.77,45.95,45.73,45.93,184856.0,44.099,44.2725,44.0605,44.2532,184856.0
2020-07-23 13:10:00,45.93,45.98,45.84,45.93,194972.0,44.2532,44.3014,44.1665,44.2532,194972.0
2020-07-23 13:20:00,45.95,45.95,45.44,45.65,210171.0,44.2725,44.2725,43.7811,43.9834,210171.0
2020-07-23 13:30:00,45.65,45.65,45.34,45.36,119765.0,43.9834,43.9834,43.6847,43.704,119765.0
2020-07-23 13:40:00,45.37,45.38,45.07,45.21,156192.0,43.7136,43.7233,43.4246,43.5595,156192.0
2020-07-23 13:50:00,45.2,45.33,44.9,44.95,265968.0,43.5499,43.6751,43.2608,43.309,265968.0
2020-07-23 14:00:00,44.94,45.08,44.86,44.88,261933.0,43.2993,43.4342,43.2223,43.2415,261933.0
2020-07-23 14:10:00,44.87,44.87,44.6,44.77,131270.0,43.2319,43.2319,42.9718,43.1356,131270.0
2020-07-23 14:20:00,44.76,44.98,44.61,44.86,121169.0,43.1259,43.3379,42.9814,43.2223,121169.0
2020-07-23 14:30:00,44.85,44.99,44.65,44.68,192112.0,43.2126,43.3475,43.0199,43.0488,192112.0
2020-07-23 14:40:00,44.68,44.98,44.67,44.93,207395.0,43.0488,43.3379,43.0392,43.2897,207395.0
2020-07-23 14:50:00,44.93,45.23,44.93,45.13,163464.0,43.2897,43.5788,43.2897,43.4824,163464.0
2020-07-23 15:00:00,45.13,45.18,44.95,45.0,113690.0,43.4824,43.5306,43.309,43.3572,113690.0
2020-07-23 15:10:00,44.99,45.22,44.99,45.05,95146.0,43.3475,43.5691,43.3475,43.4053,95146.0
2020-07-23 15:20:00,45.06,45.14,44.99,45.01,102563.0,43.415,43.492,43.3475,43.3668,102563.0
2020-07-23 15:30:00,45.01,45.07,44.94,44.98,181149.0,43.3668,43.4246,43.2993,43.3379,181149.0
2020-07-23 15:40:00,44.97,45.04,44.94,44.99,250526.0,43.3283,43.3957,43.2993,43.3475,250526.0
2020-07-23 15:50:00,44.96,45.06,44.75,44.88,571527.0,43.3186,43.415,43.1163,43.2415,571527.0
2020-07-24 09:30:00,44.25,44.95,44.01,44.36,244507.0,42.6345,43.309,42.4033,42.7405,244507.0
2020-07-24 09:40:00,44.38,44.63,44.34,44.49,103960.0,42.7598,43.0007,42.7213,42.8658,103960.0
2020-07-24 09:50:00,44.48,44.51,44.05,44.1,137321.0,42.8561,42.885,42.4418,42.49,137321.0
2020-07-24 10:00:00,44.1,44.14,44.0,44.13,202856.0,42.49,42.5286,42.3937,42.5189,202856.0
2020-07-24 10:10:00,44.13,44.57,44.11,44.52,138494.0,42.5189,42.9429,42.4996,42.8947,138494.0
2020-07-24 10:20:00,44.53,44.55,44.35,44.43,203967.0,42.9043,42.9236,42.7309,42.808,203967.0
2020-07-24 10:30:00,44.43,44.44,44.16,44.25,113243.0,42.808,42.8176,42.5478,42.6345,113243.0
2020-07-24 10:40:00,44.26,44.38,44.18,44.2,226807.0,42.6442,42.7598,42.5671,42.5864,226807.0
2020-07-24 10:50:00,44.2,44.24,43.88,44.21,209963.0,42.5864,42.6249,42.278,42.596,209963.0
2020-07-24 11:00:00,44.2,44.38,44.08,44.14,101950.0,42.5864,42.7598,42.4707,42.5286,101950.0
2020-07-24 11:10:00,44.15,44.31,44.12,44.3,122011.0,42.5382,42.6923,42.5093,42.6827,122011.0
2020-07-24 11:20:00,44.29,44.34,44.19,44.25,83419.0,42.6731,42.7213,42.5767,42.6345,83419.0
2020-07-24 11:30:00,44.25,44.3,44.15,44.24,72007.0,42.6345,42.6827,42.5382,42.6249,72007.0
2020-07-24 11:40:00,44.25,44.26,44.11,44.16,62558.0,42.6345,42.6442,42.4996,42.5478,62558.0
2020-07-24 11:50:00,44.17,44.23,44.1,44.15,39655.0,42.5575,42.6153,42.49,42.5382,39655.0
2020-07-24 12:00:00,44.15,44.18,44.0,44.01,57477.0,42.5382,42.5671,42.3937,42.4033,57477.0
2020-07-24 12:10:00,44.01,44.1,43.95,44.08,82996.0,42.4033,42.49,42.3455,42.4707,82996.0
2020-07-24 12:20:00,44.08,44.14,44.04,44.1,41021.0,42.4707,42.5286,42.4322,42.49,41021.0
2020-07-24 12:30:00,44.09,44.12,44.04,44.07,34094.0,42.4804,42.5093,42.4322,42.4611,34094.0
2020-07-24 12:40:00,44.06,44.08,44.03,44.07,78179.0,42.4515,42.4707,42.4226,42.4611,78179.0
2020-07-24 12:50:00,44.07,44.09,44.03,44.07,49698.0,42.4611,42.4804,42.4226,42.4611,49698.0
2020-07-24 13:00:00,44.07,44.08,43.91,43.93,57088.0,42.4611,42.4707,42.3069,42.3262,57088.0
2020-07-24 13:10:00,43.93,43.94,43.81,43.89,55648.0,42.3262,42.3359,42.2106,42.2877,55648.0
2020-07-24 13:20:00,43.89,43.97,43.89,43.94,39708.0,42.2877,42.3648,42.2877,42.3359,39708.0
2020-07-24 13:30:00,43.94,43.97,43.9,43.93,29028.0,42.3359,42.3648,42.2973,42.3262,29028.0
2020-07-24 13:40:00,43.93,43.96,43.87,43.93,44464.0,42.3262,42.3551,42.2684,42.3262,44464.0
2020-07-24 13:50:00,43.92,43.95,43.86,43.91,42935.0,42.3166,42.3455,42.2588,42.3069,42935.0
2020-07-24 14:00:00,43.92,44.03,43.88,44.02,53218.0,42.3166,42.4226,42.278,42.4129,53218.0
2020-07-24 14:10:00,44.03,44.06,43.97,44.0,41920.0,42.4226,42.4515,42.3648,42.3937,41920.0
2020-07-24 14:20:00,43.99,44.06,43.96,44.04,71350.0,42.384,42.4515,42.3551,42.4322,71350.0
2020-07-24 14:30:00,44.04,44.04,43.94,44.01,59401.0,42.4322,42.4322,42.3359,42.4033,59401.0
2020-07-24 14:40:00,44.01,44.04,43.94,43.96,62132.0,42.4033,42.4322,42.3359,42.3551,62132.0
2020-07-24 14:50:00,43.96,44.12,43.95,44.05,85059.0,42.3551,42.5093,42.3455,42.4418,85059.0
2020-07-24 15:00:00,44.05,44.24,44.03,44.23,72071.0,42.4418,42.6249,42.4226,42.6153,72071.0
2020-07-24 15:10:00,44.24,44.31,44.18,44.21,120813.0,42.6249,42.6923,42.5671,42.596,120813.0
2020-07-24 15:20:00,44.21,44.33,44.16,44.26,188169.0,42.596,42.7116,42.5478,42.6442,188169.0
2020-07-24 15:30:00,44.25,44.33,44.2,44.29,160228.0,42.6345,42.7116,42.5864,42.6731,160228.0
2020-07-24 15:40:00,44.29,44.38,44.27,44.37,125141.0,42.6731,42.7598,42.6538,42.7502,125141.0
2020-07-24 15:50:00,44.38,44.49,44.34,44.36,397870.0,42.7598,42.8658,42.7213,42.7405,397870.0
2020-07-27 09:30:00,43.86,44.21,43.29,43.35,420478.0,42.2588,42.596,41.7096,41.7674,420478.0
2020-07-27 09:40:00,43.41,43.66,43.28,43.33,131944.0,41.8252,42.0661,41.6999,41.7481,131944.0
2020-07-27 09:50:00,43.35,43.5,43.17,43.17,169420.0,41.7674,41.9119,41.594,41.594,169420.0
2020-07-27 10:00:00,43.17,43.18,42.69,42.78,337953.0,41.594,41.6036,41.1315,41.2182,337953.0
2020-07-27 10:10:00,42.77,43.05,42.71,43.04,176704.0,41.2086,41.4783,41.1508,41.4687,176704.0
2020-07-27 10:20:00,43.04,43.23,42.96,43.05,107639.0,41.4687,41.6518,41.3916,41.4783,107639.0
2020-07-27 10:30:00,43.05,43.17,42.96,43.15,92575.0,41.4783,41.594,41.3916,41.5747,92575.0
2020-07-27 10:40:00,43.15,43.23,43.08,43.09,181429.0,41.5747,41.6518,41.5073,41.5169,181429.0
2020-07-27 10:50:00,43.09,43.12,42.88,42.93,114390.0,41.5169,41.5458,41.3146,41.3627,114390.0
2020-07-27 11:00:00,42.93,43.03,42.83,43.01,126883.0,41.3627,41.4591,41.2664,41.4398,126883.0
2020-07-27 11:10:00,43.01,43.09,42.83,42.9,64163.0,41.4398,41.5169,41.2664,41.3338,64163.0
2020-07-27 11:20:00,42.91,43.35,42.91,43.31,112919.0,41.3435,41.7674,41.3435,41.7289,112919.0
2020-07-27 11:30:00,43.31,43.36,43.19,43.2,97790.0,41.7289,41.777,41.6132,41.6229,97790.0
2020-07-27 11:40:00,43.2,43.3,43.14,43.23,222487.0,41.6229,41.7192,41.5651,41.6518,222487.0
2020-07-27 11:50:00,43.23,43.3,43.21,43.26,247219.0,41.6518,41.7192,41.6325,41.6807,247219.0
2020-07-27 12:00:00,43.25,43.4,43.17,43.4,124886.0,41.671,41.8156,41.594,41.8156,124886.0
2020-07-27 12:10:00,43.4,43.4,43.11,43.21,184169.0,41.8156,41.8156,41.5362,41.6325,184169.0
2020-07-27 12:20:00,43.22,43.39,43.21,43.39,55919.0,41.6421,41.8059,41.6325,41.8059,55919.0
2020-07-27 12:30:00,43.34,43.36,43.24,43.34,42269.0,41.7578,41.777,41.6614,41.7578,42269.0
2020-07-27 12:40:00,43.35,43.53,43.34,43.48,50027.0,41.7674,41.9408,41.7578,41.8926,50027.0
2020-07-27 12:50:00,43.46,43.52,43.45,43.48,41713.0,41.8734,41.9312,41.8637,41.8926,41713.0
2020-07-27 13:00:00,43.5,43.5,43.35,43.41,45917.0,41.9119,41.9119,41.7674,41.8252,45917.0
2020-07-27 13:10:00,43.41,43.44,43.32,43.34,96939.0,41.8252,41.8541,41.7385,41.7578,96939.0
2020-07-27 13:20:00,43.34,43.37,43.24,43.29,58743.0,41.7578,41.7867,41.6614,41.7096,58743.0
2020-07-27 13:30:00,43.29,43.4,43.28,43.38,73345.0,41.7096,41.8156,41.6999,41.7963,73345.0
2020-07-27 13:40:00,43.38,43.4,43.27,43.33,76160.0,41.7963,41.8156,41.6903,41.7481,76160.0
2020-07-27 13:50:00,43.33,43.38,43.28,43.37,53792.0,41.7481,41.7963,41.6999,41.7867,53792.0
2020-07-27 14:00:00,43.37,43.39,43.27,43.3,74014.0,41.7867,41.8059,41.6903,41.7192,74014.0
2020-07-27 14:10:00,43.3,43.48,43.3,43.46,81159.0,41.7192,41.8926,41.7192,41.8734,81159.0
2020-07-27 14:20:00,43.46,43.48,43.41,43.45,78404.0,41.8734,41.8926,41.8252,41.8637,78404.0
2020-07-27 14:30:00,43.45,43.46,43.37,43.46,103058.0,41.8637,41.8734,41.7867,41.8734,103058.0
2020-07-27 14:40:00,43.46,43.48,43.29,43.34,88154.0,41.8734,41.8926,41.7096,41.7578,88154.0
2020-07-27 14:50:00,43.34,43.36,43.21,43.25,73359.0,41.7578,41.777,41.6325,41.671,73359.0
2020-07-27 15:00:00,43.25,43.3,43.23,43.28,60173.0,41.671,41.7192,41.6518,41.6999,60173.0
2020-07-27 15:10:00,43.28,43.31,43.22,43.24,59516.0,41.6999,41.7289,41.6421,41.6614,59516.0
2020-07-27 15:20:00,43.25,43.31,43.24,43.28,53882.0,41.671,41.7289,41.6614,41.6999,53882.0
2020-07-27 15:30:00,43.27,43.36,43.24,43.26,124499.0,41.6903,41.777,41.6614,41.6807,124499.0
2020-07-27 15:40:00,43.26,43.33,43.15,43.33,132868.0,41.6807,41.7481,41.5747,41.7481,132868.0
2020-07-27 15:50:00,43.32,43.53,43.26,43.48,509249.0,41.7385,41.9408,41.6807,41.8926,509249.0
2020-07-28 09:30:00,43.19,43.72,43.15,43.63,191026.0,41.6132,42.1239,41.5747,42.0372,191026.0
2020-07-28 09:40:00,43.63,43.86,43.45,43.56,227843.0,42.0372,42.2588,41.8637,41.9697,227843.0
2020-07-28 09:50:00,43.54,43.75,43.47,43.7,297476.0,41.9505,42.1528,41.883,42.1046,297476.0
2020-07-28 10:00:00,43.71,44.04,43.54,43.94,270050.0,42.1143,42.4322,41.9505,42.3359,270050.0
2020-07-28 10:10:00,43.96,44.6,43.9,44.49,533546.0,42.3551,42.9718,42.2973,42.8658,533546.0
2020-07-28 10:20:00,44.52,44.56,43.86,43.98,207826.0,42.8947,42.9332,42.2588,42.3744,207826.0
2020-07-28 10:30:00,43.99,44.14,43.85,43.99,147600.0,42.384,42.5286,42.2491,42.384,147600.0
2020-07-28 10:40:00,43.96,44.17,43.94,44.13,224904.0,42.3551,42.5575,42.3359,42.5189,224904.0
2020-07-28 10:50:00,44.15,44.33,44.06,44.24,86531.0,42.5382,42.7116,42.4515,42.6249,86531.0
2020-07-28 11:00:00,44.25,44.49,44.25,44.48,114191.0,42.6345,42.8658,42.6345,42.8561,114191.0
2020-07-28 11:10:00,44.48,44.6,44.37,44.45,167468.0,42.8561,42.9718,42.7502,42.8272,167468.0
2020-07-28 11:20:00,44.46,44.6,44.37,44.56,179348.0,42.8369,42.9718,42.7502,42.9332,179348.0
2020-07-28 11:30:00,44.56,44.6,44.47,44.54,94644.0,42.9332,42.9718,42.8465,42.9139,94644.0
2020-07-28 11:40:00,44.54,44.71,44.45,44.66,254554.0,42.9139,43.0777,42.8272,43.0296,254554.0
2020-07-28 11:50:00,44.65,44.67,44.52,44.62,64881.0,43.0199,43.0392,42.8947,42.991,64881.0
2020-07-28 12:00:00,44.61,44.62,44.5,44.57,95679.0,42.9814,42.991,42.8754,42.9429,95679.0
2020-07-28 12:10:00,44.57,44.61,44.42,44.49,102765.0,42.9429,42.9814,42.7983,42.8658,102765.0
2020-07-28 12:20:00,44.48,44.53,44.23,44.35,87365.0,42.8561,42.9043,42.6153,42.7309,87365.0
2020-07-28 12:30:00,44.35,44.38,44.29,44.32,130467.0,42.7309,42.7598,42.6731,42.702,130467.0
2020-07-28 12:40:00,44.31,44.4,44.29,44.39,80090.0,42.6923,42.7791,42.6731,42.7694,80090.0
2020-07-28 12:50:00,44.39,44.5,44.37,44.49,62897.0,42.7694,42.8754,42.7502,42.8658,62897.0
2020-07-28 13:00:00,44.49,44.52,44.41,44.44,47034.0,42.8658,42.8947,42.7887,42.8176,47034.0
2020-07-28 13:10:00,44.45,44.47,44.25,44.34,169031.0,42.8272,42.8465,42.6345,42.7213,169031.0
2020-07-28 13:20:00,44.33,44.39,44.26,44.33,84149.0,42.7116,42.7694,42.6442,42.7116,84149.0
2020-07-28 13:30:00,44.33,44.42,44.32,44.34,86686.0,42.7116,42.7983,42.702,42.7213,86686.0
2020-07-28 13:40:00,44.33,44.42,44.31,44.36,81529.0,42.7116,42.7983,42.6923,42.7405,81529.0
2020-07-28 13:50:00,44.35,44.48,44.35,44.42,38406.0,42.7309,42.8561,42.7309,42.7983,38406.0
2020-07-28 14:00:00,44.42,44.59,44.42,44.58,63906.0,42.7983,42.9621,42.7983,42.9525,63906.0
2020-07-28 14:10:00,44.57,44.67,44.57,44.64,66756.0,42.9429,43.0392,42.9429,43.0103,66756.0
2020-07-28 14:20:00,44.64,44.64,44.57,44.6,90958.0,43.0103,43.0103,42.9429,42.9718,90958.0
2020-07-28 14:30:00,44.61,44.73,44.59,44.72,97237.0,42.9814,43.097,42.9621,43.0874,97237.0
2020-07-28 14:40:00,44.71,44.76,44.64,44.75,134719.0,43.0777,43.1259,43.0103,43.1163,134719.0
2020-07-28 14:50:00,44.74,44.8,44.67,44.74,192037.0,43.1066,43.1645,43.0392,43.1066,192037.0
2020-07-28 15:00:00,44.75,44.77,44.42,44.46,225559.0,43.1163,43.1356,42.7983,42.8369,225559.0
2020-07-28 15:10:00,44.46,44.49,44.33,44.42,74309.0,42.8369,42.8658,42.7116,42.7983,74309.0
2020-07-28 15:20:00,44.42,44.42,44.2,44.23,80505.0,42.7983,42.7983,42.5864,42.6153,80505.0
2020-07-28 15:30:00,44.22,44.36,44.11,44.16,205502.0,42.6056,42.7405,42.4996,42.5478,205502.0
2020-07-28 15:40:00,44.18,44.27,44.1,44.19,392169.0,42.5671,42.6538,42.49,42.5767,392169.0
2020-07-28 15:50:00,44.18,44.3,44.13,44.22,754198.0,42.5671,42.6827,42.5189,42.6056,754198.0
2020-07-29 09:30:00,44.15,45.13,44.11,44.32,152875.0,42.5382,43.4824,42.4996,42.702,152875.0
2020-07-29 09:40:00,44.32,44.45,44.26,44.41,59071.0,42.702,42.8272,42.6442,42.7887,59071.0
2020-07-29 09:50:00,44.42,44.53,44.22,44.32,96272.0,42.7983,42.9043,42.6056,42.702,96272.0
2020-07-29 10:00:00,44.32,44.34,43.96,43.96,139211.0,42.702,42.7213,42.3551,42.3551,139211.0
2020-07-29 10:10:00,43.96,44.42,43.91,44.29,149810.0,42.3551,42.7983,42.3069,42.6731,149810.0
2020-07-29 10:20:00,44.27,44.29,43.76,43.76,81429.0,42.6538,42.6731,42.1624,42.1624,81429.0
2020-07-29 10:30:00,43.77,43.83,43.63,43.66,84830.0,42.1721,42.2299,42.0372,42.0661,84830.0
2020-07-29 10:40:00,43.65,43.84,43.65,43.74,56239.0,42.0564,42.2395,42.0564,42.1432,56239.0
2020-07-29 10:50:00,43.75,43.83,43.67,43.82,112869.0,42.1528,42.2299,42.0757,42.2202,112869.0
2020-07-29 11:00:00,43.83,43.89,43.58,43.6,73514.0,42.2299,42.2877,41.989,42.0083,73514.0
2020-07-29 11:10:00,43.6,43.63,43.46,43.56,99280.0,42.0083,42.0372,41.8734,41.9697,99280.0
2020-07-29 11:20:00,43.56,43.74,43.36,43.68,93570.0,41.9697,42.1432,41.777,42.0853,93570.0
2020-07-29 11:30:00,43.67,43.67,43.55,43.57,60747.0,42.0757,42.0757,41.9601,41.9794,60747.0
2020-07-29 11:40:00,43.57,43.67,43.54,43.62,45195.0,41.9794,42.0757,41.9505,42.0275,45195.0
2020-07-29 11:50:00,43.63,43.78,43.6,43.76,210025.0,42.0372,42.1817,42.0083,42.1624,210025.0
2020-07-29 12:00:00,43.77,44.05,43.76,44.0,80402.0,42.1721,42.4418,42.1624,42.3937,80402.0
2020-07-29 12:10:00,44.0,44.03,43.9,43.95,40309.0,42.3937,42.4226,42.2973,42.3455,40309.0
2020-07-29 12:20:00,43.95,44.08,43.91,44.07,33752.0,42.3455,42.4707,42.3069,42.4611,33752.0
2020-07-29 12:30:00,44.07,44.16,44.04,44.15,39616.0,42.4611,42.5478,42.4322,42.5382,39616.0
2020-07-29 12:40:00,44.15,44.28,44.15,44.28,43584.0,42.5382,42.6634,42.5382,42.6634,43584.0
2020-07-29 12:50:00,44.27,44.28,44.12,44.15,25968.0,42.6538,42.6634,42.5093,42.5382,25968.0
2020-07-29 13:00:00,44.15,44.27,44.15,44.26,56674.0,42.5382,42.6538,42.5382,42.6442,56674.0
2020-07-29 13:10:00,44.26,44.26,44.11,44.18,76023.0,42.6442,42.6442,42.4996,42.5671,76023.0
2020-07-29 13:20:00,44.19,44.2,44.08,44.11,119175.0,42.5767,42.5864,42.4707,42.4996,119175.0
2020-07-29 13:30:00,44.11,44.18,44.1,44.13,35969.0,42.4996,42.5671,42.49,42.5189,35969.0
2020-07-29 13:40:00,44.13,44.13,44.0,44.03,33674.0,42.5189,42.5189,42.3937,42.4226,33674.0
2020-07-29 13:50:00,44.02,44.12,44.01,44.06,42622.0,42.4129,42.5093,42.4033,42.4515,42622.0
2020-07-29 14:00:00,44.06,44.12,43.94,44.08,42904.0,42.4515,42.5093,42.3359,42.4707,42904.0
2020-07-29 14:10:00,44.07,44.21,44.01,44.21,48265.0,42.4611,42.596,42.4033,42.596,48265.0
2020-07-29 14:20:00,44.21,44.22,44.11,44.13,35091.0,42.596,42.6056,42.4996,42.5189,35091.0
2020-07-29 14:30:00,44.14,44.22,44.08,44.18,50392.0,42.5286,42.6056,42.4707,42.5671,50392.0
2020-07-29 14:40:00,44.17,44.29,44.15,44.27,63645.0,42.5575,42.6731,42.5382,42.6538,63645.0
2020-07-29 14:50:00,44.27,44.35,44.23,44.23,69802.0,42.6538,42.7309,42.6153,42.6153,69802.0
2020-07-29 15:00:00,44.23,44.27,44.15,44.15,62360.0,42.6153,42.6538,42.5382,42.5382,62360.0
2020-07-29 15:10:00,44.15,44.27,44.14,44.21,74805.0,42.5382,42.6538,42.5286,42.596,74805.0
2020-07-29 15:20:00,44.21,44.29,44.17,44.23,65992.0,42.596,42.6731,42.5575,42.6153,65992.0
2020-07-29 15:30:00,44.23,44.4,44.22,44.32,89645.0,42.6153,42.7791,42.6056,42.702,89645.0
2020-07-29 15:40:00,44.32,44.39,44.26,44.38,152717.0,42.702,42.7694,42.6442,42.7598,152717.0
2020-07-29 15:50:00,44.38,44.39,44.21,44.34,303509.0,42.7598,42.7694,42.596,42.7213,303509.0
2020-07-30 09:30:00,44.41,45.23,44.24,45.23,559790.0,42.7887,43.5788,42.6249,43.5788,559790.0
2020-07-30 09:40:00,45.21,45.33,44.73,45.33,420461.0,43.5595,43.6751,43.097,43.6751,420461.0
2020-07-30 09:50:00,45.31,45.4,45.09,45.19,348432.0,43.6558,43.7426,43.4439,43.5402,348432.0
2020-07-30 10:00:00,45.16,45.49,45.1,45.46,277536.0,43.5113,43.8293,43.4535,43.8004,277536.0
2020-07-30 10:10:00,45.47,45.58,45.2,45.46,233196.0,43.81,43.916,43.5499,43.8004,233196.0
2020-07-30 10:20:00,45.45,45.49,45.2,45.47,217707.0,43.7907,43.8293,43.5499,43.81,217707.0
2020-07-30 10:30:00,45.46,45.51,45.16,45.22,236518.0,43.8004,43.8485,43.5113,43.5691,236518.0
2020-07-30 10:40:00,45.22,45.26,45.04,45.05,120313.0,43.5691,43.6077,43.3957,43.4053,120313.0
2020-07-30 10:50:00,45.04,45.16,44.99,45.14,169982.0,43.3957,43.5113,43.3475,43.492,169982.0
2020-07-30 11:00:00,45.15,45.38,45.13,45.3,87921.0,43.5017,43.7233,43.4824,43.6462,87921.0
2020-07-30 11:10:00,45.25,45.55,45.25,45.54,127216.0,43.598,43.8871,43.598,43.8774,127216.0
2020-07-30 11:20:00,45.55,45.56,45.31,45.33,74625.0,43.8871,43.8967,43.6558,43.6751,74625.0
2020-07-30 11:30:00,45.33,45.34,45.2,45.31,42454.0,43.6751,43.6847,43.5499,43.6558,42454.0
2020-07-30 11:40:00,45.31,45.42,45.24,45.41,61515.0,43.6558,43.7618,43.5884,43.7522,61515.0
2020-07-30 11:50:00,45.42,45.56,45.3,45.34,57867.0,43.7618,43.8967,43.6462,43.6847,57867.0
2020-07-30 12:00:00,45.34,45.42,45.28,45.29,58635.0,43.6847,43.7618,43.6269,43.6366,58635.0
2020-07-30 12:10:00,45.3,45.5,45.3,45.46,41072.0,43.6462,43.8389,43.6462,43.8004,41072.0
2020-07-30 12:20:00,45.45,45.53,45.35,45.36,70209.0,43.7907,43.8678,43.6944,43.704,70209.0
2020-07-30 12:30:00,45.37,45.48,45.35,45.38,28491.0,43.7136,43.8196,43.6944,43.7233,28491.0
2020-07-30 12:40:00,45.38,45.38,45.21,45.3,49540.0,43.7233,43.7233,43.5595,43.6462,49540.0
2020-07-30 12:50:00,45.29,45.38,45.24,45.34,28292.0,43.6366,43.7233,43.5884,43.6847,28292.0
2020-07-30 13:00:00,45.34,45.39,45.28,45.35,25749.0,43.6847,43.7329,43.6269,43.6944,25749.0
2020-07-30 13:10:00,45.34,45.41,45.32,45.4,64937.0,43.6847,43.7522,43.6655,43.7426,64937.0
2020-07-30 13:20:00,45.4,45.42,45.33,45.37,77460.0,43.7426,43.7618,43.6751,43.7136,77460.0
2020-07-30 13:30:00,45.39,45.44,45.35,45.36,64680.0,43.7329,43.7811,43.6944,43.704,64680.0
2020-07-30 13:40:00,45.36,45.6,45.36,45.5,162424.0,43.704,43.9353,43.704,43.8389,162424.0
2020-07-30 13:50:00,45.51,45.51,45.34,45.45,99985.0,43.8485,43.8485,43.6847,43.7907,99985.0
2020-07-30 14:00:00,45.45,45.51,45.4,45.48,46689.0,43.7907,43.8485,43.7426,43.8196,46689.0
2020-07-30 14:10:00,45.48,45.55,45.41,45.54,87104.0,43.8196,43.8871,43.7522,43.8774,87104.0
2020-07-30 14:20:00,45.54,45.65,45.46,45.62,78276.0,43.8774,43.9834,43.8004,43.9545,78276.0
2020-07-30 14:30:00,45.62,45.72,45.59,45.69,76466.0,43.9545,44.0509,43.9256,44.022,76466.0
2020-07-30 14:40:00,45.7,45.75,45.6,45.7,56152.0,44.0316,44.0798,43.9353,44.0316,56152.0
2020-07-30 14:50:00,45.7,45.75,45.64,45.7,78532.0,44.0316,44.0798,43.9738,44.0316,78532.0
2020-07-30 15:00:00,45.71,45.75,45.55,45.58,50734.0,44.0412,44.0798,43.8871,43.916,50734.0
2020-07-30 15:10:00,45.57,45.64,45.55,45.59,62618.0,43.9063,43.9738,43.8871,43.9256,62618.0
2020-07-30 15:20:00,45.59,45.7,45.57,45.61,59576.0,43.9256,44.0316,43.9063,43.9449,59576.0
2020-07-30 15:30:00,45.61,45.63,45.49,45.5,105045.0,43.9449,43.9642,43.8293,43.8389,105045.0
2020-07-30 15:40:00,45.5,45.52,45.32,45.39,146780.0,43.8389,43.8582,43.6655,43.7329,146780.0
2020-07-30 15:50:00,45.39,45.52,45.38,45.52,297752.0,43.7329,43.8582,43.7233,43.8582,297752.0
2020-07-31 09:30:00,45.14,45.17,44.31,44.33,261542.0,43.492,43.5209,42.6923,42.7116,261542.0
2020-07-31 09:40:00,44.35,44.4,44.03,44.07,190840.0,42.7309,42.7791,42.4226,42.4611,190840.0
2020-07-31 09:50:00,44.05,44.23,43.78,43.84,154189.0,42.4418,42.6153,42.1817,42.2395,154189.0
2020-07-31 10:00:00,43.85,44.0,43.74,43.76,115859.0,42.2491,42.3937,42.1432,42.1624,115859.0
2020-07-31 10:10:00,43.78,43.79,43.48,43.49,195223.0,42.1817,42.1913,41.8926,41.9023,195223.0
2020-07-31 10:20:00,43.49,43.53,43.32,43.44,216308.0,41.9023,41.9408,41.7385,41.8541,216308.0
2020-07-31 10:30:00,43.45,43.64,43.44,43.57,89348.0,41.8637,42.0468,41.8541,41.9794,89348.0
2020-07-31 10:40:00,43.57,43.59,43.4,43.52,65942.0,41.9794,41.9986,41.8156,41.9312,65942.0
2020-07-31 10:50:00,43.53,43.68,43.46,43.67,53811.0,41.9408,42.0853,41.8734,42.0757,53811.0
2020-07-31 11:00:00,43.67,43.71,43.61,43.63,41223.0,42.0757,42.1143,42.0179,42.0372,41223.0
2020-07-31 11:10:00,43.61,43.64,43.52,43.58,44285.0,42.0179,42.0468,41.9312,41.989,44285.0
2020-07-31 11:20:00,43.58,43.61,43.49,43.52,53242.0,41.989,42.0179,41.9023,41.9312,53242.0
2020-07-31 11:30:00,43.53,43.56,43.37,43.44,80644.0,41.9408,41.9697,41.7867,41.8541,80644.0
2020-07-31 11:40:00,43.44,43.59,43.43,43.56,49619.0,41.8541,41.9986,41.8445,41.9697,49619.0
2020-07-31 11:50:00,43.57,43.62,43.43,43.47,68632.0,41.9794,42.0275,41.8445,41.883,68632.0
2020-07-31 12:00:00,43.46,43.54,43.41,43.42,39319.0,41.8734,41.9505,41.8252,41.8348,39319.0
2020-07-31 12:10:00,43.44,43.56,43.36,43.38,48064.0,41.8541,41.9697,41.777,41.7963,48064.0
2020-07-31 12:20:00,43.37,43.56,43.37,43.5,34593.0,41.7867,41.9697,41.7867,41.9119,34593.0
2020-07-31 12:30:00,43.5,43.52,43.3,43.33,45274.0,41.9119,41.9312,41.7192,41.7481,45274.0
2020-07-31 12:40:00,43.34,43.35,43.2,43.22,51663.0,41.7578,41.7674,41.6229,41.6421,51663.0
2020-07-31 12:50:00,43.23,43.32,43.2,43.3,41972.0,41.6518,41.7385,41.6229,41.7192,41972.0
2020-07-31 13:00:00,43.3,43.43,43.29,43.34,91785.0,41.7192,41.8445,41.7096,41.7578,91785.0
2020-07-31 13:10:00,43.33,43.45,43.33,43.41,50938.0,41.7481,41.8637,41.7481,41.8252,50938.0
2020-07-31 13:20:00,43.41,43.5,43.38,43.48,43172.0,41.8252,41.9119,41.7963,41.8926,43172.0
2020-07-31 13:30:00,43.47,43.49,43.4,43.43,63259.0,41.883,41.9023,41.8156,41.8445,63259.0
2020-07-31 13:40:00,43.45,43.5,43.34,43.36,68375.0,41.8637,41.9119,41.7578,41.777,68375.0
2020-07-31 13:50:00,43.36,43.38,43.22,43.31,64669.0,41.777,41.7963,41.6421,41.7289,64669.0
2020-07-31 14:00:00,43.3,43.45,43.21,43.21,83215.0,41.7192,41.8637,41.6325,41.6325,83215.0
2020-07-31 14:10:00,43.2,43.22,43.14,43.15,48637.0,41.6229,41.6421,41.5651,41.5747,48637.0
2020-07-31 14:20:00,43.16,43.32,43.16,43.31,35546.0,41.5843,41.7385,41.5843,41.7289,35546.0
2020-07-31 14:30:00,43.32,43.38,43.28,43.35,39387.0,41.7385,41.7963,41.6999,41.7674,39387.0
2020-07-31 14:40:00,43.36,43.5,43.32,43.42,95073.0,41.777,41.9119,41.7385,41.8348,95073.0
2020-07-31 14:50:00,43.42,43.62,43.37,43.6,82242.0,41.8348,42.0275,41.7867,42.0083,82242.0
2020-07-31 15:00:00,43.61,43.67,43.57,43.66,72120.0,42.0179,42.0757,41.9794,42.0661,72120.0
2020-07-31 15:10:00,43.65,43.68,43.47,43.51,59451.0,42.0564,42.0853,41.883,41.9216,59451.0
2020-07-31 15:20:00,43.52,43.57,43.45,43.53,71370.0,41.9312,41.9794,41.8637,41.9408,71370.0
2020-07-31 15:30:00,43.52,43.56,43.45,43.46,99327.0,41.9312,41.9697,41.8637,41.8734,99327.0
2020-07-31 15:40:00,43.45,43.63,43.44,43.57,130713.0,41.8637,42.0372,41.8541,41.9794,130713.0
2020-07-31 15:50:00,43.57,43.67,43.5,43.64,292538.0,41.9794,42.0757,41.9119,42.0468,292538.0
2020-08-03 09:30:00,43.18,43.25,42.58,42.93,300805.0,41.6036,41.671,41.0255,41.3627,300805.0
2020-08-03 09:40:00,42.94,43.18,42.9,43.01,140278.0,41.3724,41.6036,41.3338,41.4398,140278.0
2020-08-03 09:50:00,43.01,43.28,43.01,43.1,104859.0,41.4398,41.6999,41.4398,41.5265,104859.0
2020-08-03 10:00:00,43.08,43.39,43.07,43.37,84680.0,41.5073,41.8059,41.4976,41.7867,84680.0
2020-08-03 10:10:00,43.37,43.54,43.33,43.54,80516.0,41.7867,41.9505,41.7481,41.9505,80516.0
2020-08-03 10:20:00,43.54,43.76,43.5,43.61,115448.0,41.9505,42.1624,41.9119,42.0179,115448.0
2020-08-03 10:30:00,43.6,43.95,43.6,43.93,115922.0,42.0083,42.3455,42.0083,42.3262,115922.0
2020-08-03 10:40:00,43.95,43.97,43.7,43.73,108812.0,42.3455,42.3648,42.1046,42.1335,108812.0
2020-08-03 10:50:00,43.73,43.83,43.62,43.75,46107.0,42.1335,42.2299,42.0275,42.1528,46107.0
2020-08-03 11:00:00,43.78,43.98,43.69,43.98,68790.0,42.1817,42.3744,42.095,42.3744,68790.0
2020-08-03 11:10:00,43.98,44.11,43.88,44.09,59179.0,42.3744,42.4996,42.278,42.4804,59179.0
2020-08-03 11:20:00,44.09,44.13,43.98,44.07,29734.0,42.4804,42.5189,42.3744,42.4611,29734.0
2020-08-03 11:30:00,44.07,44.23,44.04,44.19,47939.0,42.4611,42.6153,42.4322,42.5767,47939.0
2020-08-03 11:40:00,44.17,44.27,44.16,44.22,53490.0,42.5575,42.6538,42.5478,42.6056,53490.0
2020-08-03 11:50:00,44.22,44.39,44.2,44.32,69332.0,42.6056,42.7694,42.5864,42.702,69332.0
2020-08-03 12:00:00,44.32,44.39,44.27,44.34,80860.0,42.702,42.7694,42.6538,42.7213,80860.0
2020-08-03 12:10:00,44.34,44.35,44.27,44.3,71768.0,42.7213,42.7309,42.6538,42.6827,71768.0
2020-08-03 12:20:00,44.3,44.35,44.29,44.32,71045.0,42.6827,42.7309,42.6731,42.702,71045.0
2020-08-03 12:30:00,44.32,44.48,44.3,44.43,49436.0,42.702,42.8561,42.6827,42.808,49436.0
2020-08-03 12:40:00,44.43,44.53,44.42,44.48,61917.0,42.808,42.9043,42.7983,42.8561,61917.0
2020-08-03 12:50:00,44.47,44.47,44.3,44.31,47623.0,42.8465,42.8465,42.6827,42.6923,47623.0
2020-08-03 13:00:00,44.3,44.32,44.1,44.11,31534.0,42.6827,42.702,42.49,42.4996,31534.0
2020-08-03 13:10:00,44.11,44.13,44.03,44.03,35556.0,42.4996,42.5189,42.4226,42.4226,35556.0
2020-08-03 13:20:00,44.04,44.07,44.02,44.04,65564.0,42.4322,42.4611,42.4129,42.4322,65564.0
2020-08-03 13:30:00,44.05,44.12,44.01,44.02,46481.0,42.4418,42.5093,42.4033,42.4129,46481.0
2020-08-03 13:40:00,44.02,44.05,43.97,44.04,53915.0,42.4129,42.4418,42.3648,42.4322,53915.0
2020-08-03 13:50:00,44.05,44.1,44.0,44.02,51661.0,42.4418,42.49,42.3937,42.4129,51661.0
2020-08-03 14:00:00,44.02,44.14,44.02,44.04,45518.0,42.4129,42.5286,42.4129,42.4322,45518.0
2020-08-03 14:10:00,44.05,44.16,43.98,44.16,65359.0,42.4418,42.5478,42.3744,42.5478,65359.0
2020-08-03 14:20:00,44.15,44.27,44.14,44.23,80241.0,42.5382,42.6538,42.5286,42.6153,80241.0
2020-08-03 14:30:00,44.23,44.28,44.18,44.25,42107.0,42.6153,42.6634,42.5671,42.6345,42107.0
2020-08-03 14:40:00,44.26,44.32,44.23,44.29,40694.0,42.6442,42.702,42.6153,42.6731,40694.0
2020-08-03 14:50:00,44.3,44.33,44.23,44.27,75755.0,42.6827,42.7116,42.6153,42.6538,75755.0
2020-08-03 15:00:00,44.27,44.33,44.22,44.33,99156.0,42.6538,42.7116,42.6056,42.7116,99156.0
2020-08-03 15:10:00,44.34,44.36,44.26,44.28,50988.0,42.7213,42.7405,42.6442,42.6634,50988.0
2020-08-03 15:20:00,44.27,44.3,44.24,44.27,47959.0,42.6538,42.6827,42.6249,42.6538,47959.0
2020-08-03 15:30:00,44.27,44.27,44.12,44.15,72278.0,42.6538,42.6538,42.5093,42.5382,72278.0
2020-08-03 15:40:00,44.14,44.22,44.12,44.17,80831.0,42.5286,42.6056,42.5093,42.5575,80831.0
2020-08-03 15:50:00,44.15,44.16,44.0,44.0,329303.0,42.5382,42.5478,42.3937,42.3937,329303.0
2020-08-04 09:30:00,44.03,44.18,43.81,43.84,172880.0,42.4226,42.5671,42.2106,42.2395,172880.0
2020-08-04 09:40:00,43.84,43.98,43.72,43.72,85329.0,42.2395,42.3744,42.1239,42.1239,85329.0
2020-08-04 09:50:00,43.74,44.1,43.74,43.94,60216.0,42.1432,42.49,42.1432,42.3359,60216.0
2020-08-04 10:00:00,43.96,44.27,43.94,44.16,64688.0,42.3551,42.6538,42.3359,42.5478,64688.0
2020-08-04 10:10:00,44.17,44.22,44.06,44.1,57607.0,42.5575,42.6056,42.4515,42.49,57607.0
2020-08-04 10:20:00,44.08,44.08,43.84,43.84,43216.0,42.4707,42.4707,42.2395,42.2395,43216.0
2020-08-04 10:30:00,43.85,43.85,43.57,43.6,93351.0,42.2491,42.2491,41.9794,42.0083,93351.0
2020-08-04 10:40:00,43.6,43.72,43.47,43.52,93481.0,42.0083,42.1239,41.883,41.9312,93481.0
2020-08-04 10:50:00,43.54,43.58,43.33,43.38,187356.0,41.9505,41.989,41.7481,41.7963,187356.0
2020-08-04 11:00:00,43.39,43.49,43.33,43.39,96752.0,41.8059,41.9023,41.7481,41.8059,96752.0
2020-08-04 11:10:00,43.38,43.48,43.34,43.43,74597.0,41.7963,41.8926,41.7578,41.8445,74597.0
2020-08-04 11:20:00,43.42,43.47,43.36,43.42,55107.0,41.8348,41.883,41.777,41.8348,55107.0
2020-08-04 11:30:00,43.42,43.52,43.39,43.45,46882.0,41.8348,41.9312,41.8059,41.8637,46882.0
2020-08-04 11:40:00,43.46,43.53,43.45,43.47,48890.0,41.8734,41.9408,41.8637,41.883,48890.0
2020-08-04 11:50:00,43.47,43.55,43.36,43.39,82029.0,41.883,41.9601,41.777,41.8059,82029.0
2020-08-04 12:00:00,43.4,43.44,43.36,43.44,55327.0,41.8156,41.8541,41.777,41.8541,55327.0
2020-08-04 12:10:00,43.43,43.45,43.38,43.42,31703.0,41.8445,41.8637,41.7963,41.8348,31703.0
2020-08-04 12:20:00,43.42,43.45,43.37,43.4,106255.0,41.8348,41.8637,41.7867,41.8156,106255.0
2020-08-04 12:30:00,43.41,43.69,43.38,43.56,86137.0,41.8252,42.095,41.7963,41.9697,86137.0
2020-08-04 12:40:00,43.57,43.59,43.52,43.55,23600.0,41.9794,41.9986,41.9312,41.9601,23600.0
2020-08-04 12:50:00,43.53,43.55,43.48,43.55,72025.0,41.9408,41.9601,41.8926,41.9601,72025.0
2020-08-04 13:00:00,43.54,43.61,43.46,43.48,44884.0,41.9505,42.0179,41.8734,41.8926,44884.0
2020-08-04 13:10:00,43.48,43.69,43.48,43.68,46332.0,41.8926,42.095,41.8926,42.0853,46332.0
2020-08-04 13:20:00,43.68,43.74,43.68,43.7,21904.0,42.0853,42.1432,42.0853,42.1046,21904.0
2020-08-04 13:30:00,43.7,43.73,43.59,43.68,53191.0,42.1046,42.1335,41.9986,42.0853,53191.0
2020-08-04 13:40:00,43.68,43.76,43.66,43.71,100453.0,42.0853,42.1624,42.0661,42.1143,100453.0
2020-08-04 13:50:00,43.71,43.78,43.71,43.73,34270.0,42.1143,42.1817,42.1143,42.1335,34270.0
2020-08-04 14:00:00,43.75,43.82,43.75,43.8,98760.0,42.1528,42.2202,42.1528,42.201,98760.0
2020-08-04 14:10:00,43.8,43.9,43.78,43.83,56777.0,42.201,42.2973,42.1817,42.2299,56777.0
2020-08-04 14:20:00,43.82,43.9,43.76,43.77,37755.0,42.2202,42.2973,42.1624,42.1721,37755.0
2020-08-04 14:30:00,43.75,43.76,43.64,43.66,44443.0,42.1528,42.1624,42.0468,42.0661,44443.0
2020-08-04 14:40:00,43.67,43.89,43.65,43.87,57909.0,42.0757,42.2877,42.0564,42.2684,57909.0
2020-08-04 14:50:00,43.88,43.93,43.83,43.9,84153.0,42.278,42.3262,42.2299,42.2973,84153.0
2020-08-04 15:00:00,43.9,43.93,43.83,43.87,41714.0,42.2973,42.3262,42.2299,42.2684,41714.0
2020-08-04 15:10:00,43.87,43.93,43.83,43.92,47853.0,42.2684,42.3262,42.2299,42.3166,47853.0
2020-08-04 15:20:00,43.92,44.01,43.92,43.97,59698.0,42.3166,42.4033,42.3166,42.3648,59698.0
2020-08-04 15:30:00,43.97,43.98,43.72,43.8,148984.0,42.3648,42.3744,42.1239,42.201,148984.0
2020-08-04 15:40:00,43.79,43.79,43.7,43.74,144100.0,42.1913,42.1913,42.1046,42.1432,144100.0
2020-08-04 15:50:00,43.73,43.78,43.67,43.74,427674.0,42.1335,42.1817,42.0757,42.1432,427674.0
2020-08-05 09:30:00,44.24,44.86,44.15,44.81,254982.0,42.6249,43.2223,42.5382,43.1741,254982.0
2020-08-05 09:40:00,44.8,44.82,44.23,44.27,113176.0,43.1645,43.1837,42.6153,42.6538,113176.0
2020-08-05 09:50:00,44.26,44.29,44.08,44.27,125050.0,42.6442,42.6731,42.4707,42.6538,125050.0
2020-08-05 10:00:00,44.29,44.34,43.98,44.0,81890.0,42.6731,42.7213,42.3744,42.3937,81890.0
2020-08-05 10:10:00,44.01,44.15,43.8,43.89,121604.0,42.4033,42.5382,42.201,42.2877,121604.0
2020-08-05 10:20:00,43.88,43.9,43.7,43.74,133624.0,42.278,42.2973,42.1046,42.1432,133624.0
2020-08-05 10:30:00,43.74,43.84,43.48,43.51,105645.0,42.1432,42.2395,41.8926,41.9216,105645.0
2020-08-05 10:40:00,43.5,43.63,43.31,43.44,285623.0,41.9119,42.0372,41.7289,41.8541,285623.0
2020-08-05 10:50:00,43.44,43.58,43.37,43.47,127404.0,41.8541,41.989,41.7867,41.883,127404.0
2020-08-05 11:00:00,43.48,43.52,43.39,43.47,57074.0,41.8926,41.9312,41.8059,41.883,57074.0
2020-08-05 11:10:00,43.47,43.48,43.37,43.41,84096.0,41.883,41.8926,41.7867,41.8252,84096.0
2020-08-05 11:20:00,43.42,43.46,43.38,43.44,87686.0,41.8348,41.8734,41.7963,41.8541,87686.0
2020-08-05 11:30:00,43.43,43.44,43.36,43.37,85148.0,41.8445,41.8541,41.777,41.7867,85148.0
2020-08-05 11:40:00,43.38,43.51,43.3,43.45,102422.0,41.7963,41.9216,41.7192,41.8637,102422.0
2020-08-05 11:50:00,43.44,43.53,43.43,43.5,47008.0,41.8541,41.9408,41.8445,41.9119,47008.0
2020-08-05 12:00:00,43.49,43.54,43.39,43.45,56609.0,41.9023,41.9505,41.8059,41.8637,56609.0
2020-08-05 12:10:00,43.45,43.45,43.36,43.38,49158.0,41.8637,41.8637,41.777,41.7963,49158.0
2020-08-05 12:20:00,43.39,43.41,43.33,43.36,48763.0,41.8059,41.8252,41.7481,41.777,48763.0
2020-08-05 12:30:00,43.36,43.38,43.29,43.3,88102.0,41.777,41.7963,41.7096,41.7192,88102.0
2020-08-05 12:40:00,43.3,43.3,43.15,43.2,111459.0,41.7192,41.7192,41.5747,41.6229,111459.0
2020-08-05 12:50:00,43.19,43.21,43.05,43.05,66531.0,41.6132,41.6325,41.4783,41.4783,66531.0
2020-08-05 13:00:00,43.06,43.1,43.01,43.05,100861.0,41.488,41.5265,41.4398,41.4783,100861.0
2020-08-05 13:10:00,43.05,43.09,42.95,43.05,152726.0,41.4783,41.5169,41.382,41.4783,152726.0
2020-08-05 13:20:00,43.04,43.29,43.0,43.26,314738.0,41.4687,41.7096,41.4302,41.6807,314738.0
2020-08-05 13:30:00,43.25,43.3,43.23,43.26,33517.0,41.671,41.7192,41.6518,41.6807,33517.0
2020-08-05 13:40:00,43.26,43.28,43.2,43.25,30575.0,41.6807,41.6999,41.6229,41.671,30575.0
2020-08-05 13:50:00,43.25,43.33,43.2,43.33,33164.0,41.671,41.7481,41.6229,41.7481,33164.0
2020-08-05 14:00:00,43.32,43.43,43.32,43.38,86547.0,41.7385,41.8445,41.7385,41.7963,86547.0
2020-08-05 14:10:00,43.39,43.39,43.24,43.25,50763.0,41.8059,41.8059,41.6614,41.671,50763.0
2020-08-05 14:20:00,43.24,43.28,43.18,43.27,52097.0,41.6614,41.6999,41.6036,41.6903,52097.0
2020-08-05 14:30:00,43.27,43.32,43.23,43.28,45093.0,41.6903,41.7385,41.6518,41.6999,45093.0
2020-08-05 14:40:00,43.29,43.36,43.26,43.3,58184.0,41.7096,41.777,41.6807,41.7192,58184.0
2020-08-05 14:50:00,43.31,43.34,43.26,43.27,61486.0,41.7289,41.7578,41.6807,41.6903,61486.0
2020-08-05 15:00:00,43.27,43.43,43.27,43.38,54955.0,41.6903,41.8445,41.6903,41.7963,54955.0
2020-08-05 15:10:00,43.37,43.39,43.31,43.32,53460.0,41.7867,41.8059,41.7289,41.7385,53460.0
2020-08-05 15:20:00,43.33,43.43,43.32,43.4,64649.0,41.7481,41.8445,41.7385,41.8156,64649.0
2020-08-05 15:30:00,43.4,43.44,43.36,43.41,108637.0,41.8156,41.8541,41.777,41.8252,108637.0
2020-08-05 15:40:00,43.4,43.44,43.33,43.33,155225.0,41.8156,41.8541,41.7481,41.7481,155225.0
2020-08-05 15:50:00,43.33,43.42,43.3,43.33,584241.0,41.7481,41.8348,41.7192,41.7481,584241.0
2020-08-06 09:30:00,43.12,43.65,42.68,43.5,326093.0,41.5458,42.0564,41.1219,41.9119,326093.0
2020-08-06 09:40:00,43.47,43.83,43.44,43.7,322147.0,41.883,42.2299,41.8541,42.1046,322147.0
2020-08-06 09:50:00,43.68,44.89,43.65,44.66,1218501.0,42.0853,43.2512,42.0564,43.0296,1218501.0
2020-08-06 10:00:00,44.69,44.73,44.46,44.69,444862.0,43.0585,43.097,42.8369,43.0585,444862.0
2020-08-06 10:10:00,44.7,45.05,44.7,45.02,625964.0,43.0681,43.4053,43.0681,43.3764,625964.0
2020-08-06 10:20:00,45.0,45.37,44.95,45.29,325446.0,43.3572,43.7136,43.309,43.6366,325446.0
2020-08-06 10:30:00,45.31,45.45,45.02,45.06,388617.0,43.6558,43.7907,43.3764,43.415,388617.0
2020-08-06 10:40:00,45.05,45.15,44.76,45.12,242911.0,43.4053,43.5017,43.1259,43.4728,242911.0
2020-08-06 10:50:00,45.13,45.27,45.01,45.03,115088.0,43.4824,43.6173,43.3668,43.3861,115088.0
2020-08-06 11:00:00,45.03,45.08,44.96,45.04,282681.0,43.3861,43.4342,43.3186,43.3957,282681.0
2020-08-06 11:10:00,45.05,45.25,45.04,45.15,45102.0,43.4053,43.598,43.3957,43.5017,45102.0
2020-08-06 11:20:00,45.14,45.14,44.98,45.0,95644.0,43.492,43.492,43.3379,43.3572,95644.0
2020-08-06 11:30:00,45.0,45.06,44.87,44.9,105804.0,43.3572,43.415,43.2319,43.2608,105804.0
2020-08-06 11:40:00,44.9,44.9,44.73,44.84,63959.0,43.2608,43.2608,43.097,43.203,63959.0
2020-08-06 11:50:00,44.84,44.95,44.71,44.93,35604.0,43.203,43.309,43.0777,43.2897,35604.0
2020-08-06 12:00:00,44.93,44.94,44.66,44.68,72217.0,43.2897,43.2993,43.0296,43.0488,72217.0
2020-08-06 12:10:00,44.68,44.81,44.68,44.75,54951.0,43.0488,43.1741,43.0488,43.1163,54951.0
2020-08-06 12:20:00,44.75,44.79,44.58,44.69,222905.0,43.1163,43.1548,42.9525,43.0585,222905.0
2020-08-06 12:30:00,44.67,44.74,44.57,44.61,56962.0,43.0392,43.1066,42.9429,42.9814,56962.0
2020-08-06 12:40:00,44.61,44.74,44.57,44.69,71463.0,42.9814,43.1066,42.9429,43.0585,71463.0
2020-08-06 12:50:00,44.69,44.8,44.68,44.78,55429.0,43.0585,43.1645,43.0488,43.1452,55429.0
2020-08-06 13:00:00,44.79,44.84,44.7,44.71,40600.0,43.1548,43.203,43.0681,43.0777,40600.0
2020-08-06 13:10:00,44.7,44.76,44.67,44.7,50476.0,43.0681,43.1259,43.0392,43.0681,50476.0
2020-08-06 13:20:00,44.7,44.75,44.62,44.73,32488.0,43.0681,43.1163,42.991,43.097,32488.0
2020-08-06 13:30:00,44.72,44.74,44.55,44.58,48614.0,43.0874,43.1066,42.9236,42.9525,48614.0
2020-08-06 13:40:00,44.59,44.77,44.59,44.74,41711.0,42.9621,43.1356,42.9621,43.1066,41711.0
2020-08-06 13:50:00,44.73,44.87,44.73,44.87,54784.0,43.097,43.2319,43.097,43.2319,54784.0
2020-08-06 14:00:00,44.86,45.22,44.84,45.2,125407.0,43.2223,43.5691,43.203,43.5499,125407.0
2020-08-06 14:10:00,45.21,45.54,45.18,45.44,203238.0,43.5595,43.8774,43.5306,43.7811,203238.0
2020-08-06 14:20:00,45.44,45.54,45.41,45.44,114983.0,43.7811,43.8774,43.7522,43.7811,114983.0
2020-08-06 14:30:00,45.44,45.52,45.38,45.52,77456.0,43.7811,43.8582,43.7233,43.8582,77456.0
2020-08-06 14:40:00,45.51,45.62,45.46,45.48,71795.0,43.8485,43.9545,43.8004,43.8196,71795.0
2020-08-06 14:50:00,45.49,45.5,45.33,45.36,81196.0,43.8293,43.8389,43.6751,43.704,81196.0
2020-08-06 15:00:00,45.36,45.39,45.22,45.28,143925.0,43.704,43.7329,43.5691,43.6269,143925.0
2020-08-06 15:10:00,45.27,45.27,45.0,45.19,188670.0,43.6173,43.6173,43.3572,43.5402,188670.0
2020-08-06 15:20:00,45.19,45.22,45.04,45.14,190856.0,43.5402,43.5691,43.3957,43.492,190856.0
2020-08-06 15:30:00,45.14,45.28,45.12,45.18,139905.0,43.492,43.6269,43.4728,43.5306,139905.0
2020-08-06 15:40:00,45.18,45.25,45.16,45.18,146556.0,43.5306,43.598,43.5113,43.5306,146556.0
2020-08-06 15:50:00,45.18,45.28,45.15,45.23,535863.0,43.5306,43.6269,43.5017,43.5788,535863.0
2020-08-07 09:30:00,44.75,44.96,44.23,44.31,236312.0,43.1163,43.3186,42.6153,42.6923,236312.0
2020-08-07 09:40:00,44.32,44.59,44.15,44.48,104427.0,42.702,42.9621,42.5382,42.8561,104427.0
2020-08-07 09:50:00,44.47,44.64,44.24,44.26,145767.0,42.8465,43.0103,42.6249,42.6442,145767.0
2020-08-07 10:00:00,44.24,44.26,43.78,43.93,236370.0,42.6249,42.6442,42.1817,42.3262,236370.0
2020-08-07 10:10:00,43.92,44.08,43.91,44.02,123934.0,42.3166,42.4707,42.3069,42.4129,123934.0
2020-08-07 10:20:00,44.03,44.09,43.84,44.04,182027.0,42.4226,42.4804,42.2395,42.4322,182027.0
2020-08-07 10:30:00,44.03,44.09,43.92,43.95,97213.0,42.4226,42.4804,42.3166,42.3455,97213.0
2020-08-07 10:40:00,43.96,44.12,43.88,44.08,287582.0,42.3551,42.5093,42.278,42.4707,287582.0
2020-08-07 10:50:00,44.09,44.36,43.91,44.04,139492.0,42.4804,42.7405,42.3069,42.4322,139492.0
2020-08-07 11:00:00,44.05,44.13,43.99,44.04,54949.0,42.4418,42.5189,42.384,42.4322,54949.0
2020-08-07 11:10:00,44.04,44.13,43.95,44.05,80526.0,42.4322,42.5189,42.3455,42.4418,80526.0
2020-08-07 11:20:00,44.05,44.06,43.95,43.96,49619.0,42.4418,42.4515,42.3455,42.3551,49619.0
2020-08-07 11:30:00,43.96,44.0,43.81,43.82,74241.0,42.3551,42.3937,42.2106,42.2202,74241.0
2020-08-07 11:40:00,43.82,43.88,43.69,43.83,87170.0,42.2202,42.278,42.095,42.2299,87170.0
2020-08-07 11:50:00,43.84,43.91,43.76,43.77,57265.0,42.2395,42.3069,42.1624,42.1721,57265.0
2020-08-07 12:00:00,43.76,43.93,43.75,43.86,74849.0,42.1624,42.3262,42.1528,42.2588,74849.0
2020-08-07 12:10:00,43.84,44.0,43.83,43.95,101008.0,42.2395,42.3937,42.2299,42.3455,101008.0
2020-08-07 12:20:00,43.95,44.03,43.94,44.01,80185.0,42.3455,42.4226,42.3359,42.4033,80185.0
2020-08-07 12:30:00,44.02,44.04,43.9,43.93,104409.0,42.4129,42.4322,42.2973,42.3262,104409.0
2020-08-07 12:40:00,43.92,43.98,43.86,43.93,189089.0,42.3166,42.3744,42.2588,42.3262,189089.0
2020-08-07 12:50:00,43.93,43.95,43.8,43.82,110953.0,42.3262,42.3455,42.201,42.2202,110953.0
2020-08-07 13:00:00,43.83,43.9,43.54,43.57,143842.0,42.2299,42.2973,41.9505,41.9794,143842.0
2020-08-07 13:10:00,43.57,43.66,43.51,43.65,70039.0,41.9794,42.0661,41.9216,42.0564,70039.0
2020-08-07 13:20:00,43.65,43.7,43.5,43.62,130579.0,42.0564,42.1046,41.9119,42.0275,130579.0
2020-08-07 13:30:00,43.62,43.64,43.54,43.56,64332.0,42.0275,42.0468,41.9505,41.9697,64332.0
2020-08-07 13:40:00,43.55,43.73,43.52,43.69,94822.0,41.9601,42.1335,41.9312,42.095,94822.0
2020-08-07 13:50:00,43.69,43.71,43.58,43.63,66228.0,42.095,42.1143,41.989,42.0372,66228.0
2020-08-07 14:00:00,43.62,43.81,43.61,43.81,71699.0,42.0275,42.2106,42.0179,42.2106,71699.0
2020-08-07 14:10:00,43.81,43.91,43.74,43.74,67209.0,42.2106,42.3069,42.1432,42.1432,67209.0
2020-08-07 14:20:00,43.75,43.88,43.71,43.75,82982.0,42.1528,42.278,42.1143,42.1528,82982.0
2020-08-07 14:30:00,43.74,43.83,43.71,43.77,50586.0,42.1432,42.2299,42.1143,42.1721,50586.0
2020-08-07 14:40:00,43.77,43.78,43.69,43.72,53157.0,42.1721,42.1817,42.095,42.1239,53157.0
2020-08-07 14:50:00,43.73,43.79,43.69,43.76,48753.0,42.1335,42.1913,42.095,42.1624,48753.0
2020-08-07 15:00:00,43.75,43.88,43.73,43.82,71000.0,42.1528,42.278,42.1335,42.2202,71000.0
2020-08-07 15:10:00,43.82,43.85,43.68,43.79,93748.0,42.2202,42.2491,42.0853,42.1913,93748.0
2020-08-07 15:20:00,43.78,43.85,43.74,43.81,87161.0,42.1817,42.2491,42.1432,42.2106,87161.0
2020-08-07 15:30:00,43.81,44.03,43.81,44.02,144693.0,42.2106,42.4226,42.2106,42.4129,144693.0
2020-08-07 15:40:00,44.02,44.12,43.97,44.11,160985.0,42.4129,42.5093,42.3648,42.4996,160985.0
2020-08-07 15:50:00,44.11,44.29,44.08,44.2,426726.0,42.4996,42.6731,42.4707,42.5864,426726.0
2020-08-10 09:30:00,46.45,47.76,46.31,47.1,1228973.0,44.7542,46.0164,44.6193,45.3805,1228973.0
2020-08-10 09:40:00,47.1,47.97,46.98,47.82,644355.0,45.3805,46.2187,45.2649,46.0742,644355.0
2020-08-10 09:50:00,47.82,47.93,47.17,47.28,504566.0,46.0742,46.1802,45.4479,45.5539,504566.0
2020-08-10 10:00:00,47.3,47.31,46.87,47.22,425639.0,45.5732,45.5828,45.1589,45.4961,425639.0
2020-08-10 10:10:00,47.22,47.27,46.84,47.09,307055.0,45.4961,45.5443,45.13,45.3709,307055.0
2020-08-10 10:20:00,47.11,47.35,47.1,47.29,317652.0,45.3901,45.6214,45.3805,45.5636,317652.0
2020-08-10 10:30:00,47.29,47.82,47.23,47.82,229939.0,45.5636,46.0742,45.5057,46.0742,229939.0
2020-08-10 10:40:00,47.81,47.88,47.54,47.72,252688.0,46.0646,46.132,45.8044,45.9779,252688.0
2020-08-10 10:50:00,47.68,47.7,47.27,47.34,239371.0,45.9393,45.9586,45.5443,45.6117,239371.0
2020-08-10 11:00:00,47.34,47.58,47.32,47.44,112635.0,45.6117,45.843,45.5925,45.7081,112635.0
2020-08-10 11:10:00,47.43,47.59,47.23,47.59,112122.0,45.6984,45.8526,45.5057,45.8526,112122.0
2020-08-10 11:20:00,47.6,47.68,47.35,47.43,114837.0,45.8622,45.9393,45.6214,45.6984,114837.0
2020-08-10 11:30:00,47.41,47.54,47.38,47.45,200823.0,45.6792,45.8044,45.6503,45.7177,200823.0
2020-08-10 11:40:00,47.44,47.78,47.44,47.73,99923.0,45.7081,46.0357,45.7081,45.9875,99923.0
2020-08-10 11:50:00,47.73,47.83,47.65,47.77,140502.0,45.9875,46.0838,45.9104,46.026,140502.0
2020-08-10 12:00:00,47.78,47.92,47.72,47.91,172719.0,46.0357,46.1706,45.9779,46.1609,172719.0
2020-08-10 12:10:00,47.91,48.26,47.89,48.09,343090.0,46.1609,46.4981,46.1416,46.3343,343090.0
2020-08-10 12:20:00,48.09,48.16,47.97,47.98,77778.0,46.3343,46.4018,46.2187,46.2284,77778.0
2020-08-10 12:30:00,48.0,48.02,47.83,47.84,153500.0,46.2476,46.2669,46.0838,46.0935,153500.0
2020-08-10 12:40:00,47.84,47.88,47.64,47.66,73561.0,46.0935,46.132,45.9008,45.92,73561.0
2020-08-10 12:50:00,47.66,47.76,47.58,47.76,62320.0,45.92,46.0164,45.843,46.0164,62320.0
2020-08-10 13:00:00,47.77,48.0,47.73,47.95,133576.0,46.026,46.2476,45.9875,46.1995,133576.0
2020-08-10 13:10:00,47.95,47.95,47.75,47.77,73688.0,46.1995,46.1995,46.0068,46.026,73688.0
2020-08-10 13:20:00,47.77,47.77,47.58,47.66,62733.0,46.026,46.026,45.843,45.92,62733.0
2020-08-10 13:30:00,47.67,47.81,47.65,47.75,48839.0,45.9297,46.0646,45.9104,46.0068,48839.0
2020-08-10 13:40:00,47.77,47.81,47.65,47.7,39056.0,46.026,46.0646,45.9104,45.9586,39056.0
2020-08-10 13:50:00,47.7,47.74,47.65,47.69,52224.0,45.9586,45.9971,45.9104,45.949,52224.0
2020-08-10 14:00:00,47.7,47.76,47.62,47.62,90506.0,45.9586,46.0164,45.8815,45.8815,90506.0
2020-08-10 14:10:00,47.62,47.63,47.41,47.57,73936.0,45.8815,45.8911,45.6792,45.8333,73936.0
2020-08-10 14:20:00,47.56,47.56,47.47,47.52,65870.0,45.8237,45.8237,45.737,45.7852,65870.0
2020-08-10 14:30:00,47.51,47.61,47.42,47.58,62511.0,45.7755,45.8719,45.6888,45.843,62511.0
2020-08-10 14:40:00,47.58,47.59,47.44,47.54,64935.0,45.843,45.8526,45.7081,45.8044,64935.0
2020-08-10 14:50:00,47.53,47.65,47.53,47.62,55553.0,45.7948,45.9104,45.7948,45.8815,55553.0
2020-08-10 15:00:00,47.61,47.61,47.5,47.51,53621.0,45.8719,45.8719,45.7659,45.7755,53621.0
2020-08-10 15:10:00,47.52,47.56,47.38,47.43,53783.0,45.7852,45.8237,45.6503,45.6984,53783.0
2020-08-10 15:20:00,47.44,47.6,47.42,47.56,117941.0,45.7081,45.8622,45.6888,45.8237,117941.0
2020-08-10 15:30:00,47.55,47.55,47.43,47.54,102618.0,45.8141,45.8141,45.6984,45.8044,102618.0
2020-08-10 15:40:00,47.54,47.59,47.49,47.57,163768.0,45.8044,45.8526,45.7563,45.8333,163768.0
2020-08-10 15:50:00,47.58,47.66,47.5,47.53,567604.0,45.843,45.92,45.7659,45.7948,567604.0
2020-08-11 09:30:00,49.55,51.41,49.48,50.72,1451376.0,47.741,49.5331,47.6736,48.8683,1451376.0
2020-08-11 09:40:00,50.7,50.71,49.92,50.02,1287500.0,48.8491,48.8587,48.0975,48.1939,1287500.0
2020-08-11 09:50:00,50.03,50.31,49.85,50.09,630754.0,48.2035,48.4733,48.0301,48.2613,630754.0
2020-08-11 10:00:00,50.1,50.16,49.45,49.47,421115.0,48.271,48.3288,47.6447,47.664,421115.0
2020-08-11 10:10:00,49.48,50.06,49.39,50.06,383388.0,47.6736,48.2324,47.5869,48.2324,383388.0
2020-08-11 10:20:00,50.03,50.5,49.93,50.5,725718.0,48.2035,48.6564,48.1072,48.6564,725718.0
2020-08-11 10:30:00,50.48,50.65,50.33,50.37,511538.0,48.6371,48.8009,48.4926,48.5311,511538.0
2020-08-11 10:40:00,50.38,50.49,50.15,50.17,175974.0,48.5407,48.6467,48.3191,48.3384,175974.0
2020-08-11 10:50:00,50.17,50.52,50.17,50.45,192479.0,48.3384,48.6756,48.3384,48.6082,192479.0
2020-08-11 11:00:00,50.45,50.57,50.21,50.34,377322.0,48.6082,48.7238,48.377,48.5022,377322.0
2020-08-11 11:10:00,50.34,50.37,49.97,50.01,196303.0,48.5022,48.5311,48.1457,48.1843,196303.0
2020-08-11 11:20:00,50.01,50.11,49.98,50.02,397418.0,48.1843,48.2806,48.1553,48.1939,397418.0
2020-08-11 11:30:00,50.01,50.13,49.91,50.05,356394.0,48.1843,48.2999,48.0879,48.2228,356394.0
2020-08-11 11:40:00,50.07,50.2,50.0,50.04,93853.0,48.2421,48.3673,48.1746,48.2132,93853.0
2020-08-11 11:50:00,50.04,50.34,50.0,50.23,645361.0,48.2132,48.5022,48.1746,48.3962,645361.0
2020-08-11 12:00:00,50.22,50.22,50.0,50.08,98842.0,48.3866,48.3866,48.1746,48.2517,98842.0
2020-08-11 12:10:00,50.09,50.33,50.05,50.32,92713.0,48.2613,48.4926,48.2228,48.4829,92713.0
2020-08-11 12:20:00,50.33,50.33,50.15,50.24,170176.0,48.4926,48.4926,48.3191,48.4059,170176.0
2020-08-11 12:30:00,50.23,50.25,50.01,50.05,69655.0,48.3962,48.4155,48.1843,48.2228,69655.0
2020-08-11 12:40:00,50.05,50.13,50.01,50.13,64947.0,48.2228,48.2999,48.1843,48.2999,64947.0
2020-08-11 12:50:00,50.13,50.71,50.06,50.7,816287.0,48.2999,48.8587,48.2324,48.8491,816287.0
2020-08-11 13:00:00,50.71,50.83,50.57,50.7,563480.0,48.8587,48.9743,48.7238,48.8491,563480.0
2020-08-11 13:10:00,50.67,50.79,50.67,50.73,187630.0,48.8202,48.9358,48.8202,48.878,187630.0
2020-08-11 13:20:00,50.72,50.81,50.65,50.72,149146.0,48.8683,48.955,48.8009,48.8683,149146.0
2020-08-11 13:30:00,50.72,50.75,50.66,50.69,113234.0,48.8683,48.8972,48.8105,48.8394,113234.0
2020-08-11 13:40:00,50.68,50.78,50.64,50.67,100099.0,48.8298,48.9261,48.7913,48.8202,100099.0
2020-08-11 13:50:00,50.66,50.9,50.64,50.86,88335.0,48.8105,49.0418,48.7913,49.0032,88335.0
2020-08-11 14:00:00,50.87,50.93,50.78,50.92,361253.0,49.0129,49.0707,48.9261,49.061,361253.0
2020-08-11 14:10:00,50.92,50.98,50.83,50.86,91612.0,49.061,49.1188,48.9743,49.0032,91612.0
2020-08-11 14:20:00,50.85,50.94,50.66,50.73,367897.0,48.9936,49.0803,48.8105,48.878,367897.0
2020-08-11 14:30:00,50.73,50.97,50.71,50.95,147586.0,48.878,49.1092,48.8587,49.0899,147586.0
2020-08-11 14:40:00,50.95,51.06,50.75,50.81,320848.0,49.0899,49.1959,48.8972,48.955,320848.0
2020-08-11 14:50:00,50.81,50.88,50.68,50.78,88094.0,48.955,49.0225,48.8298,48.9261,88094.0
2020-08-11 15:00:00,50.77,50.77,50.58,50.71,122970.0,48.9165,48.9165,48.7334,48.8587,122970.0
2020-08-11 15:10:00,50.71,50.76,50.02,50.1,209634.0,48.8587,48.9069,48.1939,48.271,209634.0
2020-08-11 15:20:00,50.11,50.5,50.05,50.47,281991.0,48.2806,48.6564,48.2228,48.6275,281991.0
2020-08-11 15:30:00,50.47,50.52,50.32,50.38,240021.0,48.6275,48.6756,48.4829,48.5407,240021.0
2020-08-11 15:40:00,50.37,50.93,50.34,50.92,1254657.0,48.5311,49.0707,48.5022,49.061,1254657.0
2020-08-11 15:50:00,50.91,51.04,50.71,51.0,2222508.0,49.0514,49.1767,48.8587,49.1381,2222508.0
2020-08-12 09:30:00,51.39,51.52,49.95,50.53,501838.0,49.5139,49.6391,48.1264,48.6853,501838.0
2020-08-12 09:40:00,50.56,50.56,49.9,50.07,196131.0,48.7142,48.7142,48.0783,48.2421,196131.0
2020-08-12 09:50:00,50.06,50.23,49.96,50.16,174082.0,48.2324,48.3962,48.1361,48.3288,174082.0
2020-08-12 10:00:00,50.15,50.15,49.73,49.95,251268.0,48.3191,48.3191,47.9145,48.1264,251268.0
2020-08-12 10:10:00,49.96,50.01,49.68,49.79,119755.0,48.1361,48.1843,47.8663,47.9723,119755.0
2020-08-12 10:20:00,49.77,49.89,49.41,49.51,185261.0,47.953,48.0686,47.6062,47.7025,185261.0
2020-08-12 10:30:00,49.51,49.59,49.07,49.12,155448.0,47.7025,47.7796,47.2786,47.3267,155448.0
2020-08-12 10:40:00,49.12,49.34,49.12,49.23,99604.0,47.3267,47.5387,47.3267,47.4327,99604.0
2020-08-12 10:50:00,49.23,49.25,49.01,49.08,129203.0,47.4327,47.452,47.2208,47.2882,129203.0
2020-08-12 11:00:00,49.08,49.35,49.07,49.18,123070.0,47.2882,47.5483,47.2786,47.3846,123070.0
2020-08-12 11:10:00,49.19,49.19,49.01,49.11,145120.0,47.3942,47.3942,47.2208,47.3171,145120.0
2020-08-12 11:20:00,49.09,49.29,49.06,49.18,85200.0,47.2978,47.4905,47.2689,47.3846,85200.0
2020-08-12 11:30:00,49.18,49.26,49.0,49.05,107202.0,47.3846,47.4616,47.2111,47.2593,107202.0
2020-08-12 11:40:00,49.05,49.1,48.94,48.98,113632.0,47.2593,47.3075,47.1533,47.1919,113632.0
2020-08-12 11:50:00,48.98,49.02,48.9,48.95,46192.0,47.1919,47.2304,47.1148,47.163,46192.0
2020-08-12 12:00:00,48.94,49.08,48.92,49.01,58755.0,47.1533,47.2882,47.134,47.2208,58755.0
2020-08-12 12:10:00,49.01,49.18,48.95,49.18,63004.0,47.2208,47.3846,47.163,47.3846,63004.0
2020-08-12 12:20:00,49.18,49.33,49.14,49.25,58092.0,47.3846,47.5291,47.346,47.452,58092.0
2020-08-12 12:30:00,49.26,49.28,49.19,49.21,32256.0,47.4616,47.4809,47.3942,47.4135,32256.0
2020-08-12 12:40:00,49.23,49.27,49.01,49.04,56158.0,47.4327,47.4713,47.2208,47.2497,56158.0
2020-08-12 12:50:00,49.03,49.14,48.9,48.94,65920.0,47.24,47.346,47.1148,47.1533,65920.0
2020-08-12 13:00:00,48.94,48.94,48.77,48.79,64634.0,47.1533,47.1533,46.9895,47.0088,64634.0
2020-08-12 13:10:00,48.78,48.78,48.65,48.66,60972.0,46.9992,46.9992,46.8739,46.8835,60972.0
2020-08-12 13:20:00,48.66,48.73,48.58,48.62,60343.0,46.8835,46.951,46.8065,46.845,60343.0
2020-08-12 13:30:00,48.63,48.96,48.62,48.94,48355.0,46.8546,47.1726,46.845,47.1533,48355.0
2020-08-12 13:40:00,48.93,48.95,48.78,48.92,65255.0,47.1437,47.163,46.9992,47.134,65255.0
2020-08-12 13:50:00,48.91,49.05,48.85,49.03,60974.0,47.1244,47.2593,47.0666,47.24,60974.0
2020-08-12 14:00:00,49.03,49.13,48.94,49.08,112414.0,47.24,47.3364,47.1533,47.2882,112414.0
2020-08-12 14:10:00,49.1,49.2,49.06,49.07,43873.0,47.3075,47.4038,47.2689,47.2786,43873.0
2020-08-12 14:20:00,49.06,49.11,49.0,49.01,33420.0,47.2689,47.3171,47.2111,47.2208,33420.0
2020-08-12 14:30:00,49.02,49.05,48.91,48.92,54772.0,47.2304,47.2593,47.1244,47.134,54772.0
2020-08-12 14:40:00,48.92,49.09,48.87,49.07,46321.0,47.134,47.2978,47.0859,47.2786,46321.0
2020-08-12 14:50:00,49.06,49.14,49.02,49.1,56993.0,47.2689,47.346,47.2304,47.3075,56993.0
2020-08-12 15:00:00,49.12,49.19,49.07,49.16,41897.0,47.3267,47.3942,47.2786,47.3653,41897.0
2020-08-12 15:10:00,49.17,49.25,49.15,49.22,48977.0,47.3749,47.452,47.3556,47.4231,48977.0
2020-08-12 15:20:00,49.21,49.3,49.19,49.22,64635.0,47.4135,47.5002,47.3942,47.4231,64635.0
2020-08-12 15:30:00,49.21,49.25,49.06,49.08,91379.0,47.4135,47.452,47.2689,47.2882,91379.0
2020-08-12 15:40:00,49.08,49.23,49.06,49.19,186294.0,47.2882,47.4327,47.2689,47.3942,186294.0
2020-08-12 15:50:00,49.2,49.28,49.06,49.06,356243.0,47.4038,47.4809,47.2689,47.2689,356243.0
2020-08-13 09:30:00,48.49,48.96,48.31,48.84,212667.0,46.7197,47.1726,46.5463,47.057,212667.0
2020-08-13 09:40:00,48.81,48.93,48.62,48.76,103760.0,47.0281,47.1437,46.845,46.9799,103760.0
2020-08-13 09:50:00,48.78,49.11,48.76,48.93,109509.0,46.9992,47.3171,46.9799,47.1437,109509.0
2020-08-13 10:00:00,48.9,48.99,48.66,48.66,67481.0,47.1148,47.2015,46.8835,46.8835,67481.0
2020-08-13 10:10:00,48.67,48.68,48.39,48.63,114256.0,46.8932,46.9028,46.6234,46.8546,114256.0
2020-08-13 10:20:00,48.6,48.61,48.34,48.34,73844.0,46.8257,46.8354,46.5752,46.5752,73844.0
2020-08-13 10:30:00,48.34,48.49,48.29,48.45,52023.0,46.5752,46.7197,46.527,46.6812,52023.0
2020-08-13 10:40:00,48.43,48.62,48.43,48.47,53927.0,46.6619,46.845,46.6619,46.7005,53927.0
2020-08-13 10:50:00,48.47,48.57,48.44,48.51,37038.0,46.7005,46.7968,46.6716,46.739,37038.0
2020-08-13 11:00:00,48.51,48.54,48.38,48.48,74206.0,46.739,46.7679,46.6138,46.7101,74206.0
2020-08-13 11:10:00,48.5,48.54,48.36,48.37,52860.0,46.7294,46.7679,46.5945,46.6041,52860.0
2020-08-13 11:20:00,48.37,48.38,48.24,48.34,87328.0,46.6041,46.6138,46.4789,46.5752,87328.0
2020-08-13 11:30:00,48.35,48.45,48.26,48.34,65266.0,46.5849,46.6812,46.4981,46.5752,65266.0
2020-08-13 11:40:00,48.34,48.53,48.34,48.53,46814.0,46.5752,46.7583,46.5752,46.7583,46814.0
2020-08-13 11:50:00,48.53,48.69,48.5,48.6,47611.0,46.7583,46.9124,46.7294,46.8257,47611.0
2020-08-13 12:00:00,48.6,48.69,48.54,48.64,30066.0,46.8257,46.9124,46.7679,46.8643,30066.0
2020-08-13 12:10:00,48.64,48.64,48.51,48.53,26577.0,46.8643,46.8643,46.739,46.7583,26577.0
2020-08-13 12:20:00,48.52,48.56,48.47,48.53,30990.0,46.7486,46.7872,46.7005,46.7583,30990.0
2020-08-13 12:30:00,48.52,48.57,48.41,48.5,39960.0,46.7486,46.7968,46.6427,46.7294,39960.0
2020-08-13 12:40:00,48.52,48.58,48.45,48.54,30454.0,46.7486,46.8065,46.6812,46.7679,30454.0
2020-08-13 12:50:00,48.53,48.53,48.34,48.35,32667.0,46.7583,46.7583,46.5752,46.5849,32667.0
2020-08-13 13:00:00,48.34,48.47,48.31,48.34,35533.0,46.5752,46.7005,46.5463,46.5752,35533.0
2020-08-13 13:10:00,48.33,48.42,48.33,48.38,106056.0,46.5656,46.6523,46.5656,46.6138,106056.0
2020-08-13 13:20:00,48.38,48.39,48.14,48.19,126435.0,46.6138,46.6234,46.3825,46.4307,126435.0
2020-08-13 13:30:00,48.21,48.22,48.02,48.16,104068.0,46.45,46.4596,46.2669,46.4018,104068.0
2020-08-13 13:40:00,48.16,48.3,48.11,48.26,33085.0,46.4018,46.5367,46.3536,46.4981,33085.0
2020-08-13 13:50:00,48.27,48.29,48.22,48.24,43160.0,46.5078,46.527,46.4596,46.4789,43160.0
2020-08-13 14:00:00,48.25,48.27,48.19,48.21,36281.0,46.4885,46.5078,46.4307,46.45,36281.0
2020-08-13 14:10:00,48.21,48.29,48.11,48.13,45681.0,46.45,46.527,46.3536,46.3729,45681.0
2020-08-13 14:20:00,48.13,48.5,47.98,48.49,453566.0,46.3729,46.7294,46.2284,46.7197,453566.0
2020-08-13 14:30:00,48.48,48.51,48.35,48.48,201366.0,46.7101,46.739,46.5849,46.7101,201366.0
2020-08-13 14:40:00,48.49,48.56,48.41,48.41,53543.0,46.7197,46.7872,46.6427,46.6427,53543.0
2020-08-13 14:50:00,48.41,48.52,48.22,48.47,215954.0,46.6427,46.7486,46.4596,46.7005,215954.0
2020-08-13 15:00:00,48.46,48.61,48.4,48.55,54647.0,46.6908,46.8354,46.633,46.7776,54647.0
2020-08-13 15:10:00,48.55,48.6,48.5,48.55,57216.0,46.7776,46.8257,46.7294,46.7776,57216.0
2020-08-13 15:20:00,48.57,48.63,48.54,48.59,62792.0,46.7968,46.8546,46.7679,46.8161,62792.0
2020-08-13 15:30:00,48.59,48.73,48.57,48.66,102250.0,46.8161,46.951,46.7968,46.8835,102250.0
2020-08-13 15:40:00,48.65,48.68,48.55,48.59,87340.0,46.8739,46.9028,46.7776,46.8161,87340.0
2020-08-13 15:50:00,48.6,48.82,48.56,48.62,449691.0,46.8257,47.0377,46.7872,46.845,449691.0
2020-08-14 09:30:00,48.09,48.67,47.92,48.02,276748.0,46.3343,46.8932,46.1706,46.2669,276748.0
2020-08-14 09:40:00,48.02,48.35,48.01,48.27,138496.0,46.2669,46.5849,46.2573,46.5078,138496.0
2020-08-14 09:50:00,48.28,48.33,47.8,48.13,309160.0,46.5174,46.5656,46.0549,46.3729,309160.0
2020-08-14 10:00:00,48.11,48.54,48.08,48.52,64668.0,46.3536,46.7679,46.3247,46.7486,64668.0
2020-08-14 10:10:00,48.5,48.68,48.38,48.55,104066.0,46.7294,46.9028,46.6138,46.7776,104066.0
2020-08-14 10:20:00,48.55,48.73,48.45,48.58,90874.0,46.7776,46.951,46.6812,46.8065,90874.0
2020-08-14 10:30:00,48.58,48.62,48.37,48.52,79761.0,46.8065,46.845,46.6041,46.7486,79761.0
2020-08-14 10:40:00,48.53,48.56,48.38,48.47,47315.0,46.7583,46.7872,46.6138,46.7005,47315.0
2020-08-14 10:50:00,48.48,48.53,48.3,48.48,79681.0,46.7101,46.7583,46.5367,46.7101,79681.0
2020-08-14 11:00:00,48.47,48.55,48.36,48.37,44783.0,46.7005,46.7776,46.5945,46.6041,44783.0
2020-08-14 11:10:00,48.37,48.59,48.35,48.54,67149.0,46.6041,46.8161,46.5849,46.7679,67149.0
2020-08-14 11:20:00,48.54,48.67,48.51,48.66,84580.0,46.7679,46.8932,46.739,46.8835,84580.0
2020-08-14 11:30:00,48.66,48.66,48.53,48.63,26267.0,46.8835,46.8835,46.7583,46.8546,26267.0
2020-08-14 11:40:00,48.64,48.65,48.4,48.48,61112.0,46.8643,46.8739,46.633,46.7101,61112.0
2020-08-14 11:50:00,48.47,48.52,48.37,48.39,46319.0,46.7005,46.7486,46.6041,46.6234,46319.0
2020-08-14 12:00:00,48.4,48.41,48.3,48.32,56342.0,46.633,46.6427,46.5367,46.556,56342.0
2020-08-14 12:10:00,48.31,48.37,48.28,48.35,32649.0,46.5463,46.6041,46.5174,46.5849,32649.0
2020-08-14 12:20:00,48.36,48.4,48.25,48.26,42232.0,46.5945,46.633,46.4885,46.4981,42232.0
2020-08-14 12:30:00,48.27,48.7,48.25,48.66,173141.0,46.5078,46.9221,46.4885,46.8835,173141.0
2020-08-14 12:40:00,48.67,48.67,48.44,48.46,72773.0,46.8932,46.8932,46.6716,46.6908,72773.0
2020-08-14 12:50:00,48.46,48.58,48.45,48.48,66124.0,46.6908,46.8065,46.6812,46.7101,66124.0
2020-08-14 13:00:00,48.47,48.56,48.44,48.5,29246.0,46.7005,46.7872,46.6716,46.7294,29246.0
2020-08-14 13:10:00,48.49,48.59,48.47,48.49,57113.0,46.7197,46.8161,46.7005,46.7197,57113.0
2020-08-14 13:20:00,48.48,48.62,48.48,48.62,36532.0,46.7101,46.845,46.7101,46.845,36532.0
2020-08-14 13:30:00,48.61,48.65,48.57,48.63,21931.0,46.8354,46.8739,46.7968,46.8546,21931.0
2020-08-14 13:40:00,48.63,48.68,48.59,48.63,32408.0,46.8546,46.9028,46.8161,46.8546,32408.0
2020-08-14 13:50:00,48.63,48.73,48.6,48.61,64131.0,46.8546,46.951,46.8257,46.8354,64131.0
2020-08-14 14:00:00,48.6,48.64,48.57,48.62,27366.0,46.8257,46.8643,46.7968,46.845,27366.0
2020-08-14 14:10:00,48.62,48.62,48.53,48.53,42850.0,46.845,46.845,46.7583,46.7583,42850.0
2020-08-14 14:20:00,48.53,48.53,48.45,48.47,35377.0,46.7583,46.7583,46.6812,46.7005,35377.0
2020-08-14 14:30:00,48.48,48.57,48.48,48.53,55340.0,46.7101,46.7968,46.7101,46.7583,55340.0
2020-08-14 14:40:00,48.52,48.54,48.47,48.48,48708.0,46.7486,46.7679,46.7005,46.7101,48708.0
2020-08-14 14:50:00,48.49,48.54,48.48,48.51,25035.0,46.7197,46.7679,46.7101,46.739,25035.0
2020-08-14 15:00:00,48.52,48.52,48.44,48.47,34560.0,46.7486,46.7486,46.6716,46.7005,34560.0
2020-08-14 15:10:00,48.47,48.47,48.39,48.4,34438.0,46.7005,46.7005,46.6234,46.633,34438.0
2020-08-14 15:20:00,48.4,48.44,48.34,48.4,42856.0,46.633,46.6716,46.5752,46.633,42856.0
2020-08-14 15:30:00,48.41,48.42,48.31,48.33,67739.0,46.6427,46.6523,46.5463,46.5656,67739.0
2020-08-14 15:40:00,48.32,48.32,48.21,48.21,91709.0,46.556,46.556,46.45,46.45,91709.0
2020-08-14 15:50:00,48.2,48.38,48.16,48.36,497849.0,46.4403,46.6138,46.4018,46.5945,497849.0
2020-08-17 09:30:00,48.2,48.39,48.1,48.32,215665.0,46.4403,46.6234,46.344,46.556,215665.0
2020-08-17 09:40:00,48.38,48.39,47.92,48.06,106558.0,46.6138,46.6234,46.1706,46.3054,106558.0
2020-08-17 09:50:00,48.02,48.02,47.63,47.73,113909.0,46.2669,46.2669,45.8911,45.9875,113909.0
2020-08-17 10:00:00,47.72,47.75,47.51,47.57,70653.0,45.9779,46.0068,45.7755,45.8333,70653.0
2020-08-17 10:10:00,47.57,47.92,47.57,47.86,47726.0,45.8333,46.1706,45.8333,46.1127,47726.0
2020-08-17 10:20:00,47.87,48.04,47.77,47.81,86504.0,46.1224,46.2862,46.026,46.0646,86504.0
2020-08-17 10:30:00,47.81,47.9,47.76,47.8,48006.0,46.0646,46.1513,46.0164,46.0549,48006.0
2020-08-17 10:40:00,47.82,47.9,47.73,47.81,146049.0,46.0742,46.1513,45.9875,46.0646,146049.0
2020-08-17 10:50:00,47.82,47.82,47.71,47.79,85209.0,46.0742,46.0742,45.9682,46.0453,85209.0
2020-08-17 11:00:00,47.81,47.88,47.76,47.78,29148.0,46.0646,46.132,46.0164,46.0357,29148.0
2020-08-17 11:10:00,47.79,48.01,47.77,47.96,67837.0,46.0453,46.2573,46.026,46.2091,67837.0
2020-08-17 11:20:00,47.97,48.02,47.88,47.91,35104.0,46.2187,46.2669,46.132,46.1609,35104.0
2020-08-17 11:30:00,47.91,47.92,47.82,47.89,24430.0,46.1609,46.1706,46.0742,46.1416,24430.0
2020-08-17 11:40:00,47.89,47.9,47.79,47.82,72668.0,46.1416,46.1513,46.0453,46.0742,72668.0
2020-08-17 11:50:00,47.8,47.93,47.8,47.89,40353.0,46.0549,46.1802,46.0549,46.1416,40353.0
2020-08-17 12:00:00,47.89,48.0,47.86,47.93,42742.0,46.1416,46.2476,46.1127,46.1802,42742.0
2020-08-17 12:10:00,47.94,48.0,47.9,47.99,50572.0,46.1898,46.2476,46.1513,46.238,50572.0
2020-08-17 12:20:00,47.98,48.01,47.95,48.01,32386.0,46.2284,46.2573,46.1995,46.2573,32386.0
2020-08-17 12:30:00,48.01,48.05,47.95,47.99,155514.0,46.2573,46.2958,46.1995,46.238,155514.0
2020-08-17 12:40:00,47.99,48.01,47.94,48.01,41868.0,46.238,46.2573,46.1898,46.2573,41868.0
2020-08-17 12:50:00,48.0,48.06,47.96,48.01,127364.0,46.2476,46.3054,46.2091,46.2573,127364.0
2020-08-17 13:00:00,48.01,48.02,47.92,47.93,50555.0,46.2573,46.2669,46.1706,46.1802,50555.0
2020-08-17 13:10:00,47.93,48.01,47.92,48.0,27671.0,46.1802,46.2573,46.1706,46.2476,27671.0
2020-08-17 13:20:00,48.0,48.02,47.97,48.01,27764.0,46.2476,46.2669,46.2187,46.2573,27764.0
2020-08-17 13:30:00,48.01,48.05,47.97,47.98,114014.0,46.2573,46.2958,46.2187,46.2284,114014.0
2020-08-17 13:40:00,47.98,48.13,47.97,48.06,42800.0,46.2284,46.3729,46.2187,46.3054,42800.0
2020-08-17 13:50:00,48.07,48.19,48.06,48.13,65527.0,46.3151,46.4307,46.3054,46.3729,65527.0
2020-08-17 14:00:00,48.13,48.14,48.03,48.03,42711.0,46.3729,46.3825,46.2765,46.2765,42711.0
2020-08-17 14:10:00,48.03,48.05,47.98,48.0,33729.0,46.2765,46.2958,46.2284,46.2476,33729.0
2020-08-17 14:20:00,47.99,48.03,47.91,47.91,33057.0,46.238,46.2765,46.1609,46.1609,33057.0
2020-08-17 14:30:00,47.91,47.96,47.87,47.96,35276.0,46.1609,46.2091,46.1224,46.2091,35276.0
2020-08-17 14:40:00,47.95,47.98,47.92,47.93,24426.0,46.1995,46.2284,46.1706,46.1802,24426.0
2020-08-17 14:50:00,47.94,47.97,47.91,47.94,30782.0,46.1898,46.2187,46.1609,46.1898,30782.0
2020-08-17 15:00:00,47.94,47.94,47.8,47.85,36636.0,46.1898,46.1898,46.0549,46.1031,36636.0
2020-08-17 15:10:00,47.85,47.85,47.78,47.82,48170.0,46.1031,46.1031,46.0357,46.0742,48170.0
2020-08-17 15:20:00,47.82,47.84,47.76,47.8,58952.0,46.0742,46.0935,46.0164,46.0549,58952.0
2020-08-17 15:30:00,47.8,47.84,47.72,47.72,158586.0,46.0549,46.0935,45.9779,45.9779,158586.0
2020-08-17 15:40:00,47.73,47.82,47.61,47.77,423180.0,45.9875,46.0742,45.8719,46.026,423180.0
2020-08-17 15:50:00,47.79,47.81,47.64,47.72,288781.0,46.0453,46.0646,45.9008,45.9779,288781.0
2020-08-18 09:30:00,47.63,47.79,47.33,47.71,151414.0,45.8911,46.0453,45.6021,45.9682,151414.0
2020-08-18 09:40:00,47.7,47.91,47.6,47.69,92945.0,45.9586,46.1609,45.8622,45.949,92945.0
2020-08-18 09:50:00,47.65,47.85,47.51,47.74,58576.0,45.9104,46.1031,45.7755,45.9971,58576.0
2020-08-18 10:00:00,47.73,47.85,47.55,47.55,44438.0,45.9875,46.1031,45.8141,45.8141,44438.0
2020-08-18 10:10:00,47.54,47.56,47.21,47.56,80263.0,45.8044,45.8237,45.4865,45.8237,80263.0
2020-08-18 10:20:00,47.55,47.73,47.47,47.49,97479.0,45.8141,45.9875,45.737,45.7563,97479.0
2020-08-18 10:30:00,47.46,47.54,47.39,47.54,60073.0,45.7273,45.8044,45.6599,45.8044,60073.0
2020-08-18 10:40:00,47.53,47.64,47.49,47.62,41025.0,45.7948,45.9008,45.7563,45.8815,41025.0
2020-08-18 10:50:00,47.63,47.68,47.51,47.67,33633.0,45.8911,45.9393,45.7755,45.9297,33633.0
2020-08-18 11:00:00,47.67,48.01,47.66,47.93,91880.0,45.9297,46.2573,45.92,46.1802,91880.0
2020-08-18 11:10:00,47.94,48.03,47.86,48.0,50491.0,46.1898,46.2765,46.1127,46.2476,50491.0
2020-08-18 11:20:00,48.01,48.1,47.99,48.01,304495.0,46.2573,46.344,46.238,46.2573,304495.0
2020-08-18 11:30:00,48.01,48.05,47.94,47.94,106686.0,46.2573,46.2958,46.1898,46.1898,106686.0
2020-08-18 11:40:00,47.95,48.01,47.89,47.93,45749.0,46.1995,46.2573,46.1416,46.1802,45749.0
2020-08-18 11:50:00,47.93,47.95,47.89,47.95,30484.0,46.1802,46.1995,46.1416,46.1995,30484.0
2020-08-18 12:00:00,47.96,48.05,47.95,47.98,129066.0,46.2091,46.2958,46.1995,46.2284,129066.0
2020-08-18 12:10:00,47.98,47.99,47.83,47.87,51286.0,46.2284,46.238,46.0838,46.1224,51286.0
2020-08-18 12:20:00,47.87,47.98,47.85,47.96,47536.0,46.1224,46.2284,46.1031,46.2091,47536.0
2020-08-18 12:30:00,47.95,47.96,47.83,47.86,51418.0,46.1995,46.2091,46.0838,46.1127,51418.0
2020-08-18 12:40:00,47.86,47.96,47.85,47.91,45360.0,46.1127,46.2091,46.1031,46.1609,45360.0
2020-08-18 12:50:00,47.91,47.99,47.87,47.96,28189.0,46.1609,46.238,46.1224,46.2091,28189.0
2020-08-18 13:00:00,47.95,48.04,47.94,48.04,40281.0,46.1995,46.2862,46.1898,46.2862,40281.0
2020-08-18 13:10:00,48.04,48.07,48.01,48.02,32972.0,46.2862,46.3151,46.2573,46.2669,32972.0
2020-08-18 13:20:00,48.02,48.04,47.94,47.94,20505.0,46.2669,46.2862,46.1898,46.1898,20505.0
2020-08-18 13:30:00,47.95,48.1,47.95,48.1,38118.0,46.1995,46.344,46.1995,46.344,38118.0
2020-08-18 13:40:00,48.1,48.11,48.0,48.01,31628.0,46.344,46.3536,46.2476,46.2573,31628.0
2020-08-18 13:50:00,48.01,48.09,48.0,48.04,37746.0,46.2573,46.3343,46.2476,46.2862,37746.0
2020-08-18 14:00:00,48.04,48.06,48.01,48.05,40809.0,46.2862,46.3054,46.2573,46.2958,40809.0
2020-08-18 14:10:00,48.05,48.06,48.0,48.01,56044.0,46.2958,46.3054,46.2476,46.2573,56044.0
2020-08-18 14:20:00,48.01,48.08,47.97,48.0,72861.0,46.2573,46.3247,46.2187,46.2476,72861.0
2020-08-18 14:30:00,48.0,48.02,47.95,48.01,42716.0,46.2476,46.2669,46.1995,46.2573,42716.0
2020-08-18 14:40:00,48.01,48.03,47.86,47.87,46026.0,46.2573,46.2765,46.1127,46.1224,46026.0
2020-08-18 14:50:00,47.88,47.91,47.72,47.73,48261.0,46.132,46.1609,45.9779,45.9875,48261.0
2020-08-18 15:00:00,47.73,47.81,47.66,47.77,38379.0,45.9875,46.0646,45.92,46.026,38379.0
2020-08-18 15:10:00,47.76,47.85,47.72,47.8,41403.0,46.0164,46.1031,45.9779,46.0549,41403.0
2020-08-18 15:20:00,47.8,47.83,47.73,47.83,37021.0,46.0549,46.0838,45.9875,46.0838,37021.0
2020-08-18 15:30:00,47.82,47.82,47.64,47.65,86726.0,46.0742,46.0742,45.9008,45.9104,86726.0
2020-08-18 15:40:00,47.65,47.73,47.63,47.73,100772.0,45.9104,45.9875,45.8911,45.9875,100772.0
2020-08-18 15:50:00,47.72,47.75,47.62,47.68,257699.0,45.9779,46.0068,45.8815,45.9393,257699.0
2020-08-19 09:30:00,48.15,48.18,47.36,47.79,209243.0,46.3922,46.4211,45.631,46.0453,209243.0
2020-08-19 09:40:00,47.78,48.19,47.78,47.89,63085.0,46.0357,46.4307,46.0357,46.1416,63085.0
2020-08-19 09:50:00,47.89,48.3,47.85,48.22,60416.0,46.1416,46.5367,46.1031,46.4596,60416.0
2020-08-19 10:00:00,48.22,48.48,48.21,48.24,119230.0,46.4596,46.7101,46.45,46.4789,119230.0
2020-08-19 10:10:00,48.24,48.27,48.0,48.02,57583.0,46.4789,46.5078,46.2476,46.2669,57583.0
2020-08-19 10:20:00,48.02,48.34,47.9,48.26,107228.0,46.2669,46.5752,46.1513,46.4981,107228.0
2020-08-19 10:30:00,48.25,48.29,48.15,48.2,79988.0,46.4885,46.527,46.3922,46.4403,79988.0
2020-08-19 10:40:00,48.2,48.32,48.19,48.29,50062.0,46.4403,46.556,46.4307,46.527,50062.0
2020-08-19 10:50:00,48.29,48.33,48.23,48.26,52501.0,46.527,46.5656,46.4692,46.4981,52501.0
2020-08-19 11:00:00,48.26,48.28,48.11,48.16,82181.0,46.4981,46.5174,46.3536,46.4018,82181.0
2020-08-19 11:10:00,48.16,48.24,48.15,48.17,70707.0,46.4018,46.4789,46.3922,46.4114,70707.0
2020-08-19 11:20:00,48.17,48.24,48.16,48.19,55390.0,46.4114,46.4789,46.4018,46.4307,55390.0
2020-08-19 11:30:00,48.2,48.2,47.99,47.99,28045.0,46.4403,46.4403,46.238,46.238,28045.0
2020-08-19 11:40:00,47.99,48.05,47.9,48.03,59770.0,46.238,46.2958,46.1513,46.2765,59770.0
2020-08-19 11:50:00,48.04,48.04,47.76,47.76,35391.0,46.2862,46.2862,46.0164,46.0164,35391.0
2020-08-19 12:00:00,47.75,48.03,47.73,48.02,73348.0,46.0068,46.2765,45.9875,46.2669,73348.0
2020-08-19 12:10:00,48.02,48.05,47.97,48.0,32780.0,46.2669,46.2958,46.2187,46.2476,32780.0
2020-08-19 12:20:00,48.0,48.04,47.98,48.03,24048.0,46.2476,46.2862,46.2284,46.2765,24048.0
2020-08-19 12:30:00,48.05,48.12,47.99,48.04,46485.0,46.2958,46.3633,46.238,46.2862,46485.0
2020-08-19 12:40:00,48.04,48.04,47.95,48.03,36725.0,46.2862,46.2862,46.1995,46.2765,36725.0
2020-08-19 12:50:00,48.03,48.03,47.94,47.97,44665.0,46.2765,46.2765,46.1898,46.2187,44665.0
2020-08-19 13:00:00,47.97,47.98,47.87,47.93,21046.0,46.2187,46.2284,46.1224,46.1802,21046.0
2020-08-19 13:10:00,47.92,47.95,47.87,47.91,18389.0,46.1706,46.1995,46.1224,46.1609,18389.0
2020-08-19 13:20:00,47.9,47.96,47.85,47.86,17022.0,46.1513,46.2091,46.1031,46.1127,17022.0
2020-08-19 13:30:00,47.85,47.88,47.76,47.77,122183.0,46.1031,46.132,46.0164,46.026,122183.0
2020-08-19 13:40:00,47.76,47.79,47.72,47.78,26068.0,46.0164,46.0453,45.9779,46.0357,26068.0
2020-08-19 13:50:00,47.78,47.79,47.73,47.76,19995.0,46.0357,46.0453,45.9875,46.0164,19995.0
2020-08-19 14:00:00,47.74,47.76,47.67,47.72,29563.0,45.9971,46.0164,45.9297,45.9779,29563.0
2020-08-19 14:10:00,47.72,47.73,47.38,47.47,105227.0,45.9779,45.9875,45.6503,45.737,105227.0
2020-08-19 14:20:00,47.47,47.52,47.33,47.36,97704.0,45.737,45.7852,45.6021,45.631,97704.0
2020-08-19 14:30:00,47.37,47.43,47.22,47.39,91295.0,45.6406,45.6984,45.4961,45.6599,91295.0
2020-08-19 14:40:00,47.39,47.65,47.36,47.59,60590.0,45.6599,45.9104,45.631,45.8526,60590.0
2020-08-19 14:50:00,47.59,47.62,47.51,47.59,39735.0,45.8526,45.8815,45.7755,45.8526,39735.0
2020-08-19 15:00:00,47.59,47.73,47.58,47.68,59032.0,45.8526,45.9875,45.843,45.9393,59032.0
2020-08-19 15:10:00,47.69,47.7,47.59,47.62,48985.0,45.949,45.9586,45.8526,45.8815,48985.0
2020-08-19 15:20:00,47.61,47.61,47.42,47.46,33856.0,45.8719,45.8719,45.6888,45.7273,33856.0
2020-08-19 15:30:00,47.45,47.5,47.41,47.46,47540.0,45.7177,45.7659,45.6792,45.7273,47540.0
2020-08-19 15:40:00,47.46,47.54,47.41,47.44,108086.0,45.7273,45.8044,45.6792,45.7081,108086.0
2020-08-19 15:50:00,47.42,47.5,47.4,47.49,313121.0,45.6888,45.7659,45.6695,45.7563,313121.0
2020-08-20 09:30:00,46.91,47.05,46.62,46.87,241402.0,45.1974,45.3323,44.918,45.1589,241402.0
2020-08-20 09:40:00,46.89,47.12,46.84,47.06,77834.0,45.1782,45.3998,45.13,45.342,77834.0
2020-08-20 09:50:00,47.07,47.19,46.99,47.0,59608.0,45.3516,45.4672,45.2745,45.2841,59608.0
2020-08-20 10:00:00,47.0,47.16,46.97,47.05,58885.0,45.2841,45.4383,45.2552,45.3323,58885.0
2020-08-20 10:10:00,47.05,47.35,47.04,47.33,59310.0,45.3323,45.6214,45.3227,45.6021,59310.0
2020-08-20 10:20:00,47.33,47.37,47.17,47.2,48873.0,45.6021,45.6406,45.4479,45.4768,48873.0
2020-08-20 10:30:00,47.21,47.26,47.14,47.17,26550.0,45.4865,45.5346,45.419,45.4479,26550.0
2020-08-20 10:40:00,47.16,47.31,47.05,47.29,115659.0,45.4383,45.5828,45.3323,45.5636,115659.0
2020-08-20 10:50:00,47.3,47.35,47.19,47.23,21379.0,45.5732,45.6214,45.4672,45.5057,21379.0
2020-08-20 11:00:00,47.2,47.21,47.05,47.08,31559.0,45.4768,45.4865,45.3323,45.3612,31559.0
2020-08-20 11:10:00,47.09,47.28,47.09,47.25,28040.0,45.3709,45.5539,45.3709,45.525,28040.0
2020-08-20 11:20:00,47.24,47.32,47.21,47.29,35486.0,45.5154,45.5925,45.4865,45.5636,35486.0
2020-08-20 11:30:00,47.28,47.51,47.27,47.48,57795.0,45.5539,45.7755,45.5443,45.7466,57795.0
2020-08-20 11:40:00,47.49,47.61,47.47,47.51,47870.0,45.7563,45.8719,45.737,45.7755,47870.0
2020-08-20 11:50:00,47.51,47.59,47.46,47.53,18924.0,45.7755,45.8526,45.7273,45.7948,18924.0
2020-08-20 12:00:00,47.52,47.68,47.47,47.62,42272.0,45.7852,45.9393,45.737,45.8815,42272.0
2020-08-20 12:10:00,47.62,47.62,47.47,47.48,45349.0,45.8815,45.8815,45.737,45.7466,45349.0
2020-08-20 12:20:00,47.48,47.6,47.47,47.6,49754.0,45.7466,45.8622,45.737,45.8622,49754.0
2020-08-20 12:30:00,47.58,47.61,47.56,47.59,25087.0,45.843,45.8719,45.8237,45.8526,25087.0
2020-08-20 12:40:00,47.6,47.74,47.6,47.65,24903.0,45.8622,45.9971,45.8622,45.9104,24903.0
2020-08-20 12:50:00,47.65,47.7,47.57,47.59,27912.0,45.9104,45.9586,45.8333,45.8526,27912.0
2020-08-20 13:00:00,47.59,47.78,47.58,47.64,36355.0,45.8526,46.0357,45.843,45.9008,36355.0
2020-08-20 13:10:00,47.64,47.72,47.64,47.66,21821.0,45.9008,45.9779,45.9008,45.92,21821.0
2020-08-20 13:20:00,47.65,47.67,47.57,47.58,21128.0,45.9104,45.9297,45.8333,45.843,21128.0
2020-08-20 13:30:00,47.59,47.59,47.49,47.51,67201.0,45.8526,45.8526,45.7563,45.7755,67201.0
2020-08-20 13:40:00,47.5,47.52,47.45,47.46,127835.0,45.7659,45.7852,45.7177,45.7273,127835.0
2020-08-20 13:50:00,47.46,47.6,47.45,47.59,104367.0,45.7273,45.8622,45.7177,45.8526,104367.0
2020-08-20 14:00:00,47.6,47.74,47.57,47.72,29785.0,45.8622,45.9971,45.8333,45.9779,29785.0
2020-08-20 14:10:00,47.72,47.75,47.66,47.67,23819.0,45.9779,46.0068,45.92,45.9297,23819.0
2020-08-20 14:20:00,47.66,47.71,47.62,47.65,42286.0,45.92,45.9682,45.8815,45.9104,42286.0
2020-08-20 14:30:00,47.66,47.71,47.63,47.66,22414.0,45.92,45.9682,45.8911,45.92,22414.0
2020-08-20 14:40:00,47.66,47.71,47.63,47.67,24517.0,45.92,45.9682,45.8911,45.9297,24517.0
2020-08-20 14:50:00,47.67,47.71,47.62,47.71,38826.0,45.9297,45.9682,45.8815,45.9682,38826.0
2020-08-20 15:00:00,47.72,47.79,47.66,47.7,29088.0,45.9779,46.0453,45.92,45.9586,29088.0
2020-08-20 15:10:00,47.7,47.7,47.55,47.56,23534.0,45.9586,45.9586,45.8141,45.8237,23534.0
2020-08-20 15:20:00,47.55,47.56,47.48,47.54,47329.0,45.8141,45.8237,45.7466,45.8044,47329.0
2020-08-20 15:30:00,47.53,47.55,47.48,47.5,68308.0,45.7948,45.8141,45.7466,45.7659,68308.0
2020-08-20 15:40:00,47.5,47.58,47.49,47.54,100018.0,45.7659,45.843,45.7563,45.8044,100018.0
2020-08-20 15:50:00,47.53,47.53,47.39,47.46,174298.0,45.7948,45.7948,45.6599,45.7273,174298.0
2020-08-21 09:30:00,48.15,48.85,47.86,48.71,615055.0,46.3922,47.0666,46.1127,46.9317,615055.0
2020-08-21 09:40:00,48.73,49.15,48.64,48.97,335000.0,46.951,47.3556,46.8643,47.1822,335000.0
2020-08-21 09:50:00,48.98,49.07,48.86,48.95,354027.0,47.1919,47.2786,47.0762,47.163,354027.0
2020-08-21 10:00:00,48.96,49.06,48.84,48.96,177360.0,47.1726,47.2689,47.057,47.1726,177360.0
2020-08-21 10:10:00,48.98,49.02,48.7,48.74,116571.0,47.1919,47.2304,46.9221,46.9606,116571.0
2020-08-21 10:20:00,48.73,48.89,48.54,48.59,224028.0,46.951,47.1051,46.7679,46.8161,224028.0
2020-08-21 10:30:00,48.59,48.67,48.34,48.49,118085.0,46.8161,46.8932,46.5752,46.7197,118085.0
2020-08-21 10:40:00,48.47,48.62,48.42,48.52,63434.0,46.7005,46.845,46.6523,46.7486,63434.0
2020-08-21 10:50:00,48.54,49.37,48.53,49.04,489458.0,46.7679,47.5676,46.7583,47.2497,489458.0
2020-08-21 11:00:00,49.05,49.33,48.95,49.14,215237.0,47.2593,47.5291,47.163,47.346,215237.0
2020-08-21 11:10:00,49.14,49.3,49.1,49.15,206370.0,47.346,47.5002,47.3075,47.3556,206370.0
2020-08-21 11:20:00,49.15,49.17,48.9,49.03,136094.0,47.3556,47.3749,47.1148,47.24,136094.0
2020-08-21 11:30:00,49.04,49.08,48.72,48.75,170285.0,47.2497,47.2882,46.9413,46.9703,170285.0
2020-08-21 11:40:00,48.73,48.84,48.68,48.8,98747.0,46.951,47.057,46.9028,47.0184,98747.0
2020-08-21 11:50:00,48.8,48.91,48.69,48.8,66662.0,47.0184,47.1244,46.9124,47.0184,66662.0
2020-08-21 12:00:00,48.79,48.82,48.65,48.65,52580.0,47.0088,47.0377,46.8739,46.8739,52580.0
2020-08-21 12:10:00,48.65,48.89,48.61,48.85,76779.0,46.8739,47.1051,46.8354,47.0666,76779.0
2020-08-21 12:20:00,48.85,48.86,48.67,48.75,33295.0,47.0666,47.0762,46.8932,46.9703,33295.0
2020-08-21 12:30:00,48.76,48.83,48.61,48.73,80974.0,46.9799,47.0473,46.8354,46.951,80974.0
2020-08-21 12:40:00,48.68,48.75,48.61,48.75,29356.0,46.9028,46.9703,46.8354,46.9703,29356.0
2020-08-21 12:50:00,48.74,48.75,48.63,48.63,26515.0,46.9606,46.9703,46.8546,46.8546,26515.0
2020-08-21 13:00:00,48.62,48.71,48.61,48.66,24943.0,46.845,46.9317,46.8354,46.8835,24943.0
2020-08-21 13:10:00,48.65,48.78,48.65,48.73,27771.0,46.8739,46.9992,46.8739,46.951,27771.0
2020-08-21 13:20:00,48.72,48.79,48.68,48.71,35013.0,46.9413,47.0088,46.9028,46.9317,35013.0
2020-08-21 13:30:00,48.71,48.75,48.62,48.7,43667.0,46.9317,46.9703,46.845,46.9221,43667.0
2020-08-21 13:40:00,48.7,48.71,48.56,48.68,57487.0,46.9221,46.9317,46.7872,46.9028,57487.0
2020-08-21 13:50:00,48.68,48.7,48.57,48.66,59958.0,46.9028,46.9221,46.7968,46.8835,59958.0
2020-08-21 14:00:00,48.66,48.71,48.64,48.69,78530.0,46.8835,46.9317,46.8643,46.9124,78530.0
2020-08-21 14:10:00,48.69,48.71,48.66,48.69,45775.0,46.9124,46.9317,46.8835,46.9124,45775.0
2020-08-21 14:20:00,48.7,48.7,48.62,48.64,45521.0,46.9221,46.9221,46.845,46.8643,45521.0
2020-08-21 14:30:00,48.63,48.71,48.59,48.6,47397.0,46.8546,46.9317,46.8161,46.8257,47397.0
2020-08-21 14:40:00,48.61,48.64,48.5,48.52,38535.0,46.8354,46.8643,46.7294,46.7486,38535.0
2020-08-21 14:50:00,48.53,48.65,48.51,48.59,68749.0,46.7583,46.8739,46.739,46.8161,68749.0
2020-08-21 15:00:00,48.57,48.65,48.54,48.65,45844.0,46.7968,46.8739,46.7679,46.8739,45844.0
2020-08-21 15:10:00,48.64,48.65,48.58,48.59,52044.0,46.8643,46.8739,46.8065,46.8161,52044.0
2020-08-21 15:20:00,48.61,48.66,48.56,48.57,86119.0,46.8354,46.8835,46.7872,46.7968,86119.0
2020-08-21 15:30:00,48.57,48.63,48.52,48.57,111298.0,46.7968,46.8546,46.7486,46.7968,111298.0
2020-08-21 15:40:00,48.58,48.64,48.51,48.55,158461.0,46.8065,46.8643,46.739,46.7776,158461.0
2020-08-21 15:50:00,48.55,48.6,48.43,48.51,410892.0,46.7776,46.8257,46.6619,46.739,410892.0
2020-08-24 09:30:00,48.72,48.92,47.72,47.84,307356.0,46.9413,47.134,45.9779,46.0935,307356.0
2020-08-24 09:40:00,47.83,48.35,47.75,48.3,265403.0,46.0838,46.5849,46.0068,46.5367,265403.0
2020-08-24 09:50:00,48.29,48.43,48.09,48.42,167891.0,46.527,46.6619,46.3343,46.6523,167891.0
2020-08-24 10:00:00,48.43,49.14,48.38,49.11,178716.0,46.6619,47.346,46.6138,47.3171,178716.0
2020-08-24 10:10:00,49.11,49.41,49.1,49.14,195157.0,47.3171,47.6062,47.3075,47.346,195157.0
2020-08-24 10:20:00,49.13,49.27,49.0,49.14,118496.0,47.3364,47.4713,47.2111,47.346,118496.0
2020-08-24 10:30:00,49.16,49.58,49.15,49.58,164237.0,47.3653,47.77,47.3556,47.77,164237.0
2020-08-24 10:40:00,49.59,49.83,49.55,49.74,273748.0,47.7796,48.0108,47.741,47.9241,273748.0
2020-08-24 10:50:00,49.75,49.9,49.66,49.83,137158.0,47.9337,48.0783,47.847,48.0108,137158.0
2020-08-24 11:00:00,49.82,49.82,49.55,49.65,149009.0,48.0012,48.0012,47.741,47.8374,149009.0
2020-08-24 11:10:00,49.65,49.84,49.65,49.69,173687.0,47.8374,48.0205,47.8374,47.8759,173687.0
2020-08-24 11:20:00,49.69,49.75,49.58,49.61,73561.0,47.8759,47.9337,47.77,47.7989,73561.0
2020-08-24 11:30:00,49.62,49.81,49.51,49.58,96912.0,47.8085,47.9916,47.7025,47.77,96912.0
2020-08-24 11:40:00,49.6,49.67,49.52,49.62,40272.0,47.7892,47.8567,47.7121,47.8085,40272.0
2020-08-24 11:50:00,49.62,49.64,49.47,49.55,63736.0,47.8085,47.8278,47.664,47.741,63736.0
2020-08-24 12:00:00,49.57,49.82,49.53,49.76,102256.0,47.7603,48.0012,47.7218,47.9434,102256.0
2020-08-24 12:10:00,49.76,49.81,49.66,49.66,41080.0,47.9434,47.9916,47.847,47.847,41080.0
2020-08-24 12:20:00,49.67,49.7,49.48,49.51,33686.0,47.8567,47.8856,47.6736,47.7025,33686.0
2020-08-24 12:30:00,49.5,49.64,49.5,49.63,37623.0,47.6929,47.8278,47.6929,47.8181,37623.0
2020-08-24 12:40:00,49.65,49.66,49.56,49.61,28575.0,47.8374,47.847,47.7507,47.7989,28575.0
2020-08-24 12:50:00,49.61,49.68,49.59,49.6,37408.0,47.7989,47.8663,47.7796,47.7892,37408.0
2020-08-24 13:00:00,49.6,49.63,49.42,49.47,47439.0,47.7892,47.8181,47.6158,47.664,47439.0
2020-08-24 13:10:00,49.46,49.51,49.38,49.41,28828.0,47.6543,47.7025,47.5773,47.6062,28828.0
2020-08-24 13:20:00,49.41,49.55,49.34,49.53,38909.0,47.6062,47.741,47.5387,47.7218,38909.0
2020-08-24 13:30:00,49.51,49.58,49.46,49.56,45980.0,47.7025,47.77,47.6543,47.7507,45980.0
2020-08-24 13:40:00,49.57,49.71,49.54,49.64,32131.0,47.7603,47.8952,47.7314,47.8278,32131.0
2020-08-24 13:50:00,49.65,49.68,49.57,49.68,39147.0,47.8374,47.8663,47.7603,47.8663,39147.0
2020-08-24 14:00:00,49.68,49.71,49.65,49.69,54664.0,47.8663,47.8952,47.8374,47.8759,54664.0
2020-08-24 14:10:00,49.69,49.75,49.63,49.67,33539.0,47.8759,47.9337,47.8181,47.8567,33539.0
2020-08-24 14:20:00,49.68,49.74,49.58,49.65,34352.0,47.8663,47.9241,47.77,47.8374,34352.0
2020-08-24 14:30:00,49.65,49.66,49.59,49.62,29769.0,47.8374,47.847,47.7796,47.8085,29769.0
2020-08-24 14:40:00,49.62,49.71,49.6,49.7,53011.0,47.8085,47.8952,47.7892,47.8856,53011.0
2020-08-24 14:50:00,49.7,49.72,49.63,49.64,42303.0,47.8856,47.9048,47.8181,47.8278,42303.0
2020-08-24 15:00:00,49.64,49.65,49.5,49.61,63788.0,47.8278,47.8374,47.6929,47.7989,63788.0
2020-08-24 15:10:00,49.61,49.68,49.6,49.68,67380.0,47.7989,47.8663,47.7892,47.8663,67380.0
2020-08-24 15:20:00,49.66,49.78,49.63,49.76,80287.0,47.847,47.9626,47.8181,47.9434,80287.0
2020-08-24 15:30:00,49.76,49.81,49.7,49.71,71452.0,47.9434,47.9916,47.8856,47.8952,71452.0
2020-08-24 15:40:00,49.71,49.79,49.71,49.76,102314.0,47.8952,47.9723,47.8952,47.9434,102314.0
2020-08-24 15:50:00,49.75,49.82,49.7,49.82,318379.0,47.9337,48.0012,47.8856,48.0012,318379.0
2020-08-25 09:30:00,50.18,50.45,50.0,50.18,208159.0,48.348,48.6082,48.1746,48.348,208159.0
2020-08-25 09:40:00,50.18,50.75,49.91,50.69,236420.0,48.348,48.8972,48.0879,48.8394,236420.0
2020-08-25 09:50:00,50.69,50.8,50.32,50.36,132381.0,48.8394,48.9454,48.4829,48.5215,132381.0
2020-08-25 10:00:00,50.35,50.51,50.25,50.37,143964.0,48.5118,48.666,48.4155,48.5311,143964.0
2020-08-25 10:10:00,50.38,50.49,50.21,50.4,126180.0,48.5407,48.6467,48.377,48.56,126180.0
2020-08-25 10:20:00,50.39,50.52,50.22,50.22,54945.0,48.5504,48.6756,48.3866,48.3866,54945.0
2020-08-25 10:30:00,50.22,50.29,49.96,50.05,121575.0,48.3866,48.454,48.1361,48.2228,121575.0
2020-08-25 10:40:00,50.09,50.22,49.96,49.96,47053.0,48.2613,48.3866,48.1361,48.1361,47053.0
2020-08-25 10:50:00,49.95,49.96,49.75,49.88,43175.0,48.1264,48.1361,47.9337,48.059,43175.0
2020-08-25 11:00:00,49.89,50.13,49.89,50.12,41426.0,48.0686,48.2999,48.0686,48.2902,41426.0
2020-08-25 11:10:00,50.13,50.13,49.83,49.83,48668.0,48.2999,48.2999,48.0108,48.0108,48668.0
2020-08-25 11:20:00,49.85,49.94,49.8,49.91,32562.0,48.0301,48.1168,47.9819,48.0879,32562.0
2020-08-25 11:30:00,49.91,49.93,49.75,49.75,22894.0,48.0879,48.1072,47.9337,47.9337,22894.0
2020-08-25 11:40:00,49.78,49.78,49.63,49.68,52707.0,47.9626,47.9626,47.8181,47.8663,52707.0
2020-08-25 11:50:00,49.68,49.95,49.67,49.95,49357.0,47.8663,48.1264,47.8567,48.1264,49357.0
2020-08-25 12:00:00,49.95,49.98,49.85,49.95,30672.0,48.1264,48.1553,48.0301,48.1264,30672.0
2020-08-25 12:10:00,49.95,49.95,49.87,49.92,36495.0,48.1264,48.1264,48.0494,48.0975,36495.0
2020-08-25 12:20:00,49.92,50.0,49.89,49.98,29133.0,48.0975,48.1746,48.0686,48.1553,29133.0
2020-08-25 12:30:00,49.98,50.09,49.93,50.03,45162.0,48.1553,48.2613,48.1072,48.2035,45162.0
2020-08-25 12:40:00,50.03,50.12,49.99,50.12,34867.0,48.2035,48.2902,48.165,48.2902,34867.0
2020-08-25 12:50:00,50.13,50.18,50.07,50.16,55196.0,48.2999,48.348,48.2421,48.3288,55196.0
2020-08-25 13:00:00,50.16,50.16,49.92,50.0,51763.0,48.3288,48.3288,48.0975,48.1746,51763.0
2020-08-25 13:10:00,49.99,49.99,49.84,49.96,32472.0,48.165,48.165,48.0205,48.1361,32472.0
2020-08-25 13:20:00,49.96,50.05,49.92,50.04,20384.0,48.1361,48.2228,48.0975,48.2132,20384.0
2020-08-25 13:30:00,50.03,50.1,50.01,50.1,21010.0,48.2035,48.271,48.1843,48.271,21010.0
2020-08-25 13:40:00,50.11,50.25,50.1,50.21,25827.0,48.2806,48.4155,48.271,48.377,25827.0
2020-08-25 13:50:00,50.21,50.26,50.18,50.19,33613.0,48.377,48.4251,48.348,48.3577,33613.0
2020-08-25 14:00:00,50.19,50.19,50.05,50.06,28128.0,48.3577,48.3577,48.2228,48.2324,28128.0
2020-08-25 14:10:00,50.05,50.08,49.94,49.94,30709.0,48.2228,48.2517,48.1168,48.1168,30709.0
2020-08-25 14:20:00,49.96,50.08,49.96,50.05,36457.0,48.1361,48.2517,48.1361,48.2228,36457.0
2020-08-25 14:30:00,50.05,50.05,49.94,49.98,38256.0,48.2228,48.2228,48.1168,48.1553,38256.0
2020-08-25 14:40:00,49.98,50.04,49.96,50.02,34440.0,48.1553,48.2132,48.1361,48.1939,34440.0
2020-08-25 14:50:00,50.02,50.08,49.99,50.03,47816.0,48.1939,48.2517,48.165,48.2035,47816.0
2020-08-25 15:00:00,50.03,50.07,49.92,49.95,45435.0,48.2035,48.2421,48.0975,48.1264,45435.0
2020-08-25 15:10:00,49.96,49.96,49.85,49.93,44625.0,48.1361,48.1361,48.0301,48.1072,44625.0
2020-08-25 15:20:00,49.93,50.1,49.92,50.04,68607.0,48.1072,48.271,48.0975,48.2132,68607.0
2020-08-25 15:30:00,50.04,50.08,49.97,50.02,49190.0,48.2132,48.2517,48.1457,48.1939,49190.0
2020-08-25 15:40:00,50.01,50.01,49.9,49.96,93084.0,48.1843,48.1843,48.0783,48.1361,93084.0
2020-08-25 15:50:00,49.97,50.04,49.91,49.96,231273.0,48.1457,48.2132,48.0879,48.1361,231273.0
2020-08-26 09:30:00,50.0,50.04,49.35,49.43,126592.0,48.1746,48.2132,47.5483,47.6254,126592.0
2020-08-26 09:40:00,49.45,49.5,49.16,49.26,102130.0,47.6447,47.6929,47.3653,47.4616,102130.0
2020-08-26 09:50:00,49.22,49.58,49.14,49.5,66027.0,47.4231,47.77,47.346,47.6929,66027.0
2020-08-26 10:00:00,49.49,49.49,49.1,49.34,82988.0,47.6832,47.6832,47.3075,47.5387,82988.0
2020-08-26 10:10:00,49.35,49.4,49.25,49.36,35083.0,47.5483,47.5965,47.452,47.558,35083.0
2020-08-26 10:20:00,49.35,49.35,49.17,49.29,33497.0,47.5483,47.5483,47.3749,47.4905,33497.0
2020-08-26 10:30:00,49.29,49.5,49.21,49.49,53809.0,47.4905,47.6929,47.4135,47.6832,53809.0
2020-08-26 10:40:00,49.5,49.78,49.48,49.75,120912.0,47.6929,47.9626,47.6736,47.9337,120912.0
2020-08-26 10:50:00,49.74,49.81,49.51,49.55,55894.0,47.9241,47.9916,47.7025,47.741,55894.0
2020-08-26 11:00:00,49.55,49.63,49.52,49.58,43406.0,47.741,47.8181,47.7121,47.77,43406.0
2020-08-26 11:10:00,49.58,49.82,49.55,49.79,58258.0,47.77,48.0012,47.741,47.9723,58258.0
2020-08-26 11:20:00,49.78,49.86,49.73,49.74,49703.0,47.9626,48.0397,47.9145,47.9241,49703.0
2020-08-26 11:30:00,49.73,49.75,49.62,49.75,50803.0,47.9145,47.9337,47.8085,47.9337,50803.0
2020-08-26 11:40:00,49.75,49.81,49.7,49.71,56822.0,47.9337,47.9916,47.8856,47.8952,56822.0
2020-08-26 11:50:00,49.69,49.71,49.59,49.69,30497.0,47.8759,47.8952,47.7796,47.8759,30497.0
2020-08-26 12:00:00,49.69,49.88,49.66,49.8,106392.0,47.8759,48.059,47.847,47.9819,106392.0
2020-08-26 12:10:00,49.79,50.07,49.78,50.01,128395.0,47.9723,48.2421,47.9626,48.1843,128395.0
2020-08-26 12:20:00,50.01,50.2,49.96,50.13,79279.0,48.1843,48.3673,48.1361,48.2999,79279.0
2020-08-26 12:30:00,50.15,50.15,49.84,49.85,61264.0,48.3191,48.3191,48.0205,48.0301,61264.0
2020-08-26 12:40:00,49.86,49.96,49.83,49.88,31665.0,48.0397,48.1361,48.0108,48.059,31665.0
2020-08-26 12:50:00,49.89,50.16,49.86,50.14,69860.0,48.0686,48.3288,48.0397,48.3095,69860.0
2020-08-26 13:00:00,50.14,50.14,50.01,50.01,29581.0,48.3095,48.3095,48.1843,48.1843,29581.0
2020-08-26 13:10:00,50.02,50.06,49.94,49.98,22816.0,48.1939,48.2324,48.1168,48.1553,22816.0
2020-08-26 13:20:00,49.98,50.03,49.85,49.87,39420.0,48.1553,48.2035,48.0301,48.0494,39420.0
2020-08-26 13:30:00,49.86,49.89,49.72,49.72,35697.0,48.0397,48.0686,47.9048,47.9048,35697.0
2020-08-26 13:40:00,49.72,49.82,49.71,49.8,41309.0,47.9048,48.0012,47.8952,47.9819,41309.0
2020-08-26 13:50:00,49.8,49.83,49.75,49.77,30293.0,47.9819,48.0108,47.9337,47.953,30293.0
2020-08-26 14:00:00,49.77,49.79,49.67,49.68,36153.0,47.953,47.9723,47.8567,47.8663,36153.0
2020-08-26 14:10:00,49.68,49.7,49.55,49.63,54093.0,47.8663,47.8856,47.741,47.8181,54093.0
2020-08-26 14:20:00,49.62,49.74,49.61,49.74,46702.0,47.8085,47.9241,47.7989,47.9241,46702.0
2020-08-26 14:30:00,49.73,49.74,49.65,49.7,35068.0,47.9145,47.9241,47.8374,47.8856,35068.0
2020-08-26 14:40:00,49.7,49.75,49.64,49.73,51471.0,47.8856,47.9337,47.8278,47.9145,51471.0
2020-08-26 14:50:00,49.72,49.76,49.68,49.73,36073.0,47.9048,47.9434,47.8663,47.9145,36073.0
2020-08-26 15:00:00,49.71,49.81,49.69,49.79,52672.0,47.8952,47.9916,47.8759,47.9723,52672.0
2020-08-26 15:10:00,49.79,49.88,49.78,49.84,50947.0,47.9723,48.059,47.9626,48.0205,50947.0
2020-08-26 15:20:00,49.84,49.87,49.8,49.8,52552.0,48.0205,48.0494,47.9819,47.9819,52552.0
2020-08-26 15:30:00,49.8,49.83,49.74,49.8,100765.0,47.9819,48.0108,47.9241,47.9819,100765.0
2020-08-26 15:40:00,49.8,49.86,49.72,49.78,124513.0,47.9819,48.0397,47.9048,47.9626,124513.0
2020-08-26 15:50:00,49.79,49.87,49.67,49.87,315236.0,47.9723,48.0494,47.8567,48.0494,315236.0
2020-08-27 09:30:00,49.9,50.45,49.81,50.4,229750.0,48.0783,48.6082,47.9916,48.56,229750.0
2020-08-27 09:40:00,50.39,51.08,50.28,50.98,333836.0,48.5504,49.2152,48.4444,49.1188,333836.0
2020-08-27 09:50:00,50.97,51.26,50.9,51.02,192115.0,49.1092,49.3886,49.0418,49.1574,192115.0
2020-08-27 10:00:00,51.04,51.11,50.63,50.79,179923.0,49.1767,49.2441,48.7816,48.9358,179923.0
2020-08-27 10:10:00,50.77,50.78,50.49,50.6,211417.0,48.9165,48.9261,48.6467,48.7527,211417.0
2020-08-27 10:20:00,50.6,50.73,50.54,50.6,144289.0,48.7527,48.878,48.6949,48.7527,144289.0
2020-08-27 10:30:00,50.6,50.87,50.54,50.54,116289.0,48.7527,49.0129,48.6949,48.6949,116289.0
2020-08-27 10:40:00,50.53,50.69,50.44,50.66,74119.0,48.6853,48.8394,48.5986,48.8105,74119.0
2020-08-27 10:50:00,50.66,51.0,50.65,50.98,123486.0,48.8105,49.1381,48.8009,49.1188,123486.0
2020-08-27 11:00:00,50.97,50.99,50.74,50.79,74414.0,49.1092,49.1285,48.8876,48.9358,74414.0
2020-08-27 11:10:00,50.79,50.9,50.69,50.89,49704.0,48.9358,49.0418,48.8394,49.0321,49704.0
2020-08-27 11:20:00,50.88,50.92,50.63,50.71,60228.0,49.0225,49.061,48.7816,48.8587,60228.0
2020-08-27 11:30:00,50.72,50.85,50.67,50.85,72357.0,48.8683,48.9936,48.8202,48.9936,72357.0
2020-08-27 11:40:00,50.84,50.95,50.84,50.88,69155.0,48.984,49.0899,48.984,49.0225,69155.0
2020-08-27 11:50:00,50.89,51.24,50.88,51.22,140060.0,49.0321,49.3693,49.0225,49.3501,140060.0
2020-08-27 12:00:00,51.21,51.29,51.1,51.12,85380.0,49.3404,49.4175,49.2345,49.2537,85380.0
2020-08-27 12:10:00,51.12,51.25,51.05,51.08,69439.0,49.2537,49.379,49.1863,49.2152,69439.0
2020-08-27 12:20:00,51.05,51.1,50.97,51.05,71227.0,49.1863,49.2345,49.1092,49.1863,71227.0
2020-08-27 12:30:00,51.06,51.07,50.83,50.88,59296.0,49.1959,49.2056,48.9743,49.0225,59296.0
2020-08-27 12:40:00,50.89,50.89,50.74,50.79,75217.0,49.0321,49.0321,48.8876,48.9358,75217.0
2020-08-27 12:50:00,50.77,50.79,50.62,50.65,60012.0,48.9165,48.9358,48.772,48.8009,60012.0
2020-08-27 13:00:00,50.64,50.72,50.57,50.69,51392.0,48.7913,48.8683,48.7238,48.8394,51392.0
2020-08-27 13:10:00,50.68,50.77,50.67,50.7,55137.0,48.8298,48.9165,48.8202,48.8491,55137.0
2020-08-27 13:20:00,50.71,50.8,50.65,50.8,33945.0,48.8587,48.9454,48.8009,48.9454,33945.0
2020-08-27 13:30:00,50.8,51.06,50.8,51.05,66812.0,48.9454,49.1959,48.9454,49.1863,66812.0
2020-08-27 13:40:00,51.04,51.04,50.87,50.88,45241.0,49.1767,49.1767,49.0129,49.0225,45241.0
2020-08-27 13:50:00,50.88,50.9,50.72,50.82,47002.0,49.0225,49.0418,48.8683,48.9647,47002.0
2020-08-27 14:00:00,50.81,50.87,50.78,50.81,30128.0,48.955,49.0129,48.9261,48.955,30128.0
2020-08-27 14:10:00,50.81,50.83,50.75,50.77,31462.0,48.955,48.9743,48.8972,48.9165,31462.0
2020-08-27 14:20:00,50.79,50.88,50.68,50.82,57928.0,48.9358,49.0225,48.8298,48.9647,57928.0
2020-08-27 14:30:00,50.82,50.96,50.78,50.91,50662.0,48.9647,49.0996,48.9261,49.0514,50662.0
2020-08-27 14:40:00,50.92,50.97,50.84,50.92,67506.0,49.061,49.1092,48.984,49.061,67506.0
2020-08-27 14:50:00,50.92,51.09,50.92,51.02,59506.0,49.061,49.2248,49.061,49.1574,59506.0
2020-08-27 15:00:00,51.04,51.04,50.85,50.93,35607.0,49.1767,49.1767,48.9936,49.0707,35607.0
2020-08-27 15:10:00,50.94,50.94,50.82,50.86,75862.0,49.0803,49.0803,48.9647,49.0032,75862.0
2020-08-27 15:20:00,50.86,50.98,50.86,50.92,70817.0,49.0032,49.1188,49.0032,49.061,70817.0
2020-08-27 15:30:00,50.93,50.94,50.8,50.82,88209.0,49.0707,49.0803,48.9454,48.9647,88209.0
2020-08-27 15:40:00,50.83,50.84,50.71,50.73,136041.0,48.9743,48.984,48.8587,48.878,136041.0
2020-08-27 15:50:00,50.72,50.74,50.5,50.53,275835.0,48.8683,48.8876,48.6564,48.6853,275835.0
2020-08-28 09:30:00,51.14,51.17,50.67,50.98,214513.0,49.273,49.3019,48.8202,49.1188,214513.0
2020-08-28 09:40:00,50.99,51.8,50.94,51.73,227707.0,49.1285,49.9089,49.0803,49.8415,227707.0
2020-08-28 09:50:00,51.73,52.06,51.6,52.02,453621.0,49.8415,50.1594,49.7162,50.1209,453621.0
2020-08-28 10:00:00,52.02,52.41,51.95,52.32,383170.0,50.1209,50.4966,50.0534,50.4099,383170.0
2020-08-28 10:10:00,52.3,52.37,52.08,52.2,180809.0,50.3907,50.4581,50.1787,50.2943,180809.0
2020-08-28 10:20:00,52.2,52.43,52.13,52.41,140525.0,50.2943,50.5159,50.2269,50.4966,140525.0
2020-08-28 10:30:00,52.41,52.44,51.92,51.96,378954.0,50.4966,50.5255,50.0245,50.0631,378954.0
2020-08-28 10:40:00,51.96,52.02,51.76,51.82,159940.0,50.0631,50.1209,49.8704,49.9282,159940.0
2020-08-28 10:50:00,51.82,52.36,51.82,52.33,342465.0,49.9282,50.4485,49.9282,50.4196,342465.0
2020-08-28 11:00:00,52.33,52.45,52.1,52.43,123064.0,50.4196,50.5352,50.198,50.5159,123064.0
2020-08-28 11:10:00,52.46,52.64,52.32,52.47,203380.0,50.5448,50.7182,50.4099,50.5544,203380.0
2020-08-28 11:20:00,52.49,52.62,52.41,52.58,104038.0,50.5737,50.699,50.4966,50.6604,104038.0
2020-08-28 11:30:00,52.58,52.64,52.41,52.62,97670.0,50.6604,50.7182,50.4966,50.699,97670.0
2020-08-28 11:40:00,52.61,52.89,52.6,52.65,192321.0,50.6893,50.9591,50.6797,50.7279,192321.0
2020-08-28 11:50:00,52.65,52.73,52.6,52.67,95681.0,50.7279,50.805,50.6797,50.7471,95681.0
2020-08-28 12:00:00,52.67,52.68,52.48,52.63,73590.0,50.7471,50.7568,50.5641,50.7086,73590.0
2020-08-28 12:10:00,52.63,52.84,52.62,52.83,205725.0,50.7086,50.9109,50.699,50.9013,205725.0
2020-08-28 12:20:00,52.84,52.96,52.72,52.73,84598.0,50.9109,51.0266,50.7953,50.805,84598.0
2020-08-28 12:30:00,52.73,52.74,52.54,52.58,56808.0,50.805,50.8146,50.6219,50.6604,56808.0
2020-08-28 12:40:00,52.55,52.63,52.53,52.6,89880.0,50.6315,50.7086,50.6123,50.6797,89880.0
2020-08-28 12:50:00,52.62,52.66,52.35,52.39,147912.0,50.699,50.7375,50.4388,50.4774,147912.0
2020-08-28 13:00:00,52.4,52.59,52.36,52.57,64451.0,50.487,50.6701,50.4485,50.6508,64451.0
2020-08-28 13:10:00,52.59,52.59,52.38,52.38,50807.0,50.6701,50.6701,50.4677,50.4677,50807.0
2020-08-28 13:20:00,52.38,52.43,52.14,52.21,98279.0,50.4677,50.5159,50.2365,50.3039,98279.0
2020-08-28 13:30:00,52.22,52.3,52.13,52.22,68682.0,50.3136,50.3907,50.2269,50.3136,68682.0
2020-08-28 13:40:00,52.22,52.24,52.13,52.18,42265.0,50.3136,50.3328,50.2269,50.275,42265.0
2020-08-28 13:50:00,52.18,52.33,52.18,52.31,44657.0,50.275,50.4196,50.275,50.4003,44657.0
2020-08-28 14:00:00,52.33,52.33,52.18,52.25,39721.0,50.4196,50.4196,50.275,50.3425,39721.0
2020-08-28 14:10:00,52.25,52.38,52.23,52.37,55774.0,50.3425,50.4677,50.3232,50.4581,55774.0
2020-08-28 14:20:00,52.37,52.47,52.33,52.38,96276.0,50.4581,50.5544,50.4196,50.4677,96276.0
2020-08-28 14:30:00,52.39,52.4,52.23,52.33,38977.0,50.4774,50.487,50.3232,50.4196,38977.0
2020-08-28 14:40:00,52.33,52.33,52.17,52.23,66746.0,50.4196,50.4196,50.2654,50.3232,66746.0
2020-08-28 14:50:00,52.25,52.32,52.23,52.31,66615.0,50.3425,50.4099,50.3232,50.4003,66615.0
2020-08-28 15:00:00,52.31,52.47,52.23,52.45,75315.0,50.4003,50.5544,50.3232,50.5352,75315.0
2020-08-28 15:10:00,52.45,52.49,52.27,52.3,102747.0,50.5352,50.5737,50.3617,50.3907,102747.0
2020-08-28 15:20:00,52.3,52.38,52.23,52.31,62772.0,50.3907,50.4677,50.3232,50.4003,62772.0
2020-08-28 15:30:00,52.32,52.39,52.19,52.23,242853.0,50.4099,50.4774,50.2847,50.3232,242853.0
2020-08-28 15:40:00,52.23,52.43,52.22,52.4,190540.0,50.3232,50.5159,50.3136,50.487,190540.0
2020-08-28 15:50:00,52.4,52.43,52.16,52.16,344642.0,50.487,50.5159,50.2558,50.2558,344642.0
2020-08-31 09:30:00,52.06,52.1,51.19,51.26,200086.0,50.1594,50.198,49.3212,49.3886,200086.0
2020-08-31 09:40:00,51.25,51.62,51.11,51.56,125397.0,49.379,49.7355,49.2441,49.6777,125397.0
2020-08-31 09:50:00,51.54,51.81,51.37,51.61,292340.0,49.6584,49.9185,49.4946,49.7258,292340.0
2020-08-31 10:00:00,51.62,51.94,51.58,51.73,138222.0,49.7355,50.0438,49.6969,49.8415,138222.0
2020-08-31 10:10:00,51.75,51.81,51.61,51.65,101353.0,49.8607,49.9185,49.7258,49.7644,101353.0
2020-08-31 10:20:00,51.66,51.68,51.45,51.53,475514.0,49.774,49.7933,49.5717,49.6488,475514.0
2020-08-31 10:30:00,51.51,51.86,51.47,51.85,104436.0,49.6295,49.9667,49.591,49.9571,104436.0
2020-08-31 10:40:00,51.84,51.94,51.78,51.86,94645.0,49.9474,50.0438,49.8896,49.9667,94645.0
2020-08-31 10:50:00,51.87,51.89,51.41,51.54,119478.0,49.9763,49.9956,49.5331,49.6584,119478.0
2020-08-31 11:00:00,51.55,51.73,51.51,51.7,64540.0,49.668,49.8415,49.6295,49.8126,64540.0
2020-08-31 11:10:00,51.69,51.72,51.47,51.51,104941.0,49.8029,49.8318,49.591,49.6295,104941.0
2020-08-31 11:20:00,51.52,51.52,51.22,51.26,101433.0,49.6391,49.6391,49.3501,49.3886,101433.0
2020-08-31 11:30:00,51.28,51.5,51.28,51.47,51500.0,49.4079,49.6199,49.4079,49.591,51500.0
2020-08-31 11:40:00,51.46,51.47,51.35,51.45,52699.0,49.5813,49.591,49.4753,49.5717,52699.0
2020-08-31 11:50:00,51.44,51.53,51.36,51.52,46688.0,49.562,49.6488,49.485,49.6391,46688.0
2020-08-31 12:00:00,51.52,51.57,51.46,51.48,47223.0,49.6391,49.6873,49.5813,49.6006,47223.0
2020-08-31 12:10:00,51.47,51.49,51.44,51.48,43681.0,49.591,49.6102,49.562,49.6006,43681.0
2020-08-31 12:20:00,51.47,51.54,51.43,51.53,43127.0,49.591,49.6584,49.5524,49.6488,43127.0
2020-08-31 12:30:00,51.52,51.56,51.46,51.52,42181.0,49.6391,49.6777,49.5813,49.6391,42181.0
2020-08-31 12:40:00,51.52,51.53,51.32,51.39,48391.0,49.6391,49.6488,49.4464,49.5139,48391.0
2020-08-31 12:50:00,51.36,51.58,51.33,51.58,33923.0,49.485,49.6969,49.4561,49.6969,33923.0
2020-08-31 13:00:00,51.58,51.59,51.33,51.4,51543.0,49.6969,49.7066,49.4561,49.5235,51543.0
2020-08-31 13:10:00,51.4,51.42,51.28,51.29,67220.0,49.5235,49.5428,49.4079,49.4175,67220.0
2020-08-31 13:20:00,51.28,51.28,51.16,51.22,52468.0,49.4079,49.4079,49.2923,49.3501,52468.0
2020-08-31 13:30:00,51.23,51.37,51.19,51.32,50130.0,49.3597,49.4946,49.3212,49.4464,50130.0
2020-08-31 13:40:00,51.32,51.42,51.32,51.38,45941.0,49.4464,49.5428,49.4464,49.5042,45941.0
2020-08-31 13:50:00,51.38,51.46,51.35,51.46,44846.0,49.5042,49.5813,49.4753,49.5813,44846.0
2020-08-31 14:00:00,51.45,51.49,51.31,51.41,74136.0,49.5717,49.6102,49.4368,49.5331,74136.0
2020-08-31 14:10:00,51.41,51.43,51.19,51.2,41556.0,49.5331,49.5524,49.3212,49.3308,41556.0
2020-08-31 14:20:00,51.21,51.25,51.13,51.17,25992.0,49.3404,49.379,49.2634,49.3019,25992.0
2020-08-31 14:30:00,51.17,51.24,51.04,51.14,50381.0,49.3019,49.3693,49.1767,49.273,50381.0
2020-08-31 14:40:00,51.16,51.23,51.13,51.14,26952.0,49.2923,49.3597,49.2634,49.273,26952.0
2020-08-31 14:50:00,51.14,51.2,51.06,51.17,45224.0,49.273,49.3308,49.1959,49.3019,45224.0
2020-08-31 15:00:00,51.16,51.17,51.03,51.11,46466.0,49.2923,49.3019,49.167,49.2441,46466.0
2020-08-31 15:10:00,51.11,51.16,51.05,51.07,39133.0,49.2441,49.2923,49.1863,49.2056,39133.0
2020-08-31 15:20:00,51.08,51.08,50.9,50.95,122306.0,49.2152,49.2152,49.0418,49.0899,122306.0
2020-08-31 15:30:00,50.95,51.09,50.91,51.08,114476.0,49.0899,49.2248,49.0514,49.2152,114476.0
2020-08-31 15:40:00,51.08,51.14,51.02,51.07,149408.0,49.2152,49.273,49.1574,49.2056,149408.0
2020-08-31 15:50:00,51.05,51.07,50.71,50.71,521043.0,49.1863,49.2056,48.8587,48.8587,521043.0
2020-09-01 09:30:00,50.73,50.8,50.16,50.74,148068.0,48.878,48.9454,48.3288,48.8876,148068.0
2020-09-01 09:40:00,50.77,50.97,50.58,50.97,67316.0,48.9165,49.1092,48.7334,49.1092,67316.0
2020-09-01 09:50:00,50.97,51.0,50.83,50.91,54694.0,49.1092,49.1381,48.9743,49.0514,54694.0
2020-09-01 10:00:00,50.91,51.11,50.73,50.81,58672.0,49.0514,49.2441,48.878,48.955,58672.0
2020-09-01 10:10:00,50.82,51.01,50.77,50.97,42883.0,48.9647,49.1477,48.9165,49.1092,42883.0
2020-09-01 10:20:00,50.98,51.32,50.97,51.28,59268.0,49.1188,49.4464,49.1092,49.4079,59268.0
2020-09-01 10:30:00,51.24,51.26,50.92,50.98,57434.0,49.3693,49.3886,49.061,49.1188,57434.0
2020-09-01 10:40:00,50.97,51.07,50.8,50.84,35473.0,49.1092,49.2056,48.9454,48.984,35473.0
2020-09-01 10:50:00,50.83,50.85,50.64,50.66,56545.0,48.9743,48.9936,48.7913,48.8105,56545.0
2020-09-01 11:00:00,50.66,50.66,50.44,50.51,103939.0,48.8105,48.8105,48.5986,48.666,103939.0
2020-09-01 11:10:00,50.51,50.51,50.25,50.29,116513.0,48.666,48.666,48.4155,48.454,116513.0
2020-09-01 11:20:00,50.29,50.3,50.07,50.14,119959.0,48.454,48.4637,48.2421,48.3095,119959.0
2020-09-01 11:30:00,50.13,50.42,50.09,50.26,146677.0,48.2999,48.5793,48.2613,48.4251,146677.0
2020-09-01 11:40:00,50.27,50.27,50.06,50.1,92886.0,48.4348,48.4348,48.2324,48.271,92886.0
2020-09-01 11:50:00,50.09,50.27,49.97,50.2,132074.0,48.2613,48.4348,48.1457,48.3673,132074.0
2020-09-01 12:00:00,50.2,50.21,50.03,50.05,57055.0,48.3673,48.377,48.2035,48.2228,57055.0
2020-09-01 12:10:00,50.05,50.06,49.96,49.98,65909.0,48.2228,48.2324,48.1361,48.1553,65909.0
2020-09-01 12:20:00,49.98,50.12,49.9,49.94,179109.0,48.1553,48.2902,48.0783,48.1168,179109.0
2020-09-01 12:30:00,49.93,49.99,49.82,49.91,71383.0,48.1072,48.165,48.0012,48.0879,71383.0
2020-09-01 12:40:00,49.91,50.02,49.89,49.94,37933.0,48.0879,48.1939,48.0686,48.1168,37933.0
2020-09-01 12:50:00,49.95,49.99,49.89,49.96,30179.0,48.1264,48.165,48.0686,48.1361,30179.0
2020-09-01 13:00:00,49.97,50.02,49.92,50.0,55237.0,48.1457,48.1939,48.0975,48.1746,55237.0
2020-09-01 13:10:00,50.0,50.04,49.9,49.99,406631.0,48.1746,48.2132,48.0783,48.165,406631.0
2020-09-01 13:20:00,50.0,50.0,49.9,49.95,44693.0,48.1746,48.1746,48.0783,48.1264,44693.0
2020-09-01 13:30:00,49.94,50.0,49.89,49.97,39326.0,48.1168,48.1746,48.0686,48.1457,39326.0
2020-09-01 13:40:00,49.96,49.96,49.88,49.91,46245.0,48.1361,48.1361,48.059,48.0879,46245.0
2020-09-01 13:50:00,49.91,50.06,49.9,50.06,53512.0,48.0879,48.2324,48.0783,48.2324,53512.0
2020-09-01 14:00:00,50.04,50.1,50.0,50.03,36040.0,48.2132,48.271,48.1746,48.2035,36040.0
2020-09-01 14:10:00,50.03,50.04,49.95,49.97,50483.0,48.2035,48.2132,48.1264,48.1457,50483.0
2020-09-01 14:20:00,49.96,50.01,49.87,50.0,39642.0,48.1361,48.1843,48.0494,48.1746,39642.0
2020-09-01 14:30:00,50.0,50.0,49.85,49.89,44092.0,48.1746,48.1746,48.0301,48.0686,44092.0
2020-09-01 14:40:00,49.89,49.92,49.65,49.71,80782.0,48.0686,48.0975,47.8374,47.8952,80782.0
2020-09-01 14:50:00,49.71,49.82,49.66,49.7,46292.0,47.8952,48.0012,47.847,47.8856,46292.0
2020-09-01 15:00:00,49.7,49.73,49.63,49.72,64095.0,47.8856,47.9145,47.8181,47.9048,64095.0
2020-09-01 15:10:00,49.72,49.81,49.7,49.79,45752.0,47.9048,47.9916,47.8856,47.9723,45752.0
2020-09-01 15:20:00,49.79,49.83,49.71,49.71,86726.0,47.9723,48.0108,47.8952,47.8952,86726.0
2020-09-01 15:30:00,49.72,49.72,49.58,49.65,176330.0,47.9048,47.9048,47.77,47.8374,176330.0
2020-09-01 15:40:00,49.65,49.75,49.62,49.69,197305.0,47.8374,47.9337,47.8085,47.8759,197305.0
2020-09-01 15:50:00,49.67,49.72,49.58,49.65,617723.0,47.8567,47.9048,47.77,47.8374,617723.0
2020-09-02 09:30:00,49.7,50.09,49.7,49.87,233556.0,47.8856,48.2613,47.8856,48.0494,233556.0
2020-09-02 09:40:00,49.88,50.17,49.6,49.68,267479.0,48.059,48.3384,47.7892,47.8663,267479.0
2020-09-02 09:50:00,49.69,50.03,49.67,50.02,167596.0,47.8759,48.2035,47.8567,48.1939,167596.0
2020-09-02 10:00:00,50.01,50.27,49.88,50.27,152934.0,48.1843,48.4348,48.059,48.4348,152934.0
2020-09-02 10:10:00,50.26,50.28,50.06,50.11,141232.0,48.4251,48.4444,48.2324,48.2806,141232.0
2020-09-02 10:20:00,50.1,50.16,49.95,50.07,66532.0,48.271,48.3288,48.1264,48.2421,66532.0
2020-09-02 10:30:00,50.06,50.3,50.06,50.13,97247.0,48.2324,48.4637,48.2324,48.2999,97247.0
2020-09-02 10:40:00,50.14,50.17,49.97,49.99,147081.0,48.3095,48.3384,48.1457,48.165,147081.0
2020-09-02 10:50:00,49.99,50.2,49.95,50.19,71089.0,48.165,48.3673,48.1264,48.3577,71089.0
2020-09-02 11:00:00,50.19,50.32,50.15,50.17,72236.0,48.3577,48.4829,48.3191,48.3384,72236.0
2020-09-02 11:10:00,50.17,50.32,50.15,50.22,63916.0,48.3384,48.4829,48.3191,48.3866,63916.0
2020-09-02 11:20:00,50.21,50.22,49.9,49.95,108083.0,48.377,48.3866,48.0783,48.1264,108083.0
2020-09-02 11:30:00,49.96,50.0,49.83,49.84,65822.0,48.1361,48.1746,48.0108,48.0205,65822.0
2020-09-02 11:40:00,49.83,50.15,49.82,50.15,99709.0,48.0108,48.3191,48.0012,48.3191,99709.0
2020-09-02 11:50:00,50.14,50.26,50.14,50.16,197932.0,48.3095,48.4251,48.3095,48.3288,197932.0
2020-09-02 12:00:00,50.16,50.23,50.07,50.16,469932.0,48.3288,48.3962,48.2421,48.3288,469932.0
2020-09-02 12:10:00,50.16,50.23,50.14,50.16,94758.0,48.3288,48.3962,48.3095,48.3288,94758.0
2020-09-02 12:20:00,50.15,50.23,50.13,50.21,73641.0,48.3191,48.3962,48.2999,48.377,73641.0
2020-09-02 12:30:00,50.2,50.23,50.14,50.23,61439.0,48.3673,48.3962,48.3095,48.3962,61439.0
2020-09-02 12:40:00,50.22,50.37,50.16,50.2,130653.0,48.3866,48.5311,48.3288,48.3673,130653.0
2020-09-02 12:50:00,50.19,50.4,50.16,50.38,78748.0,48.3577,48.56,48.3288,48.5407,78748.0
2020-09-02 13:00:00,50.38,50.55,50.35,50.52,76120.0,48.5407,48.7045,48.5118,48.6756,76120.0
2020-09-02 13:10:00,50.52,50.76,50.5,50.75,57582.0,48.6756,48.9069,48.6564,48.8972,57582.0
2020-09-02 13:20:00,50.73,50.9,50.71,50.88,83180.0,48.878,49.0418,48.8587,49.0225,83180.0
2020-09-02 13:30:00,50.88,51.03,50.85,50.98,454690.0,49.0225,49.167,48.9936,49.1188,454690.0
2020-09-02 13:40:00,50.99,51.12,50.9,50.91,102011.0,49.1285,49.2537,49.0418,49.0514,102011.0
2020-09-02 13:50:00,50.91,50.93,50.76,50.79,58756.0,49.0514,49.0707,48.9069,48.9358,58756.0
2020-09-02 14:00:00,50.79,50.82,50.62,50.77,104305.0,48.9358,48.9647,48.772,48.9165,104305.0
2020-09-02 14:10:00,50.77,50.77,50.53,50.56,90210.0,48.9165,48.9165,48.6853,48.7142,90210.0
2020-09-02 14:20:00,50.57,50.6,50.52,50.58,73278.0,48.7238,48.7527,48.6756,48.7334,73278.0
2020-09-02 14:30:00,50.57,50.77,50.55,50.76,77082.0,48.7238,48.9165,48.7045,48.9069,77082.0
2020-09-02 14:40:00,50.76,50.99,50.69,50.93,104908.0,48.9069,49.1285,48.8394,49.0707,104908.0
2020-09-02 14:50:00,50.94,51.02,50.91,50.97,87486.0,49.0803,49.1574,49.0514,49.1092,87486.0
2020-09-02 15:00:00,50.98,51.01,50.9,51.01,105382.0,49.1188,49.1477,49.0418,49.1477,105382.0
2020-09-02 15:10:00,51.01,51.11,50.97,51.09,149314.0,49.1477,49.2441,49.1092,49.2248,149314.0
2020-09-02 15:20:00,51.09,51.23,51.08,51.19,84110.0,49.2248,49.3597,49.2152,49.3212,84110.0
2020-09-02 15:30:00,51.19,51.3,51.17,51.3,105554.0,49.3212,49.4272,49.3019,49.4272,105554.0
2020-09-02 15:40:00,51.29,51.53,51.28,51.5,275347.0,49.4175,49.6488,49.4079,49.6199,275347.0
2020-09-02 15:50:00,51.49,51.64,51.31,51.32,605039.0,49.6102,49.7547,49.4368,49.4464,605039.0
2020-09-03 09:30:00,51.51,51.94,51.45,51.79,291906.0,49.6295,50.0438,49.5717,49.8993,291906.0
2020-09-03 09:40:00,51.79,52.22,51.61,52.11,162704.0,49.8993,50.3136,49.7258,50.2076,162704.0
2020-09-03 09:50:00,52.09,52.18,51.67,52.13,135009.0,50.1883,50.275,49.7837,50.2269,135009.0
2020-09-03 10:00:00,52.13,52.27,51.73,51.87,153110.0,50.2269,50.3617,49.8415,49.9763,153110.0
2020-09-03 10:10:00,51.86,52.01,51.79,51.85,62464.0,49.9667,50.1112,49.8993,49.9571,62464.0
2020-09-03 10:20:00,51.83,51.85,51.14,51.28,112285.0,49.9378,49.9571,49.273,49.4079,112285.0
2020-09-03 10:30:00,51.35,51.65,51.15,51.23,106570.0,49.4753,49.7644,49.2826,49.3597,106570.0
2020-09-03 10:40:00,51.26,51.38,50.92,51.0,124314.0,49.3886,49.5042,49.061,49.1381,124314.0
2020-09-03 10:50:00,51.0,51.06,50.85,50.99,96152.0,49.1381,49.1959,48.9936,49.1285,96152.0
2020-09-03 11:00:00,51.0,51.01,50.65,50.85,85745.0,49.1381,49.1477,48.8009,48.9936,85745.0
2020-09-03 11:10:00,50.86,50.96,50.2,50.25,91340.0,49.0032,49.0996,48.3673,48.4155,91340.0
2020-09-03 11:20:00,50.25,50.56,49.92,50.17,220438.0,48.4155,48.7142,48.0975,48.3384,220438.0
2020-09-03 11:30:00,50.19,50.8,50.13,50.77,95703.0,48.3577,48.9454,48.2999,48.9165,95703.0
2020-09-03 11:40:00,50.79,50.96,50.68,50.81,126280.0,48.9358,49.0996,48.8298,48.955,126280.0
2020-09-03 11:50:00,50.83,51.13,50.8,51.11,83267.0,48.9743,49.2634,48.9454,49.2441,83267.0
2020-09-03 12:00:00,51.11,51.26,50.86,51.25,83726.0,49.2441,49.3886,49.0032,49.379,83726.0
2020-09-03 12:10:00,51.26,51.45,51.2,51.44,89551.0,49.3886,49.5717,49.3308,49.562,89551.0
2020-09-03 12:20:00,51.43,51.57,51.39,51.52,65171.0,49.5524,49.6873,49.5139,49.6391,65171.0
2020-09-03 12:30:00,51.51,51.59,51.16,51.51,76893.0,49.6295,49.7066,49.2923,49.6295,76893.0
2020-09-03 12:40:00,51.52,51.54,51.25,51.28,88201.0,49.6391,49.6584,49.379,49.4079,88201.0
2020-09-03 12:50:00,51.31,51.41,51.21,51.22,78211.0,49.4368,49.5331,49.3404,49.3501,78211.0
2020-09-03 13:00:00,51.25,51.26,50.75,50.98,96902.0,49.379,49.3886,48.8972,49.1188,96902.0
2020-09-03 13:10:00,50.98,51.22,50.86,50.9,47300.0,49.1188,49.3501,49.0032,49.0418,47300.0
2020-09-03 13:20:00,50.91,51.15,50.77,51.15,183759.0,49.0514,49.2826,48.9165,49.2826,183759.0
2020-09-03 13:30:00,51.14,51.14,50.6,50.81,347055.0,49.273,49.273,48.7527,48.955,347055.0
2020-09-03 13:40:00,50.8,50.97,50.79,50.82,65452.0,48.9454,49.1092,48.9358,48.9647,65452.0
2020-09-03 13:50:00,50.83,51.05,50.83,50.96,82048.0,48.9743,49.1863,48.9743,49.0996,82048.0
2020-09-03 14:00:00,50.96,50.96,50.77,50.78,59221.0,49.0996,49.0996,48.9165,48.9261,59221.0
2020-09-03 14:10:00,50.79,50.91,50.7,50.73,60424.0,48.9358,49.0514,48.8491,48.878,60424.0
2020-09-03 14:20:00,50.74,50.9,50.74,50.83,106400.0,48.8876,49.0418,48.8876,48.9743,106400.0
2020-09-03 14:30:00,50.82,51.11,50.8,50.91,178534.0,48.9647,49.2441,48.9454,49.0514,178534.0
2020-09-03 14:40:00,50.92,50.93,50.67,50.69,24017.0,49.061,49.0707,48.8202,48.8394,24017.0
2020-09-03 14:50:00,50.74,50.8,50.53,50.53,43077.0,48.8876,48.9454,48.6853,48.6853,43077.0
2020-09-03 15:00:00,50.53,50.67,50.43,50.55,44234.0,48.6853,48.8202,48.5889,48.7045,44234.0
2020-09-03 15:10:00,50.54,50.68,50.45,50.62,55267.0,48.6949,48.8298,48.6082,48.772,55267.0
2020-09-03 15:20:00,50.62,50.64,50.25,50.33,134501.0,48.772,48.7913,48.4155,48.4926,134501.0
2020-09-03 15:30:00,50.33,50.63,50.29,50.54,82502.0,48.4926,48.7816,48.454,48.6949,82502.0
2020-09-03 15:40:00,50.55,50.71,50.37,50.38,130852.0,48.7045,48.8587,48.5311,48.5407,130852.0
2020-09-03 15:50:00,50.39,50.91,50.31,50.63,404466.0,48.5504,49.0514,48.4733,48.7816,404466.0
2020-09-04 09:30:00,51.4,52.16,51.22,51.88,332269.0,49.5235,50.2558,49.3501,49.986,332269.0
2020-09-04 09:40:00,51.85,52.37,51.84,52.22,170665.0,49.9571,50.4581,49.9474,50.3136,170665.0
2020-09-04 09:50:00,52.25,52.33,51.63,51.72,204235.0,50.3425,50.4196,49.7451,49.8318,204235.0
2020-09-04 10:00:00,51.71,52.45,51.71,52.32,218778.0,49.8222,50.5352,49.8222,50.4099,218778.0
2020-09-04 10:10:00,52.33,52.34,51.7,51.74,385077.0,50.4196,50.4292,49.8126,49.8511,385077.0
2020-09-04 10:20:00,51.77,51.95,51.66,51.66,362981.0,49.88,50.0534,49.774,49.774,362981.0
2020-09-04 10:30:00,51.69,51.85,51.33,51.58,246810.0,49.8029,49.9571,49.4561,49.6969,246810.0
2020-09-04 10:40:00,51.55,51.78,51.12,51.75,224619.0,49.668,49.8896,49.2537,49.8607,224619.0
2020-09-04 10:50:00,51.72,51.76,51.44,51.5,513511.0,49.8318,49.8704,49.562,49.6199,513511.0
2020-09-04 11:00:00,51.51,51.64,51.16,51.19,250753.0,49.6295,49.7547,49.2923,49.3212,250753.0
2020-09-04 11:10:00,51.2,51.4,50.96,51.4,93615.0,49.3308,49.5235,49.0996,49.5235,93615.0
2020-09-04 11:20:00,51.39,51.39,51.0,51.05,72731.0,49.5139,49.5139,49.1381,49.1863,72731.0
2020-09-04 11:30:00,51.08,51.23,51.08,51.12,36529.0,49.2152,49.3597,49.2152,49.2537,36529.0
2020-09-04 11:40:00,51.1,51.16,50.97,51.09,44437.0,49.2345,49.2923,49.1092,49.2248,44437.0
2020-09-04 11:50:00,51.1,51.89,51.04,51.86,311734.0,49.2345,49.9956,49.1767,49.9667,311734.0
2020-09-04 12:00:00,51.86,52.07,51.53,51.54,197693.0,49.9667,50.169,49.6488,49.6584,197693.0
2020-09-04 12:10:00,51.54,51.84,51.49,51.81,122243.0,49.6584,49.9474,49.6102,49.9185,122243.0
2020-09-04 12:20:00,51.81,52.04,51.81,52.01,108526.0,49.9185,50.1401,49.9185,50.1112,108526.0
2020-09-04 12:30:00,52.02,52.02,51.79,51.84,175056.0,50.1209,50.1209,49.8993,49.9474,175056.0
2020-09-04 12:40:00,51.85,52.01,51.74,51.87,116489.0,49.9571,50.1112,49.8511,49.9763,116489.0
2020-09-04 12:50:00,51.87,51.95,51.78,51.79,72061.0,49.9763,50.0534,49.8896,49.8993,72061.0
2020-09-04 13:00:00,51.78,51.78,51.6,51.64,24289.0,49.8896,49.8896,49.7162,49.7547,24289.0
2020-09-04 13:10:00,51.64,51.69,51.26,51.27,45485.0,49.7547,49.8029,49.3886,49.3983,45485.0
2020-09-04 13:20:00,51.28,51.39,51.26,51.32,58026.0,49.4079,49.5139,49.3886,49.4464,58026.0
2020-09-04 13:30:00,51.32,51.49,51.29,51.38,73334.0,49.4464,49.6102,49.4175,49.5042,73334.0
2020-09-04 13:40:00,51.38,51.44,51.32,51.38,52194.0,49.5042,49.562,49.4464,49.5042,52194.0
2020-09-04 13:50:00,51.36,51.39,51.25,51.37,45222.0,49.485,49.5139,49.379,49.4946,45222.0
2020-09-04 14:00:00,51.33,51.46,51.31,51.4,32902.0,49.4561,49.5813,49.4368,49.5235,32902.0
2020-09-04 14:10:00,51.39,51.65,51.39,51.65,62334.0,49.5139,49.7644,49.5139,49.7644,62334.0
2020-09-04 14:20:00,51.63,51.75,51.55,51.71,125594.0,49.7451,49.8607,49.668,49.8222,125594.0
2020-09-04 14:30:00,51.7,51.99,51.58,51.97,515937.0,49.8126,50.092,49.6969,50.0727,515937.0
2020-09-04 14:40:00,51.96,52.06,51.84,51.84,104475.0,50.0631,50.1594,49.9474,49.9474,104475.0
2020-09-04 14:50:00,51.85,52.1,51.78,52.08,127155.0,49.9571,50.198,49.8896,50.1787,127155.0
2020-09-04 15:00:00,52.09,52.09,51.94,52.02,97758.0,50.1883,50.1883,50.0438,50.1209,97758.0
2020-09-04 15:10:00,52.01,52.17,51.92,52.04,98004.0,50.1112,50.2654,50.0245,50.1401,98004.0
2020-09-04 15:20:00,52.05,52.1,51.97,52.01,82769.0,50.1498,50.198,50.0727,50.1112,82769.0
2020-09-04 15:30:00,52.0,52.03,51.82,51.85,112067.0,50.1016,50.1305,49.9282,49.9571,112067.0
2020-09-04 15:40:00,51.85,51.96,51.76,51.77,109493.0,49.9571,50.0631,49.8704,49.88,109493.0
2020-09-04 15:50:00,51.77,52.05,51.74,51.96,377312.0,49.88,50.1498,49.8511,50.0631,377312.0
2020-09-08 09:30:00,51.03,51.5,50.7,51.44,351122.0,49.167,49.6199,48.8491,49.562,351122.0
2020-09-08 09:40:00,51.47,51.62,50.6,50.64,262064.0,49.591,49.7355,48.7527,48.7913,262064.0
2020-09-08 09:50:00,50.63,50.97,50.61,50.83,257087.0,48.7816,49.1092,48.7623,48.9743,257087.0
2020-09-08 10:00:00,50.87,51.09,50.85,51.05,190462.0,49.0129,49.2248,48.9936,49.1863,190462.0
2020-09-08 10:10:00,51.05,51.41,51.02,51.34,121359.0,49.1863,49.5331,49.1574,49.4657,121359.0
2020-09-08 10:20:00,51.34,51.55,51.23,51.44,118256.0,49.4657,49.668,49.3597,49.562,118256.0
2020-09-08 10:30:00,51.44,52.1,51.41,52.09,317797.0,49.562,50.198,49.5331,50.1883,317797.0
2020-09-08 10:40:00,52.11,52.21,51.78,51.99,389504.0,50.2076,50.3039,49.8896,50.092,389504.0
2020-09-08 10:50:00,51.99,52.36,51.92,52.28,310510.0,50.092,50.4485,50.0245,50.3714,310510.0
2020-09-08 11:00:00,52.26,52.29,52.01,52.2,282604.0,50.3521,50.381,50.1112,50.2943,282604.0
2020-09-08 11:10:00,52.21,52.44,52.13,52.4,77268.0,50.3039,50.5255,50.2269,50.487,77268.0
2020-09-08 11:20:00,52.42,52.45,52.01,52.18,272297.0,50.5063,50.5352,50.1112,50.275,272297.0
2020-09-08 11:30:00,52.16,52.3,52.05,52.18,192836.0,50.2558,50.3907,50.1498,50.275,192836.0
2020-09-08 11:40:00,52.18,52.27,52.16,52.21,80571.0,50.275,50.3617,50.2558,50.3039,80571.0
2020-09-08 11:50:00,52.23,52.3,52.08,52.3,126720.0,50.3232,50.3907,50.1787,50.3907,126720.0
2020-09-08 12:00:00,52.3,52.4,52.26,52.31,107943.0,50.3907,50.487,50.3521,50.4003,107943.0
2020-09-08 12:10:00,52.33,52.4,52.19,52.2,76473.0,50.4196,50.487,50.2847,50.2943,76473.0
2020-09-08 12:20:00,52.2,52.31,52.14,52.24,40725.0,50.2943,50.4003,50.2365,50.3328,40725.0
2020-09-08 12:30:00,52.25,52.34,52.2,52.3,28978.0,50.3425,50.4292,50.2943,50.3907,28978.0
2020-09-08 12:40:00,52.33,52.4,52.26,52.39,36711.0,50.4196,50.487,50.3521,50.4774,36711.0
2020-09-08 12:50:00,52.39,52.43,52.23,52.24,57890.0,50.4774,50.5159,50.3232,50.3328,57890.0
2020-09-08 13:00:00,52.23,52.26,52.07,52.08,53302.0,50.3232,50.3521,50.169,50.1787,53302.0
2020-09-08 13:10:00,52.07,52.13,51.9,51.92,144214.0,50.169,50.2269,50.0053,50.0245,144214.0
2020-09-08 13:20:00,51.91,51.93,51.77,51.81,61852.0,50.0149,50.0342,49.88,49.9185,61852.0
2020-09-08 13:30:00,51.8,51.83,51.72,51.78,85230.0,49.9089,49.9378,49.8318,49.8896,85230.0
2020-09-08 13:40:00,51.79,51.82,51.65,51.73,69290.0,49.8993,49.9282,49.7644,49.8415,69290.0
2020-09-08 13:50:00,51.7,51.75,51.65,51.7,64498.0,49.8126,49.8607,49.7644,49.8126,64498.0
2020-09-08 14:00:00,51.7,51.94,51.68,51.85,108560.0,49.8126,50.0438,49.7933,49.9571,108560.0
2020-09-08 14:10:00,51.86,52.12,51.86,52.12,96165.0,49.9667,50.2172,49.9667,50.2172,96165.0
2020-09-08 14:20:00,52.12,52.15,52.03,52.08,100055.0,50.2172,50.2461,50.1305,50.1787,100055.0
2020-09-08 14:30:00,52.07,52.21,51.98,52.13,160282.0,50.169,50.3039,50.0823,50.2269,160282.0
2020-09-08 14:40:00,52.13,52.3,52.09,52.28,199780.0,50.2269,50.3907,50.1883,50.3714,199780.0
2020-09-08 14:50:00,52.27,52.37,52.11,52.37,167105.0,50.3617,50.4581,50.2076,50.4581,167105.0
2020-09-08 15:00:00,52.36,52.37,51.96,52.07,128140.0,50.4485,50.4581,50.0631,50.169,128140.0
2020-09-08 15:10:00,52.08,52.19,52.01,52.07,137891.0,50.1787,50.2847,50.1112,50.169,137891.0
2020-09-08 15:20:00,52.06,52.16,52.03,52.11,206978.0,50.1594,50.2558,50.1305,50.2076,206978.0
2020-09-08 15:30:00,52.11,52.18,51.95,52.0,185211.0,50.2076,50.275,50.0534,50.1016,185211.0
2020-09-08 15:40:00,52.0,52.03,51.84,52.02,246576.0,50.1016,50.1305,49.9474,50.1209,246576.0
2020-09-08 15:50:00,52.02,52.03,51.62,51.69,554279.0,50.1209,50.1305,49.7355,49.8029,554279.0
2020-09-09 09:30:00,51.67,51.81,51.03,51.18,243791.0,49.7837,49.9185,49.167,49.3115,243791.0
2020-09-09 09:40:00,51.16,51.16,50.61,50.63,139754.0,49.2923,49.2923,48.7623,48.7816,139754.0
2020-09-09 09:50:00,50.63,51.15,50.54,51.12,111800.0,48.7816,49.2826,48.6949,49.2537,111800.0
2020-09-09 10:00:00,51.12,51.23,50.53,50.53,143905.0,49.2537,49.3597,48.6853,48.6853,143905.0
2020-09-09 10:10:00,50.55,50.82,50.51,50.82,96355.0,48.7045,48.9647,48.666,48.9647,96355.0
2020-09-09 10:20:00,50.84,50.98,50.72,50.84,130048.0,48.984,49.1188,48.8683,48.984,130048.0
2020-09-09 10:30:00,50.84,50.95,50.6,50.9,75343.0,48.984,49.0899,48.7527,49.0418,75343.0
2020-09-09 10:40:00,50.91,51.13,50.89,51.11,107825.0,49.0514,49.2634,49.0321,49.2441,107825.0
2020-09-09 10:50:00,51.11,51.31,50.99,51.21,84311.0,49.2441,49.4368,49.1285,49.3404,84311.0
2020-09-09 11:00:00,51.22,51.6,51.21,51.29,84331.0,49.3501,49.7162,49.3404,49.4175,84331.0
2020-09-09 11:10:00,51.31,51.32,51.13,51.16,41278.0,49.4368,49.4464,49.2634,49.2923,41278.0
2020-09-09 11:20:00,51.15,51.41,51.15,51.41,55374.0,49.2826,49.5331,49.2826,49.5331,55374.0
2020-09-09 11:30:00,51.4,51.49,51.3,51.49,43835.0,49.5235,49.6102,49.4272,49.6102,43835.0
2020-09-09 11:40:00,51.49,51.5,51.3,51.32,32831.0,49.6102,49.6199,49.4272,49.4464,32831.0
2020-09-09 11:50:00,51.31,51.38,51.25,51.28,44721.0,49.4368,49.5042,49.379,49.4079,44721.0
2020-09-09 12:00:00,51.28,51.34,51.22,51.27,35243.0,49.4079,49.4657,49.3501,49.3983,35243.0
2020-09-09 12:10:00,51.29,51.33,51.09,51.12,33940.0,49.4175,49.4561,49.2248,49.2537,33940.0
2020-09-09 12:20:00,51.13,51.27,51.09,51.25,31373.0,49.2634,49.3983,49.2248,49.379,31373.0
2020-09-09 12:30:00,51.26,51.29,51.11,51.2,23648.0,49.3886,49.4175,49.2441,49.3308,23648.0
2020-09-09 12:40:00,51.21,51.23,51.12,51.12,27750.0,49.3404,49.3597,49.2537,49.2537,27750.0
2020-09-09 12:50:00,51.12,51.12,50.97,51.0,34174.0,49.2537,49.2537,49.1092,49.1381,34174.0
2020-09-09 13:00:00,51.01,51.14,50.98,51.11,32257.0,49.1477,49.273,49.1188,49.2441,32257.0
2020-09-09 13:10:00,51.11,51.12,50.98,50.98,34659.0,49.2441,49.2537,49.1188,49.1188,34659.0
2020-09-09 13:20:00,51.01,51.05,50.93,50.99,31179.0,49.1477,49.1863,49.0707,49.1285,31179.0
2020-09-09 13:30:00,50.99,51.06,50.97,51.01,29261.0,49.1285,49.1959,49.1092,49.1477,29261.0
2020-09-09 13:40:00,51.01,51.02,50.87,50.94,26080.0,49.1477,49.1574,49.0129,49.0803,26080.0
2020-09-09 13:50:00,50.95,51.02,50.94,51.01,46106.0,49.0899,49.1574,49.0803,49.1477,46106.0
2020-09-09 14:00:00,51.01,51.13,50.97,51.11,37469.0,49.1477,49.2634,49.1092,49.2441,37469.0
2020-09-09 14:10:00,51.12,51.14,50.94,50.95,28768.0,49.2537,49.273,49.0803,49.0899,28768.0
2020-09-09 14:20:00,50.95,51.02,50.87,50.99,42112.0,49.0899,49.1574,49.0129,49.1285,42112.0
2020-09-09 14:30:00,50.98,51.05,50.97,51.02,32765.0,49.1188,49.1863,49.1092,49.1574,32765.0
2020-09-09 14:40:00,51.01,51.11,50.95,51.08,47725.0,49.1477,49.2441,49.0899,49.2152,47725.0
2020-09-09 14:50:00,51.08,51.22,51.05,51.18,53392.0,49.2152,49.3501,49.1863,49.3115,53392.0
2020-09-09 15:00:00,51.18,51.22,51.08,51.1,40355.0,49.3115,49.3501,49.2152,49.2345,40355.0
2020-09-09 15:10:00,51.09,51.1,50.99,51.07,52844.0,49.2248,49.2345,49.1285,49.2056,52844.0
2020-09-09 15:20:00,51.07,51.12,51.03,51.08,84543.0,49.2056,49.2537,49.167,49.2152,84543.0
2020-09-09 15:30:00,51.06,51.13,50.89,50.9,137052.0,49.1959,49.2634,49.0321,49.0418,137052.0
2020-09-09 15:40:00,50.91,51.03,50.9,50.97,160213.0,49.0514,49.167,49.0418,49.1092,160213.0
2020-09-09 15:50:00,50.98,51.01,50.83,50.84,376751.0,49.1188,49.1477,48.9743,48.984,376751.0
2020-09-10 09:30:00,51.35,52.04,50.91,52.01,268515.0,49.4753,50.1401,49.0514,50.1112,268515.0
2020-09-10 09:40:00,52.03,52.93,51.93,52.89,242596.0,50.1305,50.9977,50.0342,50.9591,242596.0
2020-09-10 09:50:00,52.9,52.93,52.55,52.58,172603.0,50.9687,50.9977,50.6315,50.6604,172603.0
2020-09-10 10:00:00,52.59,52.78,52.57,52.62,117787.0,50.6701,50.8531,50.6508,50.699,117787.0
2020-09-10 10:10:00,52.62,52.79,52.55,52.78,250422.0,50.699,50.8628,50.6315,50.8531,250422.0
2020-09-10 10:20:00,52.78,52.81,52.49,52.49,190911.0,50.8531,50.882,50.5737,50.5737,190911.0
2020-09-10 10:30:00,52.49,52.67,52.46,52.67,43957.0,50.5737,50.7471,50.5448,50.7471,43957.0
2020-09-10 10:40:00,52.66,52.7,52.17,52.23,103873.0,50.7375,50.776,50.2654,50.3232,103873.0
2020-09-10 10:50:00,52.23,52.42,52.1,52.13,99984.0,50.3232,50.5063,50.198,50.2269,99984.0
2020-09-10 11:00:00,52.13,52.53,52.0,52.43,140209.0,50.2269,50.6123,50.1016,50.5159,140209.0
2020-09-10 11:10:00,52.43,52.76,52.38,52.6,170827.0,50.5159,50.8339,50.4677,50.6797,170827.0
2020-09-10 11:20:00,52.6,52.68,52.52,52.6,109163.0,50.6797,50.7568,50.6026,50.6797,109163.0
2020-09-10 11:30:00,52.6,52.61,52.41,52.58,49243.0,50.6797,50.6893,50.4966,50.6604,49243.0
2020-09-10 11:40:00,52.55,52.75,52.49,52.74,56591.0,50.6315,50.8242,50.5737,50.8146,56591.0
2020-09-10 11:50:00,52.75,52.78,52.65,52.73,50710.0,50.8242,50.8531,50.7279,50.805,50710.0
2020-09-10 12:00:00,52.7,52.92,52.69,52.9,73266.0,50.776,50.988,50.7664,50.9687,73266.0
2020-09-10 12:10:00,52.9,53.1,52.8,52.86,164826.0,50.9687,51.1614,50.8724,50.9302,164826.0
2020-09-10 12:20:00,52.86,52.87,52.58,52.63,34791.0,50.9302,50.9398,50.6604,50.7086,34791.0
2020-09-10 12:30:00,52.64,52.92,52.6,52.63,55630.0,50.7182,50.988,50.6797,50.7086,55630.0
2020-09-10 12:40:00,52.64,52.65,52.43,52.46,50445.0,50.7182,50.7279,50.5159,50.5448,50445.0
2020-09-10 12:50:00,52.49,52.65,52.49,52.58,42260.0,50.5737,50.7279,50.5737,50.6604,42260.0
2020-09-10 13:00:00,52.59,52.79,52.56,52.79,52205.0,50.6701,50.8628,50.6412,50.8628,52205.0
2020-09-10 13:10:00,52.79,52.98,52.76,52.98,44939.0,50.8628,51.0458,50.8339,51.0458,44939.0
2020-09-10 13:20:00,52.98,53.03,52.86,52.89,41570.0,51.0458,51.094,50.9302,50.9591,41570.0
2020-09-10 13:30:00,52.89,53.08,52.89,53.05,48318.0,50.9591,51.1422,50.9591,51.1133,48318.0
2020-09-10 13:40:00,53.04,53.1,52.95,53.05,48690.0,51.1036,51.1614,51.0169,51.1133,48690.0
2020-09-10 13:50:00,53.04,53.06,52.85,52.88,49817.0,51.1036,51.1229,50.9206,50.9495,49817.0
2020-09-10 14:00:00,52.88,53.08,52.87,52.97,47830.0,50.9495,51.1422,50.9398,51.0362,47830.0
2020-09-10 14:10:00,52.98,52.99,52.61,52.66,64175.0,51.0458,51.0555,50.6893,50.7375,64175.0
2020-09-10 14:20:00,52.64,52.7,52.42,52.44,68902.0,50.7182,50.776,50.5063,50.5255,68902.0
2020-09-10 14:30:00,52.43,52.59,52.37,52.58,65179.0,50.5159,50.6701,50.4581,50.6604,65179.0
2020-09-10 14:40:00,52.56,52.66,52.37,52.64,92559.0,50.6412,50.7375,50.4581,50.7182,92559.0
2020-09-10 14:50:00,52.64,52.66,52.43,52.48,63242.0,50.7182,50.7375,50.5159,50.5641,63242.0
2020-09-10 15:00:00,52.48,52.55,52.36,52.38,73931.0,50.5641,50.6315,50.4485,50.4677,73931.0
2020-09-10 15:10:00,52.36,52.45,52.15,52.15,114829.0,50.4485,50.5352,50.2461,50.2461,114829.0
2020-09-10 15:20:00,52.17,52.27,52.07,52.22,193534.0,50.2654,50.3617,50.169,50.3136,193534.0
2020-09-10 15:30:00,52.21,52.34,52.12,52.34,170136.0,50.3039,50.4292,50.2172,50.4292,170136.0
2020-09-10 15:40:00,52.33,52.46,52.25,52.34,398671.0,50.4196,50.5448,50.3425,50.4292,398671.0
2020-09-10 15:50:00,52.33,52.51,52.23,52.33,520454.0,50.4196,50.593,50.3232,50.4196,520454.0
2020-09-11 09:30:00,52.95,53.14,52.71,52.82,310436.0,51.0169,51.2,50.7857,50.8917,310436.0
2020-09-11 09:40:00,52.82,52.87,52.21,52.85,260802.0,50.8917,50.9398,50.3039,50.9206,260802.0
2020-09-11 09:50:00,52.86,52.86,52.27,52.31,130445.0,50.9302,50.9302,50.3617,50.4003,130445.0
2020-09-11 10:00:00,52.32,52.6,52.27,52.41,266438.0,50.4099,50.6797,50.3617,50.4966,266438.0
2020-09-11 10:10:00,52.41,52.64,52.33,52.51,71402.0,50.4966,50.7182,50.4196,50.593,71402.0
2020-09-11 10:20:00,52.52,52.57,52.32,52.42,58294.0,50.6026,50.6508,50.4099,50.5063,58294.0
2020-09-11 10:30:00,52.45,52.53,52.2,52.32,52005.0,50.5352,50.6123,50.2943,50.4099,52005.0
2020-09-11 10:40:00,52.32,52.42,52.27,52.4,47389.0,50.4099,50.5063,50.3617,50.487,47389.0
2020-09-11 10:50:00,52.39,52.5,52.36,52.47,45447.0,50.4774,50.5833,50.4485,50.5544,45447.0
2020-09-11 11:00:00,52.52,52.83,52.49,52.67,79464.0,50.6026,50.9013,50.5737,50.7471,79464.0
2020-09-11 11:10:00,52.69,52.69,52.44,52.46,35417.0,50.7664,50.7664,50.5255,50.5448,35417.0
2020-09-11 11:20:00,52.44,52.45,52.28,52.29,54587.0,50.5255,50.5352,50.3714,50.381,54587.0
2020-09-11 11:30:00,52.28,52.28,51.95,52.01,145100.0,50.3714,50.3714,50.0534,50.1112,145100.0
2020-09-11 11:40:00,52.04,52.12,51.97,52.03,58999.0,50.1401,50.2172,50.0727,50.1305,58999.0
2020-09-11 11:50:00,52.02,52.1,51.86,51.87,96689.0,50.1209,50.198,49.9667,49.9763,96689.0
2020-09-11 12:00:00,51.87,52.08,51.76,52.06,73716.0,49.9763,50.1787,49.8704,50.1594,73716.0
2020-09-11 12:10:00,52.05,52.14,51.98,52.12,66950.0,50.1498,50.2365,50.0823,50.2172,66950.0
2020-09-11 12:20:00,52.13,52.17,52.0,52.01,30678.0,50.2269,50.2654,50.1016,50.1112,30678.0
2020-09-11 12:30:00,52.0,52.01,51.83,51.85,54583.0,50.1016,50.1112,49.9378,49.9571,54583.0
2020-09-11 12:40:00,51.84,51.9,51.66,51.86,112733.0,49.9474,50.0053,49.774,49.9667,112733.0
2020-09-11 12:50:00,51.87,51.91,51.67,51.69,65295.0,49.9763,50.0149,49.7837,49.8029,65295.0
2020-09-11 13:00:00,51.73,51.77,51.56,51.66,40064.0,49.8415,49.88,49.6777,49.774,40064.0
2020-09-11 13:10:00,51.67,51.7,51.41,51.59,68737.0,49.7837,49.8126,49.5331,49.7066,68737.0
2020-09-11 13:20:00,51.62,51.63,51.33,51.4,104100.0,49.7355,49.7451,49.4561,49.5235,104100.0
2020-09-11 13:30:00,51.39,51.53,51.26,51.46,65242.0,49.5139,49.6488,49.3886,49.5813,65242.0
2020-09-11 13:40:00,51.44,51.55,51.36,51.39,46383.0,49.562,49.668,49.485,49.5139,46383.0
2020-09-11 13:50:00,51.36,51.53,51.33,51.34,48440.0,49.485,49.6488,49.4561,49.4657,48440.0
2020-09-11 14:00:00,51.35,51.52,51.28,51.49,43176.0,49.4753,49.6391,49.4079,49.6102,43176.0
2020-09-11 14:10:00,51.48,51.5,51.31,51.31,49321.0,49.6006,49.6199,49.4368,49.4368,49321.0
2020-09-11 14:20:00,51.31,51.42,51.26,51.35,44336.0,49.4368,49.5428,49.3886,49.4753,44336.0
2020-09-11 14:30:00,51.36,51.66,51.34,51.63,39050.0,49.485,49.774,49.4657,49.7451,39050.0
2020-09-11 14:40:00,51.62,51.66,51.53,51.6,36743.0,49.7355,49.774,49.6488,49.7162,36743.0
2020-09-11 14:50:00,51.6,51.79,51.59,51.71,49865.0,49.7162,49.8993,49.7066,49.8222,49865.0
2020-09-11 15:00:00,51.71,51.72,51.55,51.56,47531.0,49.8222,49.8318,49.668,49.6777,47531.0
2020-09-11 15:10:00,51.56,51.7,51.53,51.67,74057.0,49.6777,49.8126,49.6488,49.7837,74057.0
2020-09-11 15:20:00,51.67,51.8,51.55,51.74,165276.0,49.7837,49.9089,49.668,49.8511,165276.0
2020-09-11 15:30:00,51.74,52.01,51.74,52.0,117603.0,49.8511,50.1112,49.8511,50.1016,117603.0
2020-09-11 15:40:00,52.0,52.11,51.94,52.01,151674.0,50.1016,50.2076,50.0438,50.1112,151674.0
2020-09-11 15:50:00,52.02,52.04,51.78,51.9,492929.0,50.1209,50.1401,49.8896,50.0053,492929.0
2020-09-14 09:30:00,52.16,52.71,52.11,52.21,107346.0,50.2558,50.7857,50.2076,50.3039,107346.0
2020-09-14 09:40:00,52.25,52.62,52.18,52.61,93023.0,50.3425,50.699,50.275,50.6893,93023.0
2020-09-14 09:50:00,52.62,52.77,52.31,52.66,39940.0,50.699,50.8435,50.4003,50.7375,39940.0
2020-09-14 10:00:00,52.69,52.72,52.41,52.46,42479.0,50.7664,50.7953,50.4966,50.5448,42479.0
2020-09-14 10:10:00,52.53,52.67,52.44,52.59,33186.0,50.6123,50.7471,50.5255,50.6701,33186.0
2020-09-14 10:20:00,52.61,52.68,52.54,52.61,31694.0,50.6893,50.7568,50.6219,50.6893,31694.0
2020-09-14 10:30:00,52.64,52.71,52.61,52.62,26174.0,50.7182,50.7857,50.6893,50.699,26174.0
2020-09-14 10:40:00,52.62,52.76,52.54,52.63,31107.0,50.699,50.8339,50.6219,50.7086,31107.0
2020-09-14 10:50:00,52.64,52.67,52.46,52.57,35028.0,50.7182,50.7471,50.5448,50.6508,35028.0
2020-09-14 11:00:00,52.57,52.6,52.39,52.48,125212.0,50.6508,50.6797,50.4774,50.5641,125212.0
2020-09-14 11:10:00,52.48,52.49,52.28,52.3,127166.0,50.5641,50.5737,50.3714,50.3907,127166.0
2020-09-14 11:20:00,52.31,52.46,52.29,52.39,64005.0,50.4003,50.5448,50.381,50.4774,64005.0
2020-09-14 11:30:00,52.39,52.5,52.32,52.5,70542.0,50.4774,50.5833,50.4099,50.5833,70542.0
2020-09-14 11:40:00,52.51,52.57,52.42,52.44,23446.0,50.593,50.6508,50.5063,50.5255,23446.0
2020-09-14 11:50:00,52.44,52.44,52.28,52.29,81256.0,50.5255,50.5255,50.3714,50.381,81256.0
2020-09-14 12:00:00,52.28,52.6,52.27,52.59,83315.0,50.3714,50.6797,50.3617,50.6701,83315.0
2020-09-14 12:10:00,52.59,52.66,52.56,52.58,42696.0,50.6701,50.7375,50.6412,50.6604,42696.0
2020-09-14 12:20:00,52.58,52.66,52.48,52.54,30166.0,50.6604,50.7375,50.5641,50.6219,30166.0
2020-09-14 12:30:00,52.54,52.57,52.44,52.44,17148.0,50.6219,50.6508,50.5255,50.5255,17148.0
2020-09-14 12:40:00,52.41,52.52,52.41,52.5,30410.0,50.4966,50.6026,50.4966,50.5833,30410.0
2020-09-14 12:50:00,52.52,52.74,52.51,52.72,26163.0,50.6026,50.8146,50.593,50.7953,26163.0
2020-09-14 13:00:00,52.72,52.8,52.62,52.64,23105.0,50.7953,50.8724,50.699,50.7182,23105.0
2020-09-14 13:10:00,52.63,52.66,52.57,52.6,81173.0,50.7086,50.7375,50.6508,50.6797,81173.0
2020-09-14 13:20:00,52.6,52.6,52.4,52.45,41540.0,50.6797,50.6797,50.487,50.5352,41540.0
2020-09-14 13:30:00,52.44,52.49,52.36,52.42,137586.0,50.5255,50.5737,50.4485,50.5063,137586.0
2020-09-14 13:40:00,52.4,52.66,52.4,52.62,100757.0,50.487,50.7375,50.487,50.699,100757.0
2020-09-14 13:50:00,52.61,52.64,52.55,52.6,77457.0,50.6893,50.7182,50.6315,50.6797,77457.0
2020-09-14 14:00:00,52.59,52.78,52.58,52.76,143720.0,50.6701,50.8531,50.6604,50.8339,143720.0
2020-09-14 14:10:00,52.77,52.88,52.71,52.87,59800.0,50.8435,50.9495,50.7857,50.9398,59800.0
2020-09-14 14:20:00,52.88,52.88,52.78,52.82,68614.0,50.9495,50.9495,50.8531,50.8917,68614.0
2020-09-14 14:30:00,52.83,52.9,52.79,52.87,94233.0,50.9013,50.9687,50.8628,50.9398,94233.0
2020-09-14 14:40:00,52.88,52.99,52.78,52.91,97080.0,50.9495,51.0555,50.8531,50.9784,97080.0
2020-09-14 14:50:00,52.93,53.05,52.84,53.01,157348.0,50.9977,51.1133,50.9109,51.0747,157348.0
2020-09-14 15:00:00,52.99,53.07,52.93,52.97,91987.0,51.0555,51.1325,50.9977,51.0362,91987.0
2020-09-14 15:10:00,52.96,53.06,52.88,53.02,154749.0,51.0266,51.1229,50.9495,51.0844,154749.0
2020-09-14 15:20:00,53.02,53.03,52.87,53.01,190272.0,51.0844,51.094,50.9398,51.0747,190272.0
2020-09-14 15:30:00,53.01,53.08,52.95,53.05,151418.0,51.0747,51.1422,51.0169,51.1133,151418.0
2020-09-14 15:40:00,53.05,53.19,53.0,53.18,108811.0,51.1133,51.2482,51.0651,51.2385,108811.0
2020-09-14 15:50:00,53.18,53.18,53.04,53.09,308000.0,51.2385,51.2385,51.1036,51.1518,308000.0
2020-09-15 09:30:00,53.25,53.34,52.95,53.32,280625.0,51.306,51.3927,51.0169,51.3734,280625.0
2020-09-15 09:40:00,53.3,53.51,52.65,52.77,121689.0,51.3541,51.5565,50.7279,50.8435,121689.0
2020-09-15 09:50:00,52.76,52.81,52.36,52.36,113124.0,50.8339,50.882,50.4485,50.4485,113124.0
2020-09-15 10:00:00,52.37,52.62,52.23,52.24,168757.0,50.4581,50.699,50.3232,50.3328,168757.0
2020-09-15 10:10:00,52.24,52.43,52.12,52.17,174110.0,50.3328,50.5159,50.2172,50.2654,174110.0
2020-09-15 10:20:00,52.16,52.34,52.15,52.26,86010.0,50.2558,50.4292,50.2461,50.3521,86010.0
2020-09-15 10:30:00,52.26,52.51,52.22,52.27,97222.0,50.3521,50.593,50.3136,50.3617,97222.0
2020-09-15 10:40:00,52.24,52.35,52.14,52.2,121408.0,50.3328,50.4388,50.2365,50.2943,121408.0
2020-09-15 10:50:00,52.22,52.55,52.2,52.53,99992.0,50.3136,50.6315,50.2943,50.6123,99992.0
2020-09-15 11:00:00,52.52,52.7,52.37,52.7,53324.0,50.6026,50.776,50.4581,50.776,53324.0
2020-09-15 11:10:00,52.68,52.99,52.68,52.97,66998.0,50.7568,51.0555,50.7568,51.0362,66998.0
2020-09-15 11:20:00,52.97,53.1,52.92,53.06,63799.0,51.0362,51.1614,50.988,51.1229,63799.0
2020-09-15 11:30:00,53.05,53.11,52.9,52.98,110067.0,51.1133,51.1711,50.9687,51.0458,110067.0
2020-09-15 11:40:00,52.96,53.02,52.74,52.74,42838.0,51.0266,51.0844,50.8146,50.8146,42838.0
2020-09-15 11:50:00,52.75,52.77,52.57,52.61,41770.0,50.8242,50.8435,50.6508,50.6893,41770.0
2020-09-15 12:00:00,52.61,52.68,52.54,52.59,47630.0,50.6893,50.7568,50.6219,50.6701,47630.0
2020-09-15 12:10:00,52.57,52.71,52.53,52.67,27926.0,50.6508,50.7857,50.6123,50.7471,27926.0
2020-09-15 12:20:00,52.67,52.72,52.6,52.62,19532.0,50.7471,50.7953,50.6797,50.699,19532.0
2020-09-15 12:30:00,52.63,52.77,52.62,52.77,16186.0,50.7086,50.8435,50.699,50.8435,16186.0
2020-09-15 12:40:00,52.77,52.82,52.72,52.78,23754.0,50.8435,50.8917,50.7953,50.8531,23754.0
2020-09-15 12:50:00,52.77,52.77,52.61,52.69,52636.0,50.8435,50.8435,50.6893,50.7664,52636.0
2020-09-15 13:00:00,52.7,52.72,52.6,52.63,43719.0,50.776,50.7953,50.6797,50.7086,43719.0
2020-09-15 13:10:00,52.64,52.74,52.63,52.7,33730.0,50.7182,50.8146,50.7086,50.776,33730.0
2020-09-15 13:20:00,52.7,52.75,52.63,52.66,54227.0,50.776,50.8242,50.7086,50.7375,54227.0
2020-09-15 13:30:00,52.66,52.78,52.6,52.74,114541.0,50.7375,50.8531,50.6797,50.8146,114541.0
2020-09-15 13:40:00,52.73,52.84,52.68,52.73,33870.0,50.805,50.9109,50.7568,50.805,33870.0
2020-09-15 13:50:00,52.73,52.74,52.62,52.67,24792.0,50.805,50.8146,50.699,50.7471,24792.0
2020-09-15 14:00:00,52.68,52.68,52.17,52.23,242096.0,50.7568,50.7568,50.2654,50.3232,242096.0
2020-09-15 14:10:00,52.23,52.27,52.13,52.26,137778.0,50.3232,50.3617,50.2269,50.3521,137778.0
2020-09-15 14:20:00,52.26,52.42,52.2,52.35,89331.0,50.3521,50.5063,50.2943,50.4388,89331.0
2020-09-15 14:30:00,52.36,52.47,52.28,52.44,48950.0,50.4485,50.5544,50.3714,50.5255,48950.0
2020-09-15 14:40:00,52.44,52.46,52.36,52.4,45809.0,50.5255,50.5448,50.4485,50.487,45809.0
2020-09-15 14:50:00,52.4,52.48,52.38,52.44,28846.0,50.487,50.5641,50.4677,50.5255,28846.0
2020-09-15 15:00:00,52.44,52.44,52.15,52.16,149655.0,50.5255,50.5255,50.2461,50.2558,149655.0
2020-09-15 15:10:00,52.16,52.29,52.12,52.16,142020.0,50.2558,50.381,50.2172,50.2558,142020.0
2020-09-15 15:20:00,52.17,52.24,52.12,52.13,147467.0,50.2654,50.3328,50.2172,50.2269,147467.0
2020-09-15 15:30:00,52.13,52.15,51.88,51.97,182979.0,50.2269,50.2461,49.986,50.0727,182979.0
2020-09-15 15:40:00,51.96,52.05,51.87,52.03,235550.0,50.0631,50.1498,49.9763,50.1305,235550.0
2020-09-15 15:50:00,52.03,52.04,51.81,51.85,423494.0,50.1305,50.1401,49.9185,49.9571,423494.0
2020-09-16 09:30:00,51.54,51.77,50.3,50.58,303179.0,49.6584,49.88,48.4637,48.7334,303179.0
2020-09-16 09:40:00,50.59,50.81,50.42,50.46,185480.0,48.7431,48.955,48.5793,48.6178,185480.0
2020-09-16 09:50:00,50.46,50.83,50.41,50.76,196536.0,48.6178,48.9743,48.5696,48.9069,196536.0
2020-09-16 10:00:00,50.75,50.94,50.64,50.78,115714.0,48.8972,49.0803,48.7913,48.9261,115714.0
2020-09-16 10:10:00,50.77,50.83,50.43,50.54,221462.0,48.9165,48.9743,48.5889,48.6949,221462.0
2020-09-16 10:20:00,50.54,50.64,50.42,50.43,86919.0,48.6949,48.7913,48.5793,48.5889,86919.0
2020-09-16 10:30:00,50.44,50.44,50.16,50.23,108100.0,48.5986,48.5986,48.3288,48.3962,108100.0
2020-09-16 10:40:00,50.22,50.28,49.94,50.03,263087.0,48.3866,48.4444,48.1168,48.2035,263087.0
2020-09-16 10:50:00,50.02,50.22,49.98,50.07,156996.0,48.1939,48.3866,48.1553,48.2421,156996.0
2020-09-16 11:00:00,50.07,50.55,50.05,50.47,459875.0,48.2421,48.7045,48.2228,48.6275,459875.0
2020-09-16 11:10:00,50.47,50.76,50.27,50.76,178621.0,48.6275,48.9069,48.4348,48.9069,178621.0
2020-09-16 11:20:00,50.77,50.84,50.7,50.71,124582.0,48.9165,48.984,48.8491,48.8587,124582.0
2020-09-16 11:30:00,50.71,50.73,50.51,50.61,107965.0,48.8587,48.878,48.666,48.7623,107965.0
2020-09-16 11:40:00,50.61,50.74,50.53,50.69,90071.0,48.7623,48.8876,48.6853,48.8394,90071.0
2020-09-16 11:50:00,50.7,51.05,50.69,51.03,68942.0,48.8491,49.1863,48.8394,49.167,68942.0
2020-09-16 12:00:00,51.0,51.02,47.23,47.62,2238448.0,49.1381,49.1574,45.5057,45.8815,2238448.0
2020-09-16 12:10:00,47.64,49.86,47.64,49.58,1471699.0,45.9008,48.0397,45.9008,47.77,1471699.0
2020-09-16 12:20:00,49.58,50.09,49.56,50.08,512215.0,47.77,48.2613,47.7507,48.2517,512215.0
2020-09-16 12:30:00,50.07,50.1,49.83,49.91,404548.0,48.2421,48.271,48.0108,48.0879,404548.0
2020-09-16 12:40:00,49.9,50.08,49.83,50.01,212216.0,48.0783,48.2517,48.0108,48.1843,212216.0
2020-09-16 12:50:00,50.0,50.07,49.9,50.04,220362.0,48.1746,48.2421,48.0783,48.2132,220362.0
2020-09-16 13:00:00,50.04,50.04,49.85,49.91,90586.0,48.2132,48.2132,48.0301,48.0879,90586.0
2020-09-16 13:10:00,49.91,50.03,49.81,49.98,113909.0,48.0879,48.2035,47.9916,48.1553,113909.0
2020-09-16 13:20:00,49.98,50.03,49.92,49.99,74762.0,48.1553,48.2035,48.0975,48.165,74762.0
2020-09-16 13:30:00,50.0,50.05,49.86,49.95,116052.0,48.1746,48.2228,48.0397,48.1264,116052.0
2020-09-16 13:40:00,49.95,50.06,49.89,50.06,88838.0,48.1264,48.2324,48.0686,48.2324,88838.0
2020-09-16 13:50:00,50.05,50.2,50.02,50.05,147371.0,48.2228,48.3673,48.1939,48.2228,147371.0
2020-09-16 14:00:00,50.05,50.22,49.97,50.08,141470.0,48.2228,48.3866,48.1457,48.2517,141470.0
2020-09-16 14:10:00,50.09,50.18,50.02,50.05,187944.0,48.2613,48.348,48.1939,48.2228,187944.0
2020-09-16 14:20:00,50.04,50.11,50.0,50.06,170262.0,48.2132,48.2806,48.1746,48.2324,170262.0
2020-09-16 14:30:00,50.07,50.25,50.02,50.2,206004.0,48.2421,48.4155,48.1939,48.3673,206004.0
2020-09-16 14:40:00,50.2,50.23,50.07,50.09,103912.0,48.3673,48.3962,48.2421,48.2613,103912.0
2020-09-16 14:50:00,50.09,50.16,49.98,50.13,106146.0,48.2613,48.3288,48.1553,48.2999,106146.0
2020-09-16 15:00:00,50.12,50.16,49.9,49.92,272842.0,48.2902,48.3288,48.0783,48.0975,272842.0
2020-09-16 15:10:00,49.93,49.96,49.64,49.86,200196.0,48.1072,48.1361,47.8278,48.0397,200196.0
2020-09-16 15:20:00,49.85,49.85,49.65,49.78,108645.0,48.0301,48.0301,47.8374,47.9626,108645.0
2020-09-16 15:30:00,49.77,49.82,49.54,49.77,175441.0,47.953,48.0012,47.7314,47.953,175441.0
2020-09-16 15:40:00,49.77,49.92,49.73,49.81,180148.0,47.953,48.0975,47.9145,47.9916,180148.0
2020-09-16 15:50:00,49.81,49.83,49.62,49.68,341736.0,47.9916,48.0108,47.8085,47.8663,341736.0
2020-09-17 09:30:00,48.84,49.32,48.65,48.91,208098.0,47.057,47.5194,46.8739,47.1244,208098.0
2020-09-17 09:40:00,48.91,48.98,48.59,48.72,232048.0,47.1244,47.1919,46.8161,46.9413,232048.0
2020-09-17 09:50:00,48.71,49.06,48.57,48.89,130139.0,46.9317,47.2689,46.7968,47.1051,130139.0
2020-09-17 10:00:00,48.94,49.1,48.82,49.1,117883.0,47.1533,47.3075,47.0377,47.3075,117883.0
2020-09-17 10:10:00,49.07,49.13,48.73,48.83,79807.0,47.2786,47.3364,46.951,47.0473,79807.0
2020-09-17 10:20:00,48.83,49.29,48.83,49.29,80091.0,47.0473,47.4905,47.0473,47.4905,80091.0
2020-09-17 10:30:00,49.28,49.31,49.09,49.26,80206.0,47.4809,47.5098,47.2978,47.4616,80206.0
2020-09-17 10:40:00,49.26,49.32,49.0,49.02,99107.0,47.4616,47.5194,47.2111,47.2304,99107.0
2020-09-17 10:50:00,49.02,49.11,48.85,48.85,41332.0,47.2304,47.3171,47.0666,47.0666,41332.0
2020-09-17 11:00:00,48.85,49.12,48.84,49.11,54162.0,47.0666,47.3267,47.057,47.3171,54162.0
2020-09-17 11:10:00,49.1,49.28,49.08,49.18,38547.0,47.3075,47.4809,47.2882,47.3846,38547.0
2020-09-17 11:20:00,49.18,49.2,48.95,49.12,66153.0,47.3846,47.4038,47.163,47.3267,66153.0
2020-09-17 11:30:00,49.16,49.25,49.08,49.22,87162.0,47.3653,47.452,47.2882,47.4231,87162.0
2020-09-17 11:40:00,49.23,49.26,49.03,49.05,99999.0,47.4327,47.4616,47.24,47.2593,99999.0
2020-09-17 11:50:00,49.05,49.19,49.01,49.11,48559.0,47.2593,47.3942,47.2208,47.3171,48559.0
2020-09-17 12:00:00,49.1,49.13,48.96,49.0,149539.0,47.3075,47.3364,47.1726,47.2111,149539.0
2020-09-17 12:10:00,49.02,49.02,48.82,48.9,206360.0,47.2304,47.2304,47.0377,47.1148,206360.0
2020-09-17 12:20:00,48.89,49.06,48.87,49.04,262949.0,47.1051,47.2689,47.0859,47.2497,262949.0
2020-09-17 12:30:00,49.03,49.1,48.99,49.01,72678.0,47.24,47.3075,47.2015,47.2208,72678.0
2020-09-17 12:40:00,49.01,49.02,48.72,48.75,95832.0,47.2208,47.2304,46.9413,46.9703,95832.0
2020-09-17 12:50:00,48.74,49.03,48.72,49.01,395457.0,46.9606,47.24,46.9413,47.2208,395457.0
2020-09-17 13:00:00,49.0,49.04,48.73,48.83,201585.0,47.2111,47.2497,46.951,47.0473,201585.0
2020-09-17 13:10:00,48.84,48.84,48.64,48.7,60971.0,47.057,47.057,46.8643,46.9221,60971.0
2020-09-17 13:20:00,48.69,48.77,48.66,48.71,55228.0,46.9124,46.9895,46.8835,46.9317,55228.0
2020-09-17 13:30:00,48.72,48.81,48.68,48.81,47389.0,46.9413,47.0281,46.9028,47.0281,47389.0
2020-09-17 13:40:00,48.82,48.86,48.75,48.85,40606.0,47.0377,47.0762,46.9703,47.0666,40606.0
2020-09-17 13:50:00,48.86,48.91,48.8,48.83,45218.0,47.0762,47.1244,47.0184,47.0473,45218.0
2020-09-17 14:00:00,48.83,48.89,48.75,48.79,44035.0,47.0473,47.1051,46.9703,47.0088,44035.0
2020-09-17 14:10:00,48.8,48.84,48.74,48.77,39573.0,47.0184,47.057,46.9606,46.9895,39573.0
2020-09-17 14:20:00,48.77,48.79,48.68,48.73,92898.0,46.9895,47.0088,46.9028,46.951,92898.0
2020-09-17 14:30:00,48.73,48.81,48.69,48.75,119308.0,46.951,47.0281,46.9124,46.9703,119308.0
2020-09-17 14:40:00,48.76,48.89,48.76,48.84,51978.0,46.9799,47.1051,46.9799,47.057,51978.0
2020-09-17 14:50:00,48.84,48.94,48.78,48.85,58280.0,47.057,47.1533,46.9992,47.0666,58280.0
2020-09-17 15:00:00,48.84,48.86,48.63,48.73,74286.0,47.057,47.0762,46.8546,46.951,74286.0
2020-09-17 15:10:00,48.73,48.86,48.73,48.75,64045.0,46.951,47.0762,46.951,46.9703,64045.0
2020-09-17 15:20:00,48.75,48.79,48.68,48.74,78794.0,46.9703,47.0088,46.9028,46.9606,78794.0
2020-09-17 15:30:00,48.73,49.03,48.73,49.03,151651.0,46.951,47.24,46.951,47.24,151651.0
2020-09-17 15:40:00,49.03,49.09,48.92,49.01,139925.0,47.24,47.2978,47.134,47.2208,139925.0
2020-09-17 15:50:00,49.01,49.13,48.95,49.07,320937.0,47.2208,47.3364,47.163,47.2786,320937.0
2020-09-18 09:30:00,49.07,49.45,48.9,49.19,453090.0,47.2786,47.6447,47.1148,47.3942,453090.0
2020-09-18 09:40:00,49.21,49.36,48.97,48.98,83527.0,47.4135,47.558,47.1822,47.1919,83527.0
2020-09-18 09:50:00,48.93,49.18,48.83,48.86,65207.0,47.1437,47.3846,47.0473,47.0762,65207.0
2020-09-18 10:00:00,48.88,49.28,48.87,49.13,80478.0,47.0955,47.4809,47.0859,47.3364,80478.0
2020-09-18 10:10:00,49.13,49.33,49.03,49.2,72372.0,47.3364,47.5291,47.24,47.4038,72372.0
2020-09-18 10:20:00,49.22,49.27,49.1,49.15,62003.0,47.4231,47.4713,47.3075,47.3556,62003.0
2020-09-18 10:30:00,49.14,49.15,48.73,48.92,191121.0,47.346,47.3556,46.951,47.134,191121.0
2020-09-18 10:40:00,48.91,49.16,48.9,49.16,179174.0,47.1244,47.3653,47.1148,47.3653,179174.0
2020-09-18 10:50:00,49.16,49.27,49.04,49.19,215295.0,47.3653,47.4713,47.2497,47.3942,215295.0
2020-09-18 11:00:00,49.2,49.67,49.15,49.64,185303.0,47.4038,47.8567,47.3556,47.8278,185303.0
2020-09-18 11:10:00,49.65,49.7,49.51,49.58,239429.0,47.8374,47.8856,47.7025,47.77,239429.0
2020-09-18 11:20:00,49.57,49.76,49.54,49.67,192794.0,47.7603,47.9434,47.7314,47.8567,192794.0
2020-09-18 11:30:00,49.68,49.74,49.31,49.38,124374.0,47.8663,47.9241,47.5098,47.5773,124374.0
2020-09-18 11:40:00,49.39,49.45,49.25,49.33,106592.0,47.5869,47.6447,47.452,47.5291,106592.0
2020-09-18 11:50:00,49.35,49.46,49.25,49.39,67502.0,47.5483,47.6543,47.452,47.5869,67502.0
2020-09-18 12:00:00,49.39,49.52,49.35,49.5,69273.0,47.5869,47.7121,47.5483,47.6929,69273.0
2020-09-18 12:10:00,49.5,49.53,49.18,49.2,160312.0,47.6929,47.7218,47.3846,47.4038,160312.0
2020-09-18 12:20:00,49.22,49.3,49.21,49.23,59977.0,47.4231,47.5002,47.4135,47.4327,59977.0
2020-09-18 12:30:00,49.23,49.25,48.97,48.99,76294.0,47.4327,47.452,47.1822,47.2015,76294.0
2020-09-18 12:40:00,48.98,49.05,48.89,48.99,51471.0,47.1919,47.2593,47.1051,47.2015,51471.0
2020-09-18 12:50:00,48.99,49.09,48.96,49.09,67262.0,47.2015,47.2978,47.1726,47.2978,67262.0
2020-09-18 13:00:00,49.09,49.21,49.07,49.16,48754.0,47.2978,47.4135,47.2786,47.3653,48754.0
2020-09-18 13:10:00,49.16,49.22,49.09,49.17,66491.0,47.3653,47.4231,47.2978,47.3749,66491.0
2020-09-18 13:20:00,49.17,49.2,48.95,48.96,74721.0,47.3749,47.4038,47.163,47.1726,74721.0
2020-09-18 13:30:00,48.95,48.99,48.81,48.84,89731.0,47.163,47.2015,47.0281,47.057,89731.0
2020-09-18 13:40:00,48.83,48.92,48.77,48.89,122737.0,47.0473,47.134,46.9895,47.1051,122737.0
2020-09-18 13:50:00,48.9,49.04,48.86,48.9,70646.0,47.1148,47.2497,47.0762,47.1148,70646.0
2020-09-18 14:00:00,48.9,48.99,48.81,48.95,61592.0,47.1148,47.2015,47.0281,47.163,61592.0
2020-09-18 14:10:00,48.95,49.01,48.89,48.93,78861.0,47.163,47.2208,47.1051,47.1437,78861.0
2020-09-18 14:20:00,48.93,49.06,48.9,48.98,92745.0,47.1437,47.2689,47.1148,47.1919,92745.0
2020-09-18 14:30:00,48.98,49.03,48.89,48.9,137632.0,47.1919,47.24,47.1051,47.1148,137632.0
2020-09-18 14:40:00,48.91,49.02,48.87,48.94,77974.0,47.1244,47.2304,47.0859,47.1533,77974.0
2020-09-18 14:50:00,48.95,48.98,48.87,48.98,53161.0,47.163,47.1919,47.0859,47.1919,53161.0
2020-09-18 15:00:00,48.98,49.11,48.91,49.1,95241.0,47.1919,47.3171,47.1244,47.3075,95241.0
2020-09-18 15:10:00,49.09,49.11,49.02,49.08,58642.0,47.2978,47.3171,47.2304,47.2882,58642.0
2020-09-18 15:20:00,49.08,49.1,48.98,49.09,93351.0,47.2882,47.3075,47.1919,47.2978,93351.0
2020-09-18 15:30:00,49.09,49.18,49.06,49.14,116927.0,47.2978,47.3846,47.2689,47.346,116927.0
2020-09-18 15:40:00,49.13,49.19,48.98,49.02,164439.0,47.3364,47.3942,47.1919,47.2304,164439.0
2020-09-18 15:50:00,49.0,49.15,48.9,48.98,555567.0,47.2111,47.3556,47.1148,47.1919,555567.0
2020-09-21 09:30:00,46.88,47.21,46.31,46.36,360690.0,45.1685,45.4865,44.6193,44.6675,360690.0
2020-09-21 09:40:00,46.37,46.39,45.98,46.25,278641.0,44.6771,44.6964,44.3014,44.5615,278641.0
2020-09-21 09:50:00,46.23,46.37,45.98,46.23,154323.0,44.5423,44.6771,44.3014,44.5423,154323.0
2020-09-21 10:00:00,46.23,46.43,46.07,46.13,165700.0,44.5423,44.735,44.3881,44.4459,165700.0
2020-09-21 10:10:00,46.15,46.23,45.89,45.94,152453.0,44.4652,44.5423,44.2147,44.2628,152453.0
2020-09-21 10:20:00,45.93,45.99,45.49,45.49,179681.0,44.2532,44.311,43.8293,43.8293,179681.0
2020-09-21 10:30:00,45.48,45.77,45.18,45.75,459454.0,43.8196,44.099,43.5306,44.0798,459454.0
2020-09-21 10:40:00,45.75,45.94,45.72,45.87,173346.0,44.0798,44.2628,44.0509,44.1954,173346.0
2020-09-21 10:50:00,45.87,46.51,45.75,46.25,313999.0,44.1954,44.812,44.0798,44.5615,313999.0
2020-09-21 11:00:00,46.25,46.64,46.22,46.45,181262.0,44.5615,44.9373,44.5326,44.7542,181262.0
2020-09-21 11:10:00,46.45,46.45,45.74,45.74,95218.0,44.7542,44.7542,44.0701,44.0701,95218.0
2020-09-21 11:20:00,45.75,46.0,45.69,45.85,80753.0,44.0798,44.3206,44.022,44.1761,80753.0
2020-09-21 11:30:00,45.85,45.98,45.8,45.86,72507.0,44.1761,44.3014,44.128,44.1858,72507.0
2020-09-21 11:40:00,45.87,46.1,45.81,46.05,67466.0,44.1954,44.417,44.1376,44.3688,67466.0
2020-09-21 11:50:00,46.06,46.16,45.92,46.1,67803.0,44.3785,44.4748,44.2436,44.417,67803.0
2020-09-21 12:00:00,46.09,46.2,46.0,46.18,67029.0,44.4074,44.5133,44.3206,44.4941,67029.0
2020-09-21 12:10:00,46.18,46.19,45.84,45.96,77862.0,44.4941,44.5037,44.1665,44.2821,77862.0
2020-09-21 12:20:00,45.97,46.04,45.86,45.97,77593.0,44.2917,44.3592,44.1858,44.2917,77593.0
2020-09-21 12:30:00,45.97,46.0,45.79,45.96,43700.0,44.2917,44.3206,44.1183,44.2821,43700.0
2020-09-21 12:40:00,45.96,46.05,45.91,46.01,85684.0,44.2821,44.3688,44.2339,44.3303,85684.0
2020-09-21 12:50:00,46.01,46.05,45.9,46.0,69001.0,44.3303,44.3688,44.2243,44.3206,69001.0
2020-09-21 13:00:00,46.0,46.04,45.9,46.01,45488.0,44.3206,44.3592,44.2243,44.3303,45488.0
2020-09-21 13:10:00,46.01,46.13,45.96,46.05,110225.0,44.3303,44.4459,44.2821,44.3688,110225.0
2020-09-21 13:20:00,46.05,46.22,46.03,46.08,65161.0,44.3688,44.5326,44.3496,44.3977,65161.0
2020-09-21 13:30:00,46.07,46.14,46.03,46.04,103953.0,44.3881,44.4555,44.3496,44.3592,103953.0
2020-09-21 13:40:00,46.05,46.11,46.03,46.1,105269.0,44.3688,44.4266,44.3496,44.417,105269.0
2020-09-21 13:50:00,46.09,46.2,46.01,46.04,60893.0,44.4074,44.5133,44.3303,44.3592,60893.0
2020-09-21 14:00:00,46.04,46.15,46.01,46.07,41924.0,44.3592,44.4652,44.3303,44.3881,41924.0
2020-09-21 14:10:00,46.09,46.12,45.96,45.99,70783.0,44.4074,44.4363,44.2821,44.311,70783.0
2020-09-21 14:20:00,46.0,46.07,45.95,45.96,40649.0,44.3206,44.3881,44.2725,44.2821,40649.0
2020-09-21 14:30:00,45.96,45.96,45.79,45.8,48840.0,44.2821,44.2821,44.1183,44.128,48840.0
2020-09-21 14:40:00,45.81,45.85,45.71,45.74,44682.0,44.1376,44.1761,44.0412,44.0701,44682.0
2020-09-21 14:50:00,45.75,45.94,45.75,45.88,54470.0,44.0798,44.2628,44.0798,44.205,54470.0
2020-09-21 15:00:00,45.87,46.07,45.85,46.05,79357.0,44.1954,44.3881,44.1761,44.3688,79357.0
2020-09-21 15:10:00,46.05,46.16,46.03,46.04,89276.0,44.3688,44.4748,44.3496,44.3592,89276.0
2020-09-21 15:20:00,46.03,46.35,45.97,46.16,256408.0,44.3496,44.6579,44.2917,44.4748,256408.0
2020-09-21 15:30:00,46.16,46.22,46.07,46.11,149676.0,44.4748,44.5326,44.3881,44.4266,149676.0
2020-09-21 15:40:00,46.12,46.19,46.06,46.1,165495.0,44.4363,44.5037,44.3785,44.417,165495.0
2020-09-21 15:50:00,46.09,46.47,46.09,46.44,461107.0,44.4074,44.7735,44.4074,44.7446,461107.0
2020-09-22 09:30:00,46.53,47.18,46.41,47.1,168028.0,44.8313,45.4576,44.7157,45.3805,168028.0
2020-09-22 09:40:00,47.13,47.38,46.57,46.57,92687.0,45.4094,45.6503,44.8698,44.8698,92687.0
2020-09-22 09:50:00,46.58,46.73,46.48,46.7,64171.0,44.8795,45.024,44.7831,44.9951,64171.0
2020-09-22 10:00:00,46.68,46.79,46.56,46.72,52292.0,44.9758,45.0818,44.8602,45.0144,52292.0
2020-09-22 10:10:00,46.71,46.9,46.65,46.7,49307.0,45.0047,45.1878,44.9469,44.9951,49307.0
2020-09-22 10:20:00,46.7,46.96,46.58,46.94,47596.0,44.9951,45.2456,44.8795,45.2263,47596.0
2020-09-22 10:30:00,46.95,47.05,46.73,46.73,44975.0,45.236,45.3323,45.024,45.024,44975.0
2020-09-22 10:40:00,46.75,46.75,46.27,46.27,89349.0,45.0433,45.0433,44.5808,44.5808,89349.0
2020-09-22 10:50:00,46.29,46.43,46.04,46.04,94356.0,44.6001,44.735,44.3592,44.3592,94356.0
2020-09-22 11:00:00,46.04,46.09,45.91,46.01,191363.0,44.3592,44.4074,44.2339,44.3303,191363.0
2020-09-22 11:10:00,46.01,46.22,45.98,46.13,204390.0,44.3303,44.5326,44.3014,44.4459,204390.0
2020-09-22 11:20:00,46.12,46.13,46.01,46.11,69479.0,44.4363,44.4459,44.3303,44.4266,69479.0
2020-09-22 11:30:00,46.12,46.17,45.88,45.93,56738.0,44.4363,44.4844,44.205,44.2532,56738.0
2020-09-22 11:40:00,45.96,46.09,45.96,46.02,52129.0,44.2821,44.4074,44.2821,44.3399,52129.0
2020-09-22 11:50:00,46.03,46.21,46.02,46.2,66589.0,44.3496,44.523,44.3399,44.5133,66589.0
2020-09-22 12:00:00,46.2,46.32,46.17,46.23,161095.0,44.5133,44.629,44.4844,44.5423,161095.0
2020-09-22 12:10:00,46.22,46.4,46.21,46.32,55305.0,44.5326,44.706,44.523,44.629,55305.0
2020-09-22 12:20:00,46.3,46.52,46.29,46.49,53753.0,44.6097,44.8217,44.6001,44.7928,53753.0
2020-09-22 12:30:00,46.49,46.49,46.22,46.23,58677.0,44.7928,44.7928,44.5326,44.5423,58677.0
2020-09-22 12:40:00,46.21,46.26,46.13,46.15,53818.0,44.523,44.5712,44.4459,44.4652,53818.0
2020-09-22 12:50:00,46.14,46.19,46.09,46.17,45565.0,44.4555,44.5037,44.4074,44.4844,45565.0
2020-09-22 13:00:00,46.18,46.21,46.06,46.11,43596.0,44.4941,44.523,44.3785,44.4266,43596.0
2020-09-22 13:10:00,46.1,46.16,45.99,46.05,47839.0,44.417,44.4748,44.311,44.3688,47839.0
2020-09-22 13:20:00,46.04,46.13,46.01,46.13,27743.0,44.3592,44.4459,44.3303,44.4459,27743.0
2020-09-22 13:30:00,46.13,46.14,46.06,46.14,34629.0,44.4459,44.4555,44.3785,44.4555,34629.0
2020-09-22 13:40:00,46.14,46.18,46.12,46.15,27157.0,44.4555,44.4941,44.4363,44.4652,27157.0
2020-09-22 13:50:00,46.15,46.19,46.07,46.09,60044.0,44.4652,44.5037,44.3881,44.4074,60044.0
2020-09-22 14:00:00,46.09,46.17,46.08,46.09,55024.0,44.4074,44.4844,44.3977,44.4074,55024.0
2020-09-22 14:10:00,46.09,46.12,46.02,46.09,81916.0,44.4074,44.4363,44.3399,44.4074,81916.0
2020-09-22 14:20:00,46.07,46.12,45.98,46.12,71037.0,44.3881,44.4363,44.3014,44.4363,71037.0
2020-09-22 14:30:00,46.13,46.28,46.11,46.21,76813.0,44.4459,44.5904,44.4266,44.523,76813.0
2020-09-22 14:40:00,46.2,46.23,46.09,46.12,59977.0,44.5133,44.5423,44.4074,44.4363,59977.0
2020-09-22 14:50:00,46.11,46.18,46.09,46.13,47538.0,44.4266,44.4941,44.4074,44.4459,47538.0
2020-09-22 15:00:00,46.13,46.18,46.06,46.09,66317.0,44.4459,44.4941,44.3785,44.4074,66317.0
2020-09-22 15:10:00,46.09,46.14,45.98,46.0,106744.0,44.4074,44.4555,44.3014,44.3206,106744.0
2020-09-22 15:20:00,45.99,46.22,45.96,46.22,110641.0,44.311,44.5326,44.2821,44.5326,110641.0
2020-09-22 15:30:00,46.23,46.23,46.03,46.07,138523.0,44.5423,44.5423,44.3496,44.3881,138523.0
2020-09-22 15:40:00,46.07,46.17,46.04,46.15,156212.0,44.3881,44.4844,44.3592,44.4652,156212.0
2020-09-22 15:50:00,46.15,46.28,46.11,46.25,294022.0,44.4652,44.5904,44.4266,44.5615,294022.0
2020-09-23 09:30:00,46.56,47.12,46.54,46.92,182551.0,44.8602,45.3998,44.8409,45.2071,182551.0
2020-09-23 09:40:00,47.0,47.49,46.98,47.03,121170.0,45.2841,45.7563,45.2649,45.313,121170.0
2020-09-23 09:50:00,47.02,47.06,46.36,46.48,126673.0,45.3034,45.342,44.6675,44.7831,126673.0
2020-09-23 10:00:00,46.46,46.7,46.32,46.36,64942.0,44.7639,44.9951,44.629,44.6675,64942.0
2020-09-23 10:10:00,46.34,46.37,46.08,46.13,57982.0,44.6482,44.6771,44.3977,44.4459,57982.0
2020-09-23 10:20:00,46.11,46.34,46.05,46.2,59712.0,44.4266,44.6482,44.3688,44.5133,59712.0
2020-09-23 10:30:00,46.19,46.24,45.92,45.94,65139.0,44.5037,44.5519,44.2436,44.2628,65139.0
2020-09-23 10:40:00,45.93,46.31,45.93,46.29,62233.0,44.2532,44.6193,44.2532,44.6001,62233.0
2020-09-23 10:50:00,46.3,46.3,46.11,46.11,41221.0,44.6097,44.6097,44.4266,44.4266,41221.0
2020-09-23 11:00:00,46.1,46.21,46.05,46.14,59580.0,44.417,44.523,44.3688,44.4555,59580.0
2020-09-23 11:10:00,46.13,46.15,45.92,45.96,43817.0,44.4459,44.4652,44.2436,44.2821,43817.0
2020-09-23 11:20:00,45.95,45.97,45.88,45.97,36011.0,44.2725,44.2917,44.205,44.2917,36011.0
2020-09-23 11:30:00,45.95,45.98,45.81,45.93,31844.0,44.2725,44.3014,44.1376,44.2532,31844.0
2020-09-23 11:40:00,45.94,46.03,45.85,45.85,31705.0,44.2628,44.3496,44.1761,44.1761,31705.0
2020-09-23 11:50:00,45.84,45.94,45.83,45.9,38559.0,44.1665,44.2628,44.1569,44.2243,38559.0
2020-09-23 12:00:00,45.88,46.01,45.82,45.98,37267.0,44.205,44.3303,44.1472,44.3014,37267.0
2020-09-23 12:10:00,45.98,45.99,45.87,45.91,26807.0,44.3014,44.311,44.1954,44.2339,26807.0
2020-09-23 12:20:00,45.92,46.01,45.84,45.97,37320.0,44.2436,44.3303,44.1665,44.2917,37320.0
2020-09-23 12:30:00,45.96,46.02,45.92,46.02,33995.0,44.2821,44.3399,44.2436,44.3399,33995.0
2020-09-23 12:40:00,46.02,46.08,45.96,45.97,26553.0,44.3399,44.3977,44.2821,44.2917,26553.0
2020-09-23 12:50:00,45.96,46.1,45.94,46.08,30167.0,44.2821,44.417,44.2628,44.3977,30167.0
2020-09-23 13:00:00,46.09,46.13,45.99,46.12,28469.0,44.4074,44.4459,44.311,44.4363,28469.0
2020-09-23 13:10:00,46.12,46.23,46.06,46.21,37205.0,44.4363,44.5423,44.3785,44.523,37205.0
2020-09-23 13:20:00,46.2,46.21,46.06,46.07,35809.0,44.5133,44.523,44.3785,44.3881,35809.0
2020-09-23 13:30:00,46.07,46.13,46.01,46.02,40838.0,44.3881,44.4459,44.3303,44.3399,40838.0
2020-09-23 13:40:00,46.02,46.04,45.96,45.97,34463.0,44.3399,44.3592,44.2821,44.2917,34463.0
2020-09-23 13:50:00,45.96,46.0,45.88,45.96,33800.0,44.2821,44.3206,44.205,44.2821,33800.0
2020-09-23 14:00:00,45.96,45.96,45.84,45.85,51486.0,44.2821,44.2821,44.1665,44.1761,51486.0
2020-09-23 14:10:00,45.85,45.89,45.7,45.73,56413.0,44.1761,44.2147,44.0316,44.0605,56413.0
2020-09-23 14:20:00,45.73,45.81,45.68,45.69,56590.0,44.0605,44.1376,44.0123,44.022,56590.0
2020-09-23 14:30:00,45.69,45.78,45.62,45.76,59846.0,44.022,44.1087,43.9545,44.0894,59846.0
2020-09-23 14:40:00,45.76,45.76,45.47,45.5,128921.0,44.0894,44.0894,43.81,43.8389,128921.0
2020-09-23 14:50:00,45.5,45.59,45.4,45.48,122579.0,43.8389,43.9256,43.7426,43.8196,122579.0
2020-09-23 15:00:00,45.48,45.56,45.35,45.39,67333.0,43.8196,43.8967,43.6944,43.7329,67333.0
2020-09-23 15:10:00,45.38,45.55,45.35,45.47,94575.0,43.7233,43.8871,43.6944,43.81,94575.0
2020-09-23 15:20:00,45.45,45.45,45.29,45.4,133181.0,43.7907,43.7907,43.6366,43.7426,133181.0
2020-09-23 15:30:00,45.4,45.44,45.14,45.15,298323.0,43.7426,43.7811,43.492,43.5017,298323.0
2020-09-23 15:40:00,45.15,45.28,45.02,45.05,404503.0,43.5017,43.6269,43.3764,43.4053,404503.0
2020-09-23 15:50:00,45.05,45.08,44.96,45.05,555328.0,43.4053,43.4342,43.3186,43.4053,555328.0
2020-09-24 09:30:00,44.86,44.98,44.16,44.22,158560.0,43.2223,43.3379,42.5478,42.6056,158560.0
2020-09-24 09:40:00,44.21,45.16,44.06,44.99,100854.0,42.596,43.5113,42.4515,43.3475,100854.0
2020-09-24 09:50:00,45.03,45.14,44.73,44.8,59024.0,43.3861,43.492,43.097,43.1645,59024.0
2020-09-24 10:00:00,44.81,45.18,44.81,45.06,65555.0,43.1741,43.5306,43.1741,43.415,65555.0
2020-09-24 10:10:00,45.06,45.15,44.93,45.08,42361.0,43.415,43.5017,43.2897,43.4342,42361.0
2020-09-24 10:20:00,45.07,45.1,44.65,44.73,46888.0,43.4246,43.4535,43.0199,43.097,46888.0
2020-09-24 10:30:00,44.77,44.77,44.52,44.52,58577.0,43.1356,43.1356,42.8947,42.8947,58577.0
2020-09-24 10:40:00,44.52,44.73,44.46,44.64,77513.0,42.8947,43.097,42.8369,43.0103,77513.0
2020-09-24 10:50:00,44.63,44.79,44.55,44.71,36496.0,43.0007,43.1548,42.9236,43.0777,36496.0
2020-09-24 11:00:00,44.71,44.71,44.37,44.4,82380.0,43.0777,43.0777,42.7502,42.7791,82380.0
2020-09-24 11:10:00,44.41,44.48,44.28,44.34,73089.0,42.7887,42.8561,42.6634,42.7213,73089.0
2020-09-24 11:20:00,44.3,44.67,44.3,44.58,82840.0,42.6827,43.0392,42.6827,42.9525,82840.0
2020-09-24 11:30:00,44.59,44.7,44.49,44.7,137149.0,42.9621,43.0681,42.8658,43.0681,137149.0
2020-09-24 11:40:00,44.7,44.8,44.57,44.59,57824.0,43.0681,43.1645,42.9429,42.9621,57824.0
2020-09-24 11:50:00,44.59,44.82,44.56,44.73,62227.0,42.9621,43.1837,42.9332,43.097,62227.0
2020-09-24 12:00:00,44.74,45.08,44.74,45.04,230738.0,43.1066,43.4342,43.1066,43.3957,230738.0
2020-09-24 12:10:00,45.04,45.25,44.95,45.17,190163.0,43.3957,43.598,43.309,43.5209,190163.0
2020-09-24 12:20:00,45.18,45.36,45.18,45.3,75308.0,43.5306,43.704,43.5306,43.6462,75308.0
2020-09-24 12:30:00,45.3,45.3,44.98,45.04,73720.0,43.6462,43.6462,43.3379,43.3957,73720.0
2020-09-24 12:40:00,45.03,45.21,44.98,45.17,39247.0,43.3861,43.5595,43.3379,43.5209,39247.0
2020-09-24 12:50:00,45.19,45.45,45.16,45.44,258145.0,43.5402,43.7907,43.5113,43.7811,258145.0
2020-09-24 13:00:00,45.44,45.76,45.38,45.7,542528.0,43.7811,44.0894,43.7233,44.0316,542528.0
2020-09-24 13:10:00,45.69,45.9,45.61,45.74,104042.0,44.022,44.2243,43.9449,44.0701,104042.0
2020-09-24 13:20:00,45.74,45.9,45.68,45.75,54331.0,44.0701,44.2243,44.0123,44.0798,54331.0
2020-09-24 13:30:00,45.75,45.86,45.71,45.73,49031.0,44.0798,44.1858,44.0412,44.0605,49031.0
2020-09-24 13:40:00,45.73,45.82,45.67,45.67,69903.0,44.0605,44.1472,44.0027,44.0027,69903.0
2020-09-24 13:50:00,45.68,45.74,45.6,45.61,44186.0,44.0123,44.0701,43.9353,43.9449,44186.0
2020-09-24 14:00:00,45.61,45.66,45.53,45.58,40560.0,43.9449,43.9931,43.8678,43.916,40560.0
2020-09-24 14:10:00,45.57,45.64,45.41,45.46,53734.0,43.9063,43.9738,43.7522,43.8004,53734.0
2020-09-24 14:20:00,45.44,45.49,45.39,45.42,40099.0,43.7811,43.8293,43.7329,43.7618,40099.0
2020-09-24 14:30:00,45.43,45.51,45.4,45.47,49994.0,43.7715,43.8485,43.7426,43.81,49994.0
2020-09-24 14:40:00,45.5,45.64,45.44,45.64,165056.0,43.8389,43.9738,43.7811,43.9738,165056.0
2020-09-24 14:50:00,45.62,45.68,45.55,45.6,189299.0,43.9545,44.0123,43.8871,43.9353,189299.0
2020-09-24 15:00:00,45.62,45.74,45.59,45.65,96113.0,43.9545,44.0701,43.9256,43.9834,96113.0
2020-09-24 15:10:00,45.62,45.89,45.6,45.79,202034.0,43.9545,44.2147,43.9353,44.1183,202034.0
2020-09-24 15:20:00,45.79,45.83,45.69,45.79,244770.0,44.1183,44.1569,44.022,44.1183,244770.0
2020-09-24 15:30:00,45.79,45.87,45.56,45.69,899167.0,44.1183,44.1954,43.8967,44.022,899167.0
2020-09-24 15:40:00,45.68,45.97,45.64,45.86,302566.0,44.0123,44.2917,43.9738,44.1858,302566.0
2020-09-24 15:50:00,45.82,45.93,45.73,45.91,549220.0,44.1472,44.2532,44.0605,44.2339,549220.0
2020-09-25 09:30:00,45.74,46.26,45.41,45.8,171625.0,44.0701,44.5712,43.7522,44.128,171625.0
2020-09-25 09:40:00,45.74,46.04,45.52,45.67,131287.0,44.0701,44.3592,43.8582,44.0027,131287.0
2020-09-25 09:50:00,45.66,46.05,45.56,45.97,79772.0,43.9931,44.3688,43.8967,44.2917,79772.0
2020-09-25 10:00:00,45.95,46.03,45.69,45.8,170405.0,44.2725,44.3496,44.022,44.128,170405.0
2020-09-25 10:10:00,45.81,46.37,45.72,46.1,280833.0,44.1376,44.6771,44.0509,44.417,280833.0
2020-09-25 10:20:00,46.11,46.51,46.05,46.5,164424.0,44.4266,44.812,44.3688,44.8024,164424.0
2020-09-25 10:30:00,46.48,46.56,46.28,46.56,105398.0,44.7831,44.8602,44.5904,44.8602,105398.0
2020-09-25 10:40:00,46.56,46.63,46.32,46.41,59748.0,44.8602,44.9276,44.629,44.7157,59748.0
2020-09-25 10:50:00,46.42,46.66,46.4,46.64,103957.0,44.7253,44.9566,44.706,44.9373,103957.0
2020-09-25 11:00:00,46.64,46.69,46.23,46.26,193834.0,44.9373,44.9855,44.5423,44.5712,193834.0
2020-09-25 11:10:00,46.25,46.49,46.24,46.49,52487.0,44.5615,44.7928,44.5519,44.7928,52487.0
2020-09-25 11:20:00,46.47,46.58,46.41,46.43,190557.0,44.7735,44.8795,44.7157,44.735,190557.0
2020-09-25 11:30:00,46.43,46.49,46.28,46.3,42867.0,44.735,44.7928,44.5904,44.6097,42867.0
2020-09-25 11:40:00,46.32,46.38,46.14,46.16,40635.0,44.629,44.6868,44.4555,44.4748,40635.0
2020-09-25 11:50:00,46.16,46.29,46.16,46.21,25573.0,44.4748,44.6001,44.4748,44.523,25573.0
2020-09-25 12:00:00,46.21,46.35,46.19,46.34,36087.0,44.523,44.6579,44.5037,44.6482,36087.0
2020-09-25 12:10:00,46.35,46.5,46.34,46.48,38744.0,44.6579,44.8024,44.6482,44.7831,38744.0
2020-09-25 12:20:00,46.48,46.52,46.38,46.49,54929.0,44.7831,44.8217,44.6868,44.7928,54929.0
2020-09-25 12:30:00,46.5,46.57,46.43,46.55,31000.0,44.8024,44.8698,44.735,44.8506,31000.0
2020-09-25 12:40:00,46.55,46.65,46.51,46.53,34241.0,44.8506,44.9469,44.812,44.8313,34241.0
2020-09-25 12:50:00,46.54,46.71,46.53,46.63,48401.0,44.8409,45.0047,44.8313,44.9276,48401.0
2020-09-25 13:00:00,46.61,46.82,46.59,46.78,40737.0,44.9084,45.1107,44.8891,45.0722,40737.0
2020-09-25 13:10:00,46.77,46.89,46.75,46.88,59659.0,45.0625,45.1782,45.0433,45.1685,59659.0
2020-09-25 13:20:00,46.88,46.99,46.86,46.97,56772.0,45.1685,45.2745,45.1493,45.2552,56772.0
2020-09-25 13:30:00,46.98,47.03,46.83,46.89,152449.0,45.2649,45.313,45.1203,45.1782,152449.0
2020-09-25 13:40:00,46.91,46.98,46.88,46.9,65547.0,45.1974,45.2649,45.1685,45.1878,65547.0
2020-09-25 13:50:00,46.91,47.02,46.87,47.02,61046.0,45.1974,45.3034,45.1589,45.3034,61046.0
2020-09-25 14:00:00,47.01,47.01,46.92,47.01,58596.0,45.2938,45.2938,45.2071,45.2938,58596.0
2020-09-25 14:10:00,47.01,47.06,46.97,47.05,89778.0,45.2938,45.342,45.2552,45.3323,89778.0
2020-09-25 14:20:00,47.04,47.05,46.91,46.96,162853.0,45.3227,45.3323,45.1974,45.2456,162853.0
2020-09-25 14:30:00,46.96,46.96,46.76,46.79,36754.0,45.2456,45.2456,45.0529,45.0818,36754.0
2020-09-25 14:40:00,46.79,46.85,46.72,46.84,43643.0,45.0818,45.1396,45.0144,45.13,43643.0
2020-09-25 14:50:00,46.84,46.97,46.84,46.91,46420.0,45.13,45.2552,45.13,45.1974,46420.0
2020-09-25 15:00:00,46.91,46.98,46.88,46.97,56361.0,45.1974,45.2649,45.1685,45.2552,56361.0
2020-09-25 15:10:00,46.97,47.1,46.96,47.09,49910.0,45.2552,45.3805,45.2456,45.3709,49910.0
2020-09-25 15:20:00,47.09,47.17,47.06,47.16,71615.0,45.3709,45.4479,45.342,45.4383,71615.0
2020-09-25 15:30:00,47.16,47.21,46.89,46.89,112843.0,45.4383,45.4865,45.1782,45.1782,112843.0
2020-09-25 15:40:00,46.88,46.98,46.85,46.98,124929.0,45.1685,45.2649,45.1396,45.2649,124929.0
2020-09-25 15:50:00,46.96,47.12,46.87,46.94,356089.0,45.2456,45.3998,45.1589,45.2263,356089.0
2020-09-28 09:30:00,47.57,47.73,47.25,47.39,200512.0,45.8333,45.9875,45.525,45.6599,200512.0
2020-09-28 09:40:00,47.41,47.49,47.2,47.33,64153.0,45.6792,45.7563,45.4768,45.6021,64153.0
2020-09-28 09:50:00,47.35,47.6,47.3,47.56,52718.0,45.6214,45.8622,45.5732,45.8237,52718.0
2020-09-28 10:00:00,47.55,47.6,47.43,47.5,54773.0,45.8141,45.8622,45.6984,45.7659,54773.0
2020-09-28 10:10:00,47.51,47.64,47.4,47.62,39631.0,45.7755,45.9008,45.6695,45.8815,39631.0
2020-09-28 10:20:00,47.62,47.81,47.6,47.79,57533.0,45.8815,46.0646,45.8622,46.0453,57533.0
2020-09-28 10:30:00,47.78,47.83,47.57,47.63,114586.0,46.0357,46.0838,45.8333,45.8911,114586.0
2020-09-28 10:40:00,47.62,47.7,47.53,47.69,66226.0,45.8815,45.9586,45.7948,45.949,66226.0
2020-09-28 10:50:00,47.7,47.8,47.64,47.8,63552.0,45.9586,46.0549,45.9008,46.0549,63552.0
2020-09-28 11:00:00,47.81,47.83,47.58,47.68,60199.0,46.0646,46.0838,45.843,45.9393,60199.0
2020-09-28 11:10:00,47.68,47.73,47.53,47.7,48866.0,45.9393,45.9875,45.7948,45.9586,48866.0
2020-09-28 11:20:00,47.69,47.72,47.62,47.63,32446.0,45.949,45.9779,45.8815,45.8911,32446.0
2020-09-28 11:30:00,47.62,47.79,47.59,47.79,33704.0,45.8815,46.0453,45.8526,46.0453,33704.0
2020-09-28 11:40:00,47.79,47.79,47.54,47.62,32932.0,46.0453,46.0453,45.8044,45.8815,32932.0
2020-09-28 11:50:00,47.62,47.71,47.57,47.71,44771.0,45.8815,45.9682,45.8333,45.9682,44771.0
2020-09-28 12:00:00,47.7,47.78,47.63,47.78,17992.0,45.9586,46.0357,45.8911,46.0357,17992.0
2020-09-28 12:10:00,47.78,47.88,47.74,47.77,30300.0,46.0357,46.132,45.9971,46.026,30300.0
2020-09-28 12:20:00,47.77,47.86,47.7,47.85,38091.0,46.026,46.1127,45.9586,46.1031,38091.0
2020-09-28 12:30:00,47.86,47.88,47.83,47.85,29733.0,46.1127,46.132,46.0838,46.1031,29733.0
2020-09-28 12:40:00,47.86,47.87,47.76,47.81,24320.0,46.1127,46.1224,46.0164,46.0646,24320.0
2020-09-28 12:50:00,47.81,47.91,47.8,47.91,20412.0,46.0646,46.1609,46.0549,46.1609,20412.0
2020-09-28 13:00:00,47.9,47.9,47.8,47.87,31516.0,46.1513,46.1513,46.0549,46.1224,31516.0
2020-09-28 13:10:00,47.87,48.08,47.87,48.04,51663.0,46.1224,46.3247,46.1224,46.2862,51663.0
2020-09-28 13:20:00,48.03,48.06,47.96,47.98,31643.0,46.2765,46.3054,46.2091,46.2284,31643.0
2020-09-28 13:30:00,47.98,48.05,47.94,47.99,27679.0,46.2284,46.2958,46.1898,46.238,27679.0
2020-09-28 13:40:00,47.98,47.99,47.84,47.9,29890.0,46.2284,46.238,46.0935,46.1513,29890.0
2020-09-28 13:50:00,47.9,47.93,47.84,47.91,29115.0,46.1513,46.1802,46.0935,46.1609,29115.0
2020-09-28 14:00:00,47.89,47.95,47.82,47.91,32077.0,46.1416,46.1995,46.0742,46.1609,32077.0
2020-09-28 14:10:00,47.9,48.01,47.89,47.99,20059.0,46.1513,46.2573,46.1416,46.238,20059.0
2020-09-28 14:20:00,47.97,47.98,47.86,47.92,27470.0,46.2187,46.2284,46.1127,46.1706,27470.0
2020-09-28 14:30:00,47.92,48.13,47.91,48.09,63778.0,46.1706,46.3729,46.1609,46.3343,63778.0
2020-09-28 14:40:00,48.09,48.13,48.02,48.1,24703.0,46.3343,46.3729,46.2669,46.344,24703.0
2020-09-28 14:50:00,48.1,48.12,48.0,48.05,30567.0,46.344,46.3633,46.2476,46.2958,30567.0
2020-09-28 15:00:00,48.06,48.06,47.91,47.91,27798.0,46.3054,46.3054,46.1609,46.1609,27798.0
2020-09-28 15:10:00,47.91,48.0,47.86,47.97,32446.0,46.1609,46.2476,46.1127,46.2187,32446.0
2020-09-28 15:20:00,47.97,48.01,47.89,47.98,56008.0,46.2187,46.2573,46.1416,46.2284,56008.0
2020-09-28 15:30:00,47.96,47.96,47.8,47.8,56768.0,46.2091,46.2091,46.0549,46.0549,56768.0
2020-09-28 15:40:00,47.79,47.82,47.67,47.68,95696.0,46.0453,46.0742,45.9297,45.9393,95696.0
2020-09-28 15:50:00,47.68,47.73,47.56,47.62,235428.0,45.9393,45.9875,45.8237,45.8815,235428.0
2020-09-29 09:30:00,47.57,47.69,47.22,47.41,119758.0,45.8333,45.949,45.4961,45.6792,119758.0
2020-09-29 09:40:00,47.42,47.53,46.78,46.82,137757.0,45.6888,45.7948,45.0722,45.1107,137757.0
2020-09-29 09:50:00,46.84,47.18,46.72,47.04,64879.0,45.13,45.4576,45.0144,45.3227,64879.0
2020-09-29 10:00:00,47.03,47.05,46.79,46.95,44808.0,45.313,45.3323,45.0818,45.236,44808.0
2020-09-29 10:10:00,46.96,46.97,46.78,46.96,39772.0,45.2456,45.2552,45.0722,45.2456,39772.0
2020-09-29 10:20:00,46.98,47.08,46.95,47.05,27809.0,45.2649,45.3612,45.236,45.3323,27809.0
2020-09-29 10:30:00,47.05,47.09,46.72,46.79,33139.0,45.3323,45.3709,45.0144,45.0818,33139.0
2020-09-29 10:40:00,46.78,46.89,46.75,46.89,46671.0,45.0722,45.1782,45.0433,45.1782,46671.0
2020-09-29 10:50:00,46.89,46.92,46.71,46.72,34782.0,45.1782,45.2071,45.0047,45.0144,34782.0
2020-09-29 11:00:00,46.71,46.72,46.53,46.55,76392.0,45.0047,45.0144,44.8313,44.8506,76392.0
2020-09-29 11:10:00,46.56,46.73,46.47,46.72,45582.0,44.8602,45.024,44.7735,45.0144,45582.0
2020-09-29 11:20:00,46.74,46.8,46.7,46.73,26332.0,45.0336,45.0914,44.9951,45.024,26332.0
2020-09-29 11:30:00,46.73,46.85,46.7,46.81,35693.0,45.024,45.1396,44.9951,45.1011,35693.0
2020-09-29 11:40:00,46.82,46.82,46.4,46.43,27566.0,45.1107,45.1107,44.706,44.735,27566.0
2020-09-29 11:50:00,46.42,46.55,46.33,46.49,34501.0,44.7253,44.8506,44.6386,44.7928,34501.0
2020-09-29 12:00:00,46.51,46.53,46.4,46.52,22782.0,44.812,44.8313,44.706,44.8217,22782.0
2020-09-29 12:10:00,46.5,46.57,46.47,46.54,33298.0,44.8024,44.8698,44.7735,44.8409,33298.0
2020-09-29 12:20:00,46.53,46.58,46.47,46.52,16979.0,44.8313,44.8795,44.7735,44.8217,16979.0
2020-09-29 12:30:00,46.5,46.64,46.47,46.64,19123.0,44.8024,44.9373,44.7735,44.9373,19123.0
2020-09-29 12:40:00,46.62,46.66,46.54,46.62,16853.0,44.918,44.9566,44.8409,44.918,16853.0
2020-09-29 12:50:00,46.62,46.66,46.55,46.66,19359.0,44.918,44.9566,44.8506,44.9566,19359.0
2020-09-29 13:00:00,46.66,46.7,46.55,46.59,43513.0,44.9566,44.9951,44.8506,44.8891,43513.0
2020-09-29 13:10:00,46.58,46.68,46.57,46.63,27716.0,44.8795,44.9758,44.8698,44.9276,27716.0
2020-09-29 13:20:00,46.62,46.72,46.57,46.72,44304.0,44.918,45.0144,44.8698,45.0144,44304.0
2020-09-29 13:30:00,46.72,46.76,46.63,46.68,23324.0,45.0144,45.0529,44.9276,44.9758,23324.0
2020-09-29 13:40:00,46.68,46.73,46.65,46.7,14152.0,44.9758,45.024,44.9469,44.9951,14152.0
2020-09-29 13:50:00,46.72,46.81,46.72,46.77,28641.0,45.0144,45.1011,45.0144,45.0625,28641.0
2020-09-29 14:00:00,46.78,46.82,46.72,46.74,18926.0,45.0722,45.1107,45.0144,45.0336,18926.0
2020-09-29 14:10:00,46.74,46.79,46.71,46.78,16966.0,45.0336,45.0818,45.0047,45.0722,16966.0
2020-09-29 14:20:00,46.77,46.89,46.75,46.86,28121.0,45.0625,45.1782,45.0433,45.1493,28121.0
2020-09-29 14:30:00,46.87,46.88,46.78,46.81,18761.0,45.1589,45.1685,45.0722,45.1011,18761.0
2020-09-29 14:40:00,46.81,46.82,46.74,46.75,19507.0,45.1011,45.1107,45.0336,45.0433,19507.0
2020-09-29 14:50:00,46.74,46.8,46.72,46.72,22637.0,45.0336,45.0914,45.0144,45.0144,22637.0
2020-09-29 15:00:00,46.72,46.78,46.69,46.75,24799.0,45.0144,45.0722,44.9855,45.0433,24799.0
2020-09-29 15:10:00,46.76,46.81,46.72,46.8,42742.0,45.0529,45.1011,45.0144,45.0914,42742.0
2020-09-29 15:20:00,46.81,46.83,46.72,46.76,55967.0,45.1011,45.1203,45.0144,45.0529,55967.0
2020-09-29 15:30:00,46.75,46.79,46.65,46.68,44961.0,45.0433,45.0818,44.9469,44.9758,44961.0
2020-09-29 15:40:00,46.68,46.78,46.64,46.77,67168.0,44.9758,45.0722,44.9373,45.0625,67168.0
2020-09-29 15:50:00,46.78,46.84,46.7,46.74,250209.0,45.0722,45.13,44.9951,45.0336,250209.0
2020-09-30 09:30:00,47.11,47.67,47.01,47.34,90968.0,45.3901,45.9297,45.2938,45.6117,90968.0
2020-09-30 09:40:00,47.37,47.47,47.13,47.43,51998.0,45.6406,45.737,45.4094,45.6984,51998.0
2020-09-30 09:50:00,47.37,47.5,47.21,47.33,54535.0,45.6406,45.7659,45.4865,45.6021,54535.0
2020-09-30 10:00:00,47.28,47.35,47.07,47.29,51656.0,45.5539,45.6214,45.3516,45.5636,51656.0
2020-09-30 10:10:00,47.3,47.38,47.12,47.17,35935.0,45.5732,45.6503,45.3998,45.4479,35935.0
2020-09-30 10:20:00,47.17,47.23,47.04,47.06,39886.0,45.4479,45.5057,45.3227,45.342,39886.0
2020-09-30 10:30:00,47.08,47.29,47.03,47.17,42630.0,45.3612,45.5636,45.313,45.4479,42630.0
2020-09-30 10:40:00,47.17,47.34,47.09,47.17,60512.0,45.4479,45.6117,45.3709,45.4479,60512.0
2020-09-30 10:50:00,47.17,47.22,47.01,47.03,40016.0,45.4479,45.4961,45.2938,45.313,40016.0
2020-09-30 11:00:00,47.03,47.04,46.83,46.84,32030.0,45.313,45.3227,45.1203,45.13,32030.0
2020-09-30 11:10:00,46.85,46.88,46.72,46.82,42263.0,45.1396,45.1685,45.0144,45.1107,42263.0
2020-09-30 11:20:00,46.82,46.92,46.81,46.88,34783.0,45.1107,45.2071,45.1011,45.1685,34783.0
2020-09-30 11:30:00,46.87,46.87,46.62,46.63,49986.0,45.1589,45.1589,44.918,44.9276,49986.0
2020-09-30 11:40:00,46.64,46.82,46.55,46.81,64697.0,44.9373,45.1107,44.8506,45.1011,64697.0
2020-09-30 11:50:00,46.79,46.8,46.71,46.73,38130.0,45.0818,45.0914,45.0047,45.024,38130.0
2020-09-30 12:00:00,46.73,46.82,46.73,46.75,55090.0,45.024,45.1107,45.024,45.0433,55090.0
2020-09-30 12:10:00,46.76,46.81,46.71,46.78,26761.0,45.0529,45.1011,45.0047,45.0722,26761.0
2020-09-30 12:20:00,46.78,46.87,46.76,46.84,27513.0,45.0722,45.1589,45.0529,45.13,27513.0
2020-09-30 12:30:00,46.87,46.88,46.73,46.74,21696.0,45.1589,45.1685,45.024,45.0336,21696.0
2020-09-30 12:40:00,46.74,46.82,46.69,46.8,20863.0,45.0336,45.1107,44.9855,45.0914,20863.0
2020-09-30 12:50:00,46.82,46.9,46.77,46.85,24310.0,45.1107,45.1878,45.0625,45.1396,24310.0
2020-09-30 13:00:00,46.86,46.87,46.69,46.71,19923.0,45.1493,45.1589,44.9855,45.0047,19923.0
2020-09-30 13:10:00,46.73,46.84,46.73,46.8,48191.0,45.024,45.13,45.024,45.0914,48191.0
2020-09-30 13:20:00,46.8,46.94,46.79,46.94,40402.0,45.0914,45.2263,45.0818,45.2263,40402.0
2020-09-30 13:30:00,46.93,47.14,46.9,47.08,62357.0,45.2167,45.419,45.1878,45.3612,62357.0
2020-09-30 13:40:00,47.09,47.1,47.0,47.0,26465.0,45.3709,45.3805,45.2841,45.2841,26465.0
2020-09-30 13:50:00,47.01,47.07,46.98,47.07,25306.0,45.2938,45.3516,45.2649,45.3516,25306.0
2020-09-30 14:00:00,47.07,47.11,47.02,47.11,22042.0,45.3516,45.3901,45.3034,45.3901,22042.0
2020-09-30 14:10:00,47.12,47.12,47.0,47.01,21648.0,45.3998,45.3998,45.2841,45.2938,21648.0
2020-09-30 14:20:00,47.01,47.07,46.74,46.89,83686.0,45.2938,45.3516,45.0336,45.1782,83686.0
2020-09-30 14:30:00,46.89,46.9,46.69,46.72,63384.0,45.1782,45.1878,44.9855,45.0144,63384.0
2020-09-30 14:40:00,46.73,46.77,46.46,46.52,39719.0,45.024,45.0625,44.7639,44.8217,39719.0
2020-09-30 14:50:00,46.5,46.72,46.46,46.69,55923.0,44.8024,45.0144,44.7639,44.9855,55923.0
2020-09-30 15:00:00,46.67,46.74,46.56,46.65,35015.0,44.9662,45.0336,44.8602,44.9469,35015.0
2020-09-30 15:10:00,46.65,46.68,46.39,46.41,82917.0,44.9469,44.9758,44.6964,44.7157,82917.0
2020-09-30 15:20:00,46.41,46.65,46.31,46.63,33988.0,44.7157,44.9469,44.6193,44.9276,33988.0
2020-09-30 15:30:00,46.61,46.62,46.52,46.55,54321.0,44.9084,44.918,44.8217,44.8506,54321.0
2020-09-30 15:40:00,46.57,46.79,46.51,46.76,64225.0,44.8698,45.0818,44.812,45.0529,64225.0
2020-09-30 15:50:00,46.76,46.82,46.63,46.63,257186.0,45.0529,45.1107,44.9276,44.9276,257186.0
2020-10-01 09:30:00,46.46,46.93,46.25,46.8,147008.0,44.7639,45.2167,44.5615,45.0914,147008.0
2020-10-01 09:40:00,46.87,46.92,46.36,46.52,99396.0,45.1589,45.2071,44.6675,44.8217,99396.0
2020-10-01 09:50:00,46.46,46.67,46.31,46.6,96157.0,44.7639,44.9662,44.6193,44.8987,96157.0
2020-10-01 10:00:00,46.56,46.56,46.12,46.21,60803.0,44.8602,44.8602,44.4363,44.523,60803.0
2020-10-01 10:10:00,46.22,46.54,46.13,46.43,49269.0,44.5326,44.8409,44.4459,44.735,49269.0
2020-10-01 10:20:00,46.46,46.57,46.31,46.43,36400.0,44.7639,44.8698,44.6193,44.735,36400.0
2020-10-01 10:30:00,46.42,46.65,46.37,46.57,29008.0,44.7253,44.9469,44.6771,44.8698,29008.0
2020-10-01 10:40:00,46.58,46.58,46.32,46.35,38988.0,44.8795,44.8795,44.629,44.6579,38988.0
2020-10-01 10:50:00,46.34,46.35,46.15,46.24,55245.0,44.6482,44.6579,44.4652,44.5519,55245.0
2020-10-01 11:00:00,46.26,46.28,46.1,46.13,40458.0,44.5712,44.5904,44.417,44.4459,40458.0
2020-10-01 11:10:00,46.13,46.28,46.08,46.2,68637.0,44.4459,44.5904,44.3977,44.5133,68637.0
2020-10-01 11:20:00,46.2,46.36,46.19,46.25,45926.0,44.5133,44.6675,44.5037,44.5615,45926.0
2020-10-01 11:30:00,46.27,46.36,46.21,46.25,51580.0,44.5808,44.6675,44.523,44.5615,51580.0
2020-10-01 11:40:00,46.26,46.26,46.13,46.16,48561.0,44.5712,44.5712,44.4459,44.4748,48561.0
2020-10-01 11:50:00,46.15,46.26,46.14,46.23,26022.0,44.4652,44.5712,44.4555,44.5423,26022.0
2020-10-01 12:00:00,46.22,46.32,46.12,46.2,67637.0,44.5326,44.629,44.4363,44.5133,67637.0
2020-10-01 12:10:00,46.21,46.24,46.1,46.16,58994.0,44.523,44.5519,44.417,44.4748,58994.0
2020-10-01 12:20:00,46.17,46.27,46.17,46.27,32451.0,44.4844,44.5808,44.4844,44.5808,32451.0
2020-10-01 12:30:00,46.29,46.32,46.21,46.26,31398.0,44.6001,44.629,44.523,44.5712,31398.0
2020-10-01 12:40:00,46.26,46.35,46.24,46.32,29968.0,44.5712,44.6579,44.5519,44.629,29968.0
2020-10-01 12:50:00,46.32,46.35,46.25,46.25,33889.0,44.629,44.6579,44.5615,44.5615,33889.0
2020-10-01 13:00:00,46.26,46.45,46.26,46.43,28020.0,44.5712,44.7542,44.5712,44.735,28020.0
2020-10-01 13:10:00,46.44,46.51,46.24,46.27,130944.0,44.7446,44.812,44.5519,44.5808,130944.0
2020-10-01 13:20:00,46.27,46.3,46.17,46.23,67625.0,44.5808,44.6097,44.4844,44.5423,67625.0
2020-10-01 13:30:00,46.23,46.27,46.17,46.23,40688.0,44.5423,44.5808,44.4844,44.5423,40688.0
2020-10-01 13:40:00,46.24,46.28,46.2,46.23,30646.0,44.5519,44.5904,44.5133,44.5423,30646.0
2020-10-01 13:50:00,46.22,46.25,46.08,46.12,51100.0,44.5326,44.5615,44.3977,44.4363,51100.0
2020-10-01 14:00:00,46.13,46.21,45.92,45.95,114396.0,44.4459,44.523,44.2436,44.2725,114396.0
2020-10-01 14:10:00,45.96,46.03,45.93,46.03,71930.0,44.2821,44.3496,44.2532,44.3496,71930.0
2020-10-01 14:20:00,46.01,46.18,46.0,46.18,23340.0,44.3303,44.4941,44.3206,44.4941,23340.0
2020-10-01 14:30:00,46.18,46.31,46.16,46.3,29392.0,44.4941,44.6193,44.4748,44.6097,29392.0
2020-10-01 14:40:00,46.31,46.31,46.15,46.15,38867.0,44.6193,44.6193,44.4652,44.4652,38867.0
2020-10-01 14:50:00,46.16,46.25,46.15,46.18,44268.0,44.4748,44.5615,44.4652,44.4941,44268.0
2020-10-01 15:00:00,46.19,46.3,46.18,46.22,30789.0,44.5037,44.6097,44.4941,44.5326,30789.0
2020-10-01 15:10:00,46.22,46.25,46.16,46.18,34525.0,44.5326,44.5615,44.4748,44.4941,34525.0
2020-10-01 15:20:00,46.16,46.19,46.12,46.15,36646.0,44.4748,44.5037,44.4363,44.4652,36646.0
2020-10-01 15:30:00,46.15,46.27,46.13,46.24,69041.0,44.4652,44.5808,44.4459,44.5519,69041.0
2020-10-01 15:40:00,46.24,46.27,46.18,46.26,118845.0,44.5519,44.5808,44.4941,44.5712,118845.0
2020-10-01 15:50:00,46.26,46.3,46.11,46.22,452596.0,44.5712,44.6097,44.4266,44.5326,452596.0
2020-10-02 09:30:00,45.19,45.6,45.12,45.57,141918.0,43.5402,43.9353,43.4728,43.9063,141918.0
2020-10-02 09:40:00,45.5,45.56,45.14,45.25,61895.0,43.8389,43.8967,43.492,43.598,61895.0
2020-10-02 09:50:00,45.27,45.27,44.77,45.07,254349.0,43.6173,43.6173,43.1356,43.4246,254349.0
2020-10-02 10:00:00,45.09,45.83,45.09,45.76,167426.0,43.4439,44.1569,43.4439,44.0894,167426.0
2020-10-02 10:10:00,45.79,45.96,45.7,45.86,226853.0,44.1183,44.2821,44.0316,44.1858,226853.0
2020-10-02 10:20:00,45.83,45.96,45.66,45.87,54875.0,44.1569,44.2821,43.9931,44.1954,54875.0
2020-10-02 10:30:00,45.87,46.06,45.83,45.84,133932.0,44.1954,44.3785,44.1569,44.1665,133932.0
2020-10-02 10:40:00,45.83,45.83,45.58,45.69,52452.0,44.1569,44.1569,43.916,44.022,52452.0
2020-10-02 10:50:00,45.69,45.79,45.64,45.7,22638.0,44.022,44.1183,43.9738,44.0316,22638.0
2020-10-02 11:00:00,45.71,45.8,45.61,45.77,38631.0,44.0412,44.128,43.9449,44.099,38631.0
2020-10-02 11:10:00,45.75,45.89,45.7,45.89,21449.0,44.0798,44.2147,44.0316,44.2147,21449.0
2020-10-02 11:20:00,45.87,45.98,45.83,45.93,36352.0,44.1954,44.3014,44.1569,44.2532,36352.0
2020-10-02 11:30:00,45.94,45.97,45.78,45.81,75580.0,44.2628,44.2917,44.1087,44.1376,75580.0
2020-10-02 11:40:00,45.79,45.94,45.78,45.91,52506.0,44.1183,44.2628,44.1087,44.2339,52506.0
2020-10-02 11:50:00,45.92,45.97,45.68,45.73,58617.0,44.2436,44.2917,44.0123,44.0605,58617.0
2020-10-02 12:00:00,45.72,46.02,45.68,46.02,49106.0,44.0509,44.3399,44.0123,44.3399,49106.0
2020-10-02 12:10:00,46.03,46.51,45.95,46.48,226124.0,44.3496,44.812,44.2725,44.7831,226124.0
2020-10-02 12:20:00,46.53,46.61,46.22,46.29,123500.0,44.8313,44.9084,44.5326,44.6001,123500.0
2020-10-02 12:30:00,46.28,46.39,46.18,46.36,27300.0,44.5904,44.6964,44.4941,44.6675,27300.0
2020-10-02 12:40:00,46.38,46.46,46.32,46.33,151092.0,44.6868,44.7639,44.629,44.6386,151092.0
2020-10-02 12:50:00,46.35,46.45,46.25,46.36,40483.0,44.6579,44.7542,44.5615,44.6675,40483.0
2020-10-02 13:00:00,46.36,46.41,46.19,46.22,36425.0,44.6675,44.7157,44.5037,44.5326,36425.0
2020-10-02 13:10:00,46.23,46.34,46.2,46.27,20768.0,44.5423,44.6482,44.5133,44.5808,20768.0
2020-10-02 13:20:00,46.27,46.34,46.23,46.23,26950.0,44.5808,44.6482,44.5423,44.5423,26950.0
2020-10-02 13:30:00,46.25,46.3,46.17,46.26,13573.0,44.5615,44.6097,44.4844,44.5712,13573.0
2020-10-02 13:40:00,46.25,46.25,46.0,46.02,19545.0,44.5615,44.5615,44.3206,44.3399,19545.0
2020-10-02 13:50:00,46.03,46.09,45.93,46.07,20637.0,44.3496,44.4074,44.2532,44.3881,20637.0
2020-10-02 14:00:00,46.09,46.28,46.09,46.22,20407.0,44.4074,44.5904,44.4074,44.5326,20407.0
2020-10-02 14:10:00,46.23,46.26,46.17,46.21,39966.0,44.5423,44.5712,44.4844,44.523,39966.0
2020-10-02 14:20:00,46.21,46.28,46.15,46.16,53920.0,44.523,44.5904,44.4652,44.4748,53920.0
2020-10-02 14:30:00,46.17,46.22,46.06,46.18,51478.0,44.4844,44.5326,44.3785,44.4941,51478.0
2020-10-02 14:40:00,46.18,46.35,46.16,46.31,23672.0,44.4941,44.6579,44.4748,44.6193,23672.0
2020-10-02 14:50:00,46.31,46.36,46.19,46.32,28332.0,44.6193,44.6675,44.5037,44.629,28332.0
2020-10-02 15:00:00,46.32,46.32,46.18,46.2,36224.0,44.629,44.629,44.4941,44.5133,36224.0
2020-10-02 15:10:00,46.2,46.29,46.08,46.26,48123.0,44.5133,44.6001,44.3977,44.5712,48123.0
2020-10-02 15:20:00,46.25,46.33,46.17,46.26,102084.0,44.5615,44.6386,44.4844,44.5712,102084.0
2020-10-02 15:30:00,46.26,46.4,46.22,46.3,113090.0,44.5712,44.706,44.5326,44.6097,113090.0
2020-10-02 15:40:00,46.29,46.35,46.27,46.3,146395.0,44.6001,44.6579,44.5808,44.6097,146395.0
2020-10-02 15:50:00,46.3,46.32,46.12,46.15,454777.0,44.6097,44.629,44.4363,44.4652,454777.0
2020-10-05 09:30:00,46.09,46.28,45.68,45.79,186434.0,44.4074,44.5904,44.0123,44.1183,186434.0
2020-10-05 09:40:00,45.8,46.22,45.69,45.82,85517.0,44.128,44.5326,44.022,44.1472,85517.0
2020-10-05 09:50:00,45.82,45.83,45.52,45.61,62441.0,44.1472,44.1569,43.8582,43.9449,62441.0
2020-10-05 10:00:00,45.61,45.71,45.49,45.61,94385.0,43.9449,44.0412,43.8293,43.9449,94385.0
2020-10-05 10:10:00,45.6,45.87,45.6,45.79,91878.0,43.9353,44.1954,43.9353,44.1183,91878.0
2020-10-05 10:20:00,45.78,45.8,45.61,45.64,48928.0,44.1087,44.128,43.9449,43.9738,48928.0
2020-10-05 10:30:00,45.65,45.68,45.42,45.44,68891.0,43.9834,44.0123,43.7618,43.7811,68891.0
2020-10-05 10:40:00,45.42,45.54,45.37,45.54,140844.0,43.7618,43.8774,43.7136,43.8774,140844.0
2020-10-05 10:50:00,45.55,45.56,45.21,45.31,141382.0,43.8871,43.8967,43.5595,43.6558,141382.0
2020-10-05 11:00:00,45.32,45.45,45.28,45.33,170175.0,43.6655,43.7907,43.6269,43.6751,170175.0
2020-10-05 11:10:00,45.31,45.46,45.22,45.44,291768.0,43.6558,43.8004,43.5691,43.7811,291768.0
2020-10-05 11:20:00,45.45,45.54,45.4,45.42,169225.0,43.7907,43.8774,43.7426,43.7618,169225.0
2020-10-05 11:30:00,45.42,45.42,45.2,45.23,131942.0,43.7618,43.7618,43.5499,43.5788,131942.0
2020-10-05 11:40:00,45.22,45.26,45.07,45.21,122555.0,43.5691,43.6077,43.4246,43.5595,122555.0
2020-10-05 11:50:00,45.2,45.34,45.17,45.19,84633.0,43.5499,43.6847,43.5209,43.5402,84633.0
2020-10-05 12:00:00,45.17,45.23,45.15,45.23,40078.0,43.5209,43.5788,43.5017,43.5788,40078.0
2020-10-05 12:10:00,45.23,45.32,45.19,45.2,56995.0,43.5788,43.6655,43.5402,43.5499,56995.0
2020-10-05 12:20:00,45.2,45.22,45.12,45.18,46817.0,43.5499,43.5691,43.4728,43.5306,46817.0
2020-10-05 12:30:00,45.18,45.21,45.13,45.19,64800.0,43.5306,43.5595,43.4824,43.5402,64800.0
2020-10-05 12:40:00,45.2,45.28,45.18,45.23,77861.0,43.5499,43.6269,43.5306,43.5788,77861.0
2020-10-05 12:50:00,45.22,45.27,45.18,45.23,93322.0,43.5691,43.6173,43.5306,43.5788,93322.0
2020-10-05 13:00:00,45.23,45.24,45.0,45.09,118760.0,43.5788,43.5884,43.3572,43.4439,118760.0
2020-10-05 13:10:00,45.1,45.18,45.09,45.12,68714.0,43.4535,43.5306,43.4439,43.4728,68714.0
2020-10-05 13:20:00,45.12,45.15,45.06,45.11,41626.0,43.4728,43.5017,43.415,43.4631,41626.0
2020-10-05 13:30:00,45.1,45.11,44.95,45.03,114327.0,43.4535,43.4631,43.309,43.3861,114327.0
2020-10-05 13:40:00,45.03,45.18,44.99,45.18,538793.0,43.3861,43.5306,43.3475,43.5306,538793.0
2020-10-05 13:50:00,45.18,45.36,45.18,45.27,152107.0,43.5306,43.704,43.5306,43.6173,152107.0
2020-10-05 14:00:00,45.28,45.31,45.21,45.26,62273.0,43.6269,43.6558,43.5595,43.6077,62273.0
2020-10-05 14:10:00,45.26,45.54,45.26,45.51,230180.0,43.6077,43.8774,43.6077,43.8485,230180.0
2020-10-05 14:20:00,45.5,45.6,45.46,45.55,280035.0,43.8389,43.9353,43.8004,43.8871,280035.0
2020-10-05 14:30:00,45.55,45.57,45.36,45.45,60944.0,43.8871,43.9063,43.704,43.7907,60944.0
2020-10-05 14:40:00,45.43,45.56,45.32,45.54,133523.0,43.7715,43.8967,43.6655,43.8774,133523.0
2020-10-05 14:50:00,45.54,45.68,45.5,45.64,136106.0,43.8774,44.0123,43.8389,43.9738,136106.0
2020-10-05 15:00:00,45.64,45.72,45.58,45.71,89606.0,43.9738,44.0509,43.916,44.0412,89606.0
2020-10-05 15:10:00,45.72,45.95,45.72,45.95,191656.0,44.0509,44.2725,44.0509,44.2725,191656.0
2020-10-05 15:20:00,45.95,46.04,45.92,46.03,111885.0,44.2725,44.3592,44.2436,44.3496,111885.0
2020-10-05 15:30:00,46.02,46.12,45.99,46.08,95240.0,44.3399,44.4363,44.311,44.3977,95240.0
2020-10-05 15:40:00,46.07,46.22,46.0,46.16,244175.0,44.3881,44.5326,44.3206,44.4748,244175.0
2020-10-05 15:50:00,46.15,46.24,46.06,46.2,352957.0,44.4652,44.5519,44.3785,44.5133,352957.0
2020-10-06 09:30:00,46.64,47.26,46.45,47.03,164744.0,44.9373,45.5346,44.7542,45.313,164744.0
2020-10-06 09:40:00,47.04,47.27,46.88,47.1,125824.0,45.3227,45.5443,45.1685,45.3805,125824.0
2020-10-06 09:50:00,47.09,47.11,46.65,46.67,37181.0,45.3709,45.3901,44.9469,44.9662,37181.0
2020-10-06 10:00:00,46.67,47.02,46.67,46.93,73033.0,44.9662,45.3034,44.9662,45.2167,73033.0
2020-10-06 10:10:00,46.92,47.17,46.87,47.11,88051.0,45.2071,45.4479,45.1589,45.3901,88051.0
2020-10-06 10:20:00,47.11,47.46,47.1,47.43,91915.0,45.3901,45.7273,45.3805,45.6984,91915.0
2020-10-06 10:30:00,47.45,47.65,47.41,47.65,165577.0,45.7177,45.9104,45.6792,45.9104,165577.0
2020-10-06 10:40:00,47.65,47.73,47.45,47.65,120190.0,45.9104,45.9875,45.7177,45.9104,120190.0
2020-10-06 10:50:00,47.68,47.7,47.55,47.59,49311.0,45.9393,45.9586,45.8141,45.8526,49311.0
2020-10-06 11:00:00,47.57,47.58,47.42,47.5,33006.0,45.8333,45.843,45.6888,45.7659,33006.0
2020-10-06 11:10:00,47.52,47.64,47.44,47.52,75748.0,45.7852,45.9008,45.7081,45.7852,75748.0
2020-10-06 11:20:00,47.5,47.53,47.23,47.27,88960.0,45.7659,45.7948,45.5057,45.5443,88960.0
2020-10-06 11:30:00,47.28,47.5,47.26,47.5,52293.0,45.5539,45.7659,45.5346,45.7659,52293.0
2020-10-06 11:40:00,47.5,47.51,47.4,47.4,38719.0,45.7659,45.7755,45.6695,45.6695,38719.0
2020-10-06 11:50:00,47.36,47.36,47.25,47.29,55823.0,45.631,45.631,45.525,45.5636,55823.0
2020-10-06 12:00:00,47.31,47.38,47.16,47.18,24058.0,45.5828,45.6503,45.4383,45.4576,24058.0
2020-10-06 12:10:00,47.19,47.28,47.16,47.24,36428.0,45.4672,45.5539,45.4383,45.5154,36428.0
2020-10-06 12:20:00,47.21,47.28,47.19,47.21,34209.0,45.4865,45.5539,45.4672,45.4865,34209.0
2020-10-06 12:30:00,47.21,47.39,47.14,47.34,125376.0,45.4865,45.6599,45.419,45.6117,125376.0
2020-10-06 12:40:00,47.34,47.35,47.24,47.28,32613.0,45.6117,45.6214,45.5154,45.5539,32613.0
2020-10-06 12:50:00,47.29,47.41,47.26,47.38,42628.0,45.5636,45.6792,45.5346,45.6503,42628.0
2020-10-06 13:00:00,47.38,47.54,47.34,47.53,53103.0,45.6503,45.8044,45.6117,45.7948,53103.0
2020-10-06 13:10:00,47.54,47.61,47.41,47.46,68240.0,45.8044,45.8719,45.6792,45.7273,68240.0
2020-10-06 13:20:00,47.45,47.47,47.34,47.35,39671.0,45.7177,45.737,45.6117,45.6214,39671.0
2020-10-06 13:30:00,47.36,47.39,47.3,47.31,33770.0,45.631,45.6599,45.5732,45.5828,33770.0
2020-10-06 13:40:00,47.32,47.33,47.21,47.24,28454.0,45.5925,45.6021,45.4865,45.5154,28454.0
2020-10-06 13:50:00,47.24,47.28,47.18,47.25,52718.0,45.5154,45.5539,45.4576,45.525,52718.0
2020-10-06 14:00:00,47.25,47.37,47.21,47.35,37558.0,45.525,45.6406,45.4865,45.6214,37558.0
2020-10-06 14:10:00,47.35,47.69,47.34,47.65,124864.0,45.6214,45.949,45.6117,45.9104,124864.0
2020-10-06 14:20:00,47.67,47.81,47.62,47.78,111665.0,45.9297,46.0646,45.8815,46.0357,111665.0
2020-10-06 14:30:00,47.79,47.9,47.74,47.9,89076.0,46.0453,46.1513,45.9971,46.1513,89076.0
2020-10-06 14:40:00,47.9,48.05,47.76,47.78,154529.0,46.1513,46.2958,46.0164,46.0357,154529.0
2020-10-06 14:50:00,47.78,47.79,47.0,47.18,307679.0,46.0357,46.0453,45.2841,45.4576,307679.0
2020-10-06 15:00:00,47.18,47.25,46.72,46.78,269413.0,45.4576,45.525,45.0144,45.0722,269413.0
2020-10-06 15:10:00,46.77,46.8,46.52,46.54,152125.0,45.0625,45.0914,44.8217,44.8409,152125.0
2020-10-06 15:20:00,46.53,46.78,46.5,46.76,133301.0,44.8313,45.0722,44.8024,45.0529,133301.0
2020-10-06 15:30:00,46.75,46.8,46.59,46.69,235960.0,45.0433,45.0914,44.8891,44.9855,235960.0
2020-10-06 15:40:00,46.68,46.7,46.39,46.47,97061.0,44.9758,44.9951,44.6964,44.7735,97061.0
2020-10-06 15:50:00,46.47,46.53,46.29,46.39,440730.0,44.7735,44.8313,44.6001,44.6964,440730.0
2020-10-07 09:30:00,46.96,47.1,46.56,46.59,261263.0,45.2456,45.3805,44.8602,44.8891,261263.0
2020-10-07 09:40:00,46.58,47.1,46.5,46.87,159353.0,44.8795,45.3805,44.8024,45.1589,159353.0
2020-10-07 09:50:00,46.87,46.88,46.61,46.64,65589.0,45.1589,45.1685,44.9084,44.9373,65589.0
2020-10-07 10:00:00,46.63,46.64,46.23,46.33,76735.0,44.9276,44.9373,44.5423,44.6386,76735.0
2020-10-07 10:10:00,46.32,46.43,46.17,46.41,100019.0,44.629,44.735,44.4844,44.7157,100019.0
2020-10-07 10:20:00,46.4,46.47,46.31,46.39,35723.0,44.706,44.7735,44.6193,44.6964,35723.0
2020-10-07 10:30:00,46.36,46.48,46.17,46.2,54307.0,44.6675,44.7831,44.4844,44.5133,54307.0
2020-10-07 10:40:00,46.21,46.34,46.19,46.23,77036.0,44.523,44.6482,44.5037,44.5423,77036.0
2020-10-07 10:50:00,46.23,46.29,46.11,46.13,49344.0,44.5423,44.6001,44.4266,44.4459,49344.0
2020-10-07 11:00:00,46.11,46.45,46.11,46.41,85846.0,44.4266,44.7542,44.4266,44.7157,85846.0
2020-10-07 11:10:00,46.42,46.63,46.3,46.55,119959.0,44.7253,44.9276,44.6097,44.8506,119959.0
2020-10-07 11:20:00,46.54,46.75,46.47,46.7,72876.0,44.8409,45.0433,44.7735,44.9951,72876.0
2020-10-07 11:30:00,46.68,46.9,46.63,46.63,87742.0,44.9758,45.1878,44.9276,44.9276,87742.0
2020-10-07 11:40:00,46.63,46.75,46.56,46.7,75482.0,44.9276,45.0433,44.8602,44.9951,75482.0
2020-10-07 11:50:00,46.71,46.83,46.66,46.78,34936.0,45.0047,45.1203,44.9566,45.0722,34936.0
2020-10-07 12:00:00,46.79,46.83,46.71,46.8,35545.0,45.0818,45.1203,45.0047,45.0914,35545.0
2020-10-07 12:10:00,46.79,46.79,46.55,46.65,33652.0,45.0818,45.0818,44.8506,44.9469,33652.0
2020-10-07 12:20:00,46.66,46.66,46.5,46.57,32014.0,44.9566,44.9566,44.8024,44.8698,32014.0
2020-10-07 12:30:00,46.58,46.63,46.54,46.55,19171.0,44.8795,44.9276,44.8409,44.8506,19171.0
2020-10-07 12:40:00,46.54,46.59,46.48,46.48,24135.0,44.8409,44.8891,44.7831,44.7831,24135.0
2020-10-07 12:50:00,46.47,46.56,46.42,46.53,29810.0,44.7735,44.8602,44.7253,44.8313,29810.0
2020-10-07 13:00:00,46.52,46.71,46.52,46.62,44259.0,44.8217,45.0047,44.8217,44.918,44259.0
2020-10-07 13:10:00,46.63,46.64,46.47,46.5,23143.0,44.9276,44.9373,44.7735,44.8024,23143.0
2020-10-07 13:20:00,46.5,46.5,46.42,46.46,36829.0,44.8024,44.8024,44.7253,44.7639,36829.0
2020-10-07 13:30:00,46.47,46.53,46.42,46.45,28376.0,44.7735,44.8313,44.7253,44.7542,28376.0
2020-10-07 13:40:00,46.44,46.57,46.42,46.51,29158.0,44.7446,44.8698,44.7253,44.812,29158.0
2020-10-07 13:50:00,46.5,46.65,46.5,46.54,56408.0,44.8024,44.9469,44.8024,44.8409,56408.0
2020-10-07 14:00:00,46.53,46.62,46.41,46.46,44834.0,44.8313,44.918,44.7157,44.7639,44834.0
2020-10-07 14:10:00,46.47,46.52,46.4,46.46,27238.0,44.7735,44.8217,44.706,44.7639,27238.0
2020-10-07 14:20:00,46.46,46.56,46.44,46.53,32430.0,44.7639,44.8602,44.7446,44.8313,32430.0
2020-10-07 14:30:00,46.53,46.61,46.52,46.57,41396.0,44.8313,44.9084,44.8217,44.8698,41396.0
2020-10-07 14:40:00,46.58,46.6,46.52,46.57,25628.0,44.8795,44.8987,44.8217,44.8698,25628.0
2020-10-07 14:50:00,46.58,46.6,46.54,46.55,21066.0,44.8795,44.8987,44.8409,44.8506,21066.0
2020-10-07 15:00:00,46.54,46.61,46.49,46.61,57128.0,44.8409,44.9084,44.7928,44.9084,57128.0
2020-10-07 15:10:00,46.61,46.65,46.48,46.52,42565.0,44.9084,44.9469,44.7831,44.8217,42565.0
2020-10-07 15:20:00,46.52,46.57,46.5,46.57,59164.0,44.8217,44.8698,44.8024,44.8698,59164.0
2020-10-07 15:30:00,46.57,46.58,46.28,46.3,166527.0,44.8698,44.8795,44.5904,44.6097,166527.0
2020-10-07 15:40:00,46.3,46.31,46.2,46.23,134264.0,44.6097,44.6193,44.5133,44.5423,134264.0
2020-10-07 15:50:00,46.24,46.32,46.15,46.16,244538.0,44.5519,44.629,44.4652,44.4748,244538.0
2020-10-08 09:30:00,46.4,46.66,46.34,46.55,256715.0,44.706,44.9566,44.6482,44.8506,256715.0
2020-10-08 09:40:00,46.58,46.58,46.02,46.19,101517.0,44.8795,44.8795,44.3399,44.5037,101517.0
2020-10-08 09:50:00,46.19,46.36,46.11,46.28,76390.0,44.5037,44.6675,44.4266,44.5904,76390.0
2020-10-08 10:00:00,46.29,46.33,46.14,46.25,63563.0,44.6001,44.6386,44.4555,44.5615,63563.0
2020-10-08 10:10:00,46.25,46.31,46.09,46.11,48587.0,44.5615,44.6193,44.4074,44.4266,48587.0
2020-10-08 10:20:00,46.13,46.3,46.09,46.13,58809.0,44.4459,44.6097,44.4074,44.4459,58809.0
2020-10-08 10:30:00,46.13,46.41,46.01,46.32,114375.0,44.4459,44.7157,44.3303,44.629,114375.0
2020-10-08 10:40:00,46.32,46.36,46.25,46.3,30089.0,44.629,44.6675,44.5615,44.6097,30089.0
2020-10-08 10:50:00,46.31,46.37,46.22,46.3,89306.0,44.6193,44.6771,44.5326,44.6097,89306.0
2020-10-08 11:00:00,46.3,46.44,46.26,46.44,42267.0,44.6097,44.7446,44.5712,44.7446,42267.0
2020-10-08 11:10:00,46.42,46.44,46.3,46.3,24994.0,44.7253,44.7446,44.6097,44.6097,24994.0
2020-10-08 11:20:00,46.28,46.32,46.13,46.14,59981.0,44.5904,44.629,44.4459,44.4555,59981.0
2020-10-08 11:30:00,46.14,46.16,45.93,46.12,59130.0,44.4555,44.4748,44.2532,44.4363,59130.0
2020-10-08 11:40:00,46.13,46.22,46.06,46.09,52892.0,44.4459,44.5326,44.3785,44.4074,52892.0
2020-10-08 11:50:00,46.09,46.18,45.99,46.07,68901.0,44.4074,44.4941,44.311,44.3881,68901.0
2020-10-08 12:00:00,46.07,46.2,46.0,46.15,50041.0,44.3881,44.5133,44.3206,44.4652,50041.0
2020-10-08 12:10:00,46.16,46.22,46.14,46.2,49348.0,44.4748,44.5326,44.4555,44.5133,49348.0
2020-10-08 12:20:00,46.19,46.22,46.17,46.2,26055.0,44.5037,44.5326,44.4844,44.5133,26055.0
2020-10-08 12:30:00,46.2,46.35,46.19,46.32,38159.0,44.5133,44.6579,44.5037,44.629,38159.0
2020-10-08 12:40:00,46.32,46.37,46.29,46.36,46184.0,44.629,44.6771,44.6001,44.6675,46184.0
2020-10-08 12:50:00,46.35,46.42,46.35,46.36,45433.0,44.6579,44.7253,44.6579,44.6675,45433.0
2020-10-08 13:00:00,46.36,46.37,46.18,46.22,25809.0,44.6675,44.6771,44.4941,44.5326,25809.0
2020-10-08 13:10:00,46.22,46.23,46.12,46.12,28551.0,44.5326,44.5423,44.4363,44.4363,28551.0
2020-10-08 13:20:00,46.13,46.18,46.11,46.17,30831.0,44.4459,44.4941,44.4266,44.4844,30831.0
2020-10-08 13:30:00,46.17,46.27,46.12,46.22,66129.0,44.4844,44.5808,44.4363,44.5326,66129.0
2020-10-08 13:40:00,46.21,46.25,46.16,46.21,68323.0,44.523,44.5615,44.4748,44.523,68323.0
2020-10-08 13:50:00,46.21,46.24,46.16,46.16,23198.0,44.523,44.5519,44.4748,44.4748,23198.0
2020-10-08 14:00:00,46.16,46.24,46.16,46.22,38532.0,44.4748,44.5519,44.4748,44.5326,38532.0
2020-10-08 14:10:00,46.22,46.22,46.17,46.19,29531.0,44.5326,44.5326,44.4844,44.5037,29531.0
2020-10-08 14:20:00,46.19,46.3,46.17,46.26,36854.0,44.5037,44.6097,44.4844,44.5712,36854.0
2020-10-08 14:30:00,46.27,46.28,46.17,46.24,51784.0,44.5808,44.5904,44.4844,44.5519,51784.0
2020-10-08 14:40:00,46.23,46.27,46.19,46.19,58995.0,44.5423,44.5808,44.5037,44.5037,58995.0
2020-10-08 14:50:00,46.19,46.23,46.17,46.21,62632.0,44.5037,44.5423,44.4844,44.523,62632.0
2020-10-08 15:00:00,46.21,46.23,46.15,46.2,57264.0,44.523,44.5423,44.4652,44.5133,57264.0
2020-10-08 15:10:00,46.19,46.25,46.15,46.16,76770.0,44.5037,44.5615,44.4652,44.4748,76770.0
2020-10-08 15:20:00,46.16,46.23,46.11,46.17,124273.0,44.4748,44.5423,44.4266,44.4844,124273.0
2020-10-08 15:30:00,46.17,46.19,46.07,46.09,136484.0,44.4844,44.5037,44.3881,44.4074,136484.0
2020-10-08 15:40:00,46.09,46.15,46.08,46.14,177061.0,44.4074,44.4652,44.3977,44.4555,177061.0
2020-10-08 15:50:00,46.13,46.16,45.95,46.11,695291.0,44.4459,44.4748,44.2725,44.4266,695291.0
2020-10-09 09:30:00,46.18,46.38,45.91,45.91,182149.0,44.4941,44.6868,44.2339,44.2339,182149.0
2020-10-09 09:40:00,45.91,46.05,45.74,45.92,152995.0,44.2339,44.3688,44.0701,44.2436,152995.0
2020-10-09 09:50:00,45.95,45.96,45.59,45.61,168681.0,44.2725,44.2821,43.9256,43.9449,168681.0
2020-10-09 10:00:00,45.64,45.83,45.61,45.67,105870.0,43.9738,44.1569,43.9449,44.0027,105870.0
2020-10-09 10:10:00,45.67,45.67,45.47,45.58,102604.0,44.0027,44.0027,43.81,43.916,102604.0
2020-10-09 10:20:00,45.59,45.62,45.23,45.25,116595.0,43.9256,43.9545,43.5788,43.598,116595.0
2020-10-09 10:30:00,45.25,45.35,45.24,45.29,137059.0,43.598,43.6944,43.5884,43.6366,137059.0
2020-10-09 10:40:00,45.29,45.34,45.12,45.28,83279.0,43.6366,43.6847,43.4728,43.6269,83279.0
2020-10-09 10:50:00,45.29,45.36,45.23,45.29,84390.0,43.6366,43.704,43.5788,43.6366,84390.0
2020-10-09 11:00:00,45.29,45.4,45.26,45.37,66524.0,43.6366,43.7426,43.6077,43.7136,66524.0
2020-10-09 11:10:00,45.37,45.4,45.3,45.37,64802.0,43.7136,43.7426,43.6462,43.7136,64802.0
2020-10-09 11:20:00,45.37,45.43,45.3,45.37,163838.0,43.7136,43.7715,43.6462,43.7136,163838.0
2020-10-09 11:30:00,45.36,45.37,45.23,45.23,92294.0,43.704,43.7136,43.5788,43.5788,92294.0
2020-10-09 11:40:00,45.23,45.33,45.12,45.3,101138.0,43.5788,43.6751,43.4728,43.6462,101138.0
2020-10-09 11:50:00,45.3,45.36,45.16,45.3,187344.0,43.6462,43.704,43.5113,43.6462,187344.0
2020-10-09 12:00:00,45.31,45.52,45.31,45.47,98517.0,43.6558,43.8582,43.6558,43.81,98517.0
2020-10-09 12:10:00,45.48,45.5,45.24,45.29,82867.0,43.8196,43.8389,43.5884,43.6366,82867.0
2020-10-09 12:20:00,45.29,45.38,45.17,45.18,102215.0,43.6366,43.7233,43.5209,43.5306,102215.0
2020-10-09 12:30:00,45.19,45.39,45.18,45.39,117025.0,43.5402,43.7329,43.5306,43.7329,117025.0
2020-10-09 12:40:00,45.39,45.39,45.27,45.36,121717.0,43.7329,43.7329,43.6173,43.704,121717.0
2020-10-09 12:50:00,45.36,45.37,45.28,45.33,70851.0,43.704,43.7136,43.6269,43.6751,70851.0
2020-10-09 13:00:00,45.33,45.35,45.3,45.32,56814.0,43.6751,43.6944,43.6462,43.6655,56814.0
2020-10-09 13:10:00,45.33,45.33,45.23,45.29,63863.0,43.6751,43.6751,43.5788,43.6366,63863.0
2020-10-09 13:20:00,45.29,45.29,45.18,45.25,118185.0,43.6366,43.6366,43.5306,43.598,118185.0
2020-10-09 13:30:00,45.25,45.28,45.18,45.23,86760.0,43.598,43.6269,43.5306,43.5788,86760.0
2020-10-09 13:40:00,45.23,45.27,45.19,45.25,185304.0,43.5788,43.6173,43.5402,43.598,185304.0
2020-10-09 13:50:00,45.25,45.39,45.23,45.25,170104.0,43.598,43.7329,43.5788,43.598,170104.0
2020-10-09 14:00:00,45.25,45.42,45.24,45.4,143151.0,43.598,43.7618,43.5884,43.7426,143151.0
2020-10-09 14:10:00,45.39,45.4,45.27,45.3,109883.0,43.7329,43.7426,43.6173,43.6462,109883.0
2020-10-09 14:20:00,45.29,45.3,45.21,45.22,102664.0,43.6366,43.6462,43.5595,43.5691,102664.0
2020-10-09 14:30:00,45.22,45.3,45.21,45.24,96038.0,43.5691,43.6462,43.5595,43.5884,96038.0
2020-10-09 14:40:00,45.24,45.28,45.2,45.25,131722.0,43.5884,43.6269,43.5499,43.598,131722.0
2020-10-09 14:50:00,45.25,45.25,45.18,45.23,77116.0,43.598,43.598,43.5306,43.5788,77116.0
2020-10-09 15:00:00,45.23,45.25,45.1,45.14,298369.0,43.5788,43.598,43.4535,43.492,298369.0
2020-10-09 15:10:00,45.14,45.26,45.1,45.24,163767.0,43.492,43.6077,43.4535,43.5884,163767.0
2020-10-09 15:20:00,45.24,45.36,45.21,45.34,180494.0,43.5884,43.704,43.5595,43.6847,180494.0
2020-10-09 15:30:00,45.33,45.35,45.23,45.26,169828.0,43.6751,43.6944,43.5788,43.6077,169828.0
2020-10-09 15:40:00,45.26,45.3,45.18,45.28,274694.0,43.6077,43.6462,43.5306,43.6269,274694.0
2020-10-09 15:50:00,45.26,45.74,45.22,45.72,1142426.0,43.6077,44.0701,43.5691,44.0509,1142426.0
2020-10-12 09:30:00,45.65,46.36,45.61,46.36,221184.0,43.9834,44.6675,43.9449,44.6675,221184.0
2020-10-12 09:40:00,46.37,46.49,46.22,46.4,190587.0,44.6771,44.7928,44.5326,44.706,190587.0
2020-10-12 09:50:00,46.39,46.44,46.08,46.16,84877.0,44.6964,44.7446,44.3977,44.4748,84877.0
2020-10-12 10:00:00,46.16,46.49,46.14,46.25,129458.0,44.4748,44.7928,44.4555,44.5615,129458.0
2020-10-12 10:10:00,46.26,46.32,46.07,46.14,149587.0,44.5712,44.629,44.3881,44.4555,149587.0
2020-10-12 10:20:00,46.15,46.24,45.98,46.24,132299.0,44.4652,44.5519,44.3014,44.5519,132299.0
2020-10-12 10:30:00,46.25,46.25,46.03,46.05,74202.0,44.5615,44.5615,44.3496,44.3688,74202.0
2020-10-12 10:40:00,46.05,46.08,45.91,45.94,68944.0,44.3688,44.3977,44.2339,44.2628,68944.0
2020-10-12 10:50:00,45.97,46.17,45.93,46.0,136086.0,44.2917,44.4844,44.2532,44.3206,136086.0
2020-10-12 11:00:00,46.03,46.12,45.99,46.05,37452.0,44.3496,44.4363,44.311,44.3688,37452.0
2020-10-12 11:10:00,46.05,46.08,45.97,46.05,65790.0,44.3688,44.3977,44.2917,44.3688,65790.0
2020-10-12 11:20:00,46.05,46.1,45.99,46.06,70737.0,44.3688,44.417,44.311,44.3785,70737.0
2020-10-12 11:30:00,46.07,46.23,46.05,46.18,80968.0,44.3881,44.5423,44.3688,44.4941,80968.0
2020-10-12 11:40:00,46.18,46.18,46.06,46.1,38641.0,44.4941,44.4941,44.3785,44.417,38641.0
2020-10-12 11:50:00,46.11,46.14,46.06,46.1,33045.0,44.4266,44.4555,44.3785,44.417,33045.0
2020-10-12 12:00:00,46.11,46.38,46.1,46.35,172966.0,44.4266,44.6868,44.417,44.6579,172966.0
2020-10-12 12:10:00,46.36,46.47,46.24,46.25,124642.0,44.6675,44.7735,44.5519,44.5615,124642.0
2020-10-12 12:20:00,46.26,46.28,46.2,46.21,35713.0,44.5712,44.5904,44.5133,44.523,35713.0
2020-10-12 12:30:00,46.23,46.25,46.15,46.16,56060.0,44.5423,44.5615,44.4652,44.4748,56060.0
2020-10-12 12:40:00,46.16,46.19,46.07,46.1,46244.0,44.4748,44.5037,44.3881,44.417,46244.0
2020-10-12 12:50:00,46.11,46.19,46.03,46.19,36228.0,44.4266,44.5037,44.3496,44.5037,36228.0
2020-10-12 13:00:00,46.19,46.19,46.03,46.07,31874.0,44.5037,44.5037,44.3496,44.3881,31874.0
2020-10-12 13:10:00,46.07,46.26,46.06,46.23,47880.0,44.3881,44.5712,44.3785,44.5423,47880.0
2020-10-12 13:20:00,46.22,46.24,46.16,46.23,26897.0,44.5326,44.5519,44.4748,44.5423,26897.0
2020-10-12 13:30:00,46.23,46.23,46.08,46.21,37046.0,44.5423,44.5423,44.3977,44.523,37046.0
2020-10-12 13:40:00,46.22,46.31,46.16,46.28,81114.0,44.5326,44.6193,44.4748,44.5904,81114.0
2020-10-12 13:50:00,46.27,46.29,46.22,46.23,46646.0,44.5808,44.6001,44.5326,44.5423,46646.0
2020-10-12 14:00:00,46.24,46.25,46.15,46.18,76673.0,44.5519,44.5615,44.4652,44.4941,76673.0
2020-10-12 14:10:00,46.17,46.19,46.09,46.1,56910.0,44.4844,44.5037,44.4074,44.417,56910.0
2020-10-12 14:20:00,46.09,46.11,46.07,46.08,43806.0,44.4074,44.4266,44.3881,44.3977,43806.0
2020-10-12 14:30:00,46.08,46.18,46.05,46.17,54729.0,44.3977,44.4941,44.3688,44.4844,54729.0
2020-10-12 14:40:00,46.18,46.19,46.1,46.1,38791.0,44.4941,44.5037,44.417,44.417,38791.0
2020-10-12 14:50:00,46.11,46.23,46.1,46.2,131375.0,44.4266,44.5423,44.417,44.5133,131375.0
2020-10-12 15:00:00,46.21,46.23,46.16,46.19,58824.0,44.523,44.5423,44.4748,44.5037,58824.0
2020-10-12 15:10:00,46.19,46.2,46.09,46.14,61446.0,44.5037,44.5133,44.4074,44.4555,61446.0
2020-10-12 15:20:00,46.14,46.19,46.13,46.16,91628.0,44.4555,44.5037,44.4459,44.4748,91628.0
2020-10-12 15:30:00,46.16,46.17,46.07,46.08,120966.0,44.4748,44.4844,44.3881,44.3977,120966.0
2020-10-12 15:40:00,46.08,46.11,46.01,46.1,139004.0,44.3977,44.4266,44.3303,44.417,139004.0
2020-10-12 15:50:00,46.09,46.19,46.04,46.16,297625.0,44.4074,44.5037,44.3592,44.4748,297625.0
2020-10-13 09:30:00,45.52,45.52,44.51,44.54,405186.0,43.8582,43.8582,42.885,42.9139,405186.0
2020-10-13 09:40:00,44.53,44.58,44.08,44.3,317975.0,42.9043,42.9525,42.4707,42.6827,317975.0
2020-10-13 09:50:00,44.3,44.71,44.21,44.64,273999.0,42.6827,43.0777,42.596,43.0103,273999.0
2020-10-13 10:00:00,44.69,44.9,44.64,44.85,139604.0,43.0585,43.2608,43.0103,43.2126,139604.0
2020-10-13 10:10:00,44.86,45.78,44.79,45.69,377116.0,43.2223,44.1087,43.1548,44.022,377116.0
2020-10-13 10:20:00,45.69,45.81,45.54,45.63,210582.0,44.022,44.1376,43.8774,43.9642,210582.0
2020-10-13 10:30:00,45.63,45.77,45.5,45.76,71505.0,43.9642,44.099,43.8389,44.0894,71505.0
2020-10-13 10:40:00,45.75,45.84,45.7,45.75,68098.0,44.0798,44.1665,44.0316,44.0798,68098.0
2020-10-13 10:50:00,45.77,45.78,45.58,45.63,49415.0,44.099,44.1087,43.916,43.9642,49415.0
2020-10-13 11:00:00,45.62,45.78,45.58,45.77,47600.0,43.9545,44.1087,43.916,44.099,47600.0
2020-10-13 11:10:00,45.77,45.88,45.75,45.82,53371.0,44.099,44.205,44.0798,44.1472,53371.0
2020-10-13 11:20:00,45.83,45.83,45.62,45.65,33164.0,44.1569,44.1569,43.9545,43.9834,33164.0
2020-10-13 11:30:00,45.65,45.72,45.6,45.69,37938.0,43.9834,44.0509,43.9353,44.022,37938.0
2020-10-13 11:40:00,45.71,45.72,45.57,45.57,43084.0,44.0412,44.0509,43.9063,43.9063,43084.0
2020-10-13 11:50:00,45.58,45.71,45.56,45.62,60149.0,43.916,44.0412,43.8967,43.9545,60149.0
2020-10-13 12:00:00,45.62,45.63,45.56,45.6,35040.0,43.9545,43.9642,43.8967,43.9353,35040.0
2020-10-13 12:10:00,45.61,45.63,45.44,45.45,40287.0,43.9449,43.9642,43.7811,43.7907,40287.0
2020-10-13 12:20:00,45.44,45.46,45.3,45.31,58851.0,43.7811,43.8004,43.6462,43.6558,58851.0
2020-10-13 12:30:00,45.3,45.34,45.19,45.29,66607.0,43.6462,43.6847,43.5402,43.6366,66607.0
2020-10-13 12:40:00,45.27,45.51,45.26,45.5,50063.0,43.6173,43.8485,43.6077,43.8389,50063.0
2020-10-13 12:50:00,45.48,45.62,45.47,45.53,37242.0,43.8196,43.9545,43.81,43.8678,37242.0
2020-10-13 13:00:00,45.51,45.54,45.31,45.33,18098.0,43.8485,43.8774,43.6558,43.6751,18098.0
2020-10-13 13:10:00,45.33,45.43,45.32,45.37,38883.0,43.6751,43.7715,43.6655,43.7136,38883.0
2020-10-13 13:20:00,45.38,45.43,45.34,45.38,29033.0,43.7233,43.7715,43.6847,43.7233,29033.0
2020-10-13 13:30:00,45.37,45.4,45.3,45.38,32297.0,43.7136,43.7426,43.6462,43.7233,32297.0
2020-10-13 13:40:00,45.38,45.43,45.27,45.28,36853.0,43.7233,43.7715,43.6173,43.6269,36853.0
2020-10-13 13:50:00,45.28,45.34,45.15,45.16,33216.0,43.6269,43.6847,43.5017,43.5113,33216.0
2020-10-13 14:00:00,45.16,45.3,45.14,45.3,32883.0,43.5113,43.6462,43.492,43.6462,32883.0
2020-10-13 14:10:00,45.28,45.35,45.26,45.28,25654.0,43.6269,43.6944,43.6077,43.6269,25654.0
2020-10-13 14:20:00,45.27,45.28,45.12,45.14,35539.0,43.6173,43.6269,43.4728,43.492,35539.0
2020-10-13 14:30:00,45.13,45.13,44.98,45.03,74516.0,43.4824,43.4824,43.3379,43.3861,74516.0
2020-10-13 14:40:00,45.03,45.03,44.94,44.97,43389.0,43.3861,43.3861,43.2993,43.3283,43389.0
2020-10-13 14:50:00,44.97,44.98,44.87,44.94,61650.0,43.3283,43.3379,43.2319,43.2993,61650.0
2020-10-13 15:00:00,44.93,44.99,44.9,44.92,61768.0,43.2897,43.3475,43.2608,43.2801,61768.0
2020-10-13 15:10:00,44.93,44.99,44.9,44.98,209815.0,43.2897,43.3475,43.2608,43.3379,209815.0
2020-10-13 15:20:00,44.97,44.97,44.78,44.79,72206.0,43.3283,43.3283,43.1452,43.1548,72206.0
2020-10-13 15:30:00,44.79,44.91,44.75,44.9,191035.0,43.1548,43.2704,43.1163,43.2608,191035.0
2020-10-13 15:40:00,44.92,44.95,44.76,44.76,248097.0,43.2801,43.309,43.1259,43.1259,248097.0
2020-10-13 15:50:00,44.78,44.87,44.77,44.82,498130.0,43.1452,43.2319,43.1356,43.1837,498130.0
2020-10-14 09:30:00,44.92,45.6,44.85,45.14,246680.0,43.2801,43.9353,43.2126,43.492,246680.0
2020-10-14 09:40:00,45.13,45.4,45.1,45.34,70148.0,43.4824,43.7426,43.4535,43.6847,70148.0
2020-10-14 09:50:00,45.31,45.33,45.11,45.27,102805.0,43.6558,43.6751,43.4631,43.6173,102805.0
2020-10-14 10:00:00,45.27,45.39,45.06,45.06,93498.0,43.6173,43.7329,43.415,43.415,93498.0
2020-10-14 10:10:00,45.05,45.05,44.84,44.86,41058.0,43.4053,43.4053,43.203,43.2223,41058.0
2020-10-14 10:20:00,44.85,45.12,44.84,44.96,217758.0,43.2126,43.4728,43.203,43.3186,217758.0
2020-10-14 10:30:00,44.97,45.13,44.94,45.09,77165.0,43.3283,43.4824,43.2993,43.4439,77165.0
2020-10-14 10:40:00,45.08,45.09,45.0,45.02,85224.0,43.4342,43.4439,43.3572,43.3764,85224.0
2020-10-14 10:50:00,45.02,45.04,44.94,44.96,113551.0,43.3764,43.3957,43.2993,43.3186,113551.0
2020-10-14 11:00:00,44.97,45.02,44.9,44.99,102929.0,43.3283,43.3764,43.2608,43.3475,102929.0
2020-10-14 11:10:00,45.0,45.09,44.99,45.01,59491.0,43.3572,43.4439,43.3475,43.3668,59491.0
2020-10-14 11:20:00,45.0,45.18,44.96,45.18,76791.0,43.3572,43.5306,43.3186,43.5306,76791.0
2020-10-14 11:30:00,45.18,45.28,45.09,45.25,82659.0,43.5306,43.6269,43.4439,43.598,82659.0
2020-10-14 11:40:00,45.24,45.33,45.11,45.11,70762.0,43.5884,43.6751,43.4631,43.4631,70762.0
2020-10-14 11:50:00,45.13,45.13,44.95,44.98,52684.0,43.4824,43.4824,43.309,43.3379,52684.0
2020-10-14 12:00:00,44.99,45.2,44.99,45.15,80285.0,43.3475,43.5499,43.3475,43.5017,80285.0
2020-10-14 12:10:00,45.15,45.16,45.02,45.03,50418.0,43.5017,43.5113,43.3764,43.3861,50418.0
2020-10-14 12:20:00,45.03,45.08,45.0,45.07,23666.0,43.3861,43.4342,43.3572,43.4246,23666.0
2020-10-14 12:30:00,45.07,45.12,45.01,45.05,31904.0,43.4246,43.4728,43.3668,43.4053,31904.0
2020-10-14 12:40:00,45.05,45.24,45.05,45.18,81853.0,43.4053,43.5884,43.4053,43.5306,81853.0
2020-10-14 12:50:00,45.17,45.26,45.13,45.2,50082.0,43.5209,43.6077,43.4824,43.5499,50082.0
2020-10-14 13:00:00,45.19,45.27,45.17,45.24,35454.0,43.5402,43.6173,43.5209,43.5884,35454.0
2020-10-14 13:10:00,45.23,45.27,45.14,45.18,32908.0,43.5788,43.6173,43.492,43.5306,32908.0
2020-10-14 13:20:00,45.18,45.2,45.01,45.01,34970.0,43.5306,43.5499,43.3668,43.3668,34970.0
2020-10-14 13:30:00,45.01,45.05,44.96,44.98,39027.0,43.3668,43.4053,43.3186,43.3379,39027.0
2020-10-14 13:40:00,44.98,45.02,44.93,44.99,51782.0,43.3379,43.3764,43.2897,43.3475,51782.0
2020-10-14 13:50:00,44.99,45.06,44.94,45.06,38462.0,43.3475,43.415,43.2993,43.415,38462.0
2020-10-14 14:00:00,45.05,45.11,45.04,45.07,64127.0,43.4053,43.4631,43.3957,43.4246,64127.0
2020-10-14 14:10:00,45.06,45.08,44.99,45.03,66422.0,43.415,43.4342,43.3475,43.3861,66422.0
2020-10-14 14:20:00,45.04,45.07,44.98,45.03,45932.0,43.3957,43.4246,43.3379,43.3861,45932.0
2020-10-14 14:30:00,45.02,45.03,44.98,45.0,44783.0,43.3764,43.3861,43.3379,43.3572,44783.0
2020-10-14 14:40:00,45.01,45.06,45.0,45.03,25199.0,43.3668,43.415,43.3572,43.3861,25199.0
2020-10-14 14:50:00,45.03,45.09,45.0,45.03,33712.0,43.3861,43.4439,43.3572,43.3861,33712.0
2020-10-14 15:00:00,45.03,45.23,44.99,45.2,66769.0,43.3861,43.5788,43.3475,43.5499,66769.0
2020-10-14 15:10:00,45.19,45.23,45.15,45.16,56424.0,43.5402,43.5788,43.5017,43.5113,56424.0
2020-10-14 15:20:00,45.16,45.18,45.08,45.09,60164.0,43.5113,43.5306,43.4342,43.4439,60164.0
2020-10-14 15:30:00,45.09,45.18,45.07,45.07,63334.0,43.4439,43.5306,43.4246,43.4246,63334.0
2020-10-14 15:40:00,45.07,45.16,45.04,45.05,105161.0,43.4246,43.5113,43.3957,43.4053,105161.0
2020-10-14 15:50:00,45.05,45.15,44.94,44.98,287669.0,43.4053,43.5017,43.2993,43.3379,287669.0
2020-10-15 09:30:00,44.5,44.93,44.36,44.86,157264.0,42.8754,43.2897,42.7405,43.2223,157264.0
2020-10-15 09:40:00,44.85,45.03,44.65,44.74,178138.0,43.2126,43.3861,43.0199,43.1066,178138.0
2020-10-15 09:50:00,44.74,45.11,44.74,45.1,168103.0,43.1066,43.4631,43.1066,43.4535,168103.0
2020-10-15 10:00:00,45.1,45.24,44.97,44.97,91215.0,43.4535,43.5884,43.3283,43.3283,91215.0
2020-10-15 10:10:00,44.97,45.11,44.96,45.02,83783.0,43.3283,43.4631,43.3186,43.3764,83783.0
2020-10-15 10:20:00,45.01,45.01,44.82,44.84,60267.0,43.3668,43.3668,43.1837,43.203,60267.0
2020-10-15 10:30:00,44.84,45.0,44.79,44.95,147071.0,43.203,43.3572,43.1548,43.309,147071.0
2020-10-15 10:40:00,44.94,44.99,44.83,44.84,63404.0,43.2993,43.3475,43.1934,43.203,63404.0
2020-10-15 10:50:00,44.85,44.97,44.78,44.96,127129.0,43.2126,43.3283,43.1452,43.3186,127129.0
2020-10-15 11:00:00,44.97,45.05,44.93,45.0,66102.0,43.3283,43.4053,43.2897,43.3572,66102.0
2020-10-15 11:10:00,44.99,45.04,44.85,45.03,59225.0,43.3475,43.3957,43.2126,43.3861,59225.0
2020-10-15 11:20:00,45.02,45.06,44.92,44.93,39458.0,43.3764,43.415,43.2801,43.2897,39458.0
2020-10-15 11:30:00,44.94,45.16,44.94,45.15,119147.0,43.2993,43.5113,43.2993,43.5017,119147.0
2020-10-15 11:40:00,45.15,45.19,45.11,45.19,110752.0,43.5017,43.5402,43.4631,43.5402,110752.0
2020-10-15 11:50:00,45.19,45.26,45.1,45.16,173585.0,43.5402,43.6077,43.4535,43.5113,173585.0
2020-10-15 12:00:00,45.16,45.27,45.14,45.17,65793.0,43.5113,43.6173,43.492,43.5209,65793.0
2020-10-15 12:10:00,45.15,45.28,45.13,45.23,30153.0,43.5017,43.6269,43.4824,43.5788,30153.0
2020-10-15 12:20:00,45.24,45.24,45.01,45.14,40744.0,43.5884,43.5884,43.3668,43.492,40744.0
2020-10-15 12:30:00,45.14,45.24,45.13,45.22,326713.0,43.492,43.5884,43.4824,43.5691,326713.0
2020-10-15 12:40:00,45.2,45.38,45.17,45.27,125490.0,43.5499,43.7233,43.5209,43.6173,125490.0
2020-10-15 12:50:00,45.27,45.31,45.18,45.22,58106.0,43.6173,43.6558,43.5306,43.5691,58106.0
2020-10-15 13:00:00,45.25,45.26,45.11,45.18,28898.0,43.598,43.6077,43.4631,43.5306,28898.0
2020-10-15 13:10:00,45.19,45.41,45.18,45.38,63205.0,43.5402,43.7522,43.5306,43.7233,63205.0
2020-10-15 13:20:00,45.38,45.49,45.36,45.48,49781.0,43.7233,43.8293,43.704,43.8196,49781.0
2020-10-15 13:30:00,45.48,45.49,45.38,45.4,38955.0,43.8196,43.8293,43.7233,43.7426,38955.0
2020-10-15 13:40:00,45.39,45.41,45.22,45.3,51616.0,43.7329,43.7522,43.5691,43.6462,51616.0
2020-10-15 13:50:00,45.31,45.34,45.27,45.34,22474.0,43.6558,43.6847,43.6173,43.6847,22474.0
2020-10-15 14:00:00,45.34,45.47,45.32,45.43,44780.0,43.6847,43.81,43.6655,43.7715,44780.0
2020-10-15 14:10:00,45.43,45.52,45.39,45.52,46269.0,43.7715,43.8582,43.7329,43.8582,46269.0
2020-10-15 14:20:00,45.51,45.64,45.49,45.54,102548.0,43.8485,43.9738,43.8293,43.8774,102548.0
2020-10-15 14:30:00,45.53,45.54,45.47,45.49,31756.0,43.8678,43.8774,43.81,43.8293,31756.0
2020-10-15 14:40:00,45.48,45.49,45.37,45.4,112840.0,43.8196,43.8293,43.7136,43.7426,112840.0
2020-10-15 14:50:00,45.4,45.47,45.35,45.46,72644.0,43.7426,43.81,43.6944,43.8004,72644.0
2020-10-15 15:00:00,45.45,45.59,45.44,45.54,49627.0,43.7907,43.9256,43.7811,43.8774,49627.0
2020-10-15 15:10:00,45.54,45.61,45.51,45.6,54162.0,43.8774,43.9449,43.8485,43.9353,54162.0
2020-10-15 15:20:00,45.59,45.77,45.58,45.74,78256.0,43.9256,44.099,43.916,44.0701,78256.0
2020-10-15 15:30:00,45.75,45.78,45.65,45.71,103066.0,44.0798,44.1087,43.9834,44.0412,103066.0
2020-10-15 15:40:00,45.71,45.74,45.59,45.6,117085.0,44.0412,44.0701,43.9256,43.9353,117085.0
2020-10-15 15:50:00,45.61,45.75,45.61,45.74,347523.0,43.9449,44.0798,43.9449,44.0701,347523.0
2020-10-16 09:30:00,45.81,46.24,45.56,45.59,241566.0,44.1376,44.5519,43.8967,43.9256,241566.0
2020-10-16 09:40:00,45.62,45.75,45.34,45.35,54143.0,43.9545,44.0798,43.6847,43.6944,54143.0
2020-10-16 09:50:00,45.38,45.39,45.13,45.24,74844.0,43.7233,43.7329,43.4824,43.5884,74844.0
2020-10-16 10:00:00,45.27,45.32,45.14,45.19,42809.0,43.6173,43.6655,43.492,43.5402,42809.0
2020-10-16 10:10:00,45.18,45.26,45.0,45.22,60803.0,43.5306,43.6077,43.3572,43.5691,60803.0
2020-10-16 10:20:00,45.21,45.25,45.1,45.21,58182.0,43.5595,43.598,43.4535,43.5595,58182.0
2020-10-16 10:30:00,45.24,45.26,45.09,45.12,67418.0,43.5884,43.6077,43.4439,43.4728,67418.0
2020-10-16 10:40:00,45.13,45.26,45.13,45.21,72282.0,43.4824,43.6077,43.4824,43.5595,72282.0
2020-10-16 10:50:00,45.22,45.22,45.07,45.19,32191.0,43.5691,43.5691,43.4246,43.5402,32191.0
2020-10-16 11:00:00,45.19,45.26,45.15,45.24,49062.0,43.5402,43.6077,43.5017,43.5884,49062.0
2020-10-16 11:10:00,45.23,45.32,45.13,45.22,76310.0,43.5788,43.6655,43.4824,43.5691,76310.0
2020-10-16 11:20:00,45.23,45.31,45.15,45.28,92789.0,43.5788,43.6558,43.5017,43.6269,92789.0
2020-10-16 11:30:00,45.28,45.37,45.24,45.36,54964.0,43.6269,43.7136,43.5884,43.704,54964.0
2020-10-16 11:40:00,45.36,45.53,45.35,45.52,56057.0,43.704,43.8678,43.6944,43.8582,56057.0
2020-10-16 11:50:00,45.52,45.58,45.43,45.44,38049.0,43.8582,43.916,43.7715,43.7811,38049.0
2020-10-16 12:00:00,45.42,45.43,45.35,45.42,41776.0,43.7618,43.7715,43.6944,43.7618,41776.0
2020-10-16 12:10:00,45.43,45.53,45.38,45.53,19190.0,43.7715,43.8678,43.7233,43.8678,19190.0
2020-10-16 12:20:00,45.52,45.54,45.49,45.5,61386.0,43.8582,43.8774,43.8293,43.8389,61386.0
2020-10-16 12:30:00,45.5,45.56,45.36,45.37,38705.0,43.8389,43.8967,43.704,43.7136,38705.0
2020-10-16 12:40:00,45.36,45.44,45.31,45.41,45283.0,43.704,43.7811,43.6558,43.7522,45283.0
2020-10-16 12:50:00,45.4,45.48,45.35,45.45,29003.0,43.7426,43.8196,43.6944,43.7907,29003.0
2020-10-16 13:00:00,45.46,45.51,45.42,45.48,15044.0,43.8004,43.8485,43.7618,43.8196,15044.0
2020-10-16 13:10:00,45.48,45.53,45.44,45.53,34487.0,43.8196,43.8678,43.7811,43.8678,34487.0
2020-10-16 13:20:00,45.53,45.55,45.49,45.52,30116.0,43.8678,43.8871,43.8293,43.8582,30116.0
2020-10-16 13:30:00,45.51,45.52,45.46,45.47,27382.0,43.8485,43.8582,43.8004,43.81,27382.0
2020-10-16 13:40:00,45.47,45.51,45.45,45.49,23126.0,43.81,43.8485,43.7907,43.8293,23126.0
2020-10-16 13:50:00,45.49,45.52,45.47,45.47,36725.0,43.8293,43.8582,43.81,43.81,36725.0
2020-10-16 14:00:00,45.48,45.57,45.46,45.57,36931.0,43.8196,43.9063,43.8004,43.9063,36931.0
2020-10-16 14:10:00,45.57,45.64,45.53,45.59,35368.0,43.9063,43.9738,43.8678,43.9256,35368.0
2020-10-16 14:20:00,45.59,45.64,45.55,45.62,35987.0,43.9256,43.9738,43.8871,43.9545,35987.0
2020-10-16 14:30:00,45.62,45.69,45.61,45.68,39331.0,43.9545,44.022,43.9449,44.0123,39331.0
2020-10-16 14:40:00,45.67,45.69,45.63,45.66,29704.0,44.0027,44.022,43.9642,43.9931,29704.0
2020-10-16 14:50:00,45.65,45.68,45.61,45.65,27419.0,43.9834,44.0123,43.9449,43.9834,27419.0
2020-10-16 15:00:00,45.65,45.65,45.53,45.57,30179.0,43.9834,43.9834,43.8678,43.9063,30179.0
2020-10-16 15:10:00,45.57,45.57,45.48,45.5,33099.0,43.9063,43.9063,43.8196,43.8389,33099.0
2020-10-16 15:20:00,45.49,45.49,45.42,45.43,51730.0,43.8293,43.8293,43.7618,43.7715,51730.0
2020-10-16 15:30:00,45.42,45.45,45.3,45.34,79095.0,43.7618,43.7907,43.6462,43.6847,79095.0
2020-10-16 15:40:00,45.34,45.41,45.32,45.36,151842.0,43.6847,43.7522,43.6655,43.704,151842.0
2020-10-16 15:50:00,45.36,45.38,45.24,45.37,260833.0,43.704,43.7233,43.5884,43.7136,260833.0
2020-10-19 09:30:00,45.25,45.54,45.05,45.33,174307.0,43.598,43.8774,43.4053,43.6751,174307.0
2020-10-19 09:40:00,45.31,45.92,45.26,45.83,209119.0,43.6558,44.2436,43.6077,44.1569,209119.0
2020-10-19 09:50:00,45.83,46.04,45.78,45.82,144417.0,44.1569,44.3592,44.1087,44.1472,144417.0
2020-10-19 10:00:00,45.83,45.89,45.72,45.73,166363.0,44.1569,44.2147,44.0509,44.0605,166363.0
2020-10-19 10:10:00,45.73,45.97,45.73,45.92,88164.0,44.0605,44.2917,44.0605,44.2436,88164.0
2020-10-19 10:20:00,45.92,46.2,45.84,46.2,113186.0,44.2436,44.5133,44.1665,44.5133,113186.0
2020-10-19 10:30:00,46.19,46.28,46.08,46.12,148627.0,44.5037,44.5904,44.3977,44.4363,148627.0
2020-10-19 10:40:00,46.1,46.13,45.85,45.98,82931.0,44.417,44.4459,44.1761,44.3014,82931.0
2020-10-19 10:50:00,45.99,46.16,45.96,46.01,139420.0,44.311,44.4748,44.2821,44.3303,139420.0
2020-10-19 11:00:00,46.02,46.04,45.93,46.0,108419.0,44.3399,44.3592,44.2532,44.3206,108419.0
2020-10-19 11:10:00,46.02,46.05,45.95,45.98,45686.0,44.3399,44.3688,44.2725,44.3014,45686.0
2020-10-19 11:20:00,45.98,45.99,45.83,45.88,80393.0,44.3014,44.311,44.1569,44.205,80393.0
2020-10-19 11:30:00,45.87,45.93,45.75,45.82,43853.0,44.1954,44.2532,44.0798,44.1472,43853.0
2020-10-19 11:40:00,45.8,45.84,45.76,45.78,66044.0,44.128,44.1665,44.0894,44.1087,66044.0
2020-10-19 11:50:00,45.78,45.79,45.69,45.75,39056.0,44.1087,44.1183,44.022,44.0798,39056.0
2020-10-19 12:00:00,45.75,45.8,45.66,45.68,149577.0,44.0798,44.128,43.9931,44.0123,149577.0
2020-10-19 12:10:00,45.67,45.67,45.55,45.56,54454.0,44.0027,44.0027,43.8871,43.8967,54454.0
2020-10-19 12:20:00,45.58,45.59,45.49,45.56,62180.0,43.916,43.9256,43.8293,43.8967,62180.0
2020-10-19 12:30:00,45.56,45.65,45.53,45.57,79150.0,43.8967,43.9834,43.8678,43.9063,79150.0
2020-10-19 12:40:00,45.56,45.61,45.5,45.58,60696.0,43.8967,43.9449,43.8389,43.916,60696.0
2020-10-19 12:50:00,45.58,45.68,45.53,45.64,72974.0,43.916,44.0123,43.8678,43.9738,72974.0
2020-10-19 13:00:00,45.64,45.7,45.61,45.66,41170.0,43.9738,44.0316,43.9449,43.9931,41170.0
2020-10-19 13:10:00,45.65,45.7,45.62,45.65,55941.0,43.9834,44.0316,43.9545,43.9834,55941.0
2020-10-19 13:20:00,45.67,45.69,45.63,45.65,38402.0,44.0027,44.022,43.9642,43.9834,38402.0
2020-10-19 13:30:00,45.65,45.69,45.56,45.57,68876.0,43.9834,44.022,43.8967,43.9063,68876.0
2020-10-19 13:40:00,45.57,45.66,45.57,45.61,76208.0,43.9063,43.9931,43.9063,43.9449,76208.0
2020-10-19 13:50:00,45.61,45.65,45.5,45.59,52532.0,43.9449,43.9834,43.8389,43.9256,52532.0
2020-10-19 14:00:00,45.57,45.57,45.45,45.48,85638.0,43.9063,43.9063,43.7907,43.8196,85638.0
2020-10-19 14:10:00,45.48,45.67,45.46,45.59,91463.0,43.8196,44.0027,43.8004,43.9256,91463.0
2020-10-19 14:20:00,45.59,45.63,45.5,45.54,57207.0,43.9256,43.9642,43.8389,43.8774,57207.0
2020-10-19 14:30:00,45.55,45.57,45.34,45.39,88962.0,43.8871,43.9063,43.6847,43.7329,88962.0
2020-10-19 14:40:00,45.4,45.42,45.23,45.26,73197.0,43.7426,43.7618,43.5788,43.6077,73197.0
2020-10-19 14:50:00,45.26,45.29,45.13,45.15,138777.0,43.6077,43.6366,43.4824,43.5017,138777.0
2020-10-19 15:00:00,45.15,45.16,44.87,44.91,144666.0,43.5017,43.5113,43.2319,43.2704,144666.0
2020-10-19 15:10:00,44.91,45.06,44.85,44.99,142757.0,43.2704,43.415,43.2126,43.3475,142757.0
2020-10-19 15:20:00,44.99,45.08,44.96,45.06,148984.0,43.3475,43.4342,43.3186,43.415,148984.0
2020-10-19 15:30:00,45.05,45.08,44.94,45.02,143528.0,43.4053,43.4342,43.2993,43.3764,143528.0
2020-10-19 15:40:00,45.01,45.02,44.87,44.9,317321.0,43.3668,43.3764,43.2319,43.2608,317321.0
2020-10-19 15:50:00,44.9,45.03,44.86,44.96,634863.0,43.2608,43.3861,43.2223,43.3186,634863.0
2020-10-20 09:30:00,45.03,45.82,44.86,45.68,259965.0,43.3861,44.1472,43.2223,44.0123,259965.0
2020-10-20 09:40:00,45.68,46.07,45.66,45.89,127664.0,44.0123,44.3881,43.9931,44.2147,127664.0
2020-10-20 09:50:00,45.89,45.99,45.77,45.77,72907.0,44.2147,44.311,44.099,44.099,72907.0
2020-10-20 10:00:00,45.79,45.85,45.64,45.65,61310.0,44.1183,44.1761,43.9738,43.9834,61310.0
2020-10-20 10:10:00,45.66,45.77,45.59,45.6,39848.0,43.9931,44.099,43.9256,43.9353,39848.0
2020-10-20 10:20:00,45.6,45.81,45.56,45.75,80082.0,43.9353,44.1376,43.8967,44.0798,80082.0
2020-10-20 10:30:00,45.75,45.95,45.7,45.93,29350.0,44.0798,44.2725,44.0316,44.2532,29350.0
2020-10-20 10:40:00,45.95,46.09,45.88,46.03,60047.0,44.2725,44.4074,44.205,44.3496,60047.0
2020-10-20 10:50:00,46.04,46.19,46.03,46.1,90682.0,44.3592,44.5037,44.3496,44.417,90682.0
2020-10-20 11:00:00,46.06,46.09,45.82,45.96,34808.0,44.3785,44.4074,44.1472,44.2821,34808.0
2020-10-20 11:10:00,45.99,46.1,45.97,46.09,45495.0,44.311,44.417,44.2917,44.4074,45495.0
2020-10-20 11:20:00,46.1,46.26,46.07,46.24,50302.0,44.417,44.5712,44.3881,44.5519,50302.0
2020-10-20 11:30:00,46.24,46.34,46.15,46.31,41692.0,44.5519,44.6482,44.4652,44.6193,41692.0
2020-10-20 11:40:00,46.3,46.32,46.11,46.15,59138.0,44.6097,44.629,44.4266,44.4652,59138.0
2020-10-20 11:50:00,46.15,46.25,46.13,46.25,36212.0,44.4652,44.5615,44.4459,44.5615,36212.0
2020-10-20 12:00:00,46.24,46.32,46.16,46.16,61239.0,44.5519,44.629,44.4748,44.4748,61239.0
2020-10-20 12:10:00,46.14,46.29,46.14,46.19,43554.0,44.4555,44.6001,44.4555,44.5037,43554.0
2020-10-20 12:20:00,46.17,46.19,45.98,46.04,42966.0,44.4844,44.5037,44.3014,44.3592,42966.0
2020-10-20 12:30:00,46.06,46.2,46.01,46.13,66921.0,44.3785,44.5133,44.3303,44.4459,66921.0
2020-10-20 12:40:00,46.13,46.18,46.06,46.14,81345.0,44.4459,44.4941,44.3785,44.4555,81345.0
2020-10-20 12:50:00,46.14,46.3,46.1,46.3,60995.0,44.4555,44.6097,44.417,44.6097,60995.0
2020-10-20 13:00:00,46.31,46.33,46.16,46.19,32960.0,44.6193,44.6386,44.4748,44.5037,32960.0
2020-10-20 13:10:00,46.18,46.27,46.1,46.15,55411.0,44.4941,44.5808,44.417,44.4652,55411.0
2020-10-20 13:20:00,46.15,46.23,46.12,46.14,47763.0,44.4652,44.5423,44.4363,44.4555,47763.0
2020-10-20 13:30:00,46.13,46.17,46.04,46.13,77166.0,44.4459,44.4844,44.3592,44.4459,77166.0
2020-10-20 13:40:00,46.13,46.14,46.02,46.09,67899.0,44.4459,44.4555,44.3399,44.4074,67899.0
2020-10-20 13:50:00,46.1,46.12,46.0,46.02,95778.0,44.417,44.4363,44.3206,44.3399,95778.0
2020-10-20 14:00:00,46.02,46.13,46.0,46.03,48622.0,44.3399,44.4459,44.3206,44.3496,48622.0
2020-10-20 14:10:00,46.03,46.17,46.01,46.17,30173.0,44.3496,44.4844,44.3303,44.4844,30173.0
2020-10-20 14:20:00,46.18,46.22,46.13,46.16,40452.0,44.4941,44.5326,44.4459,44.4748,40452.0
2020-10-20 14:30:00,46.15,46.35,46.11,46.34,175684.0,44.4652,44.6579,44.4266,44.6482,175684.0
2020-10-20 14:40:00,46.33,46.43,46.26,46.28,98864.0,44.6386,44.735,44.5712,44.5904,98864.0
2020-10-20 14:50:00,46.27,46.28,46.12,46.16,47742.0,44.5808,44.5904,44.4363,44.4748,47742.0
2020-10-20 15:00:00,46.17,46.24,45.92,45.93,43243.0,44.4844,44.5519,44.2436,44.2532,43243.0
2020-10-20 15:10:00,45.92,45.98,45.82,45.94,77575.0,44.2436,44.3014,44.1472,44.2628,77575.0
2020-10-20 15:20:00,45.94,46.12,45.9,46.11,40325.0,44.2628,44.4363,44.2243,44.4266,40325.0
2020-10-20 15:30:00,46.11,46.33,46.1,46.28,127994.0,44.4266,44.6386,44.417,44.5904,127994.0
2020-10-20 15:40:00,46.27,46.48,46.25,46.4,410610.0,44.5808,44.7831,44.5615,44.706,410610.0
2020-10-20 15:50:00,46.36,46.45,46.2,46.2,515845.0,44.6675,44.7542,44.5133,44.5133,515845.0
2020-10-21 09:30:00,45.88,46.47,45.7,45.81,139560.0,44.205,44.7735,44.0316,44.1376,139560.0
2020-10-21 09:40:00,45.86,46.1,45.86,45.96,83610.0,44.1858,44.417,44.1858,44.2821,83610.0
2020-10-21 09:50:00,45.94,46.04,45.73,45.95,67439.0,44.2628,44.3592,44.0605,44.2725,67439.0
2020-10-21 10:00:00,45.9,46.28,45.84,46.14,54884.0,44.2243,44.5904,44.1665,44.4555,54884.0
2020-10-21 10:10:00,46.13,46.22,46.01,46.1,55166.0,44.4459,44.5326,44.3303,44.417,55166.0
2020-10-21 10:20:00,46.09,46.1,45.91,45.93,52685.0,44.4074,44.417,44.2339,44.2532,52685.0
2020-10-21 10:30:00,45.93,46.21,45.93,46.18,47305.0,44.2532,44.523,44.2532,44.4941,47305.0
2020-10-21 10:40:00,46.18,46.26,46.12,46.13,33588.0,44.4941,44.5712,44.4363,44.4459,33588.0
2020-10-21 10:50:00,46.13,46.18,45.94,45.94,30721.0,44.4459,44.4941,44.2628,44.2628,30721.0
2020-10-21 11:00:00,45.94,46.04,45.85,45.89,34056.0,44.2628,44.3592,44.1761,44.2147,34056.0
2020-10-21 11:10:00,45.86,45.89,45.66,45.75,85629.0,44.1858,44.2147,43.9931,44.0798,85629.0
2020-10-21 11:20:00,45.77,45.99,45.7,45.96,56627.0,44.099,44.311,44.0316,44.2821,56627.0
2020-10-21 11:30:00,45.96,46.16,45.96,46.03,42948.0,44.2821,44.4748,44.2821,44.3496,42948.0
2020-10-21 11:40:00,46.03,46.14,46.01,46.09,55058.0,44.3496,44.4555,44.3303,44.4074,55058.0
2020-10-21 11:50:00,46.09,46.1,45.96,46.03,63414.0,44.4074,44.417,44.2821,44.3496,63414.0
2020-10-21 12:00:00,46.03,46.06,45.95,46.04,24113.0,44.3496,44.3785,44.2725,44.3592,24113.0
2020-10-21 12:10:00,46.04,46.04,45.92,45.97,29480.0,44.3592,44.3592,44.2436,44.2917,29480.0
2020-10-21 12:20:00,45.96,46.24,45.95,46.15,51648.0,44.2821,44.5519,44.2725,44.4652,51648.0
2020-10-21 12:30:00,46.17,46.18,46.05,46.14,36991.0,44.4844,44.4941,44.3688,44.4555,36991.0
2020-10-21 12:40:00,46.15,46.17,46.01,46.02,48945.0,44.4652,44.4844,44.3303,44.3399,48945.0
2020-10-21 12:50:00,46.02,46.2,46.02,46.13,63206.0,44.3399,44.5133,44.3399,44.4459,63206.0
2020-10-21 13:00:00,46.13,46.23,46.11,46.17,27650.0,44.4459,44.5423,44.4266,44.4844,27650.0
2020-10-21 13:10:00,46.16,46.2,46.06,46.08,49189.0,44.4748,44.5133,44.3785,44.3977,49189.0
2020-10-21 13:20:00,46.09,46.19,46.08,46.18,26813.0,44.4074,44.5037,44.3977,44.4941,26813.0
2020-10-21 13:30:00,46.18,46.23,46.12,46.14,36467.0,44.4941,44.5423,44.4363,44.4555,36467.0
2020-10-21 13:40:00,46.15,46.25,46.14,46.22,69697.0,44.4652,44.5615,44.4555,44.5326,69697.0
2020-10-21 13:50:00,46.22,46.37,46.17,46.18,63810.0,44.5326,44.6771,44.4844,44.4941,63810.0
2020-10-21 14:00:00,46.19,46.3,46.16,46.27,49490.0,44.5037,44.6097,44.4748,44.5808,49490.0
2020-10-21 14:10:00,46.26,46.33,46.22,46.29,45180.0,44.5712,44.6386,44.5326,44.6001,45180.0
2020-10-21 14:20:00,46.28,46.29,46.2,46.23,54547.0,44.5904,44.6001,44.5133,44.5423,54547.0
2020-10-21 14:30:00,46.24,46.26,46.18,46.22,52436.0,44.5519,44.5712,44.4941,44.5326,52436.0
2020-10-21 14:40:00,46.23,46.31,46.21,46.29,62272.0,44.5423,44.6193,44.523,44.6001,62272.0
2020-10-21 14:50:00,46.28,46.38,46.27,46.32,79815.0,44.5904,44.6868,44.5808,44.629,79815.0
2020-10-21 15:00:00,46.34,46.35,46.14,46.16,105599.0,44.6482,44.6579,44.4555,44.4748,105599.0
2020-10-21 15:10:00,46.17,46.23,46.1,46.12,63648.0,44.4844,44.5423,44.417,44.4363,63648.0
2020-10-21 15:20:00,46.13,46.21,46.1,46.21,79392.0,44.4459,44.523,44.417,44.523,79392.0
2020-10-21 15:30:00,46.21,46.28,46.18,46.25,104382.0,44.523,44.5904,44.4941,44.5615,104382.0
2020-10-21 15:40:00,46.25,46.28,45.99,46.15,170230.0,44.5615,44.5904,44.311,44.4652,170230.0
2020-10-21 15:50:00,46.15,46.22,45.95,45.95,390449.0,44.4652,44.5326,44.2725,44.2725,390449.0
2020-10-22 09:30:00,49.19,49.75,48.75,48.79,1461056.0,47.3942,47.9337,46.9703,47.0088,1461056.0
2020-10-22 09:40:00,48.83,48.96,48.22,48.5,617053.0,47.0473,47.1726,46.4596,46.7294,617053.0
2020-10-22 09:50:00,48.48,49.14,48.46,49.05,416991.0,46.7101,47.346,46.6908,47.2593,416991.0
2020-10-22 10:00:00,49.05,49.49,49.02,49.39,370991.0,47.2593,47.6832,47.2304,47.5869,370991.0
2020-10-22 10:10:00,49.38,49.72,49.37,49.58,582073.0,47.5773,47.9048,47.5676,47.77,582073.0
2020-10-22 10:20:00,49.58,49.7,49.44,49.62,320160.0,47.77,47.8856,47.6351,47.8085,320160.0
2020-10-22 10:30:00,49.61,49.68,48.97,49.01,299470.0,47.7989,47.8663,47.1822,47.2208,299470.0
2020-10-22 10:40:00,49.01,49.3,48.83,49.29,247469.0,47.2208,47.5002,47.0473,47.4905,247469.0
2020-10-22 10:50:00,49.29,49.67,49.26,49.64,210962.0,47.4905,47.8567,47.4616,47.8278,210962.0
2020-10-22 11:00:00,49.64,49.71,49.61,49.7,306619.0,47.8278,47.8952,47.7989,47.8856,306619.0
2020-10-22 11:10:00,49.7,50.25,49.67,49.87,524077.0,47.8856,48.4155,47.8567,48.0494,524077.0
2020-10-22 11:20:00,49.87,49.88,49.06,49.27,351770.0,48.0494,48.059,47.2689,47.4713,351770.0
2020-10-22 11:30:00,49.23,49.27,48.71,48.83,228133.0,47.4327,47.4713,46.9317,47.0473,228133.0
2020-10-22 11:40:00,48.83,48.97,48.7,48.75,193674.0,47.0473,47.1822,46.9221,46.9703,193674.0
2020-10-22 11:50:00,48.76,48.99,48.7,48.77,130052.0,46.9799,47.2015,46.9221,46.9895,130052.0
2020-10-22 12:00:00,48.79,49.1,48.77,48.98,337703.0,47.0088,47.3075,46.9895,47.1919,337703.0
2020-10-22 12:10:00,48.98,48.98,48.71,48.87,116994.0,47.1919,47.1919,46.9317,47.0859,116994.0
2020-10-22 12:20:00,48.87,49.18,48.86,49.17,136474.0,47.0859,47.3846,47.0762,47.3749,136474.0
2020-10-22 12:30:00,49.17,49.33,49.02,49.24,102717.0,47.3749,47.5291,47.2304,47.4424,102717.0
2020-10-22 12:40:00,49.23,49.46,49.15,49.46,119353.0,47.4327,47.6543,47.3556,47.6543,119353.0
2020-10-22 12:50:00,49.46,49.56,49.33,49.35,119485.0,47.6543,47.7507,47.5291,47.5483,119485.0
2020-10-22 13:00:00,49.34,49.41,49.23,49.28,73532.0,47.5387,47.6062,47.4327,47.4809,73532.0
2020-10-22 13:10:00,49.28,49.7,49.26,49.63,176712.0,47.4809,47.8856,47.4616,47.8181,176712.0
2020-10-22 13:20:00,49.62,49.62,49.36,49.46,101049.0,47.8085,47.8085,47.558,47.6543,101049.0
2020-10-22 13:30:00,49.47,49.6,49.45,49.55,107770.0,47.664,47.7892,47.6447,47.741,107770.0
2020-10-22 13:40:00,49.56,49.58,49.38,49.52,75540.0,47.7507,47.77,47.5773,47.7121,75540.0
2020-10-22 13:50:00,49.51,49.61,49.43,49.51,90558.0,47.7025,47.7989,47.6254,47.7025,90558.0
2020-10-22 14:00:00,49.51,49.56,49.38,49.48,118557.0,47.7025,47.7507,47.5773,47.6736,118557.0
2020-10-22 14:10:00,49.46,49.57,49.43,49.54,93261.0,47.6543,47.7603,47.6254,47.7314,93261.0
2020-10-22 14:20:00,49.55,49.63,49.54,49.56,117959.0,47.741,47.8181,47.7314,47.7507,117959.0
2020-10-22 14:30:00,49.56,49.64,49.41,49.45,95281.0,47.7507,47.8278,47.6062,47.6447,95281.0
2020-10-22 14:40:00,49.45,49.45,49.32,49.36,77829.0,47.6447,47.6447,47.5194,47.558,77829.0
2020-10-22 14:50:00,49.35,49.45,49.34,49.41,97452.0,47.5483,47.6447,47.5387,47.6062,97452.0
2020-10-22 15:00:00,49.42,49.55,49.4,49.54,281912.0,47.6158,47.741,47.5965,47.7314,281912.0
2020-10-22 15:10:00,49.53,49.6,49.44,49.6,228586.0,47.7218,47.7892,47.6351,47.7892,228586.0
2020-10-22 15:20:00,49.6,49.83,49.59,49.82,357947.0,47.7892,48.0108,47.7796,48.0012,357947.0
2020-10-22 15:30:00,49.82,50.01,49.77,49.99,457025.0,48.0012,48.1843,47.953,48.165,457025.0
2020-10-22 15:40:00,50.0,50.05,49.77,49.82,445474.0,48.1746,48.2228,47.953,48.0012,445474.0
2020-10-22 15:50:00,49.82,50.0,49.73,49.85,666282.0,48.0012,48.1746,47.9145,48.0301,666282.0
2020-10-23 09:30:00,49.8,50.2,49.59,50.03,318542.0,47.9819,48.3673,47.7796,48.2035,318542.0
2020-10-23 09:40:00,50.02,50.17,49.79,50.05,200779.0,48.1939,48.3384,47.9723,48.2228,200779.0
2020-10-23 09:50:00,50.04,50.21,49.98,50.2,184472.0,48.2132,48.377,48.1553,48.3673,184472.0
2020-10-23 10:00:00,50.2,50.45,50.2,50.42,166955.0,48.3673,48.6082,48.3673,48.5793,166955.0
2020-10-23 10:10:00,50.42,50.55,50.37,50.4,159573.0,48.5793,48.7045,48.5311,48.56,159573.0
2020-10-23 10:20:00,50.41,50.8,50.4,50.78,170080.0,48.5696,48.9454,48.56,48.9261,170080.0
2020-10-23 10:30:00,50.79,50.8,50.53,50.61,519802.0,48.9358,48.9454,48.6853,48.7623,519802.0
2020-10-23 10:40:00,50.63,50.78,50.61,50.68,113352.0,48.7816,48.9261,48.7623,48.8298,113352.0
2020-10-23 10:50:00,50.68,50.98,50.68,50.9,152978.0,48.8298,49.1188,48.8298,49.0418,152978.0
2020-10-23 11:00:00,50.9,50.95,50.32,50.33,279712.0,49.0418,49.0899,48.4829,48.4926,279712.0
2020-10-23 11:10:00,50.33,50.58,50.19,50.58,234568.0,48.4926,48.7334,48.3577,48.7334,234568.0
2020-10-23 11:20:00,50.57,50.59,50.3,50.32,132630.0,48.7238,48.7431,48.4637,48.4829,132630.0
2020-10-23 11:30:00,50.29,50.43,50.25,50.42,65022.0,48.454,48.5889,48.4155,48.5793,65022.0
2020-10-23 11:40:00,50.41,50.47,50.06,50.15,173409.0,48.5696,48.6275,48.2324,48.3191,173409.0
2020-10-23 11:50:00,50.12,50.16,50.09,50.13,55838.0,48.2902,48.3288,48.2613,48.2999,55838.0
2020-10-23 12:00:00,50.13,50.16,50.03,50.11,83189.0,48.2999,48.3288,48.2035,48.2806,83189.0
2020-10-23 12:10:00,50.1,50.15,49.97,50.03,78229.0,48.271,48.3191,48.1457,48.2035,78229.0
2020-10-23 12:20:00,50.03,50.04,49.73,49.84,227720.0,48.2035,48.2132,47.9145,48.0205,227720.0
2020-10-23 12:30:00,49.85,50.07,49.81,50.02,65645.0,48.0301,48.2421,47.9916,48.1939,65645.0
2020-10-23 12:40:00,50.03,50.07,49.98,50.02,34005.0,48.2035,48.2421,48.1553,48.1939,34005.0
2020-10-23 12:50:00,50.02,50.13,50.0,50.1,53545.0,48.1939,48.2999,48.1746,48.271,53545.0
2020-10-23 13:00:00,50.1,50.2,50.1,50.18,60002.0,48.271,48.3673,48.271,48.348,60002.0
2020-10-23 13:10:00,50.18,50.2,50.09,50.16,62717.0,48.348,48.3673,48.2613,48.3288,62717.0
2020-10-23 13:20:00,50.15,50.26,50.14,50.24,96281.0,48.3191,48.4251,48.3095,48.4059,96281.0
2020-10-23 13:30:00,50.25,50.49,50.18,50.43,50040.0,48.4155,48.6467,48.348,48.5889,50040.0
2020-10-23 13:40:00,50.44,50.44,50.26,50.34,51560.0,48.5986,48.5986,48.4251,48.5022,51560.0
2020-10-23 13:50:00,50.33,50.62,50.32,50.59,87183.0,48.4926,48.772,48.4829,48.7431,87183.0
2020-10-23 14:00:00,50.59,50.63,50.45,50.61,140408.0,48.7431,48.7816,48.6082,48.7623,140408.0
2020-10-23 14:10:00,50.61,50.7,50.49,50.6,180616.0,48.7623,48.8491,48.6467,48.7527,180616.0
2020-10-23 14:20:00,50.59,50.59,50.33,50.43,112394.0,48.7431,48.7431,48.4926,48.5889,112394.0
2020-10-23 14:30:00,50.43,50.55,50.41,50.5,75129.0,48.5889,48.7045,48.5696,48.6564,75129.0
2020-10-23 14:40:00,50.49,50.54,50.42,50.51,67742.0,48.6467,48.6949,48.5793,48.666,67742.0
2020-10-23 14:50:00,50.5,50.59,50.49,50.57,54009.0,48.6564,48.7431,48.6467,48.7238,54009.0
2020-10-23 15:00:00,50.57,50.61,50.5,50.59,81096.0,48.7238,48.7623,48.6564,48.7431,81096.0
2020-10-23 15:10:00,50.6,50.65,50.55,50.56,77787.0,48.7527,48.8009,48.7045,48.7142,77787.0
2020-10-23 15:20:00,50.57,50.58,50.44,50.49,113705.0,48.7238,48.7334,48.5986,48.6467,113705.0
2020-10-23 15:30:00,50.49,50.56,50.44,50.55,115269.0,48.6467,48.7142,48.5986,48.7045,115269.0
2020-10-23 15:40:00,50.55,50.75,50.53,50.74,162527.0,48.7045,48.8972,48.6853,48.8876,162527.0
2020-10-23 15:50:00,50.74,50.76,50.64,50.69,326660.0,48.8876,48.9069,48.7913,48.8394,326660.0
2020-10-26 09:30:00,49.95,49.98,49.32,49.62,314300.0,48.1264,48.1553,47.5194,47.8085,314300.0
2020-10-26 09:40:00,49.62,49.99,49.59,49.98,205966.0,47.8085,48.165,47.7796,48.1553,205966.0
2020-10-26 09:50:00,49.98,50.33,49.94,50.21,68155.0,48.1553,48.4926,48.1168,48.377,68155.0
2020-10-26 10:00:00,50.2,50.26,49.96,50.02,74837.0,48.3673,48.4251,48.1361,48.1939,74837.0
2020-10-26 10:10:00,50.03,50.12,49.9,49.98,69284.0,48.2035,48.2902,48.0783,48.1553,69284.0
2020-10-26 10:20:00,50.0,50.13,49.68,49.8,113191.0,48.1746,48.2999,47.8663,47.9819,113191.0
2020-10-26 10:30:00,49.78,49.84,49.47,49.51,117595.0,47.9626,48.0205,47.664,47.7025,117595.0
2020-10-26 10:40:00,49.51,49.54,49.26,49.33,68316.0,47.7025,47.7314,47.4616,47.5291,68316.0
2020-10-26 10:50:00,49.33,49.37,49.2,49.27,67545.0,47.5291,47.5676,47.4038,47.4713,67545.0
2020-10-26 11:00:00,49.25,49.39,49.07,49.38,139530.0,47.452,47.5869,47.2786,47.5773,139530.0
2020-10-26 11:10:00,49.39,49.48,49.17,49.23,107090.0,47.5869,47.6736,47.3749,47.4327,107090.0
2020-10-26 11:20:00,49.24,49.31,49.13,49.17,62520.0,47.4424,47.5098,47.3364,47.3749,62520.0
2020-10-26 11:30:00,49.2,49.2,48.94,48.96,71016.0,47.4038,47.4038,47.1533,47.1726,71016.0
2020-10-26 11:40:00,48.96,48.99,48.86,48.92,121698.0,47.1726,47.2015,47.0762,47.134,121698.0
2020-10-26 11:50:00,48.91,49.1,48.82,49.02,91617.0,47.1244,47.3075,47.0377,47.2304,91617.0
2020-10-26 12:00:00,49.03,49.18,48.95,49.13,60035.0,47.24,47.3846,47.163,47.3364,60035.0
2020-10-26 12:10:00,49.13,49.21,49.02,49.13,32021.0,47.3364,47.4135,47.2304,47.3364,32021.0
2020-10-26 12:20:00,49.15,49.3,49.06,49.2,45929.0,47.3556,47.5002,47.2689,47.4038,45929.0
2020-10-26 12:30:00,49.19,49.26,49.12,49.23,43238.0,47.3942,47.4616,47.3267,47.4327,43238.0
2020-10-26 12:40:00,49.22,49.27,49.08,49.11,52741.0,47.4231,47.4713,47.2882,47.3171,52741.0
2020-10-26 12:50:00,49.11,49.2,49.05,49.15,42850.0,47.3171,47.4038,47.2593,47.3556,42850.0
2020-10-26 13:00:00,49.15,49.19,48.94,49.0,52023.0,47.3556,47.3942,47.1533,47.2111,52023.0
2020-10-26 13:10:00,49.01,49.09,48.87,48.88,34791.0,47.2208,47.2978,47.0859,47.0955,34791.0
2020-10-26 13:20:00,48.89,48.92,48.81,48.85,35186.0,47.1051,47.134,47.0281,47.0666,35186.0
2020-10-26 13:30:00,48.85,48.98,48.79,48.95,69001.0,47.0666,47.1919,47.0088,47.163,69001.0
2020-10-26 13:40:00,48.95,49.08,48.95,49.08,32618.0,47.163,47.2882,47.163,47.2882,32618.0
2020-10-26 13:50:00,49.08,49.21,49.06,49.2,39072.0,47.2882,47.4135,47.2689,47.4038,39072.0
2020-10-26 14:00:00,49.2,49.29,49.13,49.24,50050.0,47.4038,47.4905,47.3364,47.4424,50050.0
2020-10-26 14:10:00,49.24,49.28,49.14,49.22,41519.0,47.4424,47.4809,47.346,47.4231,41519.0
2020-10-26 14:20:00,49.21,49.41,49.15,49.37,48923.0,47.4135,47.6062,47.3556,47.5676,48923.0
2020-10-26 14:30:00,49.37,49.38,49.23,49.26,38884.0,47.5676,47.5773,47.4327,47.4616,38884.0
2020-10-26 14:40:00,49.26,49.39,49.2,49.26,42858.0,47.4616,47.5869,47.4038,47.4616,42858.0
2020-10-26 14:50:00,49.28,49.44,49.27,49.38,48346.0,47.4809,47.6351,47.4713,47.5773,48346.0
2020-10-26 15:00:00,49.38,49.44,49.27,49.31,62920.0,47.5773,47.6351,47.4713,47.5098,62920.0
2020-10-26 15:10:00,49.32,49.35,49.06,49.09,63035.0,47.5194,47.5483,47.2689,47.2978,63035.0
2020-10-26 15:20:00,49.09,49.24,49.09,49.13,67046.0,47.2978,47.4424,47.2978,47.3364,67046.0
2020-10-26 15:30:00,49.15,49.23,49.08,49.12,97608.0,47.3556,47.4327,47.2882,47.3267,97608.0
2020-10-26 15:40:00,49.11,49.14,48.86,48.88,198841.0,47.3171,47.346,47.0762,47.0955,198841.0
2020-10-26 15:50:00,48.88,49.13,48.88,49.13,347025.0,47.0955,47.3364,47.0955,47.3364,347025.0
2020-10-27 09:30:00,49.81,50.45,49.54,49.76,503493.0,47.9916,48.6082,47.7314,47.9434,503493.0
2020-10-27 09:40:00,49.72,49.72,49.02,49.1,287941.0,47.9048,47.9048,47.2304,47.3075,287941.0
2020-10-27 09:50:00,49.08,49.29,48.93,49.15,197261.0,47.2882,47.4905,47.1437,47.3556,197261.0
2020-10-27 10:00:00,49.15,49.45,49.01,49.39,153119.0,47.3556,47.6447,47.2208,47.5869,153119.0
2020-10-27 10:10:00,49.39,49.53,48.98,49.03,168324.0,47.5869,47.7218,47.1919,47.24,168324.0
2020-10-27 10:20:00,49.02,49.05,48.82,49.04,111361.0,47.2304,47.2593,47.0377,47.2497,111361.0
2020-10-27 10:30:00,49.06,49.48,49.06,49.44,239526.0,47.2689,47.6736,47.2689,47.6351,239526.0
2020-10-27 10:40:00,49.44,49.46,49.19,49.38,133990.0,47.6351,47.6543,47.3942,47.5773,133990.0
2020-10-27 10:50:00,49.38,49.38,49.15,49.25,168339.0,47.5773,47.5773,47.3556,47.452,168339.0
2020-10-27 11:00:00,49.26,49.32,48.9,48.96,144659.0,47.4616,47.5194,47.1148,47.1726,144659.0
2020-10-27 11:10:00,48.95,49.07,48.75,48.76,112857.0,47.163,47.2786,46.9703,46.9799,112857.0
2020-10-27 11:20:00,48.76,48.79,48.47,48.49,104792.0,46.9799,47.0088,46.7005,46.7197,104792.0
2020-10-27 11:30:00,48.48,48.56,48.4,48.48,165699.0,46.7101,46.7872,46.633,46.7101,165699.0
2020-10-27 11:40:00,48.48,48.68,48.47,48.55,96670.0,46.7101,46.9028,46.7005,46.7776,96670.0
2020-10-27 11:50:00,48.55,48.64,48.5,48.64,56870.0,46.7776,46.8643,46.7294,46.8643,56870.0
2020-10-27 12:00:00,48.64,48.71,48.57,48.58,64531.0,46.8643,46.9317,46.7968,46.8065,64531.0
2020-10-27 12:10:00,48.58,48.59,48.45,48.56,75396.0,46.8065,46.8161,46.6812,46.7872,75396.0
2020-10-27 12:20:00,48.56,48.63,48.41,48.41,73271.0,46.7872,46.8546,46.6427,46.6427,73271.0
2020-10-27 12:30:00,48.42,48.55,48.34,48.54,113440.0,46.6523,46.7776,46.5752,46.7679,113440.0
2020-10-27 12:40:00,48.53,48.53,48.16,48.21,162276.0,46.7583,46.7583,46.4018,46.45,162276.0
2020-10-27 12:50:00,48.2,48.29,48.06,48.11,75052.0,46.4403,46.527,46.3054,46.3536,75052.0
2020-10-27 13:00:00,48.1,48.11,47.97,48.09,74053.0,46.344,46.3536,46.2187,46.3343,74053.0
2020-10-27 13:10:00,48.09,48.17,48.06,48.08,73882.0,46.3343,46.4114,46.3054,46.3247,73882.0
2020-10-27 13:20:00,48.08,48.32,48.0,48.3,97540.0,46.3247,46.556,46.2476,46.5367,97540.0
2020-10-27 13:30:00,48.29,48.33,48.2,48.2,84535.0,46.527,46.5656,46.4403,46.4403,84535.0
2020-10-27 13:40:00,48.2,48.4,48.17,48.28,78574.0,46.4403,46.633,46.4114,46.5174,78574.0
2020-10-27 13:50:00,48.29,48.38,48.28,48.34,108836.0,46.527,46.6138,46.5174,46.5752,108836.0
2020-10-27 14:00:00,48.34,48.44,48.28,48.43,114031.0,46.5752,46.6716,46.5174,46.6619,114031.0
2020-10-27 14:10:00,48.43,48.44,48.26,48.3,121130.0,46.6619,46.6716,46.4981,46.5367,121130.0
2020-10-27 14:20:00,48.31,48.46,48.29,48.45,63841.0,46.5463,46.6908,46.527,46.6812,63841.0
2020-10-27 14:30:00,48.45,48.65,48.44,48.56,72759.0,46.6812,46.8739,46.6716,46.7872,72759.0
2020-10-27 14:40:00,48.57,48.59,48.38,48.44,108841.0,46.7968,46.8161,46.6138,46.6716,108841.0
2020-10-27 14:50:00,48.44,48.51,48.4,48.44,61320.0,46.6716,46.739,46.633,46.6716,61320.0
2020-10-27 15:00:00,48.43,48.48,48.32,48.36,78584.0,46.6619,46.7101,46.556,46.5945,78584.0
2020-10-27 15:10:00,48.36,48.42,48.33,48.34,95318.0,46.5945,46.6523,46.5656,46.5752,95318.0
2020-10-27 15:20:00,48.32,48.33,48.23,48.26,77456.0,46.556,46.5656,46.4692,46.4981,77456.0
2020-10-27 15:30:00,48.27,48.35,48.23,48.3,104654.0,46.5078,46.5849,46.4692,46.5367,104654.0
2020-10-27 15:40:00,48.3,48.39,48.26,48.28,138797.0,46.5367,46.6234,46.4981,46.5174,138797.0
2020-10-27 15:50:00,48.28,48.34,48.25,48.29,357291.0,46.5174,46.5752,46.4885,46.527,357291.0
2020-10-28 09:30:00,46.98,47.32,46.75,47.32,208348.0,45.2649,45.5925,45.0433,45.5925,208348.0
2020-10-28 09:40:00,47.34,47.76,47.34,47.64,114613.0,45.6117,46.0164,45.6117,45.9008,114613.0
2020-10-28 09:50:00,47.63,47.63,47.2,47.44,136405.0,45.8911,45.8911,45.4768,45.7081,136405.0
2020-10-28 10:00:00,47.43,47.5,46.96,47.07,115488.0,45.6984,45.7659,45.2456,45.3516,115488.0
2020-10-28 10:10:00,47.07,47.22,46.95,47.04,90313.0,45.3516,45.4961,45.236,45.3227,90313.0
2020-10-28 10:20:00,47.02,47.17,46.97,47.0,114286.0,45.3034,45.4479,45.2552,45.2841,114286.0
2020-10-28 10:30:00,46.99,47.01,46.71,46.97,128324.0,45.2745,45.2938,45.0047,45.2552,128324.0
2020-10-28 10:40:00,46.98,47.03,46.57,46.6,129020.0,45.2649,45.313,44.8698,44.8987,129020.0
2020-10-28 10:50:00,46.63,46.73,46.44,46.52,101340.0,44.9276,45.024,44.7446,44.8217,101340.0
2020-10-28 11:00:00,46.51,46.76,46.44,46.66,69984.0,44.812,45.0529,44.7446,44.9566,69984.0
2020-10-28 11:10:00,46.66,46.79,46.58,46.6,62311.0,44.9566,45.0818,44.8795,44.8987,62311.0
2020-10-28 11:20:00,46.58,46.72,46.57,46.72,65636.0,44.8795,45.0144,44.8698,45.0144,65636.0
2020-10-28 11:30:00,46.71,46.73,46.48,46.67,53775.0,45.0047,45.024,44.7831,44.9662,53775.0
2020-10-28 11:40:00,46.66,47.01,46.63,46.97,138173.0,44.9566,45.2938,44.9276,45.2552,138173.0
2020-10-28 11:50:00,46.96,47.45,46.94,47.44,156674.0,45.2456,45.7177,45.2263,45.7081,156674.0
2020-10-28 12:00:00,47.43,47.86,47.42,47.69,244727.0,45.6984,46.1127,45.6888,45.949,244727.0
2020-10-28 12:10:00,47.68,47.69,47.48,47.48,103140.0,45.9393,45.949,45.7466,45.7466,103140.0
2020-10-28 12:20:00,47.49,47.69,47.42,47.68,91843.0,45.7563,45.949,45.6888,45.9393,91843.0
2020-10-28 12:30:00,47.69,47.73,47.5,47.51,100023.0,45.949,45.9875,45.7659,45.7755,100023.0
2020-10-28 12:40:00,47.5,47.55,47.35,47.42,100312.0,45.7659,45.8141,45.6214,45.6888,100312.0
2020-10-28 12:50:00,47.42,47.61,47.38,47.5,79478.0,45.6888,45.8719,45.6503,45.7659,79478.0
2020-10-28 13:00:00,47.5,47.54,47.42,47.47,55800.0,45.7659,45.8044,45.6888,45.737,55800.0
2020-10-28 13:10:00,47.47,47.5,47.24,47.33,115406.0,45.737,45.7659,45.5154,45.6021,115406.0
2020-10-28 13:20:00,47.3,47.52,47.25,47.5,74643.0,45.5732,45.7852,45.525,45.7659,74643.0
2020-10-28 13:30:00,47.51,47.62,47.45,47.59,64277.0,45.7755,45.8815,45.7177,45.8526,64277.0
2020-10-28 13:40:00,47.58,47.69,47.49,47.69,75536.0,45.843,45.949,45.7563,45.949,75536.0
2020-10-28 13:50:00,47.69,47.71,47.53,47.66,75696.0,45.949,45.9682,45.7948,45.92,75696.0
2020-10-28 14:00:00,47.63,47.82,47.6,47.78,147356.0,45.8911,46.0742,45.8622,46.0357,147356.0
2020-10-28 14:10:00,47.77,47.82,47.6,47.62,131169.0,46.026,46.0742,45.8622,45.8815,131169.0
2020-10-28 14:20:00,47.61,47.82,47.52,47.79,109993.0,45.8719,46.0742,45.7852,46.0453,109993.0
2020-10-28 14:30:00,47.78,47.82,47.59,47.66,107951.0,46.0357,46.0742,45.8526,45.92,107951.0
2020-10-28 14:40:00,47.65,47.82,47.62,47.63,94069.0,45.9104,46.0742,45.8815,45.8911,94069.0
2020-10-28 14:50:00,47.64,47.65,47.39,47.47,144107.0,45.9008,45.9104,45.6599,45.737,144107.0
2020-10-28 15:00:00,47.47,47.52,47.4,47.45,55961.0,45.737,45.7852,45.6695,45.7177,55961.0
2020-10-28 15:10:00,47.46,47.49,47.35,47.39,88925.0,45.7273,45.7563,45.6214,45.6599,88925.0
2020-10-28 15:20:00,47.37,47.52,47.34,47.44,60165.0,45.6406,45.7852,45.6117,45.7081,60165.0
2020-10-28 15:30:00,47.45,47.58,47.26,47.26,107407.0,45.7177,45.843,45.5346,45.5346,107407.0
2020-10-28 15:40:00,47.26,47.3,47.1,47.13,182744.0,45.5346,45.5732,45.3805,45.4094,182744.0
2020-10-28 15:50:00,47.13,47.14,46.84,46.87,522685.0,45.4094,45.419,45.13,45.1589,522685.0
2020-10-29 09:30:00,46.75,47.6,46.65,47.45,174494.0,45.0433,45.8622,44.9469,45.7177,174494.0
2020-10-29 09:40:00,47.47,47.5,46.85,47.46,143937.0,45.737,45.7659,45.1396,45.7273,143937.0
2020-10-29 09:50:00,47.43,47.62,47.23,47.5,84412.0,45.6984,45.8815,45.5057,45.7659,84412.0
2020-10-29 10:00:00,47.55,47.77,47.41,47.45,198873.0,45.8141,46.026,45.6792,45.7177,198873.0
2020-10-29 10:10:00,47.46,47.55,47.24,47.48,70065.0,45.7273,45.8141,45.5154,45.7466,70065.0
2020-10-29 10:20:00,47.48,47.83,47.46,47.77,56751.0,45.7466,46.0838,45.7273,46.026,56751.0
2020-10-29 10:30:00,47.78,48.04,47.71,47.96,95535.0,46.0357,46.2862,45.9682,46.2091,95535.0
2020-10-29 10:40:00,47.98,48.26,47.89,48.18,128716.0,46.2284,46.4981,46.1416,46.4211,128716.0
2020-10-29 10:50:00,48.18,48.28,47.85,47.86,77055.0,46.4211,46.5174,46.1031,46.1127,77055.0
2020-10-29 11:00:00,47.86,47.89,47.67,47.69,82280.0,46.1127,46.1416,45.9297,45.949,82280.0
2020-10-29 11:10:00,47.67,47.89,47.58,47.75,75141.0,45.9297,46.1416,45.843,46.0068,75141.0
2020-10-29 11:20:00,47.75,47.85,47.71,47.72,66396.0,46.0068,46.1031,45.9682,45.9779,66396.0
2020-10-29 11:30:00,47.73,47.76,47.53,47.67,65704.0,45.9875,46.0164,45.7948,45.9297,65704.0
2020-10-29 11:40:00,47.69,47.71,47.43,47.48,59278.0,45.949,45.9682,45.6984,45.7466,59278.0
2020-10-29 11:50:00,47.48,47.57,47.3,47.36,41893.0,45.7466,45.8333,45.5732,45.631,41893.0
2020-10-29 12:00:00,47.36,47.41,47.26,47.29,48837.0,45.631,45.6792,45.5346,45.5636,48837.0
2020-10-29 12:10:00,47.29,47.47,47.26,47.38,33287.0,45.5636,45.737,45.5346,45.6503,33287.0
2020-10-29 12:20:00,47.37,47.41,47.31,47.38,36628.0,45.6406,45.6792,45.5828,45.6503,36628.0
2020-10-29 12:30:00,47.4,47.64,47.32,47.55,98104.0,45.6695,45.9008,45.5925,45.8141,98104.0
2020-10-29 12:40:00,47.54,47.55,47.34,47.36,41693.0,45.8044,45.8141,45.6117,45.631,41693.0
2020-10-29 12:50:00,47.37,47.43,47.29,47.37,28840.0,45.6406,45.6984,45.5636,45.6406,28840.0
2020-10-29 13:00:00,47.38,47.38,47.25,47.25,30851.0,45.6503,45.6503,45.525,45.525,30851.0
2020-10-29 13:10:00,47.23,47.31,47.21,47.27,28951.0,45.5057,45.5828,45.4865,45.5443,28951.0
2020-10-29 13:20:00,47.26,47.44,47.25,47.43,51760.0,45.5346,45.7081,45.525,45.6984,51760.0
2020-10-29 13:30:00,47.42,47.56,47.41,47.47,51620.0,45.6888,45.8237,45.6792,45.737,51620.0
2020-10-29 13:40:00,47.47,47.6,47.47,47.53,56178.0,45.737,45.8622,45.737,45.7948,56178.0
2020-10-29 13:50:00,47.53,47.8,47.52,47.77,48959.0,45.7948,46.0549,45.7852,46.026,48959.0
2020-10-29 14:00:00,47.77,47.99,47.77,47.91,66744.0,46.026,46.238,46.026,46.1609,66744.0
2020-10-29 14:10:00,47.91,48.13,47.91,48.12,73342.0,46.1609,46.3729,46.1609,46.3633,73342.0
2020-10-29 14:20:00,48.11,48.24,48.08,48.22,111466.0,46.3536,46.4789,46.3247,46.4596,111466.0
2020-10-29 14:30:00,48.22,48.26,48.0,48.04,70152.0,46.4596,46.4981,46.2476,46.2862,70152.0
2020-10-29 14:40:00,48.05,48.14,47.92,47.94,56529.0,46.2958,46.3825,46.1706,46.1898,56529.0
2020-10-29 14:50:00,47.95,48.09,47.84,47.93,115913.0,46.1995,46.3343,46.0935,46.1802,115913.0
2020-10-29 15:00:00,47.94,48.01,47.84,47.85,63529.0,46.1898,46.2573,46.0935,46.1031,63529.0
2020-10-29 15:10:00,47.85,47.87,47.68,47.75,95890.0,46.1031,46.1224,45.9393,46.0068,95890.0
2020-10-29 15:20:00,47.75,47.94,47.72,47.94,56764.0,46.0068,46.1898,45.9779,46.1898,56764.0
2020-10-29 15:30:00,47.94,47.96,47.88,47.93,51511.0,46.1898,46.2091,46.132,46.1802,51511.0
2020-10-29 15:40:00,47.92,48.12,47.88,48.07,126066.0,46.1706,46.3633,46.132,46.3151,126066.0
2020-10-29 15:50:00,48.07,48.12,47.84,47.85,321054.0,46.3151,46.3633,46.0935,46.1031,321054.0
2020-10-30 09:30:00,47.19,47.76,47.19,47.62,94649.0,45.4672,46.0164,45.4672,45.8815,94649.0
2020-10-30 09:40:00,47.6,47.63,47.23,47.23,46291.0,45.8622,45.8911,45.5057,45.5057,46291.0
2020-10-30 09:50:00,47.21,47.82,47.21,47.73,43496.0,45.4865,46.0742,45.4865,45.9875,43496.0
2020-10-30 10:00:00,47.7,48.14,47.7,48.05,81881.0,45.9586,46.3825,45.9586,46.2958,81881.0
2020-10-30 10:10:00,48.05,48.05,47.69,47.84,44006.0,46.2958,46.2958,45.949,46.0935,44006.0
2020-10-30 10:20:00,47.81,47.99,47.4,47.45,113531.0,46.0646,46.238,45.6695,45.7177,113531.0
2020-10-30 10:30:00,47.42,47.5,47.23,47.44,55869.0,45.6888,45.7659,45.5057,45.7081,55869.0
2020-10-30 10:40:00,47.4,47.42,47.02,47.04,95115.0,45.6695,45.6888,45.3034,45.3227,95115.0
2020-10-30 10:50:00,47.04,47.3,46.96,46.96,97499.0,45.3227,45.5732,45.2456,45.2456,97499.0
2020-10-30 11:00:00,46.96,47.29,46.96,47.04,103908.0,45.2456,45.5636,45.2456,45.3227,103908.0
2020-10-30 11:10:00,47.06,47.5,47.06,47.42,63250.0,45.342,45.7659,45.342,45.6888,63250.0
2020-10-30 11:20:00,47.41,47.54,47.32,47.41,40551.0,45.6792,45.8044,45.5925,45.6792,40551.0
2020-10-30 11:30:00,47.39,47.72,47.38,47.7,110891.0,45.6599,45.9779,45.6503,45.9586,110891.0
2020-10-30 11:40:00,47.68,47.93,47.6,47.92,98125.0,45.9393,46.1802,45.8622,46.1706,98125.0
2020-10-30 11:50:00,47.91,48.23,47.9,48.22,212463.0,46.1609,46.4692,46.1513,46.4596,212463.0
2020-10-30 12:00:00,48.2,48.4,48.06,48.07,100960.0,46.4403,46.633,46.3054,46.3151,100960.0
2020-10-30 12:10:00,48.07,48.1,47.92,48.03,41822.0,46.3151,46.344,46.1706,46.2765,41822.0
2020-10-30 12:20:00,48.01,48.05,47.9,47.98,49441.0,46.2573,46.2958,46.1513,46.2284,49441.0
2020-10-30 12:30:00,47.97,48.03,47.7,47.71,61736.0,46.2187,46.2765,45.9586,45.9682,61736.0
2020-10-30 12:40:00,47.71,47.76,47.65,47.73,56022.0,45.9682,46.0164,45.9104,45.9875,56022.0
2020-10-30 12:50:00,47.72,47.72,47.45,47.46,62081.0,45.9779,45.9779,45.7177,45.7273,62081.0
2020-10-30 13:00:00,47.47,47.58,47.41,47.53,65747.0,45.737,45.843,45.6792,45.7948,65747.0
2020-10-30 13:10:00,47.54,47.58,47.31,47.39,112113.0,45.8044,45.843,45.5828,45.6599,112113.0
2020-10-30 13:20:00,47.39,47.4,47.26,47.33,133293.0,45.6599,45.6695,45.5346,45.6021,133293.0
2020-10-30 13:30:00,47.33,47.41,47.11,47.21,228860.0,45.6021,45.6792,45.3901,45.4865,228860.0
2020-10-30 13:40:00,47.21,47.45,47.13,47.41,112538.0,45.4865,45.7177,45.4094,45.6792,112538.0
2020-10-30 13:50:00,47.43,47.51,47.25,47.51,107177.0,45.6984,45.7755,45.525,45.7755,107177.0
2020-10-30 14:00:00,47.5,48.02,47.46,48.01,167067.0,45.7659,46.2669,45.7273,46.2573,167067.0
2020-10-30 14:10:00,48.01,48.09,47.82,48.08,76336.0,46.2573,46.3343,46.0742,46.3247,76336.0
2020-10-30 14:20:00,48.09,48.15,47.67,47.7,137401.0,46.3343,46.3922,45.9297,45.9586,137401.0
2020-10-30 14:30:00,47.69,47.87,47.6,47.81,48275.0,45.949,46.1224,45.8622,46.0646,48275.0
2020-10-30 14:40:00,47.79,47.79,47.6,47.76,40721.0,46.0453,46.0453,45.8622,46.0164,40721.0
2020-10-30 14:50:00,47.77,47.81,47.64,47.71,61009.0,46.026,46.0646,45.9008,45.9682,61009.0
2020-10-30 15:00:00,47.7,47.73,47.61,47.66,58778.0,45.9586,45.9875,45.8719,45.92,58778.0
2020-10-30 15:10:00,47.66,47.99,47.65,47.94,61019.0,45.92,46.238,45.9104,46.1898,61019.0
2020-10-30 15:20:00,47.95,48.01,47.74,47.76,61285.0,46.1995,46.2573,45.9971,46.0164,61285.0
2020-10-30 15:30:00,47.76,47.79,47.57,47.68,70835.0,46.0164,46.0453,45.8333,45.9393,70835.0
2020-10-30 15:40:00,47.69,47.93,47.65,47.81,102333.0,45.949,46.1802,45.9104,46.0646,102333.0
2020-10-30 15:50:00,47.83,48.08,47.82,48.08,413282.0,46.0838,46.3247,46.0742,46.3247,413282.0
2020-11-02 09:30:00,48.71,48.92,48.18,48.61,184141.0,46.9317,47.134,46.4211,46.8354,184141.0
2020-11-02 09:40:00,48.6,49.06,48.49,48.92,158867.0,46.8257,47.2689,46.7197,47.134,158867.0
2020-11-02 09:50:00,48.89,49.21,48.83,49.19,79029.0,47.1051,47.4135,47.0473,47.3942,79029.0
2020-11-02 10:00:00,49.18,49.65,49.17,49.4,197026.0,47.3846,47.8374,47.3749,47.5965,197026.0
2020-11-02 10:10:00,49.39,49.51,49.21,49.51,101016.0,47.5869,47.7025,47.4135,47.7025,101016.0
2020-11-02 10:20:00,49.5,49.51,49.18,49.18,90143.0,47.6929,47.7025,47.3846,47.3846,90143.0
2020-11-02 10:30:00,49.19,49.2,48.76,48.78,71220.0,47.3942,47.4038,46.9799,46.9992,71220.0
2020-11-02 10:40:00,48.76,48.86,48.61,48.78,89207.0,46.9799,47.0762,46.8354,46.9992,89207.0
2020-11-02 10:50:00,48.78,48.96,48.74,48.92,133684.0,46.9992,47.1726,46.9606,47.134,133684.0
2020-11-02 11:00:00,48.91,49.03,48.73,49.0,120798.0,47.1244,47.24,46.951,47.2111,120798.0
2020-11-02 11:10:00,49.0,49.04,48.79,48.87,125755.0,47.2111,47.2497,47.0088,47.0859,125755.0
2020-11-02 11:20:00,48.88,49.03,48.77,48.87,135862.0,47.0955,47.24,46.9895,47.0859,135862.0
2020-11-02 11:30:00,48.89,48.89,48.75,48.85,73384.0,47.1051,47.1051,46.9703,47.0666,73384.0
2020-11-02 11:40:00,48.84,49.1,48.83,48.88,154511.0,47.057,47.3075,47.0473,47.0955,154511.0
2020-11-02 11:50:00,48.88,49.03,48.85,48.99,65647.0,47.0955,47.24,47.0666,47.2015,65647.0
2020-11-02 12:00:00,48.99,49.28,48.98,49.28,73060.0,47.2015,47.4809,47.1919,47.4809,73060.0
2020-11-02 12:10:00,49.27,49.27,49.14,49.15,46746.0,47.4713,47.4713,47.346,47.3556,46746.0
2020-11-02 12:20:00,49.14,49.31,49.13,49.29,47296.0,47.346,47.5098,47.3364,47.4905,47296.0
2020-11-02 12:30:00,49.29,49.4,49.21,49.24,73421.0,47.4905,47.5965,47.4135,47.4424,73421.0
2020-11-02 12:40:00,49.23,49.28,49.07,49.11,43852.0,47.4327,47.4809,47.2786,47.3171,43852.0
2020-11-02 12:50:00,49.11,49.54,49.04,49.44,280495.0,47.3171,47.7314,47.2497,47.6351,280495.0
2020-11-02 13:00:00,49.43,49.45,49.28,49.32,80721.0,47.6254,47.6447,47.4809,47.5194,80721.0
2020-11-02 13:10:00,49.32,49.32,49.13,49.14,68778.0,47.5194,47.5194,47.3364,47.346,68778.0
2020-11-02 13:20:00,49.14,49.17,48.97,49.03,62292.0,47.346,47.3749,47.1822,47.24,62292.0
2020-11-02 13:30:00,49.02,49.21,48.98,49.09,44858.0,47.2304,47.4135,47.1919,47.2978,44858.0
2020-11-02 13:40:00,49.1,49.19,49.07,49.09,48500.0,47.3075,47.3942,47.2786,47.2978,48500.0
2020-11-02 13:50:00,49.07,49.07,48.91,48.93,51746.0,47.2786,47.2786,47.1244,47.1437,51746.0
2020-11-02 14:00:00,48.92,48.96,48.84,48.96,73590.0,47.134,47.1726,47.057,47.1726,73590.0
2020-11-02 14:10:00,48.96,49.01,48.85,48.87,37528.0,47.1726,47.2208,47.0666,47.0859,37528.0
2020-11-02 14:20:00,48.86,49.12,48.83,49.12,69721.0,47.0762,47.3267,47.0473,47.3267,69721.0
2020-11-02 14:30:00,49.12,49.23,49.07,49.19,51802.0,47.3267,47.4327,47.2786,47.3942,51802.0
2020-11-02 14:40:00,49.19,49.37,49.17,49.23,76043.0,47.3942,47.5676,47.3749,47.4327,76043.0
2020-11-02 14:50:00,49.24,49.28,49.13,49.19,47158.0,47.4424,47.4809,47.3364,47.3942,47158.0
2020-11-02 15:00:00,49.18,49.31,49.05,49.2,165215.0,47.3846,47.5098,47.2593,47.4038,165215.0
2020-11-02 15:10:00,49.19,49.25,49.09,49.24,97138.0,47.3942,47.452,47.2978,47.4424,97138.0
2020-11-02 15:20:00,49.23,49.26,49.16,49.21,51707.0,47.4327,47.4616,47.3653,47.4135,51707.0
2020-11-02 15:30:00,49.21,49.3,49.06,49.1,103083.0,47.4135,47.5002,47.2689,47.3075,103083.0
2020-11-02 15:40:00,49.11,49.22,49.02,49.2,144586.0,47.3171,47.4231,47.2304,47.4038,144586.0
2020-11-02 15:50:00,49.22,49.26,49.07,49.17,294218.0,47.4231,47.4616,47.2786,47.3749,294218.0
2020-11-03 09:30:00,49.64,49.92,49.47,49.56,117403.0,47.8278,48.0975,47.664,47.7507,117403.0
2020-11-03 09:40:00,49.55,50.08,49.51,50.08,91009.0,47.741,48.2517,47.7025,48.2517,91009.0
2020-11-03 09:50:00,50.09,50.14,49.86,49.92,122791.0,48.2613,48.3095,48.0397,48.0975,122791.0
2020-11-03 10:00:00,49.96,49.97,49.65,49.66,89809.0,48.1361,48.1457,47.8374,47.847,89809.0
2020-11-03 10:10:00,49.65,49.68,49.1,49.16,170368.0,47.8374,47.8663,47.3075,47.3653,170368.0
2020-11-03 10:20:00,49.15,49.53,49.1,49.48,198209.0,47.3556,47.7218,47.3075,47.6736,198209.0
2020-11-03 10:30:00,49.48,49.69,49.46,49.69,71196.0,47.6736,47.8759,47.6543,47.8759,71196.0
2020-11-03 10:40:00,49.68,49.8,49.57,49.71,121297.0,47.8663,47.9819,47.7603,47.8952,121297.0
2020-11-03 10:50:00,49.7,49.71,49.47,49.51,52196.0,47.8856,47.8952,47.664,47.7025,52196.0
2020-11-03 11:00:00,49.51,49.78,49.34,49.77,108899.0,47.7025,47.9626,47.5387,47.953,108899.0
2020-11-03 11:10:00,49.77,49.89,49.58,49.65,76645.0,47.953,48.0686,47.77,47.8374,76645.0
2020-11-03 11:20:00,49.65,49.66,49.35,49.35,113432.0,47.8374,47.847,47.5483,47.5483,113432.0
2020-11-03 11:30:00,49.34,49.4,49.23,49.24,52948.0,47.5387,47.5965,47.4327,47.4424,52948.0
2020-11-03 11:40:00,49.23,49.26,49.09,49.25,73571.0,47.4327,47.4616,47.2978,47.452,73571.0
2020-11-03 11:50:00,49.25,49.26,49.13,49.16,44816.0,47.452,47.4616,47.3364,47.3653,44816.0
2020-11-03 12:00:00,49.16,49.26,49.15,49.23,39044.0,47.3653,47.4616,47.3556,47.4327,39044.0
2020-11-03 12:10:00,49.23,49.32,49.11,49.16,35596.0,47.4327,47.5194,47.3171,47.3653,35596.0
2020-11-03 12:20:00,49.16,49.27,49.14,49.19,39824.0,47.3653,47.4713,47.346,47.3942,39824.0
2020-11-03 12:30:00,49.18,49.21,49.12,49.17,62844.0,47.3846,47.4135,47.3267,47.3749,62844.0
2020-11-03 12:40:00,49.17,49.21,49.07,49.14,62684.0,47.3749,47.4135,47.2786,47.346,62684.0
2020-11-03 12:50:00,49.13,49.24,49.1,49.22,63929.0,47.3364,47.4424,47.3075,47.4231,63929.0
2020-11-03 13:00:00,49.22,49.27,49.14,49.2,38851.0,47.4231,47.4713,47.346,47.4038,38851.0
2020-11-03 13:10:00,49.2,49.23,49.11,49.16,40069.0,47.4038,47.4327,47.3171,47.3653,40069.0
2020-11-03 13:20:00,49.15,49.2,49.05,49.11,90651.0,47.3556,47.4038,47.2593,47.3171,90651.0
2020-11-03 13:30:00,49.12,49.16,48.98,49.0,71235.0,47.3267,47.3653,47.1919,47.2111,71235.0
2020-11-03 13:40:00,48.97,49.01,48.89,48.89,50578.0,47.1822,47.2208,47.1051,47.1051,50578.0
2020-11-03 13:50:00,48.89,48.94,48.83,48.94,69239.0,47.1051,47.1533,47.0473,47.1533,69239.0
2020-11-03 14:00:00,48.91,49.01,48.88,48.99,57067.0,47.1244,47.2208,47.0955,47.2015,57067.0
2020-11-03 14:10:00,49.0,49.09,48.97,49.02,53385.0,47.2111,47.2978,47.1822,47.2304,53385.0
2020-11-03 14:20:00,49.01,49.06,48.88,48.91,32074.0,47.2208,47.2689,47.0955,47.1244,32074.0
2020-11-03 14:30:00,48.92,49.12,48.89,49.02,148454.0,47.134,47.3267,47.1051,47.2304,148454.0
2020-11-03 14:40:00,49.02,49.18,48.97,49.16,27612.0,47.2304,47.3846,47.1822,47.3653,27612.0
2020-11-03 14:50:00,49.14,49.21,49.11,49.18,31794.0,47.346,47.4135,47.3171,47.3846,31794.0
2020-11-03 15:00:00,49.19,49.19,48.94,48.95,89149.0,47.3942,47.3942,47.1533,47.163,89149.0
2020-11-03 15:10:00,48.94,49.18,48.93,49.17,55414.0,47.1533,47.3846,47.1437,47.3749,55414.0
2020-11-03 15:20:00,49.17,49.25,49.07,49.25,83920.0,47.3749,47.452,47.2786,47.452,83920.0
2020-11-03 15:30:00,49.25,49.4,49.2,49.34,103942.0,47.452,47.5965,47.4038,47.5387,103942.0
2020-11-03 15:40:00,49.33,49.39,49.24,49.33,132537.0,47.5291,47.5869,47.4424,47.5291,132537.0
2020-11-03 15:50:00,49.32,49.42,49.01,49.02,384624.0,47.5194,47.6158,47.2208,47.2304,384624.0
2020-11-04 09:30:00,48.9,49.13,48.45,48.79,126985.0,47.1148,47.3364,46.6812,47.0088,126985.0
2020-11-04 09:40:00,48.74,49.54,48.71,49.43,115820.0,46.9606,47.7314,46.9317,47.6254,115820.0
2020-11-04 09:50:00,49.42,50.13,49.34,50.1,131202.0,47.6158,48.2999,47.5387,48.271,131202.0
2020-11-04 10:00:00,50.06,50.2,49.88,50.2,90171.0,48.2324,48.3673,48.059,48.3673,90171.0
2020-11-04 10:10:00,50.2,50.31,49.82,50.3,262932.0,48.3673,48.4733,48.0012,48.4637,262932.0
2020-11-04 10:20:00,50.29,50.63,50.27,50.35,132700.0,48.454,48.7816,48.4348,48.5118,132700.0
2020-11-04 10:30:00,50.39,50.46,50.01,50.01,41207.0,48.5504,48.6178,48.1843,48.1843,41207.0
2020-11-04 10:40:00,50.06,50.38,50.04,50.32,55775.0,48.2324,48.5407,48.2132,48.4829,55775.0
2020-11-04 10:50:00,50.32,50.43,50.25,50.4,58452.0,48.4829,48.5889,48.4155,48.56,58452.0
2020-11-04 11:00:00,50.4,50.52,50.35,50.49,58135.0,48.56,48.6756,48.5118,48.6467,58135.0
2020-11-04 11:10:00,50.53,50.82,50.45,50.81,98823.0,48.6853,48.9647,48.6082,48.955,98823.0
2020-11-04 11:20:00,50.79,50.84,50.7,50.83,73094.0,48.9358,48.984,48.8491,48.9743,73094.0
2020-11-04 11:30:00,50.84,50.97,50.79,50.93,66780.0,48.984,49.1092,48.9358,49.0707,66780.0
2020-11-04 11:40:00,50.94,50.98,50.85,50.94,77031.0,49.0803,49.1188,48.9936,49.0803,77031.0
2020-11-04 11:50:00,50.93,51.11,50.89,51.02,84357.0,49.0707,49.2441,49.0321,49.1574,84357.0
2020-11-04 12:00:00,51.0,51.02,50.75,50.79,139453.0,49.1381,49.1574,48.8972,48.9358,139453.0
2020-11-04 12:10:00,50.8,50.8,50.47,50.64,103068.0,48.9454,48.9454,48.6275,48.7913,103068.0
2020-11-04 12:20:00,50.63,50.79,50.62,50.64,45939.0,48.7816,48.9358,48.772,48.7913,45939.0
2020-11-04 12:30:00,50.64,50.74,50.63,50.7,63056.0,48.7913,48.8876,48.7816,48.8491,63056.0
2020-11-04 12:40:00,50.7,50.85,50.67,50.82,66885.0,48.8491,48.9936,48.8202,48.9647,66885.0
2020-11-04 12:50:00,50.8,50.82,50.5,50.52,81594.0,48.9454,48.9647,48.6564,48.6756,81594.0
2020-11-04 13:00:00,50.53,50.55,50.27,50.29,67942.0,48.6853,48.7045,48.4348,48.454,67942.0
2020-11-04 13:10:00,50.28,50.33,50.2,50.21,63401.0,48.4444,48.4926,48.3673,48.377,63401.0
2020-11-04 13:20:00,50.21,50.25,50.09,50.1,70733.0,48.377,48.4155,48.2613,48.271,70733.0
2020-11-04 13:30:00,50.12,50.35,50.09,50.3,44896.0,48.2902,48.5118,48.2613,48.4637,44896.0
2020-11-04 13:40:00,50.32,50.32,50.1,50.23,33358.0,48.4829,48.4829,48.271,48.3962,33358.0
2020-11-04 13:50:00,50.23,50.37,50.19,50.29,38865.0,48.3962,48.5311,48.3577,48.454,38865.0
2020-11-04 14:00:00,50.3,50.35,50.11,50.17,33714.0,48.4637,48.5118,48.2806,48.3384,33714.0
2020-11-04 14:10:00,50.18,50.34,50.17,50.3,51875.0,48.348,48.5022,48.3384,48.4637,51875.0
2020-11-04 14:20:00,50.32,50.48,50.22,50.22,79390.0,48.4829,48.6371,48.3866,48.3866,79390.0
2020-11-04 14:30:00,50.22,50.28,50.18,50.21,34535.0,48.3866,48.4444,48.348,48.377,34535.0
2020-11-04 14:40:00,50.21,50.21,49.9,49.91,93274.0,48.377,48.377,48.0783,48.0879,93274.0
2020-11-04 14:50:00,49.92,50.04,49.92,50.01,49431.0,48.0975,48.2132,48.0975,48.1843,49431.0
2020-11-04 15:00:00,50.01,50.05,49.8,49.92,45302.0,48.1843,48.2228,47.9819,48.0975,45302.0
2020-11-04 15:10:00,49.91,49.95,49.84,49.93,55040.0,48.0879,48.1264,48.0205,48.1072,55040.0
2020-11-04 15:20:00,49.94,49.99,49.87,49.9,37832.0,48.1168,48.165,48.0494,48.0783,37832.0
2020-11-04 15:30:00,49.9,50.03,49.89,50.0,69773.0,48.0783,48.2035,48.0686,48.1746,69773.0
2020-11-04 15:40:00,50.0,50.19,49.99,50.08,100950.0,48.1746,48.3577,48.165,48.2517,100950.0
2020-11-04 15:50:00,50.06,50.17,49.91,49.92,306982.0,48.2324,48.3384,48.0879,48.0975,306982.0
2020-11-05 09:30:00,50.08,50.77,49.94,50.73,280243.0,48.2517,48.9165,48.1168,48.878,280243.0
2020-11-05 09:40:00,50.73,51.69,50.65,51.47,435282.0,48.878,49.8029,48.8009,49.591,435282.0
2020-11-05 09:50:00,51.45,51.69,51.34,51.48,218493.0,49.5717,49.8029,49.4657,49.6006,218493.0
2020-11-05 10:00:00,51.48,51.7,51.29,51.68,151194.0,49.6006,49.8126,49.4175,49.7933,151194.0
2020-11-05 10:10:00,51.68,51.97,51.67,51.97,237305.0,49.7933,50.0727,49.7837,50.0727,237305.0
2020-11-05 10:20:00,51.97,52.13,51.86,51.93,223592.0,50.0727,50.2269,49.9667,50.0342,223592.0
2020-11-05 10:30:00,51.86,52.12,51.8,52.0,228079.0,49.9667,50.2172,49.9089,50.1016,228079.0
2020-11-05 10:40:00,52.01,52.16,51.9,52.14,307647.0,50.1112,50.2558,50.0053,50.2365,307647.0
2020-11-05 10:50:00,52.14,52.25,51.99,52.25,221106.0,50.2365,50.3425,50.092,50.3425,221106.0
2020-11-05 11:00:00,52.24,52.63,52.23,52.6,201492.0,50.3328,50.7086,50.3232,50.6797,201492.0
2020-11-05 11:10:00,52.6,52.7,52.45,52.69,1090848.0,50.6797,50.776,50.5352,50.7664,1090848.0
2020-11-05 11:20:00,52.69,52.75,52.44,52.48,240430.0,50.7664,50.8242,50.5255,50.5641,240430.0
2020-11-05 11:30:00,52.49,52.67,52.41,52.41,427277.0,50.5737,50.7471,50.4966,50.4966,427277.0
2020-11-05 11:40:00,52.41,52.54,52.32,52.45,121691.0,50.4966,50.6219,50.4099,50.5352,121691.0
2020-11-05 11:50:00,52.46,52.46,52.25,52.29,63156.0,50.5448,50.5448,50.3425,50.381,63156.0
2020-11-05 12:00:00,52.29,52.35,52.15,52.22,105513.0,50.381,50.4388,50.2461,50.3136,105513.0
2020-11-05 12:10:00,52.22,52.3,52.08,52.16,63845.0,50.3136,50.3907,50.1787,50.2558,63845.0
2020-11-05 12:20:00,52.16,52.24,52.0,52.03,114022.0,50.2558,50.3328,50.1016,50.1305,114022.0
2020-11-05 12:30:00,52.06,52.16,52.0,52.13,54825.0,50.1594,50.2558,50.1016,50.2269,54825.0
2020-11-05 12:40:00,52.11,52.18,52.06,52.08,41216.0,50.2076,50.275,50.1594,50.1787,41216.0
2020-11-05 12:50:00,52.07,52.25,52.07,52.25,52780.0,50.169,50.3425,50.169,50.3425,52780.0
2020-11-05 13:00:00,52.26,52.34,52.15,52.18,48568.0,50.3521,50.4292,50.2461,50.275,48568.0
2020-11-05 13:10:00,52.18,52.22,52.08,52.14,39597.0,50.275,50.3136,50.1787,50.2365,39597.0
2020-11-05 13:20:00,52.16,52.2,52.09,52.15,51004.0,50.2558,50.2943,50.1883,50.2461,51004.0
2020-11-05 13:30:00,52.16,52.33,52.12,52.2,54573.0,50.2558,50.4196,50.2172,50.2943,54573.0
2020-11-05 13:40:00,52.16,52.29,52.16,52.27,24660.0,50.2558,50.381,50.2558,50.3617,24660.0
2020-11-05 13:50:00,52.27,52.4,52.11,52.37,77777.0,50.3617,50.487,50.2076,50.4581,77777.0
2020-11-05 14:00:00,52.37,52.49,52.36,52.37,69171.0,50.4581,50.5737,50.4485,50.4581,69171.0
2020-11-05 14:10:00,52.36,52.41,52.28,52.3,59894.0,50.4485,50.4966,50.3714,50.3907,59894.0
2020-11-05 14:20:00,52.3,52.35,52.27,52.35,67879.0,50.3907,50.4388,50.3617,50.4388,67879.0
2020-11-05 14:30:00,52.35,52.44,52.25,52.34,86401.0,50.4388,50.5255,50.3425,50.4292,86401.0
2020-11-05 14:40:00,52.34,52.54,52.32,52.54,109955.0,50.4292,50.6219,50.4099,50.6219,109955.0
2020-11-05 14:50:00,52.54,52.59,52.41,52.47,146457.0,50.6219,50.6701,50.4966,50.5544,146457.0
2020-11-05 15:00:00,52.46,52.5,52.33,52.36,82318.0,50.5448,50.5833,50.4196,50.4485,82318.0
2020-11-05 15:10:00,52.36,52.48,52.35,52.4,165134.0,50.4485,50.5641,50.4388,50.487,165134.0
2020-11-05 15:20:00,52.41,52.5,52.28,52.29,157756.0,50.4966,50.5833,50.3714,50.381,157756.0
2020-11-05 15:30:00,52.3,52.38,52.2,52.24,242401.0,50.3907,50.4677,50.2943,50.3328,242401.0
2020-11-05 15:40:00,52.24,52.48,52.24,52.48,284850.0,50.3328,50.5641,50.3328,50.5641,284850.0
2020-11-05 15:50:00,52.48,52.8,52.46,52.6,817681.0,50.5641,50.8724,50.5448,50.6797,817681.0
2020-11-06 09:30:00,52.24,52.7,51.86,52.16,183003.0,50.3328,50.776,49.9667,50.2558,183003.0
2020-11-06 09:40:00,52.18,52.53,52.01,52.01,137236.0,50.275,50.6123,50.1112,50.1112,137236.0
2020-11-06 09:50:00,52.0,52.1,51.62,51.63,113541.0,50.1016,50.198,49.7355,49.7451,113541.0
2020-11-06 10:00:00,51.66,51.8,51.42,51.71,80032.0,49.774,49.9089,49.5428,49.8222,80032.0
2020-11-06 10:10:00,51.71,51.88,51.58,51.83,123771.0,49.8222,49.986,49.6969,49.9378,123771.0
2020-11-06 10:20:00,51.84,52.17,51.84,51.97,75908.0,49.9474,50.2654,49.9474,50.0727,75908.0
2020-11-06 10:30:00,51.98,52.3,51.88,52.18,44532.0,50.0823,50.3907,49.986,50.275,44532.0
2020-11-06 10:40:00,52.19,52.3,52.13,52.23,48343.0,50.2847,50.3907,50.2269,50.3232,48343.0
2020-11-06 10:50:00,52.23,52.3,51.85,51.98,57939.0,50.3232,50.3907,49.9571,50.0823,57939.0
2020-11-06 11:00:00,51.97,52.22,51.96,52.17,86981.0,50.0727,50.3136,50.0631,50.2654,86981.0
2020-11-06 11:10:00,52.17,52.23,52.0,52.21,98773.0,50.2654,50.3232,50.1016,50.3039,98773.0
2020-11-06 11:20:00,52.21,52.54,52.15,52.52,98501.0,50.3039,50.6219,50.2461,50.6026,98501.0
2020-11-06 11:30:00,52.5,52.51,52.24,52.31,68940.0,50.5833,50.593,50.3328,50.4003,68940.0
2020-11-06 11:40:00,52.32,52.58,52.31,52.58,69866.0,50.4099,50.6604,50.4003,50.6604,69866.0
2020-11-06 11:50:00,52.6,52.72,52.52,52.58,112388.0,50.6797,50.7953,50.6026,50.6604,112388.0
2020-11-06 12:00:00,52.54,52.8,52.52,52.79,102051.0,50.6219,50.8724,50.6026,50.8628,102051.0
2020-11-06 12:10:00,52.79,52.83,52.73,52.8,127451.0,50.8628,50.9013,50.805,50.8724,127451.0
2020-11-06 12:20:00,52.8,52.83,52.73,52.78,86703.0,50.8724,50.9013,50.805,50.8531,86703.0
2020-11-06 12:30:00,52.78,52.8,52.54,52.64,68564.0,50.8531,50.8724,50.6219,50.7182,68564.0
2020-11-06 12:40:00,52.65,52.91,52.64,52.89,87240.0,50.7279,50.9784,50.7182,50.9591,87240.0
2020-11-06 12:50:00,52.88,52.99,52.86,52.92,120515.0,50.9495,51.0555,50.9302,50.988,120515.0
2020-11-06 13:00:00,52.92,53.05,52.91,53.04,110249.0,50.988,51.1133,50.9784,51.1036,110249.0
2020-11-06 13:10:00,53.04,53.12,52.98,53.08,78220.0,51.1036,51.1807,51.0458,51.1422,78220.0
2020-11-06 13:20:00,53.09,53.2,53.07,53.1,67021.0,51.1518,51.2578,51.1325,51.1614,67021.0
2020-11-06 13:30:00,53.09,53.1,52.89,52.92,77544.0,51.1518,51.1614,50.9591,50.988,77544.0
2020-11-06 13:40:00,52.91,53.07,52.9,53.04,56994.0,50.9784,51.1325,50.9687,51.1036,56994.0
2020-11-06 13:50:00,53.03,53.03,52.91,53.02,44468.0,51.094,51.094,50.9784,51.0844,44468.0
2020-11-06 14:00:00,53.03,53.04,52.91,52.96,57077.0,51.094,51.1036,50.9784,51.0266,57077.0
2020-11-06 14:10:00,52.95,52.98,52.9,52.98,67479.0,51.0169,51.0458,50.9687,51.0458,67479.0
2020-11-06 14:20:00,52.98,53.06,52.83,52.9,94885.0,51.0458,51.1229,50.9013,50.9687,94885.0
2020-11-06 14:30:00,52.91,52.98,52.82,52.83,49095.0,50.9784,51.0458,50.8917,50.9013,49095.0
2020-11-06 14:40:00,52.83,52.97,52.83,52.95,59985.0,50.9013,51.0362,50.9013,51.0169,59985.0
2020-11-06 14:50:00,52.95,53.13,52.95,53.12,96057.0,51.0169,51.1903,51.0169,51.1807,96057.0
2020-11-06 15:00:00,53.11,53.11,52.99,53.02,87090.0,51.1711,51.1711,51.0555,51.0844,87090.0
2020-11-06 15:10:00,53.01,53.11,52.97,53.03,127244.0,51.0747,51.1711,51.0362,51.094,127244.0
2020-11-06 15:20:00,53.03,53.11,53.0,53.11,115442.0,51.094,51.1711,51.0651,51.1711,115442.0
2020-11-06 15:30:00,53.11,53.17,53.05,53.15,140236.0,51.1711,51.2289,51.1133,51.2096,140236.0
2020-11-06 15:40:00,53.16,53.23,53.07,53.23,177272.0,51.2193,51.2867,51.1325,51.2867,177272.0
2020-11-06 15:50:00,53.23,53.25,52.97,52.98,448718.0,51.2867,51.306,51.0362,51.0458,448718.0
2020-11-09 09:30:00,59.91,60.88,59.19,59.83,2062830.0,57.7228,58.6574,57.0291,57.6457,2062830.0
2020-11-09 09:40:00,59.85,59.92,55.83,56.41,1405430.0,57.665,57.7325,53.7918,54.3506,1405430.0
2020-11-09 09:50:00,56.34,58.4,56.16,57.26,767033.0,54.2832,56.268,54.1097,55.1696,767033.0
2020-11-09 10:00:00,57.26,58.51,57.22,58.35,562661.0,55.1696,56.3739,55.131,56.2198,562661.0
2020-11-09 10:10:00,58.34,58.48,57.99,58.21,456261.0,56.2101,56.345,55.8729,56.0849,456261.0
2020-11-09 10:20:00,58.25,58.53,57.98,57.99,422477.0,56.1234,56.3932,55.8633,55.8729,422477.0
2020-11-09 10:30:00,57.98,58.25,57.64,57.77,501749.0,55.8633,56.1234,55.5357,55.661,501749.0
2020-11-09 10:40:00,57.77,58.13,57.47,57.75,247343.0,55.661,56.0078,55.3719,55.6417,247343.0
2020-11-09 10:50:00,57.73,57.88,57.14,57.32,311124.0,55.6224,55.7669,55.054,55.2274,311124.0
2020-11-09 11:00:00,57.25,57.83,57.19,57.69,400768.0,55.1599,55.7188,55.1021,55.5839,400768.0
2020-11-09 11:10:00,57.69,58.03,57.58,57.9,266508.0,55.5839,55.9115,55.4779,55.7862,266508.0
2020-11-09 11:20:00,57.88,58.2,57.75,58.12,210037.0,55.7669,56.0753,55.6417,55.9982,210037.0
2020-11-09 11:30:00,58.1,58.86,58.08,58.81,331844.0,55.9789,56.7112,55.9596,56.663,331844.0
2020-11-09 11:40:00,58.82,59.06,58.78,59.0,278253.0,56.6726,56.9039,56.6341,56.846,278253.0
2020-11-09 11:50:00,59.0,59.16,58.87,59.08,204188.0,56.846,57.0002,56.7208,56.9231,204188.0
2020-11-09 12:00:00,59.06,59.21,59.0,59.15,185170.0,56.9039,57.0484,56.846,56.9906,185170.0
2020-11-09 12:10:00,59.16,59.42,59.06,59.18,128558.0,57.0002,57.2507,56.9039,57.0195,128558.0
2020-11-09 12:20:00,59.19,59.65,59.18,59.61,227920.0,57.0291,57.4723,57.0195,57.4338,227920.0
2020-11-09 12:30:00,59.59,60.05,59.49,60.0,355780.0,57.4145,57.8577,57.3182,57.8095,355780.0
2020-11-09 12:40:00,59.96,60.02,59.63,59.92,228458.0,57.771,57.8288,57.453,57.7325,228458.0
2020-11-09 12:50:00,59.9,60.05,59.82,59.91,207171.0,57.7132,57.8577,57.6361,57.7228,207171.0
2020-11-09 13:00:00,59.94,60.0,59.63,59.66,82948.0,57.7517,57.8095,57.453,57.482,82948.0
2020-11-09 13:10:00,59.66,59.68,58.82,59.01,251091.0,57.482,57.5012,56.6726,56.8557,251091.0
2020-11-09 13:20:00,59.03,59.1,58.85,59.04,200130.0,56.875,56.9424,56.7015,56.8846,200130.0
2020-11-09 13:30:00,59.06,59.17,58.93,59.08,112119.0,56.9039,57.0098,56.7786,56.9231,112119.0
2020-11-09 13:40:00,59.07,59.18,58.96,59.03,96137.0,56.9135,57.0195,56.8075,56.875,96137.0
2020-11-09 13:50:00,59.03,59.18,58.89,59.0,92966.0,56.875,57.0195,56.7401,56.846,92966.0
2020-11-09 14:00:00,59.02,59.04,58.66,58.77,89001.0,56.8653,56.8846,56.5185,56.6244,89001.0
2020-11-09 14:10:00,58.77,58.93,58.6,58.8,119062.0,56.6244,56.7786,56.4607,56.6534,119062.0
2020-11-09 14:20:00,58.8,58.83,58.52,58.58,139823.0,56.6534,56.6823,56.3836,56.4414,139823.0
2020-11-09 14:30:00,58.54,58.55,58.29,58.34,111580.0,56.4028,56.4125,56.162,56.2101,111580.0
2020-11-09 14:40:00,58.32,58.32,58.02,58.11,120830.0,56.1909,56.1909,55.9018,55.9885,120830.0
2020-11-09 14:50:00,58.11,58.23,57.88,58.18,148591.0,55.9885,56.1042,55.7669,56.056,148591.0
2020-11-09 15:00:00,58.17,58.3,58.06,58.26,82476.0,56.0464,56.1716,55.9404,56.1331,82476.0
2020-11-09 15:10:00,58.29,58.51,58.26,58.28,104383.0,56.162,56.3739,56.1331,56.1523,104383.0
2020-11-09 15:20:00,58.28,58.43,58.02,58.03,189031.0,56.1523,56.2969,55.9018,55.9115,189031.0
2020-11-09 15:30:00,58.04,58.29,57.98,58.29,194978.0,55.9211,56.162,55.8633,56.162,194978.0
2020-11-09 15:40:00,58.3,58.33,58.11,58.2,220215.0,56.1716,56.2005,55.9885,56.0753,220215.0
2020-11-09 15:50:00,58.2,58.21,57.81,57.87,578516.0,56.0753,56.0849,55.6995,55.7573,578516.0
2020-11-10 09:30:00,58.35,59.4,57.65,57.68,779654.0,56.2198,57.2314,55.5453,55.5742,779654.0
2020-11-10 09:40:00,57.71,57.8,57.07,57.46,475289.0,55.6031,55.6899,54.9865,55.3623,475289.0
2020-11-10 09:50:00,57.47,57.77,57.4,57.51,203503.0,55.3719,55.661,55.3045,55.4104,203503.0
2020-11-10 10:00:00,57.5,57.7,57.38,57.53,185806.0,55.4008,55.5935,55.2852,55.4297,185806.0
2020-11-10 10:10:00,57.54,57.91,57.37,57.49,132081.0,55.4394,55.7958,55.2756,55.3912,132081.0
2020-11-10 10:20:00,57.48,57.79,57.2,57.78,176627.0,55.3815,55.6802,55.1118,55.6706,176627.0
2020-11-10 10:30:00,57.79,57.85,57.39,57.72,196232.0,55.6802,55.738,55.2948,55.6128,196232.0
2020-11-10 10:40:00,57.72,57.77,57.47,57.58,93316.0,55.6128,55.661,55.3719,55.4779,93316.0
2020-11-10 10:50:00,57.58,57.62,57.21,57.56,119720.0,55.4779,55.5164,55.1214,55.4586,119720.0
2020-11-10 11:00:00,57.55,57.99,57.52,57.75,118721.0,55.449,55.8729,55.4201,55.6417,118721.0
2020-11-10 11:10:00,57.76,58.07,57.69,57.78,130240.0,55.6513,55.95,55.5839,55.6706,130240.0
2020-11-10 11:20:00,57.77,58.19,57.74,58.08,109825.0,55.661,56.0656,55.632,55.9596,109825.0
2020-11-10 11:30:00,58.06,58.39,58.03,58.39,200508.0,55.9404,56.2583,55.9115,56.2583,200508.0
2020-11-10 11:40:00,58.39,58.54,58.37,58.39,99366.0,56.2583,56.4028,56.239,56.2583,99366.0
2020-11-10 11:50:00,58.39,58.57,58.36,58.53,95035.0,56.2583,56.4317,56.2294,56.3932,95035.0
2020-11-10 12:00:00,58.52,58.77,58.51,58.66,140403.0,56.3836,56.6244,56.3739,56.5185,140403.0
2020-11-10 12:10:00,58.64,58.8,58.63,58.7,72311.0,56.4992,56.6534,56.4896,56.557,72311.0
2020-11-10 12:20:00,58.69,58.71,58.23,58.28,104395.0,56.5474,56.5666,56.1042,56.1523,104395.0
2020-11-10 12:30:00,58.28,58.34,58.07,58.23,89097.0,56.1523,56.2101,55.95,56.1042,89097.0
2020-11-10 12:40:00,58.23,58.44,58.14,58.38,103920.0,56.1042,56.3065,56.0174,56.2487,103920.0
2020-11-10 12:50:00,58.39,58.46,58.24,58.33,56623.0,56.2583,56.3258,56.1138,56.2005,56623.0
2020-11-10 13:00:00,58.33,58.35,58.17,58.24,70576.0,56.2005,56.2198,56.0464,56.1138,70576.0
2020-11-10 13:10:00,58.23,58.28,58.09,58.25,74734.0,56.1042,56.1523,55.9693,56.1234,74734.0
2020-11-10 13:20:00,58.26,58.27,57.97,58.01,83070.0,56.1331,56.1427,55.8537,55.8922,83070.0
2020-11-10 13:30:00,58.03,58.25,57.97,58.2,63054.0,55.9115,56.1234,55.8537,56.0753,63054.0
2020-11-10 13:40:00,58.2,58.24,58.14,58.22,52032.0,56.0753,56.1138,56.0174,56.0945,52032.0
2020-11-10 13:50:00,58.22,58.3,58.12,58.24,53139.0,56.0945,56.1716,55.9982,56.1138,53139.0
2020-11-10 14:00:00,58.23,58.36,58.21,58.27,39130.0,56.1042,56.2294,56.0849,56.1427,39130.0
2020-11-10 14:10:00,58.31,58.31,58.11,58.23,81780.0,56.1812,56.1812,55.9885,56.1042,81780.0
2020-11-10 14:20:00,58.24,58.49,58.18,58.43,71510.0,56.1138,56.3547,56.056,56.2969,71510.0
2020-11-10 14:30:00,58.42,58.51,58.31,58.43,59120.0,56.2872,56.3739,56.1812,56.2969,59120.0
2020-11-10 14:40:00,58.42,58.47,58.19,58.36,63004.0,56.2872,56.3354,56.0656,56.2294,63004.0
2020-11-10 14:50:00,58.36,58.5,58.34,58.48,73158.0,56.2294,56.3643,56.2101,56.345,73158.0
2020-11-10 15:00:00,58.49,58.54,58.29,58.35,50942.0,56.3547,56.4028,56.162,56.2198,50942.0
2020-11-10 15:10:00,58.35,58.46,58.22,58.43,54861.0,56.2198,56.3258,56.0945,56.2969,54861.0
2020-11-10 15:20:00,58.42,58.46,58.29,58.29,73818.0,56.2872,56.3258,56.162,56.162,73818.0
2020-11-10 15:30:00,58.3,58.33,58.06,58.15,158548.0,56.1716,56.2005,55.9404,56.0271,158548.0
2020-11-10 15:40:00,58.15,58.3,58.12,58.28,166163.0,56.0271,56.1716,55.9982,56.1523,166163.0
2020-11-10 15:50:00,58.26,58.66,58.21,58.59,804416.0,56.1331,56.5185,56.0849,56.451,804416.0
2020-11-11 09:30:00,58.91,58.91,58.17,58.35,235060.0,56.7593,56.7593,56.0464,56.2198,235060.0
2020-11-11 09:40:00,58.35,58.43,58.05,58.29,134107.0,56.2198,56.2969,55.9307,56.162,134107.0
2020-11-11 09:50:00,58.32,58.5,58.12,58.15,55019.0,56.1909,56.3643,55.9982,56.0271,55019.0
2020-11-11 10:00:00,58.14,58.2,57.76,57.95,114368.0,56.0174,56.0753,55.6513,55.8344,114368.0
2020-11-11 10:10:00,57.96,58.05,57.8,57.86,169854.0,55.844,55.9307,55.6899,55.7477,169854.0
2020-11-11 10:20:00,57.9,58.01,57.79,57.82,58487.0,55.7862,55.8922,55.6802,55.7091,58487.0
2020-11-11 10:30:00,57.83,57.86,57.62,57.7,134810.0,55.7188,55.7477,55.5164,55.5935,134810.0
2020-11-11 10:40:00,57.71,57.84,57.41,57.55,92161.0,55.6031,55.7284,55.3141,55.449,92161.0
2020-11-11 10:50:00,57.54,57.6,57.26,57.3,1533938.0,55.4394,55.4972,55.1696,55.2081,1533938.0
2020-11-11 11:00:00,57.3,57.3,56.82,57.04,131859.0,55.2081,55.2081,54.7456,54.9576,131859.0
2020-11-11 11:10:00,57.06,57.41,56.98,57.29,78053.0,54.9769,55.3141,54.8998,55.1985,78053.0
2020-11-11 11:20:00,57.28,57.47,57.21,57.43,44429.0,55.1888,55.3719,55.1214,55.3334,44429.0
2020-11-11 11:30:00,57.43,57.54,57.38,57.39,93663.0,55.3334,55.4394,55.2852,55.2948,93663.0
2020-11-11 11:40:00,57.39,57.66,57.38,57.58,72903.0,55.2948,55.555,55.2852,55.4779,72903.0
2020-11-11 11:50:00,57.57,57.62,57.45,57.57,50675.0,55.4683,55.5164,55.3526,55.4683,50675.0
2020-11-11 12:00:00,57.57,57.78,57.56,57.7,69269.0,55.4683,55.6706,55.4586,55.5935,69269.0
2020-11-11 12:10:00,57.7,57.7,57.5,57.51,62355.0,55.5935,55.5935,55.4008,55.4104,62355.0
2020-11-11 12:20:00,57.5,57.59,57.47,57.48,34955.0,55.4008,55.4875,55.3719,55.3815,34955.0
2020-11-11 12:30:00,57.48,57.52,57.41,57.52,44020.0,55.3815,55.4201,55.3141,55.4201,44020.0
2020-11-11 12:40:00,57.52,57.61,57.48,57.56,42915.0,55.4201,55.5068,55.3815,55.4586,42915.0
2020-11-11 12:50:00,57.57,57.68,57.55,57.68,61810.0,55.4683,55.5742,55.449,55.5742,61810.0
2020-11-11 13:00:00,57.68,57.77,57.59,57.72,54134.0,55.5742,55.661,55.4875,55.6128,54134.0
2020-11-11 13:10:00,57.68,57.71,57.61,57.66,54752.0,55.5742,55.6031,55.5068,55.555,54752.0
2020-11-11 13:20:00,57.66,57.8,57.62,57.65,81908.0,55.555,55.6899,55.5164,55.5453,81908.0
2020-11-11 13:30:00,57.66,57.73,57.63,57.72,35615.0,55.555,55.6224,55.5261,55.6128,35615.0
2020-11-11 13:40:00,57.72,57.89,57.69,57.72,88330.0,55.6128,55.7766,55.5839,55.6128,88330.0
2020-11-11 13:50:00,57.72,57.79,57.62,57.65,72430.0,55.6128,55.6802,55.5164,55.5453,72430.0
2020-11-11 14:00:00,57.64,57.71,57.61,57.64,53889.0,55.5357,55.6031,55.5068,55.5357,53889.0
2020-11-11 14:10:00,57.64,57.65,57.35,57.37,54975.0,55.5357,55.5453,55.2563,55.2756,54975.0
2020-11-11 14:20:00,57.35,57.45,57.11,57.15,55113.0,55.2563,55.3526,55.025,55.0636,55113.0
2020-11-11 14:30:00,57.14,57.32,57.13,57.25,47031.0,55.054,55.2274,55.0443,55.1599,47031.0
2020-11-11 14:40:00,57.24,57.24,56.84,56.88,78564.0,55.1503,55.1503,54.7649,54.8034,78564.0
2020-11-11 14:50:00,56.88,56.95,56.75,56.84,60194.0,54.8034,54.8709,54.6782,54.7649,60194.0
2020-11-11 15:00:00,56.85,56.9,56.78,56.82,74070.0,54.7745,54.8227,54.7071,54.7456,74070.0
2020-11-11 15:10:00,56.81,56.84,56.63,56.72,93614.0,54.736,54.7649,54.5626,54.6493,93614.0
2020-11-11 15:20:00,56.71,56.87,56.63,56.69,97664.0,54.6397,54.7938,54.5626,54.6204,97664.0
2020-11-11 15:30:00,56.69,56.84,56.61,56.83,115640.0,54.6204,54.7649,54.5433,54.7553,115640.0
2020-11-11 15:40:00,56.84,57.01,56.81,56.93,184497.0,54.7649,54.9287,54.736,54.8516,184497.0
2020-11-11 15:50:00,56.9,57.14,56.84,56.95,490436.0,54.8227,55.054,54.7649,54.8709,490436.0
2020-11-12 09:30:00,55.64,56.1,55.15,55.49,307968.0,53.6087,54.0519,53.1366,53.4642,307968.0
2020-11-12 09:40:00,55.5,55.83,55.32,55.7,182764.0,53.4738,53.7918,53.3004,53.6665,182764.0
2020-11-12 09:50:00,55.72,55.75,55.38,55.48,102140.0,53.6858,53.7147,53.3582,53.4546,102140.0
2020-11-12 10:00:00,55.45,55.94,55.25,55.94,229536.0,53.4257,53.8978,53.233,53.8978,229536.0
2020-11-12 10:10:00,55.93,56.69,55.92,56.67,224291.0,53.8881,54.6204,53.8785,54.6011,224291.0
2020-11-12 10:20:00,56.67,56.68,56.42,56.52,189650.0,54.6011,54.6107,54.3602,54.4566,189650.0
2020-11-12 10:30:00,56.5,56.76,56.41,56.75,53686.0,54.4373,54.6878,54.3506,54.6782,53686.0
2020-11-12 10:40:00,56.73,56.9,56.72,56.8,45724.0,54.6589,54.8227,54.6493,54.7264,45724.0
2020-11-12 10:50:00,56.79,56.94,56.72,56.8,53643.0,54.7167,54.8613,54.6493,54.7264,53643.0
2020-11-12 11:00:00,56.8,56.96,56.64,56.82,48872.0,54.7264,54.8805,54.5722,54.7456,48872.0
2020-11-12 11:10:00,56.84,56.84,56.3,56.44,79201.0,54.7649,54.7649,54.2446,54.3795,79201.0
2020-11-12 11:20:00,56.47,56.57,56.36,56.52,55601.0,54.4084,54.5048,54.3024,54.4566,55601.0
2020-11-12 11:30:00,56.51,56.62,56.42,56.58,93433.0,54.447,54.5529,54.3602,54.5144,93433.0
2020-11-12 11:40:00,56.58,56.74,56.47,56.68,25113.0,54.5144,54.6686,54.4084,54.6107,25113.0
2020-11-12 11:50:00,56.66,56.8,56.63,56.75,43099.0,54.5915,54.7264,54.5626,54.6782,43099.0
2020-11-12 12:00:00,56.75,56.76,56.46,56.57,52084.0,54.6782,54.6878,54.3988,54.5048,52084.0
2020-11-12 12:10:00,56.56,56.67,56.51,56.52,38666.0,54.4951,54.6011,54.447,54.4566,38666.0
2020-11-12 12:20:00,56.52,56.68,56.44,56.46,52056.0,54.4566,54.6107,54.3795,54.3988,52056.0
2020-11-12 12:30:00,56.46,56.52,56.4,56.44,61082.0,54.3988,54.4566,54.341,54.3795,61082.0
2020-11-12 12:40:00,56.45,56.46,56.02,56.05,64511.0,54.3891,54.3988,53.9748,54.0037,64511.0
2020-11-12 12:50:00,56.07,56.11,55.9,56.0,58629.0,54.023,54.0616,53.8592,53.9556,58629.0
2020-11-12 13:00:00,55.99,56.01,55.77,55.85,44020.0,53.9459,53.9652,53.734,53.811,44020.0
2020-11-12 13:10:00,55.83,55.91,55.73,55.79,72756.0,53.7918,53.8689,53.6954,53.7532,72756.0
2020-11-12 13:20:00,55.79,55.87,55.64,55.68,90386.0,53.7532,53.8303,53.6087,53.6473,90386.0
2020-11-12 13:30:00,55.63,56.21,55.6,56.13,106134.0,53.5991,54.1579,53.5702,54.0808,106134.0
2020-11-12 13:40:00,56.13,56.29,56.08,56.24,63088.0,54.0808,54.235,54.0327,54.1868,63088.0
2020-11-12 13:50:00,56.24,56.31,56.11,56.11,38036.0,54.1868,54.2543,54.0616,54.0616,38036.0
2020-11-12 14:00:00,56.13,56.31,55.95,55.98,56840.0,54.0808,54.2543,53.9074,53.9363,56840.0
2020-11-12 14:10:00,55.99,56.04,55.7,55.73,56660.0,53.9459,53.9941,53.6665,53.6954,56660.0
2020-11-12 14:20:00,55.74,55.82,55.66,55.76,54277.0,53.7051,53.7821,53.628,53.7243,54277.0
2020-11-12 14:30:00,55.79,55.85,55.61,55.65,78079.0,53.7532,53.811,53.5798,53.6183,78079.0
2020-11-12 14:40:00,55.65,55.69,55.52,55.52,86751.0,53.6183,53.6569,53.4931,53.4931,86751.0
2020-11-12 14:50:00,55.55,55.72,55.44,55.61,44962.0,53.522,53.6858,53.416,53.5798,44962.0
2020-11-12 15:00:00,55.61,55.62,55.33,55.39,67707.0,53.5798,53.5894,53.31,53.3678,67707.0
2020-11-12 15:10:00,55.4,55.47,55.26,55.42,77891.0,53.3775,53.4449,53.2426,53.3967,77891.0
2020-11-12 15:20:00,55.44,55.45,55.19,55.29,120240.0,53.416,53.4257,53.1751,53.2715,120240.0
2020-11-12 15:30:00,55.29,55.33,55.17,55.25,165268.0,53.2715,53.31,53.1559,53.233,165268.0
2020-11-12 15:40:00,55.25,55.52,55.11,55.39,634078.0,53.233,53.4931,53.0981,53.3678,634078.0
2020-11-12 15:50:00,55.4,55.6,55.29,55.54,440816.0,53.3775,53.5702,53.2715,53.5124,440816.0
2020-11-13 09:30:00,55.77,55.92,55.28,55.9,218530.0,53.734,53.8785,53.2619,53.8592,218530.0
2020-11-13 09:40:00,55.86,56.25,55.66,56.25,76765.0,53.8207,54.1964,53.628,54.1964,76765.0
2020-11-13 09:50:00,56.25,56.51,56.08,56.38,187717.0,54.1964,54.447,54.0327,54.3217,187717.0
2020-11-13 10:00:00,56.41,56.68,56.22,56.62,178453.0,54.3506,54.6107,54.1675,54.5529,178453.0
2020-11-13 10:10:00,56.61,56.73,56.21,56.21,218923.0,54.5433,54.6589,54.1579,54.1579,218923.0
2020-11-13 10:20:00,56.19,56.29,56.07,56.23,131006.0,54.1386,54.235,54.023,54.1772,131006.0
2020-11-13 10:30:00,56.22,56.34,56.08,56.11,128724.0,54.1675,54.2832,54.0327,54.0616,128724.0
2020-11-13 10:40:00,56.1,56.41,56.09,56.4,96399.0,54.0519,54.3506,54.0423,54.341,96399.0
2020-11-13 10:50:00,56.4,56.63,56.39,56.63,101481.0,54.341,54.5626,54.3313,54.5626,101481.0
2020-11-13 11:00:00,56.64,56.87,56.64,56.8,67845.0,54.5722,54.7938,54.5722,54.7264,67845.0
2020-11-13 11:10:00,56.83,56.91,56.78,56.89,91625.0,54.7553,54.8324,54.7071,54.8131,91625.0
2020-11-13 11:20:00,56.9,56.98,56.82,56.89,80161.0,54.8227,54.8998,54.7456,54.8131,80161.0
2020-11-13 11:30:00,56.9,57.38,56.88,57.34,175821.0,54.8227,55.2852,54.8034,55.2467,175821.0
2020-11-13 11:40:00,57.35,57.62,57.34,57.58,125495.0,55.2563,55.5164,55.2467,55.4779,125495.0
2020-11-13 11:50:00,57.59,57.75,57.54,57.68,140193.0,55.4875,55.6417,55.4394,55.5742,140193.0
2020-11-13 12:00:00,57.67,57.86,57.6,57.7,139534.0,55.5646,55.7477,55.4972,55.5935,139534.0
2020-11-13 12:10:00,57.68,57.7,57.44,57.54,117281.0,55.5742,55.5935,55.343,55.4394,117281.0
2020-11-13 12:20:00,57.55,57.56,57.34,57.47,123864.0,55.449,55.4586,55.2467,55.3719,123864.0
2020-11-13 12:30:00,57.47,57.77,57.44,57.58,89861.0,55.3719,55.661,55.343,55.4779,89861.0
2020-11-13 12:40:00,57.63,57.64,57.35,57.43,45122.0,55.5261,55.5357,55.2563,55.3334,45122.0
2020-11-13 12:50:00,57.47,57.7,57.47,57.63,69865.0,55.3719,55.5935,55.3719,55.5261,69865.0
2020-11-13 13:00:00,57.63,57.66,57.56,57.63,56176.0,55.5261,55.555,55.4586,55.5261,56176.0
2020-11-13 13:10:00,57.62,57.79,57.57,57.75,97094.0,55.5164,55.6802,55.4683,55.6417,97094.0
2020-11-13 13:20:00,57.75,57.84,57.67,57.79,73123.0,55.6417,55.7284,55.5646,55.6802,73123.0
2020-11-13 13:30:00,57.8,57.91,57.73,57.89,79424.0,55.6899,55.7958,55.6224,55.7766,79424.0
2020-11-13 13:40:00,57.89,57.93,57.73,57.8,39376.0,55.7766,55.8151,55.6224,55.6899,39376.0
2020-11-13 13:50:00,57.8,58.0,57.79,57.93,48805.0,55.6899,55.8826,55.6802,55.8151,48805.0
2020-11-13 14:00:00,57.95,58.09,57.91,57.92,43568.0,55.8344,55.9693,55.7958,55.8055,43568.0
2020-11-13 14:10:00,57.93,57.96,57.77,57.93,94167.0,55.8151,55.844,55.661,55.8151,94167.0
2020-11-13 14:20:00,57.94,58.05,57.92,57.96,57338.0,55.8247,55.9307,55.8055,55.844,57338.0
2020-11-13 14:30:00,57.96,58.09,57.9,58.06,43191.0,55.844,55.9693,55.7862,55.9404,43191.0
2020-11-13 14:40:00,58.05,58.07,57.9,57.96,64961.0,55.9307,55.95,55.7862,55.844,64961.0
2020-11-13 14:50:00,57.97,58.14,57.95,58.11,48962.0,55.8537,56.0174,55.8344,55.9885,48962.0
2020-11-13 15:00:00,58.11,58.23,58.08,58.1,46247.0,55.9885,56.1042,55.9596,55.9789,46247.0
2020-11-13 15:10:00,58.1,58.15,58.0,58.01,65600.0,55.9789,56.0271,55.8826,55.8922,65600.0
2020-11-13 15:20:00,58.01,58.03,57.88,58.02,108798.0,55.8922,55.9115,55.7669,55.9018,108798.0
2020-11-13 15:30:00,58.01,58.18,58.0,58.15,103497.0,55.8922,56.056,55.8826,56.0271,103497.0
2020-11-13 15:40:00,58.16,58.35,58.16,58.29,208304.0,56.0367,56.2198,56.0367,56.162,208304.0
2020-11-13 15:50:00,58.3,58.33,58.2,58.27,703881.0,56.1716,56.2005,56.0753,56.1427,703881.0
2020-11-16 09:30:00,59.98,60.2,58.63,58.76,545797.0,57.7903,58.0022,56.4896,56.6148,545797.0
2020-11-16 09:40:00,58.73,59.05,58.61,58.95,261666.0,56.5859,56.8942,56.4703,56.7979,261666.0
2020-11-16 09:50:00,58.95,59.18,58.14,58.44,341245.0,56.7979,57.0195,56.0174,56.3065,341245.0
2020-11-16 10:00:00,58.43,58.96,58.41,58.92,140772.0,56.2969,56.8075,56.2776,56.769,140772.0
2020-11-16 10:10:00,58.98,59.31,58.81,59.3,122704.0,56.8268,57.1447,56.663,57.1351,122704.0
2020-11-16 10:20:00,59.3,59.79,59.24,59.78,164010.0,57.1351,57.6072,57.0773,57.5976,164010.0
2020-11-16 10:30:00,59.79,60.01,59.63,59.63,389734.0,57.6072,57.8192,57.453,57.453,389734.0
2020-11-16 10:40:00,59.63,59.87,59.59,59.6,93485.0,57.453,57.6843,57.4145,57.4241,93485.0
2020-11-16 10:50:00,59.6,59.64,59.44,59.64,105917.0,57.4241,57.4627,57.27,57.4627,105917.0
2020-11-16 11:00:00,59.63,59.82,59.58,59.59,127696.0,57.453,57.6361,57.4049,57.4145,127696.0
2020-11-16 11:10:00,59.55,59.58,59.44,59.52,159319.0,57.376,57.4049,57.27,57.3471,159319.0
2020-11-16 11:20:00,59.51,59.58,59.41,59.46,69406.0,57.3374,57.4049,57.2411,57.2893,69406.0
2020-11-16 11:30:00,59.46,59.46,59.12,59.19,109404.0,57.2893,57.2893,56.9617,57.0291,109404.0
2020-11-16 11:40:00,59.2,59.27,59.17,59.26,49552.0,57.0387,57.1062,57.0098,57.0966,49552.0
2020-11-16 11:50:00,59.25,59.39,59.17,59.37,50978.0,57.0869,57.2218,57.0098,57.2025,50978.0
2020-11-16 12:00:00,59.4,59.51,59.3,59.38,30041.0,57.2314,57.3374,57.1351,57.2122,30041.0
2020-11-16 12:10:00,59.39,59.52,59.34,59.41,50476.0,57.2218,57.3471,57.1736,57.2411,50476.0
2020-11-16 12:20:00,59.4,59.43,59.33,59.42,67550.0,57.2314,57.2604,57.164,57.2507,67550.0
2020-11-16 12:30:00,59.42,59.43,59.28,59.36,58185.0,57.2507,57.2604,57.1158,57.1929,58185.0
2020-11-16 12:40:00,59.36,59.47,59.33,59.46,38334.0,57.1929,57.2989,57.164,57.2893,38334.0
2020-11-16 12:50:00,59.47,59.49,59.27,59.28,51941.0,57.2989,57.3182,57.1062,57.1158,51941.0
2020-11-16 13:00:00,59.28,59.28,59.15,59.21,99474.0,57.1158,57.1158,56.9906,57.0484,99474.0
2020-11-16 13:10:00,59.2,59.22,59.04,59.06,55494.0,57.0387,57.058,56.8846,56.9039,55494.0
2020-11-16 13:20:00,59.05,59.06,58.63,58.64,78978.0,56.8942,56.9039,56.4896,56.4992,78978.0
2020-11-16 13:30:00,58.64,58.77,58.62,58.66,57459.0,56.4992,56.6244,56.4799,56.5185,57459.0
2020-11-16 13:40:00,58.65,58.65,58.36,58.56,73525.0,56.5088,56.5088,56.2294,56.4221,73525.0
2020-11-16 13:50:00,58.58,58.72,58.53,58.59,25672.0,56.4414,56.5763,56.3932,56.451,25672.0
2020-11-16 14:00:00,58.56,58.67,58.46,58.67,24865.0,56.4221,56.5281,56.3258,56.5281,24865.0
2020-11-16 14:10:00,58.65,58.68,58.53,58.68,28013.0,56.5088,56.5377,56.3932,56.5377,28013.0
2020-11-16 14:20:00,58.68,58.69,58.62,58.62,25426.0,56.5377,56.5474,56.4799,56.4799,25426.0
2020-11-16 14:30:00,58.63,58.75,58.56,58.72,133463.0,56.4896,56.6052,56.4221,56.5763,133463.0
2020-11-16 14:40:00,58.71,58.77,58.62,58.64,78250.0,56.5666,56.6244,56.4799,56.4992,78250.0
2020-11-16 14:50:00,58.66,58.75,58.57,58.57,57166.0,56.5185,56.6052,56.4317,56.4317,57166.0
2020-11-16 15:00:00,58.59,58.61,58.45,58.53,56422.0,56.451,56.4703,56.3161,56.3932,56422.0
2020-11-16 15:10:00,58.51,58.59,58.46,58.52,85256.0,56.3739,56.451,56.3258,56.3836,85256.0
2020-11-16 15:20:00,58.52,58.61,58.39,58.45,172774.0,56.3836,56.4703,56.2583,56.3161,172774.0
2020-11-16 15:30:00,58.44,58.51,58.42,58.46,126714.0,56.3065,56.3739,56.2872,56.3258,126714.0
2020-11-16 15:40:00,58.46,58.49,58.23,58.3,201947.0,56.3258,56.3547,56.1042,56.1716,201947.0
2020-11-16 15:50:00,58.29,58.38,58.18,58.36,634865.0,56.162,56.2487,56.056,56.2294,634865.0
2020-11-17 09:30:00,57.63,57.63,56.96,57.02,156863.0,55.5261,55.5261,54.8805,54.9383,156863.0
2020-11-17 09:40:00,57.03,57.81,56.8,57.71,120116.0,54.948,55.6995,54.7264,55.6031,120116.0
2020-11-17 09:50:00,57.72,57.74,57.25,57.28,84521.0,55.6128,55.632,55.1599,55.1888,84521.0
2020-11-17 10:00:00,57.28,57.65,57.28,57.56,58758.0,55.1888,55.5453,55.1888,55.4586,58758.0
2020-11-17 10:10:00,57.56,57.76,57.47,57.71,37916.0,55.4586,55.6513,55.3719,55.6031,37916.0
2020-11-17 10:20:00,57.71,58.06,57.67,57.79,64163.0,55.6031,55.9404,55.5646,55.6802,64163.0
2020-11-17 10:30:00,57.8,57.99,57.61,57.79,60142.0,55.6899,55.8729,55.5068,55.6802,60142.0
2020-11-17 10:40:00,57.81,57.86,57.68,57.76,56292.0,55.6995,55.7477,55.5742,55.6513,56292.0
2020-11-17 10:50:00,57.76,58.0,57.75,57.96,59791.0,55.6513,55.8826,55.6417,55.844,59791.0
2020-11-17 11:00:00,57.95,57.95,57.68,57.73,53992.0,55.8344,55.8344,55.5742,55.6224,53992.0
2020-11-17 11:10:00,57.74,57.91,57.7,57.87,43722.0,55.632,55.7958,55.5935,55.7573,43722.0
2020-11-17 11:20:00,57.87,57.91,57.81,57.88,58370.0,55.7573,55.7958,55.6995,55.7669,58370.0
2020-11-17 11:30:00,57.89,58.18,57.86,58.16,63136.0,55.7766,56.056,55.7477,56.0367,63136.0
2020-11-17 11:40:00,58.14,58.21,57.96,58.0,57402.0,56.0174,56.0849,55.844,55.8826,57402.0
2020-11-17 11:50:00,58.01,58.05,57.91,58.01,46550.0,55.8922,55.9307,55.7958,55.8922,46550.0
2020-11-17 12:00:00,58.03,58.07,57.93,57.98,41425.0,55.9115,55.95,55.8151,55.8633,41425.0
2020-11-17 12:10:00,57.99,58.18,57.92,58.14,34691.0,55.8729,56.056,55.8055,56.0174,34691.0
2020-11-17 12:20:00,58.14,58.28,58.12,58.27,35101.0,56.0174,56.1523,55.9982,56.1427,35101.0
2020-11-17 12:30:00,58.27,58.28,58.11,58.12,34034.0,56.1427,56.1523,55.9885,55.9982,34034.0
2020-11-17 12:40:00,58.12,58.17,58.04,58.05,30134.0,55.9982,56.0464,55.9211,55.9307,30134.0
2020-11-17 12:50:00,58.06,58.09,57.82,57.82,46652.0,55.9404,55.9693,55.7091,55.7091,46652.0
2020-11-17 13:00:00,57.82,57.9,57.55,57.75,135490.0,55.7091,55.7862,55.449,55.6417,135490.0
2020-11-17 13:10:00,57.73,57.84,57.67,57.67,60584.0,55.6224,55.7284,55.5646,55.5646,60584.0
2020-11-17 13:20:00,57.68,57.81,57.63,57.75,37933.0,55.5742,55.6995,55.5261,55.6417,37933.0
2020-11-17 13:30:00,57.77,57.8,57.65,57.72,37304.0,55.661,55.6899,55.5453,55.6128,37304.0
2020-11-17 13:40:00,57.74,57.8,57.67,57.73,42387.0,55.632,55.6899,55.5646,55.6224,42387.0
2020-11-17 13:50:00,57.72,57.72,57.57,57.64,65677.0,55.6128,55.6128,55.4683,55.5357,65677.0
2020-11-17 14:00:00,57.65,57.75,57.62,57.74,35841.0,55.5453,55.6417,55.5164,55.632,35841.0
2020-11-17 14:10:00,57.72,57.85,57.69,57.74,55149.0,55.6128,55.738,55.5839,55.632,55149.0
2020-11-17 14:20:00,57.74,57.8,57.67,57.75,44207.0,55.632,55.6899,55.5646,55.6417,44207.0
2020-11-17 14:30:00,57.75,57.84,57.68,57.7,37707.0,55.6417,55.7284,55.5742,55.5935,37707.0
2020-11-17 14:40:00,57.71,57.74,57.66,57.7,48111.0,55.6031,55.632,55.555,55.5935,48111.0
2020-11-17 14:50:00,57.69,57.71,57.51,57.52,45728.0,55.5839,55.6031,55.4104,55.4201,45728.0
2020-11-17 15:00:00,57.52,57.53,57.28,57.29,67285.0,55.4201,55.4297,55.1888,55.1985,67285.0
2020-11-17 15:10:00,57.28,57.3,57.19,57.25,58517.0,55.1888,55.2081,55.1021,55.1599,58517.0
2020-11-17 15:20:00,57.26,57.29,57.08,57.18,84652.0,55.1696,55.1985,54.9961,55.0925,84652.0
2020-11-17 15:30:00,57.18,57.29,57.16,57.23,81411.0,55.0925,55.1985,55.0732,55.1407,81411.0
2020-11-17 15:40:00,57.23,57.39,57.16,57.31,142203.0,55.1407,55.2948,55.0732,55.2177,142203.0
2020-11-17 15:50:00,57.31,57.52,57.25,57.51,342064.0,55.2177,55.4201,55.1599,55.4104,342064.0
2020-11-18 09:30:00,57.37,57.78,56.8,57.68,111627.0,55.2756,55.6706,54.7264,55.5742,111627.0
2020-11-18 09:40:00,57.66,57.92,57.6,57.71,39904.0,55.555,55.8055,55.4972,55.6031,39904.0
2020-11-18 09:50:00,57.68,57.72,57.55,57.62,21174.0,55.5742,55.6128,55.449,55.5164,21174.0
2020-11-18 10:00:00,57.6,57.92,57.57,57.68,53075.0,55.4972,55.8055,55.4683,55.5742,53075.0
2020-11-18 10:10:00,57.72,57.96,57.72,57.81,45724.0,55.6128,55.844,55.6128,55.6995,45724.0
2020-11-18 10:20:00,57.79,58.1,57.78,58.1,40975.0,55.6802,55.9789,55.6706,55.9789,40975.0
2020-11-18 10:30:00,58.09,58.13,57.91,58.08,71046.0,55.9693,56.0078,55.7958,55.9596,71046.0
2020-11-18 10:40:00,58.07,58.25,58.05,58.18,47585.0,55.95,56.1234,55.9307,56.056,47585.0
2020-11-18 10:50:00,58.2,58.39,58.16,58.22,68871.0,56.0753,56.2583,56.0367,56.0945,68871.0
2020-11-18 11:00:00,58.21,58.3,58.14,58.26,86650.0,56.0849,56.1716,56.0174,56.1331,86650.0
2020-11-18 11:10:00,58.26,58.28,58.12,58.23,47416.0,56.1331,56.1523,55.9982,56.1042,47416.0
2020-11-18 11:20:00,58.23,58.23,57.93,57.98,56281.0,56.1042,56.1042,55.8151,55.8633,56281.0
2020-11-18 11:30:00,57.98,58.07,57.96,57.99,32594.0,55.8633,55.95,55.844,55.8729,32594.0
2020-11-18 11:40:00,57.98,58.04,57.94,57.96,57245.0,55.8633,55.9211,55.8247,55.844,57245.0
2020-11-18 11:50:00,57.99,58.29,57.96,58.2,56234.0,55.8729,56.162,55.844,56.0753,56234.0
2020-11-18 12:00:00,58.19,58.26,58.09,58.1,46649.0,56.0656,56.1331,55.9693,55.9789,46649.0
2020-11-18 12:10:00,58.1,58.16,58.03,58.08,39938.0,55.9789,56.0367,55.9115,55.9596,39938.0
2020-11-18 12:20:00,58.08,58.11,57.97,58.09,80388.0,55.9596,55.9885,55.8537,55.9693,80388.0
2020-11-18 12:30:00,58.09,58.13,58.05,58.09,32103.0,55.9693,56.0078,55.9307,55.9693,32103.0
2020-11-18 12:40:00,58.1,58.17,58.09,58.15,32322.0,55.9789,56.0464,55.9693,56.0271,32322.0
2020-11-18 12:50:00,58.16,58.19,58.08,58.12,36712.0,56.0367,56.0656,55.9596,55.9982,36712.0
2020-11-18 13:00:00,58.11,58.22,58.04,58.16,77604.0,55.9885,56.0945,55.9211,56.0367,77604.0
2020-11-18 13:10:00,58.17,58.17,57.96,58.0,35238.0,56.0464,56.0464,55.844,55.8826,35238.0
2020-11-18 13:20:00,58.0,58.04,57.85,57.88,40698.0,55.8826,55.9211,55.738,55.7669,40698.0
2020-11-18 13:30:00,57.88,58.07,57.83,58.04,57177.0,55.7669,55.95,55.7188,55.9211,57177.0
2020-11-18 13:40:00,58.04,58.04,57.88,57.94,86671.0,55.9211,55.9211,55.7669,55.8247,86671.0
2020-11-18 13:50:00,57.94,57.98,57.85,57.93,76070.0,55.8247,55.8633,55.738,55.8151,76070.0
2020-11-18 14:00:00,57.92,58.0,57.89,57.96,39133.0,55.8055,55.8826,55.7766,55.844,39133.0
2020-11-18 14:10:00,57.96,57.98,57.77,57.78,63679.0,55.844,55.8633,55.661,55.6706,63679.0
2020-11-18 14:20:00,57.79,57.79,57.52,57.65,63284.0,55.6802,55.6802,55.4201,55.5453,63284.0
2020-11-18 14:30:00,57.64,57.67,57.48,57.67,32329.0,55.5357,55.5646,55.3815,55.5646,32329.0
2020-11-18 14:40:00,57.66,57.79,57.64,57.78,23858.0,55.555,55.6802,55.5357,55.6706,23858.0
2020-11-18 14:50:00,57.78,57.94,57.78,57.82,30022.0,55.6706,55.8247,55.6706,55.7091,30022.0
2020-11-18 15:00:00,57.82,57.83,57.57,57.75,41453.0,55.7091,55.7188,55.4683,55.6417,41453.0
2020-11-18 15:10:00,57.76,57.86,57.72,57.72,27146.0,55.6513,55.7477,55.6128,55.6128,27146.0
2020-11-18 15:20:00,57.72,57.78,57.55,57.55,37743.0,55.6128,55.6706,55.449,55.449,37743.0
2020-11-18 15:30:00,57.54,57.63,57.41,57.47,68788.0,55.4394,55.5261,55.3141,55.3719,68788.0
2020-11-18 15:40:00,57.49,57.69,57.41,57.54,65840.0,55.3912,55.5839,55.3141,55.4394,65840.0
2020-11-18 15:50:00,57.52,57.58,57.31,57.31,218101.0,55.4201,55.4779,55.2177,55.2177,218101.0
2020-11-19 09:30:00,57.35,57.66,56.8,57.55,125956.0,55.2563,55.555,54.7264,55.449,125956.0
2020-11-19 09:40:00,57.68,57.8,57.36,57.69,24903.0,55.5742,55.6899,55.2659,55.5839,24903.0
2020-11-19 09:50:00,57.69,58.07,57.56,57.88,61325.0,55.5839,55.95,55.4586,55.7669,61325.0
2020-11-19 10:00:00,57.91,58.08,57.84,57.95,103258.0,55.7958,55.9596,55.7284,55.8344,103258.0
2020-11-19 10:10:00,57.94,58.05,57.88,57.98,56373.0,55.8247,55.9307,55.7669,55.8633,56373.0
2020-11-19 10:20:00,57.95,58.15,57.91,58.06,138075.0,55.8344,56.0271,55.7958,55.9404,138075.0
2020-11-19 10:30:00,58.05,58.28,57.98,58.26,121313.0,55.9307,56.1523,55.8633,56.1331,121313.0
2020-11-19 10:40:00,58.24,58.49,58.23,58.45,80067.0,56.1138,56.3547,56.1042,56.3161,80067.0
2020-11-19 10:50:00,58.45,58.65,58.34,58.35,75959.0,56.3161,56.5088,56.2101,56.2198,75959.0
2020-11-19 11:00:00,58.34,58.52,58.2,58.52,71604.0,56.2101,56.3836,56.0753,56.3836,71604.0
2020-11-19 11:10:00,58.52,58.55,58.41,58.5,42830.0,56.3836,56.4125,56.2776,56.3643,42830.0
2020-11-19 11:20:00,58.47,58.56,58.39,58.51,35040.0,56.3354,56.4221,56.2583,56.3739,35040.0
2020-11-19 11:30:00,58.5,58.54,58.2,58.27,48335.0,56.3643,56.4028,56.0753,56.1427,48335.0
2020-11-19 11:40:00,58.29,58.5,58.28,58.44,36031.0,56.162,56.3643,56.1523,56.3065,36031.0
2020-11-19 11:50:00,58.44,58.46,58.31,58.36,203956.0,56.3065,56.3258,56.1812,56.2294,203956.0
2020-11-19 12:00:00,58.36,58.46,58.33,58.45,50606.0,56.2294,56.3258,56.2005,56.3161,50606.0
2020-11-19 12:10:00,58.45,58.46,58.21,58.21,54558.0,56.3161,56.3258,56.0849,56.0849,54558.0
2020-11-19 12:20:00,58.21,58.28,58.1,58.18,61710.0,56.0849,56.1523,55.9789,56.056,61710.0
2020-11-19 12:30:00,58.19,58.39,58.16,58.31,74832.0,56.0656,56.2583,56.0367,56.1812,74832.0
2020-11-19 12:40:00,58.31,58.33,58.08,58.15,34376.0,56.1812,56.2005,55.9596,56.0271,34376.0
2020-11-19 12:50:00,58.13,58.28,58.12,58.21,42526.0,56.0078,56.1523,55.9982,56.0849,42526.0
2020-11-19 13:00:00,58.25,58.3,58.11,58.2,33551.0,56.1234,56.1716,55.9885,56.0753,33551.0
2020-11-19 13:10:00,58.18,58.25,58.15,58.25,30840.0,56.056,56.1234,56.0271,56.1234,30840.0
2020-11-19 13:20:00,58.25,58.35,58.19,58.23,33850.0,56.1234,56.2198,56.0656,56.1042,33850.0
2020-11-19 13:30:00,58.23,58.33,58.17,58.32,36380.0,56.1042,56.2005,56.0464,56.1909,36380.0
2020-11-19 13:40:00,58.31,58.51,58.28,58.47,27501.0,56.1812,56.3739,56.1523,56.3354,27501.0
2020-11-19 13:50:00,58.47,58.48,58.33,58.42,38593.0,56.3354,56.345,56.2005,56.2872,38593.0
2020-11-19 14:00:00,58.42,58.46,58.36,58.42,45504.0,56.2872,56.3258,56.2294,56.2872,45504.0
2020-11-19 14:10:00,58.41,58.45,58.3,58.3,46915.0,56.2776,56.3161,56.1716,56.1716,46915.0
2020-11-19 14:20:00,58.3,58.46,58.3,58.38,47314.0,56.1716,56.3258,56.1716,56.2487,47314.0
2020-11-19 14:30:00,58.35,58.67,58.35,58.64,49979.0,56.2198,56.5281,56.2198,56.4992,49979.0
2020-11-19 14:40:00,58.65,58.78,58.63,58.68,87246.0,56.5088,56.6341,56.4896,56.5377,87246.0
2020-11-19 14:50:00,58.69,58.71,58.46,58.53,54078.0,56.5474,56.5666,56.3258,56.3932,54078.0
2020-11-19 15:00:00,58.53,58.56,58.33,58.39,55827.0,56.3932,56.4221,56.2005,56.2583,55827.0
2020-11-19 15:10:00,58.39,58.48,58.39,58.43,63842.0,56.2583,56.345,56.2583,56.2969,63842.0
2020-11-19 15:20:00,58.43,58.46,58.28,58.33,43655.0,56.2969,56.3258,56.1523,56.2005,43655.0
2020-11-19 15:30:00,58.31,58.46,58.3,58.45,54598.0,56.1812,56.3258,56.1716,56.3161,54598.0
2020-11-19 15:40:00,58.46,58.62,58.44,58.62,104644.0,56.3258,56.4799,56.3065,56.4799,104644.0
2020-11-19 15:50:00,58.65,58.7,58.55,58.56,244809.0,56.5088,56.557,56.4125,56.4221,244809.0
2020-11-20 09:30:00,58.03,58.35,57.75,58.03,186246.0,55.9115,56.2198,55.6417,55.9115,186246.0
2020-11-20 09:40:00,58.0,58.0,57.52,57.63,101891.0,55.8826,55.8826,55.4201,55.5261,101891.0
2020-11-20 09:50:00,57.61,57.62,57.4,57.54,113990.0,55.5068,55.5164,55.3045,55.4394,113990.0
2020-11-20 10:00:00,57.54,57.87,57.48,57.84,130813.0,55.4394,55.7573,55.3815,55.7284,130813.0
2020-11-20 10:10:00,57.84,57.94,57.41,57.5,113447.0,55.7284,55.8247,55.3141,55.4008,113447.0
2020-11-20 10:20:00,57.5,57.55,57.39,57.45,100648.0,55.4008,55.449,55.2948,55.3526,100648.0
2020-11-20 10:30:00,57.45,57.73,57.37,57.72,74240.0,55.3526,55.6224,55.2756,55.6128,74240.0
2020-11-20 10:40:00,57.73,57.86,57.53,57.63,66915.0,55.6224,55.7477,55.4297,55.5261,66915.0
2020-11-20 10:50:00,57.63,57.65,57.33,57.36,53251.0,55.5261,55.5453,55.237,55.2659,53251.0
2020-11-20 11:00:00,57.36,57.38,57.13,57.13,96176.0,55.2659,55.2852,55.0443,55.0443,96176.0
2020-11-20 11:10:00,57.14,57.3,56.97,57.0,100675.0,55.054,55.2081,54.8902,54.9191,100675.0
2020-11-20 11:20:00,57.0,57.18,56.98,57.03,173447.0,54.9191,55.0925,54.8998,54.948,173447.0
2020-11-20 11:30:00,57.03,57.07,56.95,56.98,102725.0,54.948,54.9865,54.8709,54.8998,102725.0
2020-11-20 11:40:00,56.97,57.02,56.77,56.78,69036.0,54.8902,54.9383,54.6975,54.7071,69036.0
2020-11-20 11:50:00,56.78,56.95,56.72,56.78,116439.0,54.7071,54.8709,54.6493,54.7071,116439.0
2020-11-20 12:00:00,56.78,56.79,56.62,56.66,97746.0,54.7071,54.7167,54.5529,54.5915,97746.0
2020-11-20 12:10:00,56.67,56.67,56.46,56.5,162507.0,54.6011,54.6011,54.3988,54.4373,162507.0
2020-11-20 12:20:00,56.51,56.52,56.3,56.36,113207.0,54.447,54.4566,54.2446,54.3024,113207.0
2020-11-20 12:30:00,56.35,56.36,56.18,56.22,283487.0,54.2928,54.3024,54.129,54.1675,283487.0
2020-11-20 12:40:00,56.22,56.36,56.1,56.11,212914.0,54.1675,54.3024,54.0519,54.0616,212914.0
2020-11-20 12:50:00,56.11,56.29,56.05,56.26,126381.0,54.0616,54.235,54.0037,54.2061,126381.0
2020-11-20 13:00:00,56.25,56.41,56.24,56.33,111601.0,54.1964,54.3506,54.1868,54.2735,111601.0
2020-11-20 13:10:00,56.32,56.32,56.2,56.24,71505.0,54.2639,54.2639,54.1483,54.1868,71505.0
2020-11-20 13:20:00,56.23,56.31,56.15,56.3,107779.0,54.1772,54.2543,54.1001,54.2446,107779.0
2020-11-20 13:30:00,56.3,56.33,56.26,56.27,58757.0,54.2446,54.2735,54.2061,54.2157,58757.0
2020-11-20 13:40:00,56.27,56.27,56.13,56.18,80312.0,54.2157,54.2157,54.0808,54.129,80312.0
2020-11-20 13:50:00,56.18,56.32,56.17,56.26,137562.0,54.129,54.2639,54.1194,54.2061,137562.0
2020-11-20 14:00:00,56.25,56.27,55.95,56.04,187095.0,54.1964,54.2157,53.9074,53.9941,187095.0
2020-11-20 14:10:00,56.04,56.14,55.96,56.12,167363.0,53.9941,54.0905,53.917,54.0712,167363.0
2020-11-20 14:20:00,56.12,56.15,56.07,56.14,142993.0,54.0712,54.1001,54.023,54.0905,142993.0
2020-11-20 14:30:00,56.13,56.22,56.1,56.15,268770.0,54.0808,54.1675,54.0519,54.1001,268770.0
2020-11-20 14:40:00,56.17,56.48,56.15,56.48,419875.0,54.1194,54.418,54.1001,54.418,419875.0
2020-11-20 14:50:00,56.48,56.52,56.4,56.52,233985.0,54.418,54.4566,54.341,54.4566,233985.0
2020-11-20 15:00:00,56.52,56.52,56.29,56.32,92579.0,54.4566,54.4566,54.235,54.2639,92579.0
2020-11-20 15:10:00,56.32,56.35,56.03,56.09,166602.0,54.2639,54.2928,53.9845,54.0423,166602.0
2020-11-20 15:20:00,56.1,56.31,56.08,56.25,151617.0,54.0519,54.2543,54.0327,54.1964,151617.0
2020-11-20 15:30:00,56.24,56.26,56.09,56.16,289251.0,54.1868,54.2061,54.0423,54.1097,289251.0
2020-11-20 15:40:00,56.16,56.21,56.06,56.11,243904.0,54.1097,54.1579,54.0134,54.0616,243904.0
2020-11-20 15:50:00,56.1,56.12,55.85,55.9,629119.0,54.0519,54.0712,53.811,53.8592,629119.0
2020-11-23 09:30:00,56.07,56.48,55.83,55.94,243965.0,54.023,54.418,53.7918,53.8978,243965.0
2020-11-23 09:40:00,55.97,56.0,55.31,55.36,268972.0,53.9267,53.9556,53.2908,53.3389,268972.0
2020-11-23 09:50:00,55.33,55.5,55.25,55.29,226081.0,53.31,53.4738,53.233,53.2715,226081.0
2020-11-23 10:00:00,55.29,55.31,55.05,55.13,254874.0,53.2715,53.2908,53.0403,53.1173,254874.0
2020-11-23 10:10:00,55.13,55.18,54.91,54.97,224404.0,53.1173,53.1655,52.9054,52.9632,224404.0
2020-11-23 10:20:00,54.96,55.07,54.87,55.02,417002.0,52.9535,53.0595,52.8668,53.0113,417002.0
2020-11-23 10:30:00,55.01,55.36,54.97,55.36,150301.0,53.0017,53.3389,52.9632,53.3389,150301.0
2020-11-23 10:40:00,55.37,55.54,55.22,55.43,155265.0,53.3486,53.5124,53.204,53.4064,155265.0
2020-11-23 10:50:00,55.43,55.72,55.43,55.65,66420.0,53.4064,53.6858,53.4064,53.6183,66420.0
2020-11-23 11:00:00,55.65,55.83,55.6,55.6,203893.0,53.6183,53.7918,53.5702,53.5702,203893.0
2020-11-23 11:10:00,55.61,55.81,55.54,55.58,105030.0,53.5798,53.7725,53.5124,53.5509,105030.0
2020-11-23 11:20:00,55.54,55.63,55.45,55.46,95472.0,53.5124,53.5991,53.4257,53.4353,95472.0
2020-11-23 11:30:00,55.46,55.48,55.21,55.4,97456.0,53.4353,53.4546,53.1944,53.3775,97456.0
2020-11-23 11:40:00,55.41,55.68,55.36,55.61,109397.0,53.3871,53.6473,53.3389,53.5798,109397.0
2020-11-23 11:50:00,55.61,55.77,55.6,55.68,73654.0,53.5798,53.734,53.5702,53.6473,73654.0
2020-11-23 12:00:00,55.69,55.85,55.67,55.8,51292.0,53.6569,53.811,53.6376,53.7629,51292.0
2020-11-23 12:10:00,55.8,56.23,55.79,56.14,77450.0,53.7629,54.1772,53.7532,54.0905,77450.0
2020-11-23 12:20:00,56.15,56.39,56.15,56.35,68434.0,54.1001,54.3313,54.1001,54.2928,68434.0
2020-11-23 12:30:00,56.34,56.41,56.19,56.21,35008.0,54.2832,54.3506,54.1386,54.1579,35008.0
2020-11-23 12:40:00,56.21,56.29,56.15,56.15,44655.0,54.1579,54.235,54.1001,54.1001,44655.0
2020-11-23 12:50:00,56.14,56.32,56.11,56.29,72869.0,54.0905,54.2639,54.0616,54.235,72869.0
2020-11-23 13:00:00,56.29,56.39,56.21,56.3,151557.0,54.235,54.3313,54.1579,54.2446,151557.0
2020-11-23 13:10:00,56.3,56.45,56.25,56.4,111017.0,54.2446,54.3891,54.1964,54.341,111017.0
2020-11-23 13:20:00,56.4,56.66,56.39,56.64,105083.0,54.341,54.5915,54.3313,54.5722,105083.0
2020-11-23 13:30:00,56.64,56.75,56.57,56.58,96612.0,54.5722,54.6782,54.5048,54.5144,96612.0
2020-11-23 13:40:00,56.54,56.63,56.45,56.53,48083.0,54.4759,54.5626,54.3891,54.4662,48083.0
2020-11-23 13:50:00,56.53,56.71,56.52,56.58,93781.0,54.4662,54.6397,54.4566,54.5144,93781.0
2020-11-23 14:00:00,56.6,56.73,56.6,56.7,59252.0,54.5337,54.6589,54.5337,54.63,59252.0
2020-11-23 14:10:00,56.69,56.71,56.62,56.63,44980.0,54.6204,54.6397,54.5529,54.5626,44980.0
2020-11-23 14:20:00,56.64,56.7,56.63,56.69,30621.0,54.5722,54.63,54.5626,54.6204,30621.0
2020-11-23 14:30:00,56.69,56.86,56.68,56.86,141454.0,54.6204,54.7842,54.6107,54.7842,141454.0
2020-11-23 14:40:00,56.86,56.88,56.77,56.8,48345.0,54.7842,54.8034,54.6975,54.7264,48345.0
2020-11-23 14:50:00,56.8,56.89,56.68,56.86,46833.0,54.7264,54.8131,54.6107,54.7842,46833.0
2020-11-23 15:00:00,56.86,57.0,56.84,56.93,51769.0,54.7842,54.9191,54.7649,54.8516,51769.0
2020-11-23 15:10:00,56.93,56.99,56.81,56.81,48024.0,54.8516,54.9094,54.736,54.736,48024.0
2020-11-23 15:20:00,56.81,56.81,56.59,56.76,87553.0,54.736,54.736,54.524,54.6878,87553.0
2020-11-23 15:30:00,56.76,56.86,56.73,56.79,94501.0,54.6878,54.7842,54.6589,54.7167,94501.0
2020-11-23 15:40:00,56.79,56.93,56.78,56.93,151568.0,54.7167,54.8516,54.7071,54.8516,151568.0
2020-11-23 15:50:00,56.93,56.99,56.66,56.68,353701.0,54.8516,54.9094,54.5915,54.6107,353701.0
2020-11-24 09:30:00,57.92,57.97,57.35,57.63,144492.0,55.8055,55.8537,55.2563,55.5261,144492.0
2020-11-24 09:40:00,57.56,58.03,57.54,57.9,83070.0,55.4586,55.9115,55.4394,55.7862,83070.0
2020-11-24 09:50:00,57.93,57.93,57.71,57.86,108480.0,55.8151,55.8151,55.6031,55.7477,108480.0
2020-11-24 10:00:00,57.88,58.39,57.84,58.22,195233.0,55.7669,56.2583,55.7284,56.0945,195233.0
2020-11-24 10:10:00,58.23,58.36,58.08,58.28,188298.0,56.1042,56.2294,55.9596,56.1523,188298.0
2020-11-24 10:20:00,58.27,58.59,58.21,58.55,100748.0,56.1427,56.451,56.0849,56.4125,100748.0
2020-11-24 10:30:00,58.55,58.56,58.25,58.41,76954.0,56.4125,56.4221,56.1234,56.2776,76954.0
2020-11-24 10:40:00,58.41,58.43,58.24,58.36,72057.0,56.2776,56.2969,56.1138,56.2294,72057.0
2020-11-24 10:50:00,58.35,58.38,58.07,58.2,76843.0,56.2198,56.2487,55.95,56.0753,76843.0
2020-11-24 11:00:00,58.2,58.32,58.15,58.28,63666.0,56.0753,56.1909,56.0271,56.1523,63666.0
2020-11-24 11:10:00,58.27,58.29,58.1,58.16,48427.0,56.1427,56.162,55.9789,56.0367,48427.0
2020-11-24 11:20:00,58.17,58.3,57.87,57.87,83209.0,56.0464,56.1716,55.7573,55.7573,83209.0
2020-11-24 11:30:00,57.89,58.06,57.84,57.95,76978.0,55.7766,55.9404,55.7284,55.8344,76978.0
2020-11-24 11:40:00,57.94,58.27,57.92,58.27,49288.0,55.8247,56.1427,55.8055,56.1427,49288.0
2020-11-24 11:50:00,58.26,58.47,58.19,58.4,72284.0,56.1331,56.3354,56.0656,56.268,72284.0
2020-11-24 12:00:00,58.41,58.49,58.32,58.44,76259.0,56.2776,56.3547,56.1909,56.3065,76259.0
2020-11-24 12:10:00,58.46,58.81,58.42,58.81,133493.0,56.3258,56.663,56.2872,56.663,133493.0
2020-11-24 12:20:00,58.81,58.86,58.42,58.43,73920.0,56.663,56.7112,56.2872,56.2969,73920.0
2020-11-24 12:30:00,58.44,58.47,58.37,58.41,61339.0,56.3065,56.3354,56.239,56.2776,61339.0
2020-11-24 12:40:00,58.4,58.5,58.31,58.33,31137.0,56.268,56.3643,56.1812,56.2005,31137.0
2020-11-24 12:50:00,58.32,58.39,58.21,58.29,30733.0,56.1909,56.2583,56.0849,56.162,30733.0
2020-11-24 13:00:00,58.29,58.45,58.28,58.4,108777.0,56.162,56.3161,56.1523,56.268,108777.0
2020-11-24 13:10:00,58.39,58.48,58.31,58.33,35200.0,56.2583,56.345,56.1812,56.2005,35200.0
2020-11-24 13:20:00,58.32,58.38,58.22,58.3,36607.0,56.1909,56.2487,56.0945,56.1716,36607.0
2020-11-24 13:30:00,58.3,58.39,58.21,58.29,53296.0,56.1716,56.2583,56.0849,56.162,53296.0
2020-11-24 13:40:00,58.3,58.58,58.29,58.45,63427.0,56.1716,56.4414,56.162,56.3161,63427.0
2020-11-24 13:50:00,58.45,58.46,58.33,58.35,28967.0,56.3161,56.3258,56.2005,56.2198,28967.0
2020-11-24 14:00:00,58.35,58.5,58.34,58.39,30509.0,56.2198,56.3643,56.2101,56.2583,30509.0
2020-11-24 14:10:00,58.37,58.42,58.29,58.36,30346.0,56.239,56.2872,56.162,56.2294,30346.0
2020-11-24 14:20:00,58.36,58.53,58.34,58.4,134978.0,56.2294,56.3932,56.2101,56.268,134978.0
2020-11-24 14:30:00,58.39,58.45,58.2,58.43,44210.0,56.2583,56.3161,56.0753,56.2969,44210.0
2020-11-24 14:40:00,58.42,58.5,58.36,58.46,32528.0,56.2872,56.3643,56.2294,56.3258,32528.0
2020-11-24 14:50:00,58.46,58.51,58.39,58.47,47273.0,56.3258,56.3739,56.2583,56.3354,47273.0
2020-11-24 15:00:00,58.48,58.48,58.15,58.23,85123.0,56.345,56.345,56.0271,56.1042,85123.0
2020-11-24 15:10:00,58.23,58.3,58.18,58.18,55790.0,56.1042,56.1716,56.056,56.056,55790.0
2020-11-24 15:20:00,58.19,58.41,58.19,58.33,141707.0,56.0656,56.2776,56.0656,56.2005,141707.0
2020-11-24 15:30:00,58.33,58.52,58.32,58.42,80654.0,56.2005,56.3836,56.1909,56.2872,80654.0
2020-11-24 15:40:00,58.41,58.46,58.24,58.25,200094.0,56.2776,56.3258,56.1138,56.1234,200094.0
2020-11-24 15:50:00,58.24,58.31,57.91,58.08,801893.0,56.1138,56.1812,55.7958,55.9596,801893.0
2020-11-25 09:30:00,57.9,58.2,56.36,56.76,206673.0,55.7862,56.0753,54.3024,54.6878,206673.0
2020-11-25 09:40:00,56.77,57.34,56.59,57.08,82596.0,54.6975,55.2467,54.524,54.9961,82596.0
2020-11-25 09:50:00,57.07,57.09,56.62,56.76,67631.0,54.9865,55.0058,54.5529,54.6878,67631.0
2020-11-25 10:00:00,56.73,56.92,56.51,56.55,54874.0,54.6589,54.842,54.447,54.4855,54874.0
2020-11-25 10:10:00,56.57,56.82,56.46,56.57,55518.0,54.5048,54.7456,54.3988,54.5048,55518.0
2020-11-25 10:20:00,56.59,56.73,56.52,56.71,56880.0,54.524,54.6589,54.4566,54.6397,56880.0
2020-11-25 10:30:00,56.72,56.73,56.36,56.46,168278.0,54.6493,54.6589,54.3024,54.3988,168278.0
2020-11-25 10:40:00,56.44,56.57,56.4,56.5,168101.0,54.3795,54.5048,54.341,54.4373,168101.0
2020-11-25 10:50:00,56.5,56.62,56.37,56.44,121526.0,54.4373,54.5529,54.3121,54.3795,121526.0
2020-11-25 11:00:00,56.44,56.5,56.41,56.43,141989.0,54.3795,54.4373,54.3506,54.3699,141989.0
2020-11-25 11:10:00,56.44,56.5,56.37,56.48,74222.0,54.3795,54.4373,54.3121,54.418,74222.0
2020-11-25 11:20:00,56.48,56.5,56.43,56.48,79513.0,54.418,54.4373,54.3699,54.418,79513.0
2020-11-25 11:30:00,56.48,56.52,56.43,56.46,182059.0,54.418,54.4566,54.3699,54.3988,182059.0
2020-11-25 11:40:00,56.45,56.5,56.38,56.47,178385.0,54.3891,54.4373,54.3217,54.4084,178385.0
2020-11-25 11:50:00,56.47,56.52,56.44,56.5,189218.0,54.4084,54.4566,54.3795,54.4373,189218.0
2020-11-25 12:00:00,56.5,56.51,56.47,56.5,251764.0,54.4373,54.447,54.4084,54.4373,251764.0
2020-11-25 12:10:00,56.5,56.52,56.46,56.49,127734.0,54.4373,54.4566,54.3988,54.4277,127734.0
2020-11-25 12:20:00,56.49,56.5,56.47,56.5,103944.0,54.4277,54.4373,54.4084,54.4373,103944.0
2020-11-25 12:30:00,56.5,56.51,56.43,56.46,63359.0,54.4373,54.447,54.3699,54.3988,63359.0
2020-11-25 12:40:00,56.46,56.51,56.45,56.5,97051.0,54.3988,54.447,54.3891,54.4373,97051.0
2020-11-25 12:50:00,56.5,56.51,56.43,56.46,364219.0,54.4373,54.447,54.3699,54.3988,364219.0
2020-11-25 13:00:00,56.47,56.75,56.45,56.7,68931.0,54.4084,54.6782,54.3891,54.63,68931.0
2020-11-25 13:10:00,56.7,56.92,56.68,56.86,98156.0,54.63,54.842,54.6107,54.7842,98156.0
2020-11-25 13:20:00,56.86,56.86,56.65,56.66,53016.0,54.7842,54.7842,54.5818,54.5915,53016.0
2020-11-25 13:30:00,56.67,56.69,56.56,56.57,35778.0,54.6011,54.6204,54.4951,54.5048,35778.0
2020-11-25 13:40:00,56.59,56.59,56.52,56.52,110161.0,54.524,54.524,54.4566,54.4566,110161.0
2020-11-25 13:50:00,56.52,56.56,56.48,56.55,28210.0,54.4566,54.4951,54.418,54.4855,28210.0
2020-11-25 14:00:00,56.53,56.54,56.42,56.47,36589.0,54.4662,54.4759,54.3602,54.4084,36589.0
2020-11-25 14:10:00,56.47,56.47,56.36,56.44,43345.0,54.4084,54.4084,54.3024,54.3795,43345.0
2020-11-25 14:20:00,56.48,56.5,56.42,56.48,20416.0,54.418,54.4373,54.3602,54.418,20416.0
2020-11-25 14:30:00,56.48,56.5,56.46,56.48,32851.0,54.418,54.4373,54.3988,54.418,32851.0
2020-11-25 14:40:00,56.49,56.5,56.43,56.48,24221.0,54.4277,54.4373,54.3699,54.418,24221.0
2020-11-25 14:50:00,56.48,56.5,56.38,56.41,41104.0,54.418,54.4373,54.3217,54.3506,41104.0
2020-11-25 15:00:00,56.41,56.5,56.38,56.49,41518.0,54.3506,54.4373,54.3217,54.4277,41518.0
2020-11-25 15:10:00,56.47,56.52,56.45,56.48,109583.0,54.4084,54.4566,54.3891,54.418,109583.0
2020-11-25 15:20:00,56.48,56.5,56.42,56.49,59452.0,54.418,54.4373,54.3602,54.4277,59452.0
2020-11-25 15:30:00,56.49,56.51,56.43,56.49,221650.0,54.4277,54.447,54.3699,54.4277,221650.0
2020-11-25 15:40:00,56.5,56.59,56.43,56.49,754540.0,54.4373,54.524,54.3699,54.4277,754540.0
2020-11-25 15:50:00,56.5,56.58,56.44,56.52,283535.0,54.4373,54.5144,54.3795,54.4566,283535.0
2020-11-27 09:30:00,56.59,57.13,56.45,57.05,174101.0,54.524,55.0443,54.3891,54.9672,174101.0
2020-11-27 09:40:00,57.07,57.17,56.78,56.9,77684.0,54.9865,55.0829,54.7071,54.8227,77684.0
2020-11-27 09:50:00,56.9,57.02,56.79,56.99,103372.0,54.8227,54.9383,54.7167,54.9094,103372.0
2020-11-27 10:00:00,57.01,57.12,56.78,57.02,85366.0,54.9287,55.0347,54.7071,54.9383,85366.0
2020-11-27 10:10:00,57.02,57.14,56.85,56.86,55588.0,54.9383,55.054,54.7745,54.7842,55588.0
2020-11-27 10:20:00,56.87,56.95,56.8,56.9,35979.0,54.7938,54.8709,54.7264,54.8227,35979.0
2020-11-27 10:30:00,56.9,56.91,56.74,56.75,31632.0,54.8227,54.8324,54.6686,54.6782,31632.0
2020-11-27 10:40:00,56.75,56.96,56.7,56.94,42654.0,54.6782,54.8805,54.63,54.8613,42654.0
2020-11-27 10:50:00,56.92,57.05,56.92,57.05,38094.0,54.842,54.9672,54.842,54.9672,38094.0
2020-11-27 11:00:00,57.04,57.06,56.8,56.81,59369.0,54.9576,54.9769,54.7264,54.736,59369.0
2020-11-27 11:10:00,56.84,57.07,56.76,57.02,111065.0,54.7649,54.9865,54.6878,54.9383,111065.0
2020-11-27 11:20:00,57.02,57.03,56.76,56.78,25465.0,54.9383,54.948,54.6878,54.7071,25465.0
2020-11-27 11:30:00,56.79,56.98,56.66,56.8,40995.0,54.7167,54.8998,54.5915,54.7264,40995.0
2020-11-27 11:40:00,56.79,56.86,56.66,56.82,29239.0,54.7167,54.7842,54.5915,54.7456,29239.0
2020-11-27 11:50:00,56.8,56.88,56.74,56.88,33720.0,54.7264,54.8034,54.6686,54.8034,33720.0
2020-11-27 12:00:00,56.87,56.88,56.71,56.78,38749.0,54.7938,54.8034,54.6397,54.7071,38749.0
2020-11-27 12:10:00,56.78,56.78,56.67,56.7,17484.0,54.7071,54.7071,54.6011,54.63,17484.0
2020-11-27 12:20:00,56.69,56.76,56.62,56.63,52640.0,54.6204,54.6878,54.5529,54.5626,52640.0
2020-11-27 12:30:00,56.62,56.8,56.47,56.67,101599.0,54.5529,54.7264,54.4084,54.6011,101599.0
2020-11-27 12:40:00,56.68,56.78,56.59,56.71,42287.0,54.6107,54.7071,54.524,54.6397,42287.0
2020-11-27 12:50:00,56.72,56.74,56.53,56.66,133636.0,54.6493,54.6686,54.4662,54.5915,133636.0
2020-11-30 09:30:00,56.25,56.37,55.82,56.09,107212.0,54.1964,54.3121,53.7821,54.0423,107212.0
2020-11-30 09:40:00,56.12,56.34,56.02,56.16,33461.0,54.0712,54.2832,53.9748,54.1097,33461.0
2020-11-30 09:50:00,56.12,56.16,55.76,55.77,35940.0,54.0712,54.1097,53.7243,53.734,35940.0
2020-11-30 10:00:00,55.82,55.94,55.62,55.68,40937.0,53.7821,53.8978,53.5894,53.6473,40937.0
2020-11-30 10:10:00,55.65,55.9,55.49,55.49,92852.0,53.6183,53.8592,53.4642,53.4642,92852.0
2020-11-30 10:20:00,55.5,55.63,55.3,55.32,79079.0,53.4738,53.5991,53.2811,53.3004,79079.0
2020-11-30 10:30:00,55.32,55.34,55.03,55.09,79550.0,53.3004,53.3197,53.021,53.0788,79550.0
2020-11-30 10:40:00,55.09,55.3,54.89,55.29,87367.0,53.0788,53.2811,52.8861,53.2715,87367.0
2020-11-30 10:50:00,55.29,55.64,55.26,55.62,59853.0,53.2715,53.6087,53.2426,53.5894,59853.0
2020-11-30 11:00:00,55.63,55.95,55.62,55.95,69808.0,53.5991,53.9074,53.5894,53.9074,69808.0
2020-11-30 11:10:00,55.95,56.06,55.88,56.0,230972.0,53.9074,54.0134,53.84,53.9556,230972.0
2020-11-30 11:20:00,56.02,56.04,55.85,55.94,67520.0,53.9748,53.9941,53.811,53.8978,67520.0
2020-11-30 11:30:00,55.96,56.04,55.79,55.91,63194.0,53.917,53.9941,53.7532,53.8689,63194.0
2020-11-30 11:40:00,55.89,55.92,55.74,55.87,34258.0,53.8496,53.8785,53.7051,53.8303,34258.0
2020-11-30 11:50:00,55.85,56.0,55.79,55.79,32046.0,53.811,53.9556,53.7532,53.7532,32046.0
2020-11-30 12:00:00,55.8,55.8,55.6,55.64,29778.0,53.7629,53.7629,53.5702,53.6087,29778.0
2020-11-30 12:10:00,55.64,55.73,55.61,55.67,40536.0,53.6087,53.6954,53.5798,53.6376,40536.0
2020-11-30 12:20:00,55.65,55.79,55.63,55.69,41812.0,53.6183,53.7532,53.5991,53.6569,41812.0
2020-11-30 12:30:00,55.69,55.82,55.69,55.78,31912.0,53.6569,53.7821,53.6569,53.7436,31912.0
2020-11-30 12:40:00,55.79,55.8,55.64,55.77,30242.0,53.7532,53.7629,53.6087,53.734,30242.0
2020-11-30 12:50:00,55.75,55.93,55.7,55.93,19511.0,53.7147,53.8881,53.6665,53.8881,19511.0
2020-11-30 13:00:00,55.93,55.94,55.82,55.87,15319.0,53.8881,53.8978,53.7821,53.8303,15319.0
2020-11-30 13:10:00,55.86,55.92,55.79,55.84,19482.0,53.8207,53.8785,53.7532,53.8014,19482.0
2020-11-30 13:20:00,55.84,55.93,55.78,55.87,27796.0,53.8014,53.8881,53.7436,53.8303,27796.0
2020-11-30 13:30:00,55.89,55.92,55.8,55.88,19893.0,53.8496,53.8785,53.7629,53.84,19893.0
2020-11-30 13:40:00,55.89,56.07,55.88,56.02,21914.0,53.8496,54.023,53.84,53.9748,21914.0
2020-11-30 13:50:00,56.02,56.03,55.89,55.92,23812.0,53.9748,53.9845,53.8496,53.8785,23812.0
2020-11-30 14:00:00,55.91,56.0,55.85,55.98,31805.0,53.8689,53.9556,53.811,53.9363,31805.0
2020-11-30 14:10:00,55.99,56.02,55.89,55.96,29027.0,53.9459,53.9748,53.8496,53.917,29027.0
2020-11-30 14:20:00,55.96,55.97,55.85,55.86,22557.0,53.917,53.9267,53.811,53.8207,22557.0
2020-11-30 14:30:00,55.86,55.86,55.65,55.7,40484.0,53.8207,53.8207,53.6183,53.6665,40484.0
2020-11-30 14:40:00,55.7,55.75,55.6,55.67,32321.0,53.6665,53.7147,53.5702,53.6376,32321.0
2020-11-30 14:50:00,55.69,55.94,55.66,55.94,74824.0,53.6569,53.8978,53.628,53.8978,74824.0
2020-11-30 15:00:00,55.94,55.99,55.82,55.83,40469.0,53.8978,53.9459,53.7821,53.7918,40469.0
2020-11-30 15:10:00,55.85,55.92,55.71,55.92,65225.0,53.811,53.8785,53.6762,53.8785,65225.0
2020-11-30 15:20:00,55.91,56.0,55.75,55.75,71947.0,53.8689,53.9556,53.7147,53.7147,71947.0
2020-11-30 15:30:00,55.76,56.03,55.75,55.88,100414.0,53.7243,53.9845,53.7147,53.84,100414.0
2020-11-30 15:40:00,55.87,55.93,55.82,55.84,112119.0,53.8303,53.8881,53.7821,53.8014,112119.0
2020-11-30 15:50:00,55.85,55.98,55.64,55.71,581961.0,53.811,53.9363,53.6087,53.6762,581961.0
2020-12-01 09:30:00,56.59,56.59,56.12,56.45,77017.0,54.524,54.524,54.0712,54.3891,77017.0
2020-12-01 09:40:00,56.47,56.62,56.26,56.35,73250.0,54.4084,54.5529,54.2061,54.2928,73250.0
2020-12-01 09:50:00,56.32,56.42,56.09,56.42,110395.0,54.2639,54.3602,54.0423,54.3602,110395.0
2020-12-01 10:00:00,56.42,56.61,56.22,56.37,150963.0,54.3602,54.5433,54.1675,54.3121,150963.0
2020-12-01 10:10:00,56.4,56.68,56.33,56.68,64286.0,54.341,54.6107,54.2735,54.6107,64286.0
2020-12-01 10:20:00,56.69,56.94,56.6,56.91,105453.0,54.6204,54.8613,54.5337,54.8324,105453.0
2020-12-01 10:30:00,56.93,57.02,56.65,56.67,99312.0,54.8516,54.9383,54.5818,54.6011,99312.0
2020-12-01 10:40:00,56.65,57.11,56.54,57.04,58211.0,54.5818,55.025,54.4759,54.9576,58211.0
2020-12-01 10:50:00,57.06,57.14,56.88,57.03,103008.0,54.9769,55.054,54.8034,54.948,103008.0
2020-12-01 11:00:00,57.03,57.22,56.93,57.16,98933.0,54.948,55.131,54.8516,55.0732,98933.0
2020-12-01 11:10:00,57.17,57.19,56.88,57.06,56426.0,55.0829,55.1021,54.8034,54.9769,56426.0
2020-12-01 11:20:00,57.04,57.15,56.94,57.09,30504.0,54.9576,55.0636,54.8613,55.0058,30504.0
2020-12-01 11:30:00,57.06,57.06,56.77,56.85,29485.0,54.9769,54.9769,54.6975,54.7745,29485.0
2020-12-01 11:40:00,56.86,56.97,56.81,56.91,40716.0,54.7842,54.8902,54.736,54.8324,40716.0
2020-12-01 11:50:00,56.89,57.05,56.84,56.88,27829.0,54.8131,54.9672,54.7649,54.8034,27829.0
2020-12-01 12:00:00,56.87,57.12,56.87,57.08,18647.0,54.7938,55.0347,54.7938,54.9961,18647.0
2020-12-01 12:10:00,57.06,57.06,56.96,57.0,16275.0,54.9769,54.9769,54.8805,54.9191,16275.0
2020-12-01 12:20:00,56.99,57.15,56.91,57.11,19476.0,54.9094,55.0636,54.8324,55.025,19476.0
2020-12-01 12:30:00,57.11,57.18,57.04,57.17,31559.0,55.025,55.0925,54.9576,55.0829,31559.0
2020-12-01 12:40:00,57.16,57.34,57.12,57.32,50603.0,55.0732,55.2467,55.0347,55.2274,50603.0
2020-12-01 12:50:00,57.31,57.31,57.15,57.15,19209.0,55.2177,55.2177,55.0636,55.0636,19209.0
2020-12-01 13:00:00,57.17,57.29,57.16,57.23,25433.0,55.0829,55.1985,55.0732,55.1407,25433.0
2020-12-01 13:10:00,57.26,57.29,57.19,57.23,22135.0,55.1696,55.1985,55.1021,55.1407,22135.0
2020-12-01 13:20:00,57.24,57.3,57.13,57.15,27658.0,55.1503,55.2081,55.0443,55.0636,27658.0
2020-12-01 13:30:00,57.14,57.14,56.97,57.03,43343.0,55.054,55.054,54.8902,54.948,43343.0
2020-12-01 13:40:00,57.03,57.06,56.96,57.02,31352.0,54.948,54.9769,54.8805,54.9383,31352.0
2020-12-01 13:50:00,57.01,57.07,56.98,57.07,44754.0,54.9287,54.9865,54.8998,54.9865,44754.0
2020-12-01 14:00:00,57.06,57.11,57.0,57.03,138713.0,54.9769,55.025,54.9191,54.948,138713.0
2020-12-01 14:10:00,57.03,57.17,56.98,57.13,134567.0,54.948,55.0829,54.8998,55.0443,134567.0
2020-12-01 14:20:00,57.13,57.19,57.07,57.12,74150.0,55.0443,55.1021,54.9865,55.0347,74150.0
2020-12-01 14:30:00,57.13,57.14,56.97,57.02,77869.0,55.0443,55.054,54.8902,54.9383,77869.0
2020-12-01 14:40:00,57.01,57.1,56.97,56.98,49455.0,54.9287,55.0154,54.8902,54.8998,49455.0
2020-12-01 14:50:00,56.98,56.98,56.86,56.89,26346.0,54.8998,54.8998,54.7842,54.8131,26346.0
2020-12-01 15:00:00,56.9,56.91,56.54,56.58,33298.0,54.8227,54.8324,54.4759,54.5144,33298.0
2020-12-01 15:10:00,56.58,56.72,56.56,56.57,32526.0,54.5144,54.6493,54.4951,54.5048,32526.0
2020-12-01 15:20:00,56.6,56.74,56.54,56.74,39144.0,54.5337,54.6686,54.4759,54.6686,39144.0
2020-12-01 15:30:00,56.73,56.74,56.62,56.65,59202.0,54.6589,54.6686,54.5529,54.5818,59202.0
2020-12-01 15:40:00,56.64,56.8,56.6,56.74,65942.0,54.5722,54.7264,54.5337,54.6686,65942.0
2020-12-01 15:50:00,56.76,56.88,56.6,56.62,326083.0,54.6878,54.8034,54.5337,54.5529,326083.0
2020-12-02 09:30:00,56.47,56.75,56.2,56.62,158560.0,54.4084,54.6782,54.1483,54.5529,158560.0
2020-12-02 09:40:00,56.68,56.85,56.25,56.51,78899.0,54.6107,54.7745,54.1964,54.447,78899.0
2020-12-02 09:50:00,56.51,56.92,56.4,56.89,246381.0,54.447,54.842,54.341,54.8131,246381.0
2020-12-02 10:00:00,56.92,56.99,56.74,56.79,163979.0,54.842,54.9094,54.6686,54.7167,163979.0
2020-12-02 10:10:00,56.79,56.96,56.73,56.86,57248.0,54.7167,54.8805,54.6589,54.7842,57248.0
2020-12-02 10:20:00,56.85,57.23,56.8,57.19,113262.0,54.7745,55.1407,54.7264,55.1021,113262.0
2020-12-02 10:30:00,57.17,57.43,57.05,57.32,158389.0,55.0829,55.3334,54.9672,55.2274,158389.0
2020-12-02 10:40:00,57.34,57.43,57.29,57.36,81210.0,55.2467,55.3334,55.1985,55.2659,81210.0
2020-12-02 10:50:00,57.33,57.68,57.31,57.68,100456.0,55.237,55.5742,55.2177,55.5742,100456.0
2020-12-02 11:00:00,57.68,57.89,57.63,57.71,111994.0,55.5742,55.7766,55.5261,55.6031,111994.0
2020-12-02 11:10:00,57.72,57.84,57.55,57.75,63590.0,55.6128,55.7284,55.449,55.6417,63590.0
2020-12-02 11:20:00,57.76,57.83,57.63,57.64,50485.0,55.6513,55.7188,55.5261,55.5357,50485.0
2020-12-02 11:30:00,57.67,57.74,57.59,57.72,40291.0,55.5646,55.632,55.4875,55.6128,40291.0
2020-12-02 11:40:00,57.71,57.91,57.7,57.86,155684.0,55.6031,55.7958,55.5935,55.7477,155684.0
2020-12-02 11:50:00,57.84,57.97,57.78,57.91,74521.0,55.7284,55.8537,55.6706,55.7958,74521.0
2020-12-02 12:00:00,57.88,57.95,57.8,57.84,50566.0,55.7669,55.8344,55.6899,55.7284,50566.0
2020-12-02 12:10:00,57.87,58.14,57.83,58.11,74181.0,55.7573,56.0174,55.7188,55.9885,74181.0
2020-12-02 12:20:00,58.09,58.15,58.03,58.05,47685.0,55.9693,56.0271,55.9115,55.9307,47685.0
2020-12-02 12:30:00,58.05,58.13,57.96,58.01,105188.0,55.9307,56.0078,55.844,55.8922,105188.0
2020-12-02 12:40:00,58.01,58.17,58.0,58.08,50166.0,55.8922,56.0464,55.8826,55.9596,50166.0
2020-12-02 12:50:00,58.07,58.15,58.01,58.05,40197.0,55.95,56.0271,55.8922,55.9307,40197.0
2020-12-02 13:00:00,58.04,58.14,58.01,58.06,45113.0,55.9211,56.0174,55.8922,55.9404,45113.0
2020-12-02 13:10:00,58.05,58.12,58.03,58.07,34657.0,55.9307,55.9982,55.9115,55.95,34657.0
2020-12-02 13:20:00,58.05,58.05,57.99,58.0,59046.0,55.9307,55.9307,55.8729,55.8826,59046.0
2020-12-02 13:30:00,58.02,58.04,57.99,58.01,34753.0,55.9018,55.9211,55.8729,55.8922,34753.0
2020-12-02 13:40:00,58.02,58.05,57.81,57.88,26681.0,55.9018,55.9307,55.6995,55.7669,26681.0
2020-12-02 13:50:00,57.88,58.0,57.83,57.9,107828.0,55.7669,55.8826,55.7188,55.7862,107828.0
2020-12-02 14:00:00,57.89,57.98,57.62,57.62,166384.0,55.7766,55.8633,55.5164,55.5164,166384.0
2020-12-02 14:10:00,57.66,57.89,57.57,57.89,55854.0,55.555,55.7766,55.4683,55.7766,55854.0
2020-12-02 14:20:00,57.91,58.0,57.84,57.94,103344.0,55.7958,55.8826,55.7284,55.8247,103344.0
2020-12-02 14:30:00,57.93,58.01,57.9,57.91,32169.0,55.8151,55.8922,55.7862,55.7958,32169.0
2020-12-02 14:40:00,57.91,57.93,57.78,57.8,18196.0,55.7958,55.8151,55.6706,55.6899,18196.0
2020-12-02 14:50:00,57.81,57.83,57.73,57.79,22061.0,55.6995,55.7188,55.6224,55.6802,22061.0
2020-12-02 15:00:00,57.79,57.85,57.7,57.75,31451.0,55.6802,55.738,55.5935,55.6417,31451.0
2020-12-02 15:10:00,57.75,58.01,57.74,58.0,161815.0,55.6417,55.8922,55.632,55.8826,161815.0
2020-12-02 15:20:00,58.0,58.06,57.82,57.82,165492.0,55.8826,55.9404,55.7091,55.7091,165492.0
2020-12-02 15:30:00,57.81,57.91,57.69,57.69,55069.0,55.6995,55.7958,55.5839,55.5839,55069.0
2020-12-02 15:40:00,57.69,57.84,57.68,57.73,66860.0,55.5839,55.7284,55.5742,55.6224,66860.0
2020-12-02 15:50:00,57.73,57.78,57.46,57.61,250828.0,55.6224,55.6706,55.3623,55.5068,250828.0
2020-12-03 09:30:00,58.58,58.88,58.1,58.76,256607.0,56.4414,56.7304,55.9789,56.6148,256607.0
2020-12-03 09:40:00,58.76,59.37,58.54,59.33,303850.0,56.6148,57.2025,56.4028,57.164,303850.0
2020-12-03 09:50:00,59.36,59.47,58.93,59.09,244457.0,57.1929,57.2989,56.7786,56.9328,244457.0
2020-12-03 10:00:00,59.04,59.09,58.67,58.71,103892.0,56.8846,56.9328,56.5281,56.5666,103892.0
2020-12-03 10:10:00,58.7,58.8,58.61,58.76,53756.0,56.557,56.6534,56.4703,56.6148,53756.0
2020-12-03 10:20:00,58.76,58.9,58.65,58.73,64584.0,56.6148,56.7497,56.5088,56.5859,64584.0
2020-12-03 10:30:00,58.73,58.79,58.56,58.6,238109.0,56.5859,56.6437,56.4221,56.4607,238109.0
2020-12-03 10:40:00,58.59,58.76,58.54,58.74,156803.0,56.451,56.6148,56.4028,56.5955,156803.0
2020-12-03 10:50:00,58.75,58.93,58.75,58.9,57277.0,56.6052,56.7786,56.6052,56.7497,57277.0
2020-12-03 11:00:00,58.9,59.27,58.89,59.19,81677.0,56.7497,57.1062,56.7401,57.0291,81677.0
2020-12-03 11:10:00,59.19,59.3,58.97,59.3,55207.0,57.0291,57.1351,56.8171,57.1351,55207.0
2020-12-03 11:20:00,59.29,59.43,59.22,59.39,88398.0,57.1255,57.2604,57.058,57.2218,88398.0
2020-12-03 11:30:00,59.39,59.42,59.26,59.31,51822.0,57.2218,57.2507,57.0966,57.1447,51822.0
2020-12-03 11:40:00,59.35,59.49,59.34,59.47,116562.0,57.1833,57.3182,57.1736,57.2989,116562.0
2020-12-03 11:50:00,59.48,59.65,59.42,59.63,87958.0,57.3085,57.4723,57.2507,57.453,87958.0
2020-12-03 12:00:00,59.63,59.65,59.29,59.37,52064.0,57.453,57.4723,57.1255,57.2025,52064.0
2020-12-03 12:10:00,59.37,59.46,59.29,59.35,62383.0,57.2025,57.2893,57.1255,57.1833,62383.0
2020-12-03 12:20:00,59.33,59.38,59.29,59.31,39645.0,57.164,57.2122,57.1255,57.1447,39645.0
2020-12-03 12:30:00,59.27,59.34,59.14,59.31,52009.0,57.1062,57.1736,56.9809,57.1447,52009.0
2020-12-03 12:40:00,59.31,59.36,59.24,59.33,39520.0,57.1447,57.1929,57.0773,57.164,39520.0
2020-12-03 12:50:00,59.34,59.48,59.29,59.47,83637.0,57.1736,57.3085,57.1255,57.2989,83637.0
2020-12-03 13:00:00,59.47,59.56,59.36,59.42,49198.0,57.2989,57.3856,57.1929,57.2507,49198.0
2020-12-03 13:10:00,59.44,59.62,59.43,59.52,61249.0,57.27,57.4434,57.2604,57.3471,61249.0
2020-12-03 13:20:00,59.52,59.72,59.44,59.67,96517.0,57.3471,57.5398,57.27,57.4916,96517.0
2020-12-03 13:30:00,59.68,59.75,59.47,59.5,42147.0,57.5012,57.5687,57.2989,57.3278,42147.0
2020-12-03 13:40:00,59.49,59.58,59.41,59.55,66113.0,57.3182,57.4049,57.2411,57.376,66113.0
2020-12-03 13:50:00,59.54,59.56,59.36,59.39,59828.0,57.3663,57.3856,57.1929,57.2218,59828.0
2020-12-03 14:00:00,59.4,59.48,59.38,59.42,50553.0,57.2314,57.3085,57.2122,57.2507,50553.0
2020-12-03 14:10:00,59.41,59.47,59.32,59.36,27515.0,57.2411,57.2989,57.1544,57.1929,27515.0
2020-12-03 14:20:00,59.37,59.4,59.23,59.34,41102.0,57.2025,57.2314,57.0677,57.1736,41102.0
2020-12-03 14:30:00,59.34,59.39,59.3,59.3,25876.0,57.1736,57.2218,57.1351,57.1351,25876.0
2020-12-03 14:40:00,59.31,59.31,59.1,59.17,50926.0,57.1447,57.1447,56.9424,57.0098,50926.0
2020-12-03 14:50:00,59.15,59.16,58.93,59.01,49806.0,56.9906,57.0002,56.7786,56.8557,49806.0
2020-12-03 15:00:00,59.0,59.0,58.81,58.82,50386.0,56.846,56.846,56.663,56.6726,50386.0
2020-12-03 15:10:00,58.82,59.02,58.81,59.02,46245.0,56.6726,56.8653,56.663,56.8653,46245.0
2020-12-03 15:20:00,59.02,59.08,58.99,59.01,85573.0,56.8653,56.9231,56.8364,56.8557,85573.0
2020-12-03 15:30:00,59.01,59.1,58.82,58.82,126101.0,56.8557,56.9424,56.6726,56.6726,126101.0
2020-12-03 15:40:00,58.83,58.84,58.36,58.81,186291.0,56.6823,56.6919,56.2294,56.663,186291.0
2020-12-03 15:50:00,58.78,58.78,58.47,58.69,269510.0,56.6341,56.6341,56.3354,56.5474,269510.0
2020-12-04 09:30:00,59.16,59.2,58.85,59.08,135255.0,57.0002,57.0387,56.7015,56.9231,135255.0
2020-12-04 09:40:00,59.05,59.72,58.95,59.7,263659.0,56.8942,57.5398,56.7979,57.5205,263659.0
2020-12-04 09:50:00,59.68,59.91,59.56,59.82,120239.0,57.5012,57.7228,57.3856,57.6361,120239.0
2020-12-04 10:00:00,59.86,59.87,59.42,59.62,152740.0,57.6747,57.6843,57.2507,57.4434,152740.0
2020-12-04 10:10:00,59.62,59.7,59.3,59.33,121504.0,57.4434,57.5205,57.1351,57.164,121504.0
2020-12-04 10:20:00,59.33,59.56,59.3,59.45,60084.0,57.164,57.3856,57.1351,57.2796,60084.0
2020-12-04 10:30:00,59.41,59.56,59.29,59.53,53549.0,57.2411,57.3856,57.1255,57.3567,53549.0
2020-12-04 10:40:00,59.53,59.65,59.4,59.47,43614.0,57.3567,57.4723,57.2314,57.2989,43614.0
2020-12-04 10:50:00,59.48,59.55,59.41,59.46,52548.0,57.3085,57.376,57.2411,57.2893,52548.0
2020-12-04 11:00:00,59.44,59.81,59.36,59.81,57330.0,57.27,57.6265,57.1929,57.6265,57330.0
2020-12-04 11:10:00,59.81,59.85,59.67,59.76,52347.0,57.6265,57.665,57.4916,57.5783,52347.0
2020-12-04 11:20:00,59.76,59.78,59.62,59.73,35469.0,57.5783,57.5976,57.4434,57.5494,35469.0
2020-12-04 11:30:00,59.76,59.76,59.57,59.64,41288.0,57.5783,57.5783,57.3952,57.4627,41288.0
2020-12-04 11:40:00,59.65,59.83,59.55,59.59,55958.0,57.4723,57.6457,57.376,57.4145,55958.0
2020-12-04 11:50:00,59.58,59.79,59.52,59.77,41714.0,57.4049,57.6072,57.3471,57.5879,41714.0
2020-12-04 12:00:00,59.75,59.76,59.63,59.68,42356.0,57.5687,57.5783,57.453,57.5012,42356.0
2020-12-04 12:10:00,59.68,59.78,59.64,59.76,32906.0,57.5012,57.5976,57.4627,57.5783,32906.0
2020-12-04 12:20:00,59.76,59.79,59.63,59.76,48054.0,57.5783,57.6072,57.453,57.5783,48054.0
2020-12-04 12:30:00,59.76,59.81,59.67,59.71,55922.0,57.5783,57.6265,57.4916,57.5301,55922.0
2020-12-04 12:40:00,59.71,59.9,59.71,59.8,40407.0,57.5301,57.7132,57.5301,57.6168,40407.0
2020-12-04 12:50:00,59.8,59.81,59.62,59.71,37719.0,57.6168,57.6265,57.4434,57.5301,37719.0
2020-12-04 13:00:00,59.71,59.71,59.59,59.59,31327.0,57.5301,57.5301,57.4145,57.4145,31327.0
2020-12-04 13:10:00,59.59,59.66,59.57,59.6,36597.0,57.4145,57.482,57.3952,57.4241,36597.0
2020-12-04 13:20:00,59.6,59.65,59.56,59.64,33005.0,57.4241,57.4723,57.3856,57.4627,33005.0
2020-12-04 13:30:00,59.65,59.75,59.6,59.72,47603.0,57.4723,57.5687,57.4241,57.5398,47603.0
2020-12-04 13:40:00,59.72,59.77,59.65,59.67,48471.0,57.5398,57.5879,57.4723,57.4916,48471.0
2020-12-04 13:50:00,59.67,59.76,59.65,59.75,50729.0,57.4916,57.5783,57.4723,57.5687,50729.0
2020-12-04 14:00:00,59.74,59.8,59.67,59.7,72892.0,57.559,57.6168,57.4916,57.5205,72892.0
2020-12-04 14:10:00,59.7,59.79,59.66,59.67,55728.0,57.5205,57.6072,57.482,57.4916,55728.0
2020-12-04 14:20:00,59.67,59.72,59.46,59.51,49477.0,57.4916,57.5398,57.2893,57.3374,49477.0
2020-12-04 14:30:00,59.5,59.51,59.45,59.48,84101.0,57.3278,57.3374,57.2796,57.3085,84101.0
2020-12-04 14:40:00,59.48,59.51,59.45,59.5,59219.0,57.3085,57.3374,57.2796,57.3278,59219.0
2020-12-04 14:50:00,59.5,59.73,59.47,59.73,103625.0,57.3278,57.5494,57.2989,57.5494,103625.0
2020-12-04 15:00:00,59.76,59.82,59.67,59.69,50536.0,57.5783,57.6361,57.4916,57.5109,50536.0
2020-12-04 15:10:00,59.69,59.76,59.58,59.66,55009.0,57.5109,57.5783,57.4049,57.482,55009.0
2020-12-04 15:20:00,59.66,59.75,59.62,59.7,48171.0,57.482,57.5687,57.4434,57.5205,48171.0
2020-12-04 15:30:00,59.71,59.93,59.68,59.9,91192.0,57.5301,57.7421,57.5012,57.7132,91192.0
2020-12-04 15:40:00,59.9,60.09,59.89,59.94,227309.0,57.7132,57.8963,57.7036,57.7517,227309.0
2020-12-04 15:50:00,59.95,60.12,59.94,60.11,404955.0,57.7614,57.9252,57.7517,57.9155,404955.0
2020-12-07 09:30:00,60.11,60.11,60.11,60.11,0.0,57.9155,57.9155,57.9155,57.9155,0.0
2020-12-07 09:40:00,60.0,60.25,59.0,59.14,41896.0,57.8095,58.0504,56.846,56.9809,41896.0
2020-12-07 09:50:00,59.15,59.27,58.68,58.87,120078.0,56.9906,57.1062,56.5377,56.7208,120078.0
2020-12-07 10:00:00,58.9,58.9,58.72,58.85,115310.0,56.7497,56.7497,56.5763,56.7015,115310.0
2020-12-07 10:10:00,58.86,58.98,58.75,58.79,133431.0,56.7112,56.8268,56.6052,56.6437,133431.0
2020-12-07 10:20:00,58.79,58.9,58.68,58.84,171353.0,56.6437,56.7497,56.5377,56.6919,171353.0
2020-12-07 10:30:00,58.86,58.94,58.81,58.83,66882.0,56.7112,56.7882,56.663,56.6823,66882.0
2020-12-07 10:40:00,58.82,58.84,58.58,58.61,79078.0,56.6726,56.6919,56.4414,56.4703,79078.0
2020-12-07 10:50:00,58.61,58.95,58.54,58.81,81927.0,56.4703,56.7979,56.4028,56.663,81927.0
2020-12-07 11:00:00,58.81,58.99,58.79,58.88,67198.0,56.663,56.8364,56.6437,56.7304,67198.0
2020-12-07 11:10:00,58.88,58.97,58.85,58.95,32267.0,56.7304,56.8171,56.7015,56.7979,32267.0
2020-12-07 11:20:00,58.95,59.0,58.88,58.95,95758.0,56.7979,56.846,56.7304,56.7979,95758.0
2020-12-07 11:30:00,58.95,59.07,58.86,58.96,76142.0,56.7979,56.9135,56.7112,56.8075,76142.0
2020-12-07 11:40:00,58.96,59.13,58.95,59.05,76016.0,56.8075,56.9713,56.7979,56.8942,76016.0
2020-12-07 11:50:00,59.05,59.05,58.86,58.95,71105.0,56.8942,56.8942,56.7112,56.7979,71105.0
2020-12-07 12:00:00,58.93,59.04,58.85,59.04,77312.0,56.7786,56.8846,56.7015,56.8846,77312.0
2020-12-07 12:10:00,59.04,59.08,58.96,59.03,44104.0,56.8846,56.9231,56.8075,56.875,44104.0
2020-12-07 12:20:00,59.02,59.02,58.8,58.85,48536.0,56.8653,56.8653,56.6534,56.7015,48536.0
2020-12-07 12:30:00,58.84,58.85,58.64,58.71,53637.0,56.6919,56.7015,56.4992,56.5666,53637.0
2020-12-07 12:40:00,58.71,58.81,58.71,58.73,38989.0,56.5666,56.663,56.5666,56.5859,38989.0
2020-12-07 12:50:00,58.73,58.88,58.73,58.81,43690.0,56.5859,56.7304,56.5859,56.663,43690.0
2020-12-07 13:00:00,58.82,58.93,58.77,58.92,61271.0,56.6726,56.7786,56.6244,56.769,61271.0
2020-12-07 13:10:00,58.9,58.95,58.83,58.92,46284.0,56.7497,56.7979,56.6823,56.769,46284.0
2020-12-07 13:20:00,58.93,58.98,58.9,58.94,31642.0,56.7786,56.8268,56.7497,56.7882,31642.0
2020-12-07 13:30:00,58.95,59.03,58.92,58.94,25860.0,56.7979,56.875,56.769,56.7882,25860.0
2020-12-07 13:40:00,58.94,58.94,58.71,58.81,27663.0,56.7882,56.7882,56.5666,56.663,27663.0
2020-12-07 13:50:00,58.82,58.82,58.69,58.7,23586.0,56.6726,56.6726,56.5474,56.557,23586.0
2020-12-07 14:00:00,58.69,58.77,58.62,58.77,56622.0,56.5474,56.6244,56.4799,56.6244,56622.0
2020-12-07 14:10:00,58.76,58.88,58.69,58.86,48343.0,56.6148,56.7304,56.5474,56.7112,48343.0
2020-12-07 14:20:00,58.87,59.0,58.87,58.96,49170.0,56.7208,56.846,56.7208,56.8075,49170.0
2020-12-07 14:30:00,58.97,59.05,58.95,59.01,40546.0,56.8171,56.8942,56.7979,56.8557,40546.0
2020-12-07 14:40:00,59.0,59.08,58.93,59.01,38488.0,56.846,56.9231,56.7786,56.8557,38488.0
2020-12-07 14:50:00,59.02,59.12,58.91,58.91,46227.0,56.8653,56.9617,56.7593,56.7593,46227.0
2020-12-07 15:00:00,58.92,58.97,58.88,58.96,46240.0,56.769,56.8171,56.7304,56.8075,46240.0
2020-12-07 15:10:00,58.96,58.96,58.86,58.93,48574.0,56.8075,56.8075,56.7112,56.7786,48574.0
2020-12-07 15:20:00,58.92,58.96,58.82,58.83,52920.0,56.769,56.8075,56.6726,56.6823,52920.0
2020-12-07 15:30:00,58.84,58.98,58.82,58.85,66875.0,56.6919,56.8268,56.6726,56.7015,66875.0
2020-12-07 15:40:00,58.84,58.86,58.64,58.68,136438.0,56.6919,56.7112,56.4992,56.5377,136438.0
2020-12-07 15:50:00,58.68,58.96,58.66,58.95,284566.0,56.5377,56.8075,56.5185,56.7979,284566.0
2020-12-08 09:30:00,58.25,59.5,58.25,59.24,109724.0,56.1234,57.3278,56.1234,57.0773,109724.0
2020-12-08 09:40:00,59.24,59.36,58.94,59.0,86816.0,57.0773,57.1929,56.7882,56.846,86816.0
2020-12-08 09:50:00,58.97,58.98,58.42,58.47,48187.0,56.8171,56.8268,56.2872,56.3354,48187.0
2020-12-08 10:00:00,58.44,58.47,58.3,58.38,50913.0,56.3065,56.3354,56.1716,56.2487,50913.0
2020-12-08 10:10:00,58.41,58.57,58.33,58.39,60614.0,56.2776,56.4317,56.2005,56.2583,60614.0
2020-12-08 10:20:00,58.42,58.48,58.28,58.42,45526.0,56.2872,56.345,56.1523,56.2872,45526.0
2020-12-08 10:30:00,58.36,58.51,58.3,58.45,153336.0,56.2294,56.3739,56.1716,56.3161,153336.0
2020-12-08 10:40:00,58.45,58.46,58.21,58.37,59380.0,56.3161,56.3258,56.0849,56.239,59380.0
2020-12-08 10:50:00,58.35,58.45,58.26,58.45,35123.0,56.2198,56.3161,56.1331,56.3161,35123.0
2020-12-08 11:00:00,58.43,58.73,58.42,58.67,135360.0,56.2969,56.5859,56.2872,56.5281,135360.0
2020-12-08 11:10:00,58.66,58.87,58.65,58.86,35630.0,56.5185,56.7208,56.5088,56.7112,35630.0
2020-12-08 11:20:00,58.88,59.04,58.77,58.97,56352.0,56.7304,56.8846,56.6244,56.8171,56352.0
2020-12-08 11:30:00,58.96,59.02,58.87,58.92,41975.0,56.8075,56.8653,56.7208,56.769,41975.0
2020-12-08 11:40:00,58.91,58.92,58.77,58.86,78282.0,56.7593,56.769,56.6244,56.7112,78282.0
2020-12-08 11:50:00,58.85,58.92,58.59,58.62,58432.0,56.7015,56.769,56.451,56.4799,58432.0
2020-12-08 12:00:00,58.61,58.71,58.59,58.7,22881.0,56.4703,56.5666,56.451,56.557,22881.0
2020-12-08 12:10:00,58.69,58.73,58.62,58.65,21399.0,56.5474,56.5859,56.4799,56.5088,21399.0
2020-12-08 12:20:00,58.66,58.76,58.65,58.69,25241.0,56.5185,56.6148,56.5088,56.5474,25241.0
2020-12-08 12:30:00,58.7,58.7,58.56,58.6,17334.0,56.557,56.557,56.4221,56.4607,17334.0
2020-12-08 12:40:00,58.61,58.71,58.6,58.7,22684.0,56.4703,56.5666,56.4607,56.557,22684.0
2020-12-08 12:50:00,58.7,58.76,58.63,58.63,20464.0,56.557,56.6148,56.4896,56.4896,20464.0
2020-12-08 13:00:00,58.64,58.65,58.52,58.56,35744.0,56.4992,56.5088,56.3836,56.4221,35744.0
2020-12-08 13:10:00,58.57,58.67,58.56,58.56,27654.0,56.4317,56.5281,56.4221,56.4221,27654.0
2020-12-08 13:20:00,58.57,58.69,58.55,58.65,17390.0,56.4317,56.5474,56.4125,56.5088,17390.0
2020-12-08 13:30:00,58.66,58.7,58.6,58.68,19350.0,56.5185,56.557,56.4607,56.5377,19350.0
2020-12-08 13:40:00,58.68,58.78,58.62,58.71,17331.0,56.5377,56.6341,56.4799,56.5666,17331.0
2020-12-08 13:50:00,58.69,58.72,58.61,58.64,20703.0,56.5474,56.5763,56.4703,56.4992,20703.0
2020-12-08 14:00:00,58.64,58.68,58.6,58.67,31393.0,56.4992,56.5377,56.4607,56.5281,31393.0
2020-12-08 14:10:00,58.66,58.73,58.63,58.73,13494.0,56.5185,56.5859,56.4896,56.5859,13494.0
2020-12-08 14:20:00,58.73,58.82,58.72,58.76,25518.0,56.5859,56.6726,56.5763,56.6148,25518.0
2020-12-08 14:30:00,58.76,58.79,58.73,58.76,22633.0,56.6148,56.6437,56.5859,56.6148,22633.0
2020-12-08 14:40:00,58.77,58.77,58.63,58.65,46688.0,56.6244,56.6244,56.4896,56.5088,46688.0
2020-12-08 14:50:00,58.65,58.68,58.61,58.62,49607.0,56.5088,56.5377,56.4703,56.4799,49607.0
2020-12-08 15:00:00,58.62,58.64,58.47,58.49,42489.0,56.4799,56.4992,56.3354,56.3547,42489.0
2020-12-08 15:10:00,58.48,58.54,58.45,58.48,38404.0,56.345,56.4028,56.3161,56.345,38404.0
2020-12-08 15:20:00,58.47,58.49,58.41,58.45,34958.0,56.3354,56.3547,56.2776,56.3161,34958.0
2020-12-08 15:30:00,58.45,58.48,58.42,58.47,47802.0,56.3161,56.345,56.2872,56.3354,47802.0
2020-12-08 15:40:00,58.46,58.56,58.43,58.51,67697.0,56.3258,56.4221,56.2969,56.3739,67697.0
2020-12-08 15:50:00,58.5,58.63,58.46,58.58,131429.0,56.3643,56.4896,56.3258,56.4414,131429.0
2020-12-09 09:30:00,58.73,58.9,58.41,58.61,89803.0,56.5859,56.7497,56.2776,56.4703,89803.0
2020-12-09 09:40:00,58.6,58.76,58.44,58.51,55498.0,56.4607,56.6148,56.3065,56.3739,55498.0
2020-12-09 09:50:00,58.51,58.67,58.44,58.61,51053.0,56.3739,56.5281,56.3065,56.4703,51053.0
2020-12-09 10:00:00,58.57,58.57,58.18,58.32,49032.0,56.4317,56.4317,56.056,56.1909,49032.0
2020-12-09 10:10:00,58.31,58.44,58.15,58.4,37086.0,56.1812,56.3065,56.0271,56.268,37086.0
2020-12-09 10:20:00,58.37,58.39,58.28,58.31,23183.0,56.239,56.2583,56.1523,56.1812,23183.0
2020-12-09 10:30:00,58.31,58.36,58.2,58.34,27892.0,56.1812,56.2294,56.0753,56.2101,27892.0
2020-12-09 10:40:00,58.31,58.38,58.24,58.3,20698.0,56.1812,56.2487,56.1138,56.1716,20698.0
2020-12-09 10:50:00,58.3,58.32,58.14,58.15,19982.0,56.1716,56.1909,56.0174,56.0271,19982.0
2020-12-09 11:00:00,58.14,58.16,57.96,58.16,37357.0,56.0174,56.0367,55.844,56.0367,37357.0
2020-12-09 11:10:00,58.16,58.26,58.06,58.06,16978.0,56.0367,56.1331,55.9404,55.9404,16978.0
2020-12-09 11:20:00,58.1,58.25,58.04,58.24,30588.0,55.9789,56.1234,55.9211,56.1138,30588.0
2020-12-09 11:30:00,58.21,58.39,58.12,58.39,42108.0,56.0849,56.2583,55.9982,56.2583,42108.0
2020-12-09 11:40:00,58.4,58.51,58.38,58.44,29206.0,56.268,56.3739,56.2487,56.3065,29206.0
2020-12-09 11:50:00,58.45,58.5,58.37,58.42,24066.0,56.3161,56.3643,56.239,56.2872,24066.0
2020-12-09 12:00:00,58.43,58.47,58.35,58.44,36940.0,56.2969,56.3354,56.2198,56.3065,36940.0
2020-12-09 12:10:00,58.46,58.49,58.32,58.33,15801.0,56.3258,56.3547,56.1909,56.2005,15801.0
2020-12-09 12:20:00,58.32,58.35,58.24,58.33,26400.0,56.1909,56.2198,56.1138,56.2005,26400.0
2020-12-09 12:30:00,58.32,58.32,58.18,58.19,28395.0,56.1909,56.1909,56.056,56.0656,28395.0
2020-12-09 12:40:00,58.18,58.2,58.03,58.03,19157.0,56.056,56.0753,55.9115,55.9115,19157.0
2020-12-09 12:50:00,58.02,58.19,57.92,58.15,44005.0,55.9018,56.0656,55.8055,56.0271,44005.0
2020-12-09 13:00:00,58.13,58.16,57.99,58.15,28127.0,56.0078,56.0367,55.8729,56.0271,28127.0
2020-12-09 13:10:00,58.14,58.18,57.98,58.0,19216.0,56.0174,56.056,55.8633,55.8826,19216.0
2020-12-09 13:20:00,58.01,58.06,57.77,57.8,31744.0,55.8922,55.9404,55.661,55.6899,31744.0
2020-12-09 13:30:00,57.77,57.78,57.51,57.74,46533.0,55.661,55.6706,55.4104,55.632,46533.0
2020-12-09 13:40:00,57.72,57.84,57.69,57.71,21430.0,55.6128,55.7284,55.5839,55.6031,21430.0
2020-12-09 13:50:00,57.72,57.73,57.36,57.42,47993.0,55.6128,55.6224,55.2659,55.3237,47993.0
2020-12-09 14:00:00,57.41,57.76,57.38,57.69,50857.0,55.3141,55.6513,55.2852,55.5839,50857.0
2020-12-09 14:10:00,57.68,57.73,57.51,57.73,72719.0,55.5742,55.6224,55.4104,55.6224,72719.0
2020-12-09 14:20:00,57.72,57.93,57.68,57.92,18078.0,55.6128,55.8151,55.5742,55.8055,18078.0
2020-12-09 14:30:00,57.91,57.96,57.78,57.83,25862.0,55.7958,55.844,55.6706,55.7188,25862.0
2020-12-09 14:40:00,57.84,57.91,57.72,57.87,24305.0,55.7284,55.7958,55.6128,55.7573,24305.0
2020-12-09 14:50:00,57.86,57.9,57.8,57.84,51137.0,55.7477,55.7862,55.6899,55.7284,51137.0
2020-12-09 15:00:00,57.83,58.01,57.79,57.96,42331.0,55.7188,55.8922,55.6802,55.844,42331.0
2020-12-09 15:10:00,57.95,58.01,57.92,57.99,50715.0,55.8344,55.8922,55.8055,55.8729,50715.0
2020-12-09 15:20:00,57.99,58.0,57.71,57.72,119435.0,55.8729,55.8826,55.6031,55.6128,119435.0
2020-12-09 15:30:00,57.7,57.85,57.7,57.82,51693.0,55.5935,55.738,55.5935,55.7091,51693.0
2020-12-09 15:40:00,57.83,57.96,57.82,57.89,116995.0,55.7188,55.844,55.7091,55.7766,116995.0
2020-12-09 15:50:00,57.91,58.01,57.8,57.99,315419.0,55.7958,55.8922,55.6899,55.8729,315419.0
2020-12-10 09:30:00,57.05,57.87,57.05,57.87,135500.0,54.9672,55.7573,54.9672,55.7573,135500.0
2020-12-10 09:40:00,57.85,57.94,57.58,57.6,54529.0,55.738,55.8247,55.4779,55.4972,54529.0
2020-12-10 09:50:00,57.61,57.9,57.59,57.82,139008.0,55.5068,55.7862,55.4875,55.7091,139008.0
2020-12-10 10:00:00,57.84,57.87,57.54,57.72,113925.0,55.7284,55.7573,55.4394,55.6128,113925.0
2020-12-10 10:10:00,57.75,57.98,57.75,57.8,28758.0,55.6417,55.8633,55.6417,55.6899,28758.0
2020-12-10 10:20:00,57.82,57.95,57.73,57.9,31488.0,55.7091,55.8344,55.6224,55.7862,31488.0
2020-12-10 10:30:00,57.92,58.0,57.81,57.98,35704.0,55.8055,55.8826,55.6995,55.8633,35704.0
2020-12-10 10:40:00,57.98,57.99,57.71,57.73,40858.0,55.8633,55.8729,55.6031,55.6224,40858.0
2020-12-10 10:50:00,57.75,57.96,57.75,57.96,35387.0,55.6417,55.844,55.6417,55.844,35387.0
2020-12-10 11:00:00,57.98,58.25,57.9,58.2,54917.0,55.8633,56.1234,55.7862,56.0753,54917.0
2020-12-10 11:10:00,58.2,58.26,58.12,58.24,69335.0,56.0753,56.1331,55.9982,56.1138,69335.0
2020-12-10 11:20:00,58.26,58.27,57.96,58.01,16335.0,56.1331,56.1427,55.844,55.8922,16335.0
2020-12-10 11:30:00,58.01,58.01,57.87,57.88,15620.0,55.8922,55.8922,55.7573,55.7669,15620.0
2020-12-10 11:40:00,57.87,57.93,57.83,57.9,18637.0,55.7573,55.8151,55.7188,55.7862,18637.0
2020-12-10 11:50:00,57.9,57.91,57.8,57.8,11041.0,55.7862,55.7958,55.6899,55.6899,11041.0
2020-12-10 12:00:00,57.85,57.97,57.8,57.94,19066.0,55.738,55.8537,55.6899,55.8247,19066.0
2020-12-10 12:10:00,57.96,57.97,57.88,57.88,20638.0,55.844,55.8537,55.7669,55.7669,20638.0
2020-12-10 12:20:00,57.86,57.9,57.79,57.83,16939.0,55.7477,55.7862,55.6802,55.7188,16939.0
2020-12-10 12:30:00,57.83,57.94,57.81,57.82,14674.0,55.7188,55.8247,55.6995,55.7091,14674.0
2020-12-10 12:40:00,57.82,57.86,57.73,57.74,15675.0,55.7091,55.7477,55.6224,55.632,15675.0
2020-12-10 12:50:00,57.75,57.82,57.72,57.81,13912.0,55.6417,55.7091,55.6128,55.6995,13912.0
2020-12-10 13:00:00,57.82,57.85,57.73,57.83,36116.0,55.7091,55.738,55.6224,55.7188,36116.0
2020-12-10 13:10:00,57.81,57.91,57.81,57.88,28290.0,55.6995,55.7958,55.6995,55.7669,28290.0
2020-12-10 13:20:00,57.88,57.9,57.84,57.85,33607.0,55.7669,55.7862,55.7284,55.738,33607.0
2020-12-10 13:30:00,57.85,57.86,57.74,57.8,30238.0,55.738,55.7477,55.632,55.6899,30238.0
2020-12-10 13:40:00,57.78,57.78,57.66,57.68,20890.0,55.6706,55.6706,55.555,55.5742,20890.0
2020-12-10 13:50:00,57.68,57.79,57.57,57.6,13650.0,55.5742,55.6802,55.4683,55.4972,13650.0
2020-12-10 14:00:00,57.6,57.67,57.55,57.62,18435.0,55.4972,55.5646,55.449,55.5164,18435.0
2020-12-10 14:10:00,57.64,57.64,57.53,57.61,28834.0,55.5357,55.5357,55.4297,55.5068,28834.0
2020-12-10 14:20:00,57.61,57.77,57.6,57.7,19227.0,55.5068,55.661,55.4972,55.5935,19227.0
2020-12-10 14:30:00,57.7,57.77,57.68,57.75,33335.0,55.5935,55.661,55.5742,55.6417,33335.0
2020-12-10 14:40:00,57.75,57.77,57.68,57.75,21033.0,55.6417,55.661,55.5742,55.6417,21033.0
2020-12-10 14:50:00,57.77,57.79,57.6,57.61,34730.0,55.661,55.6802,55.4972,55.5068,34730.0
2020-12-10 15:00:00,57.62,57.78,57.61,57.77,32839.0,55.5164,55.6706,55.5068,55.661,32839.0
2020-12-10 15:10:00,57.78,57.88,57.73,57.73,61798.0,55.6706,55.7669,55.6224,55.6224,61798.0
2020-12-10 15:20:00,57.72,57.78,57.63,57.64,58745.0,55.6128,55.6706,55.5261,55.5357,58745.0
2020-12-10 15:30:00,57.65,57.73,57.62,57.65,131920.0,55.5453,55.6224,55.5164,55.5453,131920.0
2020-12-10 15:40:00,57.64,57.75,57.56,57.59,177573.0,55.5357,55.6417,55.4586,55.4875,177573.0
2020-12-10 15:50:00,57.59,57.64,57.28,57.3,537451.0,55.4875,55.5357,55.1888,55.2081,537451.0
2020-12-11 09:30:00,57.35,57.8,57.07,57.67,120431.0,55.2563,55.6899,54.9865,55.5646,120431.0
2020-12-11 09:40:00,57.68,57.74,57.25,57.38,54688.0,55.5742,55.632,55.1599,55.2852,54688.0
2020-12-11 09:50:00,57.38,57.5,57.22,57.41,62851.0,55.2852,55.4008,55.131,55.3141,62851.0
2020-12-11 10:00:00,57.4,57.44,57.17,57.19,73478.0,55.3045,55.343,55.0829,55.1021,73478.0
2020-12-11 10:10:00,57.2,57.2,56.97,57.18,63914.0,55.1118,55.1118,54.8902,55.0925,63914.0
2020-12-11 10:20:00,57.18,57.2,56.79,56.82,73796.0,55.0925,55.1118,54.7167,54.7456,73796.0
2020-12-11 10:30:00,56.82,56.83,56.69,56.8,63916.0,54.7456,54.7553,54.6204,54.7264,63916.0
2020-12-11 10:40:00,56.82,56.85,56.58,56.58,43644.0,54.7456,54.7745,54.5144,54.5144,43644.0
2020-12-11 10:50:00,56.57,56.68,56.32,56.65,121543.0,54.5048,54.6107,54.2639,54.5818,121543.0
2020-12-11 11:00:00,56.67,56.77,56.65,56.7,27361.0,54.6011,54.6975,54.5818,54.63,27361.0
2020-12-11 11:10:00,56.72,56.77,56.66,56.75,35403.0,54.6493,54.6975,54.5915,54.6782,35403.0
2020-12-11 11:20:00,56.73,56.77,56.61,56.77,23615.0,54.6589,54.6975,54.5433,54.6975,23615.0
2020-12-11 11:30:00,56.77,56.77,56.61,56.68,36395.0,54.6975,54.6975,54.5433,54.6107,36395.0
2020-12-11 11:40:00,56.68,56.72,56.57,56.64,35157.0,54.6107,54.6493,54.5048,54.5722,35157.0
2020-12-11 11:50:00,56.63,56.69,56.6,56.6,61104.0,54.5626,54.6204,54.5337,54.5337,61104.0
2020-12-11 12:00:00,56.59,56.65,56.57,56.61,58867.0,54.524,54.5818,54.5048,54.5433,58867.0
2020-12-11 12:10:00,56.6,56.6,56.35,56.36,43249.0,54.5337,54.5337,54.2928,54.3024,43249.0
2020-12-11 12:20:00,56.36,56.53,56.31,56.53,23285.0,54.3024,54.4662,54.2543,54.4662,23285.0
2020-12-11 12:30:00,56.5,56.52,56.38,56.4,23799.0,54.4373,54.4566,54.3217,54.341,23799.0
2020-12-11 12:40:00,56.4,56.51,56.4,56.5,27753.0,54.341,54.447,54.341,54.4373,27753.0
2020-12-11 12:50:00,56.5,56.58,56.48,56.55,58123.0,54.4373,54.5144,54.418,54.4855,58123.0
2020-12-11 13:00:00,56.53,56.6,56.51,56.54,61342.0,54.4662,54.5337,54.447,54.4759,61342.0
2020-12-11 13:10:00,56.53,56.58,56.48,56.48,32253.0,54.4662,54.5144,54.418,54.418,32253.0
2020-12-11 13:20:00,56.49,56.6,56.47,56.6,35794.0,54.4277,54.5337,54.4084,54.5337,35794.0
2020-12-11 13:30:00,56.59,56.65,56.56,56.6,13063.0,54.524,54.5818,54.4951,54.5337,13063.0
2020-12-11 13:40:00,56.59,56.67,56.58,56.65,17779.0,54.524,54.6011,54.5144,54.5818,17779.0
2020-12-11 13:50:00,56.65,56.81,56.6,56.74,29069.0,54.5818,54.736,54.5337,54.6686,29069.0
2020-12-11 14:00:00,56.76,56.85,56.71,56.83,15207.0,54.6878,54.7745,54.6397,54.7553,15207.0
2020-12-11 14:10:00,56.84,56.85,56.73,56.76,23745.0,54.7649,54.7745,54.6589,54.6878,23745.0
2020-12-11 14:20:00,56.76,56.82,56.61,56.67,29793.0,54.6878,54.7456,54.5433,54.6011,29793.0
2020-12-11 14:30:00,56.69,56.71,56.57,56.65,18762.0,54.6204,54.6397,54.5048,54.5818,18762.0
2020-12-11 14:40:00,56.67,56.84,56.62,56.84,21470.0,54.6011,54.7649,54.5529,54.7649,21470.0
2020-12-11 14:50:00,56.83,56.85,56.74,56.76,37479.0,54.7553,54.7745,54.6686,54.6878,37479.0
2020-12-11 15:00:00,56.76,56.8,56.61,56.62,36343.0,54.6878,54.7264,54.5433,54.5529,36343.0
2020-12-11 15:10:00,56.62,56.92,56.61,56.87,42308.0,54.5529,54.842,54.5433,54.7938,42308.0
2020-12-11 15:20:00,56.88,56.89,56.83,56.87,34134.0,54.8034,54.8131,54.7553,54.7938,34134.0
2020-12-11 15:30:00,56.86,56.86,56.77,56.79,78049.0,54.7842,54.7842,54.6975,54.7167,78049.0
2020-12-11 15:40:00,56.8,56.88,56.7,56.77,113357.0,54.7264,54.8034,54.63,54.6975,113357.0
2020-12-11 15:50:00,56.79,56.84,56.7,56.75,215491.0,54.7167,54.7649,54.63,54.6782,215491.0
2020-12-14 09:30:00,57.54,57.54,57.01,57.18,110086.0,55.4394,55.4394,54.9287,55.0925,110086.0
2020-12-14 09:40:00,57.28,57.49,57.1,57.34,63208.0,55.1888,55.3912,55.0154,55.2467,63208.0
2020-12-14 09:50:00,57.35,57.48,57.05,57.09,60505.0,55.2563,55.3815,54.9672,55.0058,60505.0
2020-12-14 10:00:00,57.08,57.32,56.97,57.23,99011.0,54.9961,55.2274,54.8902,55.1407,99011.0
2020-12-14 10:10:00,57.23,57.31,57.11,57.16,37818.0,55.1407,55.2177,55.025,55.0732,37818.0
2020-12-14 10:20:00,57.13,57.46,57.09,57.4,239726.0,55.0443,55.3623,55.0058,55.3045,239726.0
2020-12-14 10:30:00,57.39,57.43,57.2,57.24,58909.0,55.2948,55.3334,55.1118,55.1503,58909.0
2020-12-14 10:40:00,57.24,57.24,56.91,56.96,53499.0,55.1503,55.1503,54.8324,54.8805,53499.0
2020-12-14 10:50:00,56.95,56.95,56.69,56.7,53272.0,54.8709,54.8709,54.6204,54.63,53272.0
2020-12-14 11:00:00,56.7,56.82,56.53,56.69,74298.0,54.63,54.7456,54.4662,54.6204,74298.0
2020-12-14 11:10:00,56.66,56.86,56.63,56.79,39119.0,54.5915,54.7842,54.5626,54.7167,39119.0
2020-12-14 11:20:00,56.82,56.89,56.69,56.82,33162.0,54.7456,54.8131,54.6204,54.7456,33162.0
2020-12-14 11:30:00,56.8,56.82,56.63,56.75,40327.0,54.7264,54.7456,54.5626,54.6782,40327.0
2020-12-14 11:40:00,56.75,56.91,56.67,56.85,65264.0,54.6782,54.8324,54.6011,54.7745,65264.0
2020-12-14 11:50:00,56.85,56.92,56.81,56.84,21183.0,54.7745,54.842,54.736,54.7649,21183.0
2020-12-14 12:00:00,56.85,56.91,56.77,56.9,26718.0,54.7745,54.8324,54.6975,54.8227,26718.0
2020-12-14 12:10:00,56.9,56.99,56.83,56.83,47852.0,54.8227,54.9094,54.7553,54.7553,47852.0
2020-12-14 12:20:00,56.84,56.96,56.76,56.9,28335.0,54.7649,54.8805,54.6878,54.8227,28335.0
2020-12-14 12:30:00,56.89,56.94,56.81,56.9,19757.0,54.8131,54.8613,54.736,54.8227,19757.0
2020-12-14 12:40:00,56.89,57.07,56.84,57.05,43033.0,54.8131,54.9865,54.7649,54.9672,43033.0
2020-12-14 12:50:00,57.07,57.16,57.05,57.11,53141.0,54.9865,55.0732,54.9672,55.025,53141.0
2020-12-14 13:00:00,57.11,57.24,56.9,56.9,38243.0,55.025,55.1503,54.8227,54.8227,38243.0
2020-12-14 13:10:00,56.9,56.99,56.85,56.96,43146.0,54.8227,54.9094,54.7745,54.8805,43146.0
2020-12-14 13:20:00,56.97,56.98,56.83,56.85,22470.0,54.8902,54.8998,54.7553,54.7745,22470.0
2020-12-14 13:30:00,56.85,57.0,56.82,57.0,19036.0,54.7745,54.9191,54.7456,54.9191,19036.0
2020-12-14 13:40:00,56.99,57.01,56.85,56.87,29130.0,54.9094,54.9287,54.7745,54.7938,29130.0
2020-12-14 13:50:00,56.87,56.98,56.84,56.9,24052.0,54.7938,54.8998,54.7649,54.8227,24052.0
2020-12-14 14:00:00,56.9,56.96,56.85,56.94,25388.0,54.8227,54.8805,54.7745,54.8613,25388.0
2020-12-14 14:10:00,56.93,56.97,56.83,56.92,25757.0,54.8516,54.8902,54.7553,54.842,25757.0
2020-12-14 14:20:00,56.93,56.99,56.88,56.97,24174.0,54.8516,54.9094,54.8034,54.8902,24174.0
2020-12-14 14:30:00,56.97,56.99,56.83,56.9,23717.0,54.8902,54.9094,54.7553,54.8227,23717.0
2020-12-14 14:40:00,56.9,56.99,56.78,56.8,63991.0,54.8227,54.9094,54.7071,54.7264,63991.0
2020-12-14 14:50:00,56.81,56.85,56.75,56.79,74173.0,54.736,54.7745,54.6782,54.7167,74173.0
2020-12-14 15:00:00,56.79,56.81,56.71,56.73,115407.0,54.7167,54.736,54.6397,54.6589,115407.0
2020-12-14 15:10:00,56.73,56.78,56.63,56.64,126461.0,54.6589,54.7071,54.5626,54.5722,126461.0
2020-12-14 15:20:00,56.64,56.7,56.56,56.58,69559.0,54.5722,54.63,54.4951,54.5144,69559.0
2020-12-14 15:30:00,56.6,56.6,56.36,56.39,132289.0,54.5337,54.5337,54.3024,54.3313,132289.0
2020-12-14 15:40:00,56.38,56.56,56.28,56.53,130420.0,54.3217,54.4951,54.2254,54.4662,130420.0
2020-12-14 15:50:00,56.53,56.59,56.46,56.53,285622.0,54.4662,54.524,54.3988,54.4662,285622.0
2020-12-15 09:30:00,57.27,57.27,56.75,56.88,84914.0,55.1792,55.1792,54.6782,54.8034,84914.0
2020-12-15 09:40:00,56.9,57.01,56.53,56.56,60453.0,54.8227,54.9287,54.4662,54.4951,60453.0
2020-12-15 09:50:00,56.53,56.64,56.28,56.33,50876.0,54.4662,54.5722,54.2254,54.2735,50876.0
2020-12-15 10:00:00,56.32,56.69,56.26,56.56,41721.0,54.2639,54.6204,54.2061,54.4951,41721.0
2020-12-15 10:10:00,56.54,56.55,56.38,56.53,44425.0,54.4759,54.4855,54.3217,54.4662,44425.0
2020-12-15 10:20:00,56.52,56.58,56.33,56.58,59424.0,54.4566,54.5144,54.2735,54.5144,59424.0
2020-12-15 10:30:00,56.57,56.63,56.45,56.46,53848.0,54.5048,54.5626,54.3891,54.3988,53848.0
2020-12-15 10:40:00,56.43,56.52,56.28,56.39,64584.0,54.3699,54.4566,54.2254,54.3313,64584.0
2020-12-15 10:50:00,56.39,56.58,56.29,56.58,112948.0,54.3313,54.5144,54.235,54.5144,112948.0
2020-12-15 11:00:00,56.58,56.8,56.58,56.68,100958.0,54.5144,54.7264,54.5144,54.6107,100958.0
2020-12-15 11:10:00,56.68,56.77,56.55,56.66,72831.0,54.6107,54.6975,54.4855,54.5915,72831.0
2020-12-15 11:20:00,56.66,56.8,56.58,56.77,45194.0,54.5915,54.7264,54.5144,54.6975,45194.0
2020-12-15 11:30:00,56.75,57.19,56.66,57.14,249516.0,54.6782,55.1021,54.5915,55.054,249516.0
2020-12-15 11:40:00,57.16,57.48,57.15,57.44,170328.0,55.0732,55.3815,55.0636,55.343,170328.0
2020-12-15 11:50:00,57.44,57.49,57.17,57.31,82204.0,55.343,55.3912,55.0829,55.2177,82204.0
2020-12-15 12:00:00,57.34,57.53,57.34,57.43,73224.0,55.2467,55.4297,55.2467,55.3334,73224.0
2020-12-15 12:10:00,57.45,57.65,57.41,57.62,49441.0,55.3526,55.5453,55.3141,55.5164,49441.0
2020-12-15 12:20:00,57.62,57.65,57.53,57.61,90278.0,55.5164,55.5453,55.4297,55.5068,90278.0
2020-12-15 12:30:00,57.59,57.73,57.59,57.67,35271.0,55.4875,55.6224,55.4875,55.5646,35271.0
2020-12-15 12:40:00,57.68,57.93,57.67,57.79,109535.0,55.5742,55.8151,55.5646,55.6802,109535.0
2020-12-15 12:50:00,57.79,57.85,57.74,57.82,57943.0,55.6802,55.738,55.632,55.7091,57943.0
2020-12-15 13:00:00,57.83,57.97,57.81,57.89,47916.0,55.7188,55.8537,55.6995,55.7766,47916.0
2020-12-15 13:10:00,57.88,57.98,57.85,57.93,73575.0,55.7669,55.8633,55.738,55.8151,73575.0
2020-12-15 13:20:00,57.93,57.97,57.9,57.92,81371.0,55.8151,55.8537,55.7862,55.8055,81371.0
2020-12-15 13:30:00,57.92,58.0,57.88,57.97,49600.0,55.8055,55.8826,55.7669,55.8537,49600.0
2020-12-15 13:40:00,57.98,58.08,57.95,58.08,34451.0,55.8633,55.9596,55.8344,55.9596,34451.0
2020-12-15 13:50:00,58.08,58.13,58.05,58.1,34744.0,55.9596,56.0078,55.9307,55.9789,34744.0
2020-12-15 14:00:00,58.09,58.17,57.91,57.91,54615.0,55.9693,56.0464,55.7958,55.7958,54615.0
2020-12-15 14:10:00,57.93,58.05,57.93,58.03,34927.0,55.8151,55.9307,55.8151,55.9115,34927.0
2020-12-15 14:20:00,58.03,58.05,57.96,57.96,27988.0,55.9115,55.9307,55.844,55.844,27988.0
2020-12-15 14:30:00,57.96,57.98,57.9,57.94,39379.0,55.844,55.8633,55.7862,55.8247,39379.0
2020-12-15 14:40:00,57.93,57.94,57.84,57.85,35407.0,55.8151,55.8247,55.7284,55.738,35407.0
2020-12-15 14:50:00,57.84,58.01,57.83,58.01,58189.0,55.7284,55.8922,55.7188,55.8922,58189.0
2020-12-15 15:00:00,58.01,58.1,57.96,58.1,45661.0,55.8922,55.9789,55.844,55.9789,45661.0
2020-12-15 15:10:00,58.12,58.13,58.03,58.03,40636.0,55.9982,56.0078,55.9115,55.9115,40636.0
2020-12-15 15:20:00,58.03,58.05,57.82,57.86,51286.0,55.9115,55.9307,55.7091,55.7477,51286.0
2020-12-15 15:30:00,57.85,57.92,57.79,57.86,73303.0,55.738,55.8055,55.6802,55.7477,73303.0
2020-12-15 15:40:00,57.86,57.95,57.82,57.89,73309.0,55.7477,55.8344,55.7091,55.7766,73309.0
2020-12-15 15:50:00,57.89,57.92,57.76,57.88,200976.0,55.7766,55.8055,55.6513,55.7669,200976.0
2020-12-16 09:30:00,57.85,57.85,57.22,57.34,87856.0,55.738,55.738,55.131,55.2467,87856.0
2020-12-16 09:40:00,57.35,57.58,57.24,57.39,63043.0,55.2563,55.4779,55.1503,55.2948,63043.0
2020-12-16 09:50:00,57.42,57.58,57.34,57.56,40067.0,55.3237,55.4779,55.2467,55.4586,40067.0
2020-12-16 10:00:00,57.56,57.71,57.31,57.35,107699.0,55.4586,55.6031,55.2177,55.2563,107699.0
2020-12-16 10:10:00,57.36,57.36,57.12,57.2,59993.0,55.2659,55.2659,55.0347,55.1118,59993.0
2020-12-16 10:20:00,57.17,57.29,57.06,57.24,110580.0,55.0829,55.1985,54.9769,55.1503,110580.0
2020-12-16 10:30:00,57.27,57.36,57.15,57.22,77259.0,55.1792,55.2659,55.0636,55.131,77259.0
2020-12-16 10:40:00,57.2,57.48,57.19,57.48,65745.0,55.1118,55.3815,55.1021,55.3815,65745.0
2020-12-16 10:50:00,57.47,57.47,57.3,57.38,51139.0,55.3719,55.3719,55.2081,55.2852,51139.0
2020-12-16 11:00:00,57.39,57.47,57.33,57.46,55882.0,55.2948,55.3719,55.237,55.3623,55882.0
2020-12-16 11:10:00,57.45,57.53,57.38,57.47,50217.0,55.3526,55.4297,55.2852,55.3719,50217.0
2020-12-16 11:20:00,57.46,57.51,57.4,57.42,20747.0,55.3623,55.4104,55.3045,55.3237,20747.0
2020-12-16 11:30:00,57.41,57.43,57.28,57.35,24836.0,55.3141,55.3334,55.1888,55.2563,24836.0
2020-12-16 11:40:00,57.34,57.34,57.25,57.29,15378.0,55.2467,55.2467,55.1599,55.1985,15378.0
2020-12-16 11:50:00,57.29,57.3,57.23,57.3,16510.0,55.1985,55.2081,55.1407,55.2081,16510.0
2020-12-16 12:00:00,57.32,57.39,57.28,57.36,34965.0,55.2274,55.2948,55.1888,55.2659,34965.0
2020-12-16 12:10:00,57.36,57.36,57.25,57.3,28220.0,55.2659,55.2659,55.1599,55.2081,28220.0
2020-12-16 12:20:00,57.3,57.37,57.19,57.24,28153.0,55.2081,55.2756,55.1021,55.1503,28153.0
2020-12-16 12:30:00,57.25,57.31,57.21,57.28,23591.0,55.1599,55.2177,55.1214,55.1888,23591.0
2020-12-16 12:40:00,57.27,57.32,57.23,57.26,31098.0,55.1792,55.2274,55.1407,55.1696,31098.0
2020-12-16 12:50:00,57.25,57.31,57.24,57.25,20552.0,55.1599,55.2177,55.1503,55.1599,20552.0
2020-12-16 13:00:00,57.25,57.29,57.23,57.25,20235.0,55.1599,55.1985,55.1407,55.1599,20235.0
2020-12-16 13:10:00,57.25,57.3,57.22,57.29,45632.0,55.1599,55.2081,55.131,55.1985,45632.0
2020-12-16 13:20:00,57.29,57.32,57.2,57.21,31449.0,55.1985,55.2274,55.1118,55.1214,31449.0
2020-12-16 13:30:00,57.21,57.29,57.15,57.26,40892.0,55.1214,55.1985,55.0636,55.1696,40892.0
2020-12-16 13:40:00,57.26,57.32,57.23,57.28,17024.0,55.1696,55.2274,55.1407,55.1888,17024.0
2020-12-16 13:50:00,57.29,57.38,57.28,57.36,13874.0,55.1985,55.2852,55.1888,55.2659,13874.0
2020-12-16 14:00:00,57.38,57.41,57.1,57.1,34386.0,55.2852,55.3141,55.0154,55.0154,34386.0
2020-12-16 14:10:00,57.1,57.17,57.01,57.1,44442.0,55.0154,55.0829,54.9287,55.0154,44442.0
2020-12-16 14:20:00,57.11,57.21,57.08,57.2,23824.0,55.025,55.1214,54.9961,55.1118,23824.0
2020-12-16 14:30:00,57.2,57.42,57.15,57.4,93547.0,55.1118,55.3237,55.0636,55.3045,93547.0
2020-12-16 14:40:00,57.42,57.5,57.41,57.49,27985.0,55.3237,55.4008,55.3141,55.3912,27985.0
2020-12-16 14:50:00,57.49,57.58,57.44,57.56,30006.0,55.3912,55.4779,55.343,55.4586,30006.0
2020-12-16 15:00:00,57.55,57.56,57.42,57.44,25998.0,55.449,55.4586,55.3237,55.343,25998.0
2020-12-16 15:10:00,57.45,57.54,57.42,57.51,38381.0,55.3526,55.4394,55.3237,55.4104,38381.0
2020-12-16 15:20:00,57.5,57.69,57.5,57.53,43685.0,55.4008,55.5839,55.4008,55.4297,43685.0
2020-12-16 15:30:00,57.52,57.67,57.51,57.6,50337.0,55.4201,55.5646,55.4104,55.4972,50337.0
2020-12-16 15:40:00,57.6,57.73,57.59,57.67,75037.0,55.4972,55.6224,55.4875,55.5646,75037.0
2020-12-16 15:50:00,57.67,57.73,57.6,57.64,176198.0,55.5646,55.6224,55.4972,55.5357,176198.0
2020-12-17 09:30:00,58.29,58.41,57.47,57.57,163961.0,56.162,56.2776,55.3719,55.4683,163961.0
2020-12-17 09:40:00,57.55,57.81,57.38,57.49,83613.0,55.449,55.6995,55.2852,55.3912,83613.0
2020-12-17 09:50:00,57.52,57.56,57.29,57.3,45975.0,55.4201,55.4586,55.1985,55.2081,45975.0
2020-12-17 10:00:00,57.36,57.45,57.21,57.26,84400.0,55.2659,55.3526,55.1214,55.1696,84400.0
2020-12-17 10:10:00,57.25,57.53,57.22,57.5,32726.0,55.1599,55.4297,55.131,55.4008,32726.0
2020-12-17 10:20:00,57.5,57.7,57.39,57.55,46952.0,55.4008,55.5935,55.2948,55.449,46952.0
2020-12-17 10:30:00,57.55,57.72,57.47,57.49,23832.0,55.449,55.6128,55.3719,55.3912,23832.0
2020-12-17 10:40:00,57.5,57.51,57.16,57.25,49449.0,55.4008,55.4104,55.0732,55.1599,49449.0
2020-12-17 10:50:00,57.21,57.28,56.9,56.91,273733.0,55.1214,55.1888,54.8227,54.8324,273733.0
2020-12-17 11:00:00,56.91,56.99,56.83,56.98,93676.0,54.8324,54.9094,54.7553,54.8998,93676.0
2020-12-17 11:10:00,56.97,57.02,56.83,56.84,97831.0,54.8902,54.9383,54.7553,54.7649,97831.0
2020-12-17 11:20:00,56.86,57.19,56.76,57.15,148232.0,54.7842,55.1021,54.6878,55.0636,148232.0
2020-12-17 11:30:00,57.15,57.19,57.0,57.14,47899.0,55.0636,55.1021,54.9191,55.054,47899.0
2020-12-17 11:40:00,57.14,57.18,57.02,57.04,27763.0,55.054,55.0925,54.9383,54.9576,27763.0
2020-12-17 11:50:00,57.0,57.18,57.0,57.16,53592.0,54.9191,55.0925,54.9191,55.0732,53592.0
2020-12-17 12:00:00,57.16,57.24,57.09,57.16,56752.0,55.0732,55.1503,55.0058,55.0732,56752.0
2020-12-17 12:10:00,57.16,57.24,57.09,57.11,22336.0,55.0732,55.1503,55.0058,55.025,22336.0
2020-12-17 12:20:00,57.11,57.21,57.09,57.13,28803.0,55.025,55.1214,55.0058,55.0443,28803.0
2020-12-17 12:30:00,57.12,57.14,57.08,57.09,14489.0,55.0347,55.054,54.9961,55.0058,14489.0
2020-12-17 12:40:00,57.09,57.15,56.96,57.04,24299.0,55.0058,55.0636,54.8805,54.9576,24299.0
2020-12-17 12:50:00,57.05,57.1,56.99,57.02,18980.0,54.9672,55.0154,54.9094,54.9383,18980.0
2020-12-17 13:00:00,57.02,57.1,56.98,57.09,16604.0,54.9383,55.0154,54.8998,55.0058,16604.0
2020-12-17 13:10:00,57.09,57.14,57.03,57.13,54988.0,55.0058,55.054,54.948,55.0443,54988.0
2020-12-17 13:20:00,57.13,57.18,57.1,57.12,24343.0,55.0443,55.0925,55.0154,55.0347,24343.0
2020-12-17 13:30:00,57.12,57.14,57.07,57.11,31404.0,55.0347,55.054,54.9865,55.025,31404.0
2020-12-17 13:40:00,57.08,57.14,56.96,56.98,40017.0,54.9961,55.054,54.8805,54.8998,40017.0
2020-12-17 13:50:00,56.97,57.06,56.96,57.06,34194.0,54.8902,54.9769,54.8805,54.9769,34194.0
2020-12-17 14:00:00,57.03,57.13,57.0,57.11,30251.0,54.948,55.0443,54.9191,55.025,30251.0
2020-12-17 14:10:00,57.11,57.11,56.98,57.02,51380.0,55.025,55.025,54.8998,54.9383,51380.0
2020-12-17 14:20:00,57.01,57.24,57.01,57.2,85187.0,54.9287,55.1503,54.9287,55.1118,85187.0
2020-12-17 14:30:00,57.2,57.3,57.18,57.28,39934.0,55.1118,55.2081,55.0925,55.1888,39934.0
2020-12-17 14:40:00,57.29,57.3,57.2,57.2,46885.0,55.1985,55.2081,55.1118,55.1118,46885.0
2020-12-17 14:50:00,57.19,57.22,57.12,57.14,43472.0,55.1021,55.131,55.0347,55.054,43472.0
2020-12-17 15:00:00,57.15,57.16,57.05,57.09,30860.0,55.0636,55.0732,54.9672,55.0058,30860.0
2020-12-17 15:10:00,57.09,57.1,57.0,57.1,29246.0,55.0058,55.0154,54.9191,55.0154,29246.0
2020-12-17 15:20:00,57.11,57.22,57.11,57.12,60505.0,55.025,55.131,55.025,55.0347,60505.0
2020-12-17 15:30:00,57.12,57.4,57.11,57.33,92200.0,55.0347,55.3045,55.025,55.237,92200.0
2020-12-17 15:40:00,57.32,57.36,57.21,57.21,98202.0,55.2274,55.2659,55.1214,55.1214,98202.0
2020-12-17 15:50:00,57.22,57.35,57.16,57.34,365118.0,55.131,55.2563,55.0732,55.2467,365118.0
2020-12-18 09:30:00,57.3,57.31,56.54,56.67,389658.0,55.2081,55.2177,54.4759,54.6011,389658.0
2020-12-18 09:40:00,56.69,57.13,56.57,56.62,146724.0,54.6204,55.0443,54.5048,54.5529,146724.0
2020-12-18 09:50:00,56.62,56.75,56.45,56.6,53109.0,54.5529,54.6782,54.3891,54.5337,53109.0
2020-12-18 10:00:00,56.6,56.89,56.47,56.88,175550.0,54.5337,54.8131,54.4084,54.8034,175550.0
2020-12-18 10:10:00,56.89,57.06,56.69,56.87,91528.0,54.8131,54.9769,54.6204,54.7938,91528.0
2020-12-18 10:20:00,56.88,57.05,56.81,57.03,27205.0,54.8034,54.9672,54.736,54.948,27205.0
2020-12-18 10:30:00,57.01,57.13,56.87,56.98,27190.0,54.9287,55.0443,54.7938,54.8998,27190.0
2020-12-18 10:40:00,56.98,57.04,56.87,56.89,26393.0,54.8998,54.9576,54.7938,54.8131,26393.0
2020-12-18 10:50:00,56.86,57.05,56.85,56.99,18109.0,54.7842,54.9672,54.7745,54.9094,18109.0
2020-12-18 11:00:00,57.0,57.0,56.92,56.99,18509.0,54.9191,54.9191,54.842,54.9094,18509.0
2020-12-18 11:10:00,57.0,57.01,56.77,56.96,33261.0,54.9191,54.9287,54.6975,54.8805,33261.0
2020-12-18 11:20:00,56.92,56.98,56.78,56.94,30221.0,54.842,54.8998,54.7071,54.8613,30221.0
2020-12-18 11:30:00,56.94,56.98,56.69,56.73,48125.0,54.8613,54.8998,54.6204,54.6589,48125.0
2020-12-18 11:40:00,56.72,56.83,56.69,56.79,57619.0,54.6493,54.7553,54.6204,54.7167,57619.0
2020-12-18 11:50:00,56.79,57.09,56.76,57.0,199520.0,54.7167,55.0058,54.6878,54.9191,199520.0
2020-12-18 12:00:00,57.0,57.12,56.93,57.0,33900.0,54.9191,55.0347,54.8516,54.9191,33900.0
2020-12-18 12:10:00,57.01,57.12,57.0,57.1,27464.0,54.9287,55.0347,54.9191,55.0154,27464.0
2020-12-18 12:20:00,57.11,57.21,57.05,57.09,30841.0,55.025,55.1214,54.9672,55.0058,30841.0
2020-12-18 12:30:00,57.09,57.28,57.08,57.28,18115.0,55.0058,55.1888,54.9961,55.1888,18115.0
2020-12-18 12:40:00,57.25,57.36,57.18,57.27,33326.0,55.1599,55.2659,55.0925,55.1792,33326.0
2020-12-18 12:50:00,57.26,57.31,57.18,57.24,49339.0,55.1696,55.2177,55.0925,55.1503,49339.0
2020-12-18 13:00:00,57.25,57.26,57.19,57.25,21516.0,55.1599,55.1696,55.1021,55.1599,21516.0
2020-12-18 13:10:00,57.25,57.29,57.23,57.28,31597.0,55.1599,55.1985,55.1407,55.1888,31597.0
2020-12-18 13:20:00,57.28,57.29,57.14,57.23,34686.0,55.1888,55.1985,55.054,55.1407,34686.0
2020-12-18 13:30:00,57.23,57.33,57.2,57.29,31735.0,55.1407,55.237,55.1118,55.1985,31735.0
2020-12-18 13:40:00,57.27,57.44,57.26,57.43,28488.0,55.1792,55.343,55.1696,55.3334,28488.0
2020-12-18 13:50:00,57.41,57.49,57.4,57.47,21260.0,55.3141,55.3912,55.3045,55.3719,21260.0
2020-12-18 14:00:00,57.45,57.46,57.27,57.39,36579.0,55.3526,55.3623,55.1792,55.2948,36579.0
2020-12-18 14:10:00,57.39,57.41,57.26,57.32,28368.0,55.2948,55.3141,55.1696,55.2274,28368.0
2020-12-18 14:20:00,57.32,57.39,57.32,57.38,26074.0,55.2274,55.2948,55.2274,55.2852,26074.0
2020-12-18 14:30:00,57.39,57.4,57.28,57.32,41959.0,55.2948,55.3045,55.1888,55.2274,41959.0
2020-12-18 14:40:00,57.3,57.37,57.28,57.37,35177.0,55.2081,55.2756,55.1888,55.2756,35177.0
2020-12-18 14:50:00,57.37,57.37,57.21,57.27,35629.0,55.2756,55.2756,55.1214,55.1792,35629.0
2020-12-18 15:00:00,57.27,57.31,57.19,57.29,47810.0,55.1792,55.2177,55.1021,55.1985,47810.0
2020-12-18 15:10:00,57.3,57.31,57.18,57.24,33684.0,55.2081,55.2177,55.0925,55.1503,33684.0
2020-12-18 15:20:00,57.25,57.25,57.1,57.11,54937.0,55.1599,55.1599,55.0154,55.025,54937.0
2020-12-18 15:30:00,57.11,57.18,57.05,57.08,89503.0,55.025,55.0925,54.9672,54.9961,89503.0
2020-12-18 15:40:00,57.08,57.49,57.05,57.36,136755.0,54.9961,55.3912,54.9672,55.2659,136755.0
2020-12-18 15:50:00,57.37,57.77,57.35,57.44,578175.0,55.2756,55.661,55.2563,55.343,578175.0
2020-12-21 09:30:00,55.68,56.44,55.42,56.38,227724.0,53.6473,54.3795,53.3967,54.3217,227724.0
2020-12-21 09:40:00,56.38,56.45,55.62,55.83,130598.0,54.3217,54.3891,53.5894,53.7918,130598.0
2020-12-21 09:50:00,55.79,56.1,55.69,55.93,68036.0,53.7532,54.0519,53.6569,53.8881,68036.0
2020-12-21 10:00:00,55.91,55.91,55.21,55.37,112647.0,53.8689,53.8689,53.1944,53.3486,112647.0
2020-12-21 10:10:00,55.39,55.67,55.3,55.61,87917.0,53.3678,53.6376,53.2811,53.5798,87917.0
2020-12-21 10:20:00,55.61,55.88,55.49,55.79,67165.0,53.5798,53.84,53.4642,53.7532,67165.0
2020-12-21 10:30:00,55.79,55.91,55.65,55.79,81252.0,53.7532,53.8689,53.6183,53.7532,81252.0
2020-12-21 10:40:00,55.77,56.06,55.72,55.91,31308.0,53.734,54.0134,53.6858,53.8689,31308.0
2020-12-21 10:50:00,55.95,56.06,55.88,55.93,27964.0,53.9074,54.0134,53.84,53.8881,27964.0
2020-12-21 11:00:00,55.94,56.09,55.84,56.06,50794.0,53.8978,54.0423,53.8014,54.0134,50794.0
2020-12-21 11:10:00,56.03,56.18,56.02,56.13,41654.0,53.9845,54.129,53.9748,54.0808,41654.0
2020-12-21 11:20:00,56.12,56.45,56.1,56.38,75586.0,54.0712,54.3891,54.0519,54.3217,75586.0
2020-12-21 11:30:00,56.38,56.73,56.38,56.7,69786.0,54.3217,54.6589,54.3217,54.63,69786.0
2020-12-21 11:40:00,56.68,56.83,56.66,56.82,49555.0,54.6107,54.7553,54.5915,54.7456,49555.0
2020-12-21 11:50:00,56.82,56.91,56.73,56.79,49974.0,54.7456,54.8324,54.6589,54.7167,49974.0
2020-12-21 12:00:00,56.78,56.88,56.63,56.68,61386.0,54.7071,54.8034,54.5626,54.6107,61386.0
2020-12-21 12:10:00,56.68,56.72,56.56,56.56,30547.0,54.6107,54.6493,54.4951,54.4951,30547.0
2020-12-21 12:20:00,56.57,56.73,56.57,56.73,29912.0,54.5048,54.6589,54.5048,54.6589,29912.0
2020-12-21 12:30:00,56.73,57.07,56.73,57.02,62973.0,54.6589,54.9865,54.6589,54.9383,62973.0
2020-12-21 12:40:00,57.01,57.09,56.94,56.97,51032.0,54.9287,55.0058,54.8613,54.8902,51032.0
2020-12-21 12:50:00,56.97,57.06,56.72,56.76,37072.0,54.8902,54.9769,54.6493,54.6878,37072.0
2020-12-21 13:00:00,56.76,56.88,56.72,56.88,40470.0,54.6878,54.8034,54.6493,54.8034,40470.0
2020-12-21 13:10:00,56.85,56.98,56.84,56.91,19589.0,54.7745,54.8998,54.7649,54.8324,19589.0
2020-12-21 13:20:00,56.9,56.96,56.83,56.96,21907.0,54.8227,54.8805,54.7553,54.8805,21907.0
2020-12-21 13:30:00,56.95,57.1,56.94,57.06,33951.0,54.8709,55.0154,54.8613,54.9769,33951.0
2020-12-21 13:40:00,57.06,57.17,57.04,57.11,30939.0,54.9769,55.0829,54.9576,55.025,30939.0
2020-12-21 13:50:00,57.12,57.19,57.06,57.14,18858.0,55.0347,55.1021,54.9769,55.054,18858.0
2020-12-21 14:00:00,57.13,57.15,57.06,57.08,26833.0,55.0443,55.0636,54.9769,54.9961,26833.0
2020-12-21 14:10:00,57.1,57.2,57.08,57.2,28873.0,55.0154,55.1118,54.9961,55.1118,28873.0
2020-12-21 14:20:00,57.19,57.4,57.17,57.34,38006.0,55.1021,55.3045,55.0829,55.2467,38006.0
2020-12-21 14:30:00,57.34,57.45,57.32,57.36,52317.0,55.2467,55.3526,55.2274,55.2659,52317.0
2020-12-21 14:40:00,57.38,57.42,57.32,57.33,33118.0,55.2852,55.3237,55.2274,55.237,33118.0
2020-12-21 14:50:00,57.33,57.35,57.15,57.21,36278.0,55.237,55.2563,55.0636,55.1214,36278.0
2020-12-21 15:00:00,57.2,57.23,56.99,57.0,33783.0,55.1118,55.1407,54.9094,54.9191,33783.0
2020-12-21 15:10:00,56.99,57.07,56.89,57.04,49622.0,54.9094,54.9865,54.8131,54.9576,49622.0
2020-12-21 15:20:00,57.04,57.05,56.91,56.99,39031.0,54.9576,54.9672,54.8324,54.9094,39031.0
2020-12-21 15:30:00,56.98,56.98,56.77,56.96,59328.0,54.8998,54.8998,54.6975,54.8805,59328.0
2020-12-21 15:40:00,56.97,56.99,56.75,56.78,93855.0,54.8902,54.9094,54.6782,54.7071,93855.0
2020-12-21 15:50:00,56.78,56.94,56.77,56.87,263057.0,54.7071,54.8613,54.6975,54.7938,263057.0
2020-12-22 09:30:00,56.66,56.83,56.36,56.78,99861.0,54.5915,54.7553,54.3024,54.7071,99861.0
2020-12-22 09:40:00,56.8,56.83,56.12,56.16,113164.0,54.7264,54.7553,54.0712,54.1097,113164.0
2020-12-22 09:50:00,56.16,56.22,55.87,56.08,90253.0,54.1097,54.1675,53.8303,54.0327,90253.0
2020-12-22 10:00:00,56.1,56.45,56.08,56.45,28996.0,54.0519,54.3891,54.0327,54.3891,28996.0
2020-12-22 10:10:00,56.47,56.5,56.13,56.21,83582.0,54.4084,54.4373,54.0808,54.1579,83582.0
2020-12-22 10:20:00,56.21,56.55,56.15,56.55,30868.0,54.1579,54.4855,54.1001,54.4855,30868.0
2020-12-22 10:30:00,56.55,56.6,56.34,56.4,37768.0,54.4855,54.5337,54.2832,54.341,37768.0
2020-12-22 10:40:00,56.39,56.63,56.36,56.46,26915.0,54.3313,54.5626,54.3024,54.3988,26915.0
2020-12-22 10:50:00,56.44,56.48,56.38,56.45,20868.0,54.3795,54.418,54.3217,54.3891,20868.0
2020-12-22 11:00:00,56.45,56.69,56.45,56.63,24082.0,54.3891,54.6204,54.3891,54.5626,24082.0
2020-12-22 11:10:00,56.63,56.75,56.62,56.66,20466.0,54.5626,54.6782,54.5529,54.5915,20466.0
2020-12-22 11:20:00,56.66,56.72,56.6,56.67,15087.0,54.5915,54.6493,54.5337,54.6011,15087.0
2020-12-22 11:30:00,56.68,56.71,56.36,56.42,35320.0,54.6107,54.6397,54.3024,54.3602,35320.0
2020-12-22 11:40:00,56.42,56.53,56.28,56.53,49554.0,54.3602,54.4662,54.2254,54.4662,49554.0
2020-12-22 11:50:00,56.51,56.58,56.45,56.56,18495.0,54.447,54.5144,54.3891,54.4951,18495.0
2020-12-22 12:00:00,56.55,56.55,56.45,56.47,13609.0,54.4855,54.4855,54.3891,54.4084,13609.0
2020-12-22 12:10:00,56.49,56.57,56.42,56.55,14236.0,54.4277,54.5048,54.3602,54.4855,14236.0
2020-12-22 12:20:00,56.57,56.59,56.51,56.57,10915.0,54.5048,54.524,54.447,54.5048,10915.0
2020-12-22 12:30:00,56.57,56.69,56.57,56.63,14829.0,54.5048,54.6204,54.5048,54.5626,14829.0
2020-12-22 12:40:00,56.62,56.64,56.58,56.64,13149.0,54.5529,54.5722,54.5144,54.5722,13149.0
2020-12-22 12:50:00,56.65,56.79,56.64,56.76,18123.0,54.5818,54.7167,54.5722,54.6878,18123.0
2020-12-22 13:00:00,56.77,56.79,56.72,56.73,12163.0,54.6975,54.7167,54.6493,54.6589,12163.0
2020-12-22 13:10:00,56.74,56.75,56.69,56.72,21343.0,54.6686,54.6782,54.6204,54.6493,21343.0
2020-12-22 13:20:00,56.72,56.77,56.67,56.67,12635.0,54.6493,54.6975,54.6011,54.6011,12635.0
2020-12-22 13:30:00,56.68,56.71,56.59,56.67,39591.0,54.6107,54.6397,54.524,54.6011,39591.0
2020-12-22 13:40:00,56.66,56.67,56.56,56.63,19346.0,54.5915,54.6011,54.4951,54.5626,19346.0
2020-12-22 13:50:00,56.64,56.71,56.63,56.65,41398.0,54.5722,54.6397,54.5626,54.5818,41398.0
2020-12-22 14:00:00,56.65,56.81,56.64,56.69,56595.0,54.5818,54.736,54.5722,54.6204,56595.0
2020-12-22 14:10:00,56.7,56.79,56.64,56.77,32691.0,54.63,54.7167,54.5722,54.6975,32691.0
2020-12-22 14:20:00,56.77,56.78,56.69,56.71,24828.0,54.6975,54.7071,54.6204,54.6397,24828.0
2020-12-22 14:30:00,56.72,56.72,56.46,56.48,44308.0,54.6493,54.6493,54.3988,54.418,44308.0
2020-12-22 14:40:00,56.48,56.56,56.45,56.52,40732.0,54.418,54.4951,54.3891,54.4566,40732.0
2020-12-22 14:50:00,56.52,56.63,56.51,56.55,34610.0,54.4566,54.5626,54.447,54.4855,34610.0
2020-12-22 15:00:00,56.54,56.59,56.46,56.46,26266.0,54.4759,54.524,54.3988,54.3988,26266.0
2020-12-22 15:10:00,56.48,56.48,56.36,56.38,42738.0,54.418,54.418,54.3024,54.3217,42738.0
2020-12-22 15:20:00,56.38,56.39,56.21,56.22,41280.0,54.3217,54.3313,54.1579,54.1675,41280.0
2020-12-22 15:30:00,56.24,56.28,56.12,56.15,60464.0,54.1868,54.2254,54.0712,54.1001,60464.0
2020-12-22 15:40:00,56.14,56.19,56.11,56.13,80995.0,54.0905,54.1386,54.0616,54.0808,80995.0
2020-12-22 15:50:00,56.14,56.26,56.11,56.25,194979.0,54.0905,54.2061,54.0616,54.1964,194979.0
2020-12-23 09:30:00,56.29,57.16,56.29,57.16,79325.0,54.235,55.0732,54.235,55.0732,79325.0
2020-12-23 09:40:00,57.07,57.51,57.01,57.32,79040.0,54.9865,55.4104,54.9287,55.2274,79040.0
2020-12-23 09:50:00,57.32,57.7,57.28,57.5,93899.0,55.2274,55.5935,55.1888,55.4008,93899.0
2020-12-23 10:00:00,57.49,57.6,57.4,57.4,38804.0,55.3912,55.4972,55.3045,55.3045,38804.0
2020-12-23 10:10:00,57.42,57.5,56.93,57.05,90755.0,55.3237,55.4008,54.8516,54.9672,90755.0
2020-12-23 10:20:00,57.06,57.15,56.93,57.09,17214.0,54.9769,55.0636,54.8516,55.0058,17214.0
2020-12-23 10:30:00,57.1,57.2,57.01,57.18,13493.0,55.0154,55.1118,54.9287,55.0925,13493.0
2020-12-23 10:40:00,57.19,57.24,57.11,57.23,18866.0,55.1021,55.1503,55.025,55.1407,18866.0
2020-12-23 10:50:00,57.21,57.37,57.14,57.32,23926.0,55.1214,55.2756,55.054,55.2274,23926.0
2020-12-23 11:00:00,57.32,57.48,57.29,57.45,32593.0,55.2274,55.3815,55.1985,55.3526,32593.0
2020-12-23 11:10:00,57.46,57.61,57.42,57.47,62468.0,55.3623,55.5068,55.3237,55.3719,62468.0
2020-12-23 11:20:00,57.49,57.53,57.42,57.49,29876.0,55.3912,55.4297,55.3237,55.3912,29876.0
2020-12-23 11:30:00,57.51,57.53,57.26,57.27,39100.0,55.4104,55.4297,55.1696,55.1792,39100.0
2020-12-23 11:40:00,57.28,57.4,57.24,57.27,45664.0,55.1888,55.3045,55.1503,55.1792,45664.0
2020-12-23 11:50:00,57.26,57.35,57.26,57.34,20695.0,55.1696,55.2563,55.1696,55.2467,20695.0
2020-12-23 12:00:00,57.35,57.35,57.2,57.22,26393.0,55.2563,55.2563,55.1118,55.131,26393.0
2020-12-23 12:10:00,57.24,57.3,57.21,57.26,43304.0,55.1503,55.2081,55.1214,55.1696,43304.0
2020-12-23 12:20:00,57.27,57.27,57.11,57.12,17021.0,55.1792,55.1792,55.025,55.0347,17021.0
2020-12-23 12:30:00,57.13,57.21,57.09,57.21,17451.0,55.0443,55.1214,55.0058,55.1214,17451.0
2020-12-23 12:40:00,57.2,57.33,57.18,57.18,23156.0,55.1118,55.237,55.0925,55.0925,23156.0
2020-12-23 12:50:00,57.2,57.29,57.2,57.29,13275.0,55.1118,55.1985,55.1118,55.1985,13275.0
2020-12-23 13:00:00,57.29,57.33,57.27,57.28,12761.0,55.1985,55.237,55.1792,55.1888,12761.0
2020-12-23 13:10:00,57.28,57.32,57.17,57.17,15050.0,55.1888,55.2274,55.0829,55.0829,15050.0
2020-12-23 13:20:00,57.18,57.26,57.18,57.22,9524.0,55.0925,55.1696,55.0925,55.131,9524.0
2020-12-23 13:30:00,57.23,57.3,57.2,57.3,10739.0,55.1407,55.2081,55.1118,55.2081,10739.0
2020-12-23 13:40:00,57.29,57.38,57.29,57.35,19352.0,55.1985,55.2852,55.1985,55.2563,19352.0
2020-12-23 13:50:00,57.34,57.34,57.24,57.28,21133.0,55.2467,55.2467,55.1503,55.1888,21133.0
2020-12-23 14:00:00,57.28,57.33,57.18,57.2,28572.0,55.1888,55.237,55.0925,55.1118,28572.0
2020-12-23 14:10:00,57.19,57.21,57.08,57.11,23548.0,55.1021,55.1214,54.9961,55.025,23548.0
2020-12-23 14:20:00,57.11,57.12,57.03,57.03,15772.0,55.025,55.0347,54.948,54.948,15772.0
2020-12-23 14:30:00,57.04,57.11,57.04,57.07,22599.0,54.9576,55.025,54.9576,54.9865,22599.0
2020-12-23 14:40:00,57.07,57.1,57.06,57.09,20308.0,54.9865,55.0154,54.9769,55.0058,20308.0
2020-12-23 14:50:00,57.08,57.09,56.96,56.97,27427.0,54.9961,55.0058,54.8805,54.8902,27427.0
2020-12-23 15:00:00,56.95,57.06,56.92,57.06,15024.0,54.8709,54.9769,54.842,54.9769,15024.0
2020-12-23 15:10:00,57.04,57.22,57.04,57.21,29631.0,54.9576,55.131,54.9576,55.1214,29631.0
2020-12-23 15:20:00,57.2,57.2,57.12,57.16,21986.0,55.1118,55.1118,55.0347,55.0732,21986.0
2020-12-23 15:30:00,57.17,57.29,57.15,57.28,44852.0,55.0829,55.1985,55.0636,55.1888,44852.0
2020-12-23 15:40:00,57.27,57.46,57.24,57.33,85729.0,55.1792,55.3623,55.1503,55.237,85729.0
2020-12-23 15:50:00,57.32,57.35,57.15,57.16,152899.0,55.2274,55.2563,55.0636,55.0732,152899.0
2020-12-24 09:30:00,57.22,57.49,57.22,57.26,50429.0,55.131,55.3912,55.131,55.1696,50429.0
2020-12-24 09:40:00,57.3,57.34,57.06,57.1,24332.0,55.2081,55.2467,54.9769,55.0154,24332.0
2020-12-24 09:50:00,57.1,57.18,56.87,57.05,29728.0,55.0154,55.0925,54.7938,54.9672,29728.0
2020-12-24 10:00:00,57.04,57.05,56.86,56.93,24911.0,54.9576,54.9672,54.7842,54.8516,24911.0
2020-12-24 10:10:00,56.91,57.07,56.91,56.98,14511.0,54.8324,54.9865,54.8324,54.8998,14511.0
2020-12-24 10:20:00,57.0,57.0,56.8,56.89,35306.0,54.9191,54.9191,54.7264,54.8131,35306.0
2020-12-24 10:30:00,56.89,56.9,56.77,56.87,18028.0,54.8131,54.8227,54.6975,54.7938,18028.0
2020-12-24 10:40:00,56.87,57.04,56.87,57.02,10224.0,54.7938,54.9576,54.7938,54.9383,10224.0
2020-12-24 10:50:00,57.06,57.08,56.97,56.99,18828.0,54.9769,54.9961,54.8902,54.9094,18828.0
2020-12-24 11:00:00,56.96,56.99,56.91,56.92,12710.0,54.8805,54.9094,54.8324,54.842,12710.0
2020-12-24 11:10:00,56.92,56.98,56.8,56.89,34471.0,54.842,54.8998,54.7264,54.8131,34471.0
2020-12-24 11:20:00,56.9,56.94,56.77,56.79,12523.0,54.8227,54.8613,54.6975,54.7167,12523.0
2020-12-24 11:30:00,56.76,56.83,56.73,56.73,15041.0,54.6878,54.7553,54.6589,54.6589,15041.0
2020-12-24 11:40:00,56.74,56.84,56.73,56.73,11918.0,54.6686,54.7649,54.6589,54.6589,11918.0
2020-12-24 11:50:00,56.73,56.92,56.71,56.92,17150.0,54.6589,54.842,54.6397,54.842,17150.0
2020-12-24 12:00:00,56.88,56.91,56.77,56.81,15319.0,54.8034,54.8324,54.6975,54.736,15319.0
2020-12-24 12:10:00,56.82,56.9,56.82,56.88,8880.0,54.7456,54.8227,54.7456,54.8034,8880.0
2020-12-24 12:20:00,56.91,56.95,56.87,56.9,15252.0,54.8324,54.8709,54.7938,54.8227,15252.0
2020-12-24 12:30:00,56.89,57.03,56.89,57.03,59646.0,54.8131,54.948,54.8131,54.948,59646.0
2020-12-24 12:40:00,57.02,57.1,56.99,57.09,29819.0,54.9383,55.0154,54.9094,55.0058,29819.0
2020-12-24 12:50:00,57.13,57.17,56.93,57.03,91948.0,55.0443,55.0829,54.8516,54.948,91948.0
2020-12-28 09:30:00,58.07,58.25,57.4,57.51,143368.0,55.95,56.1234,55.3045,55.4104,143368.0
2020-12-28 09:40:00,57.48,57.97,57.36,57.96,54163.0,55.3815,55.8537,55.2659,55.844,54163.0
2020-12-28 09:50:00,57.93,58.04,57.66,57.68,36449.0,55.8151,55.9211,55.555,55.5742,36449.0
2020-12-28 10:00:00,57.69,57.85,57.58,57.85,39036.0,55.5839,55.738,55.4779,55.738,39036.0
2020-12-28 10:10:00,57.82,58.09,57.82,58.01,39011.0,55.7091,55.9693,55.7091,55.8922,39011.0
2020-12-28 10:20:00,57.99,58.5,57.99,58.48,122212.0,55.8729,56.3643,55.8729,56.345,122212.0
2020-12-28 10:30:00,58.49,58.6,58.4,58.42,152427.0,56.3547,56.4607,56.268,56.2872,152427.0
2020-12-28 10:40:00,58.44,58.45,58.25,58.4,75254.0,56.3065,56.3161,56.1234,56.268,75254.0
2020-12-28 10:50:00,58.4,58.42,58.03,58.09,42014.0,56.268,56.2872,55.9115,55.9693,42014.0
2020-12-28 11:00:00,58.1,58.21,58.04,58.18,23917.0,55.9789,56.0849,55.9211,56.056,23917.0
2020-12-28 11:10:00,58.17,58.36,58.17,58.3,62395.0,56.0464,56.2294,56.0464,56.1716,62395.0
2020-12-28 11:20:00,58.3,58.43,58.23,58.43,62010.0,56.1716,56.2969,56.1042,56.2969,62010.0
2020-12-28 11:30:00,58.42,58.49,58.32,58.49,32462.0,56.2872,56.3547,56.1909,56.3547,32462.0
2020-12-28 11:40:00,58.49,58.65,58.39,58.49,82483.0,56.3547,56.5088,56.2583,56.3547,82483.0
2020-12-28 11:50:00,58.48,58.48,58.22,58.31,38144.0,56.345,56.345,56.0945,56.1812,38144.0
2020-12-28 12:00:00,58.28,58.3,58.21,58.26,30090.0,56.1523,56.1716,56.0849,56.1331,30090.0
2020-12-28 12:10:00,58.27,58.56,58.27,58.51,63517.0,56.1427,56.4221,56.1427,56.3739,63517.0
2020-12-28 12:20:00,58.5,58.55,58.45,58.5,43617.0,56.3643,56.4125,56.3161,56.3643,43617.0
2020-12-28 12:30:00,58.49,58.57,58.47,58.56,56296.0,56.3547,56.4317,56.3354,56.4221,56296.0
2020-12-28 12:40:00,58.56,58.56,58.43,58.5,54450.0,56.4221,56.4221,56.2969,56.3643,54450.0
2020-12-28 12:50:00,58.5,58.53,58.34,58.41,50164.0,56.3643,56.3932,56.2101,56.2776,50164.0
2020-12-28 13:00:00,58.39,58.52,58.39,58.48,20829.0,56.2583,56.3836,56.2583,56.345,20829.0
2020-12-28 13:10:00,58.48,58.52,58.37,58.39,32047.0,56.345,56.3836,56.239,56.2583,32047.0
2020-12-28 13:20:00,58.39,58.49,58.36,58.47,57273.0,56.2583,56.3547,56.2294,56.3354,57273.0
2020-12-28 13:30:00,58.48,58.61,58.45,58.59,73419.0,56.345,56.4703,56.3161,56.451,73419.0
2020-12-28 13:40:00,58.58,58.65,58.56,58.6,78667.0,56.4414,56.5088,56.4221,56.4607,78667.0
2020-12-28 13:50:00,58.59,58.67,58.57,58.6,44185.0,56.451,56.5281,56.4317,56.4607,44185.0
2020-12-28 14:00:00,58.6,58.62,58.48,58.61,42550.0,56.4607,56.4799,56.345,56.4703,42550.0
2020-12-28 14:10:00,58.62,58.75,58.59,58.75,58586.0,56.4799,56.6052,56.451,56.6052,58586.0
2020-12-28 14:20:00,58.73,58.78,58.69,58.72,57080.0,56.5859,56.6341,56.5474,56.5763,57080.0
2020-12-28 14:30:00,58.71,58.76,58.57,58.6,75539.0,56.5666,56.6148,56.4317,56.4607,75539.0
2020-12-28 14:40:00,58.6,58.68,58.58,58.6,47767.0,56.4607,56.5377,56.4414,56.4607,47767.0
2020-12-28 14:50:00,58.59,58.66,58.58,58.65,30964.0,56.451,56.5185,56.4414,56.5088,30964.0
2020-12-28 15:00:00,58.64,58.69,58.63,58.65,28329.0,56.4992,56.5474,56.4896,56.5088,28329.0
2020-12-28 15:10:00,58.65,58.76,58.63,58.75,61615.0,56.5088,56.6148,56.4896,56.6052,61615.0
2020-12-28 15:20:00,58.75,58.88,58.74,58.77,131993.0,56.6052,56.7304,56.5955,56.6244,131993.0
2020-12-28 15:30:00,58.78,58.91,58.77,58.86,166284.0,56.6341,56.7593,56.6244,56.7112,166284.0
2020-12-28 15:40:00,58.86,59.05,58.82,58.98,173627.0,56.7112,56.8942,56.6726,56.8268,173627.0
2020-12-28 15:50:00,58.98,59.03,58.89,58.99,549049.0,56.8268,56.875,56.7401,56.8364,549049.0
2020-12-29 09:30:00,59.35,59.63,59.18,59.39,175906.0,57.1833,57.453,57.0195,57.2218,175906.0
2020-12-29 09:40:00,59.39,59.63,59.27,59.61,81490.0,57.2218,57.453,57.1062,57.4338,81490.0
2020-12-29 09:50:00,59.6,59.6,59.05,59.08,99006.0,57.4241,57.4241,56.8942,56.9231,99006.0
2020-12-29 10:00:00,59.09,59.39,59.03,59.21,114099.0,56.9328,57.2218,56.875,57.0484,114099.0
2020-12-29 10:10:00,59.22,59.29,59.03,59.08,149056.0,57.058,57.1255,56.875,56.9231,149056.0
2020-12-29 10:20:00,59.08,59.13,58.95,59.13,121661.0,56.9231,56.9713,56.7979,56.9713,121661.0
2020-12-29 10:30:00,59.13,59.32,59.11,59.31,49433.0,56.9713,57.1544,56.952,57.1447,49433.0
2020-12-29 10:40:00,59.31,59.41,59.23,59.38,72952.0,57.1447,57.2411,57.0677,57.2122,72952.0
2020-12-29 10:50:00,59.34,59.37,59.21,59.23,67737.0,57.1736,57.2025,57.0484,57.0677,67737.0
2020-12-29 11:00:00,59.23,59.24,59.03,59.08,49579.0,57.0677,57.0773,56.875,56.9231,49579.0
2020-12-29 11:10:00,59.07,59.07,58.85,58.98,33338.0,56.9135,56.9135,56.7015,56.8268,33338.0
2020-12-29 11:20:00,58.97,59.08,58.96,59.0,39436.0,56.8171,56.9231,56.8075,56.846,39436.0
2020-12-29 11:30:00,59.01,59.04,58.98,59.03,27656.0,56.8557,56.8846,56.8268,56.875,27656.0
2020-12-29 11:40:00,59.02,59.08,59.0,59.04,28299.0,56.8653,56.9231,56.846,56.8846,28299.0
2020-12-29 11:50:00,59.09,59.09,59.0,59.04,14434.0,56.9328,56.9328,56.846,56.8846,14434.0
2020-12-29 12:00:00,59.03,59.18,59.01,59.16,26899.0,56.875,57.0195,56.8557,57.0002,26899.0
2020-12-29 12:10:00,59.16,59.18,59.06,59.1,48203.0,57.0002,57.0195,56.9039,56.9424,48203.0
2020-12-29 12:20:00,59.09,59.15,58.8,58.8,68522.0,56.9328,56.9906,56.6534,56.6534,68522.0
2020-12-29 12:30:00,58.79,58.79,58.48,58.49,30203.0,56.6437,56.6437,56.345,56.3547,30203.0
2020-12-29 12:40:00,58.51,58.62,58.5,58.58,22415.0,56.3739,56.4799,56.3643,56.4414,22415.0
2020-12-29 12:50:00,58.55,58.64,58.44,58.63,29428.0,56.4125,56.4992,56.3065,56.4896,29428.0
2020-12-29 13:00:00,58.63,58.69,58.58,58.67,21528.0,56.4896,56.5474,56.4414,56.5281,21528.0
2020-12-29 13:10:00,58.65,58.73,58.6,58.73,18977.0,56.5088,56.5859,56.4607,56.5859,18977.0
2020-12-29 13:20:00,58.73,58.89,58.67,58.83,30792.0,56.5859,56.7401,56.5281,56.6823,30792.0
2020-12-29 13:30:00,58.83,58.86,58.73,58.79,26463.0,56.6823,56.7112,56.5859,56.6437,26463.0
2020-12-29 13:40:00,58.78,58.81,58.68,58.77,32783.0,56.6341,56.663,56.5377,56.6244,32783.0
2020-12-29 13:50:00,58.78,58.84,58.68,58.68,14950.0,56.6341,56.6919,56.5377,56.5377,14950.0
2020-12-29 14:00:00,58.67,58.7,58.44,58.46,35741.0,56.5281,56.557,56.3065,56.3258,35741.0
2020-12-29 14:10:00,58.48,58.5,58.31,58.34,16292.0,56.345,56.3643,56.1812,56.2101,16292.0
2020-12-29 14:20:00,58.34,58.5,58.33,58.38,36540.0,56.2101,56.3643,56.2005,56.2487,36540.0
2020-12-29 14:30:00,58.38,58.54,58.34,58.4,91065.0,56.2487,56.4028,56.2101,56.268,91065.0
2020-12-29 14:40:00,58.38,58.38,58.28,58.31,30528.0,56.2487,56.2487,56.1523,56.1812,30528.0
2020-12-29 14:50:00,58.34,58.46,58.3,58.4,27517.0,56.2101,56.3258,56.1716,56.268,27517.0
2020-12-29 15:00:00,58.41,58.56,58.25,58.29,50854.0,56.2776,56.4221,56.1234,56.162,50854.0
2020-12-29 15:10:00,58.31,58.39,58.29,58.33,23606.0,56.1812,56.2583,56.162,56.2005,23606.0
2020-12-29 15:20:00,58.33,58.36,58.19,58.26,39890.0,56.2005,56.2294,56.0656,56.1331,39890.0
2020-12-29 15:30:00,58.24,58.39,58.16,58.23,63554.0,56.1138,56.2583,56.0367,56.1042,63554.0
2020-12-29 15:40:00,58.24,58.25,58.16,58.25,80112.0,56.1138,56.1234,56.0367,56.1234,80112.0
2020-12-29 15:50:00,58.25,58.32,58.07,58.11,304711.0,56.1234,56.1909,55.95,55.9885,304711.0
2020-12-30 09:30:00,58.37,59.39,58.13,59.31,81514.0,56.239,57.2218,56.0078,57.1447,81514.0
2020-12-30 09:40:00,59.39,59.39,58.88,58.89,66225.0,57.2218,57.2218,56.7304,56.7401,66225.0
2020-12-30 09:50:00,58.9,59.13,58.87,59.1,47468.0,56.7497,56.9713,56.7208,56.9424,47468.0
2020-12-30 10:00:00,59.16,59.22,58.65,58.7,56622.0,57.0002,57.058,56.5088,56.557,56622.0
2020-12-30 10:10:00,58.7,59.01,58.69,58.98,35682.0,56.557,56.8557,56.5474,56.8268,35682.0
2020-12-30 10:20:00,58.95,59.15,58.9,59.01,19384.0,56.7979,56.9906,56.7497,56.8557,19384.0
2020-12-30 10:30:00,59.03,59.11,58.87,58.93,27309.0,56.875,56.952,56.7208,56.7786,27309.0
2020-12-30 10:40:00,58.92,59.1,58.89,59.06,25748.0,56.769,56.9424,56.7401,56.9039,25748.0
2020-12-30 10:50:00,59.11,59.13,59.01,59.13,17144.0,56.952,56.9713,56.8557,56.9713,17144.0
2020-12-30 11:00:00,59.12,59.15,58.96,59.02,30266.0,56.9617,56.9906,56.8075,56.8653,30266.0
2020-12-30 11:10:00,58.98,58.99,58.67,58.69,18237.0,56.8268,56.8364,56.5281,56.5474,18237.0
2020-12-30 11:20:00,58.68,58.81,58.66,58.67,22751.0,56.5377,56.663,56.5185,56.5281,22751.0
2020-12-30 11:30:00,58.66,58.81,58.64,58.64,28624.0,56.5185,56.663,56.4992,56.4992,28624.0
2020-12-30 11:40:00,58.65,58.73,58.58,58.59,32121.0,56.5088,56.5859,56.4414,56.451,32121.0
2020-12-30 11:50:00,58.58,58.78,58.58,58.73,17560.0,56.4414,56.6341,56.4414,56.5859,17560.0
2020-12-30 12:00:00,58.74,58.96,58.71,58.95,13722.0,56.5955,56.8075,56.5666,56.7979,13722.0
2020-12-30 12:10:00,58.95,59.0,58.91,58.95,28917.0,56.7979,56.846,56.7593,56.7979,28917.0
2020-12-30 12:20:00,58.93,58.97,58.87,58.95,17736.0,56.7786,56.8171,56.7208,56.7979,17736.0
2020-12-30 12:30:00,58.95,59.07,58.86,58.98,48209.0,56.7979,56.9135,56.7112,56.8268,48209.0
2020-12-30 12:40:00,58.98,59.04,58.94,58.94,21072.0,56.8268,56.8846,56.7882,56.7882,21072.0
2020-12-30 12:50:00,58.94,58.99,58.85,58.98,15975.0,56.7882,56.8364,56.7015,56.8268,15975.0
2020-12-30 13:00:00,58.98,59.0,58.93,58.99,14348.0,56.8268,56.846,56.7786,56.8364,14348.0
2020-12-30 13:10:00,58.99,59.25,58.98,59.24,72161.0,56.8364,57.0869,56.8268,57.0773,72161.0
2020-12-30 13:20:00,59.23,59.25,59.03,59.04,50056.0,57.0677,57.0869,56.875,56.8846,50056.0
2020-12-30 13:30:00,59.04,59.07,58.99,59.01,21208.0,56.8846,56.9135,56.8364,56.8557,21208.0
2020-12-30 13:40:00,59.02,59.09,58.98,58.99,19512.0,56.8653,56.9328,56.8268,56.8364,19512.0
2020-12-30 13:50:00,59.0,59.01,58.94,58.96,14581.0,56.846,56.8557,56.7882,56.8075,14581.0
2020-12-30 14:00:00,58.96,58.98,58.88,58.95,28856.0,56.8075,56.8268,56.7304,56.7979,28856.0
2020-12-30 14:10:00,58.96,58.98,58.87,58.92,16382.0,56.8075,56.8268,56.7208,56.769,16382.0
2020-12-30 14:20:00,58.94,58.95,58.77,58.87,29158.0,56.7882,56.7979,56.6244,56.7208,29158.0
2020-12-30 14:30:00,58.88,58.88,58.76,58.79,19754.0,56.7304,56.7304,56.6148,56.6437,19754.0
2020-12-30 14:40:00,58.79,58.85,58.73,58.75,23850.0,56.6437,56.7015,56.5859,56.6052,23850.0
2020-12-30 14:50:00,58.74,58.78,58.63,58.71,21962.0,56.5955,56.6341,56.4896,56.5666,21962.0
2020-12-30 15:00:00,58.7,58.71,58.64,58.69,24089.0,56.557,56.5666,56.4992,56.5474,24089.0
2020-12-30 15:10:00,58.69,58.76,58.67,58.71,33094.0,56.5474,56.6148,56.5281,56.5666,33094.0
2020-12-30 15:20:00,58.7,58.83,58.69,58.82,44796.0,56.557,56.6823,56.5474,56.6726,44796.0
2020-12-30 15:30:00,58.82,58.95,58.81,58.92,50025.0,56.6726,56.7979,56.663,56.769,50025.0
2020-12-30 15:40:00,58.93,58.96,58.77,58.87,77331.0,56.7786,56.8075,56.6244,56.7208,77331.0
2020-12-30 15:50:00,58.86,58.93,58.73,58.75,274398.0,56.7112,56.7786,56.5859,56.6052,274398.0
2020-12-31 09:30:00,58.9,58.9,58.46,58.49,54657.0,56.7497,56.7497,56.3258,56.3547,54657.0
2020-12-31 09:40:00,58.43,58.75,58.32,58.75,33985.0,56.2969,56.6052,56.1909,56.6052,33985.0
2020-12-31 09:50:00,58.75,58.76,58.48,58.58,31593.0,56.6052,56.6148,56.345,56.4414,31593.0
2020-12-31 10:00:00,58.55,58.92,58.52,58.62,39028.0,56.4125,56.769,56.3836,56.4799,39028.0
2020-12-31 10:10:00,58.61,58.64,58.52,58.53,32980.0,56.4703,56.4992,56.3836,56.3932,32980.0
2020-12-31 10:20:00,58.53,58.82,58.52,58.82,65450.0,56.3932,56.6726,56.3836,56.6726,65450.0
2020-12-31 10:30:00,58.85,58.9,58.75,58.83,48536.0,56.7015,56.7497,56.6052,56.6823,48536.0
2020-12-31 10:40:00,58.84,58.96,58.81,58.82,47605.0,56.6919,56.8075,56.663,56.6726,47605.0
2020-12-31 10:50:00,58.81,59.04,58.8,59.02,49030.0,56.663,56.8846,56.6534,56.8653,49030.0
2020-12-31 11:00:00,59.02,59.2,58.94,59.13,203510.0,56.8653,57.0387,56.7882,56.9713,203510.0
2020-12-31 11:10:00,59.1,59.17,59.0,59.07,98167.0,56.9424,57.0098,56.846,56.9135,98167.0
2020-12-31 11:20:00,59.07,59.2,59.04,59.16,55832.0,56.9135,57.0387,56.8846,57.0002,55832.0
2020-12-31 11:30:00,59.18,59.23,59.1,59.13,36926.0,57.0195,57.0677,56.9424,56.9713,36926.0
2020-12-31 11:40:00,59.12,59.25,59.12,59.19,28429.0,56.9617,57.0869,56.9617,57.0291,28429.0
2020-12-31 11:50:00,59.19,59.28,59.11,59.28,16380.0,57.0291,57.1158,56.952,57.1158,16380.0
2020-12-31 12:00:00,59.28,59.33,59.19,59.28,39837.0,57.1158,57.164,57.0291,57.1158,39837.0
2020-12-31 12:10:00,59.29,59.5,59.28,59.46,207805.0,57.1255,57.3278,57.1158,57.2893,207805.0
2020-12-31 12:20:00,59.45,59.58,59.38,59.57,46568.0,57.2796,57.4049,57.2122,57.3952,46568.0
2020-12-31 12:30:00,59.56,59.6,59.39,59.4,20903.0,57.3856,57.4241,57.2218,57.2314,20903.0
2020-12-31 12:40:00,59.4,59.53,59.37,59.52,22547.0,57.2314,57.3567,57.2025,57.3471,22547.0
2020-12-31 12:50:00,59.51,59.52,59.38,59.49,51472.0,57.3374,57.3471,57.2122,57.3182,51472.0
2020-12-31 13:00:00,59.5,59.54,59.43,59.44,17434.0,57.3278,57.3663,57.2604,57.27,17434.0
2020-12-31 13:10:00,59.43,59.61,59.43,59.61,16454.0,57.2604,57.4338,57.2604,57.4338,16454.0
2020-12-31 13:20:00,59.61,59.62,59.48,59.51,15444.0,57.4338,57.4434,57.3085,57.3374,15444.0
2020-12-31 13:30:00,59.5,59.53,59.46,59.51,22214.0,57.3278,57.3567,57.2893,57.3374,22214.0
2020-12-31 13:40:00,59.5,59.62,59.49,59.59,29629.0,57.3278,57.4434,57.3182,57.4145,29629.0
2020-12-31 13:50:00,59.6,59.73,59.55,59.71,34911.0,57.4241,57.5494,57.376,57.5301,34911.0
2020-12-31 14:00:00,59.71,59.71,59.52,59.64,45002.0,57.5301,57.5301,57.3471,57.4627,45002.0
2020-12-31 14:10:00,59.63,59.9,59.63,59.79,62205.0,57.453,57.7132,57.453,57.6072,62205.0
2020-12-31 14:20:00,59.79,59.83,59.72,59.75,47523.0,57.6072,57.6457,57.5398,57.5687,47523.0
2020-12-31 14:30:00,59.76,59.87,59.71,59.73,79794.0,57.5783,57.6843,57.5301,57.5494,79794.0
2020-12-31 14:40:00,59.73,59.75,59.6,59.62,32128.0,57.5494,57.5687,57.4241,57.4434,32128.0
2020-12-31 14:50:00,59.6,59.63,59.56,59.56,20490.0,57.4241,57.453,57.3856,57.3856,20490.0
2020-12-31 15:00:00,59.56,59.69,59.55,59.69,31300.0,57.3856,57.5109,57.376,57.5109,31300.0
2020-12-31 15:10:00,59.66,59.88,59.63,59.83,37227.0,57.482,57.6939,57.453,57.6457,37227.0
2020-12-31 15:20:00,59.84,59.87,59.59,59.6,63550.0,57.6554,57.6843,57.4145,57.4241,63550.0
2020-12-31 15:30:00,59.6,59.71,59.55,59.64,49299.0,57.4241,57.5301,57.376,57.4627,49299.0
2020-12-31 15:40:00,59.64,59.7,59.52,59.52,73911.0,57.4627,57.5205,57.3471,57.3471,73911.0
2020-12-31 15:50:00,59.51,59.7,59.49,59.6,190918.0,57.3374,57.5205,57.3182,57.4241,190918.0
2021-01-04 09:30:00,59.8,60.29,59.66,59.76,132177.0,57.6168,58.089,57.482,57.5783,132177.0
2021-01-04 09:40:00,59.72,59.72,58.44,58.49,101684.0,57.5398,57.5398,56.3065,56.3547,101684.0
2021-01-04 09:50:00,58.49,58.57,58.25,58.41,115241.0,56.3547,56.4317,56.1234,56.2776,115241.0
2021-01-04 10:00:00,58.42,58.67,58.24,58.34,74441.0,56.2872,56.5281,56.1138,56.2101,74441.0
2021-01-04 10:10:00,58.34,58.48,57.83,57.86,106782.0,56.2101,56.345,55.7188,55.7477,106782.0
2021-01-04 10:20:00,57.86,58.09,57.73,58.04,97786.0,55.7477,55.9693,55.6224,55.9211,97786.0
2021-01-04 10:30:00,58.05,58.17,57.85,58.16,92668.0,55.9307,56.0464,55.738,56.0367,92668.0
2021-01-04 10:40:00,58.17,58.41,58.14,58.26,126084.0,56.0464,56.2776,56.0174,56.1331,126084.0
2021-01-04 10:50:00,58.26,58.27,57.82,58.07,136359.0,56.1331,56.1427,55.7091,55.95,136359.0
2021-01-04 11:00:00,58.05,58.18,57.49,57.49,99767.0,55.9307,56.056,55.3912,55.3912,99767.0
2021-01-04 11:10:00,57.5,57.74,57.32,57.73,105875.0,55.4008,55.632,55.2274,55.6224,105875.0
2021-01-04 11:20:00,57.72,57.95,57.59,57.91,63162.0,55.6128,55.8344,55.4875,55.7958,63162.0
2021-01-04 11:30:00,57.91,57.93,57.67,57.77,51643.0,55.7958,55.8151,55.5646,55.661,51643.0
2021-01-04 11:40:00,57.76,57.83,57.66,57.7,40290.0,55.6513,55.7188,55.555,55.5935,40290.0
2021-01-04 11:50:00,57.72,57.83,57.53,57.65,53905.0,55.6128,55.7188,55.4297,55.5453,53905.0
2021-01-04 12:00:00,57.65,57.73,57.48,57.53,54547.0,55.5453,55.6224,55.3815,55.4297,54547.0
2021-01-04 12:10:00,57.55,57.74,57.37,57.73,35333.0,55.449,55.632,55.2756,55.6224,35333.0
2021-01-04 12:20:00,57.72,57.74,57.57,57.73,44582.0,55.6128,55.632,55.4683,55.6224,44582.0
2021-01-04 12:30:00,57.73,57.88,57.66,57.73,52437.0,55.6224,55.7669,55.555,55.6224,52437.0
2021-01-04 12:40:00,57.73,57.73,57.62,57.63,40574.0,55.6224,55.6224,55.5164,55.5261,40574.0
2021-01-04 12:50:00,57.63,57.96,57.58,57.94,40678.0,55.5261,55.844,55.4779,55.8247,40678.0
2021-01-04 13:00:00,57.91,57.99,57.8,57.98,36383.0,55.7958,55.8729,55.6899,55.8633,36383.0
2021-01-04 13:10:00,58.0,58.22,57.94,58.2,46187.0,55.8826,56.0945,55.8247,56.0753,46187.0
2021-01-04 13:20:00,58.21,58.38,58.14,58.32,44136.0,56.0849,56.2487,56.0174,56.1909,44136.0
2021-01-04 13:30:00,58.32,58.32,58.17,58.28,30593.0,56.1909,56.1909,56.0464,56.1523,30593.0
2021-01-04 13:40:00,58.27,58.54,58.2,58.48,99375.0,56.1427,56.4028,56.0753,56.345,99375.0
2021-01-04 13:50:00,58.47,58.57,58.4,58.52,61609.0,56.3354,56.4317,56.268,56.3836,61609.0
2021-01-04 14:00:00,58.5,58.53,58.17,58.18,37139.0,56.3643,56.3932,56.0464,56.056,37139.0
2021-01-04 14:10:00,58.18,58.34,58.11,58.26,45328.0,56.056,56.2101,55.9885,56.1331,45328.0
2021-01-04 14:20:00,58.26,58.34,58.16,58.25,32885.0,56.1331,56.2101,56.0367,56.1234,32885.0
2021-01-04 14:30:00,58.25,58.25,58.08,58.15,47595.0,56.1234,56.1234,55.9596,56.0271,47595.0
2021-01-04 14:40:00,58.16,58.26,58.14,58.15,43518.0,56.0367,56.1331,56.0174,56.0271,43518.0
2021-01-04 14:50:00,58.15,58.38,58.14,58.34,53341.0,56.0271,56.2487,56.0174,56.2101,53341.0
2021-01-04 15:00:00,58.34,58.34,58.1,58.26,45653.0,56.2101,56.2101,55.9789,56.1331,45653.0
2021-01-04 15:10:00,58.27,58.34,58.0,58.04,57547.0,56.1427,56.2101,55.8826,55.9211,57547.0
2021-01-04 15:20:00,58.04,58.13,58.0,58.03,51830.0,55.9211,56.0078,55.8826,55.9115,51830.0
2021-01-04 15:30:00,58.03,58.2,57.93,58.2,82416.0,55.9115,56.0753,55.8151,56.0753,82416.0
2021-01-04 15:40:00,58.19,58.19,58.0,58.07,84703.0,56.0656,56.0656,55.8826,55.95,84703.0
2021-01-04 15:50:00,58.06,58.11,57.85,57.96,304005.0,55.9404,55.9885,55.738,55.844,304005.0
2021-01-05 09:30:00,57.79,58.7,57.72,58.64,64472.0,55.6802,56.557,55.6128,56.4992,64472.0
2021-01-05 09:40:00,58.61,58.86,58.53,58.8,68311.0,56.4703,56.7112,56.3932,56.6534,68311.0
2021-01-05 09:50:00,58.81,58.91,58.34,58.44,73092.0,56.663,56.7593,56.2101,56.3065,73092.0
2021-01-05 10:00:00,58.44,58.85,58.44,58.5,55010.0,56.3065,56.7015,56.3065,56.3643,55010.0
2021-01-05 10:10:00,58.47,58.56,58.21,58.22,38587.0,56.3354,56.4221,56.0849,56.0945,38587.0
2021-01-05 10:20:00,58.19,58.42,58.19,58.27,29206.0,56.0656,56.2872,56.0656,56.1427,29206.0
2021-01-05 10:30:00,58.25,58.26,58.02,58.05,34776.0,56.1234,56.1331,55.9018,55.9307,34776.0
2021-01-05 10:40:00,58.05,58.13,57.83,57.95,54959.0,55.9307,56.0078,55.7188,55.8344,54959.0
2021-01-05 10:50:00,57.99,58.24,57.94,58.0,36213.0,55.8729,56.1138,55.8247,55.8826,36213.0
2021-01-05 11:00:00,58.04,58.1,57.93,58.05,25605.0,55.9211,55.9789,55.8151,55.9307,25605.0
2021-01-05 11:10:00,58.03,58.03,57.89,58.02,40498.0,55.9115,55.9115,55.7766,55.9018,40498.0
2021-01-05 11:20:00,58.0,58.17,57.99,58.15,22856.0,55.8826,56.0464,55.8729,56.0271,22856.0
2021-01-05 11:30:00,58.17,58.26,58.1,58.25,30453.0,56.0464,56.1331,55.9789,56.1234,30453.0
2021-01-05 11:40:00,58.26,58.48,58.23,58.46,32927.0,56.1331,56.345,56.1042,56.3258,32927.0
2021-01-05 11:50:00,58.48,58.58,58.47,58.54,29289.0,56.345,56.4414,56.3354,56.4028,29289.0
2021-01-05 12:00:00,58.57,58.82,58.5,58.77,36460.0,56.4317,56.6726,56.3643,56.6244,36460.0
2021-01-05 12:10:00,58.77,58.86,58.67,58.73,26944.0,56.6244,56.7112,56.5281,56.5859,26944.0
2021-01-05 12:20:00,58.75,58.78,58.6,58.6,19332.0,56.6052,56.6341,56.4607,56.4607,19332.0
2021-01-05 12:30:00,58.61,58.84,58.6,58.84,62218.0,56.4703,56.6919,56.4607,56.6919,62218.0
2021-01-05 12:40:00,58.85,58.94,58.83,58.94,52331.0,56.7015,56.7882,56.6823,56.7882,52331.0
2021-01-05 12:50:00,58.92,59.21,58.9,59.2,59727.0,56.769,57.0484,56.7497,57.0387,59727.0
2021-01-05 13:00:00,59.2,59.36,59.17,59.26,62949.0,57.0387,57.1929,57.0098,57.0966,62949.0
2021-01-05 13:10:00,59.28,59.31,59.13,59.25,28054.0,57.1158,57.1447,56.9713,57.0869,28054.0
2021-01-05 13:20:00,59.24,59.26,59.14,59.22,26465.0,57.0773,57.0966,56.9809,57.058,26465.0
2021-01-05 13:30:00,59.26,59.27,59.11,59.12,21358.0,57.0966,57.1062,56.952,56.9617,21358.0
2021-01-05 13:40:00,59.13,59.25,59.13,59.16,22966.0,56.9713,57.0869,56.9713,57.0002,22966.0
2021-01-05 13:50:00,59.16,59.36,59.1,59.35,35830.0,57.0002,57.1929,56.9424,57.1833,35830.0
2021-01-05 14:00:00,59.35,59.51,59.32,59.49,36809.0,57.1833,57.3374,57.1544,57.3182,36809.0
2021-01-05 14:10:00,59.49,59.5,59.39,59.42,25766.0,57.3182,57.3278,57.2218,57.2507,25766.0
2021-01-05 14:20:00,59.43,59.66,59.4,59.64,46102.0,57.2604,57.482,57.2314,57.4627,46102.0
2021-01-05 14:30:00,59.64,59.69,59.45,59.45,71902.0,57.4627,57.5109,57.2796,57.2796,71902.0
2021-01-05 14:40:00,59.45,59.58,59.45,59.55,50846.0,57.2796,57.4049,57.2796,57.376,50846.0
2021-01-05 14:50:00,59.54,59.56,59.26,59.29,55116.0,57.3663,57.3856,57.0966,57.1255,55116.0
2021-01-05 15:00:00,59.29,59.5,59.25,59.44,42855.0,57.1255,57.3278,57.0869,57.27,42855.0
2021-01-05 15:10:00,59.44,59.52,59.42,59.46,58096.0,57.27,57.3471,57.2507,57.2893,58096.0
2021-01-05 15:20:00,59.47,59.47,59.31,59.38,49599.0,57.2989,57.2989,57.1447,57.2122,49599.0
2021-01-05 15:30:00,59.36,59.44,59.31,59.34,67980.0,57.1929,57.27,57.1447,57.1736,67980.0
2021-01-05 15:40:00,59.33,59.5,59.28,59.48,94354.0,57.164,57.3278,57.1158,57.3085,94354.0
2021-01-05 15:50:00,59.48,59.55,59.34,59.45,257303.0,57.3085,57.376,57.1736,57.2796,257303.0
2021-01-06 09:30:00,59.1,59.79,58.91,59.03,173450.0,56.9424,57.6072,56.7593,56.875,173450.0
2021-01-06 09:40:00,59.1,59.58,58.9,59.46,53164.0,56.9424,57.4049,56.7497,57.2893,53164.0
2021-01-06 09:50:00,59.43,59.52,59.22,59.52,81091.0,57.2604,57.3471,57.058,57.3471,81091.0
2021-01-06 10:00:00,59.52,59.71,59.36,59.51,122253.0,57.3471,57.5301,57.1929,57.3374,122253.0
2021-01-06 10:10:00,59.52,59.52,59.26,59.38,163843.0,57.3471,57.3471,57.0966,57.2122,163843.0
2021-01-06 10:20:00,59.39,59.46,59.14,59.18,110274.0,57.2218,57.2893,56.9809,57.0195,110274.0
2021-01-06 10:30:00,59.2,59.56,59.16,59.54,61932.0,57.0387,57.3856,57.0002,57.3663,61932.0
2021-01-06 10:40:00,59.55,59.59,59.42,59.56,35800.0,57.376,57.4145,57.2507,57.3856,35800.0
2021-01-06 10:50:00,59.57,59.69,59.54,59.61,57766.0,57.3952,57.5109,57.3663,57.4338,57766.0
2021-01-06 11:00:00,59.61,59.79,59.57,59.75,40243.0,57.4338,57.6072,57.3952,57.5687,40243.0
2021-01-06 11:10:00,59.76,59.94,59.7,59.9,49705.0,57.5783,57.7517,57.5205,57.7132,49705.0
2021-01-06 11:20:00,59.89,60.18,59.88,60.16,110222.0,57.7036,57.983,57.6939,57.9637,110222.0
2021-01-06 11:30:00,60.17,60.2,59.75,59.76,79801.0,57.9733,58.0022,57.5687,57.5783,79801.0
2021-01-06 11:40:00,59.76,59.78,59.56,59.67,76538.0,57.5783,57.5976,57.3856,57.4916,76538.0
2021-01-06 11:50:00,59.69,59.8,59.59,59.67,55320.0,57.5109,57.6168,57.4145,57.4916,55320.0
2021-01-06 12:00:00,59.67,59.87,59.67,59.82,33950.0,57.4916,57.6843,57.4916,57.6361,33950.0
2021-01-06 12:10:00,59.83,59.88,59.8,59.85,35382.0,57.6457,57.6939,57.6168,57.665,35382.0
2021-01-06 12:20:00,59.84,59.95,59.79,59.92,20646.0,57.6554,57.7614,57.6072,57.7325,20646.0
2021-01-06 12:30:00,59.95,59.99,59.87,59.88,40009.0,57.7614,57.7999,57.6843,57.6939,40009.0
2021-01-06 12:40:00,59.87,59.99,59.82,59.86,20365.0,57.6843,57.7999,57.6361,57.6747,20365.0
2021-01-06 12:50:00,59.85,59.92,59.76,59.83,28414.0,57.665,57.7325,57.5783,57.6457,28414.0
2021-01-06 13:00:00,59.83,59.86,59.7,59.84,22866.0,57.6457,57.6747,57.5205,57.6554,22866.0
2021-01-06 13:10:00,59.85,60.06,59.82,60.01,39863.0,57.665,57.8674,57.6361,57.8192,39863.0
2021-01-06 13:20:00,60.0,60.05,59.96,60.0,23116.0,57.8095,57.8577,57.771,57.8095,23116.0
2021-01-06 13:30:00,60.0,60.06,59.89,59.98,18110.0,57.8095,57.8674,57.7036,57.7903,18110.0
2021-01-06 13:40:00,59.99,60.11,59.96,60.08,26837.0,57.7999,57.9155,57.771,57.8866,26837.0
2021-01-06 13:50:00,60.1,60.22,60.08,60.1,35740.0,57.9059,58.0215,57.8866,57.9059,35740.0
2021-01-06 14:00:00,60.12,60.16,60.05,60.13,30060.0,57.9252,57.9637,57.8577,57.9348,30060.0
2021-01-06 14:10:00,60.12,60.25,59.94,60.01,35115.0,57.9252,58.0504,57.7517,57.8192,35115.0
2021-01-06 14:20:00,60.02,60.1,59.49,59.5,95260.0,57.8288,57.9059,57.3182,57.3278,95260.0
2021-01-06 14:30:00,59.49,59.63,58.37,58.57,268363.0,57.3182,57.453,56.239,56.4317,268363.0
2021-01-06 14:40:00,58.58,58.83,58.31,58.37,98213.0,56.4414,56.6823,56.1812,56.239,98213.0
2021-01-06 14:50:00,58.39,58.85,57.98,58.84,154582.0,56.2583,56.7015,55.8633,56.6919,154582.0
2021-01-06 15:00:00,58.85,58.85,58.44,58.57,56346.0,56.7015,56.7015,56.3065,56.4317,56346.0
2021-01-06 15:10:00,58.61,58.87,58.59,58.73,69650.0,56.4703,56.7208,56.451,56.5859,69650.0
2021-01-06 15:20:00,58.74,58.8,58.32,58.55,80149.0,56.5955,56.6534,56.1909,56.4125,80149.0
2021-01-06 15:30:00,58.56,58.7,58.35,58.64,99124.0,56.4221,56.557,56.2198,56.4992,99124.0
2021-01-06 15:40:00,58.65,58.74,58.33,58.53,150715.0,56.5088,56.5955,56.2005,56.3932,150715.0
2021-01-06 15:50:00,58.51,58.62,58.35,58.51,245913.0,56.3739,56.4799,56.2198,56.3739,245913.0
2021-01-07 09:30:00,58.5,58.79,57.84,57.87,227395.0,56.3643,56.6437,55.7284,55.7573,227395.0
2021-01-07 09:40:00,57.85,58.16,57.76,57.79,155961.0,55.738,56.0367,55.6513,55.6802,155961.0
2021-01-07 09:50:00,57.81,58.11,57.73,58.05,65181.0,55.6995,55.9885,55.6224,55.9307,65181.0
2021-01-07 10:00:00,58.06,58.44,57.92,58.0,95425.0,55.9404,56.3065,55.8055,55.8826,95425.0
2021-01-07 10:10:00,58.0,58.02,57.63,57.67,107677.0,55.8826,55.9018,55.5261,55.5646,107677.0
2021-01-07 10:20:00,57.67,58.18,57.67,58.05,65319.0,55.5646,56.056,55.5646,55.9307,65319.0
2021-01-07 10:30:00,58.07,58.27,57.82,58.27,120917.0,55.95,56.1427,55.7091,56.1427,120917.0
2021-01-07 10:40:00,58.26,58.6,58.24,58.53,161156.0,56.1331,56.4607,56.1138,56.3932,161156.0
2021-01-07 10:50:00,58.54,58.67,58.47,58.62,355047.0,56.4028,56.5281,56.3354,56.4799,355047.0
2021-01-07 11:00:00,58.64,58.74,58.22,58.24,56245.0,56.4992,56.5955,56.0945,56.1138,56245.0
2021-01-07 11:10:00,58.25,58.28,58.06,58.09,61569.0,56.1234,56.1523,55.9404,55.9693,61569.0
2021-01-07 11:20:00,58.12,58.17,58.01,58.16,39330.0,55.9982,56.0464,55.8922,56.0367,39330.0
2021-01-07 11:30:00,58.16,58.18,58.03,58.13,62315.0,56.0367,56.056,55.9115,56.0078,62315.0
2021-01-07 11:40:00,58.12,58.24,58.1,58.1,48172.0,55.9982,56.1138,55.9789,55.9789,48172.0
2021-01-07 11:50:00,58.11,58.12,57.87,58.0,58056.0,55.9885,55.9982,55.7573,55.8826,58056.0
2021-01-07 12:00:00,58.01,58.09,57.98,58.07,39892.0,55.8922,55.9693,55.8633,55.95,39892.0
2021-01-07 12:10:00,58.06,58.29,57.94,58.25,215338.0,55.9404,56.162,55.8247,56.1234,215338.0
2021-01-07 12:20:00,58.22,58.26,57.88,58.23,200718.0,56.0945,56.1331,55.7669,56.1042,200718.0
2021-01-07 12:30:00,58.23,58.37,58.22,58.25,47675.0,56.1042,56.239,56.0945,56.1234,47675.0
2021-01-07 12:40:00,58.25,58.34,58.23,58.25,30797.0,56.1234,56.2101,56.1042,56.1234,30797.0
2021-01-07 12:50:00,58.24,58.35,58.23,58.25,40897.0,56.1138,56.2198,56.1042,56.1234,40897.0
2021-01-07 13:00:00,58.27,58.36,58.23,58.24,33176.0,56.1427,56.2294,56.1042,56.1138,33176.0
2021-01-07 13:10:00,58.25,58.5,58.21,58.35,86731.0,56.1234,56.3643,56.0849,56.2198,86731.0
2021-01-07 13:20:00,58.35,58.43,58.34,58.41,43421.0,56.2198,56.2969,56.2101,56.2776,43421.0
2021-01-07 13:30:00,58.41,58.65,58.41,58.65,40904.0,56.2776,56.5088,56.2776,56.5088,40904.0
2021-01-07 13:40:00,58.64,58.79,58.63,58.71,44285.0,56.4992,56.6437,56.4896,56.5666,44285.0
2021-01-07 13:50:00,58.72,58.93,58.72,58.89,69341.0,56.5763,56.7786,56.5763,56.7401,69341.0
2021-01-07 14:00:00,58.87,58.93,58.75,58.77,26186.0,56.7208,56.7786,56.6052,56.6244,26186.0
2021-01-07 14:10:00,58.75,58.84,58.74,58.8,18734.0,56.6052,56.6919,56.5955,56.6534,18734.0
2021-01-07 14:20:00,58.81,58.86,58.78,58.84,28012.0,56.663,56.7112,56.6341,56.6919,28012.0
2021-01-07 14:30:00,58.85,58.93,58.81,58.89,37756.0,56.7015,56.7786,56.663,56.7401,37756.0
2021-01-07 14:40:00,58.88,58.89,58.72,58.77,48799.0,56.7304,56.7401,56.5763,56.6244,48799.0
2021-01-07 14:50:00,58.77,58.78,58.61,58.64,55968.0,56.6244,56.6341,56.4703,56.4992,55968.0
2021-01-07 15:00:00,58.64,58.68,58.5,58.5,38268.0,56.4992,56.5377,56.3643,56.3643,38268.0
2021-01-07 15:10:00,58.5,58.5,58.36,58.41,40079.0,56.3643,56.3643,56.2294,56.2776,40079.0
2021-01-07 15:20:00,58.41,58.48,58.28,58.33,46488.0,56.2776,56.345,56.1523,56.2005,46488.0
2021-01-07 15:30:00,58.32,58.33,58.16,58.18,63605.0,56.1909,56.2005,56.0367,56.056,63605.0
2021-01-07 15:40:00,58.19,58.29,58.17,58.18,93029.0,56.0656,56.162,56.0464,56.056,93029.0
2021-01-07 15:50:00,58.18,58.3,58.13,58.16,218473.0,56.056,56.1716,56.0078,56.0367,218473.0
2021-01-08 09:30:00,58.28,58.55,57.91,58.16,88049.0,56.1523,56.4125,55.7958,56.0367,88049.0
2021-01-08 09:40:00,58.1,58.49,58.03,58.33,37539.0,55.9789,56.3547,55.9115,56.2005,37539.0
2021-01-08 09:50:00,58.31,58.36,58.17,58.24,29714.0,56.1812,56.2294,56.0464,56.1138,29714.0
2021-01-08 10:00:00,58.25,58.3,58.11,58.15,46352.0,56.1234,56.1716,55.9885,56.0271,46352.0
2021-01-08 10:10:00,58.13,58.18,57.94,57.98,63467.0,56.0078,56.056,55.8247,55.8633,63467.0
2021-01-08 10:20:00,58.0,58.02,57.77,57.84,70600.0,55.8826,55.9018,55.661,55.7284,70600.0
2021-01-08 10:30:00,57.84,58.1,57.8,58.01,73879.0,55.7284,55.9789,55.6899,55.8922,73879.0
2021-01-08 10:40:00,58.01,58.08,57.83,57.94,38780.0,55.8922,55.9596,55.7188,55.8247,38780.0
2021-01-08 10:50:00,57.92,58.02,57.86,57.97,44114.0,55.8055,55.9018,55.7477,55.8537,44114.0
2021-01-08 11:00:00,57.98,58.0,57.78,57.81,34305.0,55.8633,55.8826,55.6706,55.6995,34305.0
2021-01-08 11:10:00,57.82,57.97,57.78,57.84,63035.0,55.7091,55.8537,55.6706,55.7284,63035.0
2021-01-08 11:20:00,57.85,57.88,57.73,57.84,32625.0,55.738,55.7669,55.6224,55.7284,32625.0
2021-01-08 11:30:00,57.85,58.0,57.78,57.98,27424.0,55.738,55.8826,55.6706,55.8633,27424.0
2021-01-08 11:40:00,57.98,58.03,57.79,57.9,40225.0,55.8633,55.9115,55.6802,55.7862,40225.0
2021-01-08 11:50:00,57.87,57.95,57.83,57.89,58450.0,55.7573,55.8344,55.7188,55.7766,58450.0
2021-01-08 12:00:00,57.86,57.87,57.56,57.57,48253.0,55.7477,55.7573,55.4586,55.4683,48253.0
2021-01-08 12:10:00,57.57,57.62,57.52,57.58,35626.0,55.4683,55.5164,55.4201,55.4779,35626.0
2021-01-08 12:20:00,57.55,57.68,57.53,57.65,28019.0,55.449,55.5742,55.4297,55.5453,28019.0
2021-01-08 12:30:00,57.64,57.66,57.55,57.66,34548.0,55.5357,55.555,55.449,55.555,34548.0
2021-01-08 12:40:00,57.67,57.73,57.42,57.47,44857.0,55.5646,55.6224,55.3237,55.3719,44857.0
2021-01-08 12:50:00,57.48,57.55,57.43,57.51,31278.0,55.3815,55.449,55.3334,55.4104,31278.0
2021-01-08 13:00:00,57.51,57.57,57.47,57.54,81250.0,55.4104,55.4683,55.3719,55.4394,81250.0
2021-01-08 13:10:00,57.54,57.55,57.3,57.31,46827.0,55.4394,55.449,55.2081,55.2177,46827.0
2021-01-08 13:20:00,57.31,57.37,57.25,57.37,59096.0,55.2177,55.2756,55.1599,55.2756,59096.0
2021-01-08 13:30:00,57.36,57.38,57.05,57.2,84431.0,55.2659,55.2852,54.9672,55.1118,84431.0
2021-01-08 13:40:00,57.16,57.25,57.01,57.24,66112.0,55.0732,55.1599,54.9287,55.1503,66112.0
2021-01-08 13:50:00,57.21,57.28,57.12,57.27,45525.0,55.1214,55.1888,55.0347,55.1792,45525.0
2021-01-08 14:00:00,57.28,57.44,57.28,57.36,59639.0,55.1888,55.343,55.1888,55.2659,59639.0
2021-01-08 14:10:00,57.36,57.42,57.25,57.37,34237.0,55.2659,55.3237,55.1599,55.2756,34237.0
2021-01-08 14:20:00,57.37,59.79,57.28,58.82,1976013.0,55.2756,57.6072,55.1888,56.6726,1976013.0
2021-01-08 14:30:00,58.8,58.83,57.82,58.25,1030845.0,56.6534,56.6823,55.7091,56.1234,1030845.0
2021-01-08 14:40:00,58.25,58.31,57.48,57.86,351096.0,56.1234,56.1812,55.3815,55.7477,351096.0
2021-01-08 14:50:00,57.87,57.98,57.73,57.85,105000.0,55.7573,55.8633,55.6224,55.738,105000.0
2021-01-08 15:00:00,57.83,57.98,57.74,57.95,144842.0,55.7188,55.8633,55.632,55.8344,144842.0
2021-01-08 15:10:00,57.95,57.96,57.82,57.85,62091.0,55.8344,55.844,55.7091,55.738,62091.0
2021-01-08 15:20:00,57.83,57.98,57.79,57.98,80217.0,55.7188,55.8633,55.6802,55.8633,80217.0
2021-01-08 15:30:00,57.97,58.0,57.88,58.0,87701.0,55.8537,55.8826,55.7669,55.8826,87701.0
2021-01-08 15:40:00,57.99,58.03,57.73,57.86,151823.0,55.8729,55.9115,55.6224,55.7477,151823.0
2021-01-08 15:50:00,57.87,57.95,57.79,57.93,254824.0,55.7573,55.8344,55.6802,55.8151,254824.0
2021-01-11 09:30:00,56.89,56.97,56.12,56.88,403895.0,54.8131,54.8902,54.0712,54.8034,403895.0
2021-01-11 09:40:00,56.89,57.0,56.45,56.57,84618.0,54.8131,54.9191,54.3891,54.5048,84618.0
2021-01-11 09:50:00,56.53,56.87,56.48,56.64,148782.0,54.4662,54.7938,54.418,54.5722,148782.0
2021-01-11 10:00:00,56.68,56.8,56.6,56.62,126271.0,54.6107,54.7264,54.5337,54.5529,126271.0
2021-01-11 10:10:00,56.6,56.67,56.41,56.59,75476.0,54.5337,54.6011,54.3506,54.524,75476.0
2021-01-11 10:20:00,56.59,56.68,56.41,56.45,84172.0,54.524,54.6107,54.3506,54.3891,84172.0
2021-01-11 10:30:00,56.45,56.51,56.2,56.35,106719.0,54.3891,54.447,54.1483,54.2928,106719.0
2021-01-11 10:40:00,56.36,56.36,56.06,56.14,96984.0,54.3024,54.3024,54.0134,54.0905,96984.0
2021-01-11 10:50:00,56.14,56.38,56.12,56.17,127047.0,54.0905,54.3217,54.0712,54.1194,127047.0
2021-01-11 11:00:00,56.18,56.39,56.16,56.25,66213.0,54.129,54.3313,54.1097,54.1964,66213.0
2021-01-11 11:10:00,56.26,56.3,56.11,56.24,61075.0,54.2061,54.2446,54.0616,54.1868,61075.0
2021-01-11 11:20:00,56.27,56.52,56.26,56.35,87432.0,54.2157,54.4566,54.2061,54.2928,87432.0
2021-01-11 11:30:00,56.34,56.41,56.25,56.4,38960.0,54.2832,54.3506,54.1964,54.341,38960.0
2021-01-11 11:40:00,56.39,56.53,56.39,56.49,41122.0,54.3313,54.4662,54.3313,54.4277,41122.0
2021-01-11 11:50:00,56.49,56.57,56.39,56.53,62402.0,54.4277,54.5048,54.3313,54.4662,62402.0
2021-01-11 12:00:00,56.54,56.73,56.48,56.72,128882.0,54.4759,54.6589,54.418,54.6493,128882.0
2021-01-11 12:10:00,56.71,56.78,56.68,56.72,36485.0,54.6397,54.7071,54.6107,54.6493,36485.0
2021-01-11 12:20:00,56.73,56.78,56.6,56.63,34536.0,54.6589,54.7071,54.5337,54.5626,34536.0
2021-01-11 12:30:00,56.64,56.79,56.63,56.74,30530.0,54.5722,54.7167,54.5626,54.6686,30530.0
2021-01-11 12:40:00,56.74,56.82,56.7,56.82,36692.0,54.6686,54.7456,54.63,54.7456,36692.0
2021-01-11 12:50:00,56.82,56.88,56.72,56.76,57355.0,54.7456,54.8034,54.6493,54.6878,57355.0
2021-01-11 13:00:00,56.76,56.9,56.73,56.8,121881.0,54.6878,54.8227,54.6589,54.7264,121881.0
2021-01-11 13:10:00,56.81,56.86,56.78,56.8,42628.0,54.736,54.7842,54.7071,54.7264,42628.0
2021-01-11 13:20:00,56.8,56.85,56.65,56.73,34438.0,54.7264,54.7745,54.5818,54.6589,34438.0
2021-01-11 13:30:00,56.74,56.79,56.7,56.78,26433.0,54.6686,54.7167,54.63,54.7071,26433.0
2021-01-11 13:40:00,56.76,56.78,56.6,56.62,19250.0,54.6878,54.7071,54.5337,54.5529,19250.0
2021-01-11 13:50:00,56.62,56.8,56.62,56.69,51066.0,54.5529,54.7264,54.5529,54.6204,51066.0
2021-01-11 14:00:00,56.66,56.7,56.61,56.64,32362.0,54.5915,54.63,54.5433,54.5722,32362.0
2021-01-11 14:10:00,56.63,56.67,56.51,56.51,33757.0,54.5626,54.6011,54.447,54.447,33757.0
2021-01-11 14:20:00,56.53,56.56,56.5,56.51,42741.0,54.4662,54.4951,54.4373,54.447,42741.0
2021-01-11 14:30:00,56.5,56.61,56.46,56.51,28893.0,54.4373,54.5433,54.3988,54.447,28893.0
2021-01-11 14:40:00,56.51,56.53,56.4,56.44,36780.0,54.447,54.4662,54.341,54.3795,36780.0
2021-01-11 14:50:00,56.43,56.49,56.36,56.49,36902.0,54.3699,54.4277,54.3024,54.4277,36902.0
2021-01-11 15:00:00,56.49,56.64,56.41,56.41,50078.0,54.4277,54.5722,54.3506,54.3506,50078.0
2021-01-11 15:10:00,56.42,56.44,56.29,56.32,51602.0,54.3602,54.3795,54.235,54.2639,51602.0
2021-01-11 15:20:00,56.31,56.42,56.29,56.31,50615.0,54.2543,54.3602,54.235,54.2543,50615.0
2021-01-11 15:30:00,56.31,56.4,56.28,56.3,70515.0,54.2543,54.341,54.2254,54.2446,70515.0
2021-01-11 15:40:00,56.29,56.42,56.24,56.38,121406.0,54.235,54.3602,54.1868,54.3217,121406.0
2021-01-11 15:50:00,56.38,56.48,56.31,56.43,372588.0,54.3217,54.418,54.2543,54.3699,372588.0
2021-01-12 09:30:00,56.9,57.25,56.3,56.76,459336.0,54.8227,55.1599,54.2446,54.6878,459336.0
2021-01-12 09:40:00,56.76,56.8,56.31,56.33,111663.0,54.6878,54.7264,54.2543,54.2735,111663.0
2021-01-12 09:50:00,56.31,56.31,55.92,56.1,125240.0,54.2543,54.2543,53.8785,54.0519,125240.0
2021-01-12 10:00:00,56.08,56.31,56.04,56.07,79744.0,54.0327,54.2543,53.9941,54.023,79744.0
2021-01-12 10:10:00,56.04,56.15,55.8,56.11,181696.0,53.9941,54.1001,53.7629,54.0616,181696.0
2021-01-12 10:20:00,56.11,56.26,56.01,56.14,64834.0,54.0616,54.2061,53.9652,54.0905,64834.0
2021-01-12 10:30:00,56.15,56.22,55.95,56.01,77224.0,54.1001,54.1675,53.9074,53.9652,77224.0
2021-01-12 10:40:00,56.01,56.28,55.93,56.17,64266.0,53.9652,54.2254,53.8881,54.1194,64266.0
2021-01-12 10:50:00,56.16,56.29,56.13,56.2,54980.0,54.1097,54.235,54.0808,54.1483,54980.0
2021-01-12 11:00:00,56.18,56.26,56.01,56.03,81171.0,54.129,54.2061,53.9652,53.9845,81171.0
2021-01-12 11:10:00,56.03,56.08,55.85,55.9,174058.0,53.9845,54.0327,53.811,53.8592,174058.0
2021-01-12 11:20:00,55.9,55.92,55.75,55.8,70849.0,53.8592,53.8785,53.7147,53.7629,70849.0
2021-01-12 11:30:00,55.81,55.93,55.75,55.87,50774.0,53.7725,53.8881,53.7147,53.8303,50774.0
2021-01-12 11:40:00,55.87,55.94,55.8,55.88,32397.0,53.8303,53.8978,53.7629,53.84,32397.0
2021-01-12 11:50:00,55.9,55.98,55.8,55.98,37964.0,53.8592,53.9363,53.7629,53.9363,37964.0
2021-01-12 12:00:00,55.98,56.16,55.9,55.97,63562.0,53.9363,54.1097,53.8592,53.9267,63562.0
2021-01-12 12:10:00,56.0,56.18,55.93,56.18,53623.0,53.9556,54.129,53.8881,54.129,53623.0
2021-01-12 12:20:00,56.18,56.27,56.09,56.1,54606.0,54.129,54.2157,54.0423,54.0519,54606.0
2021-01-12 12:30:00,56.11,56.11,55.88,55.89,70118.0,54.0616,54.0616,53.84,53.8496,70118.0
2021-01-12 12:40:00,55.9,56.09,55.83,56.05,31465.0,53.8592,54.0423,53.7918,54.0037,31465.0
2021-01-12 12:50:00,56.08,56.15,55.99,56.02,36012.0,54.0327,54.1001,53.9459,53.9748,36012.0
2021-01-12 13:00:00,56.02,56.07,55.91,56.04,52584.0,53.9748,54.023,53.8689,53.9941,52584.0
2021-01-12 13:10:00,56.05,56.09,56.0,56.07,38991.0,54.0037,54.0423,53.9556,54.023,38991.0
2021-01-12 13:20:00,56.07,56.1,55.94,56.04,81183.0,54.023,54.0519,53.8978,53.9941,81183.0
2021-01-12 13:30:00,56.05,56.15,56.03,56.15,28496.0,54.0037,54.1001,53.9845,54.1001,28496.0
2021-01-12 13:40:00,56.15,56.26,56.11,56.23,46087.0,54.1001,54.2061,54.0616,54.1772,46087.0
2021-01-12 13:50:00,56.23,56.33,56.19,56.28,44303.0,54.1772,54.2735,54.1386,54.2254,44303.0
2021-01-12 14:00:00,56.27,56.44,56.24,56.39,54821.0,54.2157,54.3795,54.1868,54.3313,54821.0
2021-01-12 14:10:00,56.4,56.59,56.36,56.55,106163.0,54.341,54.524,54.3024,54.4855,106163.0
2021-01-12 14:20:00,56.55,56.64,56.51,56.55,46126.0,54.4855,54.5722,54.447,54.4855,46126.0
2021-01-12 14:30:00,56.56,56.68,56.55,56.63,65900.0,54.4951,54.6107,54.4855,54.5626,65900.0
2021-01-12 14:40:00,56.63,56.71,56.48,56.61,104644.0,54.5626,54.6397,54.418,54.5433,104644.0
2021-01-12 14:50:00,56.61,56.64,56.54,56.57,38734.0,54.5433,54.5722,54.4759,54.5048,38734.0
2021-01-12 15:00:00,56.59,56.74,56.54,56.74,49613.0,54.524,54.6686,54.4759,54.6686,49613.0
2021-01-12 15:10:00,56.75,56.8,56.71,56.73,74181.0,54.6782,54.7264,54.6397,54.6589,74181.0
2021-01-12 15:20:00,56.73,56.73,56.57,56.65,72327.0,54.6589,54.6589,54.5048,54.5818,72327.0
2021-01-12 15:30:00,56.65,56.68,56.53,56.55,101644.0,54.5818,54.6107,54.4662,54.4855,101644.0
2021-01-12 15:40:00,56.56,56.71,56.56,56.7,148531.0,54.4951,54.6397,54.4951,54.63,148531.0
2021-01-12 15:50:00,56.68,56.69,56.57,56.63,237386.0,54.6107,54.6204,54.5048,54.5626,237386.0
2021-01-13 09:30:00,56.33,56.55,55.7,55.86,277762.0,54.2735,54.4855,53.6665,53.8207,277762.0
2021-01-13 09:40:00,55.84,55.9,55.11,55.17,411657.0,53.8014,53.8592,53.0981,53.1559,411657.0
2021-01-13 09:50:00,55.18,55.31,55.02,55.11,183642.0,53.1655,53.2908,53.0113,53.0981,183642.0
2021-01-13 10:00:00,55.14,55.24,54.78,54.85,209673.0,53.127,53.2233,52.7801,52.8476,209673.0
2021-01-13 10:10:00,54.82,55.1,54.82,54.97,120273.0,52.8187,53.0884,52.8187,52.9632,120273.0
2021-01-13 10:20:00,54.98,55.0,54.61,54.73,254701.0,52.9728,52.9921,52.6163,52.7319,254701.0
2021-01-13 10:30:00,54.72,54.75,54.1,54.36,703738.0,52.7223,52.7512,52.1249,52.3754,703738.0
2021-01-13 10:40:00,54.41,54.82,54.36,54.8,241822.0,52.4236,52.8187,52.3754,52.7994,241822.0
2021-01-13 10:50:00,54.8,55.01,54.8,54.85,185135.0,52.7994,53.0017,52.7994,52.8476,185135.0
2021-01-13 11:00:00,54.84,54.91,54.53,54.55,201866.0,52.8379,52.9054,52.5392,52.5585,201866.0
2021-01-13 11:10:00,54.56,54.56,54.1,54.14,126592.0,52.5681,52.5681,52.1249,52.1635,126592.0
2021-01-13 11:20:00,54.14,54.36,54.08,54.27,248748.0,52.1635,52.3754,52.1057,52.2887,248748.0
2021-01-13 11:30:00,54.29,54.5,54.25,54.41,116257.0,52.308,52.5103,52.2695,52.4236,116257.0
2021-01-13 11:40:00,54.42,54.5,54.11,54.42,231604.0,52.4333,52.5103,52.1346,52.4333,231604.0
2021-01-13 11:50:00,54.43,54.43,54.23,54.3,109223.0,52.4429,52.4429,52.2502,52.3176,109223.0
2021-01-13 12:00:00,54.31,54.44,54.13,54.29,215405.0,52.3273,52.4525,52.1538,52.308,215405.0
2021-01-13 12:10:00,54.28,54.4,54.25,54.26,62906.0,52.2984,52.414,52.2695,52.2791,62906.0
2021-01-13 12:20:00,54.23,54.41,54.22,54.33,177935.0,52.2502,52.4236,52.2406,52.3465,177935.0
2021-01-13 12:30:00,54.33,54.58,54.21,54.56,204137.0,52.3465,52.5874,52.2309,52.5681,204137.0
2021-01-13 12:40:00,54.57,54.64,54.38,54.51,139698.0,52.5778,52.6452,52.3947,52.52,139698.0
2021-01-13 12:50:00,54.52,54.61,54.32,54.39,121063.0,52.5296,52.6163,52.3369,52.4043,121063.0
2021-01-13 13:00:00,54.41,54.49,54.33,54.47,71755.0,52.4236,52.5007,52.3465,52.4814,71755.0
2021-01-13 13:10:00,54.47,54.57,54.43,54.44,103900.0,52.4814,52.5778,52.4429,52.4525,103900.0
2021-01-13 13:20:00,54.44,54.52,54.33,54.49,102110.0,52.4525,52.5296,52.3465,52.5007,102110.0
2021-01-13 13:30:00,54.47,54.82,54.41,54.79,90141.0,52.4814,52.8187,52.4236,52.7897,90141.0
2021-01-13 13:40:00,54.79,54.79,54.56,54.68,58537.0,52.7897,52.7897,52.5681,52.6838,58537.0
2021-01-13 13:50:00,54.69,54.74,54.61,54.66,49124.0,52.6934,52.7416,52.6163,52.6645,49124.0
2021-01-13 14:00:00,54.66,54.84,54.58,54.81,60691.0,52.6645,52.8379,52.5874,52.809,60691.0
2021-01-13 14:10:00,54.81,54.92,54.78,54.91,79682.0,52.809,52.915,52.7801,52.9054,79682.0
2021-01-13 14:20:00,54.91,55.05,54.76,54.84,107075.0,52.9054,53.0403,52.7608,52.8379,107075.0
2021-01-13 14:30:00,54.84,54.94,54.75,54.91,62245.0,52.8379,52.9343,52.7512,52.9054,62245.0
2021-01-13 14:40:00,54.91,55.03,54.9,54.97,71359.0,52.9054,53.021,52.8957,52.9632,71359.0
2021-01-13 14:50:00,54.97,55.09,54.9,55.09,119896.0,52.9632,53.0788,52.8957,53.0788,119896.0
2021-01-13 15:00:00,55.09,55.1,54.85,54.96,93426.0,53.0788,53.0884,52.8476,52.9535,93426.0
2021-01-13 15:10:00,54.96,55.05,54.95,54.98,83847.0,52.9535,53.0403,52.9439,52.9728,83847.0
2021-01-13 15:20:00,54.98,55.0,54.88,54.9,86530.0,52.9728,52.9921,52.8765,52.8957,86530.0
2021-01-13 15:30:00,54.9,55.03,54.86,55.01,111623.0,52.8957,53.021,52.8572,53.0017,111623.0
2021-01-13 15:40:00,55.02,55.28,55.01,55.26,222161.0,53.0113,53.2619,53.0017,53.2426,222161.0
2021-01-13 15:50:00,55.27,55.5,55.25,55.26,594644.0,53.2522,53.4738,53.233,53.2426,594644.0
2021-01-14 09:30:00,55.8,56.15,55.43,56.08,171398.0,53.7629,54.1001,53.4064,54.0327,171398.0
2021-01-14 09:40:00,56.14,56.17,55.73,55.87,286412.0,54.0905,54.1194,53.6954,53.8303,286412.0
2021-01-14 09:50:00,55.89,56.0,55.72,55.8,119663.0,53.8496,53.9556,53.6858,53.7629,119663.0
2021-01-14 10:00:00,55.8,55.86,55.44,55.51,127459.0,53.7629,53.8207,53.416,53.4835,127459.0
2021-01-14 10:10:00,55.52,55.52,55.02,55.08,170728.0,53.4931,53.4931,53.0113,53.0692,170728.0
2021-01-14 10:20:00,55.09,55.19,54.78,54.86,321080.0,53.0788,53.1751,52.7801,52.8572,321080.0
2021-01-14 10:30:00,54.83,54.83,54.33,54.47,214422.0,52.8283,52.8283,52.3465,52.4814,214422.0
2021-01-14 10:40:00,54.47,54.58,54.2,54.25,186577.0,52.4814,52.5874,52.2213,52.2695,186577.0
2021-01-14 10:50:00,54.2,54.61,54.12,54.61,206794.0,52.2213,52.6163,52.1442,52.6163,206794.0
2021-01-14 11:00:00,54.61,54.87,54.57,54.8,196916.0,52.6163,52.8668,52.5778,52.7994,196916.0
2021-01-14 11:10:00,54.8,55.01,54.8,54.98,219992.0,52.7994,53.0017,52.7994,52.9728,219992.0
2021-01-14 11:20:00,54.98,55.11,54.9,55.04,172445.0,52.9728,53.0981,52.8957,53.0306,172445.0
2021-01-14 11:30:00,55.03,55.17,55.0,55.11,81170.0,53.021,53.1559,52.9921,53.0981,81170.0
2021-01-14 11:40:00,55.11,55.31,55.01,55.28,217048.0,53.0981,53.2908,53.0017,53.2619,217048.0
2021-01-14 11:50:00,55.27,55.31,55.13,55.25,57056.0,53.2522,53.2908,53.1173,53.233,57056.0
2021-01-14 12:00:00,55.26,55.36,55.26,55.32,80421.0,53.2426,53.3389,53.2426,53.3004,80421.0
2021-01-14 12:10:00,55.33,55.38,55.25,55.34,38894.0,53.31,53.3582,53.233,53.3197,38894.0
2021-01-14 12:20:00,55.33,55.44,55.33,55.34,41100.0,53.31,53.416,53.31,53.3197,41100.0
2021-01-14 12:30:00,55.34,55.41,55.22,55.24,164837.0,53.3197,53.3871,53.204,53.2233,164837.0
2021-01-14 12:40:00,55.23,55.23,55.12,55.18,121082.0,53.2137,53.2137,53.1077,53.1655,121082.0
2021-01-14 12:50:00,55.2,55.42,55.18,55.38,61796.0,53.1848,53.3967,53.1655,53.3582,61796.0
2021-01-14 13:00:00,55.39,55.64,55.38,55.58,84707.0,53.3678,53.6087,53.3582,53.5509,84707.0
2021-01-14 13:10:00,55.59,55.61,55.46,55.46,35979.0,53.5605,53.5798,53.4353,53.4353,35979.0
2021-01-14 13:20:00,55.47,55.54,55.41,55.51,47219.0,53.4449,53.5124,53.3871,53.4835,47219.0
2021-01-14 13:30:00,55.51,55.56,55.43,55.51,213160.0,53.4835,53.5316,53.4064,53.4835,213160.0
2021-01-14 13:40:00,55.52,55.58,55.27,55.3,119761.0,53.4931,53.5509,53.2522,53.2811,119761.0
2021-01-14 13:50:00,55.29,55.34,55.13,55.21,459418.0,53.2715,53.3197,53.1173,53.1944,459418.0
2021-01-14 14:00:00,55.22,55.47,55.21,55.42,286984.0,53.204,53.4449,53.1944,53.3967,286984.0
2021-01-14 14:10:00,55.42,55.78,55.41,55.78,218552.0,53.3967,53.7436,53.3871,53.7436,218552.0
2021-01-14 14:20:00,55.78,55.93,55.63,55.77,321454.0,53.7436,53.8881,53.5991,53.734,321454.0
2021-01-14 14:30:00,55.77,56.07,55.77,55.99,134453.0,53.734,54.023,53.734,53.9459,134453.0
2021-01-14 14:40:00,55.99,56.0,55.7,55.71,55716.0,53.9459,53.9556,53.6665,53.6762,55716.0
2021-01-14 14:50:00,55.72,55.79,55.62,55.76,59609.0,53.6858,53.7532,53.5894,53.7243,59609.0
2021-01-14 15:00:00,55.76,55.83,55.66,55.66,62480.0,53.7243,53.7918,53.628,53.628,62480.0
2021-01-14 15:10:00,55.66,55.69,55.49,55.49,103576.0,53.628,53.6569,53.4642,53.4642,103576.0
2021-01-14 15:20:00,55.5,55.6,55.34,55.56,96759.0,53.4738,53.5702,53.3197,53.5316,96759.0
2021-01-14 15:30:00,55.57,55.8,55.53,55.78,153757.0,53.5413,53.7629,53.5027,53.7436,153757.0
2021-01-14 15:40:00,55.79,55.91,55.78,55.82,222261.0,53.7532,53.8689,53.7436,53.7821,222261.0
2021-01-14 15:50:00,55.83,55.96,55.64,55.68,531805.0,53.7918,53.917,53.6087,53.6473,531805.0
2021-01-15 09:30:00,55.37,55.53,54.98,55.17,573870.0,53.3486,53.5027,52.9728,53.1559,573870.0
2021-01-15 09:40:00,55.17,55.72,55.11,55.61,214661.0,53.1559,53.6858,53.0981,53.5798,214661.0
2021-01-15 09:50:00,55.59,55.73,55.4,55.48,256731.0,53.5605,53.6954,53.3775,53.4546,256731.0
2021-01-15 10:00:00,55.44,55.52,54.98,55.15,326583.0,53.416,53.4931,52.9728,53.1366,326583.0
2021-01-15 10:10:00,55.14,55.54,55.11,55.29,346642.0,53.127,53.5124,53.0981,53.2715,346642.0
2021-01-15 10:20:00,55.28,55.45,54.93,55.45,398738.0,53.2619,53.4257,52.9246,53.4257,398738.0
2021-01-15 10:30:00,55.45,55.63,55.18,55.21,392790.0,53.4257,53.5991,53.1655,53.1944,392790.0
2021-01-15 10:40:00,55.23,55.52,55.06,55.09,264189.0,53.2137,53.4931,53.0499,53.0788,264189.0
2021-01-15 10:50:00,55.09,55.33,55.07,55.15,159621.0,53.0788,53.31,53.0595,53.1366,159621.0
2021-01-15 11:00:00,55.15,55.21,54.92,54.95,342425.0,53.1366,53.1944,52.915,52.9439,342425.0
2021-01-15 11:10:00,54.95,55.0,54.71,54.85,77292.0,52.9439,52.9921,52.7127,52.8476,77292.0
2021-01-15 11:20:00,54.86,54.91,54.67,54.82,59705.0,52.8572,52.9054,52.6741,52.8187,59705.0
2021-01-15 11:30:00,54.83,54.85,54.58,54.68,90664.0,52.8283,52.8476,52.5874,52.6838,90664.0
2021-01-15 11:40:00,54.68,54.76,54.51,54.51,70292.0,52.6838,52.7608,52.52,52.52,70292.0
2021-01-15 11:50:00,54.52,54.54,54.39,54.49,74488.0,52.5296,52.5489,52.4043,52.5007,74488.0
2021-01-15 12:00:00,54.47,54.55,54.38,54.38,92495.0,52.4814,52.5585,52.3947,52.3947,92495.0
2021-01-15 12:10:00,54.38,54.38,54.22,54.25,112844.0,52.3947,52.3947,52.2406,52.2695,112844.0
2021-01-15 12:20:00,54.26,54.3,54.12,54.14,142444.0,52.2791,52.3176,52.1442,52.1635,142444.0
2021-01-15 12:30:00,54.13,54.47,54.12,54.46,96125.0,52.1538,52.4814,52.1442,52.4718,96125.0
2021-01-15 12:40:00,54.47,54.58,54.22,54.3,97445.0,52.4814,52.5874,52.2406,52.3176,97445.0
2021-01-15 12:50:00,54.3,54.9,54.3,54.82,282288.0,52.3176,52.8957,52.3176,52.8187,282288.0
2021-01-15 13:00:00,54.83,54.84,54.38,54.41,144342.0,52.8283,52.8379,52.3947,52.4236,144342.0
2021-01-15 13:10:00,54.41,54.53,54.35,54.47,59674.0,52.4236,52.5392,52.3658,52.4814,59674.0
2021-01-15 13:20:00,54.47,54.72,54.45,54.49,117735.0,52.4814,52.7223,52.4622,52.5007,117735.0
2021-01-15 13:30:00,54.5,54.51,54.37,54.46,72215.0,52.5103,52.52,52.3851,52.4718,72215.0
2021-01-15 13:40:00,54.46,54.47,54.39,54.42,49287.0,52.4718,52.4814,52.4043,52.4333,49287.0
2021-01-15 13:50:00,54.42,54.45,54.31,54.38,55392.0,52.4333,52.4622,52.3273,52.3947,55392.0
2021-01-15 14:00:00,54.39,54.44,54.26,54.27,87499.0,52.4043,52.4525,52.2791,52.2887,87499.0
2021-01-15 14:10:00,54.27,54.28,54.04,54.07,184927.0,52.2887,52.2984,52.0671,52.096,184927.0
2021-01-15 14:20:00,54.08,54.16,53.99,54.0,193958.0,52.1057,52.1827,52.019,52.0286,193958.0
2021-01-15 14:30:00,54.0,54.12,53.98,53.98,215884.0,52.0286,52.1442,52.0093,52.0093,215884.0
2021-01-15 14:40:00,53.99,54.01,53.92,53.98,137227.0,52.019,52.0382,51.9515,52.0093,137227.0
2021-01-15 14:50:00,53.98,53.99,53.72,53.74,158344.0,52.0093,52.019,51.7588,51.7781,158344.0
2021-01-15 15:00:00,53.75,54.0,53.62,53.88,205164.0,51.7877,52.0286,51.6625,51.913,205164.0
2021-01-15 15:10:00,53.89,53.97,53.88,53.89,91018.0,51.9226,51.9997,51.913,51.9226,91018.0
2021-01-15 15:20:00,53.89,53.9,53.73,53.76,103362.0,51.9226,51.9322,51.7684,51.7973,103362.0
2021-01-15 15:30:00,53.76,53.77,53.58,53.61,211330.0,51.7973,51.807,51.6239,51.6528,211330.0
2021-01-15 15:40:00,53.61,53.7,53.37,53.46,322953.0,51.6528,51.7395,51.4216,51.5083,322953.0
2021-01-15 15:50:00,53.46,53.55,53.33,53.48,749743.0,51.5083,51.595,51.383,51.5276,749743.0
2021-01-19 09:30:00,53.9,53.9,53.41,53.52,318576.0,51.9322,51.9322,51.4601,51.5661,318576.0
2021-01-19 09:40:00,53.52,53.57,53.27,53.3,207400.0,51.5661,51.6143,51.3252,51.3541,207400.0
2021-01-19 09:50:00,53.3,53.4,52.94,53.09,355258.0,51.3541,51.4505,51.0073,51.1518,355258.0
2021-01-19 10:00:00,53.07,53.23,52.98,53.02,286061.0,51.1325,51.2867,51.0458,51.0844,286061.0
2021-01-19 10:10:00,53.03,53.12,52.77,52.83,339680.0,51.094,51.1807,50.8435,50.9013,339680.0
2021-01-19 10:20:00,52.81,52.93,52.64,52.76,140418.0,50.882,50.9977,50.7182,50.8339,140418.0
2021-01-19 10:30:00,52.73,52.75,52.32,52.36,279248.0,50.805,50.8242,50.4099,50.4485,279248.0
2021-01-19 10:40:00,52.36,53.42,52.35,53.34,481345.0,50.4485,51.4698,50.4388,51.3927,481345.0
2021-01-19 10:50:00,53.34,53.59,53.34,53.46,231145.0,51.3927,51.6336,51.3927,51.5083,231145.0
2021-01-19 11:00:00,53.45,53.67,53.42,53.66,229088.0,51.4987,51.7106,51.4698,51.701,229088.0
2021-01-19 11:10:00,53.65,53.86,53.56,53.59,180201.0,51.6914,51.8937,51.6047,51.6336,180201.0
2021-01-19 11:20:00,53.6,53.9,53.5,53.87,151774.0,51.6432,51.9322,51.5468,51.9033,151774.0
2021-01-19 11:30:00,53.86,54.09,53.8,54.05,203155.0,51.8937,52.1153,51.8359,52.0768,203155.0
2021-01-19 11:40:00,54.05,54.15,53.97,54.07,108980.0,52.0768,52.1731,51.9997,52.096,108980.0
2021-01-19 11:50:00,54.07,54.4,54.02,54.2,202838.0,52.096,52.414,52.0479,52.2213,202838.0
2021-01-19 12:00:00,54.19,54.35,54.13,54.18,120741.0,52.2117,52.3658,52.1538,52.202,120741.0
2021-01-19 12:10:00,54.18,54.39,54.15,54.33,108811.0,52.202,52.4043,52.1731,52.3465,108811.0
2021-01-19 12:20:00,54.33,54.33,54.14,54.27,123386.0,52.3465,52.3465,52.1635,52.2887,123386.0
2021-01-19 12:30:00,54.28,54.31,54.19,54.2,72536.0,52.2984,52.3273,52.2117,52.2213,72536.0
2021-01-19 12:40:00,54.18,54.41,54.1,54.3,102844.0,52.202,52.4236,52.1249,52.3176,102844.0
2021-01-19 12:50:00,54.3,54.42,54.24,54.41,80426.0,52.3176,52.4333,52.2598,52.4236,80426.0
2021-01-19 13:00:00,54.41,54.5,54.34,54.49,103354.0,52.4236,52.5103,52.3562,52.5007,103354.0
2021-01-19 13:10:00,54.5,54.68,54.45,54.58,235834.0,52.5103,52.6838,52.4622,52.5874,235834.0
2021-01-19 13:20:00,54.59,54.64,54.47,54.54,74461.0,52.597,52.6452,52.4814,52.5489,74461.0
2021-01-19 13:30:00,54.55,54.69,54.46,54.46,55754.0,52.5585,52.6934,52.4718,52.4718,55754.0
2021-01-19 13:40:00,54.45,54.52,54.4,54.47,44698.0,52.4622,52.5296,52.414,52.4814,44698.0
2021-01-19 13:50:00,54.47,54.61,54.44,54.55,69416.0,52.4814,52.6163,52.4525,52.5585,69416.0
2021-01-19 14:00:00,54.56,54.61,54.5,54.5,100089.0,52.5681,52.6163,52.5103,52.5103,100089.0
2021-01-19 14:10:00,54.5,54.68,54.49,54.65,101028.0,52.5103,52.6838,52.5007,52.6549,101028.0
2021-01-19 14:20:00,54.66,54.71,54.27,54.28,140909.0,52.6645,52.7127,52.2887,52.2984,140909.0
2021-01-19 14:30:00,54.28,54.59,54.28,54.47,92479.0,52.2984,52.597,52.2984,52.4814,92479.0
2021-01-19 14:40:00,54.48,54.5,54.2,54.3,76581.0,52.4911,52.5103,52.2213,52.3176,76581.0
2021-01-19 14:50:00,54.31,54.35,54.18,54.29,50127.0,52.3273,52.3658,52.202,52.308,50127.0
2021-01-19 15:00:00,54.28,54.29,54.18,54.23,60645.0,52.2984,52.308,52.202,52.2502,60645.0
2021-01-19 15:10:00,54.23,54.26,54.2,54.25,68554.0,52.2502,52.2791,52.2213,52.2695,68554.0
2021-01-19 15:20:00,54.26,54.38,54.25,54.35,98512.0,52.2791,52.3947,52.2695,52.3658,98512.0
2021-01-19 15:30:00,54.35,54.49,54.3,54.39,144424.0,52.3658,52.5007,52.3176,52.4043,144424.0
2021-01-19 15:40:00,54.39,54.49,54.33,54.38,169252.0,52.4043,52.5007,52.3465,52.3947,169252.0
2021-01-19 15:50:00,54.37,54.5,54.31,54.44,393909.0,52.3851,52.5103,52.3273,52.4525,393909.0
2021-01-20 09:30:00,54.19,54.75,54.18,54.28,171271.0,52.2117,52.7512,52.202,52.2984,171271.0
2021-01-20 09:40:00,54.29,54.58,54.11,54.26,72563.0,52.308,52.5874,52.1346,52.2791,72563.0
2021-01-20 09:50:00,54.22,54.43,54.09,54.33,60696.0,52.2406,52.4429,52.1153,52.3465,60696.0
2021-01-20 10:00:00,54.38,54.78,54.31,54.53,91922.0,52.3947,52.7801,52.3273,52.5392,91922.0
2021-01-20 10:10:00,54.53,54.53,54.17,54.19,79829.0,52.5392,52.5392,52.1924,52.2117,79829.0
2021-01-20 10:20:00,54.23,54.39,54.12,54.39,109003.0,52.2502,52.4043,52.1442,52.4043,109003.0
2021-01-20 10:30:00,54.39,54.75,54.38,54.53,361799.0,52.4043,52.7512,52.3947,52.5392,361799.0
2021-01-20 10:40:00,54.53,54.54,54.26,54.26,135526.0,52.5392,52.5489,52.2791,52.2791,135526.0
2021-01-20 10:50:00,54.25,54.54,54.21,54.34,270186.0,52.2695,52.5489,52.2309,52.3562,270186.0
2021-01-20 11:00:00,54.35,54.52,54.2,54.29,176259.0,52.3658,52.5296,52.2213,52.308,176259.0
2021-01-20 11:10:00,54.29,54.44,54.26,54.41,126685.0,52.308,52.4525,52.2791,52.4236,126685.0
2021-01-20 11:20:00,54.41,54.49,54.16,54.29,72837.0,52.4236,52.5007,52.1827,52.308,72837.0
2021-01-20 11:30:00,54.27,54.54,54.22,54.45,138400.0,52.2887,52.5489,52.2406,52.4622,138400.0
2021-01-20 11:40:00,54.46,54.56,54.36,54.46,110966.0,52.4718,52.5681,52.3754,52.4718,110966.0
2021-01-20 11:50:00,54.47,54.69,54.45,54.69,124535.0,52.4814,52.6934,52.4622,52.6934,124535.0
2021-01-20 12:00:00,54.68,54.76,54.59,54.7,112737.0,52.6838,52.7608,52.597,52.703,112737.0
2021-01-20 12:10:00,54.7,54.81,54.68,54.75,107940.0,52.703,52.809,52.6838,52.7512,107940.0
2021-01-20 12:20:00,54.76,54.79,54.69,54.73,59523.0,52.7608,52.7897,52.6934,52.7319,59523.0
2021-01-20 12:30:00,54.73,54.75,54.45,54.53,87048.0,52.7319,52.7512,52.4622,52.5392,87048.0
2021-01-20 12:40:00,54.53,54.76,54.48,54.71,105711.0,52.5392,52.7608,52.4911,52.7127,105711.0
2021-01-20 12:50:00,54.72,54.78,54.67,54.78,58909.0,52.7223,52.7801,52.6741,52.7801,58909.0
2021-01-20 13:00:00,54.77,54.9,54.7,54.89,71797.0,52.7705,52.8957,52.703,52.8861,71797.0
2021-01-20 13:10:00,54.88,55.16,54.88,55.16,70438.0,52.8765,53.1462,52.8765,53.1462,70438.0
2021-01-20 13:20:00,55.16,55.23,55.01,55.08,102003.0,53.1462,53.2137,53.0017,53.0692,102003.0
2021-01-20 13:30:00,55.08,55.36,55.08,55.34,78734.0,53.0692,53.3389,53.0692,53.3197,78734.0
2021-01-20 13:40:00,55.33,55.34,55.03,55.04,92610.0,53.31,53.3197,53.021,53.0306,92610.0
2021-01-20 13:50:00,55.04,55.08,54.93,54.97,58926.0,53.0306,53.0692,52.9246,52.9632,58926.0
2021-01-20 14:00:00,54.96,55.03,54.84,54.95,51978.0,52.9535,53.021,52.8379,52.9439,51978.0
2021-01-20 14:10:00,54.94,54.95,54.75,54.86,50307.0,52.9343,52.9439,52.7512,52.8572,50307.0
2021-01-20 14:20:00,54.84,54.84,54.65,54.66,57234.0,52.8379,52.8379,52.6549,52.6645,57234.0
2021-01-20 14:30:00,54.66,54.82,54.63,54.78,89461.0,52.6645,52.8187,52.6356,52.7801,89461.0
2021-01-20 14:40:00,54.78,54.84,54.64,54.64,61801.0,52.7801,52.8379,52.6452,52.6452,61801.0
2021-01-20 14:50:00,54.64,54.83,54.64,54.65,57170.0,52.6452,52.8283,52.6452,52.6549,57170.0
2021-01-20 15:00:00,54.65,54.75,54.59,54.64,127091.0,52.6549,52.7512,52.597,52.6452,127091.0
2021-01-20 15:10:00,54.64,54.73,54.58,54.7,69978.0,52.6452,52.7319,52.5874,52.703,69978.0
2021-01-20 15:20:00,54.71,54.72,54.65,54.66,49622.0,52.7127,52.7223,52.6549,52.6645,49622.0
2021-01-20 15:30:00,54.66,54.68,54.54,54.56,73553.0,52.6645,52.6838,52.5489,52.5681,73553.0
2021-01-20 15:40:00,54.55,54.66,54.54,54.55,94803.0,52.5585,52.6645,52.5489,52.5585,94803.0
2021-01-20 15:50:00,54.55,54.56,54.41,54.43,270353.0,52.5585,52.5681,52.4236,52.4429,270353.0
2021-01-21 09:30:00,54.25,54.9,54.13,54.85,216625.0,52.2695,52.8957,52.1538,52.8476,216625.0
2021-01-21 09:40:00,54.8,54.81,54.25,54.75,76962.0,52.7994,52.809,52.2695,52.7512,76962.0
2021-01-21 09:50:00,54.76,55.03,54.73,55.0,122152.0,52.7608,53.021,52.7319,52.9921,122152.0
2021-01-21 10:00:00,55.02,55.26,55.01,55.22,103755.0,53.0113,53.2426,53.0017,53.204,103755.0
2021-01-21 10:10:00,55.22,55.78,55.13,55.68,290681.0,53.204,53.7436,53.1173,53.6473,290681.0
2021-01-21 10:20:00,55.66,55.88,55.5,55.68,232266.0,53.628,53.84,53.4738,53.6473,232266.0
2021-01-21 10:30:00,55.68,55.69,55.46,55.54,77304.0,53.6473,53.6569,53.4353,53.5124,77304.0
2021-01-21 10:40:00,55.49,55.64,55.49,55.51,47213.0,53.4642,53.6087,53.4642,53.4835,47213.0
2021-01-21 10:50:00,55.51,55.72,55.29,55.39,126383.0,53.4835,53.6858,53.2715,53.3678,126383.0
2021-01-21 11:00:00,55.39,55.4,55.16,55.27,77798.0,53.3678,53.3775,53.1462,53.2522,77798.0
2021-01-21 11:10:00,55.26,55.28,55.05,55.15,129536.0,53.2426,53.2619,53.0403,53.1366,129536.0
2021-01-21 11:20:00,55.14,55.14,54.82,54.83,155247.0,53.127,53.127,52.8187,52.8283,155247.0
2021-01-21 11:30:00,54.83,54.85,54.63,54.72,99566.0,52.8283,52.8476,52.6356,52.7223,99566.0
2021-01-21 11:40:00,54.72,54.78,54.64,54.71,83614.0,52.7223,52.7801,52.6452,52.7127,83614.0
2021-01-21 11:50:00,54.71,54.81,54.7,54.75,43832.0,52.7127,52.809,52.703,52.7512,43832.0
2021-01-21 12:00:00,54.74,54.77,54.62,54.64,90914.0,52.7416,52.7705,52.626,52.6452,90914.0
2021-01-21 12:10:00,54.67,54.67,54.38,54.38,78080.0,52.6741,52.6741,52.3947,52.3947,78080.0
2021-01-21 12:20:00,54.38,54.56,54.3,54.56,56963.0,52.3947,52.5681,52.3176,52.5681,56963.0
2021-01-21 12:30:00,54.59,54.73,54.57,54.7,25166.0,52.597,52.7319,52.5778,52.703,25166.0
2021-01-21 12:40:00,54.7,54.74,54.64,54.68,26357.0,52.703,52.7416,52.6452,52.6838,26357.0
2021-01-21 12:50:00,54.67,54.72,54.63,54.72,27626.0,52.6741,52.7223,52.6356,52.7223,27626.0
2021-01-21 13:00:00,54.71,54.85,54.71,54.81,43558.0,52.7127,52.8476,52.7127,52.809,43558.0
2021-01-21 13:10:00,54.81,54.95,54.75,54.94,56095.0,52.809,52.9439,52.7512,52.9343,56095.0
2021-01-21 13:20:00,54.94,54.95,54.75,54.75,66056.0,52.9343,52.9439,52.7512,52.7512,66056.0
2021-01-21 13:30:00,54.76,54.93,54.76,54.89,35410.0,52.7608,52.9246,52.7608,52.8861,35410.0
2021-01-21 13:40:00,54.88,54.94,54.77,54.78,82090.0,52.8765,52.9343,52.7705,52.7801,82090.0
2021-01-21 13:50:00,54.78,55.14,54.78,54.98,79407.0,52.7801,53.127,52.7801,52.9728,79407.0
2021-01-21 14:00:00,54.99,55.2,54.99,55.19,69056.0,52.9824,53.1848,52.9824,53.1751,69056.0
2021-01-21 14:10:00,55.2,55.29,55.17,55.29,62117.0,53.1848,53.2715,53.1559,53.2715,62117.0
2021-01-21 14:20:00,55.28,55.29,55.22,55.27,38576.0,53.2619,53.2715,53.204,53.2522,38576.0
2021-01-21 14:30:00,55.28,55.34,55.24,55.3,54860.0,53.2619,53.3197,53.2233,53.2811,54860.0
2021-01-21 14:40:00,55.3,55.43,55.27,55.31,63961.0,53.2811,53.4064,53.2522,53.2908,63961.0
2021-01-21 14:50:00,55.31,55.32,55.22,55.28,67720.0,53.2908,53.3004,53.204,53.2619,67720.0
2021-01-21 15:00:00,55.28,55.37,55.24,55.33,46938.0,53.2619,53.3486,53.2233,53.31,46938.0
2021-01-21 15:10:00,55.32,55.32,55.16,55.2,104721.0,53.3004,53.3004,53.1462,53.1848,104721.0
2021-01-21 15:20:00,55.19,55.29,55.19,55.26,51154.0,53.1751,53.2715,53.1751,53.2426,51154.0
2021-01-21 15:30:00,55.26,55.26,55.17,55.2,106913.0,53.2426,53.2426,53.1559,53.1848,106913.0
2021-01-21 15:40:00,55.2,55.28,55.19,55.26,144713.0,53.1848,53.2619,53.1751,53.2426,144713.0
2021-01-21 15:50:00,55.25,55.39,55.24,55.37,417535.0,53.233,53.3678,53.2233,53.3486,417535.0
2021-01-22 09:30:00,54.49,54.6,53.52,54.09,470832.0,52.5007,52.6067,51.5661,52.1153,470832.0
2021-01-22 09:40:00,54.05,54.37,53.95,54.12,210174.0,52.0768,52.3851,51.9804,52.1442,210174.0
2021-01-22 09:50:00,54.13,54.45,54.12,54.22,170846.0,52.1538,52.4622,52.1442,52.2406,170846.0
2021-01-22 10:00:00,54.22,54.51,54.2,54.46,187573.0,52.2406,52.52,52.2213,52.4718,187573.0
2021-01-22 10:10:00,54.46,54.67,54.32,54.56,100883.0,52.4718,52.6741,52.3369,52.5681,100883.0
2021-01-22 10:20:00,54.57,54.57,54.34,54.45,74020.0,52.5778,52.5778,52.3562,52.4622,74020.0
2021-01-22 10:30:00,54.45,54.45,54.13,54.31,114066.0,52.4622,52.4622,52.1538,52.3273,114066.0
2021-01-22 10:40:00,54.33,54.46,54.32,54.4,79310.0,52.3465,52.4718,52.3369,52.414,79310.0
2021-01-22 10:50:00,54.4,54.45,54.29,54.41,73487.0,52.414,52.4622,52.308,52.4236,73487.0
2021-01-22 11:00:00,54.4,54.46,54.37,54.43,54048.0,52.414,52.4718,52.3851,52.4429,54048.0
2021-01-22 11:10:00,54.43,54.59,54.4,54.49,82918.0,52.4429,52.597,52.414,52.5007,82918.0
2021-01-22 11:20:00,54.48,54.68,54.48,54.62,48532.0,52.4911,52.6838,52.4911,52.626,48532.0
2021-01-22 11:30:00,54.61,54.67,54.52,54.56,42235.0,52.6163,52.6741,52.5296,52.5681,42235.0
2021-01-22 11:40:00,54.56,54.57,54.48,54.49,43820.0,52.5681,52.5778,52.4911,52.5007,43820.0
2021-01-22 11:50:00,54.49,54.7,54.43,54.7,85093.0,52.5007,52.703,52.4429,52.703,85093.0
2021-01-22 12:00:00,54.69,54.75,54.49,54.52,42468.0,52.6934,52.7512,52.5007,52.5296,42468.0
2021-01-22 12:10:00,54.52,54.61,54.49,54.58,23882.0,52.5296,52.6163,52.5007,52.5874,23882.0
2021-01-22 12:20:00,54.58,54.61,54.5,54.54,46427.0,52.5874,52.6163,52.5103,52.5489,46427.0
2021-01-22 12:30:00,54.54,54.55,54.43,54.44,44595.0,52.5489,52.5585,52.4429,52.4525,44595.0
2021-01-22 12:40:00,54.44,54.45,54.37,54.44,34752.0,52.4525,52.4622,52.3851,52.4525,34752.0
2021-01-22 12:50:00,54.44,54.54,54.42,54.45,42347.0,52.4525,52.5489,52.4333,52.4622,42347.0
2021-01-22 13:00:00,54.46,54.5,54.34,54.4,43900.0,52.4718,52.5103,52.3562,52.414,43900.0
2021-01-22 13:10:00,54.4,54.55,54.38,54.5,25488.0,52.414,52.5585,52.3947,52.5103,25488.0
2021-01-22 13:20:00,54.5,54.55,54.44,54.45,57284.0,52.5103,52.5585,52.4525,52.4622,57284.0
2021-01-22 13:30:00,54.46,54.49,54.36,54.41,43265.0,52.4718,52.5007,52.3754,52.4236,43265.0
2021-01-22 13:40:00,54.4,54.47,54.35,54.4,283060.0,52.414,52.4814,52.3658,52.414,283060.0
2021-01-22 13:50:00,54.4,54.48,54.39,54.42,24757.0,52.414,52.4911,52.4043,52.4333,24757.0
2021-01-22 14:00:00,54.44,54.44,54.32,54.33,22584.0,52.4525,52.4525,52.3369,52.3465,22584.0
2021-01-22 14:10:00,54.33,54.36,54.25,54.3,37249.0,52.3465,52.3754,52.2695,52.3176,37249.0
2021-01-22 14:20:00,54.3,54.49,54.3,54.44,294919.0,52.3176,52.5007,52.3176,52.4525,294919.0
2021-01-22 14:30:00,54.44,54.49,54.35,54.41,33340.0,52.4525,52.5007,52.3658,52.4236,33340.0
2021-01-22 14:40:00,54.41,54.44,54.39,54.42,37214.0,52.4236,52.4525,52.4043,52.4333,37214.0
2021-01-22 14:50:00,54.42,54.43,54.3,54.33,38851.0,52.4333,52.4429,52.3176,52.3465,38851.0
2021-01-22 15:00:00,54.33,54.47,54.33,54.36,73439.0,52.3465,52.4814,52.3465,52.3754,73439.0
2021-01-22 15:10:00,54.35,54.43,54.28,54.39,67960.0,52.3658,52.4429,52.2984,52.4043,67960.0
2021-01-22 15:20:00,54.37,54.42,54.3,54.4,73897.0,52.3851,52.4333,52.3176,52.414,73897.0
2021-01-22 15:30:00,54.4,54.4,54.12,54.24,121923.0,52.414,52.414,52.1442,52.2598,121923.0
2021-01-22 15:40:00,54.25,54.28,54.2,54.23,142245.0,52.2695,52.2984,52.2213,52.2502,142245.0
2021-01-22 15:50:00,54.23,54.32,54.14,54.16,334780.0,52.2502,52.3369,52.1635,52.1827,334780.0
2021-01-25 09:30:00,53.52,53.53,52.33,52.79,464708.0,51.5661,51.5757,50.4196,50.8628,464708.0
2021-01-25 09:40:00,52.8,52.84,52.02,52.18,324423.0,50.8724,50.9109,50.1209,50.275,324423.0
2021-01-25 09:50:00,52.16,52.2,51.62,51.94,436849.0,50.2558,50.2943,49.7355,50.0438,436849.0
2021-01-25 10:00:00,51.95,52.31,51.82,52.29,248785.0,50.0534,50.4003,49.9282,50.381,248785.0
2021-01-25 10:10:00,52.29,52.7,52.26,52.46,328591.0,50.381,50.776,50.3521,50.5448,328591.0
2021-01-25 10:20:00,52.46,52.46,52.2,52.2,171066.0,50.5448,50.5448,50.2943,50.2943,171066.0
2021-01-25 10:30:00,52.17,52.31,51.8,52.03,258641.0,50.2654,50.4003,49.9089,50.1305,258641.0
2021-01-25 10:40:00,52.03,52.05,51.73,51.77,310596.0,50.1305,50.1498,49.8415,49.88,310596.0
2021-01-25 10:50:00,51.78,52.3,51.75,51.93,225258.0,49.8896,50.3907,49.8607,50.0342,225258.0
2021-01-25 11:00:00,51.93,52.22,51.82,51.97,323149.0,50.0342,50.3136,49.9282,50.0727,323149.0
2021-01-25 11:10:00,52.01,52.29,51.98,52.2,179056.0,50.1112,50.381,50.0823,50.2943,179056.0
2021-01-25 11:20:00,52.22,52.4,52.04,52.05,136708.0,50.3136,50.487,50.1401,50.1498,136708.0
2021-01-25 11:30:00,52.07,52.37,52.04,52.22,132724.0,50.169,50.4581,50.1401,50.3136,132724.0
2021-01-25 11:40:00,52.2,52.38,52.14,52.27,101868.0,50.2943,50.4677,50.2365,50.3617,101868.0
2021-01-25 11:50:00,52.27,52.51,52.23,52.5,76573.0,50.3617,50.593,50.3232,50.5833,76573.0
2021-01-25 12:00:00,52.5,52.5,52.34,52.49,76555.0,50.5833,50.5833,50.4292,50.5737,76555.0
2021-01-25 12:10:00,52.5,52.61,52.47,52.53,112375.0,50.5833,50.6893,50.5544,50.6123,112375.0
2021-01-25 12:20:00,52.52,52.83,52.5,52.76,99898.0,50.6026,50.9013,50.5833,50.8339,99898.0
2021-01-25 12:30:00,52.75,53.07,52.73,52.93,143129.0,50.8242,51.1325,50.805,50.9977,143129.0
2021-01-25 12:40:00,52.94,53.3,52.94,53.3,179924.0,51.0073,51.3541,51.0073,51.3541,179924.0
2021-01-25 12:50:00,53.3,53.39,53.18,53.37,130253.0,51.3541,51.4409,51.2385,51.4216,130253.0
2021-01-25 13:00:00,53.37,53.4,53.14,53.31,104311.0,51.4216,51.4505,51.2,51.3638,104311.0
2021-01-25 13:10:00,53.31,53.51,53.18,53.19,121540.0,51.3638,51.5565,51.2385,51.2482,121540.0
2021-01-25 13:20:00,53.18,53.36,53.12,53.32,79584.0,51.2385,51.412,51.1807,51.3734,79584.0
2021-01-25 13:30:00,53.32,53.42,53.25,53.27,57129.0,51.3734,51.4698,51.306,51.3252,57129.0
2021-01-25 13:40:00,53.26,53.26,53.02,53.03,63302.0,51.3156,51.3156,51.0844,51.094,63302.0
2021-01-25 13:50:00,53.02,53.07,52.93,52.97,58811.0,51.0844,51.1325,50.9977,51.0362,58811.0
2021-01-25 14:00:00,52.97,53.23,52.94,53.18,62699.0,51.0362,51.2867,51.0073,51.2385,62699.0
2021-01-25 14:10:00,53.16,53.24,52.93,53.04,80579.0,51.2193,51.2963,50.9977,51.1036,80579.0
2021-01-25 14:20:00,53.05,53.11,52.99,53.02,58968.0,51.1133,51.1711,51.0555,51.0844,58968.0
2021-01-25 14:30:00,53.01,53.05,52.98,53.01,70685.0,51.0747,51.1133,51.0458,51.0747,70685.0
2021-01-25 14:40:00,53.0,53.14,53.0,53.09,57250.0,51.0651,51.2,51.0651,51.1518,57250.0
2021-01-25 14:50:00,53.1,53.16,53.0,53.11,73928.0,51.1614,51.2193,51.0651,51.1711,73928.0
2021-01-25 15:00:00,53.12,53.34,53.12,53.33,87755.0,51.1807,51.3927,51.1807,51.383,87755.0
2021-01-25 15:10:00,53.32,53.38,53.02,53.13,163199.0,51.3734,51.4312,51.0844,51.1903,163199.0
2021-01-25 15:20:00,53.12,53.16,53.0,53.05,116495.0,51.1807,51.2193,51.0651,51.1133,116495.0
2021-01-25 15:30:00,53.05,53.24,53.03,53.16,171660.0,51.1133,51.2963,51.094,51.2193,171660.0
2021-01-25 15:40:00,53.15,53.17,53.02,53.1,212456.0,51.2096,51.2289,51.0844,51.1614,212456.0
2021-01-25 15:50:00,53.1,53.13,52.85,52.97,622872.0,51.1614,51.1903,50.9206,51.0362,622872.0
2021-01-26 09:30:00,52.98,53.51,52.55,53.34,451349.0,51.0458,51.5565,50.6315,51.3927,451349.0
2021-01-26 09:40:00,53.35,53.59,53.0,53.18,211188.0,51.4023,51.6336,51.0651,51.2385,211188.0
2021-01-26 09:50:00,53.16,53.24,52.82,52.95,147784.0,51.2193,51.2963,50.8917,51.0169,147784.0
2021-01-26 10:00:00,53.0,53.35,52.97,53.09,228280.0,51.0651,51.4023,51.0362,51.1518,228280.0
2021-01-26 10:10:00,53.09,53.13,52.9,53.04,123661.0,51.1518,51.1903,50.9687,51.1036,123661.0
2021-01-26 10:20:00,53.03,53.19,52.95,53.15,150185.0,51.094,51.2482,51.0169,51.2096,150185.0
2021-01-26 10:30:00,53.16,53.31,52.98,53.13,154034.0,51.2193,51.3638,51.0458,51.1903,154034.0
2021-01-26 10:40:00,53.14,53.16,52.98,53.05,136358.0,51.2,51.2193,51.0458,51.1133,136358.0
2021-01-26 10:50:00,53.04,53.05,52.57,52.66,365040.0,51.1036,51.1133,50.6508,50.7375,365040.0
2021-01-26 11:00:00,52.65,53.12,52.49,52.89,456674.0,50.7279,51.1807,50.5737,50.9591,456674.0
2021-01-26 11:10:00,52.89,53.36,52.86,53.3,278416.0,50.9591,51.412,50.9302,51.3541,278416.0
2021-01-26 11:20:00,53.3,53.35,53.12,53.12,160725.0,51.3541,51.4023,51.1807,51.1807,160725.0
2021-01-26 11:30:00,53.13,53.24,52.99,53.01,158500.0,51.1903,51.2963,51.0555,51.0747,158500.0
2021-01-26 11:40:00,53.02,53.07,52.95,53.0,122875.0,51.0844,51.1325,51.0169,51.0651,122875.0
2021-01-26 11:50:00,53.0,53.18,52.99,53.05,85245.0,51.0651,51.2385,51.0555,51.1133,85245.0
2021-01-26 12:00:00,53.05,53.18,53.0,53.0,62354.0,51.1133,51.2385,51.0651,51.0651,62354.0
2021-01-26 12:10:00,52.99,53.07,52.98,53.0,85484.0,51.0555,51.1325,51.0458,51.0651,85484.0
2021-01-26 12:20:00,53.01,53.16,52.99,53.03,128958.0,51.0747,51.2193,51.0555,51.094,128958.0
2021-01-26 12:30:00,53.01,53.14,53.0,53.05,129540.0,51.0747,51.2,51.0651,51.1133,129540.0
2021-01-26 12:40:00,53.05,53.1,52.96,53.0,194196.0,51.1133,51.1614,51.0266,51.0651,194196.0
2021-01-26 12:50:00,52.99,53.07,52.88,52.98,50692.0,51.0555,51.1325,50.9495,51.0458,50692.0
2021-01-26 13:00:00,52.99,53.06,52.92,53.0,111683.0,51.0555,51.1229,50.988,51.0651,111683.0
2021-01-26 13:10:00,52.99,53.1,52.98,53.04,43327.0,51.0555,51.1614,51.0458,51.1036,43327.0
2021-01-26 13:20:00,53.04,53.22,53.0,53.21,102813.0,51.1036,51.2771,51.0651,51.2674,102813.0
2021-01-26 13:30:00,53.21,53.28,53.14,53.23,81019.0,51.2674,51.3349,51.2,51.2867,81019.0
2021-01-26 13:40:00,53.22,53.27,53.17,53.23,29527.0,51.2771,51.3252,51.2289,51.2867,29527.0
2021-01-26 13:50:00,53.23,53.25,53.12,53.19,37299.0,51.2867,51.306,51.1807,51.2482,37299.0
2021-01-26 14:00:00,53.16,53.16,53.07,53.07,50294.0,51.2193,51.2193,51.1325,51.1325,50294.0
2021-01-26 14:10:00,53.08,53.13,52.98,53.01,197229.0,51.1422,51.1903,51.0458,51.0747,197229.0
2021-01-26 14:20:00,53.01,53.01,52.61,52.7,160122.0,51.0747,51.0747,50.6893,50.776,160122.0
2021-01-26 14:30:00,52.7,52.86,52.65,52.84,50108.0,50.776,50.9302,50.7279,50.9109,50108.0
2021-01-26 14:40:00,52.85,52.87,52.69,52.71,43819.0,50.9206,50.9398,50.7664,50.7857,43819.0
2021-01-26 14:50:00,52.68,52.69,52.49,52.64,114406.0,50.7568,50.7664,50.5737,50.7182,114406.0
2021-01-26 15:00:00,52.64,52.74,52.55,52.64,56491.0,50.7182,50.8146,50.6315,50.7182,56491.0
2021-01-26 15:10:00,52.64,52.8,52.64,52.8,42661.0,50.7182,50.8724,50.7182,50.8724,42661.0
2021-01-26 15:20:00,52.79,52.82,52.59,52.62,80061.0,50.8628,50.8917,50.6701,50.699,80061.0
2021-01-26 15:30:00,52.62,52.66,52.51,52.53,82181.0,50.699,50.7375,50.593,50.6123,82181.0
2021-01-26 15:40:00,52.53,52.57,52.47,52.51,156651.0,50.6123,50.6508,50.5544,50.593,156651.0
2021-01-26 15:50:00,52.52,52.56,52.39,52.42,282369.0,50.6026,50.6412,50.4774,50.5063,282369.0
2021-01-27 09:30:00,51.58,51.99,48.9,49.48,1015467.0,49.6969,50.092,47.1148,47.6736,1015467.0
2021-01-27 09:40:00,49.48,49.52,47.5,47.91,804759.0,47.6736,47.7121,45.7659,46.1609,804759.0
2021-01-27 09:50:00,47.88,49.73,47.88,49.24,677321.0,46.132,47.9145,46.132,47.4424,677321.0
2021-01-27 10:00:00,49.24,49.68,49.11,49.22,532299.0,47.4424,47.8663,47.3171,47.4231,532299.0
2021-01-27 10:10:00,49.22,50.3,49.04,50.1,513173.0,47.4231,48.4637,47.2497,48.271,513173.0
2021-01-27 10:20:00,50.13,50.75,50.11,50.34,382568.0,48.2999,48.8972,48.2806,48.5022,382568.0
2021-01-27 10:30:00,50.34,50.72,50.13,50.39,266278.0,48.5022,48.8683,48.2999,48.5504,266278.0
2021-01-27 10:40:00,50.42,50.54,50.25,50.25,162545.0,48.5793,48.6949,48.4155,48.4155,162545.0
2021-01-27 10:50:00,50.28,50.51,49.95,50.42,247684.0,48.4444,48.666,48.1264,48.5793,247684.0
2021-01-27 11:00:00,50.43,50.45,50.07,50.23,150670.0,48.5889,48.6082,48.2421,48.3962,150670.0
2021-01-27 11:10:00,50.23,50.29,49.68,49.82,172746.0,48.3962,48.454,47.8663,48.0012,172746.0
2021-01-27 11:20:00,49.83,50.03,49.67,49.93,112101.0,48.0108,48.2035,47.8567,48.1072,112101.0
2021-01-27 11:30:00,49.91,50.06,49.77,49.98,140863.0,48.0879,48.2324,47.953,48.1553,140863.0
2021-01-27 11:40:00,49.97,50.01,49.66,49.66,142942.0,48.1457,48.1843,47.847,47.847,142942.0
2021-01-27 11:50:00,49.66,49.89,49.49,49.87,231144.0,47.847,48.0686,47.6832,48.0494,231144.0
2021-01-27 12:00:00,49.86,49.93,49.66,49.68,209207.0,48.0397,48.1072,47.847,47.8663,209207.0
2021-01-27 12:10:00,49.69,49.9,49.68,49.78,136030.0,47.8759,48.0783,47.8663,47.9626,136030.0
2021-01-27 12:20:00,49.76,49.92,49.75,49.79,182295.0,47.9434,48.0975,47.9337,47.9723,182295.0
2021-01-27 12:30:00,49.79,49.97,49.73,49.97,164846.0,47.9723,48.1457,47.9145,48.1457,164846.0
2021-01-27 12:40:00,49.98,50.1,49.93,50.06,152041.0,48.1553,48.271,48.1072,48.2324,152041.0
2021-01-27 12:50:00,50.07,50.38,49.94,50.23,312584.0,48.2421,48.5407,48.1168,48.3962,312584.0
2021-01-27 13:00:00,50.22,50.23,49.86,50.0,178819.0,48.3866,48.3962,48.0397,48.1746,178819.0
2021-01-27 13:10:00,50.01,50.01,49.7,49.83,141134.0,48.1843,48.1843,47.8856,48.0108,141134.0
2021-01-27 13:20:00,49.85,50.1,49.85,49.95,119305.0,48.0301,48.271,48.0301,48.1264,119305.0
2021-01-27 13:30:00,49.93,50.01,49.85,49.89,115526.0,48.1072,48.1843,48.0301,48.0686,115526.0
2021-01-27 13:40:00,49.89,49.89,49.57,49.58,161110.0,48.0686,48.0686,47.7603,47.77,161110.0
2021-01-27 13:50:00,49.57,49.73,49.45,49.54,236298.0,47.7603,47.9145,47.6447,47.7314,236298.0
2021-01-27 14:00:00,49.52,49.58,49.2,49.24,156674.0,47.7121,47.77,47.4038,47.4424,156674.0
2021-01-27 14:10:00,49.25,49.34,48.86,48.88,541686.0,47.452,47.5387,47.0762,47.0955,541686.0
2021-01-27 14:20:00,48.88,49.08,48.85,48.85,167531.0,47.0955,47.2882,47.0666,47.0666,167531.0
2021-01-27 14:30:00,48.86,48.9,48.61,48.72,249357.0,47.0762,47.1148,46.8354,46.9413,249357.0
2021-01-27 14:40:00,48.7,49.22,48.61,48.68,408521.0,46.9221,47.4231,46.8354,46.9028,408521.0
2021-01-27 14:50:00,48.68,48.97,48.61,48.66,225764.0,46.9028,47.1822,46.8354,46.8835,225764.0
2021-01-27 15:00:00,48.65,48.67,48.35,48.49,312884.0,46.8739,46.8932,46.5849,46.7197,312884.0
2021-01-27 15:10:00,48.5,48.98,48.49,48.86,320823.0,46.7294,47.1919,46.7197,47.0762,320823.0
2021-01-27 15:20:00,48.85,48.9,48.68,48.8,284088.0,47.0666,47.1148,46.9028,47.0184,284088.0
2021-01-27 15:30:00,48.81,49.03,48.52,48.52,321754.0,47.0281,47.24,46.7486,46.7486,321754.0
2021-01-27 15:40:00,48.54,49.01,48.52,49.0,472794.0,46.7679,47.2208,46.7486,47.2111,472794.0
2021-01-27 15:50:00,48.99,49.15,48.84,49.15,810018.0,47.2015,47.3556,47.057,47.3556,810018.0
2021-01-28 09:30:00,49.25,49.98,48.42,48.59,812984.0,47.452,48.1553,46.6523,46.8161,812984.0
2021-01-28 09:40:00,48.56,49.64,48.42,49.38,552652.0,46.7872,47.8278,46.6523,47.5773,552652.0
2021-01-28 09:50:00,49.37,49.55,48.37,48.55,595774.0,47.5676,47.741,46.6041,46.7776,595774.0
2021-01-28 10:00:00,48.57,48.73,47.86,48.01,450312.0,46.7968,46.951,46.1127,46.2573,450312.0
2021-01-28 10:10:00,48.09,48.41,47.91,48.09,420230.0,46.3343,46.6427,46.1609,46.3343,420230.0
2021-01-28 10:20:00,48.14,48.35,47.86,48.06,303581.0,46.3825,46.5849,46.1127,46.3054,303581.0
2021-01-28 10:30:00,48.07,48.5,47.96,48.07,332081.0,46.3151,46.7294,46.2091,46.3151,332081.0
2021-01-28 10:40:00,48.04,48.34,47.95,48.23,391013.0,46.2862,46.5752,46.1995,46.4692,391013.0
2021-01-28 10:50:00,48.21,48.24,47.81,48.1,341942.0,46.45,46.4789,46.0646,46.344,341942.0
2021-01-28 11:00:00,48.1,49.58,48.01,49.58,461301.0,46.344,47.77,46.2573,47.77,461301.0
2021-01-28 11:10:00,49.63,50.0,49.12,49.74,621743.0,47.8181,48.1746,47.3267,47.9241,621743.0
2021-01-28 11:20:00,49.73,49.82,49.05,49.42,242432.0,47.9145,48.0012,47.2593,47.6158,242432.0
2021-01-28 11:30:00,49.46,49.89,49.31,49.45,340007.0,47.6543,48.0686,47.5098,47.6447,340007.0
2021-01-28 11:40:00,49.49,50.48,49.26,50.21,484318.0,47.6832,48.6371,47.4616,48.377,484318.0
2021-01-28 11:50:00,50.21,50.37,49.67,49.8,449860.0,48.377,48.5311,47.8567,47.9819,449860.0
2021-01-28 12:00:00,49.8,49.95,49.64,49.71,230693.0,47.9819,48.1264,47.8278,47.8952,230693.0
2021-01-28 12:10:00,49.72,49.95,49.58,49.79,221180.0,47.9048,48.1264,47.77,47.9723,221180.0
2021-01-28 12:20:00,49.79,49.88,49.69,49.86,134819.0,47.9723,48.059,47.8759,48.0397,134819.0
2021-01-28 12:30:00,49.86,50.25,49.82,49.87,174185.0,48.0397,48.4155,48.0012,48.0494,174185.0
2021-01-28 12:40:00,49.86,50.15,49.81,50.11,89747.0,48.0397,48.3191,47.9916,48.2806,89747.0
2021-01-28 12:50:00,50.13,50.48,50.09,50.38,197743.0,48.2999,48.6371,48.2613,48.5407,197743.0
2021-01-28 13:00:00,50.41,50.59,49.97,49.98,209418.0,48.5696,48.7431,48.1457,48.1553,209418.0
2021-01-28 13:10:00,49.96,50.17,49.63,50.09,455616.0,48.1361,48.3384,47.8181,48.2613,455616.0
2021-01-28 13:20:00,50.12,50.31,50.03,50.17,213300.0,48.2902,48.4733,48.2035,48.3384,213300.0
2021-01-28 13:30:00,50.17,50.29,50.04,50.13,142235.0,48.3384,48.454,48.2132,48.2999,142235.0
2021-01-28 13:40:00,50.16,50.16,49.47,49.47,252907.0,48.3288,48.3288,47.664,47.664,252907.0
2021-01-28 13:50:00,49.47,49.66,49.39,49.58,182691.0,47.664,47.847,47.5869,47.77,182691.0
2021-01-28 14:00:00,49.59,49.76,49.46,49.76,112196.0,47.7796,47.9434,47.6543,47.9434,112196.0
2021-01-28 14:10:00,49.76,50.12,49.73,50.0,186741.0,47.9434,48.2902,47.9145,48.1746,186741.0
2021-01-28 14:20:00,50.0,50.51,49.99,50.5,216673.0,48.1746,48.666,48.165,48.6564,216673.0
2021-01-28 14:30:00,50.48,50.65,50.01,50.1,148602.0,48.6371,48.8009,48.1843,48.271,148602.0
2021-01-28 14:40:00,50.09,50.1,49.78,49.88,251668.0,48.2613,48.271,47.9626,48.059,251668.0
2021-01-28 14:50:00,49.91,49.99,49.67,49.83,141142.0,48.0879,48.165,47.8567,48.0108,141142.0
2021-01-28 15:00:00,49.82,49.84,49.67,49.72,106636.0,48.0012,48.0205,47.8567,47.9048,106636.0
2021-01-28 15:10:00,49.72,49.79,49.44,49.54,252138.0,47.9048,47.9723,47.6351,47.7314,252138.0
2021-01-28 15:20:00,49.54,49.56,49.41,49.41,115181.0,47.7314,47.7507,47.6062,47.6062,115181.0
2021-01-28 15:30:00,49.43,49.49,49.29,49.3,159814.0,47.6254,47.6832,47.4905,47.5002,159814.0
2021-01-28 15:40:00,49.3,49.37,49.04,49.07,321388.0,47.5002,47.5676,47.2497,47.2786,321388.0
2021-01-28 15:50:00,49.07,49.34,49.06,49.09,993346.0,47.2786,47.5387,47.2689,47.2978,993346.0
2021-01-29 09:30:00,49.01,49.34,48.71,48.75,366014.0,47.2208,47.5387,46.9317,46.9703,366014.0
2021-01-29 09:40:00,48.7,48.71,47.9,48.11,364440.0,46.9221,46.9317,46.1513,46.3536,364440.0
2021-01-29 09:50:00,48.06,48.98,48.06,48.54,301883.0,46.3054,47.1919,46.3054,46.7679,301883.0
2021-01-29 10:00:00,48.59,48.66,48.26,48.34,256365.0,46.8161,46.8835,46.4981,46.5752,256365.0
2021-01-29 10:10:00,48.36,48.4,48.02,48.05,208026.0,46.5945,46.633,46.2669,46.2958,208026.0
2021-01-29 10:20:00,48.05,48.43,48.03,48.39,334830.0,46.2958,46.6619,46.2765,46.6234,334830.0
2021-01-29 10:30:00,48.39,48.5,48.09,48.29,185244.0,46.6234,46.7294,46.3343,46.527,185244.0
2021-01-29 10:40:00,48.29,48.73,48.25,48.55,224616.0,46.527,46.951,46.4885,46.7776,224616.0
2021-01-29 10:50:00,48.53,48.65,48.34,48.59,213526.0,46.7583,46.8739,46.5752,46.8161,213526.0
2021-01-29 11:00:00,48.59,48.6,48.26,48.35,144630.0,46.8161,46.8257,46.4981,46.5849,144630.0
2021-01-29 11:10:00,48.35,48.37,48.03,48.15,224369.0,46.5849,46.6041,46.2765,46.3922,224369.0
2021-01-29 11:20:00,48.15,48.19,48.05,48.05,184203.0,46.3922,46.4307,46.2958,46.2958,184203.0
2021-01-29 11:30:00,48.04,48.07,47.47,47.71,431404.0,46.2862,46.3151,45.737,45.9682,431404.0
2021-01-29 11:40:00,47.71,48.0,47.61,47.71,128369.0,45.9682,46.2476,45.8719,45.9682,128369.0
2021-01-29 11:50:00,47.7,47.87,47.65,47.87,114024.0,45.9586,46.1224,45.9104,46.1224,114024.0
2021-01-29 12:00:00,47.89,48.27,47.87,48.25,397201.0,46.1416,46.5078,46.1224,46.4885,397201.0
2021-01-29 12:10:00,48.26,48.35,48.01,48.03,170410.0,46.4981,46.5849,46.2573,46.2765,170410.0
2021-01-29 12:20:00,48.01,48.14,47.8,47.88,213040.0,46.2573,46.3825,46.0549,46.132,213040.0
2021-01-29 12:30:00,47.85,48.01,47.67,47.72,133810.0,46.1031,46.2573,45.9297,45.9779,133810.0
2021-01-29 12:40:00,47.72,47.8,47.44,47.48,146684.0,45.9779,46.0549,45.7081,45.7466,146684.0
2021-01-29 12:50:00,47.49,47.97,47.47,47.82,388395.0,45.7563,46.2187,45.737,46.0742,388395.0
2021-01-29 13:00:00,47.82,48.11,47.61,47.73,163813.0,46.0742,46.3536,45.8719,45.9875,163813.0
2021-01-29 13:10:00,47.72,47.75,47.61,47.63,90457.0,45.9779,46.0068,45.8719,45.8911,90457.0
2021-01-29 13:20:00,47.64,47.82,47.57,47.82,164873.0,45.9008,46.0742,45.8333,46.0742,164873.0
2021-01-29 13:30:00,47.84,48.16,47.66,48.04,115056.0,46.0935,46.4018,45.92,46.2862,115056.0
2021-01-29 13:40:00,48.05,48.18,47.99,48.14,246273.0,46.2958,46.4211,46.238,46.3825,246273.0
2021-01-29 13:50:00,48.13,48.17,47.9,48.0,109086.0,46.3729,46.4114,46.1513,46.2476,109086.0
2021-01-29 14:00:00,48.0,48.29,47.97,48.25,157946.0,46.2476,46.527,46.2187,46.4885,157946.0
2021-01-29 14:10:00,48.26,48.5,48.18,48.39,202231.0,46.4981,46.7294,46.4211,46.6234,202231.0
2021-01-29 14:20:00,48.39,48.39,48.18,48.22,107361.0,46.6234,46.6234,46.4211,46.4596,107361.0
2021-01-29 14:30:00,48.22,48.22,48.03,48.12,139137.0,46.4596,46.4596,46.2765,46.3633,139137.0
2021-01-29 14:40:00,48.11,48.24,47.98,48.07,97473.0,46.3536,46.4789,46.2284,46.3151,97473.0
2021-01-29 14:50:00,48.08,48.16,48.05,48.06,93934.0,46.3247,46.4018,46.2958,46.3054,93934.0
2021-01-29 15:00:00,48.08,48.27,48.07,48.18,180737.0,46.3247,46.5078,46.3151,46.4211,180737.0
2021-01-29 15:10:00,48.18,48.49,48.17,48.23,323624.0,46.4211,46.7197,46.4114,46.4692,323624.0
2021-01-29 15:20:00,48.23,48.5,48.22,48.29,153168.0,46.4692,46.7294,46.4596,46.527,153168.0
2021-01-29 15:30:00,48.28,48.43,48.12,48.14,180379.0,46.5174,46.6619,46.3633,46.3825,180379.0
2021-01-29 15:40:00,48.14,48.36,47.96,48.32,411478.0,46.3825,46.5945,46.2091,46.556,411478.0
2021-01-29 15:50:00,48.32,48.59,48.05,48.07,686395.0,46.556,46.8161,46.2958,46.3151,686395.0
2021-02-01 09:30:00,49.0,49.45,48.5,48.94,361363.0,47.2111,47.6447,46.7294,47.1533,361363.0
2021-02-01 09:40:00,48.94,49.5,48.61,49.1,242156.0,47.1533,47.6929,46.8354,47.3075,242156.0
2021-02-01 09:50:00,49.07,49.35,48.82,49.04,191953.0,47.2786,47.5483,47.0377,47.2497,191953.0
2021-02-01 10:00:00,49.04,49.12,48.7,48.83,161375.0,47.2497,47.3267,46.9221,47.0473,161375.0
2021-02-01 10:10:00,48.82,48.98,48.71,48.91,172558.0,47.0377,47.1919,46.9317,47.1244,172558.0
2021-02-01 10:20:00,48.93,49.2,48.87,49.13,381969.0,47.1437,47.4038,47.0859,47.3364,381969.0
2021-02-01 10:30:00,49.13,49.7,49.13,49.41,280703.0,47.3364,47.8856,47.3364,47.6062,280703.0
2021-02-01 10:40:00,49.42,49.6,49.24,49.48,181339.0,47.6158,47.7892,47.4424,47.6736,181339.0
2021-02-01 10:50:00,49.49,49.5,49.02,49.21,231490.0,47.6832,47.6929,47.2304,47.4135,231490.0
2021-02-01 11:00:00,49.2,49.3,48.97,49.29,159283.0,47.4038,47.5002,47.1822,47.4905,159283.0
2021-02-01 11:10:00,49.3,49.5,49.23,49.46,114999.0,47.5002,47.6929,47.4327,47.6543,114999.0
2021-02-01 11:20:00,49.48,49.94,49.47,49.81,192976.0,47.6736,48.1168,47.664,47.9916,192976.0
2021-02-01 11:30:00,49.81,49.99,49.7,49.82,169195.0,47.9916,48.165,47.8856,48.0012,169195.0
2021-02-01 11:40:00,49.82,49.94,49.78,49.87,93914.0,48.0012,48.1168,47.9626,48.0494,93914.0
2021-02-01 11:50:00,49.88,49.95,49.65,49.8,178688.0,48.059,48.1264,47.8374,47.9819,178688.0
2021-02-01 12:00:00,49.8,49.81,49.62,49.68,96901.0,47.9819,47.9916,47.8085,47.8663,96901.0
2021-02-01 12:10:00,49.65,49.72,49.51,49.65,156375.0,47.8374,47.9048,47.7025,47.8374,156375.0
2021-02-01 12:20:00,49.67,49.67,49.47,49.66,115050.0,47.8567,47.8567,47.664,47.847,115050.0
2021-02-01 12:30:00,49.67,49.76,49.47,49.59,112050.0,47.8567,47.9434,47.664,47.7796,112050.0
2021-02-01 12:40:00,49.59,49.75,49.58,49.68,116204.0,47.7796,47.9337,47.77,47.8663,116204.0
2021-02-01 12:50:00,49.68,49.75,49.52,49.73,76043.0,47.8663,47.9337,47.7121,47.9145,76043.0
2021-02-01 13:00:00,49.71,49.75,49.6,49.68,88853.0,47.8952,47.9337,47.7892,47.8663,88853.0
2021-02-01 13:10:00,49.68,49.87,49.67,49.84,112149.0,47.8663,48.0494,47.8567,48.0205,112149.0
2021-02-01 13:20:00,49.83,49.92,49.73,49.8,113208.0,48.0108,48.0975,47.9145,47.9819,113208.0
2021-02-01 13:30:00,49.79,49.93,49.79,49.87,92041.0,47.9723,48.1072,47.9723,48.0494,92041.0
2021-02-01 13:40:00,49.87,49.91,49.67,49.69,97203.0,48.0494,48.0879,47.8567,47.8759,97203.0
2021-02-01 13:50:00,49.69,49.71,49.52,49.53,100233.0,47.8759,47.8952,47.7121,47.7218,100233.0
2021-02-01 14:00:00,49.52,49.64,49.37,49.39,151055.0,47.7121,47.8278,47.5676,47.5869,151055.0
2021-02-01 14:10:00,49.39,49.5,49.36,49.48,89613.0,47.5869,47.6929,47.558,47.6736,89613.0
2021-02-01 14:20:00,49.47,49.49,49.3,49.32,84013.0,47.664,47.6832,47.5002,47.5194,84013.0
2021-02-01 14:30:00,49.32,49.45,49.3,49.41,94472.0,47.5194,47.6447,47.5002,47.6062,94472.0
2021-02-01 14:40:00,49.41,49.57,49.29,49.55,133185.0,47.6062,47.7603,47.4905,47.741,133185.0
2021-02-01 14:50:00,49.55,49.57,49.46,49.53,73541.0,47.741,47.7603,47.6543,47.7218,73541.0
2021-02-01 15:00:00,49.54,49.58,49.34,49.4,248324.0,47.7314,47.77,47.5387,47.5965,248324.0
2021-02-01 15:10:00,49.39,49.39,49.2,49.24,306079.0,47.5869,47.5869,47.4038,47.4424,306079.0
2021-02-01 15:20:00,49.25,49.31,49.22,49.25,45516.0,47.452,47.5098,47.4231,47.452,45516.0
2021-02-01 15:30:00,49.26,49.34,49.24,49.25,129806.0,47.4616,47.5387,47.4424,47.452,129806.0
2021-02-01 15:40:00,49.25,49.25,49.15,49.23,174832.0,47.452,47.452,47.3556,47.4327,174832.0
2021-02-01 15:50:00,49.22,49.4,49.07,49.07,625034.0,47.4231,47.5965,47.2786,47.2786,625034.0
2021-02-02 09:30:00,49.75,50.34,49.42,50.17,428990.0,47.9337,48.5022,47.6158,48.3384,428990.0
2021-02-02 09:40:00,50.19,50.58,50.18,50.36,127098.0,48.3577,48.7334,48.348,48.5215,127098.0
2021-02-02 09:50:00,50.33,50.54,50.14,50.4,160594.0,48.4926,48.6949,48.3095,48.56,160594.0
2021-02-02 10:00:00,50.39,50.9,50.39,50.77,208142.0,48.5504,49.0418,48.5504,48.9165,208142.0
2021-02-02 10:10:00,50.77,51.44,50.66,51.35,357896.0,48.9165,49.562,48.8105,49.4753,357896.0
2021-02-02 10:20:00,51.37,51.98,51.37,51.79,623788.0,49.4946,50.0823,49.4946,49.8993,623788.0
2021-02-02 10:30:00,51.79,52.1,51.76,51.94,362947.0,49.8993,50.198,49.8704,50.0438,362947.0
2021-02-02 10:40:00,51.93,52.34,51.91,52.3,417939.0,50.0342,50.4292,50.0149,50.3907,417939.0
2021-02-02 10:50:00,52.32,52.49,51.94,51.96,288554.0,50.4099,50.5737,50.0438,50.0631,288554.0
2021-02-02 11:00:00,51.96,52.27,51.9,52.26,185231.0,50.0631,50.3617,50.0053,50.3521,185231.0
2021-02-02 11:10:00,52.27,52.57,52.21,52.55,191148.0,50.3617,50.6508,50.3039,50.6315,191148.0
2021-02-02 11:20:00,52.55,52.69,52.41,52.48,205182.0,50.6315,50.7664,50.4966,50.5641,205182.0
2021-02-02 11:30:00,52.47,52.54,52.1,52.18,306716.0,50.5544,50.6219,50.198,50.275,306716.0
2021-02-02 11:40:00,52.18,52.37,51.99,52.13,148817.0,50.275,50.4581,50.092,50.2269,148817.0
2021-02-02 11:50:00,52.13,52.25,52.03,52.23,263928.0,50.2269,50.3425,50.1305,50.3232,263928.0
2021-02-02 12:00:00,52.23,52.45,52.15,52.36,151041.0,50.3232,50.5352,50.2461,50.4485,151041.0
2021-02-02 12:10:00,52.34,52.35,51.87,52.09,256608.0,50.4292,50.4388,49.9763,50.1883,256608.0
2021-02-02 12:20:00,52.09,52.45,52.08,52.21,307217.0,50.1883,50.5352,50.1787,50.3039,307217.0
2021-02-02 12:30:00,52.21,52.23,52.09,52.2,132826.0,50.3039,50.3232,50.1883,50.2943,132826.0
2021-02-02 12:40:00,52.18,52.18,51.99,52.1,202127.0,50.275,50.275,50.092,50.198,202127.0
2021-02-02 12:50:00,52.09,52.17,51.99,52.04,53103.0,50.1883,50.2654,50.092,50.1401,53103.0
2021-02-02 13:00:00,52.04,52.1,51.99,52.07,75822.0,50.1401,50.198,50.092,50.169,75822.0
2021-02-02 13:10:00,52.06,52.12,51.97,51.99,171586.0,50.1594,50.2172,50.0727,50.092,171586.0
2021-02-02 13:20:00,52.0,52.01,51.75,51.93,101043.0,50.1016,50.1112,49.8607,50.0342,101043.0
2021-02-02 13:30:00,51.94,52.0,51.89,51.97,95407.0,50.0438,50.1016,49.9956,50.0727,95407.0
2021-02-02 13:40:00,51.97,52.15,51.95,51.95,66952.0,50.0727,50.2461,50.0534,50.0534,66952.0
2021-02-02 13:50:00,51.95,52.06,51.92,52.02,100839.0,50.0534,50.1594,50.0245,50.1209,100839.0
2021-02-02 14:00:00,52.02,52.05,51.92,52.01,84045.0,50.1209,50.1498,50.0245,50.1112,84045.0
2021-02-02 14:10:00,52.01,52.01,51.81,51.95,155436.0,50.1112,50.1112,49.9185,50.0534,155436.0
2021-02-02 14:20:00,51.95,51.96,51.65,51.86,194710.0,50.0534,50.0631,49.7644,49.9667,194710.0
2021-02-02 14:30:00,51.86,51.97,51.81,51.96,136644.0,49.9667,50.0727,49.9185,50.0631,136644.0
2021-02-02 14:40:00,51.97,52.03,51.86,51.94,110287.0,50.0727,50.1305,49.9667,50.0438,110287.0
2021-02-02 14:50:00,51.96,52.17,51.9,52.11,162580.0,50.0631,50.2654,50.0053,50.2076,162580.0
2021-02-02 15:00:00,52.12,52.31,52.08,52.25,159486.0,50.2172,50.4003,50.1787,50.3425,159486.0
2021-02-02 15:10:00,52.25,52.37,52.15,52.3,290758.0,50.3425,50.4581,50.2461,50.3907,290758.0
2021-02-02 15:20:00,52.3,52.4,52.15,52.16,191423.0,50.3907,50.487,50.2461,50.2558,191423.0
2021-02-02 15:30:00,52.17,52.26,52.11,52.21,163845.0,50.2654,50.3521,50.2076,50.3039,163845.0
2021-02-02 15:40:00,52.21,52.38,52.2,52.35,225128.0,50.3039,50.4677,50.2943,50.4388,225128.0
2021-02-02 15:50:00,52.34,52.41,52.14,52.16,478914.0,50.4292,50.4966,50.2365,50.2558,478914.0
2021-02-03 09:30:00,52.3,52.74,52.03,52.25,251804.0,50.3907,50.8146,50.1305,50.3425,251804.0
2021-02-03 09:40:00,52.36,53.21,52.29,53.13,292340.0,50.4485,51.2674,50.381,51.1903,292340.0
2021-02-03 09:50:00,53.11,53.31,52.75,53.0,295926.0,51.1711,51.3638,50.8242,51.0651,295926.0
2021-02-03 10:00:00,53.01,53.17,52.74,53.08,119329.0,51.0747,51.2289,50.8146,51.1422,119329.0
2021-02-03 10:10:00,53.06,53.36,52.93,53.02,273308.0,51.1229,51.412,50.9977,51.0844,273308.0
2021-02-03 10:20:00,53.05,53.08,52.5,52.5,206923.0,51.1133,51.1422,50.5833,50.5833,206923.0
2021-02-03 10:30:00,52.51,52.7,52.4,52.58,125464.0,50.593,50.776,50.487,50.6604,125464.0
2021-02-03 10:40:00,52.59,53.09,52.57,53.04,197369.0,50.6701,51.1518,50.6508,51.1036,197369.0
2021-02-03 10:50:00,53.02,53.18,52.93,53.04,90956.0,51.0844,51.2385,50.9977,51.1036,90956.0
2021-02-03 11:00:00,53.04,53.09,52.8,52.83,121396.0,51.1036,51.1518,50.8724,50.9013,121396.0
2021-02-03 11:10:00,52.82,53.2,52.75,53.16,237767.0,50.8917,51.2578,50.8242,51.2193,237767.0
2021-02-03 11:20:00,53.12,53.33,53.1,53.23,175641.0,51.1807,51.383,51.1614,51.2867,175641.0
2021-02-03 11:30:00,53.24,53.35,53.2,53.24,106186.0,51.2963,51.4023,51.2578,51.2963,106186.0
2021-02-03 11:40:00,53.24,53.57,53.22,53.57,198160.0,51.2963,51.6143,51.2771,51.6143,198160.0
2021-02-03 11:50:00,53.55,53.78,53.5,53.7,129599.0,51.595,51.8166,51.5468,51.7395,129599.0
2021-02-03 12:00:00,53.69,54.06,53.56,53.96,704863.0,51.7299,52.0864,51.6047,51.99,704863.0
2021-02-03 12:10:00,53.98,54.25,53.95,54.08,578257.0,52.0093,52.2695,51.9804,52.1057,578257.0
2021-02-03 12:20:00,54.08,54.15,53.66,53.78,219103.0,52.1057,52.1731,51.701,51.8166,219103.0
2021-02-03 12:30:00,53.78,53.88,53.58,53.86,202025.0,51.8166,51.913,51.6239,51.8937,202025.0
2021-02-03 12:40:00,53.85,54.12,53.85,53.88,168130.0,51.8841,52.1442,51.8841,51.913,168130.0
2021-02-03 12:50:00,53.88,54.13,53.87,54.12,349909.0,51.913,52.1538,51.9033,52.1442,349909.0
2021-02-03 13:00:00,54.13,54.15,53.99,53.99,130907.0,52.1538,52.1731,52.019,52.019,130907.0
2021-02-03 13:10:00,54.0,54.15,53.99,54.01,259277.0,52.0286,52.1731,52.019,52.0382,259277.0
2021-02-03 13:20:00,54.01,54.04,53.78,53.95,287517.0,52.0382,52.0671,51.8166,51.9804,287517.0
2021-02-03 13:30:00,53.95,54.1,53.95,54.09,505582.0,51.9804,52.1249,51.9804,52.1153,505582.0
2021-02-03 13:40:00,54.09,54.19,53.97,54.1,291720.0,52.1153,52.2117,51.9997,52.1249,291720.0
2021-02-03 13:50:00,54.1,54.19,53.98,54.02,203854.0,52.1249,52.2117,52.0093,52.0479,203854.0
2021-02-03 14:00:00,54.03,54.06,53.85,53.98,300147.0,52.0575,52.0864,51.8841,52.0093,300147.0
2021-02-03 14:10:00,53.98,54.02,53.97,53.98,244813.0,52.0093,52.0479,51.9997,52.0093,244813.0
2021-02-03 14:20:00,53.98,54.28,53.96,54.25,383006.0,52.0093,52.2984,51.99,52.2695,383006.0
2021-02-03 14:30:00,54.24,54.34,54.12,54.31,198714.0,52.2598,52.3562,52.1442,52.3273,198714.0
2021-02-03 14:40:00,54.32,54.33,54.12,54.21,147655.0,52.3369,52.3465,52.1442,52.2309,147655.0
2021-02-03 14:50:00,54.19,54.31,54.16,54.27,181903.0,52.2117,52.3273,52.1827,52.2887,181903.0
2021-02-03 15:00:00,54.27,54.28,54.0,54.12,114227.0,52.2887,52.2984,52.0286,52.1442,114227.0
2021-02-03 15:10:00,54.14,54.27,54.02,54.06,146259.0,52.1635,52.2887,52.0479,52.0864,146259.0
2021-02-03 15:20:00,54.08,54.15,53.86,53.91,342445.0,52.1057,52.1731,51.8937,51.9419,342445.0
2021-02-03 15:30:00,53.9,54.05,53.79,53.8,369866.0,51.9322,52.0768,51.8263,51.8359,369866.0
2021-02-03 15:40:00,53.79,53.82,53.46,53.78,683619.0,51.8263,51.8552,51.5083,51.8166,683619.0
2021-02-03 15:50:00,53.78,53.92,53.74,53.8,936838.0,51.8166,51.9515,51.7781,51.8359,936838.0
2021-02-04 09:30:00,54.07,54.29,53.51,53.75,211190.0,52.096,52.308,51.5565,51.7877,211190.0
2021-02-04 09:40:00,53.78,54.3,53.67,54.09,126745.0,51.8166,52.3176,51.7106,52.1153,126745.0
2021-02-04 09:50:00,54.09,54.24,53.87,54.03,126107.0,52.1153,52.2598,51.9033,52.0575,126107.0
2021-02-04 10:00:00,54.03,54.04,53.31,53.32,269521.0,52.0575,52.0671,51.3638,51.3734,269521.0
2021-02-04 10:10:00,53.31,53.56,53.0,53.06,287524.0,51.3638,51.6047,51.0651,51.1229,287524.0
2021-02-04 10:20:00,53.05,53.17,52.84,52.85,169337.0,51.1133,51.2289,50.9109,50.9206,169337.0
2021-02-04 10:30:00,52.83,52.97,52.74,52.9,199765.0,50.9013,51.0362,50.8146,50.9687,199765.0
2021-02-04 10:40:00,52.9,53.04,52.69,53.01,139473.0,50.9687,51.1036,50.7664,51.0747,139473.0
2021-02-04 10:50:00,53.0,53.03,52.85,52.92,74858.0,51.0651,51.094,50.9206,50.988,74858.0
2021-02-04 11:00:00,52.93,53.01,52.8,52.92,78210.0,50.9977,51.0747,50.8724,50.988,78210.0
2021-02-04 11:10:00,52.92,52.94,52.7,52.73,80609.0,50.988,51.0073,50.776,50.805,80609.0
2021-02-04 11:20:00,52.73,52.75,52.49,52.57,113403.0,50.805,50.8242,50.5737,50.6508,113403.0
2021-02-04 11:30:00,52.58,52.72,52.36,52.67,178190.0,50.6604,50.7953,50.4485,50.7471,178190.0
2021-02-04 11:40:00,52.66,52.76,52.62,52.71,66623.0,50.7375,50.8339,50.699,50.7857,66623.0
2021-02-04 11:50:00,52.71,52.73,52.53,52.63,95261.0,50.7857,50.805,50.6123,50.7086,95261.0
2021-02-04 12:00:00,52.62,52.79,52.6,52.79,86790.0,50.699,50.8628,50.6797,50.8628,86790.0
2021-02-04 12:10:00,52.78,52.79,52.48,52.48,132855.0,50.8531,50.8628,50.5641,50.5641,132855.0
2021-02-04 12:20:00,52.48,52.55,52.45,52.52,94154.0,50.5641,50.6315,50.5352,50.6026,94154.0
2021-02-04 12:30:00,52.52,52.65,52.36,52.52,111465.0,50.6026,50.7279,50.4485,50.6026,111465.0
2021-02-04 12:40:00,52.52,52.65,52.47,52.51,94689.0,50.6026,50.7279,50.5544,50.593,94689.0
2021-02-04 12:50:00,52.52,52.56,52.41,52.52,68379.0,50.6026,50.6412,50.4966,50.6026,68379.0
2021-02-04 13:00:00,52.52,52.57,52.46,52.49,64122.0,50.6026,50.6508,50.5448,50.5737,64122.0
2021-02-04 13:10:00,52.49,52.53,52.43,52.52,73982.0,50.5737,50.6123,50.5159,50.6026,73982.0
2021-02-04 13:20:00,52.54,52.67,52.49,52.5,122644.0,50.6219,50.7471,50.5737,50.5833,122644.0
2021-02-04 13:30:00,52.5,52.68,52.45,52.61,52776.0,50.5833,50.7568,50.5352,50.6893,52776.0
2021-02-04 13:40:00,52.62,52.7,52.52,52.69,43358.0,50.699,50.776,50.6026,50.7664,43358.0
2021-02-04 13:50:00,52.68,52.69,52.56,52.57,53866.0,50.7568,50.7664,50.6412,50.6508,53866.0
2021-02-04 14:00:00,52.57,52.71,52.56,52.71,43489.0,50.6508,50.7857,50.6412,50.7857,43489.0
2021-02-04 14:10:00,52.69,52.7,52.54,52.65,70396.0,50.7664,50.776,50.6219,50.7279,70396.0
2021-02-04 14:20:00,52.64,52.69,52.6,52.67,78193.0,50.7182,50.7664,50.6797,50.7471,78193.0
2021-02-04 14:30:00,52.66,52.77,52.63,52.73,88574.0,50.7375,50.8435,50.7086,50.805,88574.0
2021-02-04 14:40:00,52.73,52.87,52.7,52.76,70923.0,50.805,50.9398,50.776,50.8339,70923.0
2021-02-04 14:50:00,52.74,52.86,52.67,52.86,82046.0,50.8146,50.9302,50.7471,50.9302,82046.0
2021-02-04 15:00:00,52.85,52.86,52.78,52.82,58881.0,50.9206,50.9302,50.8531,50.8917,58881.0
2021-02-04 15:10:00,52.82,52.87,52.62,52.63,68805.0,50.8917,50.9398,50.699,50.7086,68805.0
2021-02-04 15:20:00,52.63,52.74,52.61,52.7,63981.0,50.7086,50.8146,50.6893,50.776,63981.0
2021-02-04 15:30:00,52.69,52.72,52.58,52.6,111590.0,50.7664,50.7953,50.6604,50.6797,111590.0
2021-02-04 15:40:00,52.6,52.66,52.51,52.53,153610.0,50.6797,50.7375,50.593,50.6123,153610.0
2021-02-04 15:50:00,52.52,53.0,52.5,52.94,646045.0,50.6026,51.0651,50.5833,51.0073,646045.0
2021-02-05 09:30:00,55.2,55.54,54.72,54.92,943337.0,53.1848,53.5124,52.7223,52.915,943337.0
2021-02-05 09:40:00,54.86,55.43,54.72,55.32,380000.0,52.8572,53.4064,52.7223,53.3004,380000.0
2021-02-05 09:50:00,55.34,55.85,55.18,55.67,671899.0,53.3197,53.811,53.1655,53.6376,671899.0
2021-02-05 10:00:00,55.67,56.12,55.57,55.73,628768.0,53.6376,54.0712,53.5413,53.6954,628768.0
2021-02-05 10:10:00,55.73,55.91,55.64,55.7,522005.0,53.6954,53.8689,53.6087,53.6665,522005.0
2021-02-05 10:20:00,55.69,55.98,55.68,55.94,254486.0,53.6569,53.9363,53.6473,53.8978,254486.0
2021-02-05 10:30:00,55.94,56.55,55.87,56.39,457889.0,53.8978,54.4855,53.8303,54.3313,457889.0
2021-02-05 10:40:00,56.38,56.46,56.17,56.35,467533.0,54.3217,54.3988,54.1194,54.2928,467533.0
2021-02-05 10:50:00,56.34,56.62,56.27,56.3,593550.0,54.2832,54.5529,54.2157,54.2446,593550.0
2021-02-05 11:00:00,56.3,56.34,55.72,55.78,206711.0,54.2446,54.2832,53.6858,53.7436,206711.0
2021-02-05 11:10:00,55.8,56.02,55.71,55.98,163408.0,53.7629,53.9748,53.6762,53.9363,163408.0
2021-02-05 11:20:00,55.99,56.02,55.69,55.72,149711.0,53.9459,53.9748,53.6569,53.6858,149711.0
2021-02-05 11:30:00,55.7,55.82,55.67,55.75,142612.0,53.6665,53.7821,53.6376,53.7147,142612.0
2021-02-05 11:40:00,55.75,56.01,55.73,56.0,136587.0,53.7147,53.9652,53.6954,53.9556,136587.0
2021-02-05 11:50:00,56.0,56.17,55.94,56.0,210118.0,53.9556,54.1194,53.8978,53.9556,210118.0
2021-02-05 12:00:00,56.0,56.11,55.94,56.0,149758.0,53.9556,54.0616,53.8978,53.9556,149758.0
2021-02-05 12:10:00,55.99,56.21,55.98,56.2,229551.0,53.9459,54.1579,53.9363,54.1483,229551.0
2021-02-05 12:20:00,56.2,56.2,55.98,56.13,145781.0,54.1483,54.1483,53.9363,54.0808,145781.0
2021-02-05 12:30:00,56.12,56.13,55.97,56.01,156536.0,54.0712,54.0808,53.9267,53.9652,156536.0
2021-02-05 12:40:00,56.01,56.23,55.98,56.03,107504.0,53.9652,54.1772,53.9363,53.9845,107504.0
2021-02-05 12:50:00,56.04,56.11,55.91,56.06,176676.0,53.9941,54.0616,53.8689,54.0134,176676.0
2021-02-05 13:00:00,56.06,56.06,55.76,55.87,123211.0,54.0134,54.0134,53.7243,53.8303,123211.0
2021-02-05 13:10:00,55.86,56.04,55.82,56.04,104074.0,53.8207,53.9941,53.7821,53.9941,104074.0
2021-02-05 13:20:00,56.04,56.04,55.8,55.89,91262.0,53.9941,53.9941,53.7629,53.8496,91262.0
2021-02-05 13:30:00,55.89,56.02,55.77,56.02,142416.0,53.8496,53.9748,53.734,53.9748,142416.0
2021-02-05 13:40:00,56.02,56.08,55.86,56.04,307677.0,53.9748,54.0327,53.8207,53.9941,307677.0
2021-02-05 13:50:00,56.03,56.08,55.97,56.0,76570.0,53.9845,54.0327,53.9267,53.9556,76570.0
2021-02-05 14:00:00,56.0,56.25,55.96,56.15,192249.0,53.9556,54.1964,53.917,54.1001,192249.0
2021-02-05 14:10:00,56.16,56.26,56.08,56.24,110246.0,54.1097,54.2061,54.0327,54.1868,110246.0
2021-02-05 14:20:00,56.23,56.24,56.12,56.15,88152.0,54.1772,54.1868,54.0712,54.1001,88152.0
2021-02-05 14:30:00,56.15,56.19,56.1,56.11,90756.0,54.1001,54.1386,54.0519,54.0616,90756.0
2021-02-05 14:40:00,56.11,56.19,56.05,56.18,110082.0,54.0616,54.1386,54.0037,54.129,110082.0
2021-02-05 14:50:00,56.17,56.19,55.94,55.96,160947.0,54.1194,54.1386,53.8978,53.917,160947.0
2021-02-05 15:00:00,55.96,55.97,55.78,55.88,127275.0,53.917,53.9267,53.7436,53.84,127275.0
2021-02-05 15:10:00,55.88,55.95,55.75,55.76,113493.0,53.84,53.9074,53.7147,53.7243,113493.0
2021-02-05 15:20:00,55.76,55.86,55.67,55.72,114616.0,53.7243,53.8207,53.6376,53.6858,114616.0
2021-02-05 15:30:00,55.72,55.93,55.71,55.78,142475.0,53.6858,53.8881,53.6762,53.7436,142475.0
2021-02-05 15:40:00,55.78,55.78,55.53,55.54,350097.0,53.7436,53.7436,53.5027,53.5124,350097.0
2021-02-05 15:50:00,55.55,55.65,55.39,55.57,866482.0,53.522,53.6183,53.3678,53.5413,866482.0
2021-02-08 09:30:00,55.45,55.53,54.72,54.74,492743.0,53.4257,53.5027,52.7223,52.7416,492743.0
2021-02-08 09:40:00,54.79,55.34,54.72,55.21,318747.0,52.7897,53.3197,52.7223,53.1944,318747.0
2021-02-08 09:50:00,55.21,55.36,54.79,54.95,208312.0,53.1944,53.3389,52.7897,52.9439,208312.0
2021-02-08 10:00:00,54.97,55.01,54.52,54.55,100488.0,52.9632,53.0017,52.5296,52.5585,100488.0
2021-02-08 10:10:00,54.54,54.64,54.21,54.31,230288.0,52.5489,52.6452,52.2309,52.3273,230288.0
2021-02-08 10:20:00,54.28,54.45,54.1,54.19,173347.0,52.2984,52.4622,52.1249,52.2117,173347.0
2021-02-08 10:30:00,54.18,54.42,54.03,54.22,139536.0,52.202,52.4333,52.0575,52.2406,139536.0
2021-02-08 10:40:00,54.22,54.48,54.12,54.39,139882.0,52.2406,52.4911,52.1442,52.4043,139882.0
2021-02-08 10:50:00,54.38,54.46,54.25,54.4,83937.0,52.3947,52.4718,52.2695,52.414,83937.0
2021-02-08 11:00:00,54.39,54.63,54.36,54.61,62637.0,52.4043,52.6356,52.3754,52.6163,62637.0
2021-02-08 11:10:00,54.62,54.65,54.4,54.41,71608.0,52.626,52.6549,52.414,52.4236,71608.0
2021-02-08 11:20:00,54.42,54.52,54.39,54.4,78695.0,52.4333,52.5296,52.4043,52.414,78695.0
2021-02-08 11:30:00,54.4,54.66,54.32,54.66,104272.0,52.414,52.6645,52.3369,52.6645,104272.0
2021-02-08 11:40:00,54.66,54.68,54.44,54.48,104614.0,52.6645,52.6838,52.4525,52.4911,104614.0
2021-02-08 11:50:00,54.48,54.51,54.4,54.42,36028.0,52.4911,52.52,52.414,52.4333,36028.0
2021-02-08 12:00:00,54.48,54.61,54.4,54.6,68068.0,52.4911,52.6163,52.414,52.6067,68068.0
2021-02-08 12:10:00,54.59,54.99,54.55,54.81,230182.0,52.597,52.9824,52.5585,52.809,230182.0
2021-02-08 12:20:00,54.8,55.04,54.78,55.02,171885.0,52.7994,53.0306,52.7801,53.0113,171885.0
2021-02-08 12:30:00,54.99,55.1,54.93,54.93,63152.0,52.9824,53.0884,52.9246,52.9246,63152.0
2021-02-08 12:40:00,54.92,55.09,54.82,55.05,73398.0,52.915,53.0788,52.8187,53.0403,73398.0
2021-02-08 12:50:00,55.06,55.58,55.05,55.53,330338.0,53.0499,53.5509,53.0403,53.5027,330338.0
2021-02-08 13:00:00,55.54,55.54,55.23,55.33,89398.0,53.5124,53.5124,53.2137,53.31,89398.0
2021-02-08 13:10:00,55.33,55.42,55.25,55.39,79478.0,53.31,53.3967,53.233,53.3678,79478.0
2021-02-08 13:20:00,55.38,55.47,54.96,54.98,163065.0,53.3582,53.4449,52.9535,52.9728,163065.0
2021-02-08 13:30:00,54.98,55.18,54.88,55.17,90133.0,52.9728,53.1655,52.8765,53.1559,90133.0
2021-02-08 13:40:00,55.17,55.2,55.0,55.02,68131.0,53.1559,53.1848,52.9921,53.0113,68131.0
2021-02-08 13:50:00,55.0,55.03,54.84,54.98,86501.0,52.9921,53.021,52.8379,52.9728,86501.0
2021-02-08 14:00:00,54.98,55.0,54.76,54.78,102290.0,52.9728,52.9921,52.7608,52.7801,102290.0
2021-02-08 14:10:00,54.78,54.92,54.77,54.78,97715.0,52.7801,52.915,52.7705,52.7801,97715.0
2021-02-08 14:20:00,54.78,54.87,54.73,54.76,136367.0,52.7801,52.8668,52.7319,52.7608,136367.0
2021-02-08 14:30:00,54.76,54.8,54.69,54.8,84927.0,52.7608,52.7994,52.6934,52.7994,84927.0
2021-02-08 14:40:00,54.8,54.83,54.73,54.74,63354.0,52.7994,52.8283,52.7319,52.7416,63354.0
2021-02-08 14:50:00,54.75,54.8,54.68,54.76,89355.0,52.7512,52.7994,52.6838,52.7608,89355.0
2021-02-08 15:00:00,54.75,54.8,54.64,54.68,97314.0,52.7512,52.7994,52.6452,52.6838,97314.0
2021-02-08 15:10:00,54.68,55.13,54.67,55.07,247810.0,52.6838,53.1173,52.6741,53.0595,247810.0
2021-02-08 15:20:00,55.08,55.17,55.04,55.14,266982.0,53.0692,53.1559,53.0306,53.127,266982.0
2021-02-08 15:30:00,55.14,55.17,54.96,55.07,179779.0,53.127,53.1559,52.9535,53.0595,179779.0
2021-02-08 15:40:00,55.07,55.34,55.04,55.23,262764.0,53.0595,53.3197,53.0306,53.2137,262764.0
2021-02-08 15:50:00,55.24,55.33,55.19,55.27,661523.0,53.2233,53.31,53.1751,53.2522,661523.0
2021-02-09 09:30:00,55.25,55.25,54.54,54.71,187066.0,53.233,53.233,52.5489,52.7127,187066.0
2021-02-09 09:40:00,54.72,55.19,54.59,54.96,111019.0,52.7223,53.1751,52.597,52.9535,111019.0
2021-02-09 09:50:00,54.95,54.97,54.65,54.65,38507.0,52.9439,52.9632,52.6549,52.6549,38507.0
2021-02-09 10:00:00,54.7,54.7,54.3,54.34,167905.0,52.703,52.703,52.3176,52.3562,167905.0
2021-02-09 10:10:00,54.36,54.4,54.11,54.26,92896.0,52.3754,52.414,52.1346,52.2791,92896.0
2021-02-09 10:20:00,54.23,54.59,54.23,54.32,68731.0,52.2502,52.597,52.2502,52.3369,68731.0
2021-02-09 10:30:00,54.35,54.5,54.35,54.45,36148.0,52.3658,52.5103,52.3658,52.4622,36148.0
2021-02-09 10:40:00,54.44,54.61,54.44,54.57,34292.0,52.4525,52.6163,52.4525,52.5778,34292.0
2021-02-09 10:50:00,54.57,54.63,54.39,54.41,48577.0,52.5778,52.6356,52.4043,52.4236,48577.0
2021-02-09 11:00:00,54.39,54.41,54.31,54.33,38285.0,52.4043,52.4236,52.3273,52.3465,38285.0
2021-02-09 11:10:00,54.34,54.35,54.23,54.29,72818.0,52.3562,52.3658,52.2502,52.308,72818.0
2021-02-09 11:20:00,54.27,54.4,54.22,54.34,28372.0,52.2887,52.414,52.2406,52.3562,28372.0
2021-02-09 11:30:00,54.36,54.49,54.3,54.41,36871.0,52.3754,52.5007,52.3176,52.4236,36871.0
2021-02-09 11:40:00,54.42,54.43,54.36,54.4,23484.0,52.4333,52.4429,52.3754,52.414,23484.0
2021-02-09 11:50:00,54.4,54.46,54.37,54.45,20145.0,52.414,52.4718,52.3851,52.4622,20145.0
2021-02-09 12:00:00,54.45,54.45,54.25,54.4,47131.0,52.4622,52.4622,52.2695,52.414,47131.0
2021-02-09 12:10:00,54.4,54.54,54.34,54.36,34556.0,52.414,52.5489,52.3562,52.3754,34556.0
2021-02-09 12:20:00,54.35,54.44,54.35,54.44,25320.0,52.3658,52.4525,52.3658,52.4525,25320.0
2021-02-09 12:30:00,54.42,54.59,54.42,54.5,38550.0,52.4333,52.597,52.4333,52.5103,38550.0
2021-02-09 12:40:00,54.5,54.53,54.35,54.35,22528.0,52.5103,52.5392,52.3658,52.3658,22528.0
2021-02-09 12:50:00,54.38,54.61,54.36,54.61,158477.0,52.3947,52.6163,52.3754,52.6163,158477.0
2021-02-09 13:00:00,54.61,55.0,54.61,55.0,200783.0,52.6163,52.9921,52.6163,52.9921,200783.0
2021-02-09 13:10:00,55.06,55.1,54.89,55.03,159445.0,53.0499,53.0884,52.8861,53.021,159445.0
2021-02-09 13:20:00,55.03,55.06,54.87,54.96,149059.0,53.021,53.0499,52.8668,52.9535,149059.0
2021-02-09 13:30:00,54.97,55.15,54.87,55.13,91760.0,52.9632,53.1366,52.8668,53.1173,91760.0
2021-02-09 13:40:00,55.13,55.21,55.05,55.16,94774.0,53.1173,53.1944,53.0403,53.1462,94774.0
2021-02-09 13:50:00,55.16,55.16,54.98,55.05,65128.0,53.1462,53.1462,52.9728,53.0403,65128.0
2021-02-09 14:00:00,55.06,55.12,54.98,55.06,33438.0,53.0499,53.1077,52.9728,53.0499,33438.0
2021-02-09 14:10:00,55.08,55.2,55.08,55.2,45104.0,53.0692,53.1848,53.0692,53.1848,45104.0
2021-02-09 14:20:00,55.19,55.23,55.11,55.12,61587.0,53.1751,53.2137,53.0981,53.1077,61587.0
2021-02-09 14:30:00,55.12,55.18,54.99,55.0,131550.0,53.1077,53.1655,52.9824,52.9921,131550.0
2021-02-09 14:40:00,55.01,55.15,54.91,55.11,112682.0,53.0017,53.1366,52.9054,53.0981,112682.0
2021-02-09 14:50:00,55.12,55.13,54.94,54.95,25734.0,53.1077,53.1173,52.9343,52.9439,25734.0
2021-02-09 15:00:00,54.95,55.02,54.89,54.94,64478.0,52.9439,53.0113,52.8861,52.9343,64478.0
2021-02-09 15:10:00,54.95,54.95,54.62,54.63,80217.0,52.9439,52.9439,52.626,52.6356,80217.0
2021-02-09 15:20:00,54.63,54.66,54.46,54.65,80696.0,52.6356,52.6645,52.4718,52.6549,80696.0
2021-02-09 15:30:00,54.64,54.68,54.6,54.63,60778.0,52.6452,52.6838,52.6067,52.6356,60778.0
2021-02-09 15:40:00,54.63,54.66,54.54,54.59,100890.0,52.6356,52.6645,52.5489,52.597,100890.0
2021-02-09 15:50:00,54.6,54.62,54.23,54.41,633339.0,52.6067,52.626,52.2502,52.4236,633339.0
2021-02-10 09:30:00,54.6,55.25,54.53,54.94,263859.0,52.6067,53.233,52.5392,52.9343,263859.0
2021-02-10 09:40:00,54.94,55.28,54.92,55.22,57317.0,52.9343,53.2619,52.915,53.204,57317.0
2021-02-10 09:50:00,55.24,55.35,55.05,55.31,135049.0,53.2233,53.3293,53.0403,53.2908,135049.0
2021-02-10 10:00:00,55.32,55.66,55.26,55.62,195159.0,53.3004,53.628,53.2426,53.5894,195159.0
2021-02-10 10:10:00,55.63,56.14,55.63,55.8,365622.0,53.5991,54.0905,53.5991,53.7629,365622.0
2021-02-10 10:20:00,55.8,55.8,55.11,55.27,242434.0,53.7629,53.7629,53.0981,53.2522,242434.0
2021-02-10 10:30:00,55.28,55.31,55.01,55.12,109923.0,53.2619,53.2908,53.0017,53.1077,109923.0
2021-02-10 10:40:00,55.1,55.1,54.83,55.05,61739.0,53.0884,53.0884,52.8283,53.0403,61739.0
2021-02-10 10:50:00,55.03,55.19,54.94,55.19,96711.0,53.021,53.1751,52.9343,53.1751,96711.0
2021-02-10 11:00:00,55.18,55.6,55.17,55.27,90754.0,53.1655,53.5702,53.1559,53.2522,90754.0
2021-02-10 11:10:00,55.27,55.38,55.2,55.34,55042.0,53.2522,53.3582,53.1848,53.3197,55042.0
2021-02-10 11:20:00,55.35,55.37,54.68,54.7,116099.0,53.3293,53.3486,52.6838,52.703,116099.0
2021-02-10 11:30:00,54.68,55.05,54.61,55.05,130346.0,52.6838,53.0403,52.6163,53.0403,130346.0
2021-02-10 11:40:00,55.05,55.25,54.97,54.98,107299.0,53.0403,53.233,52.9632,52.9728,107299.0
2021-02-10 11:50:00,55.0,55.14,54.88,54.98,70404.0,52.9921,53.127,52.8765,52.9728,70404.0
2021-02-10 12:00:00,54.98,55.05,54.84,55.05,148397.0,52.9728,53.0403,52.8379,53.0403,148397.0
2021-02-10 12:10:00,55.04,55.2,54.97,55.06,68011.0,53.0306,53.1848,52.9632,53.0499,68011.0
2021-02-10 12:20:00,55.05,55.22,55.04,55.19,168284.0,53.0403,53.204,53.0306,53.1751,168284.0
2021-02-10 12:30:00,55.18,55.23,54.99,55.0,45736.0,53.1655,53.2137,52.9824,52.9921,45736.0
2021-02-10 12:40:00,55.01,55.64,55.01,55.62,116151.0,53.0017,53.6087,53.0017,53.5894,116151.0
2021-02-10 12:50:00,55.63,55.9,55.63,55.82,132576.0,53.5991,53.8592,53.5991,53.7821,132576.0
2021-02-10 13:00:00,55.8,56.11,55.69,56.1,260254.0,53.7629,54.0616,53.6569,54.0519,260254.0
2021-02-10 13:10:00,56.1,56.28,56.08,56.16,268451.0,54.0519,54.2254,54.0327,54.1097,268451.0
2021-02-10 13:20:00,56.15,56.25,56.0,56.1,99282.0,54.1001,54.1964,53.9556,54.0519,99282.0
2021-02-10 13:30:00,56.1,56.1,55.85,55.91,59264.0,54.0519,54.0519,53.811,53.8689,59264.0
2021-02-10 13:40:00,55.89,55.97,55.86,55.9,40264.0,53.8496,53.9267,53.8207,53.8592,40264.0
2021-02-10 13:50:00,55.9,56.1,55.89,55.91,161479.0,53.8592,54.0519,53.8496,53.8689,161479.0
2021-02-10 14:00:00,55.91,55.98,55.69,55.88,63127.0,53.8689,53.9363,53.6569,53.84,63127.0
2021-02-10 14:10:00,55.88,55.92,55.68,55.7,39439.0,53.84,53.8785,53.6473,53.6665,39439.0
2021-02-10 14:20:00,55.7,55.89,55.65,55.8,90867.0,53.6665,53.8496,53.6183,53.7629,90867.0
2021-02-10 14:30:00,55.8,55.9,55.71,55.87,54367.0,53.7629,53.8592,53.6762,53.8303,54367.0
2021-02-10 14:40:00,55.86,55.97,55.85,55.93,39161.0,53.8207,53.9267,53.811,53.8881,39161.0
2021-02-10 14:50:00,55.93,55.93,55.78,55.85,29961.0,53.8881,53.8881,53.7436,53.811,29961.0
2021-02-10 15:00:00,55.84,55.87,55.7,55.74,34350.0,53.8014,53.8303,53.6665,53.7051,34350.0
2021-02-10 15:10:00,55.75,55.75,55.61,55.64,33374.0,53.7147,53.7147,53.5798,53.6087,33374.0
2021-02-10 15:20:00,55.62,55.68,55.53,55.58,53573.0,53.5894,53.6473,53.5027,53.5509,53573.0
2021-02-10 15:30:00,55.59,55.74,55.59,55.69,64969.0,53.5605,53.7051,53.5605,53.6569,64969.0
2021-02-10 15:40:00,55.68,55.83,55.64,55.7,124371.0,53.6473,53.7918,53.6087,53.6665,124371.0
2021-02-10 15:50:00,55.7,55.73,55.5,55.51,339388.0,53.6665,53.6954,53.4738,53.4835,339388.0
2021-02-11 09:30:00,55.45,55.82,55.21,55.79,179061.0,53.4257,53.7821,53.1944,53.7532,179061.0
2021-02-11 09:40:00,55.78,55.79,55.34,55.58,74000.0,53.7436,53.7532,53.3197,53.5509,74000.0
2021-02-11 09:50:00,55.58,55.61,55.08,55.18,47971.0,53.5509,53.5798,53.0692,53.1655,47971.0
2021-02-11 10:00:00,55.13,55.2,54.97,55.04,56685.0,53.1173,53.1848,52.9632,53.0306,56685.0
2021-02-11 10:10:00,55.06,55.16,54.96,55.07,71332.0,53.0499,53.1462,52.9535,53.0595,71332.0
2021-02-11 10:20:00,55.07,55.11,55.01,55.03,81190.0,53.0595,53.0981,53.0017,53.021,81190.0
2021-02-11 10:30:00,55.05,55.07,54.83,54.84,146358.0,53.0403,53.0595,52.8283,52.8379,146358.0
2021-02-11 10:40:00,54.85,54.96,54.76,54.79,65872.0,52.8476,52.9535,52.7608,52.7897,65872.0
2021-02-11 10:50:00,54.78,54.97,54.67,54.67,109784.0,52.7801,52.9632,52.6741,52.6741,109784.0
2021-02-11 11:00:00,54.68,54.71,54.58,54.63,88073.0,52.6838,52.7127,52.5874,52.6356,88073.0
2021-02-11 11:10:00,54.63,54.86,54.55,54.85,122991.0,52.6356,52.8572,52.5585,52.8476,122991.0
2021-02-11 11:20:00,54.84,54.85,54.76,54.83,35585.0,52.8379,52.8476,52.7608,52.8283,35585.0
2021-02-11 11:30:00,54.82,55.08,54.79,55.03,65242.0,52.8187,53.0692,52.7897,53.021,65242.0
2021-02-11 11:40:00,55.04,55.21,55.02,55.1,46626.0,53.0306,53.1944,53.0113,53.0884,46626.0
2021-02-11 11:50:00,55.11,55.21,55.05,55.18,47051.0,53.0981,53.1944,53.0403,53.1655,47051.0
2021-02-11 12:00:00,55.17,55.38,55.17,55.31,127729.0,53.1559,53.3582,53.1559,53.2908,127729.0
2021-02-11 12:10:00,55.29,55.29,54.99,55.02,91541.0,53.2715,53.2715,52.9824,53.0113,91541.0
2021-02-11 12:20:00,55.01,55.09,54.76,54.76,75067.0,53.0017,53.0788,52.7608,52.7608,75067.0
2021-02-11 12:30:00,54.76,54.93,54.74,54.91,52054.0,52.7608,52.9246,52.7416,52.9054,52054.0
2021-02-11 12:40:00,54.92,54.93,54.74,54.91,36778.0,52.915,52.9246,52.7416,52.9054,36778.0
2021-02-11 12:50:00,54.93,55.02,54.77,55.0,70871.0,52.9246,53.0113,52.7705,52.9921,70871.0
2021-02-11 13:00:00,54.99,55.12,54.94,54.96,43193.0,52.9824,53.1077,52.9343,52.9535,43193.0
2021-02-11 13:10:00,54.96,55.01,54.77,55.01,59834.0,52.9535,53.0017,52.7705,53.0017,59834.0
2021-02-11 13:20:00,55.01,55.06,54.99,55.05,26188.0,53.0017,53.0499,52.9824,53.0403,26188.0
2021-02-11 13:30:00,55.04,55.04,54.96,55.04,26806.0,53.0306,53.0306,52.9535,53.0306,26806.0
2021-02-11 13:40:00,55.04,55.16,55.01,55.11,28787.0,53.0306,53.1462,53.0017,53.0981,28787.0
2021-02-11 13:50:00,55.13,55.13,55.05,55.06,18880.0,53.1173,53.1173,53.0403,53.0499,18880.0
2021-02-11 14:00:00,55.07,55.07,54.93,54.98,30582.0,53.0595,53.0595,52.9246,52.9728,30582.0
2021-02-11 14:10:00,54.98,55.11,54.9,55.1,27859.0,52.9728,53.0981,52.8957,53.0884,27859.0
2021-02-11 14:20:00,55.09,55.09,54.98,55.05,34259.0,53.0788,53.0788,52.9728,53.0403,34259.0
2021-02-11 14:30:00,55.04,55.09,54.98,55.0,35271.0,53.0306,53.0788,52.9728,52.9921,35271.0
2021-02-11 14:40:00,54.99,55.18,54.96,55.14,22162.0,52.9824,53.1655,52.9535,53.127,22162.0
2021-02-11 14:50:00,55.15,55.19,55.08,55.14,46647.0,53.1366,53.1751,53.0692,53.127,46647.0
2021-02-11 15:00:00,55.13,55.3,55.07,55.27,51148.0,53.1173,53.2811,53.0595,53.2522,51148.0
2021-02-11 15:10:00,55.26,55.32,55.18,55.18,44773.0,53.2426,53.3004,53.1655,53.1655,44773.0
2021-02-11 15:20:00,55.19,55.25,55.13,55.14,29555.0,53.1751,53.233,53.1173,53.127,29555.0
2021-02-11 15:30:00,55.14,55.21,55.07,55.09,46198.0,53.127,53.1944,53.0595,53.0788,46198.0
2021-02-11 15:40:00,55.09,55.18,55.01,55.03,111839.0,53.0788,53.1655,53.0017,53.021,111839.0
2021-02-11 15:50:00,55.03,55.11,54.88,55.0,554481.0,53.021,53.0981,52.8765,52.9921,554481.0
2021-02-12 09:30:00,54.45,55.13,54.45,54.6,126357.0,52.4622,53.1173,52.4622,52.6067,126357.0
2021-02-12 09:40:00,54.52,54.72,54.22,54.68,142616.0,52.5296,52.7223,52.2406,52.6838,142616.0
2021-02-12 09:50:00,54.7,54.89,54.63,54.88,105635.0,52.703,52.8861,52.6356,52.8765,105635.0
2021-02-12 10:00:00,54.89,55.1,54.85,55.07,58243.0,52.8861,53.0884,52.8476,53.0595,58243.0
2021-02-12 10:10:00,55.07,55.24,55.07,55.22,111672.0,53.0595,53.2233,53.0595,53.204,111672.0
2021-02-12 10:20:00,55.21,55.77,55.21,55.71,164989.0,53.1944,53.734,53.1944,53.6762,164989.0
2021-02-12 10:30:00,55.7,55.86,55.56,55.73,137347.0,53.6665,53.8207,53.5316,53.6954,137347.0
2021-02-12 10:40:00,55.73,55.74,55.58,55.67,91578.0,53.6954,53.7051,53.5509,53.6376,91578.0
2021-02-12 10:50:00,55.67,55.75,55.63,55.73,31179.0,53.6376,53.7147,53.5991,53.6954,31179.0
2021-02-12 11:00:00,55.72,55.84,55.7,55.83,157119.0,53.6858,53.8014,53.6665,53.7918,157119.0
2021-02-12 11:10:00,55.83,55.88,55.58,55.58,51008.0,53.7918,53.84,53.5509,53.5509,51008.0
2021-02-12 11:20:00,55.58,55.65,55.52,55.53,29476.0,53.5509,53.6183,53.4931,53.5027,29476.0
2021-02-12 11:30:00,55.52,55.61,55.49,55.51,41563.0,53.4931,53.5798,53.4642,53.4835,41563.0
2021-02-12 11:40:00,55.51,55.51,55.27,55.28,44580.0,53.4835,53.4835,53.2522,53.2619,44580.0
2021-02-12 11:50:00,55.29,55.4,55.27,55.34,39295.0,53.2715,53.3775,53.2522,53.3197,39295.0
2021-02-12 12:00:00,55.33,55.4,55.27,55.3,116814.0,53.31,53.3775,53.2522,53.2811,116814.0
2021-02-12 12:10:00,55.3,55.37,55.27,55.27,44373.0,53.2811,53.3486,53.2522,53.2522,44373.0
2021-02-12 12:20:00,55.27,55.34,55.23,55.26,38010.0,53.2522,53.3197,53.2137,53.2426,38010.0
2021-02-12 12:30:00,55.26,55.3,55.16,55.29,44161.0,53.2426,53.2811,53.1462,53.2715,44161.0
2021-02-12 12:40:00,55.3,55.32,55.21,55.31,18014.0,53.2811,53.3004,53.1944,53.2908,18014.0
2021-02-12 12:50:00,55.3,55.53,55.24,55.52,95453.0,53.2811,53.5027,53.2233,53.4931,95453.0
2021-02-12 13:00:00,55.53,55.7,55.5,55.59,116669.0,53.5027,53.6665,53.4738,53.5605,116669.0
2021-02-12 13:10:00,55.59,55.67,55.41,55.43,66917.0,53.5605,53.6376,53.3871,53.4064,66917.0
2021-02-12 13:20:00,55.41,55.49,55.34,55.48,43649.0,53.3871,53.4642,53.3197,53.4546,43649.0
2021-02-12 13:30:00,55.48,55.67,55.46,55.64,56116.0,53.4546,53.6376,53.4353,53.6087,56116.0
2021-02-12 13:40:00,55.64,55.98,55.63,55.95,185469.0,53.6087,53.9363,53.5991,53.9074,185469.0
2021-02-12 13:50:00,55.97,55.99,55.65,55.65,57096.0,53.9267,53.9459,53.6183,53.6183,57096.0
2021-02-12 14:00:00,55.66,55.75,55.65,55.72,59358.0,53.628,53.7147,53.6183,53.6858,59358.0
2021-02-12 14:10:00,55.72,55.78,55.68,55.72,44025.0,53.6858,53.7436,53.6473,53.6858,44025.0
2021-02-12 14:20:00,55.74,55.8,55.71,55.77,40591.0,53.7051,53.7629,53.6762,53.734,40591.0
2021-02-12 14:30:00,55.77,55.83,55.66,55.73,42227.0,53.734,53.7918,53.628,53.6954,42227.0
2021-02-12 14:40:00,55.74,55.74,55.62,55.69,31643.0,53.7051,53.7051,53.5894,53.6569,31643.0
2021-02-12 14:50:00,55.68,55.72,55.62,55.71,72274.0,53.6473,53.6858,53.5894,53.6762,72274.0
2021-02-12 15:00:00,55.71,55.81,55.68,55.73,89732.0,53.6762,53.7725,53.6473,53.6954,89732.0
2021-02-12 15:10:00,55.74,55.85,55.63,55.64,93394.0,53.7051,53.811,53.5991,53.6087,93394.0
2021-02-12 15:20:00,55.66,55.7,55.56,55.69,53050.0,53.628,53.6665,53.5316,53.6569,53050.0
2021-02-12 15:30:00,55.68,56.09,55.67,56.01,191783.0,53.6473,54.0423,53.6376,53.9652,191783.0
2021-02-12 15:40:00,56.02,56.13,56.01,56.12,139074.0,53.9748,54.0808,53.9652,54.0712,139074.0
2021-02-12 15:50:00,56.12,56.28,55.98,56.02,542237.0,54.0712,54.2254,53.9363,53.9748,542237.0
2021-02-16 09:30:00,56.66,56.85,56.26,56.61,267485.0,54.5915,54.7745,54.2061,54.5433,267485.0
2021-02-16 09:40:00,56.63,56.65,56.22,56.26,90253.0,54.5626,54.5818,54.1675,54.2061,90253.0
2021-02-16 09:50:00,56.3,56.43,56.11,56.22,77994.0,54.2446,54.3699,54.0616,54.1675,77994.0
2021-02-16 10:00:00,56.16,56.21,55.94,56.17,79165.0,54.1097,54.1579,53.8978,54.1194,79165.0
2021-02-16 10:10:00,56.16,56.22,55.86,56.05,64502.0,54.1097,54.1675,53.8207,54.0037,64502.0
2021-02-16 10:20:00,56.07,56.42,56.05,56.42,77315.0,54.023,54.3602,54.0037,54.3602,77315.0
2021-02-16 10:30:00,56.43,56.68,56.42,56.62,132551.0,54.3699,54.6107,54.3602,54.5529,132551.0
2021-02-16 10:40:00,56.64,56.73,56.27,56.32,81682.0,54.5722,54.6589,54.2157,54.2639,81682.0
2021-02-16 10:50:00,56.34,56.43,56.24,56.34,80841.0,54.2832,54.3699,54.1868,54.2832,80841.0
2021-02-16 11:00:00,56.32,56.44,56.22,56.38,48367.0,54.2639,54.3795,54.1675,54.3217,48367.0
2021-02-16 11:10:00,56.41,56.68,56.33,56.54,171048.0,54.3506,54.6107,54.2735,54.4759,171048.0
2021-02-16 11:20:00,56.54,56.74,56.53,56.74,55939.0,54.4759,54.6686,54.4662,54.6686,55939.0
2021-02-16 11:30:00,56.72,56.84,56.67,56.78,84128.0,54.6493,54.7649,54.6011,54.7071,84128.0
2021-02-16 11:40:00,56.79,56.85,56.76,56.76,34968.0,54.7167,54.7745,54.6878,54.6878,34968.0
2021-02-16 11:50:00,56.75,56.75,56.51,56.54,63156.0,54.6782,54.6782,54.447,54.4759,63156.0
2021-02-16 12:00:00,56.54,56.63,56.46,56.48,40631.0,54.4759,54.5626,54.3988,54.418,40631.0
2021-02-16 12:10:00,56.48,56.73,56.47,56.66,52597.0,54.418,54.6589,54.4084,54.5915,52597.0
2021-02-16 12:20:00,56.67,56.81,56.62,56.73,74517.0,54.6011,54.736,54.5529,54.6589,74517.0
2021-02-16 12:30:00,56.74,56.82,56.7,56.72,46024.0,54.6686,54.7456,54.63,54.6493,46024.0
2021-02-16 12:40:00,56.73,57.69,56.73,57.06,2084281.0,54.6589,55.5839,54.6589,54.9769,2084281.0
2021-02-16 12:50:00,57.08,57.13,56.98,57.02,140953.0,54.9961,55.0443,54.8998,54.9383,140953.0
2021-02-16 13:00:00,57.03,57.1,56.9,56.97,122678.0,54.948,55.0154,54.8227,54.8902,122678.0
2021-02-16 13:10:00,56.96,57.03,56.9,56.96,55644.0,54.8805,54.948,54.8227,54.8805,55644.0
2021-02-16 13:20:00,56.96,57.06,56.93,57.05,67249.0,54.8805,54.9769,54.8516,54.9672,67249.0
2021-02-16 13:30:00,57.04,57.33,57.03,57.27,92212.0,54.9576,55.237,54.948,55.1792,92212.0
2021-02-16 13:40:00,57.27,57.3,57.16,57.29,48518.0,55.1792,55.2081,55.0732,55.1985,48518.0
2021-02-16 13:50:00,57.28,57.38,57.26,57.36,49366.0,55.1888,55.2852,55.1696,55.2659,49366.0
2021-02-16 14:00:00,57.35,57.44,57.34,57.42,56771.0,55.2563,55.343,55.2467,55.3237,56771.0
2021-02-16 14:10:00,57.41,57.54,57.38,57.51,76447.0,55.3141,55.4394,55.2852,55.4104,76447.0
2021-02-16 14:20:00,57.52,57.53,57.34,57.38,151139.0,55.4201,55.4297,55.2467,55.2852,151139.0
2021-02-16 14:30:00,57.38,57.63,57.37,57.48,103720.0,55.2852,55.5261,55.2756,55.3815,103720.0
2021-02-16 14:40:00,57.48,57.55,57.39,57.42,51626.0,55.3815,55.449,55.2948,55.3237,51626.0
2021-02-16 14:50:00,57.43,57.43,57.32,57.39,87968.0,55.3334,55.3334,55.2274,55.2948,87968.0
2021-02-16 15:00:00,57.38,57.51,57.32,57.41,172184.0,55.2852,55.4104,55.2274,55.3141,172184.0
2021-02-16 15:10:00,57.41,57.51,57.33,57.38,162205.0,55.3141,55.4104,55.237,55.2852,162205.0
2021-02-16 15:20:00,57.4,57.4,57.22,57.39,104016.0,55.3045,55.3045,55.131,55.2948,104016.0
2021-02-16 15:30:00,57.39,57.44,57.35,57.42,76267.0,55.2948,55.343,55.2563,55.3237,76267.0
2021-02-16 15:40:00,57.42,57.57,57.39,57.55,133401.0,55.3237,55.4683,55.2948,55.449,133401.0
2021-02-16 15:50:00,57.55,57.57,57.35,57.44,310137.0,55.449,55.4683,55.2563,55.343,310137.0
2021-02-17 09:30:00,57.13,57.4,56.65,57.05,201066.0,55.0443,55.3045,54.5818,54.9672,201066.0
2021-02-17 09:40:00,57.02,57.65,56.99,57.55,439828.0,54.9383,55.5453,54.9094,55.449,439828.0
2021-02-17 09:50:00,57.58,57.63,57.36,57.55,103338.0,55.4779,55.5261,55.2659,55.449,103338.0
2021-02-17 10:00:00,57.58,57.87,57.54,57.82,105951.0,55.4779,55.7573,55.4394,55.7091,105951.0
2021-02-17 10:10:00,57.83,57.93,57.55,57.74,86502.0,55.7188,55.8151,55.449,55.632,86502.0
2021-02-17 10:20:00,57.73,57.82,57.46,57.66,93311.0,55.6224,55.7091,55.3623,55.555,93311.0
2021-02-17 10:30:00,57.64,57.98,57.6,57.9,130233.0,55.5357,55.8633,55.4972,55.7862,130233.0
2021-02-17 10:40:00,57.89,57.97,57.81,57.93,55980.0,55.7766,55.8537,55.6995,55.8151,55980.0
2021-02-17 10:50:00,57.93,58.22,57.89,58.21,183702.0,55.8151,56.0945,55.7766,56.0849,183702.0
2021-02-17 11:00:00,58.2,58.2,57.99,57.99,93853.0,56.0753,56.0753,55.8729,55.8729,93853.0
2021-02-17 11:10:00,57.98,58.07,57.55,57.6,165129.0,55.8633,55.95,55.449,55.4972,165129.0
2021-02-17 11:20:00,57.58,57.75,57.38,57.49,67495.0,55.4779,55.6417,55.2852,55.3912,67495.0
2021-02-17 11:30:00,57.49,57.64,57.44,57.61,49036.0,55.3912,55.5357,55.343,55.5068,49036.0
2021-02-17 11:40:00,57.61,57.99,57.61,57.89,148179.0,55.5068,55.8729,55.5068,55.7766,148179.0
2021-02-17 11:50:00,57.86,57.98,57.84,57.98,41388.0,55.7477,55.8633,55.7284,55.8633,41388.0
2021-02-17 12:00:00,57.96,57.97,57.82,57.86,40070.0,55.844,55.8537,55.7091,55.7477,40070.0
2021-02-17 12:10:00,57.86,58.03,57.83,57.88,32723.0,55.7477,55.9115,55.7188,55.7669,32723.0
2021-02-17 12:20:00,57.89,58.21,57.89,58.18,44386.0,55.7766,56.0849,55.7766,56.056,44386.0
2021-02-17 12:30:00,58.19,58.19,58.02,58.1,39351.0,56.0656,56.0656,55.9018,55.9789,39351.0
2021-02-17 12:40:00,58.1,58.3,58.06,58.28,63185.0,55.9789,56.1716,55.9404,56.1523,63185.0
2021-02-17 12:50:00,58.27,58.33,58.18,58.18,73274.0,56.1427,56.2005,56.056,56.056,73274.0
2021-02-17 13:00:00,58.18,59.0,58.18,58.96,807687.0,56.056,56.846,56.056,56.8075,807687.0
2021-02-17 13:10:00,58.94,58.94,58.63,58.69,131194.0,56.7882,56.7882,56.4896,56.5474,131194.0
2021-02-17 13:20:00,58.69,58.7,58.54,58.69,63033.0,56.5474,56.557,56.4028,56.5474,63033.0
2021-02-17 13:30:00,58.69,58.7,58.59,58.64,53617.0,56.5474,56.557,56.451,56.4992,53617.0
2021-02-17 13:40:00,58.64,58.77,58.59,58.7,71048.0,56.4992,56.6244,56.451,56.557,71048.0
2021-02-17 13:50:00,58.69,58.98,58.68,58.88,125684.0,56.5474,56.8268,56.5377,56.7304,125684.0
2021-02-17 14:00:00,58.88,59.0,58.81,58.92,70585.0,56.7304,56.846,56.663,56.769,70585.0
2021-02-17 14:10:00,58.92,58.99,58.85,58.86,77398.0,56.769,56.8364,56.7015,56.7112,77398.0
2021-02-17 14:20:00,58.86,58.86,58.61,58.71,101256.0,56.7112,56.7112,56.4703,56.5666,101256.0
2021-02-17 14:30:00,58.71,58.72,58.51,58.62,67793.0,56.5666,56.5763,56.3739,56.4799,67793.0
2021-02-17 14:40:00,58.61,58.77,58.61,58.73,69312.0,56.4703,56.6244,56.4703,56.5859,69312.0
2021-02-17 14:50:00,58.73,58.8,58.71,58.78,53953.0,56.5859,56.6534,56.5666,56.6341,53953.0
2021-02-17 15:00:00,58.77,58.8,58.72,58.73,48571.0,56.6244,56.6534,56.5763,56.5859,48571.0
2021-02-17 15:10:00,58.74,58.74,58.47,58.47,56700.0,56.5955,56.5955,56.3354,56.3354,56700.0
2021-02-17 15:20:00,58.47,58.5,58.41,58.47,60696.0,56.3354,56.3643,56.2776,56.3354,60696.0
2021-02-17 15:30:00,58.46,58.48,58.22,58.23,78349.0,56.3258,56.345,56.0945,56.1042,78349.0
2021-02-17 15:40:00,58.23,58.31,58.11,58.11,145822.0,56.1042,56.1812,55.9885,55.9885,145822.0
2021-02-17 15:50:00,58.12,58.23,57.98,57.99,441436.0,55.9982,56.1042,55.8633,55.8729,441436.0
2021-02-18 09:30:00,57.69,58.54,57.69,58.45,360148.0,55.5839,56.4028,55.5839,56.3161,360148.0
2021-02-18 09:40:00,58.38,58.5,58.0,58.22,148410.0,56.2487,56.3643,55.8826,56.0945,148410.0
2021-02-18 09:50:00,58.27,58.27,57.79,57.89,258604.0,56.1427,56.1427,55.6802,55.7766,258604.0
2021-02-18 10:00:00,57.89,58.02,57.61,57.66,78594.0,55.7766,55.9018,55.5068,55.555,78594.0
2021-02-18 10:10:00,57.65,57.86,57.63,57.63,70256.0,55.5453,55.7477,55.5261,55.5261,70256.0
2021-02-18 10:20:00,57.65,57.7,57.1,57.15,321854.0,55.5453,55.5935,55.0154,55.0636,321854.0
2021-02-18 10:30:00,57.13,57.2,56.79,57.1,280792.0,55.0443,55.1118,54.7167,55.0154,280792.0
2021-02-18 10:40:00,57.1,57.17,56.93,57.17,180528.0,55.0154,55.0829,54.8516,55.0829,180528.0
2021-02-18 10:50:00,57.17,57.41,57.12,57.34,120317.0,55.0829,55.3141,55.0347,55.2467,120317.0
2021-02-18 11:00:00,57.35,57.79,57.3,57.48,146460.0,55.2563,55.6802,55.2081,55.3815,146460.0
2021-02-18 11:10:00,57.48,57.51,57.34,57.48,85703.0,55.3815,55.4104,55.2467,55.3815,85703.0
2021-02-18 11:20:00,57.47,57.86,57.43,57.79,170223.0,55.3719,55.7477,55.3334,55.6802,170223.0
2021-02-18 11:30:00,57.77,58.04,57.74,57.77,193931.0,55.661,55.9211,55.632,55.661,193931.0
2021-02-18 11:40:00,57.78,57.82,57.54,57.55,109684.0,55.6706,55.7091,55.4394,55.449,109684.0
2021-02-18 11:50:00,57.55,57.56,57.36,57.39,82425.0,55.449,55.4586,55.2659,55.2948,82425.0
2021-02-18 12:00:00,57.38,57.41,57.29,57.33,70320.0,55.2852,55.3141,55.1985,55.237,70320.0
2021-02-18 12:10:00,57.33,57.35,57.24,57.33,132264.0,55.237,55.2563,55.1503,55.237,132264.0
2021-02-18 12:20:00,57.33,57.35,57.17,57.21,61443.0,55.237,55.2563,55.0829,55.1214,61443.0
2021-02-18 12:30:00,57.21,57.27,57.08,57.2,65427.0,55.1214,55.1792,54.9961,55.1118,65427.0
2021-02-18 12:40:00,57.21,57.26,57.21,57.23,49273.0,55.1214,55.1696,55.1214,55.1407,49273.0
2021-02-18 12:50:00,57.24,57.31,57.18,57.3,56408.0,55.1503,55.2177,55.0925,55.2081,56408.0
2021-02-18 13:00:00,57.32,57.38,57.27,57.31,46907.0,55.2274,55.2852,55.1792,55.2177,46907.0
2021-02-18 13:10:00,57.31,57.45,57.27,57.44,62553.0,55.2177,55.3526,55.1792,55.343,62553.0
2021-02-18 13:20:00,57.43,57.58,57.42,57.5,53797.0,55.3334,55.4779,55.3237,55.4008,53797.0
2021-02-18 13:30:00,57.51,57.56,57.48,57.56,64986.0,55.4104,55.4586,55.3815,55.4586,64986.0
2021-02-18 13:40:00,57.57,57.7,57.5,57.66,56540.0,55.4683,55.5935,55.4008,55.555,56540.0
2021-02-18 13:50:00,57.65,57.79,57.61,57.73,49077.0,55.5453,55.6802,55.5068,55.6224,49077.0
2021-02-18 14:00:00,57.72,57.96,57.67,57.78,94363.0,55.6128,55.844,55.5646,55.6706,94363.0
2021-02-18 14:10:00,57.76,57.76,57.65,57.71,48765.0,55.6513,55.6513,55.5453,55.6031,48765.0
2021-02-18 14:20:00,57.71,58.11,57.69,58.05,86279.0,55.6031,55.9885,55.5839,55.9307,86279.0
2021-02-18 14:30:00,58.06,58.33,58.0,58.31,123582.0,55.9404,56.2005,55.8826,56.1812,123582.0
2021-02-18 14:40:00,58.32,58.41,58.26,58.38,153122.0,56.1909,56.2776,56.1331,56.2487,153122.0
2021-02-18 14:50:00,58.38,58.39,58.24,58.25,72185.0,56.2487,56.2583,56.1138,56.1234,72185.0
2021-02-18 15:00:00,58.25,58.41,58.23,58.37,51295.0,56.1234,56.2776,56.1042,56.239,51295.0
2021-02-18 15:10:00,58.36,58.55,58.34,58.54,154993.0,56.2294,56.4125,56.2101,56.4028,154993.0
2021-02-18 15:20:00,58.54,58.54,58.32,58.32,99877.0,56.4028,56.4028,56.1909,56.1909,99877.0
2021-02-18 15:30:00,58.32,58.59,58.25,58.52,107952.0,56.1909,56.451,56.1234,56.3836,107952.0
2021-02-18 15:40:00,58.52,58.58,58.32,58.33,141005.0,56.3836,56.4414,56.1909,56.2005,141005.0
2021-02-18 15:50:00,58.33,58.36,58.12,58.24,255152.0,56.2005,56.2294,55.9982,56.1138,255152.0
2021-02-19 09:30:00,58.46,59.14,58.41,58.69,289525.0,56.3258,56.9809,56.2776,56.5474,289525.0
2021-02-19 09:40:00,58.69,58.83,58.52,58.54,65533.0,56.5474,56.6823,56.3836,56.4028,65533.0
2021-02-19 09:50:00,58.54,58.8,58.41,58.7,143961.0,56.4028,56.6534,56.2776,56.557,143961.0
2021-02-19 10:00:00,58.71,58.93,58.61,58.93,70941.0,56.5666,56.7786,56.4703,56.7786,70941.0
2021-02-19 10:10:00,58.93,58.95,58.65,58.91,219774.0,56.7786,56.7979,56.5088,56.7593,219774.0
2021-02-19 10:20:00,58.92,58.93,58.65,58.79,99675.0,56.769,56.7786,56.5088,56.6437,99675.0
2021-02-19 10:30:00,58.81,59.33,58.8,59.24,183897.0,56.663,57.164,56.6534,57.0773,183897.0
2021-02-19 10:40:00,59.25,59.45,59.19,59.19,227613.0,57.0869,57.2796,57.0291,57.0291,227613.0
2021-02-19 10:50:00,59.19,59.29,58.94,58.99,119306.0,57.0291,57.1255,56.7882,56.8364,119306.0
2021-02-19 11:00:00,58.99,59.07,58.85,58.98,120592.0,56.8364,56.9135,56.7015,56.8268,120592.0
2021-02-19 11:10:00,58.98,59.08,58.77,58.81,88309.0,56.8268,56.9231,56.6244,56.663,88309.0
2021-02-19 11:20:00,58.8,59.07,58.76,59.07,59607.0,56.6534,56.9135,56.6148,56.9135,59607.0
2021-02-19 11:30:00,59.05,59.14,58.98,59.06,41683.0,56.8942,56.9809,56.8268,56.9039,41683.0
2021-02-19 11:40:00,59.06,59.09,58.91,59.05,45202.0,56.9039,56.9328,56.7593,56.8942,45202.0
2021-02-19 11:50:00,59.05,59.14,58.91,59.12,126560.0,56.8942,56.9809,56.7593,56.9617,126560.0
2021-02-19 12:00:00,59.11,59.26,59.11,59.24,96596.0,56.952,57.0966,56.952,57.0773,96596.0
2021-02-19 12:10:00,59.23,59.42,59.19,59.38,98382.0,57.0677,57.2507,57.0291,57.2122,98382.0
2021-02-19 12:20:00,59.38,59.45,59.27,59.28,118063.0,57.2122,57.2796,57.1062,57.1158,118063.0
2021-02-19 12:30:00,59.26,59.78,59.23,59.76,511483.0,57.0966,57.5976,57.0677,57.5783,511483.0
2021-02-19 12:40:00,59.74,59.96,59.65,59.82,342426.0,57.559,57.771,57.4723,57.6361,342426.0
2021-02-19 12:50:00,59.8,59.84,59.58,59.72,112317.0,57.6168,57.6554,57.4049,57.5398,112317.0
2021-02-19 13:00:00,59.7,59.81,59.7,59.73,60683.0,57.5205,57.6265,57.5205,57.5494,60683.0
2021-02-19 13:10:00,59.73,59.84,59.66,59.84,67373.0,57.5494,57.6554,57.482,57.6554,67373.0
2021-02-19 13:20:00,59.83,59.99,59.8,59.98,138637.0,57.6457,57.7999,57.6168,57.7903,138637.0
2021-02-19 13:30:00,59.98,60.12,59.95,60.07,221204.0,57.7903,57.9252,57.7614,57.877,221204.0
2021-02-19 13:40:00,60.07,60.34,60.07,60.33,152483.0,57.877,58.1371,57.877,58.1275,152483.0
2021-02-19 13:50:00,60.33,60.34,60.02,60.03,176521.0,58.1275,58.1371,57.8288,57.8384,176521.0
2021-02-19 14:00:00,60.04,60.13,59.99,60.03,80134.0,57.8481,57.9348,57.7999,57.8384,80134.0
2021-02-19 14:10:00,60.03,60.19,60.0,60.17,101876.0,57.8384,57.9926,57.8095,57.9733,101876.0
2021-02-19 14:20:00,60.17,60.37,60.16,60.35,356262.0,57.9733,58.166,57.9637,58.1468,356262.0
2021-02-19 14:30:00,60.35,60.56,60.35,60.48,249121.0,58.1468,58.3491,58.1468,58.272,249121.0
2021-02-19 14:40:00,60.47,60.58,60.42,60.45,122865.0,58.2624,58.3684,58.2142,58.2431,122865.0
2021-02-19 14:50:00,60.46,60.5,60.25,60.25,150004.0,58.2527,58.2913,58.0504,58.0504,150004.0
2021-02-19 15:00:00,60.23,60.32,60.04,60.18,143320.0,58.0311,58.1179,57.8481,57.983,143320.0
2021-02-19 15:10:00,60.19,60.31,60.05,60.1,107936.0,57.9926,58.1082,57.8577,57.9059,107936.0
2021-02-19 15:20:00,60.09,60.37,60.07,60.35,142219.0,57.8963,58.166,57.877,58.1468,142219.0
2021-02-19 15:30:00,60.36,60.58,60.31,60.55,306252.0,58.1564,58.3684,58.1082,58.3395,306252.0
2021-02-19 15:40:00,60.55,60.58,60.0,60.0,326830.0,58.3395,58.3684,57.8095,57.8095,326830.0
2021-02-19 15:50:00,60.0,60.29,59.97,60.19,632085.0,57.8095,58.089,57.7806,57.9926,632085.0
2021-02-22 09:30:00,61.18,62.38,60.87,62.06,636978.0,58.9465,60.1027,58.6478,59.7943,636978.0
2021-02-22 09:40:00,62.05,62.14,61.69,61.98,529162.0,59.7847,59.8714,59.4378,59.7173,529162.0
2021-02-22 09:50:00,62.0,62.1,61.71,62.05,468732.0,59.7365,59.8329,59.4571,59.7847,468732.0
2021-02-22 10:00:00,62.04,62.64,62.04,62.64,431256.0,59.7751,60.3532,59.7751,60.3532,431256.0
2021-02-22 10:10:00,62.63,62.8,62.36,62.58,327030.0,60.3435,60.5073,60.0834,60.2954,327030.0
2021-02-22 10:20:00,62.58,62.66,62.05,62.07,424431.0,60.2954,60.3724,59.7847,59.804,424431.0
2021-02-22 10:30:00,62.07,62.29,61.92,62.22,159696.0,59.804,60.0159,59.6594,59.9485,159696.0
2021-02-22 10:40:00,62.21,62.63,62.21,62.5,269538.0,59.9389,60.3435,59.9389,60.2183,269538.0
2021-02-22 10:50:00,62.49,62.53,62.3,62.33,127446.0,60.2086,60.2472,60.0256,60.0545,127446.0
2021-02-22 11:00:00,62.31,62.43,62.02,62.02,136201.0,60.0352,60.1508,59.7558,59.7558,136201.0
2021-02-22 11:10:00,62.03,62.03,61.64,61.74,216211.0,59.7654,59.7654,59.3897,59.486,216211.0
2021-02-22 11:20:00,61.74,62.33,61.73,62.19,113795.0,59.486,60.0545,59.4764,59.9196,113795.0
2021-02-22 11:30:00,62.19,62.42,62.16,62.42,127414.0,59.9196,60.1412,59.8907,60.1412,127414.0
2021-02-22 11:40:00,62.41,62.67,62.22,62.65,232176.0,60.1316,60.3821,59.9485,60.3628,232176.0
2021-02-22 11:50:00,62.65,62.77,62.57,62.74,134369.0,60.3628,60.4784,60.2857,60.4495,134369.0
2021-02-22 12:00:00,62.75,63.49,62.67,63.47,314963.0,60.4591,61.1721,60.3821,61.1529,314963.0
2021-02-22 12:10:00,63.46,63.55,63.36,63.41,378218.0,61.1432,61.2299,61.0469,61.0951,378218.0
2021-02-22 12:20:00,63.4,63.5,63.11,63.38,184568.0,61.0854,61.1818,60.806,61.0661,184568.0
2021-02-22 12:30:00,63.39,63.56,63.28,63.38,148345.0,61.0758,61.2396,60.9698,61.0661,148345.0
2021-02-22 12:40:00,63.38,63.38,63.15,63.16,91982.0,61.0661,61.0661,60.8445,60.8542,91982.0
2021-02-22 12:50:00,63.16,63.28,62.97,63.13,291672.0,60.8542,60.9698,60.6711,60.8253,291672.0
2021-02-22 13:00:00,63.11,63.13,62.92,63.0,129847.0,60.806,60.8253,60.6229,60.7,129847.0
2021-02-22 13:10:00,63.0,63.02,62.64,62.64,308724.0,60.7,60.7193,60.3532,60.3532,308724.0
2021-02-22 13:20:00,62.62,62.73,62.37,62.57,152695.0,60.3339,60.4399,60.093,60.2857,152695.0
2021-02-22 13:30:00,62.57,62.65,62.46,62.64,142462.0,60.2857,60.3628,60.1797,60.3532,142462.0
2021-02-22 13:40:00,62.63,62.65,62.34,62.48,139942.0,60.3435,60.3628,60.0641,60.199,139942.0
2021-02-22 13:50:00,62.51,62.62,62.44,62.52,124998.0,60.2279,60.3339,60.1605,60.2375,124998.0
2021-02-22 14:00:00,62.52,62.57,62.46,62.52,63483.0,60.2375,60.2857,60.1797,60.2375,63483.0
2021-02-22 14:10:00,62.51,62.56,62.44,62.55,113285.0,60.2279,60.2761,60.1605,60.2664,113285.0
2021-02-22 14:20:00,62.56,62.68,62.45,62.68,239468.0,60.2761,60.3917,60.1701,60.3917,239468.0
2021-02-22 14:30:00,62.66,62.86,62.59,62.61,154239.0,60.3724,60.5651,60.305,60.3243,154239.0
2021-02-22 14:40:00,62.61,62.88,62.6,62.77,118773.0,60.3243,60.5844,60.3146,60.4784,118773.0
2021-02-22 14:50:00,62.77,63.28,62.77,63.13,225677.0,60.4784,60.9698,60.4784,60.8253,225677.0
2021-02-22 15:00:00,63.13,63.16,62.57,62.6,113590.0,60.8253,60.8542,60.2857,60.3146,113590.0
2021-02-22 15:10:00,62.63,62.74,62.57,62.74,162167.0,60.3435,60.4495,60.2857,60.4495,162167.0
2021-02-22 15:20:00,62.72,62.77,62.47,62.5,122658.0,60.4302,60.4784,60.1894,60.2183,122658.0
2021-02-22 15:30:00,62.49,62.71,62.45,62.62,155026.0,60.2086,60.4206,60.1701,60.3339,155026.0
2021-02-22 15:40:00,62.62,62.64,62.24,62.25,273823.0,60.3339,60.3532,59.9678,59.9774,273823.0
2021-02-22 15:50:00,62.24,62.26,61.65,61.75,789679.0,59.9678,59.987,59.3993,59.4957,789679.0
2021-02-23 09:30:00,64.25,64.94,62.4,62.43,967324.0,61.9044,62.5692,60.1219,60.1508,967324.0
2021-02-23 09:40:00,62.44,62.52,60.86,61.13,821500.0,60.1605,60.2375,58.6381,58.8983,821500.0
2021-02-23 09:50:00,61.15,62.0,60.86,61.94,545448.0,58.9176,59.7365,58.6381,59.6787,545448.0
2021-02-23 10:00:00,61.94,63.21,61.7,63.19,856063.0,59.6787,60.9024,59.4475,60.8831,856063.0
2021-02-23 10:10:00,63.19,63.24,62.73,62.84,340965.0,60.8831,60.9313,60.4399,60.5459,340965.0
2021-02-23 10:20:00,62.85,62.92,62.58,62.74,423004.0,60.5555,60.6229,60.2954,60.4495,423004.0
2021-02-23 10:30:00,62.72,63.16,62.34,63.1,391703.0,60.4302,60.8542,60.0641,60.7964,391703.0
2021-02-23 10:40:00,63.09,63.26,62.79,62.95,584586.0,60.7867,60.9505,60.4977,60.6518,584586.0
2021-02-23 10:50:00,62.96,63.55,62.85,63.47,361025.0,60.6615,61.2299,60.5555,61.1529,361025.0
2021-02-23 11:00:00,63.44,63.88,63.34,63.88,737546.0,61.124,61.5479,61.0276,61.5479,737546.0
2021-02-23 11:10:00,63.87,63.88,63.5,63.54,260347.0,61.5383,61.5479,61.1818,61.2203,260347.0
2021-02-23 11:20:00,63.52,63.81,63.33,63.39,328733.0,61.201,61.4804,61.018,61.0758,328733.0
2021-02-23 11:30:00,63.39,63.43,63.16,63.23,88570.0,61.0758,61.1143,60.8542,60.9216,88570.0
2021-02-23 11:40:00,63.24,63.24,62.73,62.83,166999.0,60.9313,60.9313,60.4399,60.5362,166999.0
2021-02-23 11:50:00,62.84,63.33,62.81,63.31,90860.0,60.5459,61.018,60.517,60.9987,90860.0
2021-02-23 12:00:00,63.31,63.37,63.06,63.08,99271.0,60.9987,61.0565,60.7578,60.7771,99271.0
2021-02-23 12:10:00,63.07,63.4,63.06,63.4,113375.0,60.7675,61.0854,60.7578,61.0854,113375.0
2021-02-23 12:20:00,63.42,63.44,63.26,63.38,107900.0,61.1047,61.124,60.9505,61.0661,107900.0
2021-02-23 12:30:00,63.39,63.51,63.29,63.45,152526.0,61.0758,61.1914,60.9794,61.1336,152526.0
2021-02-23 12:40:00,63.43,63.88,63.42,63.76,160261.0,61.1143,61.5479,61.1047,61.4323,160261.0
2021-02-23 12:50:00,63.76,63.9,63.59,63.63,260040.0,61.4323,61.5672,61.2685,61.307,260040.0
2021-02-23 13:00:00,63.66,64.01,63.61,63.96,218018.0,61.3359,61.6731,61.2877,61.625,218018.0
2021-02-23 13:10:00,63.96,64.07,63.86,63.98,422132.0,61.625,61.731,61.5286,61.6442,422132.0
2021-02-23 13:20:00,63.98,64.02,63.85,63.99,111893.0,61.6442,61.6828,61.519,61.6539,111893.0
2021-02-23 13:30:00,63.99,64.02,63.85,63.97,115244.0,61.6539,61.6828,61.519,61.6346,115244.0
2021-02-23 13:40:00,63.98,64.02,63.58,63.69,830923.0,61.6442,61.6828,61.2588,61.3648,830923.0
2021-02-23 13:50:00,63.69,63.86,63.62,63.79,71456.0,61.3648,61.5286,61.2974,61.4612,71456.0
2021-02-23 14:00:00,63.8,64.08,63.77,63.96,146483.0,61.4708,61.7406,61.4419,61.625,146483.0
2021-02-23 14:10:00,63.96,64.08,63.92,63.97,161516.0,61.625,61.7406,61.5864,61.6346,161516.0
2021-02-23 14:20:00,63.97,64.06,63.95,64.03,121599.0,61.6346,61.7213,61.6153,61.6924,121599.0
2021-02-23 14:30:00,64.03,64.2,63.92,63.98,129920.0,61.6924,61.8562,61.5864,61.6442,129920.0
2021-02-23 14:40:00,63.99,64.14,63.93,64.08,153279.0,61.6539,61.7984,61.5961,61.7406,153279.0
2021-02-23 14:50:00,64.07,64.2,63.97,64.12,156897.0,61.731,61.8562,61.6346,61.7791,156897.0
2021-02-23 15:00:00,64.12,64.42,64.09,64.4,174688.0,61.7791,62.0682,61.7502,62.0489,174688.0
2021-02-23 15:10:00,64.41,64.51,64.28,64.42,251116.0,62.0585,62.1549,61.9333,62.0682,251116.0
2021-02-23 15:20:00,64.42,64.52,64.23,64.5,214721.0,62.0682,62.1645,61.8851,62.1453,214721.0
2021-02-23 15:30:00,64.5,64.53,64.37,64.52,189375.0,62.1453,62.1742,62.02,62.1645,189375.0
2021-02-23 15:40:00,64.52,64.64,64.21,64.21,290075.0,62.1645,62.2801,61.8658,61.8658,290075.0
2021-02-23 15:50:00,64.2,64.43,64.11,64.35,683655.0,61.8562,62.0778,61.7695,62.0007,683655.0
2021-02-24 09:30:00,64.5,64.6,63.87,64.27,286981.0,62.1453,62.2416,61.5383,61.9237,286981.0
2021-02-24 09:40:00,64.28,64.83,64.2,64.79,249289.0,61.9333,62.4632,61.8562,62.4247,249289.0
2021-02-24 09:50:00,64.76,64.8,64.3,64.44,173840.0,62.3958,62.4343,61.9526,62.0874,173840.0
2021-02-24 10:00:00,64.42,64.56,63.63,63.71,173266.0,62.0682,62.2031,61.307,61.3841,173266.0
2021-02-24 10:10:00,63.69,63.91,63.39,63.82,221869.0,61.3648,61.5768,61.0758,61.4901,221869.0
2021-02-24 10:20:00,63.84,64.35,63.78,64.35,185095.0,61.5094,62.0007,61.4515,62.0007,185095.0
2021-02-24 10:30:00,64.37,64.62,64.23,64.24,88235.0,62.02,62.2609,61.8851,61.8947,88235.0
2021-02-24 10:40:00,64.23,64.34,63.97,64.04,207332.0,61.8851,61.9911,61.6346,61.7021,207332.0
2021-02-24 10:50:00,64.04,64.41,64.01,64.13,65113.0,61.7021,62.0585,61.6731,61.7888,65113.0
2021-02-24 11:00:00,64.12,64.32,64.06,64.26,47821.0,61.7791,61.9718,61.7213,61.914,47821.0
2021-02-24 11:10:00,64.26,64.47,64.09,64.46,92779.0,61.914,62.1164,61.7502,62.1067,92779.0
2021-02-24 11:20:00,64.45,64.64,64.33,64.33,91590.0,62.0971,62.2801,61.9815,61.9815,91590.0
2021-02-24 11:30:00,64.32,64.45,64.19,64.36,85770.0,61.9718,62.0971,61.8466,62.0104,85770.0
2021-02-24 11:40:00,64.36,64.4,64.19,64.35,59506.0,62.0104,62.0489,61.8466,62.0007,59506.0
2021-02-24 11:50:00,64.36,64.44,64.22,64.44,144358.0,62.0104,62.0874,61.8755,62.0874,144358.0
2021-02-24 12:00:00,64.47,64.6,64.28,64.37,172445.0,62.1164,62.2416,61.9333,62.02,172445.0
2021-02-24 12:10:00,64.36,64.36,64.08,64.14,190242.0,62.0104,62.0104,61.7406,61.7984,190242.0
2021-02-24 12:20:00,64.15,64.28,64.1,64.19,178462.0,61.808,61.9333,61.7599,61.8466,178462.0
2021-02-24 12:30:00,64.19,64.22,63.9,64.1,112835.0,61.8466,61.8755,61.5672,61.7599,112835.0
2021-02-24 12:40:00,64.09,64.12,63.95,63.95,177013.0,61.7502,61.7791,61.6153,61.6153,177013.0
2021-02-24 12:50:00,63.95,64.04,63.82,63.82,149338.0,61.6153,61.7021,61.4901,61.4901,149338.0
2021-02-24 13:00:00,63.82,64.08,63.79,63.8,185647.0,61.4901,61.7406,61.4612,61.4708,185647.0
2021-02-24 13:10:00,63.79,63.96,63.77,63.9,113363.0,61.4612,61.625,61.4419,61.5672,113363.0
2021-02-24 13:20:00,63.9,64.07,63.85,64.04,54410.0,61.5672,61.731,61.519,61.7021,54410.0
2021-02-24 13:30:00,64.04,64.32,64.02,64.32,44930.0,61.7021,61.9718,61.6828,61.9718,44930.0
2021-02-24 13:40:00,64.33,64.43,64.28,64.4,86091.0,61.9815,62.0778,61.9333,62.0489,86091.0
2021-02-24 13:50:00,64.39,64.42,64.32,64.41,54296.0,62.0393,62.0682,61.9718,62.0585,54296.0
2021-02-24 14:00:00,64.42,64.44,64.28,64.33,60463.0,62.0682,62.0874,61.9333,61.9815,60463.0
2021-02-24 14:10:00,64.34,64.38,64.23,64.32,108671.0,61.9911,62.0296,61.8851,61.9718,108671.0
2021-02-24 14:20:00,64.3,64.46,64.28,64.42,143952.0,61.9526,62.1067,61.9333,62.0682,143952.0
2021-02-24 14:30:00,64.42,64.61,64.36,64.41,88446.0,62.0682,62.2512,62.0104,62.0585,88446.0
2021-02-24 14:40:00,64.41,64.53,64.38,64.51,72158.0,62.0585,62.1742,62.0296,62.1549,72158.0
2021-02-24 14:50:00,64.5,64.76,64.45,64.7,128582.0,62.1453,62.3958,62.0971,62.338,128582.0
2021-02-24 15:00:00,64.7,64.7,64.48,64.51,96916.0,62.338,62.338,62.126,62.1549,96916.0
2021-02-24 15:10:00,64.51,64.66,64.38,64.64,100316.0,62.1549,62.2994,62.0296,62.2801,100316.0
2021-02-24 15:20:00,64.62,64.66,64.54,64.66,68782.0,62.2609,62.2994,62.1838,62.2994,68782.0
2021-02-24 15:30:00,64.66,64.77,64.63,64.67,158667.0,62.2994,62.4054,62.2705,62.3091,158667.0
2021-02-24 15:40:00,64.66,64.93,64.64,64.9,166783.0,62.2994,62.5596,62.2801,62.5307,166783.0
2021-02-24 15:50:00,64.92,64.99,64.79,64.81,527722.0,62.5499,62.6174,62.4247,62.4439,527722.0
2021-02-25 09:30:00,64.73,65.15,64.22,64.52,328516.0,62.3669,62.7715,61.8755,62.1645,328516.0
2021-02-25 09:40:00,64.48,64.69,64.11,64.22,139588.0,62.126,62.3283,61.7695,61.8755,139588.0
2021-02-25 09:50:00,64.19,64.24,63.8,63.85,132541.0,61.8466,61.8947,61.4708,61.519,132541.0
2021-02-25 10:00:00,63.82,64.0,63.42,63.68,180663.0,61.4901,61.6635,61.1047,61.3552,180663.0
2021-02-25 10:10:00,63.67,63.96,63.47,63.67,120482.0,61.3456,61.625,61.1529,61.3456,120482.0
2021-02-25 10:20:00,63.69,64.27,63.69,64.15,129090.0,61.3648,61.9237,61.3648,61.808,129090.0
2021-02-25 10:30:00,64.14,64.14,63.63,63.72,78105.0,61.7984,61.7984,61.307,61.3937,78105.0
2021-02-25 10:40:00,63.72,63.72,63.43,63.53,81715.0,61.3937,61.3937,61.1143,61.2107,81715.0
2021-02-25 10:50:00,63.5,63.91,63.35,63.8,191704.0,61.1818,61.5768,61.0372,61.4708,191704.0
2021-02-25 11:00:00,63.81,64.1,63.78,63.92,75143.0,61.4804,61.7599,61.4515,61.5864,75143.0
2021-02-25 11:10:00,63.92,64.16,63.86,63.98,89419.0,61.5864,61.8177,61.5286,61.6442,89419.0
2021-02-25 11:20:00,63.98,64.01,63.83,63.93,34759.0,61.6442,61.6731,61.4997,61.5961,34759.0
2021-02-25 11:30:00,63.94,64.04,63.52,63.56,220961.0,61.6057,61.7021,61.201,61.2396,220961.0
2021-02-25 11:40:00,63.56,63.58,63.2,63.21,90904.0,61.2396,61.2588,60.8927,60.9024,90904.0
2021-02-25 11:50:00,63.21,63.29,63.05,63.12,102042.0,60.9024,60.9794,60.7482,60.8156,102042.0
2021-02-25 12:00:00,63.09,63.19,62.92,63.13,105707.0,60.7867,60.8831,60.6229,60.8253,105707.0
2021-02-25 12:10:00,63.13,63.35,62.96,63.18,144443.0,60.8253,61.0372,60.6615,60.8734,144443.0
2021-02-25 12:20:00,63.17,63.24,62.9,62.94,172191.0,60.8638,60.9313,60.6037,60.6422,172191.0
2021-02-25 12:30:00,62.94,62.95,62.6,62.79,169980.0,60.6422,60.6518,60.3146,60.4977,169980.0
2021-02-25 12:40:00,62.8,62.94,62.52,62.8,185617.0,60.5073,60.6422,60.2375,60.5073,185617.0
2021-02-25 12:50:00,62.79,62.8,62.26,62.42,106967.0,60.4977,60.5073,59.987,60.1412,106967.0
2021-02-25 13:00:00,62.42,62.57,62.16,62.51,119300.0,60.1412,60.2857,59.8907,60.2279,119300.0
2021-02-25 13:10:00,62.52,62.99,62.48,62.98,103274.0,60.2375,60.6904,60.199,60.6807,103274.0
2021-02-25 13:20:00,62.99,63.18,62.83,63.11,141467.0,60.6904,60.8734,60.5362,60.806,141467.0
2021-02-25 13:30:00,63.1,63.25,62.99,63.25,49158.0,60.7964,60.9409,60.6904,60.9409,49158.0
2021-02-25 13:40:00,63.25,63.44,63.16,63.26,67850.0,60.9409,61.124,60.8542,60.9505,67850.0
2021-02-25 13:50:00,63.27,63.27,63.04,63.27,58889.0,60.9602,60.9602,60.7386,60.9602,58889.0
2021-02-25 14:00:00,63.27,63.52,63.18,63.47,27825.0,60.9602,61.201,60.8734,61.1529,27825.0
2021-02-25 14:10:00,63.46,63.65,63.44,63.61,31019.0,61.1432,61.3263,61.124,61.2877,31019.0
2021-02-25 14:20:00,63.62,63.86,63.62,63.75,68878.0,61.2974,61.5286,61.2974,61.4226,68878.0
2021-02-25 14:30:00,63.74,63.79,63.52,63.54,66339.0,61.413,61.4612,61.201,61.2203,66339.0
2021-02-25 14:40:00,63.54,63.65,63.41,63.41,40468.0,61.2203,61.3263,61.0951,61.0951,40468.0
2021-02-25 14:50:00,63.45,63.59,63.4,63.48,39660.0,61.1336,61.2685,61.0854,61.1625,39660.0
2021-02-25 15:00:00,63.47,63.62,62.95,62.95,95815.0,61.1529,61.2974,60.6518,60.6518,95815.0
2021-02-25 15:10:00,62.97,63.13,62.75,62.86,65563.0,60.6711,60.8253,60.4591,60.5651,65563.0
2021-02-25 15:20:00,62.85,62.98,62.69,62.76,134390.0,60.5555,60.6807,60.4013,60.4688,134390.0
2021-02-25 15:30:00,62.76,62.9,62.45,62.65,151393.0,60.4688,60.6037,60.1701,60.3628,151393.0
2021-02-25 15:40:00,62.65,62.91,62.43,62.75,152997.0,60.3628,60.6133,60.1508,60.4591,152997.0
2021-02-25 15:50:00,62.75,62.77,62.35,62.53,553316.0,60.4591,60.4784,60.0737,60.2472,553316.0
2021-02-26 09:30:00,62.51,62.66,62.0,62.2,367171.0,60.2279,60.3724,59.7365,59.9292,367171.0
2021-02-26 09:40:00,62.21,63.12,62.2,62.89,186553.0,59.9389,60.8156,59.9292,60.594,186553.0
2021-02-26 09:50:00,62.88,62.92,61.76,61.83,218333.0,60.5844,60.6229,59.5053,59.5727,218333.0
2021-02-26 10:00:00,61.86,62.0,61.66,61.68,81691.0,59.6016,59.7365,59.4089,59.4282,81691.0
2021-02-26 10:10:00,61.67,61.95,61.53,61.82,88671.0,59.4186,59.6884,59.2837,59.5631,88671.0
2021-02-26 10:20:00,61.82,62.04,61.59,61.63,85817.0,59.5631,59.7751,59.3415,59.38,85817.0
2021-02-26 10:30:00,61.68,62.31,61.65,62.27,41254.0,59.4282,60.0352,59.3993,59.9967,41254.0
2021-02-26 10:40:00,62.25,62.68,62.15,62.61,57310.0,59.9774,60.3917,59.8811,60.3243,57310.0
2021-02-26 10:50:00,62.61,62.94,62.57,62.82,108792.0,60.3243,60.6422,60.2857,60.5266,108792.0
2021-02-26 11:00:00,62.82,63.3,62.71,63.09,87918.0,60.5266,60.9891,60.4206,60.7867,87918.0
2021-02-26 11:10:00,63.09,63.2,62.82,62.97,48984.0,60.7867,60.8927,60.5266,60.6711,48984.0
2021-02-26 11:20:00,63.0,63.09,62.85,63.02,39327.0,60.7,60.7867,60.5555,60.7193,39327.0
2021-02-26 11:30:00,63.0,63.29,62.99,63.27,68075.0,60.7,60.9794,60.6904,60.9602,68075.0
2021-02-26 11:40:00,63.26,63.28,62.88,62.98,55278.0,60.9505,60.9698,60.5844,60.6807,55278.0
2021-02-26 11:50:00,62.99,63.07,62.81,63.05,41029.0,60.6904,60.7675,60.517,60.7482,41029.0
2021-02-26 12:00:00,63.07,63.33,62.91,63.33,157033.0,60.7675,61.018,60.6133,61.018,157033.0
2021-02-26 12:10:00,63.33,63.5,63.29,63.3,103697.0,61.018,61.1818,60.9794,60.9891,103697.0
2021-02-26 12:20:00,63.3,63.36,63.0,63.06,77947.0,60.9891,61.0469,60.7,60.7578,77947.0
2021-02-26 12:30:00,63.1,63.29,63.09,63.16,37732.0,60.7964,60.9794,60.7867,60.8542,37732.0
2021-02-26 12:40:00,63.16,63.17,63.03,63.07,27548.0,60.8542,60.8638,60.7289,60.7675,27548.0
2021-02-26 12:50:00,63.07,63.35,63.01,63.15,68174.0,60.7675,61.0372,60.7097,60.8445,68174.0
2021-02-26 13:00:00,63.14,63.15,62.81,63.12,75862.0,60.8349,60.8445,60.517,60.8156,75862.0
2021-02-26 13:10:00,63.15,63.29,63.11,63.27,39334.0,60.8445,60.9794,60.806,60.9602,39334.0
2021-02-26 13:20:00,63.26,63.39,63.24,63.39,43754.0,60.9505,61.0758,60.9313,61.0758,43754.0
2021-02-26 13:30:00,63.39,63.43,63.07,63.12,68863.0,61.0758,61.1143,60.7675,60.8156,68863.0
2021-02-26 13:40:00,63.1,63.22,62.86,62.94,81634.0,60.7964,60.912,60.5651,60.6422,81634.0
2021-02-26 13:50:00,62.92,63.06,62.87,62.93,102179.0,60.6229,60.7578,60.5748,60.6326,102179.0
2021-02-26 14:00:00,62.93,63.08,62.77,62.82,39008.0,60.6326,60.7771,60.4784,60.5266,39008.0
2021-02-26 14:10:00,62.82,62.95,62.56,62.56,39064.0,60.5266,60.6518,60.2761,60.2761,39064.0
2021-02-26 14:20:00,62.56,62.67,62.47,62.6,35725.0,60.2761,60.3821,60.1894,60.3146,35725.0
2021-02-26 14:30:00,62.59,62.75,62.51,62.67,33544.0,60.305,60.4591,60.2279,60.3821,33544.0
2021-02-26 14:40:00,62.66,62.8,62.46,62.79,149530.0,60.3724,60.5073,60.1797,60.4977,149530.0
2021-02-26 14:50:00,62.78,63.01,62.67,63.01,144598.0,60.4881,60.7097,60.3821,60.7097,144598.0
2021-02-26 15:00:00,63.01,63.24,62.9,63.2,79303.0,60.7097,60.9313,60.6037,60.8927,79303.0
2021-02-26 15:10:00,63.2,63.21,63.03,63.04,102791.0,60.8927,60.9024,60.7289,60.7386,102791.0
2021-02-26 15:20:00,63.03,63.1,62.73,62.79,62701.0,60.7289,60.7964,60.4399,60.4977,62701.0
2021-02-26 15:30:00,62.78,63.06,62.78,63.04,67148.0,60.4881,60.7578,60.4881,60.7386,67148.0
2021-02-26 15:40:00,63.03,63.36,62.98,63.26,131753.0,60.7289,61.0469,60.6807,60.9505,131753.0
2021-02-26 15:50:00,63.27,63.29,62.61,62.61,449522.0,60.9602,60.9794,60.3243,60.3243,449522.0
2021-03-01 09:30:00,64.49,64.49,63.24,63.32,264051.0,62.1356,62.1356,60.9313,61.0083,264051.0
2021-03-01 09:40:00,63.34,63.43,63.08,63.2,103956.0,61.0276,61.1143,60.7771,60.8927,103956.0
2021-03-01 09:50:00,63.22,63.35,63.0,63.25,122503.0,60.912,61.0372,60.7,60.9409,122503.0
2021-03-01 10:00:00,63.27,63.35,62.92,62.93,131839.0,60.9602,61.0372,60.6229,60.6326,131839.0
2021-03-01 10:10:00,62.93,63.28,62.91,63.13,110881.0,60.6326,60.9698,60.6133,60.8253,110881.0
2021-03-01 10:20:00,63.13,63.36,63.04,63.17,62799.0,60.8253,61.0469,60.7386,60.8638,62799.0
2021-03-01 10:30:00,63.18,63.36,63.04,63.08,120597.0,60.8734,61.0469,60.7386,60.7771,120597.0
2021-03-01 10:40:00,63.08,63.25,62.79,62.88,75376.0,60.7771,60.9409,60.4977,60.5844,75376.0
2021-03-01 10:50:00,62.92,63.09,62.8,62.97,197270.0,60.6229,60.7867,60.5073,60.6711,197270.0
2021-03-01 11:00:00,62.97,63.09,62.74,63.0,246459.0,60.6711,60.7867,60.4495,60.7,246459.0
2021-03-01 11:10:00,62.98,63.36,62.94,63.35,62718.0,60.6807,61.0469,60.6422,61.0372,62718.0
2021-03-01 11:20:00,63.35,63.61,63.3,63.55,64615.0,61.0372,61.2877,60.9891,61.2299,64615.0
2021-03-01 11:30:00,63.56,63.59,63.29,63.4,50775.0,61.2396,61.2685,60.9794,61.0854,50775.0
2021-03-01 11:40:00,63.41,63.54,63.4,63.52,48921.0,61.0951,61.2203,61.0854,61.201,48921.0
2021-03-01 11:50:00,63.52,63.55,63.36,63.44,67199.0,61.201,61.2299,61.0469,61.124,67199.0
2021-03-01 12:00:00,63.44,63.49,63.38,63.49,40669.0,61.124,61.1721,61.0661,61.1721,40669.0
2021-03-01 12:10:00,63.49,63.54,63.35,63.36,36416.0,61.1721,61.2203,61.0372,61.0469,36416.0
2021-03-01 12:20:00,63.34,63.65,63.32,63.61,98419.0,61.0276,61.3263,61.0083,61.2877,98419.0
2021-03-01 12:30:00,63.61,63.63,63.52,63.53,37645.0,61.2877,61.307,61.201,61.2107,37645.0
2021-03-01 12:40:00,63.53,63.54,63.27,63.4,33911.0,61.2107,61.2203,60.9602,61.0854,33911.0
2021-03-01 12:50:00,63.4,63.41,63.07,63.14,27513.0,61.0854,61.0951,60.7675,60.8349,27513.0
2021-03-01 13:00:00,63.14,63.24,63.03,63.1,20751.0,60.8349,60.9313,60.7289,60.7964,20751.0
2021-03-01 13:10:00,63.09,63.11,62.96,63.04,28533.0,60.7867,60.806,60.6615,60.7386,28533.0
2021-03-01 13:20:00,63.02,63.19,63.02,63.14,31317.0,60.7193,60.8831,60.7193,60.8349,31317.0
2021-03-01 13:30:00,63.13,63.43,63.13,63.37,80677.0,60.8253,61.1143,60.8253,61.0565,80677.0
2021-03-01 13:40:00,63.36,63.39,63.2,63.26,22128.0,61.0469,61.0758,60.8927,60.9505,22128.0
2021-03-01 13:50:00,63.23,63.33,63.22,63.29,18943.0,60.9216,61.018,60.912,60.9794,18943.0
2021-03-01 14:00:00,63.29,63.39,63.26,63.32,58056.0,60.9794,61.0758,60.9505,61.0083,58056.0
2021-03-01 14:10:00,63.32,63.37,63.18,63.21,28872.0,61.0083,61.0565,60.8734,60.9024,28872.0
2021-03-01 14:20:00,63.22,63.29,63.17,63.29,24618.0,60.912,60.9794,60.8638,60.9794,24618.0
2021-03-01 14:30:00,63.29,63.42,63.22,63.41,64063.0,60.9794,61.1047,60.912,61.0951,64063.0
2021-03-01 14:40:00,63.42,63.59,63.36,63.43,30237.0,61.1047,61.2685,61.0469,61.1143,30237.0
2021-03-01 14:50:00,63.44,63.49,63.4,63.4,39141.0,61.124,61.1721,61.0854,61.0854,39141.0
2021-03-01 15:00:00,63.41,63.46,63.28,63.3,28795.0,61.0951,61.1432,60.9698,60.9891,28795.0
2021-03-01 15:10:00,63.31,63.35,63.13,63.28,91365.0,60.9987,61.0372,60.8253,60.9698,91365.0
2021-03-01 15:20:00,63.28,63.36,63.26,63.34,56825.0,60.9698,61.0469,60.9505,61.0276,56825.0
2021-03-01 15:30:00,63.35,63.36,63.25,63.26,82176.0,61.0372,61.0469,60.9409,60.9505,82176.0
2021-03-01 15:40:00,63.27,63.42,63.21,63.22,96891.0,60.9602,61.1047,60.9024,60.912,96891.0
2021-03-01 15:50:00,63.23,63.25,62.98,63.04,359204.0,60.9216,60.9409,60.6807,60.7386,359204.0
2021-03-02 09:30:00,63.09,64.38,63.05,64.1,387310.0,60.7867,62.0296,60.7482,61.7599,387310.0
2021-03-02 09:40:00,64.13,64.24,63.63,63.99,153679.0,61.7888,61.8947,61.307,61.6539,153679.0
2021-03-02 09:50:00,64.01,64.49,63.91,64.4,146333.0,61.6731,62.1356,61.5768,62.0489,146333.0
2021-03-02 10:00:00,64.42,64.75,64.22,64.24,151140.0,62.0682,62.3861,61.8755,61.8947,151140.0
2021-03-02 10:10:00,64.26,64.61,64.08,64.48,82674.0,61.914,62.2512,61.7406,62.126,82674.0
2021-03-02 10:20:00,64.48,64.76,64.46,64.55,148863.0,62.126,62.3958,62.1067,62.1934,148863.0
2021-03-02 10:30:00,64.52,64.64,64.36,64.5,84524.0,62.1645,62.2801,62.0104,62.1453,84524.0
2021-03-02 10:40:00,64.51,64.53,64.01,64.26,196620.0,62.1549,62.1742,61.6731,61.914,196620.0
2021-03-02 10:50:00,64.25,64.27,64.01,64.01,66978.0,61.9044,61.9237,61.6731,61.6731,66978.0
2021-03-02 11:00:00,64.01,64.25,63.73,64.09,98610.0,61.6731,61.9044,61.4034,61.7502,98610.0
2021-03-02 11:10:00,64.06,64.08,63.86,63.91,27051.0,61.7213,61.7406,61.5286,61.5768,27051.0
2021-03-02 11:20:00,63.89,63.92,63.64,63.88,33074.0,61.5575,61.5864,61.3167,61.5479,33074.0
2021-03-02 11:30:00,63.9,64.0,63.74,63.78,56626.0,61.5672,61.6635,61.413,61.4515,56626.0
2021-03-02 11:40:00,63.78,63.82,63.55,63.73,55670.0,61.4515,61.4901,61.2299,61.4034,55670.0
2021-03-02 11:50:00,63.73,63.97,63.68,63.91,31088.0,61.4034,61.6346,61.3552,61.5768,31088.0
2021-03-02 12:00:00,63.89,64.05,63.79,64.02,45211.0,61.5575,61.7117,61.4612,61.6828,45211.0
2021-03-02 12:10:00,64.02,64.58,64.01,64.52,275152.0,61.6828,62.2223,61.6731,62.1645,275152.0
2021-03-02 12:20:00,64.52,64.63,64.44,64.6,87447.0,62.1645,62.2705,62.0874,62.2416,87447.0
2021-03-02 12:30:00,64.59,64.62,64.38,64.43,93118.0,62.232,62.2609,62.0296,62.0778,93118.0
2021-03-02 12:40:00,64.42,64.55,64.39,64.42,132004.0,62.0682,62.1934,62.0393,62.0682,132004.0
2021-03-02 12:50:00,64.41,64.69,64.41,64.69,102501.0,62.0585,62.3283,62.0585,62.3283,102501.0
2021-03-02 13:00:00,64.69,64.96,64.69,64.8,92084.0,62.3283,62.5885,62.3283,62.4343,92084.0
2021-03-02 13:10:00,64.81,64.91,64.79,64.8,71030.0,62.4439,62.5403,62.4247,62.4343,71030.0
2021-03-02 13:20:00,64.79,64.97,64.73,64.94,68256.0,62.4247,62.5981,62.3669,62.5692,68256.0
2021-03-02 13:30:00,64.94,64.96,64.76,64.8,76426.0,62.5692,62.5885,62.3958,62.4343,76426.0
2021-03-02 13:40:00,64.8,65.16,64.78,65.01,137814.0,62.4343,62.7812,62.415,62.6366,137814.0
2021-03-02 13:50:00,65.01,65.01,64.86,64.91,45816.0,62.6366,62.6366,62.4921,62.5403,45816.0
2021-03-02 14:00:00,64.93,65.17,64.93,64.94,146759.0,62.5596,62.7908,62.5596,62.5692,146759.0
2021-03-02 14:10:00,64.94,64.94,64.52,64.7,124899.0,62.5692,62.5692,62.1645,62.338,124899.0
2021-03-02 14:20:00,64.71,64.86,64.63,64.64,33088.0,62.3476,62.4921,62.2705,62.2801,33088.0
2021-03-02 14:30:00,64.63,64.83,64.63,64.76,41451.0,62.2705,62.4632,62.2705,62.3958,41451.0
2021-03-02 14:40:00,64.78,64.92,64.72,64.92,38893.0,62.415,62.5499,62.3572,62.5499,38893.0
2021-03-02 14:50:00,64.93,65.04,64.83,64.95,60472.0,62.5596,62.6655,62.4632,62.5788,60472.0
2021-03-02 15:00:00,64.97,65.04,64.88,65.02,68421.0,62.5981,62.6655,62.5114,62.6463,68421.0
2021-03-02 15:10:00,65.03,65.05,64.81,64.81,64261.0,62.6559,62.6752,62.4439,62.4439,64261.0
2021-03-02 15:20:00,64.8,64.9,64.72,64.87,75193.0,62.4343,62.5307,62.3572,62.5017,75193.0
2021-03-02 15:30:00,64.88,65.01,64.82,64.98,123332.0,62.5114,62.6366,62.4536,62.6077,123332.0
2021-03-02 15:40:00,64.99,65.2,64.97,65.04,147533.0,62.6174,62.8197,62.5981,62.6655,147533.0
2021-03-02 15:50:00,65.03,65.04,64.8,64.94,368743.0,62.6559,62.6655,62.4343,62.5692,368743.0
2021-03-03 09:30:00,66.29,66.77,65.9,65.98,729248.0,63.8699,64.3324,63.4941,63.5712,729248.0
2021-03-03 09:40:00,66.03,66.03,64.64,65.02,598916.0,63.6194,63.6194,62.2801,62.6463,598916.0
2021-03-03 09:50:00,65.06,66.35,65.06,65.96,317019.0,62.6848,63.9277,62.6848,63.552,317019.0
2021-03-03 10:00:00,65.96,66.07,65.34,65.81,263173.0,63.552,63.6579,62.9546,63.4074,263173.0
2021-03-03 10:10:00,65.83,65.96,65.33,65.33,136047.0,63.4267,63.552,62.945,62.945,136047.0
2021-03-03 10:20:00,65.38,65.99,65.34,65.73,111261.0,62.9931,63.5809,62.9546,63.3304,111261.0
2021-03-03 10:30:00,65.7,66.07,65.6,65.9,199043.0,63.3014,63.6579,63.2051,63.4941,199043.0
2021-03-03 10:40:00,65.88,65.91,65.61,65.82,191341.0,63.4749,63.5038,63.2147,63.4171,191341.0
2021-03-03 10:50:00,65.83,65.95,65.65,65.77,82584.0,63.4267,63.5423,63.2533,63.3689,82584.0
2021-03-03 11:00:00,65.74,66.08,65.6,65.98,133673.0,63.34,63.6676,63.2051,63.5712,133673.0
2021-03-03 11:10:00,65.99,66.31,65.82,66.31,83993.0,63.5809,63.8892,63.4171,63.8892,83993.0
2021-03-03 11:20:00,66.32,66.41,66.04,66.15,129539.0,63.8988,63.9855,63.629,63.735,129539.0
2021-03-03 11:30:00,66.16,66.33,66.11,66.23,76509.0,63.7447,63.9084,63.6965,63.8121,76509.0
2021-03-03 11:40:00,66.22,66.49,66.21,66.45,70366.0,63.8025,64.0626,63.7928,64.0241,70366.0
2021-03-03 11:50:00,66.44,66.68,66.25,66.27,370814.0,64.0144,64.2457,63.8314,63.8506,370814.0
2021-03-03 12:00:00,66.26,66.33,66.05,66.12,68181.0,63.841,63.9084,63.6387,63.7061,68181.0
2021-03-03 12:10:00,66.11,66.25,66.05,66.22,62816.0,63.6965,63.8314,63.6387,63.8025,62816.0
2021-03-03 12:20:00,66.22,66.22,65.88,66.02,81291.0,63.8025,63.8025,63.4749,63.6098,81291.0
2021-03-03 12:30:00,66.02,66.35,65.81,65.87,430965.0,63.6098,63.9277,63.4074,63.4652,430965.0
2021-03-03 12:40:00,65.88,66.06,65.79,66.05,69075.0,63.4749,63.6483,63.3882,63.6387,69075.0
2021-03-03 12:50:00,66.03,66.1,66.0,66.04,41758.0,63.6194,63.6868,63.5905,63.629,41758.0
2021-03-03 13:00:00,66.03,66.16,66.0,66.09,42178.0,63.6194,63.7447,63.5905,63.6772,42178.0
2021-03-03 13:10:00,66.1,66.56,66.1,66.54,59206.0,63.6868,64.1301,63.6868,64.1108,59206.0
2021-03-03 13:20:00,66.53,66.68,66.46,66.57,138153.0,64.1011,64.2457,64.0337,64.1397,138153.0
2021-03-03 13:30:00,66.56,66.68,66.32,66.64,135140.0,64.1301,64.2457,63.8988,64.2071,135140.0
2021-03-03 13:40:00,66.64,66.75,66.49,66.54,179524.0,64.2071,64.3131,64.0626,64.1108,179524.0
2021-03-03 13:50:00,66.56,66.72,66.27,66.39,85551.0,64.1301,64.2842,63.8506,63.9663,85551.0
2021-03-03 14:00:00,66.4,66.49,66.14,66.27,77668.0,63.9759,64.0626,63.7254,63.8506,77668.0
2021-03-03 14:10:00,66.29,66.52,66.21,66.28,66025.0,63.8699,64.0915,63.7928,63.8603,66025.0
2021-03-03 14:20:00,66.28,66.32,66.06,66.12,63666.0,63.8603,63.8988,63.6483,63.7061,63666.0
2021-03-03 14:30:00,66.1,66.38,65.92,66.31,112736.0,63.6868,63.9566,63.5134,63.8892,112736.0
2021-03-03 14:40:00,66.29,66.59,66.22,66.23,79121.0,63.8699,64.159,63.8025,63.8121,79121.0
2021-03-03 14:50:00,66.25,66.32,66.13,66.28,147153.0,63.8314,63.8988,63.7157,63.8603,147153.0
2021-03-03 15:00:00,66.28,66.29,66.05,66.1,128425.0,63.8603,63.8699,63.6387,63.6868,128425.0
2021-03-03 15:10:00,66.1,66.26,65.87,65.89,289161.0,63.6868,63.841,63.4652,63.4845,289161.0
2021-03-03 15:20:00,65.9,65.9,65.58,65.66,293685.0,63.4941,63.4941,63.1858,63.2629,293685.0
2021-03-03 15:30:00,65.64,65.64,65.39,65.57,323076.0,63.2436,63.2436,63.0028,63.1762,323076.0
2021-03-03 15:40:00,65.56,66.02,65.56,66.01,356916.0,63.1666,63.6098,63.1666,63.6001,356916.0
2021-03-03 15:50:00,66.0,66.02,65.67,65.82,811077.0,63.5905,63.6098,63.2725,63.4171,811077.0
2021-03-04 09:30:00,65.75,66.14,65.18,65.25,188631.0,63.3496,63.7254,62.8004,62.8679,188631.0
2021-03-04 09:40:00,65.17,65.63,64.83,64.91,133362.0,62.7908,63.234,62.4632,62.5403,133362.0
2021-03-04 09:50:00,64.86,65.08,64.41,64.57,313194.0,62.4921,62.7041,62.0585,62.2127,313194.0
2021-03-04 10:00:00,64.58,64.84,63.44,63.54,279066.0,62.2223,62.4728,61.124,61.2203,279066.0
2021-03-04 10:10:00,63.5,63.92,63.16,63.66,262889.0,61.1818,61.5864,60.8542,61.3359,262889.0
2021-03-04 10:20:00,63.63,64.18,63.61,63.95,82119.0,61.307,61.8369,61.2877,61.6153,82119.0
2021-03-04 10:30:00,63.97,64.26,63.79,64.13,132705.0,61.6346,61.914,61.4612,61.7888,132705.0
2021-03-04 10:40:00,64.09,64.17,63.85,64.02,110718.0,61.7502,61.8273,61.519,61.6828,110718.0
2021-03-04 10:50:00,64.02,64.14,63.49,63.88,148958.0,61.6828,61.7984,61.1721,61.5479,148958.0
2021-03-04 11:00:00,63.89,64.02,63.44,63.48,177960.0,61.5575,61.6828,61.124,61.1625,177960.0
2021-03-04 11:10:00,63.52,63.69,63.39,63.6,114228.0,61.201,61.3648,61.0758,61.2781,114228.0
2021-03-04 11:20:00,63.62,63.72,63.37,63.4,124461.0,61.2974,61.3937,61.0565,61.0854,124461.0
2021-03-04 11:30:00,63.4,63.61,63.22,63.29,119395.0,61.0854,61.2877,60.912,60.9794,119395.0
2021-03-04 11:40:00,63.29,63.4,63.11,63.2,130290.0,60.9794,61.0854,60.806,60.8927,130290.0
2021-03-04 11:50:00,63.21,63.3,62.92,63.1,153237.0,60.9024,60.9891,60.6229,60.7964,153237.0
2021-03-04 12:00:00,63.12,64.06,63.04,64.03,155662.0,60.8156,61.7213,60.7386,61.6924,155662.0
2021-03-04 12:10:00,64.04,64.15,63.46,63.58,243889.0,61.7021,61.808,61.1432,61.2588,243889.0
2021-03-04 12:20:00,63.57,63.7,62.95,63.11,137787.0,61.2492,61.3745,60.6518,60.806,137787.0
2021-03-04 12:30:00,63.12,63.15,62.8,63.15,106996.0,60.8156,60.8445,60.5073,60.8445,106996.0
2021-03-04 12:40:00,63.14,63.27,62.65,62.7,94904.0,60.8349,60.9602,60.3628,60.411,94904.0
2021-03-04 12:50:00,62.73,62.73,62.02,62.25,218926.0,60.4399,60.4399,59.7558,59.9774,218926.0
2021-03-04 13:00:00,62.26,62.45,61.85,62.01,208029.0,59.987,60.1701,59.592,59.7462,208029.0
2021-03-04 13:10:00,62.02,62.02,61.55,61.79,186432.0,59.7558,59.7558,59.303,59.5342,186432.0
2021-03-04 13:20:00,61.77,62.01,61.56,62.01,156883.0,59.5149,59.7462,59.3126,59.7462,156883.0
2021-03-04 13:30:00,61.99,62.4,61.82,62.3,120964.0,59.7269,60.1219,59.5631,60.0256,120964.0
2021-03-04 13:40:00,62.28,62.39,61.78,61.79,118461.0,60.0063,60.1123,59.5246,59.5342,118461.0
2021-03-04 13:50:00,61.8,61.84,61.26,61.28,126949.0,59.5438,59.5824,59.0235,59.0428,126949.0
2021-03-04 14:00:00,61.21,61.95,61.2,61.95,146467.0,58.9754,59.6884,58.9657,59.6884,146467.0
2021-03-04 14:10:00,61.95,62.22,61.84,62.13,114116.0,59.6884,59.9485,59.5824,59.8618,114116.0
2021-03-04 14:20:00,62.13,62.4,62.08,62.21,117279.0,59.8618,60.1219,59.8136,59.9389,117279.0
2021-03-04 14:30:00,62.19,62.36,62.09,62.27,173269.0,59.9196,60.0834,59.8232,59.9967,173269.0
2021-03-04 14:40:00,62.27,62.65,62.22,62.55,98621.0,59.9967,60.3628,59.9485,60.2664,98621.0
2021-03-04 14:50:00,62.56,62.8,62.37,62.71,125992.0,60.2761,60.5073,60.093,60.4206,125992.0
2021-03-04 15:00:00,62.69,62.8,62.48,62.49,96795.0,60.4013,60.5073,60.199,60.2086,96795.0
2021-03-04 15:10:00,62.47,62.53,62.23,62.3,75277.0,60.1894,60.2472,59.9581,60.0256,75277.0
2021-03-04 15:20:00,62.28,62.48,62.14,62.36,94949.0,60.0063,60.199,59.8714,60.0834,94949.0
2021-03-04 15:30:00,62.35,62.54,62.07,62.12,138826.0,60.0737,60.2568,59.804,59.8521,138826.0
2021-03-04 15:40:00,62.11,62.36,62.07,62.15,258118.0,59.8425,60.0834,59.804,59.8811,258118.0
2021-03-04 15:50:00,62.16,62.41,61.89,62.38,783466.0,59.8907,60.1316,59.6305,60.1027,783466.0
2021-03-05 09:30:00,62.76,63.18,62.15,62.18,235650.0,60.4688,60.8734,59.8811,59.91,235650.0
2021-03-05 09:40:00,62.16,62.47,61.94,62.03,162004.0,59.8907,60.1894,59.6787,59.7654,162004.0
2021-03-05 09:50:00,62.02,62.06,61.17,61.58,213329.0,59.7558,59.7943,58.9368,59.3319,213329.0
2021-03-05 10:00:00,61.66,61.78,61.2,61.2,236903.0,59.4089,59.5246,58.9657,58.9657,236903.0
2021-03-05 10:10:00,61.19,61.46,60.75,61.26,202588.0,58.9561,59.2162,58.5322,59.0235,202588.0
2021-03-05 10:20:00,61.21,61.34,60.49,60.54,236585.0,58.9754,59.1006,58.2817,58.3298,236585.0
2021-03-05 10:30:00,60.52,60.62,60.02,60.3,259484.0,58.3106,58.4069,57.8288,58.0986,259484.0
2021-03-05 10:40:00,60.28,60.36,60.05,60.19,239813.0,58.0793,58.1564,57.8577,57.9926,239813.0
2021-03-05 10:50:00,60.18,61.34,60.13,61.04,496037.0,57.983,59.1006,57.9348,58.8116,496037.0
2021-03-05 11:00:00,61.04,61.06,59.81,59.81,256271.0,58.8116,58.8308,57.6265,57.6265,256271.0
2021-03-05 11:10:00,59.81,59.95,59.52,59.76,173969.0,57.6265,57.7614,57.3471,57.5783,173969.0
2021-03-05 11:20:00,59.76,59.92,59.13,59.26,135625.0,57.5783,57.7325,56.9713,57.0966,135625.0
2021-03-05 11:30:00,59.33,59.97,59.33,59.87,145121.0,57.164,57.7806,57.164,57.6843,145121.0
2021-03-05 11:40:00,59.87,60.51,59.74,60.44,206845.0,57.6843,58.3009,57.559,58.2335,206845.0
2021-03-05 11:50:00,60.45,61.03,60.29,61.0,214922.0,58.2431,58.8019,58.089,58.773,214922.0
2021-03-05 12:00:00,60.97,61.01,60.61,60.67,148233.0,58.7441,58.7827,58.3973,58.4551,148233.0
2021-03-05 12:10:00,60.66,60.97,60.54,60.94,84178.0,58.4454,58.7441,58.3298,58.7152,84178.0
2021-03-05 12:20:00,60.97,61.31,60.87,61.22,134000.0,58.7441,59.0717,58.6478,58.985,134000.0
2021-03-05 12:30:00,61.22,61.47,61.17,61.44,116484.0,58.985,59.2259,58.9368,59.197,116484.0
2021-03-05 12:40:00,61.45,61.74,61.38,61.63,146508.0,59.2066,59.486,59.1392,59.38,146508.0
2021-03-05 12:50:00,61.64,61.64,61.24,61.52,359783.0,59.3897,59.3897,59.0043,59.2741,359783.0
2021-03-05 13:00:00,61.51,61.82,61.01,61.13,510730.0,59.2644,59.5631,58.7827,58.8983,510730.0
2021-03-05 13:10:00,61.14,61.39,61.01,61.35,109865.0,58.9079,59.1488,58.7827,59.1103,109865.0
2021-03-05 13:20:00,61.35,61.49,61.23,61.38,80512.0,59.1103,59.2451,58.9946,59.1392,80512.0
2021-03-05 13:30:00,61.43,61.48,61.24,61.42,44608.0,59.1873,59.2355,59.0043,59.1777,44608.0
2021-03-05 13:40:00,61.44,61.64,61.43,61.6,75672.0,59.197,59.3897,59.1873,59.3511,75672.0
2021-03-05 13:50:00,61.62,61.8,61.3,61.59,77616.0,59.3704,59.5438,59.0621,59.3415,77616.0
2021-03-05 14:00:00,61.61,61.72,61.33,61.51,91015.0,59.3608,59.4667,59.091,59.2644,91015.0
2021-03-05 14:10:00,61.5,61.92,61.41,61.73,85629.0,59.2548,59.6594,59.1681,59.4764,85629.0
2021-03-05 14:20:00,61.77,61.96,61.75,61.92,67896.0,59.5149,59.698,59.4957,59.6594,67896.0
2021-03-05 14:30:00,61.93,62.16,61.92,61.92,80406.0,59.6691,59.8907,59.6594,59.6594,80406.0
2021-03-05 14:40:00,61.91,62.08,61.78,61.97,90143.0,59.6498,59.8136,59.5246,59.7076,90143.0
2021-03-05 14:50:00,61.98,62.15,61.89,62.04,81774.0,59.7173,59.8811,59.6305,59.7751,81774.0
2021-03-05 15:00:00,62.04,62.32,62.01,62.27,93341.0,59.7751,60.0448,59.7462,59.9967,93341.0
2021-03-05 15:10:00,62.27,62.63,62.2,62.6,144195.0,59.9967,60.3435,59.9292,60.3146,144195.0
2021-03-05 15:20:00,62.6,62.61,62.26,62.26,278155.0,60.3146,60.3243,59.987,59.987,278155.0
2021-03-05 15:30:00,62.27,62.47,62.17,62.46,142400.0,59.9967,60.1894,59.9003,60.1797,142400.0
2021-03-05 15:40:00,62.45,62.58,62.29,62.47,191603.0,60.1701,60.2954,60.0159,60.1894,191603.0
2021-03-05 15:50:00,62.49,62.65,62.36,62.42,564540.0,60.2086,60.3628,60.0834,60.1412,564540.0
2021-03-08 09:30:00,63.02,63.49,62.27,62.98,218187.0,60.7193,61.1721,59.9967,60.6807,218187.0
2021-03-08 09:40:00,62.95,63.58,62.77,62.77,135452.0,60.6518,61.2588,60.4784,60.4784,135452.0
2021-03-08 09:50:00,62.76,63.09,62.52,62.81,89170.0,60.4688,60.7867,60.2375,60.517,89170.0
2021-03-08 10:00:00,62.87,63.62,62.73,63.61,95522.0,60.5748,61.2974,60.4399,61.2877,95522.0
2021-03-08 10:10:00,63.63,63.69,63.04,63.4,119071.0,61.307,61.3648,60.7386,61.0854,119071.0
2021-03-08 10:20:00,63.4,64.01,63.37,63.99,186494.0,61.0854,61.6731,61.0565,61.6539,186494.0
2021-03-08 10:30:00,63.99,64.3,63.95,64.11,161200.0,61.6539,61.9526,61.6153,61.7695,161200.0
2021-03-08 10:40:00,64.13,64.39,64.13,64.18,114954.0,61.7888,62.0393,61.7888,61.8369,114954.0
2021-03-08 10:50:00,64.17,64.24,63.63,63.75,98561.0,61.8273,61.8947,61.307,61.4226,98561.0
2021-03-08 11:00:00,63.78,64.14,63.78,64.14,120484.0,61.4515,61.7984,61.4515,61.7984,120484.0
2021-03-08 11:10:00,64.13,64.25,63.91,64.24,56454.0,61.7888,61.9044,61.5768,61.8947,56454.0
2021-03-08 11:20:00,64.24,64.29,63.92,63.92,61277.0,61.8947,61.9429,61.5864,61.5864,61277.0
2021-03-08 11:30:00,63.95,63.96,63.35,63.39,98796.0,61.6153,61.625,61.0372,61.0758,98796.0
2021-03-08 11:40:00,63.4,63.45,63.03,63.14,154866.0,61.0854,61.1336,60.7289,60.8349,154866.0
2021-03-08 11:50:00,63.15,63.4,63.07,63.17,147798.0,60.8445,61.0854,60.7675,60.8638,147798.0
2021-03-08 12:00:00,63.17,63.48,63.14,63.44,38494.0,60.8638,61.1625,60.8349,61.124,38494.0
2021-03-08 12:10:00,63.46,63.63,63.38,63.41,51631.0,61.1432,61.307,61.0661,61.0951,51631.0
2021-03-08 12:20:00,63.43,63.79,63.42,63.74,65221.0,61.1143,61.4612,61.1047,61.413,65221.0
2021-03-08 12:30:00,63.77,63.97,63.7,63.7,45627.0,61.4419,61.6346,61.3745,61.3745,45627.0
2021-03-08 12:40:00,63.7,63.9,63.65,63.83,34263.0,61.3745,61.5672,61.3263,61.4997,34263.0
2021-03-08 12:50:00,63.86,63.92,63.78,63.81,39732.0,61.5286,61.5864,61.4515,61.4804,39732.0
2021-03-08 13:00:00,63.8,64.14,63.79,64.11,61515.0,61.4708,61.7984,61.4612,61.7695,61515.0
2021-03-08 13:10:00,64.12,64.27,64.02,64.2,44880.0,61.7791,61.9237,61.6828,61.8562,44880.0
2021-03-08 13:20:00,64.24,64.27,64.14,64.25,57488.0,61.8947,61.9237,61.7984,61.9044,57488.0
2021-03-08 13:30:00,64.25,64.26,63.95,63.96,52912.0,61.9044,61.914,61.6153,61.625,52912.0
2021-03-08 13:40:00,63.95,64.0,63.62,63.66,63431.0,61.6153,61.6635,61.2974,61.3359,63431.0
2021-03-08 13:50:00,63.65,63.7,63.31,63.31,65646.0,61.3263,61.3745,60.9987,60.9987,65646.0
2021-03-08 14:00:00,63.3,63.79,63.3,63.74,43739.0,60.9891,61.4612,60.9891,61.413,43739.0
2021-03-08 14:10:00,63.73,63.91,63.56,63.65,40246.0,61.4034,61.5768,61.2396,61.3263,40246.0
2021-03-08 14:20:00,63.65,63.94,63.61,63.9,41113.0,61.3263,61.6057,61.2877,61.5672,41113.0
2021-03-08 14:30:00,63.91,63.94,63.68,63.68,38370.0,61.5768,61.6057,61.3552,61.3552,38370.0
2021-03-08 14:40:00,63.67,63.72,63.47,63.51,39863.0,61.3456,61.3937,61.1529,61.1914,39863.0
2021-03-08 14:50:00,63.52,63.85,63.5,63.81,88252.0,61.201,61.519,61.1818,61.4804,88252.0
2021-03-08 15:00:00,63.79,63.79,63.44,63.52,66660.0,61.4612,61.4612,61.124,61.201,66660.0
2021-03-08 15:10:00,63.52,63.65,63.37,63.53,47054.0,61.201,61.3263,61.0565,61.2107,47054.0
2021-03-08 15:20:00,63.53,63.74,63.52,63.63,53761.0,61.2107,61.413,61.201,61.307,53761.0
2021-03-08 15:30:00,63.64,63.96,63.64,63.82,82539.0,61.3167,61.625,61.3167,61.4901,82539.0
2021-03-08 15:40:00,63.82,63.85,63.55,63.64,144188.0,61.4901,61.519,61.2299,61.3167,144188.0
2021-03-08 15:50:00,63.65,63.66,63.22,63.26,336416.0,61.3263,61.3359,60.912,60.9505,336416.0
2021-03-09 09:30:00,63.57,63.59,62.33,62.57,175623.0,61.2492,61.2685,60.0545,60.2857,175623.0
2021-03-09 09:40:00,62.62,62.84,62.43,62.82,119451.0,60.3339,60.5459,60.1508,60.5266,119451.0
2021-03-09 09:50:00,62.82,62.98,62.45,62.5,75542.0,60.5266,60.6807,60.1701,60.2183,75542.0
2021-03-09 10:00:00,62.53,62.76,62.32,62.58,54897.0,60.2472,60.4688,60.0448,60.2954,54897.0
2021-03-09 10:10:00,62.56,62.67,62.33,62.66,40173.0,60.2761,60.3821,60.0545,60.3724,40173.0
2021-03-09 10:20:00,62.67,62.7,62.37,62.61,53901.0,60.3821,60.411,60.093,60.3243,53901.0
2021-03-09 10:30:00,62.65,63.17,62.59,63.11,93134.0,60.3628,60.8638,60.305,60.806,93134.0
2021-03-09 10:40:00,63.11,63.15,62.9,62.9,92625.0,60.806,60.8445,60.6037,60.6037,92625.0
2021-03-09 10:50:00,62.9,63.03,62.83,62.99,56196.0,60.6037,60.7289,60.5362,60.6904,56196.0
2021-03-09 11:00:00,63.02,63.19,62.9,63.06,67198.0,60.7193,60.8831,60.6037,60.7578,67198.0
2021-03-09 11:10:00,63.01,63.2,62.93,63.04,32217.0,60.7097,60.8927,60.6326,60.7386,32217.0
2021-03-09 11:20:00,63.03,63.05,62.84,62.93,30062.0,60.7289,60.7482,60.5459,60.6326,30062.0
2021-03-09 11:30:00,62.98,62.98,62.61,62.63,44656.0,60.6807,60.6807,60.3243,60.3435,44656.0
2021-03-09 11:40:00,62.64,62.66,62.53,62.56,45715.0,60.3532,60.3724,60.2472,60.2761,45715.0
2021-03-09 11:50:00,62.58,62.64,62.49,62.56,49491.0,60.2954,60.3532,60.2086,60.2761,49491.0
2021-03-09 12:00:00,62.56,62.66,62.5,62.54,51703.0,60.2761,60.3724,60.2183,60.2568,51703.0
2021-03-09 12:10:00,62.55,62.77,62.55,62.66,33192.0,60.2664,60.4784,60.2664,60.3724,33192.0
2021-03-09 12:20:00,62.66,62.8,62.59,62.61,96847.0,60.3724,60.5073,60.305,60.3243,96847.0
2021-03-09 12:30:00,62.62,62.7,62.46,62.69,48071.0,60.3339,60.411,60.1797,60.4013,48071.0
2021-03-09 12:40:00,62.67,62.79,62.6,62.76,84664.0,60.3821,60.4977,60.3146,60.4688,84664.0
2021-03-09 12:50:00,62.75,62.77,62.39,62.45,139155.0,60.4591,60.4784,60.1123,60.1701,139155.0
2021-03-09 13:00:00,62.46,62.86,62.45,62.83,85952.0,60.1797,60.5651,60.1701,60.5362,85952.0
2021-03-09 13:10:00,62.82,62.87,62.69,62.75,48484.0,60.5266,60.5748,60.4013,60.4591,48484.0
2021-03-09 13:20:00,62.76,62.78,62.63,62.68,33308.0,60.4688,60.4881,60.3435,60.3917,33308.0
2021-03-09 13:30:00,62.68,62.69,62.46,62.57,35914.0,60.3917,60.4013,60.1797,60.2857,35914.0
2021-03-09 13:40:00,62.58,62.69,62.53,62.66,29775.0,60.2954,60.4013,60.2472,60.3724,29775.0
2021-03-09 13:50:00,62.66,62.66,62.56,62.58,19417.0,60.3724,60.3724,60.2761,60.2954,19417.0
2021-03-09 14:00:00,62.6,62.64,62.53,62.58,16686.0,60.3146,60.3532,60.2472,60.2954,16686.0
2021-03-09 14:10:00,62.57,62.64,62.47,62.48,38147.0,60.2857,60.3532,60.1894,60.199,38147.0
2021-03-09 14:20:00,62.48,62.5,62.35,62.37,41009.0,60.199,60.2183,60.0737,60.093,41009.0
2021-03-09 14:30:00,62.4,62.63,62.4,62.59,47257.0,60.1219,60.3435,60.1219,60.305,47257.0
2021-03-09 14:40:00,62.59,62.66,62.52,62.55,38094.0,60.305,60.3724,60.2375,60.2664,38094.0
2021-03-09 14:50:00,62.56,62.62,62.5,62.6,41101.0,60.2761,60.3339,60.2183,60.3146,41101.0
2021-03-09 15:00:00,62.6,62.7,62.57,62.68,46928.0,60.3146,60.411,60.2857,60.3917,46928.0
2021-03-09 15:10:00,62.68,62.77,62.64,62.66,66178.0,60.3917,60.4784,60.3532,60.3724,66178.0
2021-03-09 15:20:00,62.65,62.65,62.45,62.45,35154.0,60.3628,60.3628,60.1701,60.1701,35154.0
2021-03-09 15:30:00,62.45,62.6,62.26,62.34,76819.0,60.1701,60.3146,59.987,60.0641,76819.0
2021-03-09 15:40:00,62.33,62.34,62.05,62.07,126995.0,60.0545,60.0641,59.7847,59.804,126995.0
2021-03-09 15:50:00,62.05,62.26,61.91,62.11,616249.0,59.7847,59.987,59.6498,59.8425,616249.0
2021-03-10 09:30:00,62.19,62.61,61.85,62.6,211063.0,59.9196,60.3243,59.592,60.3146,211063.0
2021-03-10 09:40:00,62.6,62.84,62.48,62.62,123231.0,60.3146,60.5459,60.199,60.3339,123231.0
2021-03-10 09:50:00,62.66,62.69,62.02,62.02,105373.0,60.3724,60.4013,59.7558,59.7558,105373.0
2021-03-10 10:00:00,62.07,62.38,61.96,62.02,93416.0,59.804,60.1027,59.698,59.7558,93416.0
2021-03-10 10:10:00,62.03,62.16,61.86,61.97,101079.0,59.7654,59.8907,59.6016,59.7076,101079.0
2021-03-10 10:20:00,61.97,61.99,61.52,61.52,107344.0,59.7076,59.7269,59.2741,59.2741,107344.0
2021-03-10 10:30:00,61.53,62.21,61.52,61.98,131894.0,59.2837,59.9389,59.2741,59.7173,131894.0
2021-03-10 10:40:00,61.97,62.3,61.87,62.2,65011.0,59.7076,60.0256,59.6113,59.9292,65011.0
2021-03-10 10:50:00,62.19,62.39,62.0,62.31,39271.0,59.9196,60.1123,59.7365,60.0352,39271.0
2021-03-10 11:00:00,62.32,62.46,62.18,62.18,30651.0,60.0448,60.1797,59.91,59.91,30651.0
2021-03-10 11:10:00,62.2,62.36,62.14,62.28,46382.0,59.9292,60.0834,59.8714,60.0063,46382.0
2021-03-10 11:20:00,62.27,62.3,62.1,62.26,45235.0,59.9967,60.0256,59.8329,59.987,45235.0
2021-03-10 11:30:00,62.24,62.27,62.13,62.21,25167.0,59.9678,59.9967,59.8618,59.9389,25167.0
2021-03-10 11:40:00,62.21,62.24,62.05,62.22,37753.0,59.9389,59.9678,59.7847,59.9485,37753.0
2021-03-10 11:50:00,62.24,62.29,62.12,62.16,23309.0,59.9678,60.0159,59.8521,59.8907,23309.0
2021-03-10 12:00:00,62.18,62.29,62.1,62.28,29440.0,59.91,60.0159,59.8329,60.0063,29440.0
2021-03-10 12:10:00,62.26,62.32,62.23,62.24,23012.0,59.987,60.0448,59.9581,59.9678,23012.0
2021-03-10 12:20:00,62.23,62.23,62.06,62.11,18469.0,59.9581,59.9581,59.7943,59.8425,18469.0
2021-03-10 12:30:00,62.09,62.17,61.92,61.94,25991.0,59.8232,59.9003,59.6594,59.6787,25991.0
2021-03-10 12:40:00,61.95,62.33,61.91,62.26,48141.0,59.6884,60.0545,59.6498,59.987,48141.0
2021-03-10 12:50:00,62.27,62.33,62.19,62.27,23459.0,59.9967,60.0545,59.9196,59.9967,23459.0
2021-03-10 13:00:00,62.31,62.31,62.04,62.31,29488.0,60.0352,60.0352,59.7751,60.0352,29488.0
2021-03-10 13:10:00,62.33,62.37,62.21,62.33,22997.0,60.0545,60.093,59.9389,60.0545,22997.0
2021-03-10 13:20:00,62.32,62.36,62.26,62.36,18288.0,60.0448,60.0834,59.987,60.0834,18288.0
2021-03-10 13:30:00,62.37,62.38,62.19,62.3,25084.0,60.093,60.1027,59.9196,60.0256,25084.0
2021-03-10 13:40:00,62.32,62.4,62.19,62.29,37122.0,60.0448,60.1219,59.9196,60.0159,37122.0
2021-03-10 13:50:00,62.3,62.48,62.29,62.42,46707.0,60.0256,60.199,60.0159,60.1412,46707.0
2021-03-10 14:00:00,62.42,62.6,62.35,62.51,45601.0,60.1412,60.3146,60.0737,60.2279,45601.0
2021-03-10 14:10:00,62.53,62.72,62.53,62.69,40121.0,60.2472,60.4302,60.2472,60.4013,40121.0
2021-03-10 14:20:00,62.68,62.71,62.54,62.68,47927.0,60.3917,60.4206,60.2568,60.3917,47927.0
2021-03-10 14:30:00,62.69,62.71,62.54,62.64,36722.0,60.4013,60.4206,60.2568,60.3532,36722.0
2021-03-10 14:40:00,62.64,62.71,62.54,62.69,50306.0,60.3532,60.4206,60.2568,60.4013,50306.0
2021-03-10 14:50:00,62.7,62.73,62.37,62.38,59647.0,60.411,60.4399,60.093,60.1027,59647.0
2021-03-10 15:00:00,62.39,62.44,62.24,62.29,34803.0,60.1123,60.1605,59.9678,60.0159,34803.0
2021-03-10 15:10:00,62.26,62.27,62.14,62.16,36029.0,59.987,59.9967,59.8714,59.8907,36029.0
2021-03-10 15:20:00,62.16,62.22,62.02,62.05,61743.0,59.8907,59.9485,59.7558,59.7847,61743.0
2021-03-10 15:30:00,62.05,62.18,61.92,62.14,99626.0,59.7847,59.91,59.6594,59.8714,99626.0
2021-03-10 15:40:00,62.13,62.33,61.99,62.31,96419.0,59.8618,60.0545,59.7269,60.0352,96419.0
2021-03-10 15:50:00,62.32,62.34,61.94,62.03,432027.0,60.0448,60.0641,59.6787,59.7654,432027.0
2021-03-11 09:30:00,62.46,62.49,61.98,62.21,154851.0,60.1797,60.2086,59.7173,59.9389,154851.0
2021-03-11 09:40:00,62.23,62.25,61.88,62.25,108658.0,59.9581,59.9774,59.6209,59.9774,108658.0
2021-03-11 09:50:00,62.27,63.05,62.19,62.99,118555.0,59.9967,60.7482,59.9196,60.6904,118555.0
2021-03-11 10:00:00,62.97,63.2,62.96,63.14,139462.0,60.6711,60.8927,60.6615,60.8349,139462.0
2021-03-11 10:10:00,63.16,63.4,63.08,63.19,115001.0,60.8542,61.0854,60.7771,60.8831,115001.0
2021-03-11 10:20:00,63.17,63.27,63.09,63.18,60098.0,60.8638,60.9602,60.7867,60.8734,60098.0
2021-03-11 10:30:00,63.2,63.46,63.08,63.27,95851.0,60.8927,61.1432,60.7771,60.9602,95851.0
2021-03-11 10:40:00,63.29,63.9,63.27,63.8,174502.0,60.9794,61.5672,60.9602,61.4708,174502.0
2021-03-11 10:50:00,63.8,63.94,63.51,63.54,144898.0,61.4708,61.6057,61.1914,61.2203,144898.0
2021-03-11 11:00:00,63.54,63.93,63.49,63.91,108451.0,61.2203,61.5961,61.1721,61.5768,108451.0
2021-03-11 11:10:00,63.89,63.99,63.83,63.89,84626.0,61.5575,61.6539,61.4997,61.5575,84626.0
2021-03-11 11:20:00,63.91,63.93,63.77,63.85,71391.0,61.5768,61.5961,61.4419,61.519,71391.0
2021-03-11 11:30:00,63.86,63.96,63.75,63.92,79482.0,61.5286,61.625,61.4226,61.5864,79482.0
2021-03-11 11:40:00,63.92,64.15,63.91,64.15,78595.0,61.5864,61.808,61.5768,61.808,78595.0
2021-03-11 11:50:00,64.17,64.26,63.93,63.93,81336.0,61.8273,61.914,61.5961,61.5961,81336.0
2021-03-11 12:00:00,63.95,64.13,63.95,64.06,51890.0,61.6153,61.7888,61.6153,61.7213,51890.0
2021-03-11 12:10:00,64.06,64.29,64.06,64.24,109696.0,61.7213,61.9429,61.7213,61.8947,109696.0
2021-03-11 12:20:00,64.22,64.27,64.07,64.1,34451.0,61.8755,61.9237,61.731,61.7599,34451.0
2021-03-11 12:30:00,64.13,64.21,64.03,64.14,27847.0,61.7888,61.8658,61.6924,61.7984,27847.0
2021-03-11 12:40:00,64.12,64.12,63.92,63.96,36414.0,61.7791,61.7791,61.5864,61.625,36414.0
2021-03-11 12:50:00,63.94,63.94,63.64,63.74,26005.0,61.6057,61.6057,61.3167,61.413,26005.0
2021-03-11 13:00:00,63.74,63.89,63.67,63.68,37241.0,61.413,61.5575,61.3456,61.3552,37241.0
2021-03-11 13:10:00,63.7,63.74,63.6,63.66,23081.0,61.3745,61.413,61.2781,61.3359,23081.0
2021-03-11 13:20:00,63.69,63.73,63.35,63.38,83730.0,61.3648,61.4034,61.0372,61.0661,83730.0
2021-03-11 13:30:00,63.39,63.51,63.3,63.33,42321.0,61.0758,61.1914,60.9891,61.018,42321.0
2021-03-11 13:40:00,63.33,63.62,63.33,63.55,27060.0,61.018,61.2974,61.018,61.2299,27060.0
2021-03-11 13:50:00,63.55,63.55,63.27,63.34,46582.0,61.2299,61.2299,60.9602,61.0276,46582.0
2021-03-11 14:00:00,63.36,63.55,63.35,63.42,22666.0,61.0469,61.2299,61.0372,61.1047,22666.0
2021-03-11 14:10:00,63.4,63.56,63.4,63.54,27475.0,61.0854,61.2396,61.0854,61.2203,27475.0
2021-03-11 14:20:00,63.56,63.61,63.46,63.46,46194.0,61.2396,61.2877,61.1432,61.1432,46194.0
2021-03-11 14:30:00,63.45,63.51,63.35,63.39,27709.0,61.1336,61.1914,61.0372,61.0758,27709.0
2021-03-11 14:40:00,63.4,63.42,63.23,63.23,36444.0,61.0854,61.1047,60.9216,60.9216,36444.0
2021-03-11 14:50:00,63.21,63.27,63.14,63.19,25310.0,60.9024,60.9602,60.8349,60.8831,25310.0
2021-03-11 15:00:00,63.19,63.19,63.0,63.08,56825.0,60.8831,60.8831,60.7,60.7771,56825.0
2021-03-11 15:10:00,63.07,63.08,62.87,62.87,66809.0,60.7675,60.7771,60.5748,60.5748,66809.0
2021-03-11 15:20:00,62.89,63.03,62.81,62.81,73942.0,60.594,60.7289,60.517,60.517,73942.0
2021-03-11 15:30:00,62.82,62.97,62.76,62.93,197980.0,60.5266,60.6711,60.4688,60.6326,197980.0
2021-03-11 15:40:00,62.93,62.98,62.81,62.91,182994.0,60.6326,60.6807,60.517,60.6133,182994.0
2021-03-11 15:50:00,62.93,63.19,62.88,63.17,335996.0,60.6326,60.8831,60.5844,60.8638,335996.0
2021-03-12 09:30:00,62.87,63.27,62.66,63.05,206556.0,60.5748,60.9602,60.3724,60.7482,206556.0
2021-03-12 09:40:00,63.06,63.19,62.91,63.1,115923.0,60.7578,60.8831,60.6133,60.7964,115923.0
2021-03-12 09:50:00,63.07,63.37,62.94,63.15,89711.0,60.7675,61.0565,60.6422,60.8445,89711.0
2021-03-12 10:00:00,63.13,63.6,63.07,63.55,95893.0,60.8253,61.2781,60.7675,61.2299,95893.0
2021-03-12 10:10:00,63.58,63.61,63.2,63.29,75200.0,61.2588,61.2877,60.8927,60.9794,75200.0
2021-03-12 10:20:00,63.29,63.36,63.19,63.28,100348.0,60.9794,61.0469,60.8831,60.9698,100348.0
2021-03-12 10:30:00,63.3,63.42,63.15,63.39,67966.0,60.9891,61.1047,60.8445,61.0758,67966.0
2021-03-12 10:40:00,63.37,63.38,63.25,63.32,71818.0,61.0565,61.0661,60.9409,61.0083,71818.0
2021-03-12 10:50:00,63.31,63.34,63.16,63.19,70512.0,60.9987,61.0276,60.8542,60.8831,70512.0
2021-03-12 11:00:00,63.18,63.48,63.16,63.27,71368.0,60.8734,61.1625,60.8542,60.9602,71368.0
2021-03-12 11:10:00,63.27,63.45,63.26,63.35,51658.0,60.9602,61.1336,60.9505,61.0372,51658.0
2021-03-12 11:20:00,63.36,63.52,63.18,63.22,58686.0,61.0469,61.201,60.8734,60.912,58686.0
2021-03-12 11:30:00,63.23,63.24,62.97,63.02,65606.0,60.9216,60.9313,60.6711,60.7193,65606.0
2021-03-12 11:40:00,63.0,63.1,62.97,63.02,77709.0,60.7,60.7964,60.6711,60.7193,77709.0
2021-03-12 11:50:00,63.02,63.06,62.82,62.98,73777.0,60.7193,60.7578,60.5266,60.6807,73777.0
2021-03-12 12:00:00,62.99,63.02,62.81,62.85,38373.0,60.6904,60.7193,60.517,60.5555,38373.0
2021-03-12 12:10:00,62.85,62.95,62.81,62.93,24573.0,60.5555,60.6518,60.517,60.6326,24573.0
2021-03-12 12:20:00,62.94,63.05,62.87,63.05,29925.0,60.6422,60.7482,60.5748,60.7482,29925.0
2021-03-12 12:30:00,63.03,63.05,62.84,62.86,34708.0,60.7289,60.7482,60.5459,60.5651,34708.0
2021-03-12 12:40:00,62.87,62.88,62.76,62.85,42155.0,60.5748,60.5844,60.4688,60.5555,42155.0
2021-03-12 12:50:00,62.85,62.89,62.73,62.89,30996.0,60.5555,60.594,60.4399,60.594,30996.0
2021-03-12 13:00:00,62.88,62.94,62.69,62.71,46626.0,60.5844,60.6422,60.4013,60.4206,46626.0
2021-03-12 13:10:00,62.71,62.73,62.6,62.64,25808.0,60.4206,60.4399,60.3146,60.3532,25808.0
2021-03-12 13:20:00,62.64,62.74,62.63,62.66,38960.0,60.3532,60.4495,60.3435,60.3724,38960.0
2021-03-12 13:30:00,62.67,62.72,62.46,62.52,62801.0,60.3821,60.4302,60.1797,60.2375,62801.0
2021-03-12 13:40:00,62.51,62.71,62.5,62.56,60766.0,60.2279,60.4206,60.2183,60.2761,60766.0
2021-03-12 13:50:00,62.55,62.66,62.55,62.61,49471.0,60.2664,60.3724,60.2664,60.3243,49471.0
2021-03-12 14:00:00,62.63,62.8,62.6,62.79,57473.0,60.3435,60.5073,60.3146,60.4977,57473.0
2021-03-12 14:10:00,62.8,62.88,62.74,62.78,47202.0,60.5073,60.5844,60.4495,60.4881,47202.0
2021-03-12 14:20:00,62.77,62.8,62.62,62.7,68036.0,60.4784,60.5073,60.3339,60.411,68036.0
2021-03-12 14:30:00,62.71,62.77,62.62,62.64,49574.0,60.4206,60.4784,60.3339,60.3532,49574.0
2021-03-12 14:40:00,62.65,62.74,62.64,62.7,40905.0,60.3628,60.4495,60.3532,60.411,40905.0
2021-03-12 14:50:00,62.69,62.73,62.57,62.65,60505.0,60.4013,60.4399,60.2857,60.3628,60505.0
2021-03-12 15:00:00,62.65,62.65,62.52,62.55,68912.0,60.3628,60.3628,60.2375,60.2664,68912.0
2021-03-12 15:10:00,62.53,62.58,62.47,62.53,76335.0,60.2472,60.2954,60.1894,60.2472,76335.0
2021-03-12 15:20:00,62.54,62.55,62.5,62.53,51942.0,60.2568,60.2664,60.2183,60.2472,51942.0
2021-03-12 15:30:00,62.53,62.63,62.49,62.51,80291.0,60.2472,60.3435,60.2086,60.2279,80291.0
2021-03-12 15:40:00,62.51,62.53,62.4,62.42,163751.0,60.2279,60.2472,60.1219,60.1412,163751.0
2021-03-12 15:50:00,62.4,62.5,62.34,62.44,427786.0,60.1219,60.2183,60.0641,60.1605,427786.0
2021-03-15 09:30:00,64.1,65.21,63.8,65.17,641372.0,61.7599,62.8293,61.4708,62.7908,641372.0
2021-03-15 09:40:00,65.17,65.23,64.77,65.04,254237.0,62.7908,62.8486,62.4054,62.6655,254237.0
2021-03-15 09:50:00,65.02,65.28,64.73,65.28,362298.0,62.6463,62.8968,62.3669,62.8968,362298.0
2021-03-15 10:00:00,65.27,65.39,64.69,64.81,196981.0,62.8871,63.0028,62.3283,62.4439,196981.0
2021-03-15 10:10:00,64.81,65.21,64.79,65.19,155651.0,62.4439,62.8293,62.4247,62.8101,155651.0
2021-03-15 10:20:00,65.18,65.46,65.14,65.34,168090.0,62.8004,63.0702,62.7619,62.9546,168090.0
2021-03-15 10:30:00,65.36,65.66,65.26,65.26,197362.0,62.9739,63.2629,62.8775,62.8775,197362.0
2021-03-15 10:40:00,65.26,65.32,64.91,65.12,172880.0,62.8775,62.9353,62.5403,62.7426,172880.0
2021-03-15 10:50:00,65.09,65.33,64.96,65.26,103629.0,62.7137,62.945,62.5885,62.8775,103629.0
2021-03-15 11:00:00,65.26,65.4,64.96,65.12,111246.0,62.8775,63.0124,62.5885,62.7426,111246.0
2021-03-15 11:10:00,65.11,65.15,64.98,65.07,134819.0,62.733,62.7715,62.6077,62.6944,134819.0
2021-03-15 11:20:00,65.08,65.31,64.95,64.98,113065.0,62.7041,62.9257,62.5788,62.6077,113065.0
2021-03-15 11:30:00,64.98,65.0,64.6,64.82,143519.0,62.6077,62.627,62.2416,62.4536,143519.0
2021-03-15 11:40:00,64.82,65.29,64.81,65.28,70019.0,62.4536,62.9064,62.4439,62.8968,70019.0
2021-03-15 11:50:00,65.27,65.28,65.03,65.06,78634.0,62.8871,62.8968,62.6559,62.6848,78634.0
2021-03-15 12:00:00,65.04,65.16,64.85,64.88,52690.0,62.6655,62.7812,62.4825,62.5114,52690.0
2021-03-15 12:10:00,64.89,64.91,64.73,64.89,63472.0,62.521,62.5403,62.3669,62.521,63472.0
2021-03-15 12:20:00,64.89,64.97,64.81,64.94,73762.0,62.521,62.5981,62.4439,62.5692,73762.0
2021-03-15 12:30:00,64.93,65.07,64.83,64.9,69492.0,62.5596,62.6944,62.4632,62.5307,69492.0
2021-03-15 12:40:00,64.9,65.08,64.78,65.07,66731.0,62.5307,62.7041,62.415,62.6944,66731.0
2021-03-15 12:50:00,65.08,65.3,65.06,65.3,30732.0,62.7041,62.9161,62.6848,62.9161,30732.0
2021-03-15 13:00:00,65.31,65.47,65.31,65.45,47956.0,62.9257,63.0798,62.9257,63.0606,47956.0
2021-03-15 13:10:00,65.46,65.6,65.39,65.44,162635.0,63.0702,63.2051,63.0028,63.0509,162635.0
2021-03-15 13:20:00,65.43,65.54,65.38,65.5,60364.0,63.0413,63.1473,62.9931,63.1087,60364.0
2021-03-15 13:30:00,65.51,65.52,65.38,65.42,45478.0,63.1184,63.128,62.9931,63.0317,45478.0
2021-03-15 13:40:00,65.41,65.55,65.36,65.53,68623.0,63.022,63.1569,62.9739,63.1377,68623.0
2021-03-15 13:50:00,65.53,65.66,65.5,65.66,81967.0,63.1377,63.2629,63.1087,63.2629,81967.0
2021-03-15 14:00:00,65.67,65.7,65.54,65.69,46974.0,63.2725,63.3014,63.1473,63.2918,46974.0
2021-03-15 14:10:00,65.69,65.72,65.4,65.6,174480.0,63.2918,63.3207,63.0124,63.2051,174480.0
2021-03-15 14:20:00,65.6,65.71,65.52,65.71,88113.0,63.2051,63.3111,63.128,63.3111,88113.0
2021-03-15 14:30:00,65.7,66.16,65.7,66.14,158315.0,63.3014,63.7447,63.3014,63.7254,158315.0
2021-03-15 14:40:00,66.15,66.18,65.87,65.93,161738.0,63.735,63.7639,63.4652,63.5231,161738.0
2021-03-15 14:50:00,65.92,66.02,65.83,65.86,170045.0,63.5134,63.6098,63.4267,63.4556,170045.0
2021-03-15 15:00:00,65.86,65.86,65.63,65.73,72196.0,63.4556,63.4556,63.234,63.3304,72196.0
2021-03-15 15:10:00,65.73,65.77,65.47,65.75,131997.0,63.3304,63.3689,63.0798,63.3496,131997.0
2021-03-15 15:20:00,65.75,65.8,65.53,65.55,98661.0,63.3496,63.3978,63.1377,63.1569,98661.0
2021-03-15 15:30:00,65.55,65.67,65.47,65.63,215759.0,63.1569,63.2725,63.0798,63.234,215759.0
2021-03-15 15:40:00,65.62,65.89,65.56,65.84,208294.0,63.2244,63.4845,63.1666,63.4363,208294.0
2021-03-15 15:50:00,65.84,66.23,65.81,66.2,530405.0,63.4363,63.8121,63.4074,63.7832,530405.0
2021-03-16 09:30:00,66.26,66.41,65.5,66.05,279527.0,63.841,63.9855,63.1087,63.6387,279527.0
2021-03-16 09:40:00,66.07,66.56,66.04,66.29,128130.0,63.6579,64.1301,63.629,63.8699,128130.0
2021-03-16 09:50:00,66.28,66.62,66.28,66.37,123734.0,63.8603,64.1879,63.8603,63.947,123734.0
2021-03-16 10:00:00,66.42,66.43,64.95,65.11,278507.0,63.9952,64.0048,62.5788,62.733,278507.0
2021-03-16 10:10:00,65.12,65.44,65.06,65.16,103899.0,62.7426,63.0509,62.6848,62.7812,103899.0
2021-03-16 10:20:00,65.16,65.32,64.86,65.3,157879.0,62.7812,62.9353,62.4921,62.9161,157879.0
2021-03-16 10:30:00,65.33,65.82,65.31,65.69,81986.0,62.945,63.4171,62.9257,63.2918,81986.0
2021-03-16 10:40:00,65.67,65.68,65.34,65.42,57253.0,63.2725,63.2822,62.9546,63.0317,57253.0
2021-03-16 10:50:00,65.43,65.51,65.31,65.31,46982.0,63.0413,63.1184,62.9257,62.9257,46982.0
2021-03-16 11:00:00,65.29,65.67,65.19,65.66,50133.0,62.9064,63.2725,62.8101,63.2629,50133.0
2021-03-16 11:10:00,65.69,65.74,65.51,65.54,53671.0,63.2918,63.34,63.1184,63.1473,53671.0
2021-03-16 11:20:00,65.56,65.72,65.48,65.54,41988.0,63.1666,63.3207,63.0895,63.1473,41988.0
2021-03-16 11:30:00,65.56,65.65,65.38,65.41,30488.0,63.1666,63.2533,62.9931,63.022,30488.0
2021-03-16 11:40:00,65.41,65.43,65.16,65.22,26423.0,63.022,63.0413,62.7812,62.839,26423.0
2021-03-16 11:50:00,65.24,65.37,65.16,65.34,30447.0,62.8582,62.9835,62.7812,62.9546,30447.0
2021-03-16 12:00:00,65.36,65.44,65.24,65.35,24220.0,62.9739,63.0509,62.8582,62.9642,24220.0
2021-03-16 12:10:00,65.34,65.37,65.07,65.13,42722.0,62.9546,62.9835,62.6944,62.7523,42722.0
2021-03-16 12:20:00,65.14,65.18,64.84,64.9,53868.0,62.7619,62.8004,62.4728,62.5307,53868.0
2021-03-16 12:30:00,64.87,65.14,64.86,65.13,34004.0,62.5017,62.7619,62.4921,62.7523,34004.0
2021-03-16 12:40:00,65.13,65.14,64.93,64.95,50608.0,62.7523,62.7619,62.5596,62.5788,50608.0
2021-03-16 12:50:00,64.96,65.11,64.94,64.98,41004.0,62.5885,62.733,62.5692,62.6077,41004.0
2021-03-16 13:00:00,64.98,65.08,64.94,65.01,35512.0,62.6077,62.7041,62.5692,62.6366,35512.0
2021-03-16 13:10:00,65.01,65.03,64.89,64.92,33244.0,62.6366,62.6559,62.521,62.5499,33244.0
2021-03-16 13:20:00,64.91,64.98,64.82,64.89,32596.0,62.5403,62.6077,62.4536,62.521,32596.0
2021-03-16 13:30:00,64.89,64.89,64.6,64.69,95294.0,62.521,62.521,62.2416,62.3283,95294.0
2021-03-16 13:40:00,64.69,64.75,64.65,64.72,59207.0,62.3283,62.3861,62.2898,62.3572,59207.0
2021-03-16 13:50:00,64.71,64.79,64.62,64.62,35369.0,62.3476,62.4247,62.2609,62.2609,35369.0
2021-03-16 14:00:00,64.63,64.86,64.49,64.76,73620.0,62.2705,62.4921,62.1356,62.3958,73620.0
2021-03-16 14:10:00,64.72,64.87,64.7,64.72,40291.0,62.3572,62.5017,62.338,62.3572,40291.0
2021-03-16 14:20:00,64.7,64.74,64.52,64.62,87011.0,62.338,62.3765,62.1645,62.2609,87011.0
2021-03-16 14:30:00,64.61,64.88,64.61,64.75,40278.0,62.2512,62.5114,62.2512,62.3861,40278.0
2021-03-16 14:40:00,64.76,64.81,64.52,64.81,69537.0,62.3958,62.4439,62.1645,62.4439,69537.0
2021-03-16 14:50:00,64.81,65.15,64.81,65.07,56480.0,62.4439,62.7715,62.4439,62.6944,56480.0
2021-03-16 15:00:00,65.04,65.06,64.83,65.04,40670.0,62.6655,62.6848,62.4632,62.6655,40670.0
2021-03-16 15:10:00,65.05,65.24,65.04,65.23,58531.0,62.6752,62.8582,62.6655,62.8486,58531.0
2021-03-16 15:20:00,65.23,65.23,65.12,65.16,41828.0,62.8486,62.8486,62.7426,62.7812,41828.0
2021-03-16 15:30:00,65.17,65.3,65.14,65.18,56628.0,62.7908,62.9161,62.7619,62.8004,56628.0
2021-03-16 15:40:00,65.18,65.2,64.96,65.02,85731.0,62.8004,62.8197,62.5885,62.6463,85731.0
2021-03-16 15:50:00,65.0,65.12,64.94,64.96,230005.0,62.627,62.7426,62.5692,62.5885,230005.0
2021-03-17 09:30:00,64.35,65.28,64.35,65.28,69089.0,62.0007,62.8968,62.0007,62.8968,69089.0
2021-03-17 09:40:00,65.23,65.57,65.11,65.27,62752.0,62.8486,63.1762,62.733,62.8871,62752.0
2021-03-17 09:50:00,65.29,65.55,65.1,65.42,56491.0,62.9064,63.1569,62.7234,63.0317,56491.0
2021-03-17 10:00:00,65.44,65.48,65.02,65.06,51234.0,63.0509,63.0895,62.6463,62.6848,51234.0
2021-03-17 10:10:00,65.06,65.09,64.88,64.89,24036.0,62.6848,62.7137,62.5114,62.521,24036.0
2021-03-17 10:20:00,64.89,65.04,64.7,64.95,26553.0,62.521,62.6655,62.338,62.5788,26553.0
2021-03-17 10:30:00,64.91,65.07,64.66,64.77,54313.0,62.5403,62.6944,62.2994,62.4054,54313.0
2021-03-17 10:40:00,64.75,64.75,64.43,64.56,41666.0,62.3861,62.3861,62.0778,62.2031,41666.0
2021-03-17 10:50:00,64.53,64.67,64.47,64.5,29593.0,62.1742,62.3091,62.1164,62.1453,29593.0
2021-03-17 11:00:00,64.5,64.78,64.4,64.76,37687.0,62.1453,62.415,62.0489,62.3958,37687.0
2021-03-17 11:10:00,64.82,64.88,64.62,64.65,20231.0,62.4536,62.5114,62.2609,62.2898,20231.0
2021-03-17 11:20:00,64.66,64.72,64.52,64.64,48607.0,62.2994,62.3572,62.1645,62.2801,48607.0
2021-03-17 11:30:00,64.63,64.92,64.63,64.71,39532.0,62.2705,62.5499,62.2705,62.3476,39532.0
2021-03-17 11:40:00,64.7,64.83,64.68,64.8,16674.0,62.338,62.4632,62.3187,62.4343,16674.0
2021-03-17 11:50:00,64.79,64.89,64.69,64.81,24797.0,62.4247,62.521,62.3283,62.4439,24797.0
2021-03-17 12:00:00,64.81,64.9,64.81,64.9,38469.0,62.4439,62.5307,62.4439,62.5307,38469.0
2021-03-17 12:10:00,64.89,64.91,64.72,64.78,19795.0,62.521,62.5403,62.3572,62.415,19795.0
2021-03-17 12:20:00,64.8,64.8,64.68,64.73,12113.0,62.4343,62.4343,62.3187,62.3669,12113.0
2021-03-17 12:30:00,64.71,64.72,64.55,64.67,19543.0,62.3476,62.3572,62.1934,62.3091,19543.0
2021-03-17 12:40:00,64.66,64.69,64.55,64.58,18724.0,62.2994,62.3283,62.1934,62.2223,18724.0
2021-03-17 12:50:00,64.57,64.67,64.53,64.62,20929.0,62.2127,62.3091,62.1742,62.2609,20929.0
2021-03-17 13:00:00,64.61,64.77,64.56,64.67,19108.0,62.2512,62.4054,62.2031,62.3091,19108.0
2021-03-17 13:10:00,64.67,64.73,64.62,64.72,15012.0,62.3091,62.3669,62.2609,62.3572,15012.0
2021-03-17 13:20:00,64.71,64.88,64.7,64.85,57314.0,62.3476,62.5114,62.338,62.4825,57314.0
2021-03-17 13:30:00,64.84,64.87,64.68,64.73,25256.0,62.4728,62.5017,62.3187,62.3669,25256.0
2021-03-17 13:40:00,64.71,64.72,64.62,64.64,19590.0,62.3476,62.3572,62.2609,62.2801,19590.0
2021-03-17 13:50:00,64.63,64.77,64.61,64.77,24177.0,62.2705,62.4054,62.2512,62.4054,24177.0
2021-03-17 14:00:00,64.78,65.24,64.77,65.11,69388.0,62.415,62.8582,62.4054,62.733,69388.0
2021-03-17 14:10:00,65.12,65.35,65.12,65.23,50347.0,62.7426,62.9642,62.7426,62.8486,50347.0
2021-03-17 14:20:00,65.24,65.32,65.11,65.15,40354.0,62.8582,62.9353,62.733,62.7715,40354.0
2021-03-17 14:30:00,65.14,65.4,65.05,65.3,79342.0,62.7619,63.0124,62.6752,62.9161,79342.0
2021-03-17 14:40:00,65.33,65.59,65.31,65.48,63830.0,62.945,63.1955,62.9257,63.0895,63830.0
2021-03-17 14:50:00,65.46,65.62,65.42,65.57,68831.0,63.0702,63.2244,63.0317,63.1762,68831.0
2021-03-17 15:00:00,65.58,65.66,65.54,65.56,50255.0,63.1858,63.2629,63.1473,63.1666,50255.0
2021-03-17 15:10:00,65.57,65.57,65.24,65.31,52158.0,63.1762,63.1762,62.8582,62.9257,52158.0
2021-03-17 15:20:00,65.3,65.37,65.23,65.27,53104.0,62.9161,62.9835,62.8486,62.8871,53104.0
2021-03-17 15:30:00,65.26,65.45,65.26,65.36,59936.0,62.8775,63.0606,62.8775,62.9739,59936.0
2021-03-17 15:40:00,65.35,65.81,65.33,65.8,145130.0,62.9642,63.4074,62.945,63.3978,145130.0
2021-03-17 15:50:00,65.8,66.0,65.71,65.93,396602.0,63.3978,63.5905,63.3111,63.5231,396602.0
2021-03-18 09:30:00,65.9,65.9,65.18,65.53,151828.0,63.4941,63.4941,62.8004,63.1377,151828.0
2021-03-18 09:40:00,65.53,65.54,64.94,64.96,90958.0,63.1377,63.1473,62.5692,62.5885,90958.0
2021-03-18 09:50:00,64.9,65.21,64.72,65.05,55973.0,62.5307,62.8293,62.3572,62.6752,55973.0
2021-03-18 10:00:00,65.07,65.13,64.8,64.94,40661.0,62.6944,62.7523,62.4343,62.5692,40661.0
2021-03-18 10:10:00,64.92,65.14,64.83,65.07,57858.0,62.5499,62.7619,62.4632,62.6944,57858.0
2021-03-18 10:20:00,65.06,65.42,65.02,65.41,36932.0,62.6848,63.0317,62.6463,63.022,36932.0
2021-03-18 10:30:00,65.38,65.66,65.29,65.57,56322.0,62.9931,63.2629,62.9064,63.1762,56322.0
2021-03-18 10:40:00,65.54,65.55,65.37,65.38,33723.0,63.1473,63.1569,62.9835,62.9931,33723.0
2021-03-18 10:50:00,65.38,65.42,65.26,65.34,24804.0,62.9931,63.0317,62.8775,62.9546,24804.0
2021-03-18 11:00:00,65.35,65.77,65.35,65.75,26919.0,62.9642,63.3689,62.9642,63.3496,26919.0
2021-03-18 11:10:00,65.75,65.82,65.64,65.7,27905.0,63.3496,63.4171,63.2436,63.3014,27905.0
2021-03-18 11:20:00,65.7,65.78,65.64,65.66,31727.0,63.3014,63.3785,63.2436,63.2629,31727.0
2021-03-18 11:30:00,65.68,65.86,65.63,65.72,32570.0,63.2822,63.4556,63.234,63.3207,32570.0
2021-03-18 11:40:00,65.72,65.74,65.64,65.65,16490.0,63.3207,63.34,63.2436,63.2533,16490.0
2021-03-18 11:50:00,65.67,65.84,65.66,65.82,11199.0,63.2725,63.4363,63.2629,63.4171,11199.0
2021-03-18 12:00:00,65.78,65.9,65.68,65.74,28027.0,63.3785,63.4941,63.2822,63.34,28027.0
2021-03-18 12:10:00,65.75,65.89,65.66,65.67,19686.0,63.3496,63.4845,63.2629,63.2725,19686.0
2021-03-18 12:20:00,65.7,65.89,65.67,65.88,27067.0,63.3014,63.4845,63.2725,63.4749,27067.0
2021-03-18 12:30:00,65.87,65.89,65.76,65.84,26158.0,63.4652,63.4845,63.3593,63.4363,26158.0
2021-03-18 12:40:00,65.84,65.87,65.78,65.85,29747.0,63.4363,63.4652,63.3785,63.446,29747.0
2021-03-18 12:50:00,65.84,65.85,65.69,65.77,49828.0,63.4363,63.446,63.2918,63.3689,49828.0
2021-03-18 13:00:00,65.79,66.2,65.75,66.1,80003.0,63.3882,63.7832,63.3496,63.6868,80003.0
2021-03-18 13:10:00,66.09,66.21,65.99,66.09,53243.0,63.6772,63.7928,63.5809,63.6772,53243.0
2021-03-18 13:20:00,66.07,66.1,65.86,65.92,47032.0,63.6579,63.6868,63.4556,63.5134,47032.0
2021-03-18 13:30:00,65.91,65.91,65.75,65.81,39192.0,63.5038,63.5038,63.3496,63.4074,39192.0
2021-03-18 13:40:00,65.84,65.85,65.74,65.77,13452.0,63.4363,63.446,63.34,63.3689,13452.0
2021-03-18 13:50:00,65.76,65.83,65.76,65.8,22932.0,63.3593,63.4267,63.3593,63.3978,22932.0
2021-03-18 14:00:00,65.8,65.81,65.55,65.58,24834.0,63.3978,63.4074,63.1569,63.1858,24834.0
2021-03-18 14:10:00,65.57,65.57,65.24,65.28,36149.0,63.1762,63.1762,62.8582,62.8968,36149.0
2021-03-18 14:20:00,65.27,65.35,65.19,65.2,26861.0,62.8871,62.9642,62.8101,62.8197,26861.0
2021-03-18 14:30:00,65.17,65.27,64.92,65.11,62017.0,62.7908,62.8871,62.5499,62.733,62017.0
2021-03-18 14:40:00,65.1,65.43,64.97,65.43,91667.0,62.7234,63.0413,62.5981,63.0413,91667.0
2021-03-18 14:50:00,65.43,65.7,65.34,65.53,102245.0,63.0413,63.3014,62.9546,63.1377,102245.0
2021-03-18 15:00:00,65.53,65.53,65.21,65.37,46549.0,63.1377,63.1377,62.8293,62.9835,46549.0
2021-03-18 15:10:00,65.38,65.41,65.16,65.2,59228.0,62.9931,63.022,62.7812,62.8197,59228.0
2021-03-18 15:20:00,65.17,65.18,64.93,65.14,54641.0,62.7908,62.8004,62.5596,62.7619,54641.0
2021-03-18 15:30:00,65.14,65.17,64.84,64.86,86214.0,62.7619,62.7908,62.4728,62.4921,86214.0
2021-03-18 15:40:00,64.86,64.89,64.58,64.63,196829.0,62.4921,62.521,62.2223,62.2705,196829.0
2021-03-18 15:50:00,64.62,64.96,64.57,64.79,298111.0,62.2609,62.5885,62.2127,62.4247,298111.0
2021-03-19 09:30:00,64.58,64.68,64.06,64.21,324878.0,62.2223,62.3187,61.7213,61.8658,324878.0
2021-03-19 09:40:00,64.19,64.19,63.7,63.91,122130.0,61.8466,61.8466,61.3745,61.5768,122130.0
2021-03-19 09:50:00,63.97,64.7,63.9,64.49,98054.0,61.6346,62.338,61.5672,62.1356,98054.0
2021-03-19 10:00:00,64.48,64.58,64.34,64.58,123382.0,62.126,62.2223,61.9911,62.2223,123382.0
2021-03-19 10:10:00,64.59,64.94,64.48,64.94,54573.0,62.232,62.5692,62.126,62.5692,54573.0
2021-03-19 10:20:00,64.91,65.02,64.71,64.84,147377.0,62.5403,62.6463,62.3476,62.4728,147377.0
2021-03-19 10:30:00,64.8,64.83,64.28,64.7,103435.0,62.4343,62.4632,61.9333,62.338,103435.0
2021-03-19 10:40:00,64.69,64.87,64.62,64.84,67639.0,62.3283,62.5017,62.2609,62.4728,67639.0
2021-03-19 10:50:00,64.84,64.92,64.55,64.62,79489.0,62.4728,62.5499,62.1934,62.2609,79489.0
2021-03-19 11:00:00,64.62,64.77,64.44,64.45,94155.0,62.2609,62.4054,62.0874,62.0971,94155.0
2021-03-19 11:10:00,64.45,64.47,64.23,64.38,88836.0,62.0971,62.1164,61.8851,62.0296,88836.0
2021-03-19 11:20:00,64.37,64.38,64.03,64.11,114588.0,62.02,62.0296,61.6924,61.7695,114588.0
2021-03-19 11:30:00,64.11,64.47,64.01,64.46,107590.0,61.7695,62.1164,61.6731,62.1067,107590.0
2021-03-19 11:40:00,64.46,64.63,64.44,64.56,42081.0,62.1067,62.2705,62.0874,62.2031,42081.0
2021-03-19 11:50:00,64.52,64.75,64.48,64.69,62184.0,62.1645,62.3861,62.126,62.3283,62184.0
2021-03-19 12:00:00,64.7,64.87,64.68,64.75,33799.0,62.338,62.5017,62.3187,62.3861,33799.0
2021-03-19 12:10:00,64.75,64.83,64.58,64.74,30851.0,62.3861,62.4632,62.2223,62.3765,30851.0
2021-03-19 12:20:00,64.72,64.79,64.63,64.64,27871.0,62.3572,62.4247,62.2705,62.2801,27871.0
2021-03-19 12:30:00,64.63,64.69,64.58,64.6,25955.0,62.2705,62.3283,62.2223,62.2416,25955.0
2021-03-19 12:40:00,64.61,64.76,64.61,64.67,59948.0,62.2512,62.3958,62.2512,62.3091,59948.0
2021-03-19 12:50:00,64.68,64.71,64.42,64.45,56870.0,62.3187,62.3476,62.0682,62.0971,56870.0
2021-03-19 13:00:00,64.44,64.46,64.3,64.45,47066.0,62.0874,62.1067,61.9526,62.0971,47066.0
2021-03-19 13:10:00,64.44,64.45,64.31,64.38,54675.0,62.0874,62.0971,61.9622,62.0296,54675.0
2021-03-19 13:20:00,64.38,64.46,64.35,64.38,79709.0,62.0296,62.1067,62.0007,62.0296,79709.0
2021-03-19 13:30:00,64.38,64.4,64.14,64.29,71319.0,62.0296,62.0489,61.7984,61.9429,71319.0
2021-03-19 13:40:00,64.31,64.48,64.31,64.44,40388.0,61.9622,62.126,61.9622,62.0874,40388.0
2021-03-19 13:50:00,64.43,64.49,64.36,64.44,34825.0,62.0778,62.1356,62.0104,62.0874,34825.0
2021-03-19 14:00:00,64.44,64.5,64.4,64.42,41233.0,62.0874,62.1453,62.0489,62.0682,41233.0
2021-03-19 14:10:00,64.42,64.47,64.31,64.32,44860.0,62.0682,62.1164,61.9622,61.9718,44860.0
2021-03-19 14:20:00,64.33,64.43,64.29,64.43,59371.0,61.9815,62.0778,61.9429,62.0778,59371.0
2021-03-19 14:30:00,64.43,64.48,64.27,64.34,78976.0,62.0778,62.126,61.9237,61.9911,78976.0
2021-03-19 14:40:00,64.37,64.47,64.31,64.33,65292.0,62.02,62.1164,61.9622,61.9815,65292.0
2021-03-19 14:50:00,64.33,64.48,64.26,64.48,54889.0,61.9815,62.126,61.914,62.126,54889.0
2021-03-19 15:00:00,64.47,64.47,64.29,64.29,56157.0,62.1164,62.1164,61.9429,61.9429,56157.0
2021-03-19 15:10:00,64.28,64.32,64.21,64.23,88067.0,61.9333,61.9718,61.8658,61.8851,88067.0
2021-03-19 15:20:00,64.23,64.28,64.11,64.15,88812.0,61.8851,61.9333,61.7695,61.808,88812.0
2021-03-19 15:30:00,64.15,64.2,64.04,64.06,184469.0,61.808,61.8562,61.7021,61.7213,184469.0
2021-03-19 15:40:00,64.06,64.18,63.82,63.94,274607.0,61.7213,61.8369,61.4901,61.6057,274607.0
2021-03-19 15:50:00,63.93,64.05,63.7,63.75,663563.0,61.5961,61.7117,61.3745,61.4226,663563.0
2021-03-22 09:30:00,63.58,63.87,63.2,63.3,116177.0,61.2588,61.5383,60.8927,60.9891,116177.0
2021-03-22 09:40:00,63.23,63.3,62.93,63.12,67840.0,60.9216,60.9891,60.6326,60.8156,67840.0
2021-03-22 09:50:00,63.12,63.25,63.0,63.14,58418.0,60.8156,60.9409,60.7,60.8349,58418.0
2021-03-22 10:00:00,63.13,63.22,62.94,63.12,57461.0,60.8253,60.912,60.6422,60.8156,57461.0
2021-03-22 10:10:00,63.14,63.23,62.84,62.95,70759.0,60.8349,60.9216,60.5459,60.6518,70759.0
2021-03-22 10:20:00,62.93,62.94,62.53,62.87,118541.0,60.6326,60.6422,60.2472,60.5748,118541.0
2021-03-22 10:30:00,62.87,63.26,62.87,63.15,82140.0,60.5748,60.9505,60.5748,60.8445,82140.0
2021-03-22 10:40:00,63.14,63.49,63.09,63.4,73653.0,60.8349,61.1721,60.7867,61.0854,73653.0
2021-03-22 10:50:00,63.43,63.52,63.13,63.13,26042.0,61.1143,61.201,60.8253,60.8253,26042.0
2021-03-22 11:00:00,63.1,63.16,62.99,63.14,28445.0,60.7964,60.8542,60.6904,60.8349,28445.0
2021-03-22 11:10:00,63.12,63.17,63.03,63.17,20848.0,60.8156,60.8638,60.7289,60.8638,20848.0
2021-03-22 11:20:00,63.18,63.25,63.05,63.07,35486.0,60.8734,60.9409,60.7482,60.7675,35486.0
2021-03-22 11:30:00,63.09,63.23,63.03,63.23,25466.0,60.7867,60.9216,60.7289,60.9216,25466.0
2021-03-22 11:40:00,63.22,63.45,63.2,63.24,26037.0,60.912,61.1336,60.8927,60.9313,26037.0
2021-03-22 11:50:00,63.21,63.31,63.2,63.22,47861.0,60.9024,60.9987,60.8927,60.912,47861.0
2021-03-22 12:00:00,63.22,63.27,63.09,63.15,27388.0,60.912,60.9602,60.7867,60.8445,27388.0
2021-03-22 12:10:00,63.15,63.22,63.1,63.2,30758.0,60.8445,60.912,60.7964,60.8927,30758.0
2021-03-22 12:20:00,63.19,63.2,63.01,63.09,52197.0,60.8831,60.8927,60.7097,60.7867,52197.0
2021-03-22 12:30:00,63.09,63.28,63.06,63.28,33182.0,60.7867,60.9698,60.7578,60.9698,33182.0
2021-03-22 12:40:00,63.27,63.37,63.24,63.36,38994.0,60.9602,61.0565,60.9313,61.0469,38994.0
2021-03-22 12:50:00,63.34,63.39,63.29,63.31,18408.0,61.0276,61.0758,60.9794,60.9987,18408.0
2021-03-22 13:00:00,63.33,63.33,63.13,63.13,24761.0,61.018,61.018,60.8253,60.8253,24761.0
2021-03-22 13:10:00,63.14,63.32,63.13,63.32,26192.0,60.8349,61.0083,60.8253,61.0083,26192.0
2021-03-22 13:20:00,63.34,63.43,63.29,63.38,27922.0,61.0276,61.1143,60.9794,61.0661,27922.0
2021-03-22 13:30:00,63.38,63.4,63.28,63.3,32551.0,61.0661,61.0854,60.9698,60.9891,32551.0
2021-03-22 13:40:00,63.3,63.39,63.3,63.35,20001.0,60.9891,61.0758,60.9891,61.0372,20001.0
2021-03-22 13:50:00,63.35,63.43,63.32,63.4,26311.0,61.0372,61.1143,61.0083,61.0854,26311.0
2021-03-22 14:00:00,63.4,63.43,63.38,63.42,23389.0,61.0854,61.1143,61.0661,61.1047,23389.0
2021-03-22 14:10:00,63.41,63.41,63.14,63.16,49057.0,61.0951,61.0951,60.8349,60.8542,49057.0
2021-03-22 14:20:00,63.16,63.23,63.11,63.15,38582.0,60.8542,60.9216,60.806,60.8445,38582.0
2021-03-22 14:30:00,63.16,63.31,63.15,63.2,39144.0,60.8542,60.9987,60.8445,60.8927,39144.0
2021-03-22 14:40:00,63.19,63.24,63.13,63.16,43520.0,60.8831,60.9313,60.8253,60.8542,43520.0
2021-03-22 14:50:00,63.16,63.17,63.01,63.02,39781.0,60.8542,60.8638,60.7097,60.7193,39781.0
2021-03-22 15:00:00,63.02,63.18,62.96,63.08,83013.0,60.7193,60.8734,60.6615,60.7771,83013.0
2021-03-22 15:10:00,63.08,63.14,62.91,62.97,53595.0,60.7771,60.8349,60.6133,60.6711,53595.0
2021-03-22 15:20:00,62.97,63.08,62.86,62.97,55738.0,60.6711,60.7771,60.5651,60.6711,55738.0
2021-03-22 15:30:00,62.97,62.99,62.71,62.71,109985.0,60.6711,60.6904,60.4206,60.4206,109985.0
2021-03-22 15:40:00,62.73,62.85,62.67,62.82,102019.0,60.4399,60.5555,60.3821,60.5266,102019.0
2021-03-22 15:50:00,62.81,62.93,62.76,62.87,251984.0,60.517,60.6326,60.4688,60.5748,251984.0
2021-03-23 09:30:00,61.8,62.17,61.65,62.17,202871.0,59.5438,59.9003,59.3993,59.9003,202871.0
2021-03-23 09:40:00,62.19,62.49,62.01,62.08,109031.0,59.9196,60.2086,59.7462,59.8136,109031.0
2021-03-23 09:50:00,62.07,62.07,61.73,61.98,94174.0,59.804,59.804,59.4764,59.7173,94174.0
2021-03-23 10:00:00,61.97,62.12,61.22,61.24,171498.0,59.7076,59.8521,58.985,59.0043,171498.0
2021-03-23 10:10:00,61.24,61.29,60.89,61.22,433414.0,59.0043,59.0524,58.667,58.985,433414.0
2021-03-23 10:20:00,61.22,61.24,60.44,60.46,452583.0,58.985,59.0043,58.2335,58.2527,452583.0
2021-03-23 10:30:00,60.48,60.54,60.09,60.16,290728.0,58.272,58.3298,57.8963,57.9637,290728.0
2021-03-23 10:40:00,60.2,60.41,60.07,60.26,173630.0,58.0022,58.2046,57.877,58.06,173630.0
2021-03-23 10:50:00,60.26,60.52,60.14,60.52,156917.0,58.06,58.3106,57.9444,58.3106,156917.0
2021-03-23 11:00:00,60.54,60.55,60.22,60.42,184253.0,58.3298,58.3395,58.0215,58.2142,184253.0
2021-03-23 11:10:00,60.41,60.73,60.39,60.58,256448.0,58.2046,58.5129,58.1853,58.3684,256448.0
2021-03-23 11:20:00,60.59,60.75,60.54,60.6,117494.0,58.378,58.5322,58.3298,58.3876,117494.0
2021-03-23 11:30:00,60.61,60.61,60.24,60.32,90046.0,58.3973,58.3973,58.0408,58.1179,90046.0
2021-03-23 11:40:00,60.33,60.56,60.32,60.49,64621.0,58.1275,58.3491,58.1179,58.2817,64621.0
2021-03-23 11:50:00,60.48,60.48,60.36,60.41,37986.0,58.272,58.272,58.1564,58.2046,37986.0
2021-03-23 12:00:00,60.43,60.49,60.2,60.3,71809.0,58.2238,58.2817,58.0022,58.0986,71809.0
2021-03-23 12:10:00,60.31,60.33,60.13,60.14,55072.0,58.1082,58.1275,57.9348,57.9444,55072.0
2021-03-23 12:20:00,60.15,60.38,60.09,60.32,54839.0,57.9541,58.1757,57.8963,58.1179,54839.0
2021-03-23 12:30:00,60.32,60.52,60.31,60.4,57298.0,58.1179,58.3106,58.1082,58.1949,57298.0
2021-03-23 12:40:00,60.41,60.75,60.37,60.63,106685.0,58.2046,58.5322,58.166,58.4165,106685.0
2021-03-23 12:50:00,60.63,60.7,60.6,60.61,39359.0,58.4165,58.484,58.3876,58.3973,39359.0
2021-03-23 13:00:00,60.6,60.63,60.19,60.3,67462.0,58.3876,58.4165,57.9926,58.0986,67462.0
2021-03-23 13:10:00,60.29,60.29,60.05,60.16,66468.0,58.089,58.089,57.8577,57.9637,66468.0
2021-03-23 13:20:00,60.16,60.23,60.07,60.09,63788.0,57.9637,58.0311,57.877,57.8963,63788.0
2021-03-23 13:30:00,60.09,60.19,59.92,59.98,83308.0,57.8963,57.9926,57.7325,57.7903,83308.0
2021-03-23 13:40:00,59.98,60.14,59.87,60.12,176953.0,57.7903,57.9444,57.6843,57.9252,176953.0
2021-03-23 13:50:00,60.11,60.12,59.79,59.88,113827.0,57.9155,57.9252,57.6072,57.6939,113827.0
2021-03-23 14:00:00,59.88,59.98,59.74,59.98,87350.0,57.6939,57.7903,57.559,57.7903,87350.0
2021-03-23 14:10:00,59.98,60.01,59.81,59.9,79059.0,57.7903,57.8192,57.6265,57.7132,79059.0
2021-03-23 14:20:00,59.91,59.96,59.88,59.93,79216.0,57.7228,57.771,57.6939,57.7421,79216.0
2021-03-23 14:30:00,59.91,59.93,59.63,59.82,185745.0,57.7228,57.7421,57.453,57.6361,185745.0
2021-03-23 14:40:00,59.83,59.84,59.69,59.8,128542.0,57.6457,57.6554,57.5109,57.6168,128542.0
2021-03-23 14:50:00,59.79,59.88,59.63,59.64,101533.0,57.6072,57.6939,57.453,57.4627,101533.0
2021-03-23 15:00:00,59.65,59.68,59.38,59.54,132457.0,57.4723,57.5012,57.2122,57.3663,132457.0
2021-03-23 15:10:00,59.54,59.55,59.25,59.44,110473.0,57.3663,57.376,57.0869,57.27,110473.0
2021-03-23 15:20:00,59.44,59.51,59.31,59.5,100117.0,57.27,57.3374,57.1447,57.3278,100117.0
2021-03-23 15:30:00,59.49,59.52,59.25,59.3,183248.0,57.3182,57.3471,57.0869,57.1351,183248.0
2021-03-23 15:40:00,59.29,59.37,59.05,59.22,400388.0,57.1255,57.2025,56.8942,57.058,400388.0
2021-03-23 15:50:00,59.2,59.47,59.05,59.33,709204.0,57.0387,57.2989,56.8942,57.164,709204.0
2021-03-24 09:30:00,59.72,60.53,59.6,60.37,234732.0,57.5398,58.3202,57.4241,58.166,234732.0
2021-03-24 09:40:00,60.32,60.85,60.16,60.75,192409.0,58.1179,58.6285,57.9637,58.5322,192409.0
2021-03-24 09:50:00,60.76,60.83,60.3,60.65,180712.0,58.5418,58.6092,58.0986,58.4358,180712.0
2021-03-24 10:00:00,60.65,60.92,60.64,60.84,103859.0,58.4358,58.696,58.4262,58.6189,103859.0
2021-03-24 10:10:00,60.86,60.86,60.29,60.31,125942.0,58.6381,58.6381,58.089,58.1082,125942.0
2021-03-24 10:20:00,60.34,60.58,60.24,60.49,73502.0,58.1371,58.3684,58.0408,58.2817,73502.0
2021-03-24 10:30:00,60.49,60.68,60.4,60.57,46868.0,58.2817,58.4647,58.1949,58.3587,46868.0
2021-03-24 10:40:00,60.58,61.0,60.58,60.92,177443.0,58.3684,58.773,58.3684,58.696,177443.0
2021-03-24 10:50:00,60.93,61.18,60.75,60.77,170204.0,58.7056,58.9465,58.5322,58.5514,170204.0
2021-03-24 11:00:00,60.78,60.98,60.67,60.97,61986.0,58.5611,58.7538,58.4551,58.7441,61986.0
2021-03-24 11:10:00,60.95,61.08,60.52,60.62,47639.0,58.7249,58.8501,58.3106,58.4069,47639.0
2021-03-24 11:20:00,60.6,60.66,60.49,60.58,25023.0,58.3876,58.4454,58.2817,58.3684,25023.0
2021-03-24 11:30:00,60.58,60.58,60.39,60.39,25071.0,58.3684,58.3684,58.1853,58.1853,25071.0
2021-03-24 11:40:00,60.41,60.43,60.22,60.23,27669.0,58.2046,58.2238,58.0215,58.0311,27669.0
2021-03-24 11:50:00,60.26,60.26,60.03,60.23,70968.0,58.06,58.06,57.8384,58.0311,70968.0
2021-03-24 12:00:00,60.24,60.56,60.16,60.52,42329.0,58.0408,58.3491,57.9637,58.3106,42329.0
2021-03-24 12:10:00,60.51,60.63,60.38,60.58,50633.0,58.3009,58.4165,58.1757,58.3684,50633.0
2021-03-24 12:20:00,60.58,60.77,60.56,60.72,28851.0,58.3684,58.5514,58.3491,58.5033,28851.0
2021-03-24 12:30:00,60.71,60.71,60.54,60.62,26082.0,58.4936,58.4936,58.3298,58.4069,26082.0
2021-03-24 12:40:00,60.65,60.78,60.49,60.5,35373.0,58.4358,58.5611,58.2817,58.2913,35373.0
2021-03-24 12:50:00,60.49,60.63,60.39,60.61,34469.0,58.2817,58.4165,58.1853,58.3973,34469.0
2021-03-24 13:00:00,60.62,60.66,60.2,60.34,69633.0,58.4069,58.4454,58.0022,58.1371,69633.0
2021-03-24 13:10:00,60.34,60.34,60.1,60.16,33988.0,58.1371,58.1371,57.9059,57.9637,33988.0
2021-03-24 13:20:00,60.16,60.26,60.12,60.22,30054.0,57.9637,58.06,57.9252,58.0215,30054.0
2021-03-24 13:30:00,60.24,60.39,60.22,60.34,42781.0,58.0408,58.1853,58.0215,58.1371,42781.0
2021-03-24 13:40:00,60.34,60.41,60.14,60.33,36737.0,58.1371,58.2046,57.9444,58.1275,36737.0
2021-03-24 13:50:00,60.35,60.4,60.28,60.37,23511.0,58.1468,58.1949,58.0793,58.166,23511.0
2021-03-24 14:00:00,60.36,60.36,60.25,60.31,23378.0,58.1564,58.1564,58.0504,58.1082,23378.0
2021-03-24 14:10:00,60.3,60.36,59.71,60.03,73111.0,58.0986,58.1564,57.5301,57.8384,73111.0
2021-03-24 14:20:00,60.04,60.13,59.9,59.91,46482.0,57.8481,57.9348,57.7132,57.7228,46482.0
2021-03-24 14:30:00,59.9,59.93,59.56,59.57,87318.0,57.7132,57.7421,57.3856,57.3952,87318.0
2021-03-24 14:40:00,59.58,59.7,59.27,59.69,164643.0,57.4049,57.5205,57.1062,57.5109,164643.0
2021-03-24 14:50:00,59.67,59.91,59.61,59.77,58905.0,57.4916,57.7228,57.4338,57.5879,58905.0
2021-03-24 15:00:00,59.75,59.96,59.74,59.84,95258.0,57.5687,57.771,57.559,57.6554,95258.0
2021-03-24 15:10:00,59.84,60.04,59.83,59.96,79579.0,57.6554,57.8481,57.6457,57.771,79579.0
2021-03-24 15:20:00,59.95,59.96,59.7,59.83,72298.0,57.7614,57.771,57.5205,57.6457,72298.0
2021-03-24 15:30:00,59.83,59.89,59.39,59.41,159615.0,57.6457,57.7036,57.2218,57.2411,159615.0
2021-03-24 15:40:00,59.41,59.58,59.36,59.38,249067.0,57.2411,57.4049,57.1929,57.2122,249067.0
2021-03-24 15:50:00,59.37,59.41,59.11,59.16,313458.0,57.2025,57.2411,56.952,57.0002,313458.0
2021-03-25 09:30:00,58.47,58.52,57.77,58.27,198486.0,56.3354,56.3836,55.661,56.1427,198486.0
2021-03-25 09:40:00,58.28,59.26,58.22,59.13,173001.0,56.1523,57.0966,56.0945,56.9713,173001.0
2021-03-25 09:50:00,59.08,59.17,58.67,58.92,126848.0,56.9231,57.0098,56.5281,56.769,126848.0
2021-03-25 10:00:00,58.89,59.62,58.83,59.56,170248.0,56.7401,57.4434,56.6823,57.3856,170248.0
2021-03-25 10:10:00,59.57,59.65,59.25,59.44,78577.0,57.3952,57.4723,57.0869,57.27,78577.0
2021-03-25 10:20:00,59.46,59.76,59.43,59.64,86197.0,57.2893,57.5783,57.2604,57.4627,86197.0
2021-03-25 10:30:00,59.65,59.72,59.23,59.42,95466.0,57.4723,57.5398,57.0677,57.2507,95466.0
2021-03-25 10:40:00,59.43,59.43,58.83,58.83,87739.0,57.2604,57.2604,56.6823,56.6823,87739.0
2021-03-25 10:50:00,58.83,58.95,58.69,58.93,99888.0,56.6823,56.7979,56.5474,56.7786,99888.0
2021-03-25 11:00:00,58.91,58.93,58.69,58.78,53622.0,56.7593,56.7786,56.5474,56.6341,53622.0
2021-03-25 11:10:00,58.79,59.1,58.74,59.06,41123.0,56.6437,56.9424,56.5955,56.9039,41123.0
2021-03-25 11:20:00,59.06,59.17,58.95,59.17,29926.0,56.9039,57.0098,56.7979,57.0098,29926.0
2021-03-25 11:30:00,59.18,59.54,59.14,59.5,75706.0,57.0195,57.3663,56.9809,57.3278,75706.0
2021-03-25 11:40:00,59.47,59.66,59.42,59.65,51609.0,57.2989,57.482,57.2507,57.4723,51609.0
2021-03-25 11:50:00,59.6,59.96,59.57,59.92,87851.0,57.4241,57.771,57.3952,57.7325,87851.0
2021-03-25 12:00:00,59.95,60.11,59.87,59.93,67811.0,57.7614,57.9155,57.6843,57.7421,67811.0
2021-03-25 12:10:00,59.98,60.22,59.88,60.16,62314.0,57.7903,58.0215,57.6939,57.9637,62314.0
2021-03-25 12:20:00,60.15,60.51,60.08,60.39,73043.0,57.9541,58.3009,57.8866,58.1853,73043.0
2021-03-25 12:30:00,60.43,60.49,60.33,60.42,48420.0,58.2238,58.2817,58.1275,58.2142,48420.0
2021-03-25 12:40:00,60.43,60.8,60.4,60.78,66884.0,58.2238,58.5803,58.1949,58.5611,66884.0
2021-03-25 12:50:00,60.76,60.79,60.37,60.4,114294.0,58.5418,58.5707,58.166,58.1949,114294.0
2021-03-25 13:00:00,60.4,60.41,60.12,60.33,67762.0,58.1949,58.2046,57.9252,58.1275,67762.0
2021-03-25 13:10:00,60.34,60.44,60.25,60.27,40091.0,58.1371,58.2335,58.0504,58.0697,40091.0
2021-03-25 13:20:00,60.29,60.32,60.1,60.14,43190.0,58.089,58.1179,57.9059,57.9444,43190.0
2021-03-25 13:30:00,60.13,60.14,59.88,60.0,42201.0,57.9348,57.9444,57.6939,57.8095,42201.0
2021-03-25 13:40:00,59.98,60.21,59.88,60.0,51080.0,57.7903,58.0119,57.6939,57.8095,51080.0
2021-03-25 13:50:00,59.98,60.02,59.79,59.79,30160.0,57.7903,57.8288,57.6072,57.6072,30160.0
2021-03-25 14:00:00,59.8,59.88,59.7,59.8,38454.0,57.6168,57.6939,57.5205,57.6168,38454.0
2021-03-25 14:10:00,59.79,60.09,59.78,60.03,33403.0,57.6072,57.8963,57.5976,57.8384,33403.0
2021-03-25 14:20:00,60.04,60.04,59.75,59.75,32992.0,57.8481,57.8481,57.5687,57.5687,32992.0
2021-03-25 14:30:00,59.74,59.98,59.71,59.94,43954.0,57.559,57.7903,57.5301,57.7517,43954.0
2021-03-25 14:40:00,59.94,60.07,59.93,59.98,38937.0,57.7517,57.877,57.7421,57.7903,38937.0
2021-03-25 14:50:00,59.96,60.18,59.93,60.16,33999.0,57.771,57.983,57.7421,57.9637,33999.0
2021-03-25 15:00:00,60.14,60.25,60.07,60.07,94257.0,57.9444,58.0504,57.877,57.877,94257.0
2021-03-25 15:10:00,60.07,60.33,60.07,60.33,41863.0,57.877,58.1275,57.877,58.1275,41863.0
2021-03-25 15:20:00,60.33,60.4,60.28,60.35,45989.0,58.1275,58.1949,58.0793,58.1468,45989.0
2021-03-25 15:30:00,60.36,60.49,60.31,60.46,60111.0,58.1564,58.2817,58.1082,58.2527,60111.0
2021-03-25 15:40:00,60.48,60.59,60.46,60.53,94195.0,58.272,58.378,58.2527,58.3202,94195.0
2021-03-25 15:50:00,60.55,60.74,60.55,60.72,372563.0,58.3395,58.5225,58.3395,58.5033,372563.0
2021-03-26 09:30:00,61.0,61.17,60.27,60.35,107484.0,58.773,58.9368,58.0697,58.1468,107484.0
2021-03-26 09:40:00,60.36,60.89,60.28,60.86,84493.0,58.1564,58.667,58.0793,58.6381,84493.0
2021-03-26 09:50:00,60.86,60.89,60.36,60.39,40265.0,58.6381,58.667,58.1564,58.1853,40265.0
2021-03-26 10:00:00,60.42,60.65,60.25,60.61,46664.0,58.2142,58.4358,58.0504,58.3973,46664.0
2021-03-26 10:10:00,60.59,60.85,60.49,60.52,40232.0,58.378,58.6285,58.2817,58.3106,40232.0
2021-03-26 10:20:00,60.53,60.65,60.47,60.63,24092.0,58.3202,58.4358,58.2624,58.4165,24092.0
2021-03-26 10:30:00,60.66,60.71,60.51,60.55,47691.0,58.4454,58.4936,58.3009,58.3395,47691.0
2021-03-26 10:40:00,60.55,60.56,60.14,60.15,69115.0,58.3395,58.3491,57.9444,57.9541,69115.0
2021-03-26 10:50:00,60.14,60.3,60.04,60.18,62400.0,57.9444,58.0986,57.8481,57.983,62400.0
2021-03-26 11:00:00,60.19,60.39,60.07,60.26,49932.0,57.9926,58.1853,57.877,58.06,49932.0
2021-03-26 11:10:00,60.25,60.25,59.68,59.79,155169.0,58.0504,58.0504,57.5012,57.6072,155169.0
2021-03-26 11:20:00,59.78,59.96,59.65,59.77,134672.0,57.5976,57.771,57.4723,57.5879,134672.0
2021-03-26 11:30:00,59.75,60.19,59.69,60.18,90837.0,57.5687,57.9926,57.5109,57.983,90837.0
2021-03-26 11:40:00,60.18,60.22,60.05,60.05,19006.0,57.983,58.0215,57.8577,57.8577,19006.0
2021-03-26 11:50:00,60.03,60.05,59.9,59.99,26006.0,57.8384,57.8577,57.7132,57.7999,26006.0
2021-03-26 12:00:00,59.96,60.1,59.8,59.9,40991.0,57.771,57.9059,57.6168,57.7132,40991.0
2021-03-26 12:10:00,59.91,60.18,59.9,60.12,35806.0,57.7228,57.983,57.7132,57.9252,35806.0
2021-03-26 12:20:00,60.13,60.23,60.07,60.23,26726.0,57.9348,58.0311,57.877,58.0311,26726.0
2021-03-26 12:30:00,60.23,60.45,60.23,60.39,45140.0,58.0311,58.2431,58.0311,58.1853,45140.0
2021-03-26 12:40:00,60.38,60.4,60.16,60.35,34455.0,58.1757,58.1949,57.9637,58.1468,34455.0
2021-03-26 12:50:00,60.33,60.36,59.96,60.08,58239.0,58.1275,58.1564,57.771,57.8866,58239.0
2021-03-26 13:00:00,60.09,60.32,60.02,60.23,32771.0,57.8963,58.1179,57.8288,58.0311,32771.0
2021-03-26 13:10:00,60.23,60.25,60.12,60.19,30227.0,58.0311,58.0504,57.9252,57.9926,30227.0
2021-03-26 13:20:00,60.2,60.24,60.13,60.2,30551.0,58.0022,58.0408,57.9348,58.0022,30551.0
2021-03-26 13:30:00,60.22,60.28,60.01,60.01,22211.0,58.0215,58.0793,57.8192,57.8192,22211.0
2021-03-26 13:40:00,60.0,60.07,59.93,59.94,25299.0,57.8095,57.877,57.7421,57.7517,25299.0
2021-03-26 13:50:00,59.95,60.17,59.95,60.1,27111.0,57.7614,57.9733,57.7614,57.9059,27111.0
2021-03-26 14:00:00,60.09,60.1,59.66,59.68,67386.0,57.8963,57.9059,57.482,57.5012,67386.0
2021-03-26 14:10:00,59.7,59.7,59.37,59.48,67213.0,57.5205,57.5205,57.2025,57.3085,67213.0
2021-03-26 14:20:00,59.48,59.78,59.45,59.68,46802.0,57.3085,57.5976,57.2796,57.5012,46802.0
2021-03-26 14:30:00,59.68,59.87,59.62,59.78,45931.0,57.5012,57.6843,57.4434,57.5976,45931.0
2021-03-26 14:40:00,59.78,59.8,59.35,59.37,53880.0,57.5976,57.6168,57.1833,57.2025,53880.0
2021-03-26 14:50:00,59.35,59.93,59.35,59.87,125263.0,57.1833,57.7421,57.1833,57.6843,125263.0
2021-03-26 15:00:00,59.86,59.87,59.75,59.77,60244.0,57.6747,57.6843,57.5687,57.5879,60244.0
2021-03-26 15:10:00,59.77,60.32,59.74,60.31,77876.0,57.5879,58.1179,57.559,58.1082,77876.0
2021-03-26 15:20:00,60.29,60.6,60.27,60.58,137889.0,58.089,58.3876,58.0697,58.3684,137889.0
2021-03-26 15:30:00,60.58,60.7,60.47,60.56,103910.0,58.3684,58.484,58.2624,58.3491,103910.0
2021-03-26 15:40:00,60.57,60.76,60.43,60.76,98347.0,58.3587,58.5418,58.2238,58.5418,98347.0
2021-03-26 15:50:00,60.8,61.03,60.73,60.99,313575.0,58.5803,58.8019,58.5129,58.7634,313575.0
2021-03-29 09:30:00,60.62,61.09,60.52,61.0,78681.0,58.4069,58.8597,58.3106,58.773,78681.0
2021-03-29 09:40:00,61.01,61.04,60.52,60.64,61098.0,58.7827,58.8116,58.3106,58.4262,61098.0
2021-03-29 09:50:00,60.68,60.96,60.62,60.76,71354.0,58.4647,58.7345,58.4069,58.5418,71354.0
2021-03-29 10:00:00,60.75,60.79,60.52,60.55,54229.0,58.5322,58.5707,58.3106,58.3395,54229.0
2021-03-29 10:10:00,60.53,60.68,60.37,60.45,42033.0,58.3202,58.4647,58.166,58.2431,42033.0
2021-03-29 10:20:00,60.44,60.45,60.1,60.15,42658.0,58.2335,58.2431,57.9059,57.9541,42658.0
2021-03-29 10:30:00,60.25,60.34,60.08,60.1,66421.0,58.0504,58.1371,57.8866,57.9059,66421.0
2021-03-29 10:40:00,60.09,60.45,60.05,60.39,113458.0,57.8963,58.2431,57.8577,58.1853,113458.0
2021-03-29 10:50:00,60.38,60.41,59.85,59.98,157657.0,58.1757,58.2046,57.665,57.7903,157657.0
2021-03-29 11:00:00,60.0,60.08,59.77,59.79,66297.0,57.8095,57.8866,57.5879,57.6072,66297.0
2021-03-29 11:10:00,59.8,59.84,59.26,59.3,126902.0,57.6168,57.6554,57.0966,57.1351,126902.0
2021-03-29 11:20:00,59.3,59.59,59.25,59.54,49047.0,57.1351,57.4145,57.0869,57.3663,49047.0
2021-03-29 11:30:00,59.56,60.01,59.55,59.71,83649.0,57.3856,57.8192,57.376,57.5301,83649.0
2021-03-29 11:40:00,59.68,59.79,59.61,59.7,39588.0,57.5012,57.6072,57.4338,57.5205,39588.0
2021-03-29 11:50:00,59.7,59.79,59.62,59.7,49056.0,57.5205,57.6072,57.4434,57.5205,49056.0
2021-03-29 12:00:00,59.7,59.76,59.51,59.54,41823.0,57.5205,57.5783,57.3374,57.3663,41823.0
2021-03-29 12:10:00,59.55,59.6,59.49,59.55,26005.0,57.376,57.4241,57.3182,57.376,26005.0
2021-03-29 12:20:00,59.55,59.73,59.49,59.69,33350.0,57.376,57.5494,57.3182,57.5109,33350.0
2021-03-29 12:30:00,59.69,59.88,59.67,59.84,42964.0,57.5109,57.6939,57.4916,57.6554,42964.0
2021-03-29 12:40:00,59.83,59.9,59.75,59.79,21777.0,57.6457,57.7132,57.5687,57.6072,21777.0
2021-03-29 12:50:00,59.82,60.0,59.69,59.97,75399.0,57.6361,57.8095,57.5109,57.7806,75399.0
2021-03-29 13:00:00,59.96,60.02,59.87,59.96,116508.0,57.771,57.8288,57.6843,57.771,116508.0
2021-03-29 13:10:00,59.95,60.0,59.73,59.8,38900.0,57.7614,57.8095,57.5494,57.6168,38900.0
2021-03-29 13:20:00,59.81,59.87,59.73,59.77,23186.0,57.6265,57.6843,57.5494,57.5879,23186.0
2021-03-29 13:30:00,59.77,59.96,59.76,59.77,22194.0,57.5879,57.771,57.5783,57.5879,22194.0
2021-03-29 13:40:00,59.8,59.8,59.55,59.58,19214.0,57.6168,57.6168,57.376,57.4049,19214.0
2021-03-29 13:50:00,59.59,59.69,59.54,59.62,27095.0,57.4145,57.5109,57.3663,57.4434,27095.0
2021-03-29 14:00:00,59.63,59.8,59.54,59.77,25722.0,57.453,57.6168,57.3663,57.5879,25722.0
2021-03-29 14:10:00,59.78,59.83,59.67,59.69,13335.0,57.5976,57.6457,57.4916,57.5109,13335.0
2021-03-29 14:20:00,59.69,59.83,59.68,59.79,25627.0,57.5109,57.6457,57.5012,57.6072,25627.0
2021-03-29 14:30:00,59.78,59.83,59.55,59.59,29388.0,57.5976,57.6457,57.376,57.4145,29388.0
2021-03-29 14:40:00,59.58,59.84,59.58,59.73,40810.0,57.4049,57.6554,57.4049,57.5494,40810.0
2021-03-29 14:50:00,59.69,59.76,59.6,59.75,34674.0,57.5109,57.5783,57.4241,57.5687,34674.0
2021-03-29 15:00:00,59.75,59.92,59.75,59.91,34073.0,57.5687,57.7325,57.5687,57.7228,34073.0
2021-03-29 15:10:00,59.91,60.01,59.87,59.96,65202.0,57.7228,57.8192,57.6843,57.771,65202.0
2021-03-29 15:20:00,59.97,60.1,59.94,60.09,36030.0,57.7806,57.9059,57.7517,57.8963,36030.0
2021-03-29 15:30:00,60.08,60.09,59.89,59.95,52868.0,57.8866,57.8963,57.7036,57.7614,52868.0
2021-03-29 15:40:00,59.95,59.96,59.7,59.74,80744.0,57.7614,57.771,57.5205,57.559,80744.0
2021-03-29 15:50:00,59.72,59.8,59.65,59.72,247359.0,57.5398,57.6168,57.4723,57.5398,247359.0
2021-03-30 09:30:00,59.95,60.2,59.84,59.98,87484.0,57.7614,58.0022,57.6554,57.7903,87484.0
2021-03-30 09:40:00,59.95,60.39,59.78,60.16,82804.0,57.7614,58.1853,57.5976,57.9637,82804.0
2021-03-30 09:50:00,60.15,61.0,60.04,60.98,127154.0,57.9541,58.773,57.8481,58.7538,127154.0
2021-03-30 10:00:00,61.0,61.07,60.68,60.77,80290.0,58.773,58.8405,58.4647,58.5514,80290.0
2021-03-30 10:10:00,60.81,61.22,60.73,60.93,149639.0,58.59,58.985,58.5129,58.7056,149639.0
2021-03-30 10:20:00,60.93,61.09,60.67,61.09,104143.0,58.7056,58.8597,58.4551,58.8597,104143.0
2021-03-30 10:30:00,61.06,61.24,60.97,61.01,120170.0,58.8308,59.0043,58.7441,58.7827,120170.0
2021-03-30 10:40:00,61.03,61.13,60.9,60.97,57963.0,58.8019,58.8983,58.6767,58.7441,57963.0
2021-03-30 10:50:00,60.98,61.02,60.76,60.9,45813.0,58.7538,58.7923,58.5418,58.6767,45813.0
2021-03-30 11:00:00,60.92,61.18,60.92,61.17,82203.0,58.696,58.9465,58.696,58.9368,82203.0
2021-03-30 11:10:00,61.16,61.3,61.12,61.25,43515.0,58.9272,59.0621,58.8887,59.0139,43515.0
2021-03-30 11:20:00,61.25,61.32,61.09,61.29,126625.0,59.0139,59.0814,58.8597,59.0524,126625.0
2021-03-30 11:30:00,61.29,61.5,61.19,61.37,141996.0,59.0524,59.2548,58.9561,59.1295,141996.0
2021-03-30 11:40:00,61.37,61.42,61.11,61.19,47540.0,59.1295,59.1777,58.879,58.9561,47540.0
2021-03-30 11:50:00,61.18,61.26,61.11,61.22,75351.0,58.9465,59.0235,58.879,58.985,75351.0
2021-03-30 12:00:00,61.21,61.29,61.15,61.24,40769.0,58.9754,59.0524,58.9176,59.0043,40769.0
2021-03-30 12:10:00,61.25,61.25,61.09,61.13,35232.0,59.0139,59.0139,58.8597,58.8983,35232.0
2021-03-30 12:20:00,61.12,61.25,61.07,61.24,26742.0,58.8887,59.0139,58.8405,59.0043,26742.0
2021-03-30 12:30:00,61.23,61.25,61.08,61.16,36525.0,58.9946,59.0139,58.8501,58.9272,36525.0
2021-03-30 12:40:00,61.17,61.18,61.07,61.16,23460.0,58.9368,58.9465,58.8405,58.9272,23460.0
2021-03-30 12:50:00,61.2,61.22,61.1,61.14,18384.0,58.9657,58.985,58.8694,58.9079,18384.0
2021-03-30 13:00:00,61.11,61.16,61.01,61.08,20116.0,58.879,58.9272,58.7827,58.8501,20116.0
2021-03-30 13:10:00,61.07,61.15,61.03,61.14,56079.0,58.8405,58.9176,58.8019,58.9079,56079.0
2021-03-30 13:20:00,61.15,61.24,61.07,61.1,133723.0,58.9176,59.0043,58.8405,58.8694,133723.0
2021-03-30 13:30:00,61.1,61.14,60.93,61.09,38756.0,58.8694,58.9079,58.7056,58.8597,38756.0
2021-03-30 13:40:00,61.09,61.13,61.05,61.09,33977.0,58.8597,58.8983,58.8212,58.8597,33977.0
2021-03-30 13:50:00,61.11,61.27,61.11,61.21,31436.0,58.879,59.0332,58.879,58.9754,31436.0
2021-03-30 14:00:00,61.2,61.27,61.09,61.24,60377.0,58.9657,59.0332,58.8597,59.0043,60377.0
2021-03-30 14:10:00,61.22,61.34,61.14,61.24,53078.0,58.985,59.1006,58.9079,59.0043,53078.0
2021-03-30 14:20:00,61.26,61.41,61.23,61.35,36163.0,59.0235,59.1681,58.9946,59.1103,36163.0
2021-03-30 14:30:00,61.35,61.49,61.28,61.29,44229.0,59.1103,59.2451,59.0428,59.0524,44229.0
2021-03-30 14:40:00,61.29,61.35,61.21,61.29,15270.0,59.0524,59.1103,58.9754,59.0524,15270.0
2021-03-30 14:50:00,61.31,61.54,61.31,61.54,45651.0,59.0717,59.2933,59.0717,59.2933,45651.0
2021-03-30 15:00:00,61.53,61.72,61.51,61.55,81449.0,59.2837,59.4667,59.2644,59.303,81449.0
2021-03-30 15:10:00,61.53,61.53,61.37,61.42,34865.0,59.2837,59.2837,59.1295,59.1777,34865.0
2021-03-30 15:20:00,61.42,61.49,61.32,61.42,63172.0,59.1777,59.2451,59.0814,59.1777,63172.0
2021-03-30 15:30:00,61.43,61.45,61.3,61.35,53573.0,59.1873,59.2066,59.0621,59.1103,53573.0
2021-03-30 15:40:00,61.36,61.38,61.19,61.2,89352.0,59.1199,59.1392,58.9561,58.9657,89352.0
2021-03-30 15:50:00,61.2,61.32,61.05,61.23,293231.0,58.9657,59.0814,58.8212,58.9946,293231.0
2021-03-31 09:30:00,61.24,61.37,60.45,60.57,187580.0,59.0043,59.1295,58.2431,58.3587,187580.0
2021-03-31 09:40:00,60.57,60.59,60.34,60.43,100313.0,58.3587,58.378,58.1371,58.2238,100313.0
2021-03-31 09:50:00,60.41,60.98,60.41,60.88,43753.0,58.2046,58.7538,58.2046,58.6574,43753.0
2021-03-31 10:00:00,60.86,61.0,60.66,60.73,28331.0,58.6381,58.773,58.4454,58.5129,28331.0
2021-03-31 10:10:00,60.69,60.83,60.47,60.52,43371.0,58.4744,58.6092,58.2624,58.3106,43371.0
2021-03-31 10:20:00,60.52,60.57,60.37,60.39,93397.0,58.3106,58.3587,58.166,58.1853,93397.0
2021-03-31 10:30:00,60.42,60.7,60.27,60.69,76451.0,58.2142,58.484,58.0697,58.4744,76451.0
2021-03-31 10:40:00,60.72,60.73,60.35,60.35,37738.0,58.5033,58.5129,58.1468,58.1468,37738.0
2021-03-31 10:50:00,60.34,60.72,60.32,60.69,59189.0,58.1371,58.5033,58.1179,58.4744,59189.0
2021-03-31 11:00:00,60.67,60.82,60.66,60.74,51035.0,58.4551,58.5996,58.4454,58.5225,51035.0
2021-03-31 11:10:00,60.72,60.85,60.62,60.82,52151.0,58.5033,58.6285,58.4069,58.5996,52151.0
2021-03-31 11:20:00,60.82,60.84,60.55,60.57,32513.0,58.5996,58.6189,58.3395,58.3587,32513.0
2021-03-31 11:30:00,60.55,60.61,60.47,60.52,47063.0,58.3395,58.3973,58.2624,58.3106,47063.0
2021-03-31 11:40:00,60.51,60.73,60.51,60.73,35901.0,58.3009,58.5129,58.3009,58.5129,35901.0
2021-03-31 11:50:00,60.73,60.8,60.66,60.69,32319.0,58.5129,58.5803,58.4454,58.4744,32319.0
2021-03-31 12:00:00,60.68,60.72,60.54,60.7,27578.0,58.4647,58.5033,58.3298,58.484,27578.0
2021-03-31 12:10:00,60.7,60.7,60.53,60.67,49873.0,58.484,58.484,58.3202,58.4551,49873.0
2021-03-31 12:20:00,60.69,60.82,60.67,60.71,37882.0,58.4744,58.5996,58.4551,58.4936,37882.0
2021-03-31 12:30:00,60.72,60.86,60.68,60.84,29002.0,58.5033,58.6381,58.4647,58.6189,29002.0
2021-03-31 12:40:00,60.83,60.97,60.8,60.95,24152.0,58.6092,58.7441,58.5803,58.7249,24152.0
2021-03-31 12:50:00,60.94,60.96,60.85,60.87,42518.0,58.7152,58.7345,58.6285,58.6478,42518.0
2021-03-31 13:00:00,60.87,60.98,60.82,60.96,31942.0,58.6478,58.7538,58.5996,58.7345,31942.0
2021-03-31 13:10:00,60.96,61.01,60.91,60.93,75493.0,58.7345,58.7827,58.6863,58.7056,75493.0
2021-03-31 13:20:00,60.93,61.0,60.85,60.92,32752.0,58.7056,58.773,58.6285,58.696,32752.0
2021-03-31 13:30:00,60.92,61.23,60.91,61.12,83133.0,58.696,58.9946,58.6863,58.8887,83133.0
2021-03-31 13:40:00,61.11,61.14,60.96,61.14,43073.0,58.879,58.9079,58.7345,58.9079,43073.0
2021-03-31 13:50:00,61.13,61.16,61.07,61.16,42546.0,58.8983,58.9272,58.8405,58.9272,42546.0
2021-03-31 14:00:00,61.17,61.21,61.06,61.15,81229.0,58.9368,58.9754,58.8308,58.9176,81229.0
2021-03-31 14:10:00,61.15,61.26,61.11,61.15,88779.0,58.9176,59.0235,58.879,58.9176,88779.0
2021-03-31 14:20:00,61.15,61.23,61.13,61.19,40465.0,58.9176,58.9946,58.8983,58.9561,40465.0
2021-03-31 14:30:00,61.21,61.28,61.19,61.25,53210.0,58.9754,59.0428,58.9561,59.0139,53210.0
2021-03-31 14:40:00,61.25,61.35,61.17,61.25,33017.0,59.0139,59.1103,58.9368,59.0139,33017.0
2021-03-31 14:50:00,61.25,61.29,61.14,61.18,42229.0,59.0139,59.0524,58.9079,58.9465,42229.0
2021-03-31 15:00:00,61.17,61.22,61.09,61.21,41713.0,58.9368,58.985,58.8597,58.9754,41713.0
2021-03-31 15:10:00,61.22,61.32,61.14,61.3,46035.0,58.985,59.0814,58.9079,59.0621,46035.0
2021-03-31 15:20:00,61.3,61.4,61.26,61.3,57225.0,59.0621,59.1584,59.0235,59.0621,57225.0
2021-03-31 15:30:00,61.31,61.4,61.11,61.12,74766.0,59.0717,59.1584,58.879,58.8887,74766.0
2021-03-31 15:40:00,61.12,61.14,61.0,61.03,95114.0,58.8887,58.9079,58.773,58.8019,95114.0
2021-03-31 15:50:00,61.02,61.06,60.75,60.76,483309.0,58.7923,58.8308,58.5322,58.5418,483309.0
2021-04-01 09:30:00,61.29,61.93,60.91,61.79,236668.0,59.0524,59.6691,58.6863,59.5342,236668.0
2021-04-01 09:40:00,61.77,61.94,61.19,61.19,71362.0,59.5149,59.6787,58.9561,58.9561,71362.0
2021-04-01 09:50:00,61.16,62.11,61.03,62.07,201528.0,58.9272,59.8425,58.8019,59.804,201528.0
2021-04-01 10:00:00,62.03,62.1,61.73,61.95,223568.0,59.7654,59.8329,59.4764,59.6884,223568.0
2021-04-01 10:10:00,61.99,62.19,61.58,61.73,198880.0,59.7269,59.9196,59.3319,59.4764,198880.0
2021-04-01 10:20:00,61.74,61.76,61.45,61.68,61746.0,59.486,59.5053,59.2066,59.4282,61746.0
2021-04-01 10:30:00,61.68,61.68,61.45,61.53,68368.0,59.4282,59.4282,59.2066,59.2837,68368.0
2021-04-01 10:40:00,61.51,61.72,61.48,61.67,64737.0,59.2644,59.4667,59.2355,59.4186,64737.0
2021-04-01 10:50:00,61.66,61.78,61.31,61.44,74612.0,59.4089,59.5246,59.0717,59.197,74612.0
2021-04-01 11:00:00,61.4,61.55,61.17,61.24,63799.0,59.1584,59.303,58.9368,59.0043,63799.0
2021-04-01 11:10:00,61.23,61.39,61.16,61.3,40377.0,58.9946,59.1488,58.9272,59.0621,40377.0
2021-04-01 11:20:00,61.3,61.57,61.26,61.57,46992.0,59.0621,59.3222,59.0235,59.3222,46992.0
2021-04-01 11:30:00,61.56,61.75,61.52,61.7,40220.0,59.3126,59.4957,59.2741,59.4475,40220.0
2021-04-01 11:40:00,61.71,61.71,61.56,61.56,30771.0,59.4571,59.4571,59.3126,59.3126,30771.0
2021-04-01 11:50:00,61.57,61.74,61.46,61.65,30226.0,59.3222,59.486,59.2162,59.3993,30226.0
2021-04-01 12:00:00,61.62,61.78,61.62,61.76,26432.0,59.3704,59.5246,59.3704,59.5053,26432.0
2021-04-01 12:10:00,61.75,61.92,61.59,61.88,73682.0,59.4957,59.6594,59.3415,59.6209,73682.0
2021-04-01 12:20:00,61.89,61.96,61.78,61.78,35640.0,59.6305,59.698,59.5246,59.5246,35640.0
2021-04-01 12:30:00,61.78,61.85,61.73,61.74,25341.0,59.5246,59.592,59.4764,59.486,25341.0
2021-04-01 12:40:00,61.74,61.83,61.66,61.73,58189.0,59.486,59.5727,59.4089,59.4764,58189.0
2021-04-01 12:50:00,61.72,61.74,61.56,61.58,28207.0,59.4667,59.486,59.3126,59.3319,28207.0
2021-04-01 13:00:00,61.58,61.81,61.51,61.75,104529.0,59.3319,59.5535,59.2644,59.4957,104529.0
2021-04-01 13:10:00,61.75,61.86,61.71,61.75,65796.0,59.4957,59.6016,59.4571,59.4957,65796.0
2021-04-01 13:20:00,61.76,61.82,61.73,61.74,29102.0,59.5053,59.5631,59.4764,59.486,29102.0
2021-04-01 13:30:00,61.74,62.0,61.73,61.96,66902.0,59.486,59.7365,59.4764,59.698,66902.0
2021-04-01 13:40:00,61.98,62.07,61.97,61.99,49554.0,59.7173,59.804,59.7076,59.7269,49554.0
2021-04-01 13:50:00,62.0,62.07,61.96,62.06,40183.0,59.7365,59.804,59.698,59.7943,40183.0
2021-04-01 14:00:00,62.07,62.11,61.99,62.06,41993.0,59.804,59.8425,59.7269,59.7943,41993.0
2021-04-01 14:10:00,62.07,62.14,61.97,62.03,32542.0,59.804,59.8714,59.7076,59.7654,32542.0
2021-04-01 14:20:00,62.04,62.12,62.02,62.06,25654.0,59.7751,59.8521,59.7558,59.7943,25654.0
2021-04-01 14:30:00,62.07,62.23,62.05,62.19,43638.0,59.804,59.9581,59.7847,59.9196,43638.0
2021-04-01 14:40:00,62.2,62.21,62.02,62.1,65962.0,59.9292,59.9389,59.7558,59.8329,65962.0
2021-04-01 14:50:00,62.11,62.14,62.01,62.12,33006.0,59.8425,59.8714,59.7462,59.8521,33006.0
2021-04-01 15:00:00,62.12,62.14,62.0,62.07,47447.0,59.8521,59.8714,59.7365,59.804,47447.0
2021-04-01 15:10:00,62.07,62.1,61.89,61.95,74269.0,59.804,59.8329,59.6305,59.6884,74269.0
2021-04-01 15:20:00,61.94,61.95,61.79,61.84,39138.0,59.6787,59.6884,59.5342,59.5824,39138.0
2021-04-01 15:30:00,61.84,61.87,61.68,61.79,65148.0,59.5824,59.6113,59.4282,59.5342,65148.0
2021-04-01 15:40:00,61.78,61.88,61.71,61.85,65839.0,59.5246,59.6209,59.4571,59.592,65839.0
2021-04-01 15:50:00,61.85,61.98,61.78,61.85,239327.0,59.592,59.7173,59.5246,59.592,239327.0
2021-04-05 09:30:00,62.78,63.44,62.68,62.95,182157.0,60.4881,61.124,60.3917,60.6518,182157.0
2021-04-05 09:40:00,62.95,63.21,62.64,63.16,107711.0,60.6518,60.9024,60.3532,60.8542,107711.0
2021-04-05 09:50:00,63.23,63.37,63.03,63.3,111545.0,60.9216,61.0565,60.7289,60.9891,111545.0
2021-04-05 10:00:00,63.31,63.32,63.05,63.13,52077.0,60.9987,61.0083,60.7482,60.8253,52077.0
2021-04-05 10:10:00,63.11,63.12,62.79,62.9,91912.0,60.806,60.8156,60.4977,60.6037,91912.0
2021-04-05 10:20:00,62.9,63.44,62.8,63.3,157052.0,60.6037,61.124,60.5073,60.9891,157052.0
2021-04-05 10:30:00,63.29,63.48,63.25,63.33,69739.0,60.9794,61.1625,60.9409,61.018,69739.0
2021-04-05 10:40:00,63.34,63.47,63.16,63.28,72544.0,61.0276,61.1529,60.8542,60.9698,72544.0
2021-04-05 10:50:00,63.29,63.29,63.03,63.09,44509.0,60.9794,60.9794,60.7289,60.7867,44509.0
2021-04-05 11:00:00,63.09,63.11,62.98,63.01,35953.0,60.7867,60.806,60.6807,60.7097,35953.0
2021-04-05 11:10:00,63.03,63.14,62.96,63.09,33645.0,60.7289,60.8349,60.6615,60.7867,33645.0
2021-04-05 11:20:00,63.09,63.15,62.89,62.99,39294.0,60.7867,60.8445,60.594,60.6904,39294.0
2021-04-05 11:30:00,62.99,63.03,62.86,62.87,20518.0,60.6904,60.7289,60.5651,60.5748,20518.0
2021-04-05 11:40:00,62.86,62.9,62.7,62.73,45684.0,60.5651,60.6037,60.411,60.4399,45684.0
2021-04-05 11:50:00,62.72,62.72,62.53,62.64,45901.0,60.4302,60.4302,60.2472,60.3532,45901.0
2021-04-05 12:00:00,62.62,62.7,62.55,62.62,19246.0,60.3339,60.411,60.2664,60.3339,19246.0
2021-04-05 12:10:00,62.61,62.77,62.59,62.7,21812.0,60.3243,60.4784,60.305,60.411,21812.0
2021-04-05 12:20:00,62.69,62.81,62.67,62.81,25432.0,60.4013,60.517,60.3821,60.517,25432.0
2021-04-05 12:30:00,62.82,62.82,62.67,62.68,25686.0,60.5266,60.5266,60.3821,60.3917,25686.0
2021-04-05 12:40:00,62.69,62.83,62.69,62.77,19229.0,60.4013,60.5362,60.4013,60.4784,19229.0
2021-04-05 12:50:00,62.76,62.87,62.7,62.73,18334.0,60.4688,60.5748,60.411,60.4399,18334.0
2021-04-05 13:00:00,62.72,62.82,62.67,62.79,29191.0,60.4302,60.5266,60.3821,60.4977,29191.0
2021-04-05 13:10:00,62.8,62.8,62.67,62.71,23982.0,60.5073,60.5073,60.3821,60.4206,23982.0
2021-04-05 13:20:00,62.73,62.81,62.71,62.81,19643.0,60.4399,60.517,60.4206,60.517,19643.0
2021-04-05 13:30:00,62.8,62.92,62.79,62.87,18562.0,60.5073,60.6229,60.4977,60.5748,18562.0
2021-04-05 13:40:00,62.85,62.91,62.74,62.89,20995.0,60.5555,60.6133,60.4495,60.594,20995.0
2021-04-05 13:50:00,62.89,62.94,62.86,62.93,18726.0,60.594,60.6422,60.5651,60.6326,18726.0
2021-04-05 14:00:00,62.93,62.96,62.82,62.84,27519.0,60.6326,60.6615,60.5266,60.5459,27519.0
2021-04-05 14:10:00,62.85,63.0,62.82,62.98,22551.0,60.5555,60.7,60.5266,60.6807,22551.0
2021-04-05 14:20:00,62.97,62.98,62.86,62.9,23546.0,60.6711,60.6807,60.5651,60.6037,23546.0
2021-04-05 14:30:00,62.9,62.94,62.8,62.8,15905.0,60.6037,60.6422,60.5073,60.5073,15905.0
2021-04-05 14:40:00,62.8,63.0,62.76,62.99,39839.0,60.5073,60.7,60.4688,60.6904,39839.0
2021-04-05 14:50:00,62.98,63.01,62.86,62.92,36109.0,60.6807,60.7097,60.5651,60.6229,36109.0
2021-04-05 15:00:00,62.89,62.89,62.59,62.79,132232.0,60.594,60.594,60.305,60.4977,132232.0
2021-04-05 15:10:00,62.78,62.9,62.75,62.8,26614.0,60.4881,60.6037,60.4591,60.5073,26614.0
2021-04-05 15:20:00,62.8,62.8,62.59,62.63,36648.0,60.5073,60.5073,60.305,60.3435,36648.0
2021-04-05 15:30:00,62.62,62.7,62.57,62.64,42497.0,60.3339,60.411,60.2857,60.3532,42497.0
2021-04-05 15:40:00,62.64,62.66,62.52,62.54,73360.0,60.3532,60.3724,60.2375,60.2568,73360.0
2021-04-05 15:50:00,62.55,62.73,62.55,62.6,184204.0,60.2664,60.4399,60.2664,60.3146,184204.0
2021-04-06 09:30:00,62.82,63.24,62.65,63.2,98368.0,60.5266,60.9313,60.3628,60.8927,98368.0
2021-04-06 09:40:00,63.22,63.41,63.07,63.41,89390.0,60.912,61.0951,60.7675,61.0951,89390.0
2021-04-06 09:50:00,63.42,63.69,63.29,63.63,111174.0,61.1047,61.3648,60.9794,61.307,111174.0
2021-04-06 10:00:00,63.58,63.59,63.32,63.36,81630.0,61.2588,61.2685,61.0083,61.0469,81630.0
2021-04-06 10:10:00,63.37,63.64,63.24,63.57,63880.0,61.0565,61.3167,60.9313,61.2492,63880.0
2021-04-06 10:20:00,63.55,63.61,63.35,63.48,28733.0,61.2299,61.2877,61.0372,61.1625,28733.0
2021-04-06 10:30:00,63.48,63.63,63.46,63.61,37655.0,61.1625,61.307,61.1432,61.2877,37655.0
2021-04-06 10:40:00,63.62,63.64,63.33,63.36,37883.0,61.2974,61.3167,61.018,61.0469,37883.0
2021-04-06 10:50:00,63.33,63.5,63.28,63.37,45446.0,61.018,61.1818,60.9698,61.0565,45446.0
2021-04-06 11:00:00,63.36,63.36,63.15,63.28,37212.0,61.0469,61.0469,60.8445,60.9698,37212.0
2021-04-06 11:10:00,63.26,63.3,63.06,63.27,42707.0,60.9505,60.9891,60.7578,60.9602,42707.0
2021-04-06 11:20:00,63.29,63.33,63.18,63.3,25398.0,60.9794,61.018,60.8734,60.9891,25398.0
2021-04-06 11:30:00,63.27,63.5,63.24,63.5,24103.0,60.9602,61.1818,60.9313,61.1818,24103.0
2021-04-06 11:40:00,63.48,63.55,63.36,63.52,27550.0,61.1625,61.2299,61.0469,61.201,27550.0
2021-04-06 11:50:00,63.52,63.56,63.32,63.37,97495.0,61.201,61.2396,61.0083,61.0565,97495.0
2021-04-06 12:00:00,63.34,63.4,63.26,63.38,87870.0,61.0276,61.0854,60.9505,61.0661,87870.0
2021-04-06 12:10:00,63.38,63.41,63.31,63.36,42709.0,61.0661,61.0951,60.9987,61.0469,42709.0
2021-04-06 12:20:00,63.36,63.52,63.34,63.5,89042.0,61.0469,61.201,61.0276,61.1818,89042.0
2021-04-06 12:30:00,63.5,63.54,63.29,63.29,135031.0,61.1818,61.2203,60.9794,60.9794,135031.0
2021-04-06 12:40:00,63.27,63.73,63.2,63.67,111524.0,60.9602,61.4034,60.8927,61.3456,111524.0
2021-04-06 12:50:00,63.67,63.93,63.66,63.86,131100.0,61.3456,61.5961,61.3359,61.5286,131100.0
2021-04-06 13:00:00,63.85,64.28,63.79,64.08,204141.0,61.519,61.9333,61.4612,61.7406,204141.0
2021-04-06 13:10:00,64.11,64.33,64.03,64.13,92073.0,61.7695,61.9815,61.6924,61.7888,92073.0
2021-04-06 13:20:00,64.12,64.19,63.9,63.96,75996.0,61.7791,61.8466,61.5672,61.625,75996.0
2021-04-06 13:30:00,63.96,64.22,63.9,64.05,45706.0,61.625,61.8755,61.5672,61.7117,45706.0
2021-04-06 13:40:00,64.05,64.21,64.03,64.13,46927.0,61.7117,61.8658,61.6924,61.7888,46927.0
2021-04-06 13:50:00,64.1,64.14,64.04,64.11,20348.0,61.7599,61.7984,61.7021,61.7695,20348.0
2021-04-06 14:00:00,64.09,64.19,64.05,64.17,67902.0,61.7502,61.8466,61.7117,61.8273,67902.0
2021-04-06 14:10:00,64.17,64.3,64.1,64.27,37180.0,61.8273,61.9526,61.7599,61.9237,37180.0
2021-04-06 14:20:00,64.29,64.31,64.1,64.1,34180.0,61.9429,61.9622,61.7599,61.7599,34180.0
2021-04-06 14:30:00,64.13,64.13,63.83,63.84,34409.0,61.7888,61.7888,61.4997,61.5094,34409.0
2021-04-06 14:40:00,63.83,63.87,63.76,63.85,55149.0,61.4997,61.5383,61.4323,61.519,55149.0
2021-04-06 14:50:00,63.84,63.84,63.7,63.78,50577.0,61.5094,61.5094,61.3745,61.4515,50577.0
2021-04-06 15:00:00,63.78,63.85,63.63,63.64,68267.0,61.4515,61.519,61.307,61.3167,68267.0
2021-04-06 15:10:00,63.65,63.78,63.53,63.75,82559.0,61.3263,61.4515,61.2107,61.4226,82559.0
2021-04-06 15:20:00,63.73,63.73,63.61,63.65,34086.0,61.4034,61.4034,61.2877,61.3263,34086.0
2021-04-06 15:30:00,63.66,63.79,63.63,63.68,81233.0,61.3359,61.4612,61.307,61.3552,81233.0
2021-04-06 15:40:00,63.67,63.78,63.6,63.64,77080.0,61.3456,61.4515,61.2781,61.3167,77080.0
2021-04-06 15:50:00,63.63,63.69,63.46,63.62,319847.0,61.307,61.3648,61.1432,61.2974,319847.0
2021-04-07 09:30:00,63.6,63.77,62.32,62.46,193793.0,61.2781,61.4419,60.0448,60.1797,193793.0
2021-04-07 09:40:00,62.43,62.73,62.31,62.58,126004.0,60.1508,60.4399,60.0352,60.2954,126004.0
2021-04-07 09:50:00,62.57,63.14,62.51,63.12,83426.0,60.2857,60.8349,60.2279,60.8156,83426.0
2021-04-07 10:00:00,63.14,63.14,62.93,63.03,109689.0,60.8349,60.8349,60.6326,60.7289,109689.0
2021-04-07 10:10:00,63.04,63.07,62.78,62.88,104008.0,60.7386,60.7675,60.4881,60.5844,104008.0
2021-04-07 10:20:00,62.86,62.92,62.56,62.72,93391.0,60.5651,60.6229,60.2761,60.4302,93391.0
2021-04-07 10:30:00,62.72,62.86,62.66,62.78,29686.0,60.4302,60.5651,60.3724,60.4881,29686.0
2021-04-07 10:40:00,62.76,62.99,62.68,62.9,26588.0,60.4688,60.6904,60.3917,60.6037,26588.0
2021-04-07 10:50:00,62.88,62.94,62.73,62.88,61762.0,60.5844,60.6422,60.4399,60.5844,61762.0
2021-04-07 11:00:00,62.88,62.9,62.6,62.64,22572.0,60.5844,60.6037,60.3146,60.3532,22572.0
2021-04-07 11:10:00,62.63,62.73,62.61,62.63,25667.0,60.3435,60.4399,60.3243,60.3435,25667.0
2021-04-07 11:20:00,62.61,62.63,62.31,62.4,82096.0,60.3243,60.3435,60.0352,60.1219,82096.0
2021-04-07 11:30:00,62.39,62.39,62.09,62.09,86656.0,60.1123,60.1123,59.8232,59.8232,86656.0
2021-04-07 11:40:00,62.08,62.23,62.05,62.13,46008.0,59.8136,59.9581,59.7847,59.8618,46008.0
2021-04-07 11:50:00,62.13,62.33,62.1,62.29,38126.0,59.8618,60.0545,59.8329,60.0159,38126.0
2021-04-07 12:00:00,62.28,62.35,62.25,62.31,32935.0,60.0063,60.0737,59.9774,60.0352,32935.0
2021-04-07 12:10:00,62.3,62.31,62.06,62.07,78729.0,60.0256,60.0352,59.7943,59.804,78729.0
2021-04-07 12:20:00,62.08,62.1,61.97,62.04,44080.0,59.8136,59.8329,59.7076,59.7751,44080.0
2021-04-07 12:30:00,62.04,62.23,62.02,62.17,13321.0,59.7751,59.9581,59.7558,59.9003,13321.0
2021-04-07 12:40:00,62.18,62.19,62.08,62.12,25326.0,59.91,59.9196,59.8136,59.8521,25326.0
2021-04-07 12:50:00,62.12,62.29,61.96,62.18,93406.0,59.8521,60.0159,59.698,59.91,93406.0
2021-04-07 13:00:00,62.21,62.3,62.16,62.16,21176.0,59.9389,60.0256,59.8907,59.8907,21176.0
2021-04-07 13:10:00,62.17,62.17,61.95,62.11,114416.0,59.9003,59.9003,59.6884,59.8425,114416.0
2021-04-07 13:20:00,62.12,62.13,61.74,61.75,76911.0,59.8521,59.8618,59.486,59.4957,76911.0
2021-04-07 13:30:00,61.74,61.97,61.73,61.97,37996.0,59.486,59.7076,59.4764,59.7076,37996.0
2021-04-07 13:40:00,61.96,62.03,61.92,61.98,23080.0,59.698,59.7654,59.6594,59.7173,23080.0
2021-04-07 13:50:00,61.98,62.04,61.87,61.87,22854.0,59.7173,59.7751,59.6113,59.6113,22854.0
2021-04-07 14:00:00,61.86,62.38,61.86,62.15,73850.0,59.6016,60.1027,59.6016,59.8811,73850.0
2021-04-07 14:10:00,62.14,62.28,62.1,62.24,23987.0,59.8714,60.0063,59.8329,59.9678,23987.0
2021-04-07 14:20:00,62.23,62.25,62.14,62.15,35711.0,59.9581,59.9774,59.8714,59.8811,35711.0
2021-04-07 14:30:00,62.17,62.24,62.13,62.22,21263.0,59.9003,59.9678,59.8618,59.9485,21263.0
2021-04-07 14:40:00,62.22,62.36,62.21,62.33,30285.0,59.9485,60.0834,59.9389,60.0545,30285.0
2021-04-07 14:50:00,62.32,62.32,62.23,62.25,14267.0,60.0448,60.0448,59.9581,59.9774,14267.0
2021-04-07 15:00:00,62.27,62.34,62.24,62.29,19951.0,59.9967,60.0641,59.9678,60.0159,19951.0
2021-04-07 15:10:00,62.29,62.35,62.26,62.32,29001.0,60.0159,60.0737,59.987,60.0448,29001.0
2021-04-07 15:20:00,62.33,62.34,62.16,62.22,34787.0,60.0545,60.0641,59.8907,59.9485,34787.0
2021-04-07 15:30:00,62.23,62.25,62.04,62.16,76935.0,59.9581,59.9774,59.7751,59.8907,76935.0
2021-04-07 15:40:00,62.16,62.3,62.09,62.27,74718.0,59.8907,60.0256,59.8232,59.9967,74718.0
2021-04-07 15:50:00,62.29,62.31,62.1,62.13,222775.0,60.0159,60.0352,59.8329,59.8618,222775.0
2021-04-08 09:30:00,62.26,62.3,61.76,61.92,192324.0,59.987,60.0256,59.5053,59.6594,192324.0
2021-04-08 09:40:00,61.92,62.17,61.8,61.93,152940.0,59.6594,59.9003,59.5438,59.6691,152940.0
2021-04-08 09:50:00,61.95,62.2,61.89,62.15,45170.0,59.6884,59.9292,59.6305,59.8811,45170.0
2021-04-08 10:00:00,62.15,62.28,61.82,61.89,42740.0,59.8811,60.0063,59.5631,59.6305,42740.0
2021-04-08 10:10:00,61.91,62.14,61.83,62.07,50669.0,59.6498,59.8714,59.5727,59.804,50669.0
2021-04-08 10:20:00,62.05,62.3,62.05,62.27,49577.0,59.7847,60.0256,59.7847,59.9967,49577.0
2021-04-08 10:30:00,62.27,62.44,62.16,62.43,29509.0,59.9967,60.1605,59.8907,60.1508,29509.0
2021-04-08 10:40:00,62.46,62.6,62.36,62.36,58147.0,60.1797,60.3146,60.0834,60.0834,58147.0
2021-04-08 10:50:00,62.32,62.62,62.31,62.46,65757.0,60.0448,60.3339,60.0352,60.1797,65757.0
2021-04-08 11:00:00,62.5,62.56,62.31,62.41,83327.0,60.2183,60.2761,60.0352,60.1316,83327.0
2021-04-08 11:10:00,62.42,62.5,62.33,62.41,24188.0,60.1412,60.2183,60.0545,60.1316,24188.0
2021-04-08 11:20:00,62.41,62.48,62.37,62.46,29998.0,60.1316,60.199,60.093,60.1797,29998.0
2021-04-08 11:30:00,62.44,62.54,62.39,62.53,14338.0,60.1605,60.2568,60.1123,60.2472,14338.0
2021-04-08 11:40:00,62.54,62.55,62.44,62.5,17683.0,60.2568,60.2664,60.1605,60.2183,17683.0
2021-04-08 11:50:00,62.52,62.66,62.49,62.62,25734.0,60.2375,60.3724,60.2086,60.3339,25734.0
2021-04-08 12:00:00,62.62,62.64,62.52,62.63,19731.0,60.3339,60.3532,60.2375,60.3435,19731.0
2021-04-08 12:10:00,62.64,62.67,62.57,62.58,26221.0,60.3532,60.3821,60.2857,60.2954,26221.0
2021-04-08 12:20:00,62.59,62.67,62.59,62.63,24433.0,60.305,60.3821,60.305,60.3435,24433.0
2021-04-08 12:30:00,62.62,62.69,62.55,62.69,15236.0,60.3339,60.4013,60.2664,60.4013,15236.0
2021-04-08 12:40:00,62.68,62.72,62.6,62.7,17046.0,60.3917,60.4302,60.3146,60.411,17046.0
2021-04-08 12:50:00,62.71,62.72,62.64,62.66,15404.0,60.4206,60.4302,60.3532,60.3724,15404.0
2021-04-08 13:00:00,62.66,62.7,62.61,62.65,16353.0,60.3724,60.411,60.3243,60.3628,16353.0
2021-04-08 13:10:00,62.67,62.71,62.63,62.7,18108.0,60.3821,60.4206,60.3435,60.411,18108.0
2021-04-08 13:20:00,62.7,62.76,62.58,62.61,40509.0,60.411,60.4688,60.2954,60.3243,40509.0
2021-04-08 13:30:00,62.62,62.63,62.33,62.42,33441.0,60.3339,60.3435,60.0545,60.1412,33441.0
2021-04-08 13:40:00,62.42,62.43,62.35,62.39,16932.0,60.1412,60.1508,60.0737,60.1123,16932.0
2021-04-08 13:50:00,62.41,62.48,62.33,62.46,16733.0,60.1316,60.199,60.0545,60.1797,16733.0
2021-04-08 14:00:00,62.44,62.54,62.44,62.47,11946.0,60.1605,60.2568,60.1605,60.1894,11946.0
2021-04-08 14:10:00,62.46,62.58,62.44,62.46,21946.0,60.1797,60.2954,60.1605,60.1797,21946.0
2021-04-08 14:20:00,62.48,62.63,62.42,62.6,28011.0,60.199,60.3435,60.1412,60.3146,28011.0
2021-04-08 14:30:00,62.59,62.59,62.43,62.47,11198.0,60.305,60.305,60.1508,60.1894,11198.0
2021-04-08 14:40:00,62.47,62.49,62.34,62.38,17898.0,60.1894,60.2086,60.0641,60.1027,17898.0
2021-04-08 14:50:00,62.36,62.51,62.35,62.5,16948.0,60.0834,60.2279,60.0737,60.2183,16948.0
2021-04-08 15:00:00,62.5,62.55,62.48,62.53,22295.0,60.2183,60.2664,60.199,60.2472,22295.0
2021-04-08 15:10:00,62.55,62.59,62.42,62.57,50167.0,60.2664,60.305,60.1412,60.2857,50167.0
2021-04-08 15:20:00,62.58,62.59,62.5,62.56,29358.0,60.2954,60.305,60.2183,60.2761,29358.0
2021-04-08 15:30:00,62.57,62.59,62.5,62.58,40898.0,60.2857,60.305,60.2183,60.2954,40898.0
2021-04-08 15:40:00,62.58,62.64,62.55,62.58,43813.0,60.2954,60.3532,60.2664,60.2954,43813.0
2021-04-08 15:50:00,62.57,62.67,62.54,62.6,158214.0,60.2857,60.3821,60.2568,60.3146,158214.0
2021-04-09 09:30:00,62.03,62.31,61.45,61.57,285635.0,59.7654,60.0352,59.2066,59.3222,285635.0
2021-04-09 09:40:00,61.49,61.88,61.37,61.77,196000.0,59.2451,59.6209,59.1295,59.5149,196000.0
2021-04-09 09:50:00,61.77,61.89,61.59,61.79,105364.0,59.5149,59.6305,59.3415,59.5342,105364.0
2021-04-09 10:00:00,61.76,61.96,61.67,61.89,52880.0,59.5053,59.698,59.4186,59.6305,52880.0
2021-04-09 10:10:00,61.91,62.1,61.9,62.01,47259.0,59.6498,59.8329,59.6402,59.7462,47259.0
2021-04-09 10:20:00,62.01,62.01,61.32,61.38,64962.0,59.7462,59.7462,59.0814,59.1392,64962.0
2021-04-09 10:30:00,61.37,61.7,61.28,61.67,58297.0,59.1295,59.4475,59.0428,59.4186,58297.0
2021-04-09 10:40:00,61.66,62.01,61.57,61.93,48947.0,59.4089,59.7462,59.3222,59.6691,48947.0
2021-04-09 10:50:00,61.94,62.11,61.89,62.05,46921.0,59.6787,59.8425,59.6305,59.7847,46921.0
2021-04-09 11:00:00,62.06,62.25,61.83,61.83,68917.0,59.7943,59.9774,59.5727,59.5727,68917.0
2021-04-09 11:10:00,61.82,61.84,61.65,61.66,60531.0,59.5631,59.5824,59.3993,59.4089,60531.0
2021-04-09 11:20:00,61.66,61.7,61.52,61.6,72697.0,59.4089,59.4475,59.2741,59.3511,72697.0
2021-04-09 11:30:00,61.6,61.76,61.54,61.72,42931.0,59.3511,59.5053,59.2933,59.4667,42931.0
2021-04-09 11:40:00,61.73,61.79,61.63,61.72,17687.0,59.4764,59.5342,59.38,59.4667,17687.0
2021-04-09 11:50:00,61.73,61.8,61.7,61.7,25871.0,59.4764,59.5438,59.4475,59.4475,25871.0
2021-04-09 12:00:00,61.72,61.73,61.65,61.66,17055.0,59.4667,59.4764,59.3993,59.4089,17055.0
2021-04-09 12:10:00,61.66,61.72,61.62,61.65,30132.0,59.4089,59.4667,59.3704,59.3993,30132.0
2021-04-09 12:20:00,61.64,61.73,61.64,61.71,24144.0,59.3897,59.4764,59.3897,59.4571,24144.0
2021-04-09 12:30:00,61.71,61.8,61.67,61.78,25497.0,59.4571,59.5438,59.4186,59.5246,25497.0
2021-04-09 12:40:00,61.77,61.9,61.75,61.75,70057.0,59.5149,59.6402,59.4957,59.4957,70057.0
2021-04-09 12:50:00,61.75,61.81,61.73,61.78,29531.0,59.4957,59.5535,59.4764,59.5246,29531.0
2021-04-09 13:00:00,61.77,61.85,61.77,61.82,27373.0,59.5149,59.592,59.5149,59.5631,27373.0
2021-04-09 13:10:00,61.84,61.87,61.8,61.84,18795.0,59.5824,59.6113,59.5438,59.5824,18795.0
2021-04-09 13:20:00,61.83,61.85,61.78,61.81,24596.0,59.5727,59.592,59.5246,59.5535,24596.0
2021-04-09 13:30:00,61.78,61.88,61.76,61.85,18450.0,59.5246,59.6209,59.5053,59.592,18450.0
2021-04-09 13:40:00,61.85,61.97,61.77,61.97,45876.0,59.592,59.7076,59.5149,59.7076,45876.0
2021-04-09 13:50:00,61.98,62.22,61.97,62.1,82377.0,59.7173,59.9485,59.7076,59.8329,82377.0
2021-04-09 14:00:00,62.11,62.16,62.01,62.06,21394.0,59.8425,59.8907,59.7462,59.7943,21394.0
2021-04-09 14:10:00,62.06,62.14,62.06,62.12,19375.0,59.7943,59.8714,59.7943,59.8521,19375.0
2021-04-09 14:20:00,62.12,62.16,61.95,62.02,33720.0,59.8521,59.8907,59.6884,59.7558,33720.0
2021-04-09 14:30:00,62.02,62.07,61.99,62.02,17436.0,59.7558,59.804,59.7269,59.7558,17436.0
2021-04-09 14:40:00,62.02,62.09,62.01,62.06,25281.0,59.7558,59.8232,59.7462,59.7943,25281.0
2021-04-09 14:50:00,62.04,62.05,61.88,61.92,48475.0,59.7751,59.7847,59.6209,59.6594,48475.0
2021-04-09 15:00:00,61.92,61.93,61.82,61.84,41538.0,59.6594,59.6691,59.5631,59.5824,41538.0
2021-04-09 15:10:00,61.84,61.84,61.72,61.77,32766.0,59.5824,59.5824,59.4667,59.5149,32766.0
2021-04-09 15:20:00,61.77,61.94,61.76,61.92,53159.0,59.5149,59.6787,59.5053,59.6594,53159.0
2021-04-09 15:30:00,61.92,61.94,61.81,61.85,68921.0,59.6594,59.6787,59.5535,59.592,68921.0
2021-04-09 15:40:00,61.84,61.85,61.76,61.84,108588.0,59.5824,59.592,59.5053,59.5824,108588.0
2021-04-09 15:50:00,61.85,61.98,61.85,61.94,274937.0,59.592,59.7173,59.592,59.6787,274937.0
2021-04-12 09:30:00,61.73,61.73,61.24,61.56,114351.0,59.4764,59.4764,59.0043,59.3126,114351.0
2021-04-12 09:40:00,61.53,61.67,61.27,61.29,34922.0,59.2837,59.4186,59.0332,59.0524,34922.0
2021-04-12 09:50:00,61.27,61.39,61.17,61.39,44165.0,59.0332,59.1488,58.9368,59.1488,44165.0
2021-04-12 10:00:00,61.37,61.64,61.36,61.58,36656.0,59.1295,59.3897,59.1199,59.3319,36656.0
2021-04-12 10:10:00,61.61,61.7,61.42,61.7,39366.0,59.3608,59.4475,59.1777,59.4475,39366.0
2021-04-12 10:20:00,61.72,61.77,61.56,61.6,31727.0,59.4667,59.5149,59.3126,59.3511,31727.0
2021-04-12 10:30:00,61.61,61.69,61.53,61.65,40013.0,59.3608,59.4378,59.2837,59.3993,40013.0
2021-04-12 10:40:00,61.66,61.74,61.52,61.74,75097.0,59.4089,59.486,59.2741,59.486,75097.0
2021-04-12 10:50:00,61.75,61.77,61.66,61.7,30028.0,59.4957,59.5149,59.4089,59.4475,30028.0
2021-04-12 11:00:00,61.7,61.72,61.47,61.47,41827.0,59.4475,59.4667,59.2259,59.2259,41827.0
2021-04-12 11:10:00,61.46,61.6,61.43,61.49,41977.0,59.2162,59.3511,59.1873,59.2451,41977.0
2021-04-12 11:20:00,61.5,61.5,61.33,61.39,60706.0,59.2548,59.2548,59.091,59.1488,60706.0
2021-04-12 11:30:00,61.4,61.4,61.17,61.34,58595.0,59.1584,59.1584,58.9368,59.1006,58595.0
2021-04-12 11:40:00,61.32,61.45,61.3,61.42,38802.0,59.0814,59.2066,59.0621,59.1777,38802.0
2021-04-12 11:50:00,61.43,61.52,61.39,61.49,29253.0,59.1873,59.2741,59.1488,59.2451,29253.0
2021-04-12 12:00:00,61.49,61.56,61.44,61.52,46000.0,59.2451,59.3126,59.197,59.2741,46000.0
2021-04-12 12:10:00,61.51,61.64,61.47,61.54,53251.0,59.2644,59.3897,59.2259,59.2933,53251.0
2021-04-12 12:20:00,61.54,61.56,61.48,61.52,21955.0,59.2933,59.3126,59.2355,59.2741,21955.0
2021-04-12 12:30:00,61.53,61.67,61.53,61.61,26584.0,59.2837,59.4186,59.2837,59.3608,26584.0
2021-04-12 12:40:00,61.63,61.75,61.61,61.75,26967.0,59.38,59.4957,59.3608,59.4957,26967.0
2021-04-12 12:50:00,61.76,61.78,61.65,61.66,33385.0,59.5053,59.5246,59.3993,59.4089,33385.0
2021-04-12 13:00:00,61.66,61.7,61.61,61.64,15833.0,59.4089,59.4475,59.3608,59.3897,15833.0
2021-04-12 13:10:00,61.65,61.65,61.46,61.49,15523.0,59.3993,59.3993,59.2162,59.2451,15523.0
2021-04-12 13:20:00,61.49,61.55,61.4,61.41,15918.0,59.2451,59.303,59.1584,59.1681,15918.0
2021-04-12 13:30:00,61.41,61.51,61.35,61.51,19572.0,59.1681,59.2644,59.1103,59.2644,19572.0
2021-04-12 13:40:00,61.52,61.53,61.46,61.51,38997.0,59.2741,59.2837,59.2162,59.2644,38997.0
2021-04-12 13:50:00,61.51,61.55,61.46,61.53,48386.0,59.2644,59.303,59.2162,59.2837,48386.0
2021-04-12 14:00:00,61.54,61.57,61.4,61.45,27146.0,59.2933,59.3222,59.1584,59.2066,27146.0
2021-04-12 14:10:00,61.46,61.52,61.45,61.47,95876.0,59.2162,59.2741,59.2066,59.2259,95876.0
2021-04-12 14:20:00,61.46,61.5,61.41,61.5,19429.0,59.2162,59.2548,59.1681,59.2548,19429.0
2021-04-12 14:30:00,61.5,61.54,61.49,61.51,20379.0,59.2548,59.2933,59.2451,59.2644,20379.0
2021-04-12 14:40:00,61.51,61.55,61.42,61.42,20612.0,59.2644,59.303,59.1777,59.1777,20612.0
2021-04-12 14:50:00,61.43,61.53,61.4,61.5,18029.0,59.1873,59.2837,59.1584,59.2548,18029.0
2021-04-12 15:00:00,61.5,61.56,61.41,61.55,27796.0,59.2548,59.3126,59.1681,59.303,27796.0
2021-04-12 15:10:00,61.53,61.64,61.52,61.62,35000.0,59.2837,59.3897,59.2741,59.3704,35000.0
2021-04-12 15:20:00,61.62,61.8,61.62,61.76,51814.0,59.3704,59.5438,59.3704,59.5053,51814.0
2021-04-12 15:30:00,61.76,61.81,61.68,61.79,63177.0,59.5053,59.5535,59.4282,59.5342,63177.0
2021-04-12 15:40:00,61.79,61.88,61.75,61.77,73095.0,59.5342,59.6209,59.4957,59.5149,73095.0
2021-04-12 15:50:00,61.76,61.77,61.59,61.62,352783.0,59.5053,59.5149,59.3415,59.3704,352783.0
2021-04-13 09:30:00,60.7,60.81,60.21,60.36,134735.0,58.484,58.59,58.0119,58.1564,134735.0
2021-04-13 09:40:00,60.3,60.33,59.92,60.0,103375.0,58.0986,58.1275,57.7325,57.8095,103375.0
2021-04-13 09:50:00,60.01,60.12,59.72,60.12,149156.0,57.8192,57.9252,57.5398,57.9252,149156.0
2021-04-13 10:00:00,60.12,60.64,60.1,60.44,218039.0,57.9252,58.4262,57.9059,58.2335,218039.0
2021-04-13 10:10:00,60.44,60.93,60.34,60.91,117566.0,58.2335,58.7056,58.1371,58.6863,117566.0
2021-04-13 10:20:00,60.9,60.95,60.8,60.82,45612.0,58.6767,58.7249,58.5803,58.5996,45612.0
2021-04-13 10:30:00,60.82,60.85,60.63,60.66,78282.0,58.5996,58.6285,58.4165,58.4454,78282.0
2021-04-13 10:40:00,60.65,60.72,60.62,60.64,58199.0,58.4358,58.5033,58.4069,58.4262,58199.0
2021-04-13 10:50:00,60.64,60.82,60.57,60.81,109088.0,58.4262,58.5996,58.3587,58.59,109088.0
2021-04-13 11:00:00,60.85,60.96,60.74,60.85,62200.0,58.6285,58.7345,58.5225,58.6285,62200.0
2021-04-13 11:10:00,60.85,60.93,60.73,60.92,229522.0,58.6285,58.7056,58.5129,58.696,229522.0
2021-04-13 11:20:00,60.93,61.33,60.92,61.25,371891.0,58.7056,59.091,58.696,59.0139,371891.0
2021-04-13 11:30:00,61.26,61.41,61.05,61.05,92450.0,59.0235,59.1681,58.8212,58.8212,92450.0
2021-04-13 11:40:00,61.05,61.12,60.87,61.1,43321.0,58.8212,58.8887,58.6478,58.8694,43321.0
2021-04-13 11:50:00,61.08,61.16,61.05,61.12,15988.0,58.8501,58.9272,58.8212,58.8887,15988.0
2021-04-13 12:00:00,61.12,61.17,61.05,61.08,12683.0,58.8887,58.9368,58.8212,58.8501,12683.0
2021-04-13 12:10:00,61.04,61.09,60.99,61.07,22659.0,58.8116,58.8597,58.7634,58.8405,22659.0
2021-04-13 12:20:00,61.08,61.09,60.91,60.91,24235.0,58.8501,58.8597,58.6863,58.6863,24235.0
2021-04-13 12:30:00,60.91,60.95,60.89,60.93,16288.0,58.6863,58.7249,58.667,58.7056,16288.0
2021-04-13 12:40:00,60.92,60.92,60.74,60.78,36647.0,58.696,58.696,58.5225,58.5611,36647.0
2021-04-13 12:50:00,60.77,60.84,60.74,60.75,19727.0,58.5514,58.6189,58.5225,58.5322,19727.0
2021-04-13 13:00:00,60.74,60.89,60.7,60.88,25153.0,58.5225,58.667,58.484,58.6574,25153.0
2021-04-13 13:10:00,60.88,60.94,60.87,60.94,13553.0,58.6574,58.7152,58.6478,58.7152,13553.0
2021-04-13 13:20:00,60.94,60.94,60.87,60.89,14634.0,58.7152,58.7152,58.6478,58.667,14634.0
2021-04-13 13:30:00,60.89,61.15,60.88,61.14,34582.0,58.667,58.9176,58.6574,58.9079,34582.0
2021-04-13 13:40:00,61.14,61.21,61.01,61.19,40590.0,58.9079,58.9754,58.7827,58.9561,40590.0
2021-04-13 13:50:00,61.19,61.22,61.1,61.16,24489.0,58.9561,58.985,58.8694,58.9272,24489.0
2021-04-13 14:00:00,61.17,61.31,61.16,61.19,30106.0,58.9368,59.0717,58.9272,58.9561,30106.0
2021-04-13 14:10:00,61.17,61.19,61.11,61.15,22583.0,58.9368,58.9561,58.879,58.9176,22583.0
2021-04-13 14:20:00,61.14,61.27,61.14,61.17,16850.0,58.9079,59.0332,58.9079,58.9368,16850.0
2021-04-13 14:30:00,61.15,61.23,61.15,61.22,21006.0,58.9176,58.9946,58.9176,58.985,21006.0
2021-04-13 14:40:00,61.22,61.28,61.12,61.15,54947.0,58.985,59.0428,58.8887,58.9176,54947.0
2021-04-13 14:50:00,61.15,61.24,61.12,61.19,42673.0,58.9176,59.0043,58.8887,58.9561,42673.0
2021-04-13 15:00:00,61.18,61.31,61.18,61.25,34435.0,58.9465,59.0717,58.9465,59.0139,34435.0
2021-04-13 15:10:00,61.25,61.28,61.17,61.18,39533.0,59.0139,59.0428,58.9368,58.9465,39533.0
2021-04-13 15:20:00,61.18,61.27,61.09,61.11,51753.0,58.9465,59.0332,58.8597,58.879,51753.0
2021-04-13 15:30:00,61.11,61.14,61.03,61.05,68036.0,58.879,58.9079,58.8019,58.8212,68036.0
2021-04-13 15:40:00,61.05,61.07,60.97,61.01,110596.0,58.8212,58.8405,58.7441,58.7827,110596.0
2021-04-13 15:50:00,61.01,61.06,60.92,60.99,301887.0,58.7827,58.8308,58.696,58.7634,301887.0
2021-04-14 09:30:00,61.04,61.21,60.83,61.06,77242.0,58.8116,58.9754,58.6092,58.8308,77242.0
2021-04-14 09:40:00,61.05,61.11,60.84,61.0,34636.0,58.8212,58.879,58.6189,58.773,34636.0
2021-04-14 09:50:00,60.99,61.3,60.88,61.18,214719.0,58.7634,59.0621,58.6574,58.9465,214719.0
2021-04-14 10:00:00,61.19,61.34,61.12,61.27,128688.0,58.9561,59.1006,58.8887,59.0332,128688.0
2021-04-14 10:10:00,61.27,61.45,61.21,61.41,95702.0,59.0332,59.2066,58.9754,59.1681,95702.0
2021-04-14 10:20:00,61.41,61.48,61.22,61.25,74576.0,59.1681,59.2355,58.985,59.0139,74576.0
2021-04-14 10:30:00,61.29,61.53,61.28,61.52,48364.0,59.0524,59.2837,59.0428,59.2741,48364.0
2021-04-14 10:40:00,61.52,61.68,61.52,61.6,29565.0,59.2741,59.4282,59.2741,59.3511,29565.0
2021-04-14 10:50:00,61.6,61.64,61.4,61.4,36922.0,59.3511,59.3897,59.1584,59.1584,36922.0
2021-04-14 11:00:00,61.42,61.75,61.26,61.57,181263.0,59.1777,59.4957,59.0235,59.3222,181263.0
2021-04-14 11:10:00,61.57,61.73,61.54,61.68,27141.0,59.3222,59.4764,59.2933,59.4282,27141.0
2021-04-14 11:20:00,61.67,61.67,61.47,61.53,26755.0,59.4186,59.4186,59.2259,59.2837,26755.0
2021-04-14 11:30:00,61.53,61.59,61.4,61.55,36671.0,59.2837,59.3415,59.1584,59.303,36671.0
2021-04-14 11:40:00,61.55,61.56,61.41,61.5,24651.0,59.303,59.3126,59.1681,59.2548,24651.0
2021-04-14 11:50:00,61.49,61.71,61.37,61.69,99821.0,59.2451,59.4571,59.1295,59.4378,99821.0
2021-04-14 12:00:00,61.68,62.04,61.64,62.03,165842.0,59.4282,59.7751,59.3897,59.7654,165842.0
2021-04-14 12:10:00,62.02,62.12,61.84,61.85,83271.0,59.7558,59.8521,59.5824,59.592,83271.0
2021-04-14 12:20:00,61.87,62.0,61.82,61.87,34301.0,59.6113,59.7365,59.5631,59.6113,34301.0
2021-04-14 12:30:00,61.89,61.95,61.84,61.85,16924.0,59.6305,59.6884,59.5824,59.592,16924.0
2021-04-14 12:40:00,61.86,61.92,61.82,61.84,17639.0,59.6016,59.6594,59.5631,59.5824,17639.0
2021-04-14 12:50:00,61.83,61.84,61.77,61.83,24729.0,59.5727,59.5824,59.5149,59.5727,24729.0
2021-04-14 13:00:00,61.83,61.84,61.67,61.72,20030.0,59.5727,59.5824,59.4186,59.4667,20030.0
2021-04-14 13:10:00,61.71,61.82,61.64,61.79,22195.0,59.4571,59.5631,59.3897,59.5342,22195.0
2021-04-14 13:20:00,61.79,61.81,61.7,61.72,27975.0,59.5342,59.5535,59.4475,59.4667,27975.0
2021-04-14 13:30:00,61.7,61.72,61.64,61.72,57957.0,59.4475,59.4667,59.3897,59.4667,57957.0
2021-04-14 13:40:00,61.71,61.93,61.69,61.86,56988.0,59.4571,59.6691,59.4378,59.6016,56988.0
2021-04-14 13:50:00,61.86,61.89,61.5,61.56,56365.0,59.6016,59.6305,59.2548,59.3126,56365.0
2021-04-14 14:00:00,61.56,61.65,61.35,61.42,47939.0,59.3126,59.3993,59.1103,59.1777,47939.0
2021-04-14 14:10:00,61.41,61.51,61.37,61.45,29057.0,59.1681,59.2644,59.1295,59.2066,29057.0
2021-04-14 14:20:00,61.46,61.58,61.4,61.44,67554.0,59.2162,59.3319,59.1584,59.197,67554.0
2021-04-14 14:30:00,61.44,61.48,61.3,61.43,21201.0,59.197,59.2355,59.0621,59.1873,21201.0
2021-04-14 14:40:00,61.43,61.5,61.23,61.23,25200.0,59.1873,59.2548,58.9946,58.9946,25200.0
2021-04-14 14:50:00,61.21,61.25,61.1,61.23,44996.0,58.9754,59.0139,58.8694,58.9946,44996.0
2021-04-14 15:00:00,61.23,61.23,60.96,60.99,38696.0,58.9946,58.9946,58.7345,58.7634,38696.0
2021-04-14 15:10:00,61.0,61.2,60.93,61.11,78110.0,58.773,58.9657,58.7056,58.879,78110.0
2021-04-14 15:20:00,61.11,61.35,61.03,61.35,107137.0,58.879,59.1103,58.8019,59.1103,107137.0
2021-04-14 15:30:00,61.35,61.38,61.24,61.28,65322.0,59.1103,59.1392,59.0043,59.0428,65322.0
2021-04-14 15:40:00,61.28,61.5,61.16,61.34,195967.0,59.0428,59.2548,58.9272,59.1006,195967.0
2021-04-14 15:50:00,61.33,61.43,61.23,61.33,156107.0,59.091,59.1873,58.9946,59.091,156107.0
2021-04-15 09:30:00,61.46,61.52,60.98,61.18,74992.0,59.2162,59.2741,58.7538,58.9465,74992.0
2021-04-15 09:40:00,61.18,61.34,60.95,61.11,49152.0,58.9465,59.1006,58.7249,58.879,49152.0
2021-04-15 09:50:00,61.12,61.7,61.02,61.7,57422.0,58.8887,59.4475,58.7923,59.4475,57422.0
2021-04-15 10:00:00,61.7,61.88,61.6,61.68,123380.0,59.4475,59.6209,59.3511,59.4282,123380.0
2021-04-15 10:10:00,61.67,61.71,61.28,61.38,56230.0,59.4186,59.4571,59.0428,59.1392,56230.0
2021-04-15 10:20:00,61.4,61.61,61.38,61.57,19961.0,59.1584,59.3608,59.1392,59.3222,19961.0
2021-04-15 10:30:00,61.58,61.82,61.56,61.71,92377.0,59.3319,59.5631,59.3126,59.4571,92377.0
2021-04-15 10:40:00,61.73,61.91,61.67,61.72,50625.0,59.4764,59.6498,59.4186,59.4667,50625.0
2021-04-15 10:50:00,61.74,61.77,61.52,61.55,27115.0,59.486,59.5149,59.2741,59.303,27115.0
2021-04-15 11:00:00,61.57,61.58,61.36,61.45,56354.0,59.3222,59.3319,59.1199,59.2066,56354.0
2021-04-15 11:10:00,61.42,61.72,61.39,61.68,44692.0,59.1777,59.4667,59.1488,59.4282,44692.0
2021-04-15 11:20:00,61.7,61.72,61.41,61.41,42770.0,59.4475,59.4667,59.1681,59.1681,42770.0
2021-04-15 11:30:00,61.42,61.7,61.39,61.68,28558.0,59.1777,59.4475,59.1488,59.4282,28558.0
2021-04-15 11:40:00,61.67,61.76,61.59,61.66,20972.0,59.4186,59.5053,59.3415,59.4089,20972.0
2021-04-15 11:50:00,61.68,61.75,61.62,61.7,15310.0,59.4282,59.4957,59.3704,59.4475,15310.0
2021-04-15 12:00:00,61.71,61.74,61.64,61.71,13866.0,59.4571,59.486,59.3897,59.4571,13866.0
2021-04-15 12:10:00,61.73,61.73,61.58,61.64,30138.0,59.4764,59.4764,59.3319,59.3897,30138.0
2021-04-15 12:20:00,61.63,61.63,61.5,61.55,17089.0,59.38,59.38,59.2548,59.303,17089.0
2021-04-15 12:30:00,61.55,61.62,61.53,61.57,18052.0,59.303,59.3704,59.2837,59.3222,18052.0
2021-04-15 12:40:00,61.57,61.63,61.49,61.52,14755.0,59.3222,59.38,59.2451,59.2741,14755.0
2021-04-15 12:50:00,61.55,61.65,61.49,61.5,15713.0,59.303,59.3993,59.2451,59.2548,15713.0
2021-04-15 13:00:00,61.52,61.61,61.34,61.4,34711.0,59.2741,59.3608,59.1006,59.1584,34711.0
2021-04-15 13:10:00,61.39,61.41,61.24,61.34,38289.0,59.1488,59.1681,59.0043,59.1006,38289.0
2021-04-15 13:20:00,61.34,61.36,61.25,61.29,13868.0,59.1006,59.1199,59.0139,59.0524,13868.0
2021-04-15 13:30:00,61.29,61.47,61.26,61.43,21832.0,59.0524,59.2259,59.0235,59.1873,21832.0
2021-04-15 13:40:00,61.44,61.47,61.35,61.38,29457.0,59.197,59.2259,59.1103,59.1392,29457.0
2021-04-15 13:50:00,61.37,61.44,61.27,61.44,20479.0,59.1295,59.197,59.0332,59.197,20479.0
2021-04-15 14:00:00,61.43,61.5,61.29,61.32,20895.0,59.1873,59.2548,59.0524,59.0814,20895.0
2021-04-15 14:10:00,61.33,61.41,61.32,61.41,36926.0,59.091,59.1681,59.0814,59.1681,36926.0
2021-04-15 14:20:00,61.43,61.55,61.43,61.52,22279.0,59.1873,59.303,59.1873,59.2741,22279.0
2021-04-15 14:30:00,61.53,61.53,61.34,61.37,14989.0,59.2837,59.2837,59.1006,59.1295,14989.0
2021-04-15 14:40:00,61.36,61.4,61.31,61.31,17365.0,59.1199,59.1584,59.0717,59.0717,17365.0
2021-04-15 14:50:00,61.32,61.41,61.27,61.28,24810.0,59.0814,59.1681,59.0332,59.0428,24810.0
2021-04-15 15:00:00,61.27,61.42,61.26,61.37,19244.0,59.0332,59.1777,59.0235,59.1295,19244.0
2021-04-15 15:10:00,61.37,61.42,61.24,61.41,26256.0,59.1295,59.1777,59.0043,59.1681,26256.0
2021-04-15 15:20:00,61.41,61.43,61.23,61.26,36533.0,59.1681,59.1873,58.9946,59.0235,36533.0
2021-04-15 15:30:00,61.27,61.32,61.16,61.2,48390.0,59.0332,59.0814,58.9272,58.9657,48390.0
2021-04-15 15:40:00,61.2,61.38,61.15,61.29,138400.0,58.9657,59.1392,58.9176,59.0524,138400.0
2021-04-15 15:50:00,61.28,61.38,61.25,61.29,320029.0,59.0428,59.1392,59.0139,59.0524,320029.0
2021-04-16 09:30:00,61.7,62.1,61.49,61.8,205490.0,59.4475,59.8329,59.2451,59.5438,205490.0
2021-04-16 09:40:00,61.79,62.17,61.77,61.9,111186.0,59.5342,59.9003,59.5149,59.6402,111186.0
2021-04-16 09:50:00,61.89,61.9,61.69,61.76,75847.0,59.6305,59.6402,59.4378,59.5053,75847.0
2021-04-16 10:00:00,61.76,61.77,61.49,61.61,55076.0,59.5053,59.5149,59.2451,59.3608,55076.0
2021-04-16 10:10:00,61.61,61.62,61.38,61.6,33302.0,59.3608,59.3704,59.1392,59.3511,33302.0
2021-04-16 10:20:00,61.59,61.68,61.51,61.55,45704.0,59.3415,59.4282,59.2644,59.303,45704.0
2021-04-16 10:30:00,61.58,61.65,61.49,61.6,34076.0,59.3319,59.3993,59.2451,59.3511,34076.0
2021-04-16 10:40:00,61.61,61.76,61.59,61.76,42112.0,59.3608,59.5053,59.3415,59.5053,42112.0
2021-04-16 10:50:00,61.75,61.78,61.48,61.48,68397.0,59.4957,59.5246,59.2355,59.2355,68397.0
2021-04-16 11:00:00,61.48,61.62,61.48,61.49,47343.0,59.2355,59.3704,59.2355,59.2451,47343.0
2021-04-16 11:10:00,61.49,61.52,61.33,61.4,22188.0,59.2451,59.2741,59.091,59.1584,22188.0
2021-04-16 11:20:00,61.4,61.42,61.34,61.39,21662.0,59.1584,59.1777,59.1006,59.1488,21662.0
2021-04-16 11:30:00,61.41,61.51,61.37,61.41,38647.0,59.1681,59.2644,59.1295,59.1681,38647.0
2021-04-16 11:40:00,61.41,61.44,61.27,61.29,63107.0,59.1681,59.197,59.0332,59.0524,63107.0
2021-04-16 11:50:00,61.28,61.32,61.16,61.22,60119.0,59.0428,59.0814,58.9272,58.985,60119.0
2021-04-16 12:00:00,61.21,61.22,61.08,61.1,39360.0,58.9754,58.985,58.8501,58.8694,39360.0
2021-04-16 12:10:00,61.1,61.13,60.98,61.0,78930.0,58.8694,58.8983,58.7538,58.773,78930.0
2021-04-16 12:20:00,61.0,61.05,60.96,60.97,42047.0,58.773,58.8212,58.7345,58.7441,42047.0
2021-04-16 12:30:00,60.98,61.04,60.96,60.98,58461.0,58.7538,58.8116,58.7345,58.7538,58461.0
2021-04-16 12:40:00,60.96,61.05,60.92,61.05,17061.0,58.7345,58.8212,58.696,58.8212,17061.0
2021-04-16 12:50:00,61.05,61.06,60.94,60.97,27554.0,58.8212,58.8308,58.7152,58.7441,27554.0
2021-04-16 13:00:00,60.97,60.99,60.88,60.89,24238.0,58.7441,58.7634,58.6574,58.667,24238.0
2021-04-16 13:10:00,60.89,61.15,60.81,60.82,223768.0,58.667,58.9176,58.59,58.5996,223768.0
2021-04-16 13:20:00,60.82,60.91,60.82,60.89,31542.0,58.5996,58.6863,58.5996,58.667,31542.0
2021-04-16 13:30:00,60.89,60.92,60.82,60.91,49176.0,58.667,58.696,58.5996,58.6863,49176.0
2021-04-16 13:40:00,60.92,61.08,60.91,61.01,65252.0,58.696,58.8501,58.6863,58.7827,65252.0
2021-04-16 13:50:00,61.0,61.02,60.97,60.98,29428.0,58.773,58.7923,58.7441,58.7538,29428.0
2021-04-16 14:00:00,60.98,61.02,60.95,60.98,28458.0,58.7538,58.7923,58.7249,58.7538,28458.0
2021-04-16 14:10:00,60.98,61.09,60.97,61.04,32095.0,58.7538,58.8597,58.7441,58.8116,32095.0
2021-04-16 14:20:00,61.04,61.2,60.99,61.18,72268.0,58.8116,58.9657,58.7634,58.9465,72268.0
2021-04-16 14:30:00,61.18,61.21,60.98,61.0,142975.0,58.9465,58.9754,58.7538,58.773,142975.0
2021-04-16 14:40:00,61.0,61.09,60.96,61.0,174101.0,58.773,58.8597,58.7345,58.773,174101.0
2021-04-16 14:50:00,61.0,61.01,60.95,60.98,72719.0,58.773,58.7827,58.7249,58.7538,72719.0
2021-04-16 15:00:00,60.98,61.03,60.97,60.98,72560.0,58.7538,58.8019,58.7441,58.7538,72560.0
2021-04-16 15:10:00,60.98,61.14,60.97,61.03,88867.0,58.7538,58.9079,58.7441,58.8019,88867.0
2021-04-16 15:20:00,61.03,61.1,60.96,61.02,73554.0,58.8019,58.8694,58.7345,58.7923,73554.0
2021-04-16 15:30:00,61.02,61.04,60.95,61.02,97772.0,58.7923,58.8116,58.7249,58.7923,97772.0
2021-04-16 15:40:00,61.03,61.11,60.98,61.08,218939.0,58.8019,58.879,58.7538,58.8501,218939.0
2021-04-16 15:50:00,61.06,61.1,60.96,61.0,587276.0,58.8308,58.8694,58.7345,58.773,587276.0
2021-04-19 09:30:00,61.27,61.29,60.89,61.08,159576.0,59.0332,59.0524,58.667,58.8501,159576.0
2021-04-19 09:40:00,61.08,61.43,60.81,61.03,66119.0,58.8501,59.1873,58.59,58.8019,66119.0
2021-04-19 09:50:00,61.04,61.07,60.8,60.8,83365.0,58.8116,58.8405,58.5803,58.5803,83365.0
2021-04-19 10:00:00,60.82,60.86,60.55,60.61,76826.0,58.5996,58.6381,58.3395,58.3973,76826.0
2021-04-19 10:10:00,60.6,60.87,60.45,60.8,151855.0,58.3876,58.6478,58.2431,58.5803,151855.0
2021-04-19 10:20:00,60.82,61.09,60.82,61.05,70899.0,58.5996,58.8597,58.5996,58.8212,70899.0
2021-04-19 10:30:00,61.04,61.04,60.79,60.96,30612.0,58.8116,58.8116,58.5707,58.7345,30612.0
2021-04-19 10:40:00,60.94,60.94,60.64,60.69,33653.0,58.7152,58.7152,58.4262,58.4744,33653.0
2021-04-19 10:50:00,60.66,60.77,60.58,60.73,33056.0,58.4454,58.5514,58.3684,58.5129,33056.0
2021-04-19 11:00:00,60.73,60.93,60.53,60.56,45327.0,58.5129,58.7056,58.3202,58.3491,45327.0
2021-04-19 11:10:00,60.54,60.73,60.48,60.67,47090.0,58.3298,58.5129,58.272,58.4551,47090.0
2021-04-19 11:20:00,60.66,60.75,60.49,60.67,41482.0,58.4454,58.5322,58.2817,58.4551,41482.0
2021-04-19 11:30:00,60.69,60.73,60.59,60.63,32962.0,58.4744,58.5129,58.378,58.4165,32962.0
2021-04-19 11:40:00,60.64,60.72,60.45,60.6,26477.0,58.4262,58.5033,58.2431,58.3876,26477.0
2021-04-19 11:50:00,60.6,60.74,60.47,60.51,33583.0,58.3876,58.5225,58.2624,58.3009,33583.0
2021-04-19 12:00:00,60.51,60.6,60.38,60.57,59001.0,58.3009,58.3876,58.1757,58.3587,59001.0
2021-04-19 12:10:00,60.57,60.73,60.52,60.7,40027.0,58.3587,58.5129,58.3106,58.484,40027.0
2021-04-19 12:20:00,60.72,60.75,60.64,60.73,30666.0,58.5033,58.5322,58.4262,58.5129,30666.0
2021-04-19 12:30:00,60.73,60.73,60.44,60.48,47281.0,58.5129,58.5129,58.2335,58.272,47281.0
2021-04-19 12:40:00,60.49,60.54,60.39,60.49,30288.0,58.2817,58.3298,58.1853,58.2817,30288.0
2021-04-19 12:50:00,60.48,60.49,60.44,60.46,15857.0,58.272,58.2817,58.2335,58.2527,15857.0
2021-04-19 13:00:00,60.45,60.52,60.43,60.45,19974.0,58.2431,58.3106,58.2238,58.2431,19974.0
2021-04-19 13:10:00,60.45,60.51,60.4,60.44,65805.0,58.2431,58.3009,58.1949,58.2335,65805.0
2021-04-19 13:20:00,60.44,60.46,60.35,60.38,33975.0,58.2335,58.2527,58.1468,58.1757,33975.0
2021-04-19 13:30:00,60.38,60.46,60.31,60.45,41631.0,58.1757,58.2527,58.1082,58.2431,41631.0
2021-04-19 13:40:00,60.45,60.46,60.38,60.42,34987.0,58.2431,58.2527,58.1757,58.2142,34987.0
2021-04-19 13:50:00,60.43,60.49,60.42,60.45,33748.0,58.2238,58.2817,58.2142,58.2431,33748.0
2021-04-19 14:00:00,60.45,60.65,60.44,60.61,60244.0,58.2431,58.4358,58.2335,58.3973,60244.0
2021-04-19 14:10:00,60.62,60.75,60.6,60.62,47284.0,58.4069,58.5322,58.3876,58.4069,47284.0
2021-04-19 14:20:00,60.62,60.71,60.55,60.68,20865.0,58.4069,58.4936,58.3395,58.4647,20865.0
2021-04-19 14:30:00,60.66,60.66,60.51,60.55,22969.0,58.4454,58.4454,58.3009,58.3395,22969.0
2021-04-19 14:40:00,60.55,60.76,60.55,60.73,34251.0,58.3395,58.5418,58.3395,58.5129,34251.0
2021-04-19 14:50:00,60.72,60.73,60.62,60.63,17933.0,58.5033,58.5129,58.4069,58.4165,17933.0
2021-04-19 15:00:00,60.63,60.76,60.62,60.7,45892.0,58.4165,58.5418,58.4069,58.484,45892.0
2021-04-19 15:10:00,60.71,60.72,60.59,60.62,50655.0,58.4936,58.5033,58.378,58.4069,50655.0
2021-04-19 15:20:00,60.62,60.66,60.53,60.53,55199.0,58.4069,58.4454,58.3202,58.3202,55199.0
2021-04-19 15:30:00,60.52,60.52,60.41,60.44,49973.0,58.3106,58.3106,58.2046,58.2335,49973.0
2021-04-19 15:40:00,60.43,60.55,60.38,60.4,96497.0,58.2238,58.3395,58.1757,58.1949,96497.0
2021-04-19 15:50:00,60.39,60.64,60.38,60.62,299342.0,58.1853,58.4262,58.1757,58.4069,299342.0
2021-04-20 09:30:00,60.35,60.35,59.6,59.79,281386.0,58.1468,58.1468,57.4241,57.6072,281386.0
2021-04-20 09:40:00,59.79,60.04,59.6,59.68,96539.0,57.6072,57.8481,57.4241,57.5012,96539.0
2021-04-20 09:50:00,59.66,59.71,59.21,59.34,101912.0,57.482,57.5301,57.0484,57.1736,101912.0
2021-04-20 10:00:00,59.35,59.42,58.97,59.26,212617.0,57.1833,57.2507,56.8171,57.0966,212617.0
2021-04-20 10:10:00,59.28,59.29,58.93,58.96,169431.0,57.1158,57.1255,56.7786,56.8075,169431.0
2021-04-20 10:20:00,58.95,59.27,58.9,59.21,129117.0,56.7979,57.1062,56.7497,57.0484,129117.0
2021-04-20 10:30:00,59.2,59.23,58.92,58.93,132873.0,57.0387,57.0677,56.769,56.7786,132873.0
2021-04-20 10:40:00,58.93,58.93,58.49,58.53,124104.0,56.7786,56.7786,56.3547,56.3932,124104.0
2021-04-20 10:50:00,58.53,58.71,58.51,58.69,90774.0,56.3932,56.5666,56.3739,56.5474,90774.0
2021-04-20 11:00:00,58.68,58.81,58.58,58.65,116741.0,56.5377,56.663,56.4414,56.5088,116741.0
2021-04-20 11:10:00,58.66,58.7,58.47,58.53,94019.0,56.5185,56.557,56.3354,56.3932,94019.0
2021-04-20 11:20:00,58.54,58.61,58.36,58.47,66628.0,56.4028,56.4703,56.2294,56.3354,66628.0
2021-04-20 11:30:00,58.48,58.51,58.31,58.32,78123.0,56.345,56.3739,56.1812,56.1909,78123.0
2021-04-20 11:40:00,58.33,58.36,58.25,58.29,137091.0,56.2005,56.2294,56.1234,56.162,137091.0
2021-04-20 11:50:00,58.29,58.51,58.15,58.45,101213.0,56.162,56.3739,56.0271,56.3161,101213.0
2021-04-20 12:00:00,58.46,58.57,58.34,58.49,59822.0,56.3258,56.4317,56.2101,56.3547,59822.0
2021-04-20 12:10:00,58.5,58.65,58.48,58.56,43599.0,56.3643,56.5088,56.345,56.4221,43599.0
2021-04-20 12:20:00,58.56,58.78,58.55,58.67,246542.0,56.4221,56.6341,56.4125,56.5281,246542.0
2021-04-20 12:30:00,58.67,58.75,58.64,58.7,82225.0,56.5281,56.6052,56.4992,56.557,82225.0
2021-04-20 12:40:00,58.7,58.74,58.5,58.66,128292.0,56.557,56.5955,56.3643,56.5185,128292.0
2021-04-20 12:50:00,58.65,58.73,58.56,58.69,48027.0,56.5088,56.5859,56.4221,56.5474,48027.0
2021-04-20 13:00:00,58.69,58.96,58.67,58.85,120716.0,56.5474,56.8075,56.5281,56.7015,120716.0
2021-04-20 13:10:00,58.83,58.84,58.66,58.73,103621.0,56.6823,56.6919,56.5185,56.5859,103621.0
2021-04-20 13:20:00,58.74,58.85,58.69,58.7,71307.0,56.5955,56.7015,56.5474,56.557,71307.0
2021-04-20 13:30:00,58.7,58.72,58.57,58.65,64876.0,56.557,56.5763,56.4317,56.5088,64876.0
2021-04-20 13:40:00,58.64,58.64,58.53,58.59,40079.0,56.4992,56.4992,56.3932,56.451,40079.0
2021-04-20 13:50:00,58.6,58.73,58.57,58.58,71314.0,56.4607,56.5859,56.4317,56.4414,71314.0
2021-04-20 14:00:00,58.58,58.67,58.54,58.58,72349.0,56.4414,56.5281,56.4028,56.4414,72349.0
2021-04-20 14:10:00,58.61,58.63,58.51,58.59,91632.0,56.4703,56.4896,56.3739,56.451,91632.0
2021-04-20 14:20:00,58.59,58.73,58.55,58.59,77653.0,56.451,56.5859,56.4125,56.451,77653.0
2021-04-20 14:30:00,58.59,58.67,58.54,58.64,112798.0,56.451,56.5281,56.4028,56.4992,112798.0
2021-04-20 14:40:00,58.64,58.79,58.63,58.66,65042.0,56.4992,56.6437,56.4896,56.5185,65042.0
2021-04-20 14:50:00,58.67,58.76,58.61,58.67,43851.0,56.5281,56.6148,56.4703,56.5281,43851.0
2021-04-20 15:00:00,58.65,58.9,58.65,58.88,71721.0,56.5088,56.7497,56.5088,56.7304,71721.0
2021-04-20 15:10:00,58.88,59.01,58.81,58.95,90370.0,56.7304,56.8557,56.663,56.7979,90370.0
2021-04-20 15:20:00,58.93,59.02,58.9,58.91,74160.0,56.7786,56.8653,56.7497,56.7593,74160.0
2021-04-20 15:30:00,58.92,59.11,58.87,59.01,140241.0,56.769,56.952,56.7208,56.8557,140241.0
2021-04-20 15:40:00,59.0,59.17,58.94,59.1,167260.0,56.846,57.0098,56.7882,56.9424,167260.0
2021-04-20 15:50:00,59.1,59.15,58.95,59.04,448369.0,56.9424,56.9906,56.7979,56.8846,448369.0
2021-04-21 09:30:00,59.61,59.61,58.79,59.35,148639.0,57.4338,57.4338,56.6437,57.1833,148639.0
2021-04-21 09:40:00,59.37,59.53,59.19,59.53,74681.0,57.2025,57.3567,57.0291,57.3567,74681.0
2021-04-21 09:50:00,59.53,59.65,59.33,59.55,52311.0,57.3567,57.4723,57.164,57.376,52311.0
2021-04-21 10:00:00,59.54,59.73,59.48,59.65,51793.0,57.3663,57.5494,57.3085,57.4723,51793.0
2021-04-21 10:10:00,59.65,59.84,59.61,59.73,53460.0,57.4723,57.6554,57.4338,57.5494,53460.0
2021-04-21 10:20:00,59.75,60.06,59.58,59.64,143715.0,57.5687,57.8674,57.4049,57.4627,143715.0
2021-04-21 10:30:00,59.65,59.68,59.53,59.53,85047.0,57.4723,57.5012,57.3567,57.3567,85047.0
2021-04-21 10:40:00,59.53,59.78,59.46,59.62,123631.0,57.3567,57.5976,57.2893,57.4434,123631.0
2021-04-21 10:50:00,59.64,59.84,59.63,59.8,41332.0,57.4627,57.6554,57.453,57.6168,41332.0
2021-04-21 11:00:00,59.79,59.98,59.69,59.75,89054.0,57.6072,57.7903,57.5109,57.5687,89054.0
2021-04-21 11:10:00,59.76,59.79,59.55,59.58,62132.0,57.5783,57.6072,57.376,57.4049,62132.0
2021-04-21 11:20:00,59.56,59.65,59.46,59.47,48794.0,57.3856,57.4723,57.2893,57.2989,48794.0
2021-04-21 11:30:00,59.47,59.62,59.33,59.35,56532.0,57.2989,57.4434,57.164,57.1833,56532.0
2021-04-21 11:40:00,59.36,59.37,59.26,59.36,61536.0,57.1929,57.2025,57.0966,57.1929,61536.0
2021-04-21 11:50:00,59.35,59.63,59.34,59.62,49556.0,57.1833,57.453,57.1736,57.4434,49556.0
2021-04-21 12:00:00,59.62,59.63,59.42,59.48,58896.0,57.4434,57.453,57.2507,57.3085,58896.0
2021-04-21 12:10:00,59.49,59.56,59.38,59.52,42840.0,57.3182,57.3856,57.2122,57.3471,42840.0
2021-04-21 12:20:00,59.52,59.65,59.5,59.52,41109.0,57.3471,57.4723,57.3278,57.3471,41109.0
2021-04-21 12:30:00,59.53,59.74,59.5,59.71,39525.0,57.3567,57.559,57.3278,57.5301,39525.0
2021-04-21 12:40:00,59.72,59.72,59.5,59.61,25825.0,57.5398,57.5398,57.3278,57.4338,25825.0
2021-04-21 12:50:00,59.59,59.62,59.49,59.62,46208.0,57.4145,57.4434,57.3182,57.4434,46208.0
2021-04-21 13:00:00,59.62,59.84,59.61,59.77,88721.0,57.4434,57.6554,57.4338,57.5879,88721.0
2021-04-21 13:10:00,59.77,59.98,59.76,59.95,63522.0,57.5879,57.7903,57.5783,57.7614,63522.0
2021-04-21 13:20:00,59.94,59.98,59.81,59.85,36252.0,57.7517,57.7903,57.6265,57.665,36252.0
2021-04-21 13:30:00,59.85,60.02,59.84,59.97,45393.0,57.665,57.8288,57.6554,57.7806,45393.0
2021-04-21 13:40:00,59.97,60.21,59.97,60.2,139620.0,57.7806,58.0119,57.7806,58.0022,139620.0
2021-04-21 13:50:00,60.2,60.33,60.11,60.27,136827.0,58.0022,58.1275,57.9155,58.0697,136827.0
2021-04-21 14:00:00,60.25,60.35,60.23,60.3,63188.0,58.0504,58.1468,58.0311,58.0986,63188.0
2021-04-21 14:10:00,60.3,60.46,60.3,60.42,57894.0,58.0986,58.2527,58.0986,58.2142,57894.0
2021-04-21 14:20:00,60.42,60.48,60.33,60.34,59376.0,58.2142,58.272,58.1275,58.1371,59376.0
2021-04-21 14:30:00,60.34,60.45,60.21,60.24,40500.0,58.1371,58.2431,58.0119,58.0408,40500.0
2021-04-21 14:40:00,60.24,60.33,60.18,60.2,44401.0,58.0408,58.1275,57.983,58.0022,44401.0
2021-04-21 14:50:00,60.22,60.41,60.21,60.4,59986.0,58.0215,58.2046,58.0119,58.1949,59986.0
2021-04-21 15:00:00,60.39,60.64,60.39,60.64,106157.0,58.1853,58.4262,58.1853,58.4262,106157.0
2021-04-21 15:10:00,60.64,60.66,60.53,60.57,83241.0,58.4262,58.4454,58.3202,58.3587,83241.0
2021-04-21 15:20:00,60.58,60.62,60.47,60.51,97579.0,58.3684,58.4069,58.2624,58.3009,97579.0
2021-04-21 15:30:00,60.52,60.78,60.51,60.68,146958.0,58.3106,58.5611,58.3009,58.4647,146958.0
2021-04-21 15:40:00,60.68,60.92,60.66,60.87,222558.0,58.4647,58.696,58.4454,58.6478,222558.0
2021-04-21 15:50:00,60.87,61.06,60.78,60.98,513247.0,58.6478,58.8308,58.5611,58.7538,513247.0
2021-04-22 09:30:00,58.27,59.22,57.75,58.2,756996.0,56.1427,57.058,55.6417,56.0753,756996.0
2021-04-22 09:40:00,58.23,59.0,58.19,58.99,755766.0,56.1042,56.846,56.0656,56.8364,755766.0
2021-04-22 09:50:00,58.96,59.17,58.53,58.91,492839.0,56.8075,57.0098,56.3932,56.7593,492839.0
2021-04-22 10:00:00,58.91,58.99,58.59,58.59,179119.0,56.7593,56.8364,56.451,56.451,179119.0
2021-04-22 10:10:00,58.57,59.09,58.56,58.99,219402.0,56.4317,56.9328,56.4221,56.8364,219402.0
2021-04-22 10:20:00,59.0,59.05,58.59,58.81,209860.0,56.846,56.8942,56.451,56.663,209860.0
2021-04-22 10:30:00,58.82,59.0,58.65,58.68,150216.0,56.6726,56.846,56.5088,56.5377,150216.0
2021-04-22 10:40:00,58.66,58.66,58.33,58.33,184576.0,56.5185,56.5185,56.2005,56.2005,184576.0
2021-04-22 10:50:00,58.36,58.49,58.23,58.37,153812.0,56.2294,56.3547,56.1042,56.239,153812.0
2021-04-22 11:00:00,58.39,58.5,58.21,58.47,143894.0,56.2583,56.3643,56.0849,56.3354,143894.0
2021-04-22 11:10:00,58.48,59.1,58.47,58.98,333950.0,56.345,56.9424,56.3354,56.8268,333950.0
2021-04-22 11:20:00,58.98,59.34,58.97,59.1,389709.0,56.8268,57.1736,56.8171,56.9424,389709.0
2021-04-22 11:30:00,59.11,59.46,59.09,59.41,230726.0,56.952,57.2893,56.9328,57.2411,230726.0
2021-04-22 11:40:00,59.44,59.7,59.26,59.65,315125.0,57.27,57.5205,57.0966,57.4723,315125.0
2021-04-22 11:50:00,59.67,59.87,59.5,59.73,295459.0,57.4916,57.6843,57.3278,57.5494,295459.0
2021-04-22 12:00:00,59.74,59.84,59.61,59.81,226921.0,57.559,57.6554,57.4338,57.6265,226921.0
2021-04-22 12:10:00,59.8,59.82,59.66,59.66,132180.0,57.6168,57.6361,57.482,57.482,132180.0
2021-04-22 12:20:00,59.68,59.83,59.57,59.71,133164.0,57.5012,57.6457,57.3952,57.5301,133164.0
2021-04-22 12:30:00,59.73,59.81,59.6,59.77,108457.0,57.5494,57.6265,57.4241,57.5879,108457.0
2021-04-22 12:40:00,59.79,60.05,59.71,60.01,151522.0,57.6072,57.8577,57.5301,57.8192,151522.0
2021-04-22 12:50:00,59.99,60.06,59.87,59.95,115860.0,57.7999,57.8674,57.6843,57.7614,115860.0
2021-04-22 13:00:00,59.95,60.06,59.61,59.67,129149.0,57.7614,57.8674,57.4338,57.4916,129149.0
2021-04-22 13:10:00,59.67,59.69,59.3,59.46,290750.0,57.4916,57.5109,57.1351,57.2893,290750.0
2021-04-22 13:20:00,59.45,59.86,59.43,59.86,168374.0,57.2796,57.6747,57.2604,57.6747,168374.0
2021-04-22 13:30:00,59.87,59.89,59.66,59.8,130452.0,57.6843,57.7036,57.482,57.6168,130452.0
2021-04-22 13:40:00,59.79,59.85,59.4,59.44,179586.0,57.6072,57.665,57.2314,57.27,179586.0
2021-04-22 13:50:00,59.42,59.44,59.13,59.18,223734.0,57.2507,57.27,56.9713,57.0195,223734.0
2021-04-22 14:00:00,59.16,59.16,58.71,58.94,214982.0,57.0002,57.0002,56.5666,56.7882,214982.0
2021-04-22 14:10:00,58.94,59.03,58.69,58.8,178578.0,56.7882,56.875,56.5474,56.6534,178578.0
2021-04-22 14:20:00,58.81,58.92,58.63,58.91,70042.0,56.663,56.769,56.4896,56.7593,70042.0
2021-04-22 14:30:00,58.91,59.05,58.87,59.0,92605.0,56.7593,56.8942,56.7208,56.846,92605.0
2021-04-22 14:40:00,59.0,59.09,58.96,59.01,73591.0,56.846,56.9328,56.8075,56.8557,73591.0
2021-04-22 14:50:00,59.01,59.07,58.81,58.98,78054.0,56.8557,56.9135,56.663,56.8268,78054.0
2021-04-22 15:00:00,58.97,59.09,58.79,58.8,104666.0,56.8171,56.9328,56.6437,56.6534,104666.0
2021-04-22 15:10:00,58.8,58.89,58.72,58.77,101306.0,56.6534,56.7401,56.5763,56.6244,101306.0
2021-04-22 15:20:00,58.76,58.78,58.55,58.68,83565.0,56.6148,56.6341,56.4125,56.5377,83565.0
2021-04-22 15:30:00,58.67,58.73,58.56,58.62,122031.0,56.5281,56.5859,56.4221,56.4799,122031.0
2021-04-22 15:40:00,58.62,58.68,58.43,58.45,244457.0,56.4799,56.5377,56.2969,56.3161,244457.0
2021-04-22 15:50:00,58.44,58.56,58.31,58.32,716884.0,56.3065,56.4221,56.1812,56.1909,716884.0
2021-04-23 09:30:00,58.7,59.03,58.42,58.96,120395.0,56.557,56.875,56.2872,56.8075,120395.0
2021-04-23 09:40:00,58.98,59.21,58.58,58.7,89962.0,56.8268,57.0484,56.4414,56.557,89962.0
2021-04-23 09:50:00,58.75,58.96,58.59,58.73,80751.0,56.6052,56.8075,56.451,56.5859,80751.0
2021-04-23 10:00:00,58.76,59.22,58.76,59.12,63823.0,56.6148,57.058,56.6148,56.9617,63823.0
2021-04-23 10:10:00,59.13,59.18,58.74,58.75,74427.0,56.9713,57.0195,56.5955,56.6052,74427.0
2021-04-23 10:20:00,58.75,59.0,58.72,58.94,59373.0,56.6052,56.846,56.5763,56.7882,59373.0
2021-04-23 10:30:00,58.97,59.09,58.76,58.87,306997.0,56.8171,56.9328,56.6148,56.7208,306997.0
2021-04-23 10:40:00,58.86,59.05,58.82,58.94,201202.0,56.7112,56.8942,56.6726,56.7882,201202.0
2021-04-23 10:50:00,58.93,58.96,58.79,58.9,222327.0,56.7786,56.8075,56.6437,56.7497,222327.0
2021-04-23 11:00:00,58.89,59.06,58.82,58.95,250459.0,56.7401,56.9039,56.6726,56.7979,250459.0
2021-04-23 11:10:00,58.94,58.99,58.87,58.98,196474.0,56.7882,56.8364,56.7208,56.8268,196474.0
2021-04-23 11:20:00,58.99,58.99,58.47,58.48,177506.0,56.8364,56.8364,56.3354,56.345,177506.0
2021-04-23 11:30:00,58.48,58.83,58.41,58.81,277763.0,56.345,56.6823,56.2776,56.663,277763.0
2021-04-23 11:40:00,58.8,58.91,58.74,58.9,96570.0,56.6534,56.7593,56.5955,56.7497,96570.0
2021-04-23 11:50:00,58.9,58.96,58.82,58.92,47263.0,56.7497,56.8075,56.6726,56.769,47263.0
2021-04-23 12:00:00,58.92,58.98,58.86,58.91,64460.0,56.769,56.8268,56.7112,56.7593,64460.0
2021-04-23 12:10:00,58.93,58.98,58.84,58.9,34508.0,56.7786,56.8268,56.6919,56.7497,34508.0
2021-04-23 12:20:00,58.91,59.02,58.89,58.97,45387.0,56.7593,56.8653,56.7401,56.8171,45387.0
2021-04-23 12:30:00,58.98,59.09,58.98,59.06,31827.0,56.8268,56.9328,56.8268,56.9039,31827.0
2021-04-23 12:40:00,59.05,59.28,59.04,59.26,41996.0,56.8942,57.1158,56.8846,57.0966,41996.0
2021-04-23 12:50:00,59.25,59.33,59.21,59.3,46251.0,57.0869,57.164,57.0484,57.1351,46251.0
2021-04-23 13:00:00,59.3,59.37,59.19,59.19,65488.0,57.1351,57.2025,57.0291,57.0291,65488.0
2021-04-23 13:10:00,59.2,59.34,59.2,59.27,46923.0,57.0387,57.1736,57.0387,57.1062,46923.0
2021-04-23 13:20:00,59.26,59.4,59.23,59.39,57893.0,57.0966,57.2314,57.0677,57.2218,57893.0
2021-04-23 13:30:00,59.38,59.38,59.29,59.29,38364.0,57.2122,57.2122,57.1255,57.1255,38364.0
2021-04-23 13:40:00,59.3,59.38,59.26,59.35,31574.0,57.1351,57.2122,57.0966,57.1833,31574.0
2021-04-23 13:50:00,59.34,59.36,59.16,59.16,38154.0,57.1736,57.1929,57.0002,57.0002,38154.0
2021-04-23 14:00:00,59.16,59.36,59.12,59.19,48070.0,57.0002,57.1929,56.9617,57.0291,48070.0
2021-04-23 14:10:00,59.21,59.29,59.17,59.19,38786.0,57.0484,57.1255,57.0098,57.0291,38786.0
2021-04-23 14:20:00,59.2,59.42,59.2,59.3,58990.0,57.0387,57.2507,57.0387,57.1351,58990.0
2021-04-23 14:30:00,59.3,59.42,59.26,59.36,29804.0,57.1351,57.2507,57.0966,57.1929,29804.0
2021-04-23 14:40:00,59.35,59.39,59.26,59.27,32786.0,57.1833,57.2218,57.0966,57.1062,32786.0
2021-04-23 14:50:00,59.28,59.39,59.26,59.34,22049.0,57.1158,57.2218,57.0966,57.1736,22049.0
2021-04-23 15:00:00,59.35,59.36,59.26,59.32,26422.0,57.1833,57.1929,57.0966,57.1544,26422.0
2021-04-23 15:10:00,59.32,59.43,59.31,59.43,34315.0,57.1544,57.2604,57.1447,57.2604,34315.0
2021-04-23 15:20:00,59.45,59.72,59.45,59.59,288426.0,57.2796,57.5398,57.2796,57.4145,288426.0
2021-04-23 15:30:00,59.58,59.58,59.39,59.53,108856.0,57.4049,57.4049,57.2218,57.3567,108856.0
2021-04-23 15:40:00,59.53,59.58,59.42,59.51,126836.0,57.3567,57.4049,57.2507,57.3374,126836.0
2021-04-23 15:50:00,59.52,59.87,59.49,59.76,678780.0,57.3471,57.6843,57.3182,57.5783,678780.0
2021-04-26 09:30:00,60.14,60.7,60.08,60.33,129264.0,57.9444,58.484,57.8866,58.1275,129264.0
2021-04-26 09:40:00,60.34,60.36,59.95,60.07,212757.0,58.1371,58.1564,57.7614,57.877,212757.0
2021-04-26 09:50:00,60.09,60.1,59.76,59.97,99138.0,57.8963,57.9059,57.5783,57.7806,99138.0
2021-04-26 10:00:00,59.99,60.06,59.84,59.95,46167.0,57.7999,57.8674,57.6554,57.7614,46167.0
2021-04-26 10:10:00,59.95,60.01,59.77,59.81,50719.0,57.7614,57.8192,57.5879,57.6265,50719.0
2021-04-26 10:20:00,59.8,59.9,59.75,59.8,57245.0,57.6168,57.7132,57.5687,57.6168,57245.0
2021-04-26 10:30:00,59.81,59.93,59.75,59.77,42092.0,57.6265,57.7421,57.5687,57.5879,42092.0
2021-04-26 10:40:00,59.79,59.8,59.55,59.59,48919.0,57.6072,57.6168,57.376,57.4145,48919.0
2021-04-26 10:50:00,59.58,59.66,59.42,59.55,69031.0,57.4049,57.482,57.2507,57.376,69031.0
2021-04-26 11:00:00,59.57,59.7,59.49,59.52,234381.0,57.3952,57.5205,57.3182,57.3471,234381.0
2021-04-26 11:10:00,59.5,59.53,59.25,59.25,91440.0,57.3278,57.3567,57.0869,57.0869,91440.0
2021-04-26 11:20:00,59.27,59.33,59.14,59.22,189361.0,57.1062,57.164,56.9809,57.058,189361.0
2021-04-26 11:30:00,59.23,59.39,59.2,59.32,52582.0,57.0677,57.2218,57.0387,57.1544,52582.0
2021-04-26 11:40:00,59.3,59.39,59.29,59.35,26692.0,57.1351,57.2218,57.1255,57.1833,26692.0
2021-04-26 11:50:00,59.35,59.48,59.3,59.45,23378.0,57.1833,57.3085,57.1351,57.2796,23378.0
2021-04-26 12:00:00,59.46,59.53,59.33,59.33,42982.0,57.2893,57.3567,57.164,57.164,42982.0
2021-04-26 12:10:00,59.33,59.39,59.31,59.35,27562.0,57.164,57.2218,57.1447,57.1833,27562.0
2021-04-26 12:20:00,59.36,59.45,59.31,59.4,33108.0,57.1929,57.2796,57.1447,57.2314,33108.0
2021-04-26 12:30:00,59.4,59.41,59.31,59.41,23812.0,57.2314,57.2411,57.1447,57.2411,23812.0
2021-04-26 12:40:00,59.42,59.58,59.42,59.5,37218.0,57.2507,57.4049,57.2507,57.3278,37218.0
2021-04-26 12:50:00,59.5,59.59,59.48,59.57,29248.0,57.3278,57.4145,57.3085,57.3952,29248.0
2021-04-26 13:00:00,59.58,59.73,59.57,59.62,41381.0,57.4049,57.5494,57.3952,57.4434,41381.0
2021-04-26 13:10:00,59.61,59.67,59.59,59.64,20432.0,57.4338,57.4916,57.4145,57.4627,20432.0
2021-04-26 13:20:00,59.66,59.71,59.57,59.58,26345.0,57.482,57.5301,57.3952,57.4049,26345.0
2021-04-26 13:30:00,59.57,59.6,59.45,59.45,25182.0,57.3952,57.4241,57.2796,57.2796,25182.0
2021-04-26 13:40:00,59.46,59.59,59.44,59.55,22838.0,57.2893,57.4145,57.27,57.376,22838.0
2021-04-26 13:50:00,59.55,59.55,59.45,59.5,23556.0,57.376,57.376,57.2796,57.3278,23556.0
2021-04-26 14:00:00,59.51,59.55,59.44,59.46,18028.0,57.3374,57.376,57.27,57.2893,18028.0
2021-04-26 14:10:00,59.46,59.46,59.37,59.41,15858.0,57.2893,57.2893,57.2025,57.2411,15858.0
2021-04-26 14:20:00,59.42,59.49,59.41,59.49,19394.0,57.2507,57.3182,57.2411,57.3182,19394.0
2021-04-26 14:30:00,59.49,59.49,59.42,59.46,20119.0,57.3182,57.3182,57.2507,57.2893,20119.0
2021-04-26 14:40:00,59.47,59.51,59.43,59.46,21221.0,57.2989,57.3374,57.2604,57.2893,21221.0
2021-04-26 14:50:00,59.48,59.49,59.44,59.47,31572.0,57.3085,57.3182,57.27,57.2989,31572.0
2021-04-26 15:00:00,59.47,59.5,59.42,59.46,31700.0,57.2989,57.3278,57.2507,57.2893,31700.0
2021-04-26 15:10:00,59.46,59.54,59.45,59.53,34053.0,57.2893,57.3663,57.2796,57.3567,34053.0
2021-04-26 15:20:00,59.52,59.53,59.35,59.37,52501.0,57.3471,57.3567,57.1833,57.2025,52501.0
2021-04-26 15:30:00,59.36,59.47,59.33,59.43,71485.0,57.1929,57.2989,57.164,57.2604,71485.0
2021-04-26 15:40:00,59.43,59.45,59.27,59.28,103219.0,57.2604,57.2796,57.1062,57.1158,103219.0
2021-04-26 15:50:00,59.25,59.37,59.24,59.3,193912.0,57.0869,57.2025,57.0773,57.1351,193912.0
2021-04-27 09:30:00,59.3,59.46,58.98,59.15,151776.0,57.1351,57.2893,56.8268,56.9906,151776.0
2021-04-27 09:40:00,59.13,59.3,58.93,59.2,350051.0,56.9713,57.1351,56.7786,57.0387,350051.0
2021-04-27 09:50:00,59.23,59.59,59.11,59.3,592983.0,57.0677,57.4145,56.952,57.1351,592983.0
2021-04-27 10:00:00,59.3,59.68,59.07,59.68,302106.0,57.1351,57.5012,56.9135,57.5012,302106.0
2021-04-27 10:10:00,59.7,60.1,59.51,59.98,501151.0,57.5205,57.9059,57.3374,57.7903,501151.0
2021-04-27 10:20:00,59.96,60.05,59.76,59.85,165086.0,57.771,57.8577,57.5783,57.665,165086.0
2021-04-27 10:30:00,59.85,59.99,59.75,59.76,104185.0,57.665,57.7999,57.5687,57.5783,104185.0
2021-04-27 10:40:00,59.76,60.15,59.75,60.11,74101.0,57.5783,57.9541,57.5687,57.9155,74101.0
2021-04-27 10:50:00,60.12,60.2,60.06,60.14,57309.0,57.9252,58.0022,57.8674,57.9444,57309.0
2021-04-27 11:00:00,60.12,60.21,60.03,60.17,62540.0,57.9252,58.0119,57.8384,57.9733,62540.0
2021-04-27 11:10:00,60.17,60.24,60.06,60.22,92947.0,57.9733,58.0408,57.8674,58.0215,92947.0
2021-04-27 11:20:00,60.22,60.24,60.1,60.2,84346.0,58.0215,58.0408,57.9059,58.0022,84346.0
2021-04-27 11:30:00,60.19,60.39,60.19,60.32,122826.0,57.9926,58.1853,57.9926,58.1179,122826.0
2021-04-27 11:40:00,60.3,60.47,60.2,60.4,149506.0,58.0986,58.2624,58.0022,58.1949,149506.0
2021-04-27 11:50:00,60.41,60.74,60.39,60.71,186124.0,58.2046,58.5225,58.1853,58.4936,186124.0
2021-04-27 12:00:00,60.72,60.88,60.63,60.76,88833.0,58.5033,58.6574,58.4165,58.5418,88833.0
2021-04-27 12:10:00,60.77,60.95,60.72,60.86,98698.0,58.5514,58.7249,58.5033,58.6381,98698.0
2021-04-27 12:20:00,60.86,61.09,60.84,61.07,68174.0,58.6381,58.8597,58.6189,58.8405,68174.0
2021-04-27 12:30:00,61.07,61.15,60.98,60.98,82638.0,58.8405,58.9176,58.7538,58.7538,82638.0
2021-04-27 12:40:00,60.98,61.01,60.83,60.85,61400.0,58.7538,58.7827,58.6092,58.6285,61400.0
2021-04-27 12:50:00,60.84,60.86,60.65,60.72,42470.0,58.6189,58.6381,58.4358,58.5033,42470.0
2021-04-27 13:00:00,60.71,60.81,60.68,60.81,69508.0,58.4936,58.59,58.4647,58.59,69508.0
2021-04-27 13:10:00,60.78,60.98,60.77,60.97,76765.0,58.5611,58.7538,58.5514,58.7441,76765.0
2021-04-27 13:20:00,60.98,61.03,60.8,60.8,65640.0,58.7538,58.8019,58.5803,58.5803,65640.0
2021-04-27 13:30:00,60.8,60.84,60.7,60.75,45532.0,58.5803,58.6189,58.484,58.5322,45532.0
2021-04-27 13:40:00,60.76,60.93,60.73,60.73,51353.0,58.5418,58.7056,58.5129,58.5129,51353.0
2021-04-27 13:50:00,60.74,60.95,60.73,60.89,39812.0,58.5225,58.7249,58.5129,58.667,39812.0
2021-04-27 14:00:00,60.88,60.91,60.62,60.63,84890.0,58.6574,58.6863,58.4069,58.4165,84890.0
2021-04-27 14:10:00,60.64,60.65,60.5,60.56,58586.0,58.4262,58.4358,58.2913,58.3491,58586.0
2021-04-27 14:20:00,60.56,60.68,60.54,60.65,77270.0,58.3491,58.4647,58.3298,58.4358,77270.0
2021-04-27 14:30:00,60.66,60.86,60.6,60.85,51987.0,58.4454,58.6381,58.3876,58.6285,51987.0
2021-04-27 14:40:00,60.85,60.96,60.82,60.92,56517.0,58.6285,58.7345,58.5996,58.696,56517.0
2021-04-27 14:50:00,60.92,60.92,60.8,60.81,26471.0,58.696,58.696,58.5803,58.59,26471.0
2021-04-27 15:00:00,60.8,60.91,60.77,60.78,36907.0,58.5803,58.6863,58.5514,58.5611,36907.0
2021-04-27 15:10:00,60.79,60.83,60.73,60.75,49088.0,58.5707,58.6092,58.5129,58.5322,49088.0
2021-04-27 15:20:00,60.76,60.78,60.64,60.7,47777.0,58.5418,58.5611,58.4262,58.484,47777.0
2021-04-27 15:30:00,60.7,60.74,60.59,60.63,99689.0,58.484,58.5225,58.378,58.4165,99689.0
2021-04-27 15:40:00,60.63,60.83,60.61,60.82,126873.0,58.4165,58.6092,58.3973,58.5996,126873.0
2021-04-27 15:50:00,60.83,60.92,60.72,60.72,542689.0,58.6092,58.696,58.5033,58.5033,542689.0
2021-04-28 09:30:00,61.0,61.17,60.75,60.98,129278.0,58.773,58.9368,58.5322,58.7538,129278.0
2021-04-28 09:40:00,60.96,60.99,60.42,60.6,50077.0,58.7345,58.7634,58.2142,58.3876,50077.0
2021-04-28 09:50:00,60.62,60.62,60.34,60.35,54655.0,58.4069,58.4069,58.1371,58.1468,54655.0
2021-04-28 10:00:00,60.37,60.73,60.34,60.52,42246.0,58.166,58.5129,58.1371,58.3106,42246.0
2021-04-28 10:10:00,60.5,60.85,60.46,60.84,42396.0,58.2913,58.6285,58.2527,58.6189,42396.0
2021-04-28 10:20:00,60.83,60.85,60.68,60.81,28891.0,58.6092,58.6285,58.4647,58.59,28891.0
2021-04-28 10:30:00,60.8,61.07,60.78,61.0,44052.0,58.5803,58.8405,58.5611,58.773,44052.0
2021-04-28 10:40:00,61.03,61.26,61.01,61.23,59008.0,58.8019,59.0235,58.7827,58.9946,59008.0
2021-04-28 10:50:00,61.22,61.28,61.15,61.17,41357.0,58.985,59.0428,58.9176,58.9368,41357.0
2021-04-28 11:00:00,61.18,61.44,61.03,61.33,117752.0,58.9465,59.197,58.8019,59.091,117752.0
2021-04-28 11:10:00,61.32,61.33,61.07,61.16,40315.0,59.0814,59.091,58.8405,58.9272,40315.0
2021-04-28 11:20:00,61.18,61.21,61.03,61.13,35089.0,58.9465,58.9754,58.8019,58.8983,35089.0
2021-04-28 11:30:00,61.14,61.33,61.08,61.32,49493.0,58.9079,59.091,58.8501,59.0814,49493.0
2021-04-28 11:40:00,61.3,61.38,61.24,61.27,37813.0,59.0621,59.1392,59.0043,59.0332,37813.0
2021-04-28 11:50:00,61.26,61.49,61.24,61.46,50109.0,59.0235,59.2451,59.0043,59.2162,50109.0
2021-04-28 12:00:00,61.46,61.7,61.38,61.52,90864.0,59.2162,59.4475,59.1392,59.2741,90864.0
2021-04-28 12:10:00,61.49,61.71,61.48,61.57,56806.0,59.2451,59.4571,59.2355,59.3222,56806.0
2021-04-28 12:20:00,61.56,61.56,61.44,61.51,30084.0,59.3126,59.3126,59.197,59.2644,30084.0
2021-04-28 12:30:00,61.52,61.62,61.43,61.56,61050.0,59.2741,59.3704,59.1873,59.3126,61050.0
2021-04-28 12:40:00,61.57,61.77,61.57,61.75,55219.0,59.3222,59.5149,59.3222,59.4957,55219.0
2021-04-28 12:50:00,61.76,61.81,61.64,61.67,61379.0,59.5053,59.5535,59.3897,59.4186,61379.0
2021-04-28 13:00:00,61.68,61.72,61.54,61.64,39448.0,59.4282,59.4667,59.2933,59.3897,39448.0
2021-04-28 13:10:00,61.63,61.73,61.62,61.73,30826.0,59.38,59.4764,59.3704,59.4764,30826.0
2021-04-28 13:20:00,61.71,61.71,61.61,61.68,32154.0,59.4571,59.4571,59.3608,59.4282,32154.0
2021-04-28 13:30:00,61.69,61.73,61.53,61.63,177854.0,59.4378,59.4764,59.2837,59.38,177854.0
2021-04-28 13:40:00,61.63,61.63,61.39,61.42,37572.0,59.38,59.38,59.1488,59.1777,37572.0
2021-04-28 13:50:00,61.44,61.46,61.33,61.41,52219.0,59.197,59.2162,59.091,59.1681,52219.0
2021-04-28 14:00:00,61.41,61.59,61.34,61.43,39614.0,59.1681,59.3415,59.1006,59.1873,39614.0
2021-04-28 14:10:00,61.42,61.56,61.4,61.42,42340.0,59.1777,59.3126,59.1584,59.1777,42340.0
2021-04-28 14:20:00,61.43,61.51,61.42,61.45,24926.0,59.1873,59.2644,59.1777,59.2066,24926.0
2021-04-28 14:30:00,61.45,61.59,61.37,61.55,86523.0,59.2066,59.3415,59.1295,59.303,86523.0
2021-04-28 14:40:00,61.55,61.67,61.52,61.54,77356.0,59.303,59.4186,59.2741,59.2933,77356.0
2021-04-28 14:50:00,61.54,61.69,61.54,61.66,71913.0,59.2933,59.4378,59.2933,59.4089,71913.0
2021-04-28 15:00:00,61.65,61.74,61.52,61.54,45942.0,59.3993,59.486,59.2741,59.2933,45942.0
2021-04-28 15:10:00,61.53,61.56,61.32,61.5,75283.0,59.2837,59.3126,59.0814,59.2548,75283.0
2021-04-28 15:20:00,61.49,61.52,61.41,61.46,83057.0,59.2451,59.2741,59.1681,59.2162,83057.0
2021-04-28 15:30:00,61.45,61.7,61.42,61.68,72409.0,59.2066,59.4475,59.1777,59.4282,72409.0
2021-04-28 15:40:00,61.69,61.88,61.68,61.88,136466.0,59.4378,59.6209,59.4282,59.6209,136466.0
2021-04-28 15:50:00,61.88,61.91,61.57,61.74,377831.0,59.6209,59.6498,59.3222,59.486,377831.0
2021-04-29 09:30:00,62.4,62.85,62.08,62.08,293984.0,60.1219,60.5555,59.8136,59.8136,293984.0
2021-04-29 09:40:00,62.09,62.13,61.7,61.89,186059.0,59.8232,59.8618,59.4475,59.6305,186059.0
2021-04-29 09:50:00,61.9,62.49,61.9,62.46,231579.0,59.6402,60.2086,59.6402,60.1797,231579.0
2021-04-29 10:00:00,62.49,62.49,61.96,62.02,67903.0,60.2086,60.2086,59.698,59.7558,67903.0
2021-04-29 10:10:00,61.99,62.16,61.96,61.98,54916.0,59.7269,59.8907,59.698,59.7173,54916.0
2021-04-29 10:20:00,61.98,61.99,61.59,61.59,56373.0,59.7173,59.7269,59.3415,59.3415,56373.0
2021-04-29 10:30:00,61.6,61.6,61.15,61.27,119062.0,59.3511,59.3511,58.9176,59.0332,119062.0
2021-04-29 10:40:00,61.26,61.43,61.22,61.28,63053.0,59.0235,59.1873,58.985,59.0428,63053.0
2021-04-29 10:50:00,61.25,61.37,61.15,61.25,85529.0,59.0139,59.1295,58.9176,59.0139,85529.0
2021-04-29 11:00:00,61.24,61.43,61.17,61.35,57236.0,59.0043,59.1873,58.9368,59.1103,57236.0
2021-04-29 11:10:00,61.35,61.36,60.96,61.04,56343.0,59.1103,59.1199,58.7345,58.8116,56343.0
2021-04-29 11:20:00,61.05,61.05,60.85,61.02,85515.0,58.8212,58.8212,58.6285,58.7923,85515.0
2021-04-29 11:30:00,61.02,61.03,60.79,60.96,54111.0,58.7923,58.8019,58.5707,58.7345,54111.0
2021-04-29 11:40:00,60.98,61.03,60.79,60.8,38975.0,58.7538,58.8019,58.5707,58.5803,38975.0
2021-04-29 11:50:00,60.8,60.86,60.7,60.77,59633.0,58.5803,58.6381,58.484,58.5514,59633.0
2021-04-29 12:00:00,60.76,60.76,60.44,60.48,73684.0,58.5418,58.5418,58.2335,58.272,73684.0
2021-04-29 12:10:00,60.5,60.54,60.39,60.52,84534.0,58.2913,58.3298,58.1853,58.3106,84534.0
2021-04-29 12:20:00,60.53,60.66,60.35,60.6,124261.0,58.3202,58.4454,58.1468,58.3876,124261.0
2021-04-29 12:30:00,60.61,60.81,60.59,60.78,57221.0,58.3973,58.59,58.378,58.5611,57221.0
2021-04-29 12:40:00,60.79,60.92,60.75,60.9,65069.0,58.5707,58.696,58.5322,58.6767,65069.0
2021-04-29 12:50:00,60.89,61.17,60.85,61.15,61854.0,58.667,58.9368,58.6285,58.9176,61854.0
2021-04-29 13:00:00,61.15,61.21,61.0,61.09,52611.0,58.9176,58.9754,58.773,58.8597,52611.0
2021-04-29 13:10:00,61.11,61.2,61.04,61.06,19721.0,58.879,58.9657,58.8116,58.8308,19721.0
2021-04-29 13:20:00,61.06,61.18,61.04,61.17,22165.0,58.8308,58.9465,58.8116,58.9368,22165.0
2021-04-29 13:30:00,61.18,61.32,61.16,61.19,33469.0,58.9465,59.0814,58.9272,58.9561,33469.0
2021-04-29 13:40:00,61.19,61.28,61.13,61.24,39644.0,58.9561,59.0428,58.8983,59.0043,39644.0
2021-04-29 13:50:00,61.26,61.27,61.15,61.24,23793.0,59.0235,59.0332,58.9176,59.0043,23793.0
2021-04-29 14:00:00,61.25,61.26,61.11,61.16,19254.0,59.0139,59.0235,58.879,58.9272,19254.0
2021-04-29 14:10:00,61.17,61.36,61.17,61.3,32916.0,58.9368,59.1199,58.9368,59.0621,32916.0
2021-04-29 14:20:00,61.3,61.36,61.29,61.31,28124.0,59.0621,59.1199,59.0524,59.0717,28124.0
2021-04-29 14:30:00,61.31,61.34,61.23,61.23,39388.0,59.0717,59.1006,58.9946,58.9946,39388.0
2021-04-29 14:40:00,61.24,61.39,61.23,61.28,42639.0,59.0043,59.1488,58.9946,59.0428,42639.0
2021-04-29 14:50:00,61.29,61.48,61.15,61.31,392528.0,59.0524,59.2355,58.9176,59.0717,392528.0
2021-04-29 15:00:00,61.3,61.33,61.22,61.24,114381.0,59.0621,59.091,58.985,59.0043,114381.0
2021-04-29 15:10:00,61.25,61.38,61.25,61.29,74933.0,59.0139,59.1392,59.0139,59.0524,74933.0
2021-04-29 15:20:00,61.3,61.33,61.15,61.15,51932.0,59.0621,59.091,58.9176,58.9176,51932.0
2021-04-29 15:30:00,61.15,61.25,61.1,61.19,50916.0,58.9176,59.0139,58.8694,58.9561,50916.0
2021-04-29 15:40:00,61.19,61.26,61.15,61.21,87297.0,58.9561,59.0235,58.9176,58.9754,87297.0
2021-04-29 15:50:00,61.2,61.21,61.12,61.19,209001.0,58.9657,58.9754,58.8887,58.9561,209001.0
2021-04-30 09:30:00,61.0,61.31,60.78,61.22,120112.0,58.773,59.0717,58.5611,58.985,120112.0
2021-04-30 09:40:00,61.22,61.25,60.82,60.92,52348.0,58.985,59.0139,58.5996,58.696,52348.0
2021-04-30 09:50:00,60.98,61.17,60.94,61.1,25562.0,58.7538,58.9368,58.7152,58.8694,25562.0
2021-04-30 10:00:00,61.09,61.12,60.68,60.7,60241.0,58.8597,58.8887,58.4647,58.484,60241.0
2021-04-30 10:10:00,60.71,60.77,60.58,60.66,45030.0,58.4936,58.5514,58.3684,58.4454,45030.0
2021-04-30 10:20:00,60.66,60.76,60.56,60.71,22748.0,58.4454,58.5418,58.3491,58.4936,22748.0
2021-04-30 10:30:00,60.71,60.75,60.44,60.51,50984.0,58.4936,58.5322,58.2335,58.3009,50984.0
2021-04-30 10:40:00,60.49,60.58,60.38,60.43,38270.0,58.2817,58.3684,58.1757,58.2238,38270.0
2021-04-30 10:50:00,60.46,60.7,60.46,60.52,53994.0,58.2527,58.484,58.2527,58.3106,53994.0
2021-04-30 11:00:00,60.52,60.54,60.23,60.34,65936.0,58.3106,58.3298,58.0311,58.1371,65936.0
2021-04-30 11:10:00,60.31,60.52,60.19,60.24,218237.0,58.1082,58.3106,57.9926,58.0408,218237.0
2021-04-30 11:20:00,60.25,60.42,60.15,60.19,68137.0,58.0504,58.2142,57.9541,57.9926,68137.0
2021-04-30 11:30:00,60.18,60.37,60.13,60.35,41988.0,57.983,58.166,57.9348,58.1468,41988.0
2021-04-30 11:40:00,60.35,60.35,60.19,60.26,33614.0,58.1468,58.1468,57.9926,58.06,33614.0
2021-04-30 11:50:00,60.25,60.5,60.15,60.46,41776.0,58.0504,58.2913,57.9541,58.2527,41776.0
2021-04-30 12:00:00,60.46,60.54,60.37,60.44,33120.0,58.2527,58.3298,58.166,58.2335,33120.0
2021-04-30 12:10:00,60.43,60.6,60.42,60.55,38106.0,58.2238,58.3876,58.2142,58.3395,38106.0
2021-04-30 12:20:00,60.55,60.64,60.53,60.64,30155.0,58.3395,58.4262,58.3202,58.4262,30155.0
2021-04-30 12:30:00,60.64,60.7,60.58,60.64,32853.0,58.4262,58.484,58.3684,58.4262,32853.0
2021-04-30 12:40:00,60.63,60.72,60.57,60.72,34905.0,58.4165,58.5033,58.3587,58.5033,34905.0
2021-04-30 12:50:00,60.73,60.98,60.71,60.96,463298.0,58.5129,58.7538,58.4936,58.7345,463298.0
2021-04-30 13:00:00,60.97,61.01,60.79,60.9,93998.0,58.7441,58.7827,58.5707,58.6767,93998.0
2021-04-30 13:10:00,60.89,60.89,60.69,60.84,85264.0,58.667,58.667,58.4744,58.6189,85264.0
2021-04-30 13:20:00,60.84,60.9,60.76,60.9,19940.0,58.6189,58.6767,58.5418,58.6767,19940.0
2021-04-30 13:30:00,60.89,61.04,60.89,61.04,29421.0,58.667,58.8116,58.667,58.8116,29421.0
2021-04-30 13:40:00,61.0,61.09,60.98,61.0,53993.0,58.773,58.8597,58.7538,58.773,53993.0
2021-04-30 13:50:00,61.0,61.05,60.76,60.83,58730.0,58.773,58.8212,58.5418,58.6092,58730.0
2021-04-30 14:00:00,60.82,60.87,60.72,60.87,41241.0,58.5996,58.6478,58.5033,58.6478,41241.0
2021-04-30 14:10:00,60.85,60.98,60.84,60.95,23351.0,58.6285,58.7538,58.6189,58.7249,23351.0
2021-04-30 14:20:00,60.96,61.06,60.93,61.05,39840.0,58.7345,58.8308,58.7056,58.8212,39840.0
2021-04-30 14:30:00,61.05,61.29,61.03,61.14,170188.0,58.8212,59.0524,58.8019,58.9079,170188.0
2021-04-30 14:40:00,61.14,61.3,61.14,61.24,42176.0,58.9079,59.0621,58.9079,59.0043,42176.0
2021-04-30 14:50:00,61.24,61.29,61.16,61.24,39819.0,59.0043,59.0524,58.9272,59.0043,39819.0
2021-04-30 15:00:00,61.23,61.3,61.01,61.07,48925.0,58.9946,59.0621,58.7827,58.8405,48925.0
2021-04-30 15:10:00,61.05,61.14,61.01,61.09,33699.0,58.8212,58.9079,58.7827,58.8597,33699.0
2021-04-30 15:20:00,61.11,61.22,61.1,61.2,55526.0,58.879,58.985,58.8694,58.9657,55526.0
2021-04-30 15:30:00,61.22,61.32,61.13,61.23,88296.0,58.985,59.0814,58.8983,58.9946,88296.0
2021-04-30 15:40:00,61.23,61.28,61.07,61.27,87739.0,58.9946,59.0428,58.8405,59.0332,87739.0
2021-04-30 15:50:00,61.26,61.33,61.2,61.27,198142.0,59.0235,59.091,58.9657,59.0332,198142.0
2021-05-03 09:30:00,61.32,61.66,61.06,61.55,152644.0,59.0814,59.4089,58.8308,59.303,152644.0
2021-05-03 09:40:00,61.56,61.81,61.25,61.45,91387.0,59.3126,59.5535,59.0139,59.2066,91387.0
2021-05-03 09:50:00,61.43,61.66,61.25,61.28,116722.0,59.1873,59.4089,59.0139,59.0428,116722.0
2021-05-03 10:00:00,61.26,61.33,61.11,61.2,65434.0,59.0235,59.091,58.879,58.9657,65434.0
2021-05-03 10:10:00,61.2,61.26,61.09,61.23,35335.0,58.9657,59.0235,58.8597,58.9946,35335.0
2021-05-03 10:20:00,61.24,61.3,61.04,61.1,65556.0,59.0043,59.0621,58.8116,58.8694,65556.0
2021-05-03 10:30:00,61.1,61.24,61.0,61.15,62408.0,58.8694,59.0043,58.773,58.9176,62408.0
2021-05-03 10:40:00,61.16,61.3,61.12,61.3,57719.0,58.9272,59.0621,58.8887,59.0621,57719.0
2021-05-03 10:50:00,61.29,61.38,60.92,60.96,166659.0,59.0524,59.1392,58.696,58.7345,166659.0
2021-05-03 11:00:00,60.95,61.01,60.87,60.96,83854.0,58.7249,58.7827,58.6478,58.7345,83854.0
2021-05-03 11:10:00,60.95,60.95,60.78,60.81,58298.0,58.7249,58.7249,58.5611,58.59,58298.0
2021-05-03 11:20:00,60.81,60.9,60.71,60.85,61200.0,58.59,58.6767,58.4936,58.6285,61200.0
2021-05-03 11:30:00,60.84,61.19,60.84,61.14,55233.0,58.6189,58.9561,58.6189,58.9079,55233.0
2021-05-03 11:40:00,61.14,61.36,61.12,61.33,125029.0,58.9079,59.1199,58.8887,59.091,125029.0
2021-05-03 11:50:00,61.32,61.37,61.26,61.29,119856.0,59.0814,59.1295,59.0235,59.0524,119856.0
2021-05-03 12:00:00,61.27,61.27,61.03,61.09,23491.0,59.0332,59.0332,58.8019,58.8597,23491.0
2021-05-03 12:10:00,61.09,61.09,60.9,61.0,33172.0,58.8597,58.8597,58.6767,58.773,33172.0
2021-05-03 12:20:00,60.98,61.1,60.92,61.1,32551.0,58.7538,58.8694,58.696,58.8694,32551.0
2021-05-03 12:30:00,61.11,61.19,61.08,61.12,20977.0,58.879,58.9561,58.8501,58.8887,20977.0
2021-05-03 12:40:00,61.14,61.27,61.14,61.27,18019.0,58.9079,59.0332,58.9079,59.0332,18019.0
2021-05-03 12:50:00,61.26,61.26,61.16,61.21,16132.0,59.0235,59.0235,58.9272,58.9754,16132.0
2021-05-03 13:00:00,61.21,61.38,61.18,61.29,35930.0,58.9754,59.1392,58.9465,59.0524,35930.0
2021-05-03 13:10:00,61.28,61.32,61.22,61.31,21390.0,59.0428,59.0814,58.985,59.0717,21390.0
2021-05-03 13:20:00,61.33,61.34,61.19,61.27,17250.0,59.091,59.1006,58.9561,59.0332,17250.0
2021-05-03 13:30:00,61.26,61.26,61.2,61.25,24118.0,59.0235,59.0235,58.9657,59.0139,24118.0
2021-05-03 13:40:00,61.26,61.29,61.19,61.25,30873.0,59.0235,59.0524,58.9561,59.0139,30873.0
2021-05-03 13:50:00,61.25,61.32,61.22,61.23,28779.0,59.0139,59.0814,58.985,58.9946,28779.0
2021-05-03 14:00:00,61.24,61.31,61.15,61.27,54057.0,59.0043,59.0717,58.9176,59.0332,54057.0
2021-05-03 14:10:00,61.27,61.35,61.26,61.29,31411.0,59.0332,59.1103,59.0235,59.0524,31411.0
2021-05-03 14:20:00,61.28,61.35,61.26,61.33,32995.0,59.0428,59.1103,59.0235,59.091,32995.0
2021-05-03 14:30:00,61.33,61.54,61.31,61.38,59676.0,59.091,59.2933,59.0717,59.1392,59676.0
2021-05-03 14:40:00,61.39,61.46,61.35,61.4,35645.0,59.1488,59.2162,59.1103,59.1584,35645.0
2021-05-03 14:50:00,61.4,61.49,61.35,61.38,43135.0,59.1584,59.2451,59.1103,59.1392,43135.0
2021-05-03 15:00:00,61.38,61.39,61.24,61.27,34030.0,59.1392,59.1488,59.0043,59.0332,34030.0
2021-05-03 15:10:00,61.27,61.27,61.15,61.16,35180.0,59.0332,59.0332,58.9176,58.9272,35180.0
2021-05-03 15:20:00,61.16,61.17,61.07,61.13,41851.0,58.9272,58.9368,58.8405,58.8983,41851.0
2021-05-03 15:30:00,61.13,61.16,61.02,61.04,43228.0,58.8983,58.9272,58.7923,58.8116,43228.0
2021-05-03 15:40:00,61.04,61.08,60.97,60.99,76492.0,58.8116,58.8501,58.7441,58.7634,76492.0
2021-05-03 15:50:00,60.99,61.07,60.93,61.06,184261.0,58.7634,58.8405,58.7056,58.8308,184261.0
2021-05-04 09:30:00,60.6,60.84,60.21,60.22,118369.0,58.3876,58.6189,58.0119,58.0215,118369.0
2021-05-04 09:40:00,60.21,60.25,59.48,59.58,126752.0,58.0119,58.0504,57.3085,57.4049,126752.0
2021-05-04 09:50:00,59.55,59.66,59.41,59.48,97418.0,57.376,57.482,57.2411,57.3085,97418.0
2021-05-04 10:00:00,59.48,59.48,59.15,59.23,71710.0,57.3085,57.3085,56.9906,57.0677,71710.0
2021-05-04 10:10:00,59.19,59.4,59.15,59.35,107881.0,57.0291,57.2314,56.9906,57.1833,107881.0
2021-05-04 10:20:00,59.34,59.43,59.21,59.43,104947.0,57.1736,57.2604,57.0484,57.2604,104947.0
2021-05-04 10:30:00,59.41,59.47,59.18,59.46,74178.0,57.2411,57.2989,57.0195,57.2893,74178.0
2021-05-04 10:40:00,59.47,59.56,59.3,59.3,74762.0,57.2989,57.3856,57.1351,57.1351,74762.0
2021-05-04 10:50:00,59.29,59.3,59.03,59.05,74382.0,57.1255,57.1351,56.875,56.8942,74382.0
2021-05-04 11:00:00,59.04,59.13,58.97,59.08,71264.0,56.8846,56.9713,56.8171,56.9231,71264.0
2021-05-04 11:10:00,59.11,59.12,58.68,58.82,115094.0,56.952,56.9617,56.5377,56.6726,115094.0
2021-05-04 11:20:00,58.81,59.06,58.79,59.05,73280.0,56.663,56.9039,56.6437,56.8942,73280.0
2021-05-04 11:30:00,59.06,59.18,58.98,59.01,49640.0,56.9039,57.0195,56.8268,56.8557,49640.0
2021-05-04 11:40:00,59.01,59.12,58.93,59.0,42574.0,56.8557,56.9617,56.7786,56.846,42574.0
2021-05-04 11:50:00,58.98,58.99,58.65,58.77,72878.0,56.8268,56.8364,56.5088,56.6244,72878.0
2021-05-04 12:00:00,58.77,58.9,58.74,58.81,74904.0,56.6244,56.7497,56.5955,56.663,74904.0
2021-05-04 12:10:00,58.82,59.06,58.82,59.04,62374.0,56.6726,56.9039,56.6726,56.8846,62374.0
2021-05-04 12:20:00,59.05,59.06,58.92,58.98,72523.0,56.8942,56.9039,56.769,56.8268,72523.0
2021-05-04 12:30:00,58.98,59.1,58.98,59.1,78929.0,56.8268,56.9424,56.8268,56.9424,78929.0
2021-05-04 12:40:00,59.09,59.11,58.98,59.1,43138.0,56.9328,56.952,56.8268,56.9424,43138.0
2021-05-04 12:50:00,59.11,59.18,59.09,59.11,29145.0,56.952,57.0195,56.9328,56.952,29145.0
2021-05-04 13:00:00,59.09,59.35,59.07,59.34,42299.0,56.9328,57.1833,56.9135,57.1736,42299.0
2021-05-04 13:10:00,59.34,59.44,59.29,59.42,64141.0,57.1736,57.27,57.1255,57.2507,64141.0
2021-05-04 13:20:00,59.43,59.49,59.41,59.44,43809.0,57.2604,57.3182,57.2411,57.27,43809.0
2021-05-04 13:30:00,59.44,59.51,59.37,59.43,51239.0,57.27,57.3374,57.2025,57.2604,51239.0
2021-05-04 13:40:00,59.43,59.48,59.35,59.46,48519.0,57.2604,57.3085,57.1833,57.2893,48519.0
2021-05-04 13:50:00,59.48,59.57,59.41,59.47,39353.0,57.3085,57.3952,57.2411,57.2989,39353.0
2021-05-04 14:00:00,59.46,59.51,59.36,59.49,33548.0,57.2893,57.3374,57.1929,57.3182,33548.0
2021-05-04 14:10:00,59.49,59.54,59.39,59.46,41619.0,57.3182,57.3663,57.2218,57.2893,41619.0
2021-05-04 14:20:00,59.47,59.48,59.25,59.47,89669.0,57.2989,57.3085,57.0869,57.2989,89669.0
2021-05-04 14:30:00,59.47,59.51,59.41,59.42,78267.0,57.2989,57.3374,57.2411,57.2507,78267.0
2021-05-04 14:40:00,59.42,59.46,59.32,59.42,39425.0,57.2507,57.2893,57.1544,57.2507,39425.0
2021-05-04 14:50:00,59.42,59.57,59.42,59.43,66894.0,57.2507,57.3952,57.2507,57.2604,66894.0
2021-05-04 15:00:00,59.43,59.51,59.34,59.38,33631.0,57.2604,57.3374,57.1736,57.2122,33631.0
2021-05-04 15:10:00,59.39,59.44,59.27,59.28,42305.0,57.2218,57.27,57.1062,57.1158,42305.0
2021-05-04 15:20:00,59.28,59.5,59.25,59.49,43312.0,57.1158,57.3278,57.0869,57.3182,43312.0
2021-05-04 15:30:00,59.49,59.51,59.36,59.39,65256.0,57.3182,57.3374,57.1929,57.2218,65256.0
2021-05-04 15:40:00,59.38,59.44,59.32,59.37,104385.0,57.2122,57.27,57.1544,57.2025,104385.0
2021-05-04 15:50:00,59.37,59.5,59.3,59.34,425039.0,57.2025,57.3278,57.1351,57.1736,425039.0
2021-05-05 09:30:00,59.99,60.27,59.7,60.01,169531.0,57.7999,58.0697,57.5205,57.8192,169531.0
2021-05-05 09:40:00,60.01,60.14,59.9,60.04,200457.0,57.8192,57.9444,57.7132,57.8481,200457.0
2021-05-05 09:50:00,60.06,60.12,59.9,59.97,57585.0,57.8674,57.9252,57.7132,57.7806,57585.0
2021-05-05 10:00:00,59.94,59.94,59.4,59.46,54272.0,57.7517,57.7517,57.2314,57.2893,54272.0
2021-05-05 10:10:00,59.44,59.62,59.27,59.31,70173.0,57.27,57.4434,57.1062,57.1447,70173.0
2021-05-05 10:20:00,59.3,59.41,59.16,59.38,61455.0,57.1351,57.2411,57.0002,57.2122,61455.0
2021-05-05 10:30:00,59.39,59.41,59.12,59.2,72080.0,57.2218,57.2411,56.9617,57.0387,72080.0
2021-05-05 10:40:00,59.18,59.44,59.15,59.3,267556.0,57.0195,57.27,56.9906,57.1351,267556.0
2021-05-05 10:50:00,59.3,59.52,59.21,59.42,116590.0,57.1351,57.3471,57.0484,57.2507,116590.0
2021-05-05 11:00:00,59.45,59.51,59.36,59.5,34956.0,57.2796,57.3374,57.1929,57.3278,34956.0
2021-05-05 11:10:00,59.51,59.58,59.44,59.46,37196.0,57.3374,57.4049,57.27,57.2893,37196.0
2021-05-05 11:20:00,59.47,59.51,59.4,59.46,39246.0,57.2989,57.3374,57.2314,57.2893,39246.0
2021-05-05 11:30:00,59.5,59.67,59.45,59.63,62127.0,57.3278,57.4916,57.2796,57.453,62127.0
2021-05-05 11:40:00,59.62,59.9,59.61,59.78,77153.0,57.4434,57.7132,57.4338,57.5976,77153.0
2021-05-05 11:50:00,59.78,60.0,59.77,59.95,165928.0,57.5976,57.8095,57.5879,57.7614,165928.0
2021-05-05 12:00:00,59.97,60.0,59.89,59.93,26124.0,57.7806,57.8095,57.7036,57.7421,26124.0
2021-05-05 12:10:00,59.93,60.26,59.8,60.25,540314.0,57.7421,58.06,57.6168,58.0504,540314.0
2021-05-05 12:20:00,60.25,60.29,60.01,60.04,144225.0,58.0504,58.089,57.8192,57.8481,144225.0
2021-05-05 12:30:00,60.05,60.05,59.8,59.82,64291.0,57.8577,57.8577,57.6168,57.6361,64291.0
2021-05-05 12:40:00,59.82,59.93,59.77,59.79,49468.0,57.6361,57.7421,57.5879,57.6072,49468.0
2021-05-05 12:50:00,59.78,59.83,59.67,59.67,42723.0,57.5976,57.6457,57.4916,57.4916,42723.0
2021-05-05 13:00:00,59.67,59.94,59.65,59.93,67637.0,57.4916,57.7517,57.4723,57.7421,67637.0
2021-05-05 13:10:00,59.96,60.01,59.93,60.0,52271.0,57.771,57.8192,57.7421,57.8095,52271.0
2021-05-05 13:20:00,60.0,60.02,59.95,60.02,47909.0,57.8095,57.8288,57.7614,57.8288,47909.0
2021-05-05 13:30:00,60.02,60.08,59.97,60.01,73102.0,57.8288,57.8866,57.7806,57.8192,73102.0
2021-05-05 13:40:00,60.01,60.05,59.96,60.01,90611.0,57.8192,57.8577,57.771,57.8192,90611.0
2021-05-05 13:50:00,60.01,60.29,60.0,60.27,235698.0,57.8192,58.089,57.8095,58.0697,235698.0
2021-05-05 14:00:00,60.3,60.31,60.1,60.11,49200.0,58.0986,58.1082,57.9059,57.9155,49200.0
2021-05-05 14:10:00,60.11,60.33,60.07,60.29,47189.0,57.9155,58.1275,57.877,58.089,47189.0
2021-05-05 14:20:00,60.29,60.34,60.23,60.33,130333.0,58.089,58.1371,58.0311,58.1275,130333.0
2021-05-05 14:30:00,60.33,60.34,60.19,60.2,121587.0,58.1275,58.1371,57.9926,58.0022,121587.0
2021-05-05 14:40:00,60.2,60.26,60.13,60.24,77549.0,58.0022,58.06,57.9348,58.0408,77549.0
2021-05-05 14:50:00,60.24,60.24,60.12,60.13,72800.0,58.0408,58.0408,57.9252,57.9348,72800.0
2021-05-05 15:00:00,60.13,60.21,59.81,59.82,209684.0,57.9348,58.0119,57.6265,57.6361,209684.0
2021-05-05 15:10:00,59.82,59.92,59.72,59.75,69500.0,57.6361,57.7325,57.5398,57.5687,69500.0
2021-05-05 15:20:00,59.74,59.8,59.58,59.66,87085.0,57.559,57.6168,57.4049,57.482,87085.0
2021-05-05 15:30:00,59.65,59.78,59.58,59.74,92279.0,57.4723,57.5976,57.4049,57.559,92279.0
2021-05-05 15:40:00,59.73,59.75,59.55,59.58,147008.0,57.5494,57.5687,57.376,57.4049,147008.0
2021-05-05 15:50:00,59.57,59.58,59.42,59.47,311972.0,57.3952,57.4049,57.2507,57.2989,311972.0
2021-05-06 09:30:00,59.08,59.13,58.15,58.62,279058.0,56.9231,56.9713,56.0271,56.4799,279058.0
2021-05-06 09:40:00,58.62,58.67,58.13,58.38,106825.0,56.4799,56.5281,56.0078,56.2487,106825.0
2021-05-06 09:50:00,58.36,58.7,58.16,58.22,94932.0,56.2294,56.557,56.0367,56.0945,94932.0
2021-05-06 10:00:00,58.19,58.19,57.73,57.73,177044.0,56.0656,56.0656,55.6224,55.6224,177044.0
2021-05-06 10:10:00,57.74,57.93,57.69,57.75,113195.0,55.632,55.8151,55.5839,55.6417,113195.0
2021-05-06 10:20:00,57.71,57.88,57.48,57.83,225784.0,55.6031,55.7669,55.3815,55.7188,225784.0
2021-05-06 10:30:00,57.8,58.05,57.77,57.92,90992.0,55.6899,55.9307,55.661,55.8055,90992.0
2021-05-06 10:40:00,57.93,58.05,57.83,57.84,72412.0,55.8151,55.9307,55.7188,55.7284,72412.0
2021-05-06 10:50:00,57.84,57.97,57.64,57.69,105019.0,55.7284,55.8537,55.5357,55.5839,105019.0
2021-05-06 11:00:00,57.69,57.76,57.43,57.44,73838.0,55.5839,55.6513,55.3334,55.343,73838.0
2021-05-06 11:10:00,57.44,57.57,57.3,57.51,84589.0,55.343,55.4683,55.2081,55.4104,84589.0
2021-05-06 11:20:00,57.51,57.66,57.37,57.6,119216.0,55.4104,55.555,55.2756,55.4972,119216.0
2021-05-06 11:30:00,57.6,57.75,57.55,57.75,55823.0,55.4972,55.6417,55.449,55.6417,55823.0
2021-05-06 11:40:00,57.77,57.94,57.69,57.89,98114.0,55.661,55.8247,55.5839,55.7766,98114.0
2021-05-06 11:50:00,57.89,58.1,57.88,58.07,125708.0,55.7766,55.9789,55.7669,55.95,125708.0
2021-05-06 12:00:00,58.08,58.19,57.89,57.93,98012.0,55.9596,56.0656,55.7766,55.8151,98012.0
2021-05-06 12:10:00,57.92,57.92,57.74,57.9,85923.0,55.8055,55.8055,55.632,55.7862,85923.0
2021-05-06 12:20:00,57.91,57.91,57.77,57.83,63729.0,55.7958,55.7958,55.661,55.7188,63729.0
2021-05-06 12:30:00,57.84,57.86,57.68,57.79,66146.0,55.7284,55.7477,55.5742,55.6802,66146.0
2021-05-06 12:40:00,57.79,57.85,57.66,57.75,70377.0,55.6802,55.738,55.555,55.6417,70377.0
2021-05-06 12:50:00,57.76,57.81,57.66,57.76,56870.0,55.6513,55.6995,55.555,55.6513,56870.0
2021-05-06 13:00:00,57.75,57.79,57.67,57.77,46973.0,55.6417,55.6802,55.5646,55.661,46973.0
2021-05-06 13:10:00,57.76,57.79,57.58,57.61,57441.0,55.6513,55.6802,55.4779,55.5068,57441.0
2021-05-06 13:20:00,57.59,57.68,57.51,57.65,55987.0,55.4875,55.5742,55.4104,55.5453,55987.0
2021-05-06 13:30:00,57.65,57.73,57.58,57.58,81725.0,55.5453,55.6224,55.4779,55.4779,81725.0
2021-05-06 13:40:00,57.57,57.65,57.45,57.45,69111.0,55.4683,55.5453,55.3526,55.3526,69111.0
2021-05-06 13:50:00,57.45,57.47,57.16,57.19,102327.0,55.3526,55.3719,55.0732,55.1021,102327.0
2021-05-06 14:00:00,57.2,57.23,56.99,57.2,198285.0,55.1118,55.1407,54.9094,55.1118,198285.0
2021-05-06 14:10:00,57.2,57.21,56.9,57.08,179510.0,55.1118,55.1214,54.8227,54.9961,179510.0
2021-05-06 14:20:00,57.07,57.09,56.81,56.83,107492.0,54.9865,55.0058,54.736,54.7553,107492.0
2021-05-06 14:30:00,56.83,56.84,56.58,56.6,159251.0,54.7553,54.7649,54.5144,54.5337,159251.0
2021-05-06 14:40:00,56.61,56.92,56.57,56.82,158287.0,54.5433,54.842,54.5048,54.7456,158287.0
2021-05-06 14:50:00,56.82,56.87,56.74,56.77,112889.0,54.7456,54.7938,54.6686,54.6975,112889.0
2021-05-06 15:00:00,56.77,56.81,56.55,56.74,238209.0,54.6975,54.736,54.4855,54.6686,238209.0
2021-05-06 15:10:00,56.73,57.02,56.62,57.0,233138.0,54.6589,54.9383,54.5529,54.9191,233138.0
2021-05-06 15:20:00,57.0,57.35,56.98,57.3,247979.0,54.9191,55.2563,54.8998,55.2081,247979.0
2021-05-06 15:30:00,57.29,57.29,57.13,57.17,303987.0,55.1985,55.1985,55.0443,55.0829,303987.0
2021-05-06 15:40:00,57.18,57.4,57.14,57.32,255690.0,55.0925,55.3045,55.054,55.2274,255690.0
2021-05-06 15:50:00,57.34,57.44,57.12,57.27,1129208.0,55.2467,55.343,55.0347,55.1792,1129208.0
2021-05-07 09:30:00,57.43,57.61,57.25,57.34,128890.0,55.3334,55.5068,55.1599,55.2467,128890.0
2021-05-07 09:40:00,57.36,57.91,57.34,57.86,102656.0,55.2659,55.7958,55.2467,55.7477,102656.0
2021-05-07 09:50:00,57.86,57.87,57.57,57.79,72493.0,55.7477,55.7573,55.4683,55.6802,72493.0
2021-05-07 10:00:00,57.82,58.11,57.8,58.01,119894.0,55.7091,55.9885,55.6899,55.8922,119894.0
2021-05-07 10:10:00,58.01,58.16,57.97,58.15,42680.0,55.8922,56.0367,55.8537,56.0271,42680.0
2021-05-07 10:20:00,58.16,58.17,57.86,58.1,66216.0,56.0367,56.0464,55.7477,55.9789,66216.0
2021-05-07 10:30:00,58.11,58.25,58.06,58.24,53199.0,55.9885,56.1234,55.9404,56.1138,53199.0
2021-05-07 10:40:00,58.25,58.36,58.18,58.23,48003.0,56.1234,56.2294,56.056,56.1042,48003.0
2021-05-07 10:50:00,58.23,58.33,58.21,58.32,29628.0,56.1042,56.2005,56.0849,56.1909,29628.0
2021-05-07 11:00:00,58.34,58.37,58.13,58.15,42023.0,56.2101,56.239,56.0078,56.0271,42023.0
2021-05-07 11:10:00,58.14,58.2,57.97,58.0,37424.0,56.0174,56.0753,55.8537,55.8826,37424.0
2021-05-07 11:20:00,57.97,58.11,57.91,58.11,39148.0,55.8537,55.9885,55.7958,55.9885,39148.0
2021-05-07 11:30:00,58.09,58.09,57.84,57.98,59390.0,55.9693,55.9693,55.7284,55.8633,59390.0
2021-05-07 11:40:00,57.98,58.05,57.91,57.96,40159.0,55.8633,55.9307,55.7958,55.844,40159.0
2021-05-07 11:50:00,57.96,57.99,57.86,57.92,45188.0,55.844,55.8729,55.7477,55.8055,45188.0
2021-05-07 12:00:00,57.91,57.93,57.83,57.86,39598.0,55.7958,55.8151,55.7188,55.7477,39598.0
2021-05-07 12:10:00,57.86,57.86,57.67,57.69,39878.0,55.7477,55.7477,55.5646,55.5839,39878.0
2021-05-07 12:20:00,57.69,57.87,57.67,57.83,49371.0,55.5839,55.7573,55.5646,55.7188,49371.0
2021-05-07 12:30:00,57.82,57.83,57.7,57.75,66294.0,55.7091,55.7188,55.5935,55.6417,66294.0
2021-05-07 12:40:00,57.74,57.78,57.67,57.77,99966.0,55.632,55.6706,55.5646,55.661,99966.0
2021-05-07 12:50:00,57.76,57.88,57.73,57.85,44147.0,55.6513,55.7669,55.6224,55.738,44147.0
2021-05-07 13:00:00,57.86,57.94,57.79,57.83,78792.0,55.7477,55.8247,55.6802,55.7188,78792.0
2021-05-07 13:10:00,57.83,57.92,57.76,57.79,45217.0,55.7188,55.8055,55.6513,55.6802,45217.0
2021-05-07 13:20:00,57.8,57.83,57.7,57.71,33756.0,55.6899,55.7188,55.5935,55.6031,33756.0
2021-05-07 13:30:00,57.7,57.87,57.69,57.79,38594.0,55.5935,55.7573,55.5839,55.6802,38594.0
2021-05-07 13:40:00,57.78,57.83,57.76,57.79,35068.0,55.6706,55.7188,55.6513,55.6802,35068.0
2021-05-07 13:50:00,57.79,57.8,57.59,57.65,38330.0,55.6802,55.6899,55.4875,55.5453,38330.0
2021-05-07 14:00:00,57.66,57.73,57.55,57.58,52402.0,55.555,55.6224,55.449,55.4779,52402.0
2021-05-07 14:10:00,57.58,57.78,57.55,57.77,141118.0,55.4779,55.6706,55.449,55.661,141118.0
2021-05-07 14:20:00,57.77,57.83,57.71,57.82,70840.0,55.661,55.7188,55.6031,55.7091,70840.0
2021-05-07 14:30:00,57.82,57.86,57.67,57.72,92720.0,55.7091,55.7477,55.5646,55.6128,92720.0
2021-05-07 14:40:00,57.72,57.72,57.57,57.62,37857.0,55.6128,55.6128,55.4683,55.5164,37857.0
2021-05-07 14:50:00,57.62,57.75,57.6,57.72,34576.0,55.5164,55.6417,55.4972,55.6128,34576.0
2021-05-07 15:00:00,57.72,57.72,57.59,57.67,90472.0,55.6128,55.6128,55.4875,55.5646,90472.0
2021-05-07 15:10:00,57.65,57.65,57.58,57.65,49271.0,55.5453,55.5453,55.4779,55.5453,49271.0
2021-05-07 15:20:00,57.65,57.76,57.63,57.69,104318.0,55.5453,55.6513,55.5261,55.5839,104318.0
2021-05-07 15:30:00,57.69,57.76,57.59,57.67,147222.0,55.5839,55.6513,55.4875,55.5646,147222.0
2021-05-07 15:40:00,57.67,57.79,57.63,57.75,139167.0,55.5646,55.6802,55.5261,55.6417,139167.0
2021-05-07 15:50:00,57.76,57.8,57.59,57.69,585773.0,55.6513,55.6899,55.4875,55.5839,585773.0
2021-05-10 09:30:00,58.04,58.62,57.85,58.38,385416.0,55.9211,56.4799,55.738,56.2487,385416.0
2021-05-10 09:40:00,58.39,58.65,58.04,58.53,244851.0,56.2583,56.5088,55.9211,56.3932,244851.0
2021-05-10 09:50:00,58.53,58.59,58.36,58.39,159315.0,56.3932,56.451,56.2294,56.2583,159315.0
2021-05-10 10:00:00,58.4,58.75,58.35,58.39,213397.0,56.268,56.6052,56.2198,56.2583,213397.0
2021-05-10 10:10:00,58.4,58.68,58.4,58.65,270770.0,56.268,56.5377,56.268,56.5088,270770.0
2021-05-10 10:20:00,58.65,58.72,58.5,58.52,218314.0,56.5088,56.5763,56.3643,56.3836,218314.0
2021-05-10 10:30:00,58.51,58.52,58.09,58.2,96461.0,56.3739,56.3836,55.9693,56.0753,96461.0
2021-05-10 10:40:00,58.18,58.18,57.86,57.87,61466.0,56.056,56.056,55.7477,55.7573,61466.0
2021-05-10 10:50:00,57.88,57.95,57.79,57.86,55873.0,55.7669,55.8344,55.6802,55.7477,55873.0
2021-05-10 11:00:00,57.87,58.0,57.77,57.83,138326.0,55.7573,55.8826,55.661,55.7188,138326.0
2021-05-10 11:10:00,57.82,57.89,57.65,57.84,90381.0,55.7091,55.7766,55.5453,55.7284,90381.0
2021-05-10 11:20:00,57.84,58.01,57.82,57.95,71482.0,55.7284,55.8922,55.7091,55.8344,71482.0
2021-05-10 11:30:00,57.96,58.07,57.95,58.05,82580.0,55.844,55.95,55.8344,55.9307,82580.0
2021-05-10 11:40:00,58.04,58.1,57.99,58.08,56259.0,55.9211,55.9789,55.8729,55.9596,56259.0
2021-05-10 11:50:00,58.09,58.19,58.0,58.14,52970.0,55.9693,56.0656,55.8826,56.0174,52970.0
2021-05-10 12:00:00,58.13,58.25,58.13,58.22,42443.0,56.0078,56.1234,56.0078,56.0945,42443.0
2021-05-10 12:10:00,58.21,58.31,58.2,58.22,89944.0,56.0849,56.1812,56.0753,56.0945,89944.0
2021-05-10 12:20:00,58.23,58.35,58.19,58.23,55632.0,56.1042,56.2198,56.0656,56.1042,55632.0
2021-05-10 12:30:00,58.21,58.26,58.16,58.26,56398.0,56.0849,56.1331,56.0367,56.1331,56398.0
2021-05-10 12:40:00,58.26,58.29,58.1,58.11,66203.0,56.1331,56.162,55.9789,55.9885,66203.0
2021-05-10 12:50:00,58.1,58.13,58.01,58.08,47419.0,55.9789,56.0078,55.8922,55.9596,47419.0
2021-05-10 13:00:00,58.08,58.13,57.99,58.03,46768.0,55.9596,56.0078,55.8729,55.9115,46768.0
2021-05-10 13:10:00,58.03,58.09,57.98,58.05,54321.0,55.9115,55.9693,55.8633,55.9307,54321.0
2021-05-10 13:20:00,58.06,58.17,58.06,58.11,57778.0,55.9404,56.0464,55.9404,55.9885,57778.0
2021-05-10 13:30:00,58.1,58.17,58.06,58.13,27372.0,55.9789,56.0464,55.9404,56.0078,27372.0
2021-05-10 13:40:00,58.12,58.19,58.07,58.14,19521.0,55.9982,56.0656,55.95,56.0174,19521.0
2021-05-10 13:50:00,58.14,58.16,58.06,58.08,29990.0,56.0174,56.0367,55.9404,55.9596,29990.0
2021-05-10 14:00:00,58.08,58.1,58.02,58.04,26239.0,55.9596,55.9789,55.9018,55.9211,26239.0
2021-05-10 14:10:00,58.04,58.07,57.88,57.96,56707.0,55.9211,55.95,55.7669,55.844,56707.0
2021-05-10 14:20:00,57.98,57.99,57.68,57.73,95042.0,55.8633,55.8729,55.5742,55.6224,95042.0
2021-05-10 14:30:00,57.71,57.79,57.64,57.71,47704.0,55.6031,55.6802,55.5357,55.6031,47704.0
2021-05-10 14:40:00,57.68,57.71,57.43,57.49,101204.0,55.5742,55.6031,55.3334,55.3912,101204.0
2021-05-10 14:50:00,57.48,57.57,57.39,57.57,87923.0,55.3815,55.4683,55.2948,55.4683,87923.0
2021-05-10 15:00:00,57.57,57.6,57.46,57.48,127747.0,55.4683,55.4972,55.3623,55.3815,127747.0
2021-05-10 15:10:00,57.5,57.61,57.47,57.5,97951.0,55.4008,55.5068,55.3719,55.4008,97951.0
2021-05-10 15:20:00,57.49,57.54,57.4,57.51,65059.0,55.3912,55.4394,55.3045,55.4104,65059.0
2021-05-10 15:30:00,57.52,57.55,57.3,57.42,152297.0,55.4201,55.449,55.2081,55.3237,152297.0
2021-05-10 15:40:00,57.42,57.47,57.25,57.3,178088.0,55.3237,55.3719,55.1599,55.2081,178088.0
2021-05-10 15:50:00,57.3,57.3,57.1,57.14,415673.0,55.2081,55.2081,55.0154,55.054,415673.0
2021-05-11 09:30:00,56.94,57.18,56.43,56.55,292735.0,54.8613,55.0925,54.3699,54.4855,292735.0
2021-05-11 09:40:00,56.6,56.71,56.38,56.61,253911.0,54.5337,54.6397,54.3217,54.5433,253911.0
2021-05-11 09:50:00,56.61,57.08,56.61,56.97,430753.0,54.5433,54.9961,54.5433,54.8902,430753.0
2021-05-11 10:00:00,56.97,57.11,56.45,56.48,134563.0,54.8902,55.025,54.3891,54.418,134563.0
2021-05-11 10:10:00,56.49,56.54,56.04,56.1,90175.0,54.4277,54.4759,53.9941,54.0519,90175.0
2021-05-11 10:20:00,56.11,56.23,55.95,55.99,264565.0,54.0616,54.1772,53.9074,53.9459,264565.0
2021-05-11 10:30:00,55.97,55.97,55.83,55.86,99763.0,53.9267,53.9267,53.7918,53.8207,99763.0
2021-05-11 10:40:00,55.85,56.18,55.8,56.18,89015.0,53.811,54.129,53.7629,54.129,89015.0
2021-05-11 10:50:00,56.18,56.42,56.12,56.34,102474.0,54.129,54.3602,54.0712,54.2832,102474.0
2021-05-11 11:00:00,56.33,56.42,56.04,56.14,89437.0,54.2735,54.3602,53.9941,54.0905,89437.0
2021-05-11 11:10:00,56.1,56.63,56.09,56.61,85307.0,54.0519,54.5626,54.0423,54.5433,85307.0
2021-05-11 11:20:00,56.62,56.67,56.48,56.55,55863.0,54.5529,54.6011,54.418,54.4855,55863.0
2021-05-11 11:30:00,56.57,56.62,56.4,56.6,43085.0,54.5048,54.5529,54.341,54.5337,43085.0
2021-05-11 11:40:00,56.62,56.69,56.4,56.59,139525.0,54.5529,54.6204,54.341,54.524,139525.0
2021-05-11 11:50:00,56.58,56.66,56.51,56.56,151586.0,54.5144,54.5915,54.447,54.4951,151586.0
2021-05-11 12:00:00,56.57,56.66,56.48,56.58,53990.0,54.5048,54.5915,54.418,54.5144,53990.0
2021-05-11 12:10:00,56.57,56.67,56.5,56.57,43873.0,54.5048,54.6011,54.4373,54.5048,43873.0
2021-05-11 12:20:00,56.57,56.76,56.44,56.57,422874.0,54.5048,54.6878,54.3795,54.5048,422874.0
2021-05-11 12:30:00,56.57,56.73,56.47,56.7,143170.0,54.5048,54.6589,54.4084,54.63,143170.0
2021-05-11 12:40:00,56.71,56.76,56.55,56.59,75262.0,54.6397,54.6878,54.4855,54.524,75262.0
2021-05-11 12:50:00,56.58,56.59,56.4,56.49,70294.0,54.5144,54.524,54.341,54.4277,70294.0
2021-05-11 13:00:00,56.48,56.59,56.41,56.53,38927.0,54.418,54.524,54.3506,54.4662,38927.0
2021-05-11 13:10:00,56.54,56.58,56.39,56.5,44348.0,54.4759,54.5144,54.3313,54.4373,44348.0
2021-05-11 13:20:00,56.49,56.64,56.49,56.62,42957.0,54.4277,54.5722,54.4277,54.5529,42957.0
2021-05-11 13:30:00,56.64,56.73,56.57,56.62,66045.0,54.5722,54.6589,54.5048,54.5529,66045.0
2021-05-11 13:40:00,56.64,56.73,56.61,56.68,51885.0,54.5722,54.6589,54.5433,54.6107,51885.0
2021-05-11 13:50:00,56.68,56.72,56.54,56.59,71130.0,54.6107,54.6493,54.4759,54.524,71130.0
2021-05-11 14:00:00,56.6,56.8,56.5,56.54,112629.0,54.5337,54.7264,54.4373,54.4759,112629.0
2021-05-11 14:10:00,56.55,56.56,56.41,56.47,47626.0,54.4855,54.4951,54.3506,54.4084,47626.0
2021-05-11 14:20:00,56.47,56.63,56.41,56.62,46122.0,54.4084,54.5626,54.3506,54.5529,46122.0
2021-05-11 14:30:00,56.62,56.62,56.35,56.42,52660.0,54.5529,54.5529,54.2928,54.3602,52660.0
2021-05-11 14:40:00,56.42,56.56,56.36,56.54,32793.0,54.3602,54.4951,54.3024,54.4759,32793.0
2021-05-11 14:50:00,56.54,56.58,56.45,56.5,50330.0,54.4759,54.5144,54.3891,54.4373,50330.0
2021-05-11 15:00:00,56.48,56.56,56.42,56.44,37782.0,54.418,54.4951,54.3602,54.3795,37782.0
2021-05-11 15:10:00,56.44,56.51,56.26,56.47,109311.0,54.3795,54.447,54.2061,54.4084,109311.0
2021-05-11 15:20:00,56.47,56.55,56.4,56.47,73271.0,54.4084,54.4855,54.341,54.4084,73271.0
2021-05-11 15:30:00,56.46,56.47,56.15,56.27,126395.0,54.3988,54.4084,54.1001,54.2157,126395.0
2021-05-11 15:40:00,56.27,56.35,56.21,56.28,186882.0,54.2157,54.2928,54.1579,54.2254,186882.0
2021-05-11 15:50:00,56.27,56.35,56.11,56.23,428742.0,54.2157,54.2928,54.0616,54.1772,428742.0
2021-05-12 09:30:00,55.73,56.45,55.57,56.3,131026.0,53.6954,54.3891,53.5413,54.2446,131026.0
2021-05-12 09:40:00,56.34,56.38,56.0,56.08,93325.0,54.2832,54.3217,53.9556,54.0327,93325.0
2021-05-12 09:50:00,56.11,56.32,55.97,56.21,60872.0,54.0616,54.2639,53.9267,54.1579,60872.0
2021-05-12 10:00:00,56.21,56.69,56.09,56.68,117525.0,54.1579,54.6204,54.0423,54.6107,117525.0
2021-05-12 10:10:00,56.67,56.72,56.16,56.23,59289.0,54.6011,54.6493,54.1097,54.1772,59289.0
2021-05-12 10:20:00,56.21,56.38,56.15,56.15,83636.0,54.1579,54.3217,54.1001,54.1001,83636.0
2021-05-12 10:30:00,56.1,56.33,55.98,56.31,110622.0,54.0519,54.2735,53.9363,54.2543,110622.0
2021-05-12 10:40:00,56.3,56.4,56.23,56.26,67177.0,54.2446,54.341,54.1772,54.2061,67177.0
2021-05-12 10:50:00,56.25,56.47,56.12,56.46,107503.0,54.1964,54.4084,54.0712,54.3988,107503.0
2021-05-12 11:00:00,56.44,56.81,56.4,56.81,146440.0,54.3795,54.736,54.341,54.736,146440.0
2021-05-12 11:10:00,56.81,56.82,56.59,56.65,106629.0,54.736,54.7456,54.524,54.5818,106629.0
2021-05-12 11:20:00,56.63,56.66,56.44,56.44,70371.0,54.5626,54.5915,54.3795,54.3795,70371.0
2021-05-12 11:30:00,56.41,56.44,56.28,56.38,49240.0,54.3506,54.3795,54.2254,54.3217,49240.0
2021-05-12 11:40:00,56.37,56.63,56.36,56.53,55262.0,54.3121,54.5626,54.3024,54.4662,55262.0
2021-05-12 11:50:00,56.52,56.52,56.2,56.24,80143.0,54.4566,54.4566,54.1483,54.1868,80143.0
2021-05-12 12:00:00,56.22,56.33,56.17,56.27,59558.0,54.1675,54.2735,54.1194,54.2157,59558.0
2021-05-12 12:10:00,56.26,56.26,56.03,56.08,58702.0,54.2061,54.2061,53.9845,54.0327,58702.0
2021-05-12 12:20:00,56.08,56.09,55.9,55.99,152307.0,54.0327,54.0423,53.8592,53.9459,152307.0
2021-05-12 12:30:00,55.99,56.06,55.89,55.91,28850.0,53.9459,54.0134,53.8496,53.8689,28850.0
2021-05-12 12:40:00,55.89,55.89,55.71,55.85,39949.0,53.8496,53.8496,53.6762,53.811,39949.0
2021-05-12 12:50:00,55.86,55.96,55.75,55.83,37069.0,53.8207,53.917,53.7147,53.7918,37069.0
2021-05-12 13:00:00,55.81,55.97,55.74,55.89,41448.0,53.7725,53.9267,53.7051,53.8496,41448.0
2021-05-12 13:10:00,55.87,56.03,55.78,55.79,56218.0,53.8303,53.9845,53.7436,53.7532,56218.0
2021-05-12 13:20:00,55.79,55.82,55.71,55.74,35498.0,53.7532,53.7821,53.6762,53.7051,35498.0
2021-05-12 13:30:00,55.73,55.88,55.66,55.83,46242.0,53.6954,53.84,53.628,53.7918,46242.0
2021-05-12 13:40:00,55.84,55.85,55.69,55.73,28709.0,53.8014,53.811,53.6569,53.6954,28709.0
2021-05-12 13:50:00,55.73,55.78,55.59,55.65,206456.0,53.6954,53.7436,53.5605,53.6183,206456.0
2021-05-12 14:00:00,55.65,55.7,55.54,55.54,115303.0,53.6183,53.6665,53.5124,53.5124,115303.0
2021-05-12 14:10:00,55.54,55.61,55.45,55.6,168172.0,53.5124,53.5798,53.4257,53.5702,168172.0
2021-05-12 14:20:00,55.62,55.66,55.54,55.6,49438.0,53.5894,53.628,53.5124,53.5702,49438.0
2021-05-12 14:30:00,55.59,55.59,55.44,55.53,154686.0,53.5605,53.5605,53.416,53.5027,154686.0
2021-05-12 14:40:00,55.52,55.59,55.45,55.56,141790.0,53.4931,53.5605,53.4257,53.5316,141790.0
2021-05-12 14:50:00,55.55,55.62,55.36,55.37,119244.0,53.522,53.5894,53.3389,53.3486,119244.0
2021-05-12 15:00:00,55.35,55.44,55.22,55.27,117200.0,53.3293,53.416,53.204,53.2522,117200.0
2021-05-12 15:10:00,55.29,55.29,55.16,55.16,52641.0,53.2715,53.2715,53.1462,53.1462,52641.0
2021-05-12 15:20:00,55.16,55.19,55.02,55.06,143418.0,53.1462,53.1751,53.0113,53.0499,143418.0
2021-05-12 15:30:00,55.07,55.13,54.85,54.92,215002.0,53.0595,53.1173,52.8476,52.915,215002.0
2021-05-12 15:40:00,54.93,55.08,54.91,54.97,160963.0,52.9246,53.0692,52.9054,52.9632,160963.0
2021-05-12 15:50:00,54.96,55.09,54.86,54.95,632394.0,52.9535,53.0788,52.8572,52.9439,632394.0
2021-05-13 09:30:00,55.17,55.93,55.13,55.73,117018.0,53.1559,53.8881,53.1173,53.6954,117018.0
2021-05-13 09:40:00,55.78,55.91,55.47,55.54,68504.0,53.7436,53.8689,53.4449,53.5124,68504.0
2021-05-13 09:50:00,55.52,55.81,55.52,55.7,109338.0,53.4931,53.7725,53.4931,53.6665,109338.0
2021-05-13 10:00:00,55.7,55.9,55.6,55.62,66300.0,53.6665,53.8592,53.5702,53.5894,66300.0
2021-05-13 10:10:00,55.59,55.81,55.34,55.44,71038.0,53.5605,53.7725,53.3197,53.416,71038.0
2021-05-13 10:20:00,55.44,55.5,55.25,55.39,83460.0,53.416,53.4738,53.233,53.3678,83460.0
2021-05-13 10:30:00,55.4,55.47,55.21,55.26,65972.0,53.3775,53.4449,53.1944,53.2426,65972.0
2021-05-13 10:40:00,55.28,55.63,55.17,55.58,301362.0,53.2619,53.5991,53.1559,53.5509,301362.0
2021-05-13 10:50:00,55.58,55.86,55.45,55.86,287590.0,53.5509,53.8207,53.4257,53.8207,287590.0
2021-05-13 11:00:00,55.87,55.99,55.77,55.88,237797.0,53.8303,53.9459,53.734,53.84,237797.0
2021-05-13 11:10:00,55.88,56.06,55.79,55.94,96452.0,53.84,54.0134,53.7532,53.8978,96452.0
2021-05-13 11:20:00,55.94,56.1,55.77,55.8,131296.0,53.8978,54.0519,53.734,53.7629,131296.0
2021-05-13 11:30:00,55.82,55.85,55.69,55.8,63395.0,53.7821,53.811,53.6569,53.7629,63395.0
2021-05-13 11:40:00,55.8,55.82,55.5,55.68,108644.0,53.7629,53.7821,53.4738,53.6473,108644.0
2021-05-13 11:50:00,55.68,55.71,55.32,55.35,91728.0,53.6473,53.6762,53.3004,53.3293,91728.0
2021-05-13 12:00:00,55.36,55.61,55.36,55.59,108217.0,53.3389,53.5798,53.3389,53.5605,108217.0
2021-05-13 12:10:00,55.6,55.63,55.46,55.47,398857.0,53.5702,53.5991,53.4353,53.4449,398857.0
2021-05-13 12:20:00,55.47,55.76,55.47,55.72,392942.0,53.4449,53.7243,53.4449,53.6858,392942.0
2021-05-13 12:30:00,55.73,55.75,55.48,55.5,186038.0,53.6954,53.7147,53.4546,53.4738,186038.0
2021-05-13 12:40:00,55.5,55.52,55.32,55.45,98338.0,53.4738,53.4931,53.3004,53.4257,98338.0
2021-05-13 12:50:00,55.45,55.54,55.24,55.32,611933.0,53.4257,53.5124,53.2233,53.3004,611933.0
2021-05-13 13:00:00,55.31,55.38,55.23,55.36,116539.0,53.2908,53.3582,53.2137,53.3389,116539.0
2021-05-13 13:10:00,55.36,55.36,55.16,55.17,195935.0,53.3389,53.3389,53.1462,53.1559,195935.0
2021-05-13 13:20:00,55.17,55.21,54.92,55.0,121142.0,53.1559,53.1944,52.915,52.9921,121142.0
2021-05-13 13:30:00,54.99,55.0,54.69,54.8,81092.0,52.9824,52.9921,52.6934,52.7994,81092.0
2021-05-13 13:40:00,54.8,54.83,54.65,54.74,84642.0,52.7994,52.8283,52.6549,52.7416,84642.0
2021-05-13 13:50:00,54.78,54.88,54.77,54.82,168683.0,52.7801,52.8765,52.7705,52.8187,168683.0
2021-05-13 14:00:00,54.83,55.26,54.83,55.17,680216.0,52.8283,53.2426,52.8283,53.1559,680216.0
2021-05-13 14:10:00,55.19,55.45,55.1,55.1,100916.0,53.1751,53.4257,53.0884,53.0884,100916.0
2021-05-13 14:20:00,55.12,55.62,55.12,55.61,95514.0,53.1077,53.5894,53.1077,53.5798,95514.0
2021-05-13 14:30:00,55.63,55.75,55.55,55.66,103937.0,53.5991,53.7147,53.522,53.628,103937.0
2021-05-13 14:40:00,55.66,55.8,55.63,55.71,128445.0,53.628,53.7629,53.5991,53.6762,128445.0
2021-05-13 14:50:00,55.71,55.85,55.65,55.71,96294.0,53.6762,53.811,53.6183,53.6762,96294.0
2021-05-13 15:00:00,55.72,56.02,55.71,56.02,91917.0,53.6858,53.9748,53.6762,53.9748,91917.0
2021-05-13 15:10:00,56.02,56.03,55.74,55.78,106596.0,53.9748,53.9845,53.7051,53.7436,106596.0
2021-05-13 15:20:00,55.8,55.91,55.65,55.87,93354.0,53.7629,53.8689,53.6183,53.8303,93354.0
2021-05-13 15:30:00,55.87,56.17,55.87,56.15,170588.0,53.8303,54.1194,53.8303,54.1001,170588.0
2021-05-13 15:40:00,56.15,56.25,56.11,56.17,162279.0,54.1001,54.1964,54.0616,54.1194,162279.0
2021-05-13 15:50:00,56.17,56.17,55.74,55.75,411792.0,54.1194,54.1194,53.7051,53.7147,411792.0
2021-05-14 09:30:00,56.01,56.35,55.52,56.18,220346.0,53.9652,54.2928,53.4931,54.129,220346.0
2021-05-14 09:40:00,56.18,56.49,56.04,56.47,93080.0,54.129,54.4277,53.9941,54.4084,93080.0
2021-05-14 09:50:00,56.48,56.77,56.44,56.61,189651.0,54.418,54.6975,54.3795,54.5433,189651.0
2021-05-14 10:00:00,56.54,56.73,56.49,56.67,111550.0,54.4759,54.6589,54.4277,54.6011,111550.0
2021-05-14 10:10:00,56.67,56.98,56.66,56.71,83374.0,54.6011,54.8998,54.5915,54.6397,83374.0
2021-05-14 10:20:00,56.73,57.05,56.72,56.84,78823.0,54.6589,54.9672,54.6493,54.7649,78823.0
2021-05-14 10:30:00,56.89,56.98,56.68,56.75,84921.0,54.8131,54.8998,54.6107,54.6782,84921.0
2021-05-14 10:40:00,56.76,56.85,56.66,56.78,64367.0,54.6878,54.7745,54.5915,54.7071,64367.0
2021-05-14 10:50:00,56.8,56.84,56.59,56.78,48571.0,54.7264,54.7649,54.524,54.7071,48571.0
2021-05-14 11:00:00,56.77,56.8,56.51,56.52,37852.0,54.6975,54.7264,54.447,54.4566,37852.0
2021-05-14 11:10:00,56.52,56.73,56.51,56.64,70823.0,54.4566,54.6589,54.447,54.5722,70823.0
2021-05-14 11:20:00,56.65,56.78,56.52,56.75,69630.0,54.5818,54.7071,54.4566,54.6782,69630.0
2021-05-14 11:30:00,56.74,56.96,56.71,56.91,106168.0,54.6686,54.8805,54.6397,54.8324,106168.0
2021-05-14 11:40:00,56.91,57.14,56.91,57.03,124159.0,54.8324,55.054,54.8324,54.948,124159.0
2021-05-14 11:50:00,57.03,57.23,57.03,57.2,78322.0,54.948,55.1407,54.948,55.1118,78322.0
2021-05-14 12:00:00,57.21,57.23,57.13,57.17,42571.0,55.1214,55.1407,55.0443,55.0829,42571.0
2021-05-14 12:10:00,57.17,57.44,57.13,57.31,918289.0,55.0829,55.343,55.0443,55.2177,918289.0
2021-05-14 12:20:00,57.32,57.49,57.2,57.49,85026.0,55.2274,55.3912,55.1118,55.3912,85026.0
2021-05-14 12:30:00,57.48,57.71,57.48,57.67,153179.0,55.3815,55.6031,55.3815,55.5646,153179.0
2021-05-14 12:40:00,57.68,57.73,57.49,57.58,93273.0,55.5742,55.6224,55.3912,55.4779,93273.0
2021-05-14 12:50:00,57.61,57.93,57.53,57.91,380588.0,55.5068,55.8151,55.4297,55.7958,380588.0
2021-05-14 13:00:00,57.91,57.94,57.62,57.78,433714.0,55.7958,55.8247,55.5164,55.6706,433714.0
2021-05-14 13:10:00,57.78,57.9,57.64,57.72,94781.0,55.6706,55.7862,55.5357,55.6128,94781.0
2021-05-14 13:20:00,57.72,57.82,57.67,57.8,49902.0,55.6128,55.7091,55.5646,55.6899,49902.0
2021-05-14 13:30:00,57.8,57.85,57.6,57.81,93297.0,55.6899,55.738,55.4972,55.6995,93297.0
2021-05-14 13:40:00,57.81,57.87,57.66,57.85,99994.0,55.6995,55.7573,55.555,55.738,99994.0
2021-05-14 13:50:00,57.86,57.88,57.66,57.7,60138.0,55.7477,55.7669,55.555,55.5935,60138.0
2021-05-14 14:00:00,57.7,57.8,57.64,57.72,63126.0,55.5935,55.6899,55.5357,55.6128,63126.0
2021-05-14 14:10:00,57.71,58.02,57.7,58.01,153468.0,55.6031,55.9018,55.5935,55.8922,153468.0
2021-05-14 14:20:00,58.01,58.23,57.99,58.21,236483.0,55.8922,56.1042,55.8729,56.0849,236483.0
2021-05-14 14:30:00,58.2,58.32,58.15,58.24,143253.0,56.0753,56.1909,56.0271,56.1138,143253.0
2021-05-14 14:40:00,58.24,58.25,58.05,58.19,125253.0,56.1138,56.1234,55.9307,56.0656,125253.0
2021-05-14 14:50:00,58.2,58.21,58.08,58.08,81742.0,56.0753,56.0849,55.9596,55.9596,81742.0
2021-05-14 15:00:00,58.08,58.12,57.87,57.88,83572.0,55.9596,55.9982,55.7573,55.7669,83572.0
2021-05-14 15:10:00,57.87,58.0,57.87,57.87,72263.0,55.7573,55.8826,55.7573,55.7573,72263.0
2021-05-14 15:20:00,57.85,57.94,57.78,57.86,86220.0,55.738,55.8247,55.6706,55.7477,86220.0
2021-05-14 15:30:00,57.85,57.9,57.73,57.86,159346.0,55.738,55.7862,55.6224,55.7477,159346.0
2021-05-14 15:40:00,57.86,57.97,57.82,57.92,189958.0,55.7477,55.8537,55.7091,55.8055,189958.0
2021-05-14 15:50:00,57.92,58.0,57.89,57.9,525946.0,55.8055,55.8826,55.7766,55.7862,525946.0
2021-05-17 09:30:00,56.93,57.2,56.02,56.43,459975.0,54.8516,55.1118,53.9748,54.3699,459975.0
2021-05-17 09:40:00,56.42,56.48,55.9,56.03,289102.0,54.3602,54.418,53.8592,53.9845,289102.0
2021-05-17 09:50:00,56.0,56.02,55.55,55.76,200682.0,53.9556,53.9748,53.522,53.7243,200682.0
2021-05-17 10:00:00,55.76,55.99,55.54,55.8,147250.0,53.7243,53.9459,53.5124,53.7629,147250.0
2021-05-17 10:10:00,55.81,56.25,55.73,56.24,72849.0,53.7725,54.1964,53.6954,54.1868,72849.0
2021-05-17 10:20:00,56.23,56.26,55.78,55.8,73447.0,54.1772,54.2061,53.7436,53.7629,73447.0
2021-05-17 10:30:00,55.8,56.26,55.64,56.23,142412.0,53.7629,54.2061,53.6087,54.1772,142412.0
2021-05-17 10:40:00,56.19,56.32,56.08,56.15,95451.0,54.1386,54.2639,54.0327,54.1001,95451.0
2021-05-17 10:50:00,56.16,56.26,56.03,56.11,114341.0,54.1097,54.2061,53.9845,54.0616,114341.0
2021-05-17 11:00:00,56.1,56.13,55.91,55.98,70459.0,54.0519,54.0808,53.8689,53.9363,70459.0
2021-05-17 11:10:00,55.97,56.25,55.92,56.21,64081.0,53.9267,54.1964,53.8785,54.1579,64081.0
2021-05-17 11:20:00,56.21,56.41,56.2,56.28,44683.0,54.1579,54.3506,54.1483,54.2254,44683.0
2021-05-17 11:30:00,56.27,56.59,56.23,56.5,106406.0,54.2157,54.524,54.1772,54.4373,106406.0
2021-05-17 11:40:00,56.51,56.6,56.34,56.36,67215.0,54.447,54.5337,54.2832,54.3024,67215.0
2021-05-17 11:50:00,56.35,56.4,56.17,56.24,87162.0,54.2928,54.341,54.1194,54.1868,87162.0
2021-05-17 12:00:00,56.22,56.45,56.21,56.3,116452.0,54.1675,54.3891,54.1579,54.2446,116452.0
2021-05-17 12:10:00,56.29,56.5,56.27,56.43,51939.0,54.235,54.4373,54.2157,54.3699,51939.0
2021-05-17 12:20:00,56.42,56.58,56.42,56.58,43664.0,54.3602,54.5144,54.3602,54.5144,43664.0
2021-05-17 12:30:00,56.56,56.69,56.54,56.69,35354.0,54.4951,54.6204,54.4759,54.6204,35354.0
2021-05-17 12:40:00,56.67,56.79,56.66,56.75,43426.0,54.6011,54.7167,54.5915,54.6782,43426.0
2021-05-17 12:50:00,56.77,56.82,56.66,56.69,51048.0,54.6975,54.7456,54.5915,54.6204,51048.0
2021-05-17 13:00:00,56.69,56.75,56.6,56.6,44102.0,54.6204,54.6782,54.5337,54.5337,44102.0
2021-05-17 13:10:00,56.59,56.59,56.33,56.37,47912.0,54.524,54.524,54.2735,54.3121,47912.0
2021-05-17 13:20:00,56.37,56.45,56.32,56.41,64056.0,54.3121,54.3891,54.2639,54.3506,64056.0
2021-05-17 13:30:00,56.4,56.48,56.31,56.44,62898.0,54.341,54.418,54.2543,54.3795,62898.0
2021-05-17 13:40:00,56.42,56.43,56.28,56.42,25370.0,54.3602,54.3699,54.2254,54.3602,25370.0
2021-05-17 13:50:00,56.41,56.42,56.33,56.4,27889.0,54.3506,54.3602,54.2735,54.341,27889.0
2021-05-17 14:00:00,56.39,56.46,56.34,56.45,38603.0,54.3313,54.3988,54.2832,54.3891,38603.0
2021-05-17 14:10:00,56.45,56.55,56.43,56.55,26124.0,54.3891,54.4855,54.3699,54.4855,26124.0
2021-05-17 14:20:00,56.54,56.6,56.52,56.53,30956.0,54.4759,54.5337,54.4566,54.4662,30956.0
2021-05-17 14:30:00,56.55,56.68,56.44,56.47,36697.0,54.4855,54.6107,54.3795,54.4084,36697.0
2021-05-17 14:40:00,56.47,56.69,56.47,56.69,61089.0,54.4084,54.6204,54.4084,54.6204,61089.0
2021-05-17 14:50:00,56.68,56.94,56.66,56.87,105164.0,54.6107,54.8613,54.5915,54.7938,105164.0
2021-05-17 15:00:00,56.87,57.06,56.85,57.0,211617.0,54.7938,54.9769,54.7745,54.9191,211617.0
2021-05-17 15:10:00,57.01,57.01,56.73,56.85,92109.0,54.9287,54.9287,54.6589,54.7745,92109.0
2021-05-17 15:20:00,56.85,56.95,56.81,56.92,45275.0,54.7745,54.8709,54.736,54.842,45275.0
2021-05-17 15:30:00,56.92,56.94,56.85,56.89,64303.0,54.842,54.8613,54.7745,54.8131,64303.0
2021-05-17 15:40:00,56.89,56.95,56.81,56.82,123278.0,54.8131,54.8709,54.736,54.7456,123278.0
2021-05-17 15:50:00,56.82,56.88,56.74,56.76,306924.0,54.7456,54.8034,54.6686,54.6878,306924.0
2021-05-18 09:30:00,57.09,57.53,57.01,57.53,143799.0,55.0058,55.4297,54.9287,55.4297,143799.0
2021-05-18 09:40:00,57.55,58.03,57.55,57.88,174803.0,55.449,55.9115,55.449,55.7669,174803.0
2021-05-18 09:50:00,57.85,58.05,57.78,57.93,75112.0,55.738,55.9307,55.6706,55.8151,75112.0
2021-05-18 10:00:00,57.95,57.96,57.61,57.82,76512.0,55.8344,55.844,55.5068,55.7091,76512.0
2021-05-18 10:10:00,57.84,58.01,57.72,57.75,62493.0,55.7284,55.8922,55.6128,55.6417,62493.0
2021-05-18 10:20:00,57.76,57.97,57.7,57.91,55570.0,55.6513,55.8537,55.5935,55.7958,55570.0
2021-05-18 10:30:00,57.92,58.02,57.78,57.86,72113.0,55.8055,55.9018,55.6706,55.7477,72113.0
2021-05-18 10:40:00,57.88,57.89,57.6,57.8,84953.0,55.7669,55.7766,55.4972,55.6899,84953.0
2021-05-18 10:50:00,57.81,57.83,57.51,57.62,35183.0,55.6995,55.7188,55.4104,55.5164,35183.0
2021-05-18 11:00:00,57.61,57.61,57.38,57.54,84566.0,55.5068,55.5068,55.2852,55.4394,84566.0
2021-05-18 11:10:00,57.54,57.74,57.51,57.66,57120.0,55.4394,55.632,55.4104,55.555,57120.0
2021-05-18 11:20:00,57.65,57.66,57.47,57.51,103113.0,55.5453,55.555,55.3719,55.4104,103113.0
2021-05-18 11:30:00,57.51,57.6,57.3,57.32,146508.0,55.4104,55.4972,55.2081,55.2274,146508.0
2021-05-18 11:40:00,57.34,57.44,57.29,57.41,94021.0,55.2467,55.343,55.1985,55.3141,94021.0
2021-05-18 11:50:00,57.4,57.42,57.28,57.29,52992.0,55.3045,55.3237,55.1888,55.1985,52992.0
2021-05-18 12:00:00,57.29,57.32,57.08,57.17,68302.0,55.1985,55.2274,54.9961,55.0829,68302.0
2021-05-18 12:10:00,57.17,57.23,57.12,57.13,35667.0,55.0829,55.1407,55.0347,55.0443,35667.0
2021-05-18 12:20:00,57.14,57.35,57.09,57.31,137821.0,55.054,55.2563,55.0058,55.2177,137821.0
2021-05-18 12:30:00,57.3,57.49,57.25,57.47,64006.0,55.2081,55.3912,55.1599,55.3719,64006.0
2021-05-18 12:40:00,57.47,57.5,57.41,57.43,49527.0,55.3719,55.4008,55.3141,55.3334,49527.0
2021-05-18 12:50:00,57.44,57.63,57.42,57.53,48273.0,55.343,55.5261,55.3237,55.4297,48273.0
2021-05-18 13:00:00,57.52,57.57,57.45,57.47,23704.0,55.4201,55.4683,55.3526,55.3719,23704.0
2021-05-18 13:10:00,57.47,57.47,57.39,57.43,26987.0,55.3719,55.3719,55.2948,55.3334,26987.0
2021-05-18 13:20:00,57.43,57.53,57.4,57.51,25853.0,55.3334,55.4297,55.3045,55.4104,25853.0
2021-05-18 13:30:00,57.51,57.51,57.36,57.37,21915.0,55.4104,55.4104,55.2659,55.2756,21915.0
2021-05-18 13:40:00,57.37,57.39,57.26,57.28,19620.0,55.2756,55.2948,55.1696,55.1888,19620.0
2021-05-18 13:50:00,57.29,57.3,57.18,57.18,44071.0,55.1985,55.2081,55.0925,55.0925,44071.0
2021-05-18 14:00:00,57.18,57.21,57.11,57.16,38473.0,55.0925,55.1214,55.025,55.0732,38473.0
2021-05-18 14:10:00,57.14,57.2,57.13,57.14,31298.0,55.054,55.1118,55.0443,55.054,31298.0
2021-05-18 14:20:00,57.13,57.14,57.01,57.05,30490.0,55.0443,55.054,54.9287,54.9672,30490.0
2021-05-18 14:30:00,57.04,57.09,56.9,56.92,59089.0,54.9576,55.0058,54.8227,54.842,59089.0
2021-05-18 14:40:00,56.91,56.93,56.81,56.86,40028.0,54.8324,54.8516,54.736,54.7842,40028.0
2021-05-18 14:50:00,56.87,57.0,56.84,57.0,41601.0,54.7938,54.9191,54.7649,54.9191,41601.0
2021-05-18 15:00:00,56.98,57.03,56.94,57.02,25330.0,54.8998,54.948,54.8613,54.9383,25330.0
2021-05-18 15:10:00,57.02,57.05,56.9,56.97,28293.0,54.9383,54.9672,54.8227,54.8902,28293.0
2021-05-18 15:20:00,56.98,57.09,56.93,57.08,36767.0,54.8998,55.0058,54.8516,54.9961,36767.0
2021-05-18 15:30:00,57.08,57.19,57.05,57.11,70180.0,54.9961,55.1021,54.9672,55.025,70180.0
2021-05-18 15:40:00,57.12,57.19,56.91,56.92,93560.0,55.0347,55.1021,54.8324,54.842,93560.0
2021-05-18 15:50:00,56.93,56.93,56.68,56.71,251633.0,54.8516,54.8516,54.6107,54.6397,251633.0
2021-05-19 09:30:00,55.49,55.87,55.29,55.52,142256.0,53.4642,53.8303,53.2715,53.4931,142256.0
2021-05-19 09:40:00,55.52,55.8,55.35,55.71,118326.0,53.4931,53.7629,53.3293,53.6762,118326.0
2021-05-19 09:50:00,55.73,55.99,55.66,55.96,87960.0,53.6954,53.9459,53.628,53.917,87960.0
2021-05-19 10:00:00,55.96,56.02,55.46,55.53,87621.0,53.917,53.9748,53.4353,53.5027,87621.0
2021-05-19 10:10:00,55.53,55.88,55.44,55.88,61658.0,53.5027,53.84,53.416,53.84,61658.0
2021-05-19 10:20:00,55.88,56.1,55.78,56.06,56186.0,53.84,54.0519,53.7436,54.0134,56186.0
2021-05-19 10:30:00,56.06,56.07,55.69,55.71,36548.0,54.0134,54.023,53.6569,53.6762,36548.0
2021-05-19 10:40:00,55.66,55.97,55.63,55.88,39916.0,53.628,53.9267,53.5991,53.84,39916.0
2021-05-19 10:50:00,55.87,56.1,55.86,56.01,39506.0,53.8303,54.0519,53.8207,53.9652,39506.0
2021-05-19 11:00:00,56.01,56.03,55.68,55.94,91216.0,53.9652,53.9845,53.6473,53.8978,91216.0
2021-05-19 11:10:00,55.93,56.05,55.87,55.87,49278.0,53.8881,54.0037,53.8303,53.8303,49278.0
2021-05-19 11:20:00,55.88,56.07,55.88,55.98,52545.0,53.84,54.023,53.84,53.9363,52545.0
2021-05-19 11:30:00,56.0,56.04,55.9,56.01,65248.0,53.9556,53.9941,53.8592,53.9652,65248.0
2021-05-19 11:40:00,56.01,56.11,55.98,56.08,61501.0,53.9652,54.0616,53.9363,54.0327,61501.0
2021-05-19 11:50:00,56.08,56.09,55.96,56.05,29914.0,54.0327,54.0423,53.917,54.0037,29914.0
2021-05-19 12:00:00,56.02,56.02,55.91,55.97,22843.0,53.9748,53.9748,53.8689,53.9267,22843.0
2021-05-19 12:10:00,55.98,56.11,55.94,56.09,32165.0,53.9363,54.0616,53.8978,54.0423,32165.0
2021-05-19 12:20:00,56.09,56.13,55.99,56.08,51275.0,54.0423,54.0808,53.9459,54.0327,51275.0
2021-05-19 12:30:00,56.08,56.15,55.96,56.11,58130.0,54.0327,54.1001,53.917,54.0616,58130.0
2021-05-19 12:40:00,56.11,56.17,56.06,56.12,20127.0,54.0616,54.1194,54.0134,54.0712,20127.0
2021-05-19 12:50:00,56.12,56.13,56.0,56.06,23242.0,54.0712,54.0808,53.9556,54.0134,23242.0
2021-05-19 13:00:00,56.06,56.2,56.05,56.11,16937.0,54.0134,54.1483,54.0037,54.0616,16937.0
2021-05-19 13:10:00,56.13,56.18,56.1,56.15,28430.0,54.0808,54.129,54.0519,54.1001,28430.0
2021-05-19 13:20:00,56.15,56.16,55.92,55.96,47540.0,54.1001,54.1097,53.8785,53.917,47540.0
2021-05-19 13:30:00,55.93,55.96,55.84,55.93,26903.0,53.8881,53.917,53.8014,53.8881,26903.0
2021-05-19 13:40:00,55.91,55.94,55.82,55.93,18674.0,53.8689,53.8978,53.7821,53.8881,18674.0
2021-05-19 13:50:00,55.94,56.05,55.92,56.0,31395.0,53.8978,54.0037,53.8785,53.9556,31395.0
2021-05-19 14:00:00,55.98,56.1,55.64,55.81,30518.0,53.9363,54.0519,53.6087,53.7725,30518.0
2021-05-19 14:10:00,55.81,55.83,55.62,55.7,43281.0,53.7725,53.7918,53.5894,53.6665,43281.0
2021-05-19 14:20:00,55.71,56.17,55.71,56.0,54636.0,53.6762,54.1194,53.6762,53.9556,54636.0
2021-05-19 14:30:00,56.01,56.11,55.74,55.76,44839.0,53.9652,54.0616,53.7051,53.7243,44839.0
2021-05-19 14:40:00,55.78,55.82,55.67,55.7,53531.0,53.7436,53.7821,53.6376,53.6665,53531.0
2021-05-19 14:50:00,55.68,55.84,55.58,55.66,74057.0,53.6473,53.8014,53.5509,53.628,74057.0
2021-05-19 15:00:00,55.66,55.74,55.56,55.7,70254.0,53.628,53.7051,53.5316,53.6665,70254.0
2021-05-19 15:10:00,55.69,55.95,55.69,55.93,58013.0,53.6569,53.9074,53.6569,53.8881,58013.0
2021-05-19 15:20:00,55.92,56.12,55.89,56.09,96332.0,53.8785,54.0712,53.8496,54.0423,96332.0
2021-05-19 15:30:00,56.1,56.11,55.92,55.99,92674.0,54.0519,54.0616,53.8785,53.9459,92674.0
2021-05-19 15:40:00,55.98,56.02,55.84,55.89,98471.0,53.9363,53.9748,53.8014,53.8496,98471.0
2021-05-19 15:50:00,55.89,56.14,55.86,56.14,253153.0,53.8496,54.0905,53.8207,54.0905,253153.0
2021-05-20 09:30:00,56.47,56.58,56.15,56.52,389316.0,54.4084,54.5144,54.1001,54.4566,389316.0
2021-05-20 09:40:00,56.53,56.95,56.45,56.67,886552.0,54.4662,54.8709,54.3891,54.6011,886552.0
2021-05-20 09:50:00,56.69,56.91,56.67,56.79,63438.0,54.6204,54.8324,54.6011,54.7167,63438.0
2021-05-20 10:00:00,56.8,57.07,56.69,57.01,100814.0,54.7264,54.9865,54.6204,54.9287,100814.0
2021-05-20 10:10:00,57.02,57.12,56.96,57.03,140529.0,54.9383,55.0347,54.8805,54.948,140529.0
2021-05-20 10:20:00,57.01,57.01,56.78,56.93,71958.0,54.9287,54.9287,54.7071,54.8516,71958.0
2021-05-20 10:30:00,56.96,56.96,56.8,56.81,78240.0,54.8805,54.8805,54.7264,54.736,78240.0
2021-05-20 10:40:00,56.81,57.04,56.79,56.96,54449.0,54.736,54.9576,54.7167,54.8805,54449.0
2021-05-20 10:50:00,56.96,57.01,56.86,56.9,74788.0,54.8805,54.9287,54.7842,54.8227,74788.0
2021-05-20 11:00:00,56.93,57.05,56.91,57.01,65821.0,54.8516,54.9672,54.8324,54.9287,65821.0
2021-05-20 11:10:00,57.0,57.27,56.99,57.25,64280.0,54.9191,55.1792,54.9094,55.1599,64280.0
2021-05-20 11:20:00,57.25,57.37,57.18,57.37,69958.0,55.1599,55.2756,55.0925,55.2756,69958.0
2021-05-20 11:30:00,57.36,57.5,57.31,57.46,99301.0,55.2659,55.4008,55.2177,55.3623,99301.0
2021-05-20 11:40:00,57.48,57.51,57.37,57.46,88687.0,55.3815,55.4104,55.2756,55.3623,88687.0
2021-05-20 11:50:00,57.48,57.56,57.39,57.44,69794.0,55.3815,55.4586,55.2948,55.343,69794.0
2021-05-20 12:00:00,57.43,57.51,57.36,57.51,60304.0,55.3334,55.4104,55.2659,55.4104,60304.0
2021-05-20 12:10:00,57.5,57.55,57.32,57.37,48326.0,55.4008,55.449,55.2274,55.2756,48326.0
2021-05-20 12:20:00,57.38,57.43,57.22,57.26,45812.0,55.2852,55.3334,55.131,55.1696,45812.0
2021-05-20 12:30:00,57.26,57.3,57.03,57.07,55377.0,55.1696,55.2081,54.948,54.9865,55377.0
2021-05-20 12:40:00,57.04,57.16,56.95,56.96,98533.0,54.9576,55.0732,54.8709,54.8805,98533.0
2021-05-20 12:50:00,56.94,57.0,56.91,56.92,44922.0,54.8613,54.9191,54.8324,54.842,44922.0
2021-05-20 13:00:00,56.93,57.03,56.9,57.0,25892.0,54.8516,54.948,54.8227,54.9191,25892.0
2021-05-20 13:10:00,57.01,57.12,57.01,57.09,45134.0,54.9287,55.0347,54.9287,55.0058,45134.0
2021-05-20 13:20:00,57.1,57.23,57.1,57.17,31752.0,55.0154,55.1407,55.0154,55.0829,31752.0
2021-05-20 13:30:00,57.2,57.36,57.18,57.34,34416.0,55.1118,55.2659,55.0925,55.2467,34416.0
2021-05-20 13:40:00,57.33,57.44,57.26,57.33,61119.0,55.237,55.343,55.1696,55.237,61119.0
2021-05-20 13:50:00,57.34,57.36,57.0,57.1,53560.0,55.2467,55.2659,54.9191,55.0154,53560.0
2021-05-20 14:00:00,57.1,57.19,57.08,57.19,30333.0,55.0154,55.1021,54.9961,55.1021,30333.0
2021-05-20 14:10:00,57.21,57.21,57.08,57.19,26244.0,55.1214,55.1214,54.9961,55.1021,26244.0
2021-05-20 14:20:00,57.18,57.31,57.15,57.31,89038.0,55.0925,55.2177,55.0636,55.2177,89038.0
2021-05-20 14:30:00,57.31,57.36,57.23,57.31,79007.0,55.2177,55.2659,55.1407,55.2177,79007.0
2021-05-20 14:40:00,57.31,57.39,57.29,57.38,39491.0,55.2177,55.2948,55.1985,55.2852,39491.0
2021-05-20 14:50:00,57.37,57.52,57.36,57.44,82932.0,55.2756,55.4201,55.2659,55.343,82932.0
2021-05-20 15:00:00,57.45,57.62,57.41,57.62,72251.0,55.3526,55.5164,55.3141,55.5164,72251.0
2021-05-20 15:10:00,57.62,57.7,57.59,57.61,75126.0,55.5164,55.5935,55.4875,55.5068,75126.0
2021-05-20 15:20:00,57.61,57.66,57.52,57.61,98433.0,55.5068,55.555,55.4201,55.5068,98433.0
2021-05-20 15:30:00,57.61,57.67,57.53,57.63,133454.0,55.5068,55.5646,55.4297,55.5261,133454.0
2021-05-20 15:40:00,57.63,57.74,57.59,57.6,251868.0,55.5261,55.632,55.4875,55.4972,251868.0
2021-05-20 15:50:00,57.6,57.82,57.58,57.75,839049.0,55.4972,55.7091,55.4779,55.6417,839049.0
2021-05-21 09:30:00,58.3,58.49,57.97,58.17,268917.0,56.1716,56.3547,55.8537,56.0464,268917.0
2021-05-21 09:40:00,58.18,58.57,58.18,58.47,108793.0,56.056,56.4317,56.056,56.3354,108793.0
2021-05-21 09:50:00,58.47,58.67,58.4,58.51,155781.0,56.3354,56.5281,56.268,56.3739,155781.0
2021-05-21 10:00:00,58.5,58.5,58.09,58.17,102918.0,56.3643,56.3643,55.9693,56.0464,102918.0
2021-05-21 10:10:00,58.17,58.2,57.87,58.0,93967.0,56.0464,56.0753,55.7573,55.8826,93967.0
2021-05-21 10:20:00,58.01,58.17,57.97,58.13,77510.0,55.8922,56.0464,55.8537,56.0078,77510.0
2021-05-21 10:30:00,58.12,58.24,58.05,58.09,45711.0,55.9982,56.1138,55.9307,55.9693,45711.0
2021-05-21 10:40:00,58.09,58.09,57.82,58.03,78407.0,55.9693,55.9693,55.7091,55.9115,78407.0
2021-05-21 10:50:00,58.02,58.28,58.01,58.28,57156.0,55.9018,56.1523,55.8922,56.1523,57156.0
2021-05-21 11:00:00,58.29,58.31,58.19,58.2,49138.0,56.162,56.1812,56.0656,56.0753,49138.0
2021-05-21 11:10:00,58.19,58.4,58.18,58.33,60909.0,56.0656,56.268,56.056,56.2005,60909.0
2021-05-21 11:20:00,58.34,58.43,58.23,58.3,79373.0,56.2101,56.2969,56.1042,56.1716,79373.0
2021-05-21 11:30:00,58.3,58.34,58.17,58.23,58453.0,56.1716,56.2101,56.0464,56.1042,58453.0
2021-05-21 11:40:00,58.23,58.28,58.19,58.21,46734.0,56.1042,56.1523,56.0656,56.0849,46734.0
2021-05-21 11:50:00,58.21,58.25,58.01,58.08,33615.0,56.0849,56.1234,55.8922,55.9596,33615.0
2021-05-21 12:00:00,58.08,58.2,58.05,58.06,55733.0,55.9596,56.0753,55.9307,55.9404,55733.0
2021-05-21 12:10:00,58.06,58.18,58.06,58.14,31128.0,55.9404,56.056,55.9404,56.0174,31128.0
2021-05-21 12:20:00,58.11,58.12,58.0,58.04,34156.0,55.9885,55.9982,55.8826,55.9211,34156.0
2021-05-21 12:30:00,58.03,58.15,58.03,58.14,33903.0,55.9115,56.0271,55.9115,56.0174,33903.0
2021-05-21 12:40:00,58.15,58.17,58.03,58.07,46127.0,56.0271,56.0464,55.9115,55.95,46127.0
2021-05-21 12:50:00,58.07,58.07,57.85,57.92,68137.0,55.95,55.95,55.738,55.8055,68137.0
2021-05-21 13:00:00,57.92,57.94,57.85,57.93,46048.0,55.8055,55.8247,55.738,55.8151,46048.0
2021-05-21 13:10:00,57.92,57.95,57.83,57.9,34301.0,55.8055,55.8344,55.7188,55.7862,34301.0
2021-05-21 13:20:00,57.9,58.05,57.9,58.0,41515.0,55.7862,55.9307,55.7862,55.8826,41515.0
2021-05-21 13:30:00,57.99,58.05,57.98,58.01,46098.0,55.8729,55.9307,55.8633,55.8922,46098.0
2021-05-21 13:40:00,58.01,58.03,57.88,58.01,59331.0,55.8922,55.9115,55.7669,55.8922,59331.0
2021-05-21 13:50:00,58.0,58.03,57.87,57.91,46516.0,55.8826,55.9115,55.7573,55.7958,46516.0
2021-05-21 14:00:00,57.91,58.0,57.87,57.94,41864.0,55.7958,55.8826,55.7573,55.8247,41864.0
2021-05-21 14:10:00,57.93,58.06,57.92,58.03,40144.0,55.8151,55.9404,55.8055,55.9115,40144.0
2021-05-21 14:20:00,58.03,58.04,57.9,57.94,65516.0,55.9115,55.9211,55.7862,55.8247,65516.0
2021-05-21 14:30:00,57.94,58.03,57.91,57.97,59010.0,55.8247,55.9115,55.7958,55.8537,59010.0
2021-05-21 14:40:00,57.96,58.01,57.91,58.0,31358.0,55.844,55.8922,55.7958,55.8826,31358.0
2021-05-21 14:50:00,57.99,58.03,57.97,57.98,44337.0,55.8729,55.9115,55.8537,55.8633,44337.0
2021-05-21 15:00:00,57.98,57.99,57.89,57.94,57258.0,55.8633,55.8729,55.7766,55.8247,57258.0
2021-05-21 15:10:00,57.93,58.07,57.92,58.04,63596.0,55.8151,55.95,55.8055,55.9211,63596.0
2021-05-21 15:20:00,58.04,58.04,57.95,57.95,63908.0,55.9211,55.9211,55.8344,55.8344,63908.0
2021-05-21 15:30:00,57.95,57.97,57.81,57.83,98246.0,55.8344,55.8537,55.6995,55.7188,98246.0
2021-05-21 15:40:00,57.84,57.86,57.68,57.8,166063.0,55.7284,55.7477,55.5742,55.6899,166063.0
2021-05-21 15:50:00,57.82,57.84,57.68,57.73,407044.0,55.7091,55.7284,55.5742,55.6224,407044.0
2021-05-24 09:30:00,57.94,58.02,57.15,57.47,212755.0,55.8247,55.9018,55.0636,55.3719,212755.0
2021-05-24 09:40:00,57.44,57.84,57.4,57.68,174242.0,55.343,55.7284,55.3045,55.5742,174242.0
2021-05-24 09:50:00,57.68,57.77,57.56,57.6,94827.0,55.5742,55.661,55.4586,55.4972,94827.0
2021-05-24 10:00:00,57.59,57.66,57.51,57.65,84500.0,55.4875,55.555,55.4104,55.5453,84500.0
2021-05-24 10:10:00,57.64,57.87,57.64,57.67,131718.0,55.5357,55.7573,55.5357,55.5646,131718.0
2021-05-24 10:20:00,57.68,57.69,57.54,57.59,86214.0,55.5742,55.5839,55.4394,55.4875,86214.0
2021-05-24 10:30:00,57.6,57.84,57.54,57.79,66957.0,55.4972,55.7284,55.4394,55.6802,66957.0
2021-05-24 10:40:00,57.79,57.83,57.64,57.67,86275.0,55.6802,55.7188,55.5357,55.5646,86275.0
2021-05-24 10:50:00,57.66,57.68,57.48,57.52,93634.0,55.555,55.5742,55.3815,55.4201,93634.0
2021-05-24 11:00:00,57.53,57.69,57.49,57.68,76342.0,55.4297,55.5839,55.3912,55.5742,76342.0
2021-05-24 11:10:00,57.67,57.74,57.62,57.74,63813.0,55.5646,55.632,55.5164,55.632,63813.0
2021-05-24 11:20:00,57.74,57.87,57.71,57.87,70814.0,55.632,55.7573,55.6031,55.7573,70814.0
2021-05-24 11:30:00,57.87,57.89,57.79,57.84,40197.0,55.7573,55.7766,55.6802,55.7284,40197.0
2021-05-24 11:40:00,57.85,57.89,57.72,57.76,56068.0,55.738,55.7766,55.6128,55.6513,56068.0
2021-05-24 11:50:00,57.76,57.78,57.58,57.59,62408.0,55.6513,55.6706,55.4779,55.4875,62408.0
2021-05-24 12:00:00,57.59,57.77,57.55,57.76,53907.0,55.4875,55.661,55.449,55.6513,53907.0
2021-05-24 12:10:00,57.77,57.82,57.71,57.75,107320.0,55.661,55.7091,55.6031,55.6417,107320.0
2021-05-24 12:20:00,57.74,57.85,57.63,57.74,198938.0,55.632,55.738,55.5261,55.632,198938.0
2021-05-24 12:30:00,57.74,57.77,57.6,57.66,66174.0,55.632,55.661,55.4972,55.555,66174.0
2021-05-24 12:40:00,57.65,57.71,57.6,57.71,61468.0,55.5453,55.6031,55.4972,55.6031,61468.0
2021-05-24 12:50:00,57.71,57.73,57.6,57.68,64209.0,55.6031,55.6224,55.4972,55.5742,64209.0
2021-05-24 13:00:00,57.68,57.73,57.61,57.64,73164.0,55.5742,55.6224,55.5068,55.5357,73164.0
2021-05-24 13:10:00,57.63,57.68,57.54,57.61,70565.0,55.5261,55.5742,55.4394,55.5068,70565.0
2021-05-24 13:20:00,57.61,57.78,57.61,57.76,66312.0,55.5068,55.6706,55.5068,55.6513,66312.0
2021-05-24 13:30:00,57.77,57.82,57.75,57.8,38337.0,55.661,55.7091,55.6417,55.6899,38337.0
2021-05-24 13:40:00,57.79,57.9,57.78,57.86,51860.0,55.6802,55.7862,55.6706,55.7477,51860.0
2021-05-24 13:50:00,57.86,57.92,57.83,57.88,46058.0,55.7477,55.8055,55.7188,55.7669,46058.0
2021-05-24 14:00:00,57.87,57.94,57.85,57.9,62202.0,55.7573,55.8247,55.738,55.7862,62202.0
2021-05-24 14:10:00,57.9,58.0,57.85,57.97,73919.0,55.7862,55.8826,55.738,55.8537,73919.0
2021-05-24 14:20:00,57.96,58.0,57.89,57.97,40929.0,55.844,55.8826,55.7766,55.8537,40929.0
2021-05-24 14:30:00,57.97,58.14,57.96,58.06,81973.0,55.8537,56.0174,55.844,55.9404,81973.0
2021-05-24 14:40:00,58.06,58.12,58.02,58.12,52563.0,55.9404,55.9982,55.9018,55.9982,52563.0
2021-05-24 14:50:00,58.11,58.11,58.01,58.01,46079.0,55.9885,55.9885,55.8922,55.8922,46079.0
2021-05-24 15:00:00,58.02,58.07,58.01,58.05,41730.0,55.9018,55.95,55.8922,55.9307,41730.0
2021-05-24 15:10:00,58.05,58.1,57.81,57.82,116660.0,55.9307,55.9789,55.6995,55.7091,116660.0
2021-05-24 15:20:00,57.82,57.91,57.81,57.87,62306.0,55.7091,55.7958,55.6995,55.7573,62306.0
2021-05-24 15:30:00,57.86,58.0,57.82,57.87,120686.0,55.7477,55.8826,55.7091,55.7573,120686.0
2021-05-24 15:40:00,57.86,57.87,57.8,57.81,134216.0,55.7477,55.7573,55.6899,55.6995,134216.0
2021-05-24 15:50:00,57.8,57.81,57.67,57.74,375598.0,55.6899,55.6995,55.5646,55.632,375598.0
2021-05-25 09:30:00,58.09,58.25,57.91,58.06,208649.0,55.9693,56.1234,55.7958,55.9404,208649.0
2021-05-25 09:40:00,58.07,58.24,57.87,57.93,205331.0,55.95,56.1138,55.7573,55.8151,205331.0
2021-05-25 09:50:00,57.93,57.94,57.66,57.67,123693.0,55.8151,55.8247,55.555,55.5646,123693.0
2021-05-25 10:00:00,57.67,57.77,57.41,57.77,96002.0,55.5646,55.661,55.3141,55.661,96002.0
2021-05-25 10:10:00,57.77,57.8,57.59,57.71,72109.0,55.661,55.6899,55.4875,55.6031,72109.0
2021-05-25 10:20:00,57.71,57.77,57.49,57.52,44819.0,55.6031,55.661,55.3912,55.4201,44819.0
2021-05-25 10:30:00,57.52,57.57,57.32,57.38,166296.0,55.4201,55.4683,55.2274,55.2852,166296.0
2021-05-25 10:40:00,57.38,57.57,57.38,57.48,72308.0,55.2852,55.4683,55.2852,55.3815,72308.0
2021-05-25 10:50:00,57.47,57.49,57.36,57.44,101430.0,55.3719,55.3912,55.2659,55.343,101430.0
2021-05-25 11:00:00,57.43,57.43,57.13,57.16,109421.0,55.3334,55.3334,55.0443,55.0732,109421.0
2021-05-25 11:10:00,57.16,57.29,57.16,57.22,99767.0,55.0732,55.1985,55.0732,55.131,99767.0
2021-05-25 11:20:00,57.21,57.24,57.15,57.22,212892.0,55.1214,55.1503,55.0636,55.131,212892.0
2021-05-25 11:30:00,57.23,57.41,57.22,57.39,72377.0,55.1407,55.3141,55.131,55.2948,72377.0
2021-05-25 11:40:00,57.39,57.52,57.34,57.45,52605.0,55.2948,55.4201,55.2467,55.3526,52605.0
2021-05-25 11:50:00,57.46,57.57,57.4,57.57,43846.0,55.3623,55.4683,55.3045,55.4683,43846.0
2021-05-25 12:00:00,57.57,57.62,57.49,57.57,46994.0,55.4683,55.5164,55.3912,55.4683,46994.0
2021-05-25 12:10:00,57.58,57.66,57.53,57.66,82472.0,55.4779,55.555,55.4297,55.555,82472.0
2021-05-25 12:20:00,57.68,57.72,57.65,57.7,40713.0,55.5742,55.6128,55.5453,55.5935,40713.0
2021-05-25 12:30:00,57.7,57.82,57.69,57.8,122362.0,55.5935,55.7091,55.5839,55.6899,122362.0
2021-05-25 12:40:00,57.8,57.91,57.79,57.87,100370.0,55.6899,55.7958,55.6802,55.7573,100370.0
2021-05-25 12:50:00,57.88,57.92,57.86,57.88,23653.0,55.7669,55.8055,55.7477,55.7669,23653.0
2021-05-25 13:00:00,57.88,57.95,57.82,57.95,57391.0,55.7669,55.8344,55.7091,55.8344,57391.0
2021-05-25 13:10:00,57.97,58.1,57.95,58.09,48419.0,55.8537,55.9789,55.8344,55.9693,48419.0
2021-05-25 13:20:00,58.09,58.1,57.98,58.04,26186.0,55.9693,55.9789,55.8633,55.9211,26186.0
2021-05-25 13:30:00,58.03,58.08,58.0,58.06,20006.0,55.9115,55.9596,55.8826,55.9404,20006.0
2021-05-25 13:40:00,58.04,58.04,57.89,57.91,32106.0,55.9211,55.9211,55.7766,55.7958,32106.0
2021-05-25 13:50:00,57.9,57.93,57.85,57.87,66512.0,55.7862,55.8151,55.738,55.7573,66512.0
2021-05-25 14:00:00,57.88,57.9,57.71,57.82,42897.0,55.7669,55.7862,55.6031,55.7091,42897.0
2021-05-25 14:10:00,57.81,57.82,57.72,57.73,42543.0,55.6995,55.7091,55.6128,55.6224,42543.0
2021-05-25 14:20:00,57.73,57.79,57.71,57.74,38784.0,55.6224,55.6802,55.6031,55.632,38784.0
2021-05-25 14:30:00,57.73,57.85,57.72,57.84,50485.0,55.6224,55.738,55.6128,55.7284,50485.0
2021-05-25 14:40:00,57.84,57.86,57.74,57.75,43424.0,55.7284,55.7477,55.632,55.6417,43424.0
2021-05-25 14:50:00,57.74,57.79,57.68,57.7,32338.0,55.632,55.6802,55.5742,55.5935,32338.0
2021-05-25 15:00:00,57.69,57.72,57.61,57.68,58793.0,55.5839,55.6128,55.5068,55.5742,58793.0
2021-05-25 15:10:00,57.68,57.85,57.63,57.84,47735.0,55.5742,55.738,55.5261,55.7284,47735.0
2021-05-25 15:20:00,57.84,57.89,57.8,57.8,35368.0,55.7284,55.7766,55.6899,55.6899,35368.0
2021-05-25 15:30:00,57.8,57.86,57.77,57.85,83355.0,55.6899,55.7477,55.661,55.738,83355.0
2021-05-25 15:40:00,57.87,57.87,57.71,57.72,89555.0,55.7573,55.7573,55.6031,55.6128,89555.0
2021-05-25 15:50:00,57.71,57.74,57.6,57.67,220698.0,55.6031,55.632,55.4972,55.5646,220698.0
2021-05-26 09:30:00,58.0,58.54,57.87,58.48,185355.0,55.8826,56.4028,55.7573,56.345,185355.0
2021-05-26 09:40:00,58.5,58.85,58.45,58.53,140890.0,56.3643,56.7015,56.3161,56.3932,140890.0
2021-05-26 09:50:00,58.52,58.75,58.47,58.53,122228.0,56.3836,56.6052,56.3354,56.3932,122228.0
2021-05-26 10:00:00,58.56,58.89,58.54,58.84,162428.0,56.4221,56.7401,56.4028,56.6919,162428.0
2021-05-26 10:10:00,58.87,59.08,58.86,59.04,86582.0,56.7208,56.9231,56.7112,56.8846,86582.0
2021-05-26 10:20:00,59.03,59.13,58.95,59.1,336691.0,56.875,56.9713,56.7979,56.9424,336691.0
2021-05-26 10:30:00,59.1,59.15,59.04,59.15,213781.0,56.9424,56.9906,56.8846,56.9906,213781.0
2021-05-26 10:40:00,59.15,59.16,58.97,59.15,98816.0,56.9906,57.0002,56.8171,56.9906,98816.0
2021-05-26 10:50:00,59.16,59.42,59.11,59.41,179529.0,57.0002,57.2507,56.952,57.2411,179529.0
2021-05-26 11:00:00,59.41,59.58,59.34,59.52,218492.0,57.2411,57.4049,57.1736,57.3471,218492.0
2021-05-26 11:10:00,59.52,59.65,59.48,59.62,262837.0,57.3471,57.4723,57.3085,57.4434,262837.0
2021-05-26 11:20:00,59.63,59.66,59.46,59.62,137097.0,57.453,57.482,57.2893,57.4434,137097.0
2021-05-26 11:30:00,59.62,59.71,59.58,59.69,162959.0,57.4434,57.5301,57.4049,57.5109,162959.0
2021-05-26 11:40:00,59.7,59.84,59.67,59.8,183591.0,57.5205,57.6554,57.4916,57.6168,183591.0
2021-05-26 11:50:00,59.8,59.84,59.56,59.61,348019.0,57.6168,57.6554,57.3856,57.4338,348019.0
2021-05-26 12:00:00,59.62,59.7,59.57,59.67,89061.0,57.4434,57.5205,57.3952,57.4916,89061.0
2021-05-26 12:10:00,59.67,59.71,59.49,59.49,104433.0,57.4916,57.5301,57.3182,57.3182,104433.0
2021-05-26 12:20:00,59.49,59.49,59.23,59.3,197210.0,57.3182,57.3182,57.0677,57.1351,197210.0
2021-05-26 12:30:00,59.29,59.29,59.1,59.15,118249.0,57.1255,57.1255,56.9424,56.9906,118249.0
2021-05-26 12:40:00,59.14,59.25,59.11,59.19,64548.0,56.9809,57.0869,56.952,57.0291,64548.0
2021-05-26 12:50:00,59.19,59.25,59.17,59.22,28949.0,57.0291,57.0869,57.0098,57.058,28949.0
2021-05-26 13:00:00,59.21,59.25,59.08,59.1,41008.0,57.0484,57.0869,56.9231,56.9424,41008.0
2021-05-26 13:10:00,59.11,59.2,59.09,59.14,24100.0,56.952,57.0387,56.9328,56.9809,24100.0
2021-05-26 13:20:00,59.12,59.16,58.98,58.98,27215.0,56.9617,57.0002,56.8268,56.8268,27215.0
2021-05-26 13:30:00,58.99,59.09,58.73,58.78,119684.0,56.8364,56.9328,56.5859,56.6341,119684.0
2021-05-26 13:40:00,58.78,58.79,58.71,58.75,31491.0,56.6341,56.6437,56.5666,56.6052,31491.0
2021-05-26 13:50:00,58.74,58.76,58.63,58.7,42305.0,56.5955,56.6148,56.4896,56.557,42305.0
2021-05-26 14:00:00,58.71,58.84,58.69,58.8,60711.0,56.5666,56.6919,56.5474,56.6534,60711.0
2021-05-26 14:10:00,58.81,58.88,58.79,58.86,43833.0,56.663,56.7304,56.6437,56.7112,43833.0
2021-05-26 14:20:00,58.86,58.93,58.73,58.75,35153.0,56.7112,56.7786,56.5859,56.6052,35153.0
2021-05-26 14:30:00,58.76,58.88,58.7,58.8,58918.0,56.6148,56.7304,56.557,56.6534,58918.0
2021-05-26 14:40:00,58.81,58.98,58.8,58.98,134111.0,56.663,56.8268,56.6534,56.8268,134111.0
2021-05-26 14:50:00,58.98,58.98,58.89,58.94,55666.0,56.8268,56.8268,56.7401,56.7882,55666.0
2021-05-26 15:00:00,58.94,58.96,58.89,58.96,48141.0,56.7882,56.8075,56.7401,56.8075,48141.0
2021-05-26 15:10:00,58.96,59.04,58.88,59.03,71445.0,56.8075,56.8846,56.7304,56.875,71445.0
2021-05-26 15:20:00,59.03,59.07,58.98,59.04,104475.0,56.875,56.9135,56.8268,56.8846,104475.0
2021-05-26 15:30:00,59.04,59.14,59.02,59.1,217016.0,56.8846,56.9809,56.8653,56.9424,217016.0
2021-05-26 15:40:00,59.1,59.13,59.0,59.06,224538.0,56.9424,56.9713,56.846,56.9039,224538.0
2021-05-26 15:50:00,59.06,59.15,58.93,59.0,318871.0,56.9039,56.9906,56.7786,56.846,318871.0
2021-05-27 09:30:00,59.17,59.35,58.79,59.0,168081.0,57.0098,57.1833,56.6437,56.846,168081.0
2021-05-27 09:40:00,59.0,59.07,58.47,58.75,148666.0,56.846,56.9135,56.3354,56.6052,148666.0
2021-05-27 09:50:00,58.76,59.08,58.76,58.92,83662.0,56.6148,56.9231,56.6148,56.769,83662.0
2021-05-27 10:00:00,58.9,58.9,58.7,58.77,85292.0,56.7497,56.7497,56.557,56.6244,85292.0
2021-05-27 10:10:00,58.78,58.79,58.57,58.7,62431.0,56.6341,56.6437,56.4317,56.557,62431.0
2021-05-27 10:20:00,58.69,58.8,58.63,58.76,56964.0,56.5474,56.6534,56.4896,56.6148,56964.0
2021-05-27 10:30:00,58.76,58.83,58.69,58.78,50036.0,56.6148,56.6823,56.5474,56.6341,50036.0
2021-05-27 10:40:00,58.78,58.79,58.64,58.79,40813.0,56.6341,56.6437,56.4992,56.6437,40813.0
2021-05-27 10:50:00,58.8,58.83,58.56,58.65,90396.0,56.6534,56.6823,56.4221,56.5088,90396.0
2021-05-27 11:00:00,58.67,58.68,58.49,58.58,66725.0,56.5281,56.5377,56.3547,56.4414,66725.0
2021-05-27 11:10:00,58.59,58.66,58.54,58.62,54202.0,56.451,56.5185,56.4028,56.4799,54202.0
2021-05-27 11:20:00,58.6,58.63,58.52,58.52,79234.0,56.4607,56.4896,56.3836,56.3836,79234.0
2021-05-27 11:30:00,58.51,58.61,58.39,58.6,51447.0,56.3739,56.4703,56.2583,56.4607,51447.0
2021-05-27 11:40:00,58.6,58.73,58.57,58.7,69225.0,56.4607,56.5859,56.4317,56.557,69225.0
2021-05-27 11:50:00,58.72,58.73,58.64,58.65,32504.0,56.5763,56.5859,56.4992,56.5088,32504.0
2021-05-27 12:00:00,58.65,58.66,58.49,58.57,62492.0,56.5088,56.5185,56.3547,56.4317,62492.0
2021-05-27 12:10:00,58.57,58.6,58.54,58.56,25624.0,56.4317,56.4607,56.4028,56.4221,25624.0
2021-05-27 12:20:00,58.55,58.73,58.53,58.69,97713.0,56.4125,56.5859,56.3932,56.5474,97713.0
2021-05-27 12:30:00,58.7,58.7,58.62,58.65,36354.0,56.557,56.557,56.4799,56.5088,36354.0
2021-05-27 12:40:00,58.65,58.65,58.55,58.56,22920.0,56.5088,56.5088,56.4125,56.4221,22920.0
2021-05-27 12:50:00,58.57,58.64,58.56,58.59,58733.0,56.4317,56.4992,56.4221,56.451,58733.0
2021-05-27 13:00:00,58.6,58.63,58.54,58.58,57010.0,56.4607,56.4896,56.4028,56.4414,57010.0
2021-05-27 13:10:00,58.58,58.59,58.51,58.59,28256.0,56.4414,56.451,56.3739,56.451,28256.0
2021-05-27 13:20:00,58.59,58.6,58.53,58.59,38665.0,56.451,56.4607,56.3932,56.451,38665.0
2021-05-27 13:30:00,58.58,58.65,58.49,58.55,50976.0,56.4414,56.5088,56.3547,56.4125,50976.0
2021-05-27 13:40:00,58.55,58.6,58.53,58.55,26956.0,56.4125,56.4607,56.3932,56.4125,26956.0
2021-05-27 13:50:00,58.55,58.6,58.53,58.57,27872.0,56.4125,56.4607,56.3932,56.4317,27872.0
2021-05-27 14:00:00,58.56,58.56,58.44,58.47,57617.0,56.4221,56.4221,56.3065,56.3354,57617.0
2021-05-27 14:10:00,58.47,58.48,58.36,58.46,165437.0,56.3354,56.345,56.2294,56.3258,165437.0
2021-05-27 14:20:00,58.45,58.55,58.45,58.55,45844.0,56.3161,56.4125,56.3161,56.4125,45844.0
2021-05-27 14:30:00,58.56,58.63,58.54,58.58,49707.0,56.4221,56.4896,56.4028,56.4414,49707.0
2021-05-27 14:40:00,58.59,58.61,58.48,58.48,29205.0,56.451,56.4703,56.345,56.345,29205.0
2021-05-27 14:50:00,58.48,58.65,58.48,58.56,140803.0,56.345,56.5088,56.345,56.4221,140803.0
2021-05-27 15:00:00,58.55,58.61,58.51,58.61,64704.0,56.4125,56.4703,56.3739,56.4703,64704.0
2021-05-27 15:10:00,58.61,58.72,58.61,58.65,79633.0,56.4703,56.5763,56.4703,56.5088,79633.0
2021-05-27 15:20:00,58.64,58.64,58.57,58.58,91227.0,56.4992,56.4992,56.4317,56.4414,91227.0
2021-05-27 15:30:00,58.57,58.65,58.54,58.62,115010.0,56.4317,56.5088,56.4028,56.4799,115010.0
2021-05-27 15:40:00,58.61,58.64,58.51,58.53,187185.0,56.4703,56.4992,56.3739,56.3932,187185.0
2021-05-27 15:50:00,58.53,58.61,58.49,58.56,607477.0,56.3932,56.4703,56.3547,56.4221,607477.0
2021-05-28 09:30:00,58.39,58.62,57.88,58.12,266519.0,56.2583,56.4799,55.7669,55.9982,266519.0
2021-05-28 09:40:00,58.11,58.12,57.9,58.0,175320.0,55.9885,55.9982,55.7862,55.8826,175320.0
2021-05-28 09:50:00,57.98,58.08,57.9,57.97,137538.0,55.8633,55.9596,55.7862,55.8537,137538.0
2021-05-28 10:00:00,57.98,58.05,57.69,57.72,339322.0,55.8633,55.9307,55.5839,55.6128,339322.0
2021-05-28 10:10:00,57.72,57.74,57.51,57.54,242216.0,55.6128,55.632,55.4104,55.4394,242216.0
2021-05-28 10:20:00,57.54,57.71,57.52,57.53,104997.0,55.4394,55.6031,55.4201,55.4297,104997.0
2021-05-28 10:30:00,57.53,57.92,57.48,57.9,278663.0,55.4297,55.8055,55.3815,55.7862,278663.0
2021-05-28 10:40:00,57.9,58.0,57.68,57.79,151106.0,55.7862,55.8826,55.5742,55.6802,151106.0
2021-05-28 10:50:00,57.79,57.9,57.72,57.86,128729.0,55.6802,55.7862,55.6128,55.7477,128729.0
2021-05-28 11:00:00,57.85,58.01,57.84,57.97,71660.0,55.738,55.8922,55.7284,55.8537,71660.0
2021-05-28 11:10:00,57.97,58.01,57.95,58.0,83800.0,55.8537,55.8922,55.8344,55.8826,83800.0
2021-05-28 11:20:00,58.0,58.09,57.72,57.73,131793.0,55.8826,55.9693,55.6128,55.6224,131793.0
2021-05-28 11:30:00,57.74,57.91,57.73,57.86,95381.0,55.632,55.7958,55.6224,55.7477,95381.0
2021-05-28 11:40:00,57.87,58.01,57.84,57.97,37920.0,55.7573,55.8922,55.7284,55.8537,37920.0
2021-05-28 11:50:00,57.97,57.99,57.85,57.97,57220.0,55.8537,55.8729,55.738,55.8537,57220.0
2021-05-28 12:00:00,57.99,58.01,57.9,57.91,43937.0,55.8729,55.8922,55.7862,55.7958,43937.0
2021-05-28 12:10:00,57.92,57.96,57.89,57.95,26650.0,55.8055,55.844,55.7766,55.8344,26650.0
2021-05-28 12:20:00,57.94,57.96,57.87,57.94,35312.0,55.8247,55.844,55.7573,55.8247,35312.0
2021-05-28 12:30:00,57.94,58.05,57.93,57.98,48063.0,55.8247,55.9307,55.8151,55.8633,48063.0
2021-05-28 12:40:00,57.99,58.05,57.97,57.99,69634.0,55.8729,55.9307,55.8537,55.8729,69634.0
2021-05-28 12:50:00,58.0,58.01,57.92,57.94,31021.0,55.8826,55.8922,55.8055,55.8247,31021.0
2021-05-28 13:00:00,57.94,57.97,57.91,57.97,35088.0,55.8247,55.8537,55.7958,55.8537,35088.0
2021-05-28 13:10:00,57.97,58.0,57.91,57.97,44644.0,55.8537,55.8826,55.7958,55.8537,44644.0
2021-05-28 13:20:00,57.97,58.0,57.95,57.98,26979.0,55.8537,55.8826,55.8344,55.8633,26979.0
2021-05-28 13:30:00,57.98,58.04,57.94,57.95,151215.0,55.8633,55.9211,55.8247,55.8344,151215.0
2021-05-28 13:40:00,57.95,58.07,57.94,58.07,32916.0,55.8344,55.95,55.8247,55.95,32916.0
2021-05-28 13:50:00,58.08,58.13,58.02,58.05,47045.0,55.9596,56.0078,55.9018,55.9307,47045.0
2021-05-28 14:00:00,58.06,58.06,57.94,57.98,72426.0,55.9404,55.9404,55.8247,55.8633,72426.0
2021-05-28 14:10:00,57.98,58.0,57.94,58.0,65374.0,55.8633,55.8826,55.8247,55.8826,65374.0
2021-05-28 14:20:00,57.99,57.99,57.9,57.93,52629.0,55.8729,55.8729,55.7862,55.8151,52629.0
2021-05-28 14:30:00,57.92,57.99,57.91,57.93,51228.0,55.8055,55.8729,55.7958,55.8151,51228.0
2021-05-28 14:40:00,57.92,57.93,57.81,57.82,49287.0,55.8055,55.8151,55.6995,55.7091,49287.0
2021-05-28 14:50:00,57.82,57.91,57.8,57.87,51142.0,55.7091,55.7958,55.6899,55.7573,51142.0
2021-05-28 15:00:00,57.87,57.95,57.86,57.93,31472.0,55.7573,55.8344,55.7477,55.8151,31472.0
2021-05-28 15:10:00,57.93,57.93,57.77,57.8,54562.0,55.8151,55.8151,55.661,55.6899,54562.0
2021-05-28 15:20:00,57.8,57.89,57.8,57.87,52692.0,55.6899,55.7766,55.6899,55.7573,52692.0
2021-05-28 15:30:00,57.88,57.92,57.77,57.79,150515.0,55.7669,55.8055,55.661,55.6802,150515.0
2021-05-28 15:40:00,57.79,57.8,57.69,57.75,185326.0,55.6802,55.6899,55.5839,55.6417,185326.0
2021-05-28 15:50:00,57.75,57.78,57.57,57.75,625092.0,55.6417,55.6706,55.4683,55.6417,625092.0
2021-06-01 09:30:00,58.59,58.67,58.01,58.17,404158.0,56.451,56.5281,55.8922,56.0464,404158.0
2021-06-01 09:40:00,58.16,58.51,58.11,58.47,241691.0,56.0367,56.3739,55.9885,56.3354,241691.0
2021-06-01 09:50:00,58.48,58.5,58.21,58.45,193363.0,56.345,56.3643,56.0849,56.3161,193363.0
2021-06-01 10:00:00,58.43,58.88,58.43,58.84,149617.0,56.2969,56.7304,56.2969,56.6919,149617.0
2021-06-01 10:10:00,58.86,58.9,58.38,58.46,126791.0,56.7112,56.7497,56.2487,56.3258,126791.0
2021-06-01 10:20:00,58.47,58.47,58.1,58.27,152417.0,56.3354,56.3354,55.9789,56.1427,152417.0
2021-06-01 10:30:00,58.26,58.5,58.23,58.48,106585.0,56.1331,56.3643,56.1042,56.345,106585.0
2021-06-01 10:40:00,58.48,58.59,58.29,58.36,93359.0,56.345,56.451,56.162,56.2294,93359.0
2021-06-01 10:50:00,58.37,58.45,58.3,58.45,54672.0,56.239,56.3161,56.1716,56.3161,54672.0
2021-06-01 11:00:00,58.44,58.48,58.4,58.42,25178.0,56.3065,56.345,56.268,56.2872,25178.0
2021-06-01 11:10:00,58.42,58.59,58.38,58.58,36849.0,56.2872,56.451,56.2487,56.4414,36849.0
2021-06-01 11:20:00,58.59,58.65,58.5,58.57,60446.0,56.451,56.5088,56.3643,56.4317,60446.0
2021-06-01 11:30:00,58.56,58.56,58.41,58.48,61495.0,56.4221,56.4221,56.2776,56.345,61495.0
2021-06-01 11:40:00,58.48,58.59,58.43,58.47,76176.0,56.345,56.451,56.2969,56.3354,76176.0
2021-06-01 11:50:00,58.46,58.58,58.43,58.49,51826.0,56.3258,56.4414,56.2969,56.3547,51826.0
2021-06-01 12:00:00,58.49,58.49,58.35,58.37,38593.0,56.3547,56.3547,56.2198,56.239,38593.0
2021-06-01 12:10:00,58.37,58.41,58.32,58.35,28261.0,56.239,56.2776,56.1909,56.2198,28261.0
2021-06-01 12:20:00,58.35,58.95,58.31,58.85,460176.0,56.2198,56.7979,56.1812,56.7015,460176.0
2021-06-01 12:30:00,58.85,58.94,58.8,58.94,136669.0,56.7015,56.7882,56.6534,56.7882,136669.0
2021-06-01 12:40:00,58.94,59.11,58.93,59.07,98787.0,56.7882,56.952,56.7786,56.9135,98787.0
2021-06-01 12:50:00,59.07,59.1,58.96,59.1,55125.0,56.9135,56.9424,56.8075,56.9424,55125.0
2021-06-01 13:00:00,59.1,59.28,59.02,59.17,257016.0,56.9424,57.1158,56.8653,57.0098,257016.0
2021-06-01 13:10:00,59.17,59.22,59.04,59.07,57697.0,57.0098,57.058,56.8846,56.9135,57697.0
2021-06-01 13:20:00,59.06,59.07,58.89,59.0,63781.0,56.9039,56.9135,56.7401,56.846,63781.0
2021-06-01 13:30:00,59.0,59.05,58.92,58.95,44951.0,56.846,56.8942,56.769,56.7979,44951.0
2021-06-01 13:40:00,58.95,58.98,58.89,58.92,34574.0,56.7979,56.8268,56.7401,56.769,34574.0
2021-06-01 13:50:00,58.91,58.94,58.84,58.87,35766.0,56.7593,56.7882,56.6919,56.7208,35766.0
2021-06-01 14:00:00,58.88,59.05,58.84,58.93,63239.0,56.7304,56.8942,56.6919,56.7786,63239.0
2021-06-01 14:10:00,58.94,58.96,58.87,58.89,33346.0,56.7882,56.8075,56.7208,56.7401,33346.0
2021-06-01 14:20:00,58.89,58.92,58.85,58.92,30746.0,56.7401,56.769,56.7015,56.769,30746.0
2021-06-01 14:30:00,58.92,58.96,58.88,58.91,63186.0,56.769,56.8075,56.7304,56.7593,63186.0
2021-06-01 14:40:00,58.9,58.95,58.87,58.94,44115.0,56.7497,56.7979,56.7208,56.7882,44115.0
2021-06-01 14:50:00,58.95,59.18,58.93,59.16,111797.0,56.7979,57.0195,56.7786,57.0002,111797.0
2021-06-01 15:00:00,59.13,59.2,59.04,59.08,112595.0,56.9713,57.0387,56.8846,56.9231,112595.0
2021-06-01 15:10:00,59.06,59.14,59.03,59.07,81371.0,56.9039,56.9809,56.875,56.9135,81371.0
2021-06-01 15:20:00,59.07,59.13,59.02,59.1,108749.0,56.9135,56.9713,56.8653,56.9424,108749.0
2021-06-01 15:30:00,59.09,59.1,58.97,59.09,119410.0,56.9328,56.9424,56.8171,56.9328,119410.0
2021-06-01 15:40:00,59.08,59.21,59.04,59.2,175402.0,56.9231,57.0484,56.8846,57.0387,175402.0
2021-06-01 15:50:00,59.19,59.24,59.12,59.2,472256.0,57.0291,57.0773,56.9617,57.0387,472256.0
2021-06-02 09:30:00,59.42,59.59,58.69,58.95,184389.0,57.2507,57.4145,56.5474,56.7979,184389.0
2021-06-02 09:40:00,58.94,59.56,58.9,59.52,158990.0,56.7882,57.3856,56.7497,57.3471,158990.0
2021-06-02 09:50:00,59.51,59.51,58.9,58.97,144451.0,57.3374,57.3374,56.7497,56.8171,144451.0
2021-06-02 10:00:00,58.98,59.23,58.91,59.02,84885.0,56.8268,57.0677,56.7593,56.8653,84885.0
2021-06-02 10:10:00,59.03,59.19,59.01,59.14,52282.0,56.875,57.0291,56.8557,56.9809,52282.0
2021-06-02 10:20:00,59.16,59.19,59.06,59.18,65658.0,57.0002,57.0291,56.9039,57.0195,65658.0
2021-06-02 10:30:00,59.18,59.19,59.08,59.19,46066.0,57.0195,57.0291,56.9231,57.0291,46066.0
2021-06-02 10:40:00,59.18,59.32,59.17,59.3,37539.0,57.0195,57.1544,57.0098,57.1351,37539.0
2021-06-02 10:50:00,59.29,59.49,59.27,59.48,72928.0,57.1255,57.3182,57.1062,57.3085,72928.0
2021-06-02 11:00:00,59.48,59.51,59.39,59.45,112809.0,57.3085,57.3374,57.2218,57.2796,112809.0
2021-06-02 11:10:00,59.44,59.44,59.32,59.38,80814.0,57.27,57.27,57.1544,57.2122,80814.0
2021-06-02 11:20:00,59.36,59.4,59.26,59.3,62648.0,57.1929,57.2314,57.0966,57.1351,62648.0
2021-06-02 11:30:00,59.29,59.3,59.21,59.28,38711.0,57.1255,57.1351,57.0484,57.1158,38711.0
2021-06-02 11:40:00,59.26,59.32,59.2,59.25,31862.0,57.0966,57.1544,57.0387,57.0869,31862.0
2021-06-02 11:50:00,59.23,59.3,59.19,59.2,41375.0,57.0677,57.1351,57.0291,57.0387,41375.0
2021-06-02 12:00:00,59.21,59.22,59.08,59.11,32492.0,57.0484,57.058,56.9231,56.952,32492.0
2021-06-02 12:10:00,59.11,59.17,58.95,58.97,42989.0,56.952,57.0098,56.7979,56.8171,42989.0
2021-06-02 12:20:00,58.96,58.99,58.83,58.87,43756.0,56.8075,56.8364,56.6823,56.7208,43756.0
2021-06-02 12:30:00,58.88,58.91,58.65,58.69,71842.0,56.7304,56.7593,56.5088,56.5474,71842.0
2021-06-02 12:40:00,58.68,58.82,58.68,58.82,45827.0,56.5377,56.6726,56.5377,56.6726,45827.0
2021-06-02 12:50:00,58.82,58.83,58.73,58.83,35350.0,56.6726,56.6823,56.5859,56.6823,35350.0
2021-06-02 13:00:00,58.83,58.83,58.69,58.79,58822.0,56.6823,56.6823,56.5474,56.6437,58822.0
2021-06-02 13:10:00,58.8,58.82,58.74,58.74,26105.0,56.6534,56.6726,56.5955,56.5955,26105.0
2021-06-02 13:20:00,58.74,58.75,58.59,58.6,43098.0,56.5955,56.6052,56.451,56.4607,43098.0
2021-06-02 13:30:00,58.6,58.67,58.57,58.57,39976.0,56.4607,56.5281,56.4317,56.4317,39976.0
2021-06-02 13:40:00,58.57,58.63,58.44,58.44,58983.0,56.4317,56.4896,56.3065,56.3065,58983.0
2021-06-02 13:50:00,58.43,58.58,58.39,58.54,48241.0,56.2969,56.4414,56.2583,56.4028,48241.0
2021-06-02 14:00:00,58.54,58.66,58.54,58.57,38661.0,56.4028,56.5185,56.4028,56.4317,38661.0
2021-06-02 14:10:00,58.57,58.68,58.52,58.66,48072.0,56.4317,56.5377,56.3836,56.5185,48072.0
2021-06-02 14:20:00,58.67,58.78,58.67,58.71,58557.0,56.5281,56.6341,56.5281,56.5666,58557.0
2021-06-02 14:30:00,58.71,58.77,58.68,58.73,40480.0,56.5666,56.6244,56.5377,56.5859,40480.0
2021-06-02 14:40:00,58.71,58.72,58.65,58.67,18817.0,56.5666,56.5763,56.5088,56.5281,18817.0
2021-06-02 14:50:00,58.67,58.82,58.67,58.79,48704.0,56.5281,56.6726,56.5281,56.6437,48704.0
2021-06-02 15:00:00,58.78,58.9,58.78,58.9,76502.0,56.6341,56.7497,56.6341,56.7497,76502.0
2021-06-02 15:10:00,58.89,58.92,58.78,58.79,46562.0,56.7401,56.769,56.6341,56.6437,46562.0
2021-06-02 15:20:00,58.8,58.81,58.74,58.77,52807.0,56.6534,56.663,56.5955,56.6244,52807.0
2021-06-02 15:30:00,58.77,58.99,58.75,58.88,138627.0,56.6244,56.8364,56.6052,56.7304,138627.0
2021-06-02 15:40:00,58.88,58.91,58.77,58.81,111825.0,56.7304,56.7593,56.6244,56.663,111825.0
2021-06-02 15:50:00,58.81,59.0,58.8,58.92,557814.0,56.663,56.846,56.6534,56.769,557814.0
2021-06-03 09:30:00,58.37,58.63,57.71,57.74,237966.0,56.239,56.4896,55.6031,55.632,237966.0
2021-06-03 09:40:00,57.75,57.8,57.42,57.47,307003.0,55.6417,55.6899,55.3237,55.3719,307003.0
2021-06-03 09:50:00,57.52,57.58,57.28,57.42,197190.0,55.4201,55.4779,55.1888,55.3237,197190.0
2021-06-03 10:00:00,57.4,57.74,57.34,57.64,143131.0,55.3045,55.632,55.2467,55.5357,143131.0
2021-06-03 10:10:00,57.67,57.68,57.34,57.41,76427.0,55.5646,55.5742,55.2467,55.3141,76427.0
2021-06-03 10:20:00,57.41,57.68,57.37,57.58,61968.0,55.3141,55.5742,55.2756,55.4779,61968.0
2021-06-03 10:30:00,57.55,57.78,57.52,57.65,85451.0,55.449,55.6706,55.4201,55.5453,85451.0
2021-06-03 10:40:00,57.64,57.67,57.58,57.64,138034.0,55.5357,55.5646,55.4779,55.5357,138034.0
2021-06-03 10:50:00,57.65,57.67,57.35,57.42,128760.0,55.5453,55.5646,55.2563,55.3237,128760.0
2021-06-03 11:00:00,57.47,57.55,57.36,57.54,74359.0,55.3719,55.449,55.2659,55.4394,74359.0
2021-06-03 11:10:00,57.53,57.55,57.41,57.45,50808.0,55.4297,55.449,55.3141,55.3526,50808.0
2021-06-03 11:20:00,57.44,57.59,57.37,57.56,69259.0,55.343,55.4875,55.2756,55.4586,69259.0
2021-06-03 11:30:00,57.57,57.6,57.31,57.4,162200.0,55.4683,55.4972,55.2177,55.3045,162200.0
2021-06-03 11:40:00,57.4,57.41,57.15,57.21,128500.0,55.3045,55.3141,55.0636,55.1214,128500.0
2021-06-03 11:50:00,57.2,57.2,57.02,57.1,135866.0,55.1118,55.1118,54.9383,55.0154,135866.0
2021-06-03 12:00:00,57.11,57.11,56.94,57.0,136513.0,55.025,55.025,54.8613,54.9191,136513.0
2021-06-03 12:10:00,57.0,57.09,56.96,56.97,61655.0,54.9191,55.0058,54.8805,54.8902,61655.0
2021-06-03 12:20:00,56.97,57.04,56.94,57.04,80635.0,54.8902,54.9576,54.8613,54.9576,80635.0
2021-06-03 12:30:00,57.03,57.06,56.94,56.97,68993.0,54.948,54.9769,54.8613,54.8902,68993.0
2021-06-03 12:40:00,56.98,57.01,56.87,56.9,111449.0,54.8998,54.9287,54.7938,54.8227,111449.0
2021-06-03 12:50:00,56.89,57.05,56.78,57.04,180375.0,54.8131,54.9672,54.7071,54.9576,180375.0
2021-06-03 13:00:00,57.04,57.08,56.95,56.99,75294.0,54.9576,54.9961,54.8709,54.9094,75294.0
2021-06-03 13:10:00,57.01,57.19,57.01,57.18,55885.0,54.9287,55.1021,54.9287,55.0925,55885.0
2021-06-03 13:20:00,57.18,57.32,57.16,57.31,60798.0,55.0925,55.2274,55.0732,55.2177,60798.0
2021-06-03 13:30:00,57.29,57.3,57.18,57.2,47710.0,55.1985,55.2081,55.0925,55.1118,47710.0
2021-06-03 13:40:00,57.19,57.2,57.08,57.19,36589.0,55.1021,55.1118,54.9961,55.1021,36589.0
2021-06-03 13:50:00,57.18,57.19,57.03,57.07,106535.0,55.0925,55.1021,54.948,54.9865,106535.0
2021-06-03 14:00:00,57.07,57.2,56.96,57.19,70643.0,54.9865,55.1118,54.8805,55.1021,70643.0
2021-06-03 14:10:00,57.2,57.25,57.09,57.13,43024.0,55.1118,55.1599,55.0058,55.0443,43024.0
2021-06-03 14:20:00,57.14,57.16,57.06,57.12,42799.0,55.054,55.0732,54.9769,55.0347,42799.0
2021-06-03 14:30:00,57.12,57.17,56.87,56.88,137913.0,55.0347,55.0829,54.7938,54.8034,137913.0
2021-06-03 14:40:00,56.88,56.95,56.87,56.92,105124.0,54.8034,54.8709,54.7938,54.842,105124.0
2021-06-03 14:50:00,56.92,56.94,56.85,56.87,40074.0,54.842,54.8613,54.7745,54.7938,40074.0
2021-06-03 15:00:00,56.87,56.96,56.86,56.92,63234.0,54.7938,54.8805,54.7842,54.842,63234.0
2021-06-03 15:10:00,56.91,57.01,56.89,56.95,47195.0,54.8324,54.9287,54.8131,54.8709,47195.0
2021-06-03 15:20:00,56.95,57.01,56.91,56.97,55288.0,54.8709,54.9287,54.8324,54.8902,55288.0
2021-06-03 15:30:00,56.98,57.07,56.96,57.04,100879.0,54.8998,54.9865,54.8805,54.9576,100879.0
2021-06-03 15:40:00,57.04,57.05,56.85,56.88,144981.0,54.9576,54.9672,54.7745,54.8034,144981.0
2021-06-03 15:50:00,56.88,56.93,56.74,56.75,478427.0,54.8034,54.8516,54.6686,54.6782,478427.0
2021-06-04 09:30:00,57.21,57.28,56.98,57.17,157574.0,55.1214,55.1888,54.8998,55.0829,157574.0
2021-06-04 09:40:00,57.19,57.3,56.85,56.88,124711.0,55.1021,55.2081,54.7745,54.8034,124711.0
2021-06-04 09:50:00,56.9,56.97,56.8,56.91,85128.0,54.8227,54.8902,54.7264,54.8324,85128.0
2021-06-04 10:00:00,56.9,56.9,56.53,56.57,186369.0,54.8227,54.8227,54.4662,54.5048,186369.0
2021-06-04 10:10:00,56.57,56.66,56.48,56.58,93180.0,54.5048,54.5915,54.418,54.5144,93180.0
2021-06-04 10:20:00,56.59,56.59,56.42,56.5,85508.0,54.524,54.524,54.3602,54.4373,85508.0
2021-06-04 10:30:00,56.5,56.54,56.35,56.38,194902.0,54.4373,54.4759,54.2928,54.3217,194902.0
2021-06-04 10:40:00,56.38,56.51,56.34,56.48,94627.0,54.3217,54.447,54.2832,54.418,94627.0
2021-06-04 10:50:00,56.48,56.53,56.41,56.48,77689.0,54.418,54.4662,54.3506,54.418,77689.0
2021-06-04 11:00:00,56.48,56.64,56.45,56.59,123286.0,54.418,54.5722,54.3891,54.524,123286.0
2021-06-04 11:10:00,56.58,56.63,56.53,56.57,149820.0,54.5144,54.5626,54.4662,54.5048,149820.0
2021-06-04 11:20:00,56.57,56.61,56.44,56.44,69396.0,54.5048,54.5433,54.3795,54.3795,69396.0
2021-06-04 11:30:00,56.45,56.46,56.28,56.34,187482.0,54.3891,54.3988,54.2254,54.2832,187482.0
2021-06-04 11:40:00,56.33,56.34,56.27,56.31,98688.0,54.2735,54.2832,54.2157,54.2543,98688.0
2021-06-04 11:50:00,56.3,56.32,56.22,56.24,81960.0,54.2446,54.2639,54.1675,54.1868,81960.0
2021-06-04 12:00:00,56.23,56.31,56.16,56.29,99088.0,54.1772,54.2543,54.1097,54.235,99088.0
2021-06-04 12:10:00,56.29,56.38,56.28,56.36,67390.0,54.235,54.3217,54.2254,54.3024,67390.0
2021-06-04 12:20:00,56.36,56.45,56.34,56.37,124994.0,54.3024,54.3891,54.2832,54.3121,124994.0
2021-06-04 12:30:00,56.37,56.38,56.14,56.35,153753.0,54.3121,54.3217,54.0905,54.2928,153753.0
2021-06-04 12:40:00,56.35,56.36,56.13,56.13,132250.0,54.2928,54.3024,54.0808,54.0808,132250.0
2021-06-04 12:50:00,56.14,56.27,55.99,56.24,309840.0,54.0905,54.2157,53.9459,54.1868,309840.0
2021-06-04 13:00:00,56.24,56.57,56.23,56.52,229142.0,54.1868,54.5048,54.1772,54.4566,229142.0
2021-06-04 13:10:00,56.51,56.59,56.46,56.51,126039.0,54.447,54.524,54.3988,54.447,126039.0
2021-06-04 13:20:00,56.51,56.53,56.47,56.5,57115.0,54.447,54.4662,54.4084,54.4373,57115.0
2021-06-04 13:30:00,56.5,56.5,56.39,56.44,50133.0,54.4373,54.4373,54.3313,54.3795,50133.0
2021-06-04 13:40:00,56.43,56.49,56.4,56.48,62046.0,54.3699,54.4277,54.341,54.418,62046.0
2021-06-04 13:50:00,56.47,56.57,56.45,56.51,54652.0,54.4084,54.5048,54.3891,54.447,54652.0
2021-06-04 14:00:00,56.51,56.55,56.44,56.47,72897.0,54.447,54.4855,54.3795,54.4084,72897.0
2021-06-04 14:10:00,56.48,56.5,56.4,56.44,40186.0,54.418,54.4373,54.341,54.3795,40186.0
2021-06-04 14:20:00,56.44,56.55,56.44,56.52,51467.0,54.3795,54.4855,54.3795,54.4566,51467.0
2021-06-04 14:30:00,56.53,56.57,56.52,56.53,61591.0,54.4662,54.5048,54.4566,54.4662,61591.0
2021-06-04 14:40:00,56.53,56.59,56.52,56.55,66461.0,54.4662,54.524,54.4566,54.4855,66461.0
2021-06-04 14:50:00,56.55,56.57,56.5,56.54,61572.0,54.4855,54.5048,54.4373,54.4759,61572.0
2021-06-04 15:00:00,56.54,56.54,56.47,56.48,49046.0,54.4759,54.4759,54.4084,54.418,49046.0
2021-06-04 15:10:00,56.48,56.56,56.47,56.55,74321.0,54.418,54.4951,54.4084,54.4855,74321.0
2021-06-04 15:20:00,56.55,56.63,56.55,56.58,56234.0,54.4855,54.5626,54.4855,54.5144,56234.0
2021-06-04 15:30:00,56.57,56.58,56.51,56.54,112439.0,54.5048,54.5144,54.447,54.4759,112439.0
2021-06-04 15:40:00,56.54,56.64,56.47,56.56,181910.0,54.4759,54.5722,54.4084,54.4951,181910.0
2021-06-04 15:50:00,56.57,56.64,56.48,56.52,356280.0,54.5048,54.5722,54.418,54.4566,356280.0
2021-06-07 09:30:00,56.27,56.52,55.99,56.25,217448.0,54.2157,54.4566,53.9459,54.1964,217448.0
2021-06-07 09:40:00,56.23,56.49,56.23,56.48,97887.0,54.1772,54.4277,54.1772,54.418,97887.0
2021-06-07 09:50:00,56.48,56.49,56.22,56.3,68417.0,54.418,54.4277,54.1675,54.2446,68417.0
2021-06-07 10:00:00,56.3,56.3,56.11,56.16,71176.0,54.2446,54.2446,54.0616,54.1097,71176.0
2021-06-07 10:10:00,56.17,56.17,56.02,56.08,67237.0,54.1194,54.1194,53.9748,54.0327,67237.0
2021-06-07 10:20:00,56.12,56.24,56.03,56.23,161468.0,54.0712,54.1868,53.9845,54.1772,161468.0
2021-06-07 10:30:00,56.24,56.28,56.16,56.21,77359.0,54.1868,54.2254,54.1097,54.1579,77359.0
2021-06-07 10:40:00,56.23,56.27,56.06,56.11,108526.0,54.1772,54.2157,54.0134,54.0616,108526.0
2021-06-07 10:50:00,56.11,56.24,56.03,56.22,119289.0,54.0616,54.1868,53.9845,54.1675,119289.0
2021-06-07 11:00:00,56.22,56.33,56.19,56.3,104449.0,54.1675,54.2735,54.1386,54.2446,104449.0
2021-06-07 11:10:00,56.3,56.51,56.25,56.33,174960.0,54.2446,54.447,54.1964,54.2735,174960.0
2021-06-07 11:20:00,56.34,56.39,56.22,56.31,75540.0,54.2832,54.3313,54.1675,54.2543,75540.0
2021-06-07 11:30:00,56.32,56.32,56.23,56.29,49929.0,54.2639,54.2639,54.1772,54.235,49929.0
2021-06-07 11:40:00,56.29,56.31,56.18,56.28,68698.0,54.235,54.2543,54.129,54.2254,68698.0
2021-06-07 11:50:00,56.29,56.36,56.24,56.32,49883.0,54.235,54.3024,54.1868,54.2639,49883.0
2021-06-07 12:00:00,56.34,56.38,56.3,56.35,34375.0,54.2832,54.3217,54.2446,54.2928,34375.0
2021-06-07 12:10:00,56.35,56.42,56.32,56.39,25358.0,54.2928,54.3602,54.2639,54.3313,25358.0
2021-06-07 12:20:00,56.38,56.39,56.28,56.31,33224.0,54.3217,54.3313,54.2254,54.2543,33224.0
2021-06-07 12:30:00,56.3,56.38,56.28,56.37,29501.0,54.2446,54.3217,54.2254,54.3121,29501.0
2021-06-07 12:40:00,56.37,56.43,56.28,56.29,50396.0,54.3121,54.3699,54.2254,54.235,50396.0
2021-06-07 12:50:00,56.29,56.36,56.29,56.35,61884.0,54.235,54.3024,54.235,54.2928,61884.0
2021-06-07 13:00:00,56.36,56.37,56.26,56.37,57339.0,54.3024,54.3121,54.2061,54.3121,57339.0
2021-06-07 13:10:00,56.37,56.38,56.28,56.3,41127.0,54.3121,54.3217,54.2254,54.2446,41127.0
2021-06-07 13:20:00,56.3,56.33,56.25,56.3,33362.0,54.2446,54.2735,54.1964,54.2446,33362.0
2021-06-07 13:30:00,56.32,56.32,56.25,56.27,30430.0,54.2639,54.2639,54.1964,54.2157,30430.0
2021-06-07 13:40:00,56.28,56.34,56.23,56.31,37365.0,54.2254,54.2832,54.1772,54.2543,37365.0
2021-06-07 13:50:00,56.33,56.35,56.28,56.29,45554.0,54.2735,54.2928,54.2254,54.235,45554.0
2021-06-07 14:00:00,56.28,56.37,56.18,56.18,63803.0,54.2254,54.3121,54.129,54.129,63803.0
2021-06-07 14:10:00,56.2,56.24,56.16,56.2,29547.0,54.1483,54.1868,54.1097,54.1483,29547.0
2021-06-07 14:20:00,56.19,56.22,56.16,56.21,26177.0,54.1386,54.1675,54.1097,54.1579,26177.0
2021-06-07 14:30:00,56.22,56.25,56.2,56.25,25316.0,54.1675,54.1964,54.1483,54.1964,25316.0
2021-06-07 14:40:00,56.26,56.27,56.22,56.25,31694.0,54.2061,54.2157,54.1675,54.1964,31694.0
2021-06-07 14:50:00,56.25,56.34,56.25,56.28,65524.0,54.1964,54.2832,54.1964,54.2254,65524.0
2021-06-07 15:00:00,56.29,56.45,56.29,56.37,45605.0,54.235,54.3891,54.235,54.3121,45605.0
2021-06-07 15:10:00,56.38,56.42,56.33,56.42,41738.0,54.3217,54.3602,54.2735,54.3602,41738.0
2021-06-07 15:20:00,56.41,56.44,56.37,56.42,78726.0,54.3506,54.3795,54.3121,54.3602,78726.0
2021-06-07 15:30:00,56.43,56.52,56.31,56.35,101153.0,54.3699,54.4566,54.2543,54.2928,101153.0
2021-06-07 15:40:00,56.35,56.43,56.32,56.39,122713.0,54.2928,54.3699,54.2639,54.3313,122713.0
2021-06-07 15:50:00,56.4,56.53,56.4,56.52,243721.0,54.341,54.4662,54.341,54.4566,243721.0
2021-06-08 09:30:00,56.9,56.9,56.47,56.76,141284.0,54.8227,54.8227,54.4084,54.6878,141284.0
2021-06-08 09:40:00,56.74,56.82,56.46,56.51,143070.0,54.6686,54.7456,54.3988,54.447,143070.0
2021-06-08 09:50:00,56.52,56.54,56.31,56.4,140972.0,54.4566,54.4759,54.2543,54.341,140972.0
2021-06-08 10:00:00,56.41,56.53,56.36,56.47,92761.0,54.3506,54.4662,54.3024,54.4084,92761.0
2021-06-08 10:10:00,56.47,56.48,56.2,56.25,413236.0,54.4084,54.418,54.1483,54.1964,413236.0
2021-06-08 10:20:00,56.25,56.27,56.06,56.08,153807.0,54.1964,54.2157,54.0134,54.0327,153807.0
2021-06-08 10:30:00,56.06,56.09,55.91,56.05,218408.0,54.0134,54.0423,53.8689,54.0037,218408.0
2021-06-08 10:40:00,56.07,56.15,56.04,56.07,116842.0,54.023,54.1001,53.9941,54.023,116842.0
2021-06-08 10:50:00,56.06,56.06,55.81,55.83,93190.0,54.0134,54.0134,53.7725,53.7918,93190.0
2021-06-08 11:00:00,55.83,55.98,55.75,55.96,233567.0,53.7918,53.9363,53.7147,53.917,233567.0
2021-06-08 11:10:00,55.95,55.98,55.64,55.65,177987.0,53.9074,53.9363,53.6087,53.6183,177987.0
2021-06-08 11:20:00,55.64,55.7,55.58,55.59,145307.0,53.6087,53.6665,53.5509,53.5605,145307.0
2021-06-08 11:30:00,55.58,55.67,55.54,55.61,160915.0,53.5509,53.6376,53.5124,53.5798,160915.0
2021-06-08 11:40:00,55.61,55.72,55.6,55.61,327439.0,53.5798,53.6858,53.5702,53.5798,327439.0
2021-06-08 11:50:00,55.61,55.69,55.54,55.59,282671.0,53.5798,53.6569,53.5124,53.5605,282671.0
2021-06-08 12:00:00,55.59,55.6,55.52,55.54,145338.0,53.5605,53.5702,53.4931,53.5124,145338.0
2021-06-08 12:10:00,55.54,55.55,55.47,55.49,96459.0,53.5124,53.522,53.4449,53.4642,96459.0
2021-06-08 12:20:00,55.49,55.6,55.45,55.6,116643.0,53.4642,53.5702,53.4257,53.5702,116643.0
2021-06-08 12:30:00,55.6,55.73,55.54,55.73,188955.0,53.5702,53.6954,53.5124,53.6954,188955.0
2021-06-08 12:40:00,55.73,55.78,55.59,55.63,119299.0,53.6954,53.7436,53.5605,53.5991,119299.0
2021-06-08 12:50:00,55.63,55.69,55.59,55.65,180858.0,53.5991,53.6569,53.5605,53.6183,180858.0
2021-06-08 13:00:00,55.65,55.81,55.65,55.81,93904.0,53.6183,53.7725,53.6183,53.7725,93904.0
2021-06-08 13:10:00,55.8,55.84,55.78,55.79,44572.0,53.7629,53.8014,53.7436,53.7532,44572.0
2021-06-08 13:20:00,55.79,55.79,55.69,55.72,102854.0,53.7532,53.7532,53.6569,53.6858,102854.0
2021-06-08 13:30:00,55.71,55.92,55.7,55.85,78067.0,53.6762,53.8785,53.6665,53.811,78067.0
2021-06-08 13:40:00,55.85,55.96,55.83,55.88,45377.0,53.811,53.917,53.7918,53.84,45377.0
2021-06-08 13:50:00,55.88,55.89,55.83,55.87,46975.0,53.84,53.8496,53.7918,53.8303,46975.0
2021-06-08 14:00:00,55.87,55.96,55.81,55.96,109572.0,53.8303,53.917,53.7725,53.917,109572.0
2021-06-08 14:10:00,55.96,55.96,55.83,55.92,88110.0,53.917,53.917,53.7918,53.8785,88110.0
2021-06-08 14:20:00,55.92,56.03,55.87,56.02,71558.0,53.8785,53.9845,53.8303,53.9748,71558.0
2021-06-08 14:30:00,56.03,56.06,55.99,56.03,55578.0,53.9845,54.0134,53.9459,53.9845,55578.0
2021-06-08 14:40:00,56.03,56.11,56.03,56.09,65872.0,53.9845,54.0616,53.9845,54.0423,65872.0
2021-06-08 14:50:00,56.08,56.12,56.01,56.09,68947.0,54.0327,54.0712,53.9652,54.0423,68947.0
2021-06-08 15:00:00,56.09,56.15,56.03,56.09,65243.0,54.0423,54.1001,53.9845,54.0423,65243.0
2021-06-08 15:10:00,56.1,56.15,56.01,56.02,68756.0,54.0519,54.1001,53.9652,53.9748,68756.0
2021-06-08 15:20:00,56.01,56.03,55.92,55.97,87623.0,53.9652,53.9845,53.8785,53.9267,87623.0
2021-06-08 15:30:00,55.97,56.01,55.89,55.92,102465.0,53.9267,53.9652,53.8496,53.8785,102465.0
2021-06-08 15:40:00,55.93,55.93,55.78,55.91,217482.0,53.8881,53.8881,53.7436,53.8689,217482.0
2021-06-08 15:50:00,55.91,55.98,55.88,55.92,347333.0,53.8689,53.9363,53.84,53.8785,347333.0
2021-06-09 09:30:00,56.01,56.2,55.88,55.95,159303.0,53.9652,54.1483,53.84,53.9074,159303.0
2021-06-09 09:40:00,55.94,56.2,55.9,56.01,92914.0,53.8978,54.1483,53.8592,53.9652,92914.0
2021-06-09 09:50:00,56.03,56.1,55.9,55.98,90473.0,53.9845,54.0519,53.8592,53.9363,90473.0
2021-06-09 10:00:00,56.0,56.07,55.75,55.83,94283.0,53.9556,54.023,53.7147,53.7918,94283.0
2021-06-09 10:10:00,55.83,56.25,55.7,55.77,163695.0,53.7918,54.1964,53.6665,53.734,163695.0
2021-06-09 10:20:00,55.77,55.89,55.62,55.79,385415.0,53.734,53.8496,53.5894,53.7532,385415.0
2021-06-09 10:30:00,55.8,55.81,55.6,55.68,266995.0,53.7629,53.7725,53.5702,53.6473,266995.0
2021-06-09 10:40:00,55.68,55.72,55.38,55.41,202396.0,53.6473,53.6858,53.3582,53.3871,202396.0
2021-06-09 10:50:00,55.41,55.58,55.4,55.51,118906.0,53.3871,53.5509,53.3775,53.4835,118906.0
2021-06-09 11:00:00,55.51,55.56,55.33,55.38,309726.0,53.4835,53.5316,53.31,53.3582,309726.0
2021-06-09 11:10:00,55.38,55.42,55.34,55.36,113336.0,53.3582,53.3967,53.3197,53.3389,113336.0
2021-06-09 11:20:00,55.35,55.54,55.32,55.48,218985.0,53.3293,53.5124,53.3004,53.4546,218985.0
2021-06-09 11:30:00,55.48,55.62,55.4,55.58,60433.0,53.4546,53.5894,53.3775,53.5509,60433.0
2021-06-09 11:40:00,55.59,55.61,55.52,55.54,51121.0,53.5605,53.5798,53.4931,53.5124,51121.0
2021-06-09 11:50:00,55.54,55.54,55.33,55.38,96512.0,53.5124,53.5124,53.31,53.3582,96512.0
2021-06-09 12:00:00,55.38,55.58,55.34,55.57,58835.0,53.3582,53.5509,53.3197,53.5413,58835.0
2021-06-09 12:10:00,55.57,55.66,55.51,55.51,62765.0,53.5413,53.628,53.4835,53.4835,62765.0
2021-06-09 12:20:00,55.52,55.75,55.5,55.73,78892.0,53.4931,53.7147,53.4738,53.6954,78892.0
2021-06-09 12:30:00,55.72,55.73,55.66,55.67,77077.0,53.6858,53.6954,53.628,53.6376,77077.0
2021-06-09 12:40:00,55.68,55.7,55.57,55.58,65876.0,53.6473,53.6665,53.5413,53.5509,65876.0
2021-06-09 12:50:00,55.59,55.72,55.57,55.69,38913.0,53.5605,53.6858,53.5413,53.6569,38913.0
2021-06-09 13:00:00,55.69,55.76,55.67,55.68,50839.0,53.6569,53.7243,53.6376,53.6473,50839.0
2021-06-09 13:10:00,55.67,55.73,55.66,55.68,26034.0,53.6376,53.6954,53.628,53.6473,26034.0
2021-06-09 13:20:00,55.68,55.7,55.55,55.58,103838.0,53.6473,53.6665,53.522,53.5509,103838.0
2021-06-09 13:30:00,55.58,55.58,55.52,55.55,36217.0,53.5509,53.5509,53.4931,53.522,36217.0
2021-06-09 13:40:00,55.56,55.57,55.43,55.45,63647.0,53.5316,53.5413,53.4064,53.4257,63647.0
2021-06-09 13:50:00,55.45,55.46,55.32,55.39,175724.0,53.4257,53.4353,53.3004,53.3678,175724.0
2021-06-09 14:00:00,55.38,55.41,55.26,55.29,95030.0,53.3582,53.3871,53.2426,53.2715,95030.0
2021-06-09 14:10:00,55.28,55.34,55.25,55.26,60558.0,53.2619,53.3197,53.233,53.2426,60558.0
2021-06-09 14:20:00,55.26,55.38,55.26,55.26,74767.0,53.2426,53.3582,53.2426,53.2426,74767.0
2021-06-09 14:30:00,55.26,55.29,55.16,55.26,104168.0,53.2426,53.2715,53.1462,53.2426,104168.0
2021-06-09 14:40:00,55.25,55.3,55.23,55.29,53674.0,53.233,53.2811,53.2137,53.2715,53674.0
2021-06-09 14:50:00,55.3,55.3,55.22,55.27,55387.0,53.2811,53.2811,53.204,53.2522,55387.0
2021-06-09 15:00:00,55.27,55.3,55.21,55.22,55849.0,53.2522,53.2811,53.1944,53.204,55849.0
2021-06-09 15:10:00,55.23,55.28,55.16,55.16,66565.0,53.2137,53.2619,53.1462,53.1462,66565.0
2021-06-09 15:20:00,55.16,55.17,55.05,55.08,125626.0,53.1462,53.1559,53.0403,53.0692,125626.0
2021-06-09 15:30:00,55.07,55.12,55.01,55.03,148928.0,53.0595,53.1077,53.0017,53.021,148928.0
2021-06-09 15:40:00,55.04,55.11,54.94,55.1,217844.0,53.0306,53.0981,52.9343,53.0884,217844.0
2021-06-09 15:50:00,55.1,55.22,55.03,55.09,406322.0,53.0884,53.204,53.021,53.0788,406322.0
2021-06-10 09:30:00,54.99,55.21,54.84,55.09,248427.0,52.9824,53.1944,52.8379,53.0788,248427.0
2021-06-10 09:40:00,55.08,55.1,54.87,54.98,197714.0,53.0692,53.0884,52.8668,52.9728,197714.0
2021-06-10 09:50:00,54.96,55.22,54.92,55.11,162564.0,52.9535,53.204,52.915,53.0981,162564.0
2021-06-10 10:00:00,55.12,55.15,54.88,54.96,438982.0,53.1077,53.1366,52.8765,52.9535,438982.0
2021-06-10 10:10:00,54.96,55.0,54.88,54.95,191802.0,52.9535,52.9921,52.8765,52.9439,191802.0
2021-06-10 10:20:00,54.96,54.97,54.73,54.85,405530.0,52.9535,52.9632,52.7319,52.8476,405530.0
2021-06-10 10:30:00,54.85,54.95,54.79,54.85,160160.0,52.8476,52.9439,52.7897,52.8476,160160.0
2021-06-10 10:40:00,54.86,54.92,54.61,54.63,183132.0,52.8572,52.915,52.6163,52.6356,183132.0
2021-06-10 10:50:00,54.63,54.87,54.58,54.86,152736.0,52.6356,52.8668,52.5874,52.8572,152736.0
2021-06-10 11:00:00,54.86,54.92,54.76,54.87,129609.0,52.8572,52.915,52.7608,52.8668,129609.0
2021-06-10 11:10:00,54.86,54.89,54.76,54.83,160706.0,52.8572,52.8861,52.7608,52.8283,160706.0
2021-06-10 11:20:00,54.82,54.83,54.7,54.76,145281.0,52.8187,52.8283,52.703,52.7608,145281.0
2021-06-10 11:30:00,54.77,54.8,54.63,54.71,154220.0,52.7705,52.7994,52.6356,52.7127,154220.0
2021-06-10 11:40:00,54.71,54.85,54.67,54.81,140630.0,52.7127,52.8476,52.6741,52.809,140630.0
2021-06-10 11:50:00,54.82,54.86,54.72,54.73,83217.0,52.8187,52.8572,52.7223,52.7319,83217.0
2021-06-10 12:00:00,54.73,54.81,54.63,54.69,74447.0,52.7319,52.809,52.6356,52.6934,74447.0
2021-06-10 12:10:00,54.68,54.87,54.65,54.86,87071.0,52.6838,52.8668,52.6549,52.8572,87071.0
2021-06-10 12:20:00,54.86,54.87,54.72,54.72,106118.0,52.8572,52.8668,52.7223,52.7223,106118.0
2021-06-10 12:30:00,54.72,54.87,54.7,54.87,109833.0,52.7223,52.8668,52.703,52.8668,109833.0
2021-06-10 12:40:00,54.87,54.92,54.82,54.91,43763.0,52.8668,52.915,52.8187,52.9054,43763.0
2021-06-10 12:50:00,54.91,55.01,54.89,55.01,46030.0,52.9054,53.0017,52.8861,53.0017,46030.0
2021-06-10 13:00:00,55.01,55.11,54.97,55.11,81212.0,53.0017,53.0981,52.9632,53.0981,81212.0
2021-06-10 13:10:00,55.11,55.24,55.11,55.22,80233.0,53.0981,53.2233,53.0981,53.204,80233.0
2021-06-10 13:20:00,55.24,55.27,55.13,55.18,103788.0,53.2233,53.2522,53.1173,53.1655,103788.0
2021-06-10 13:30:00,55.18,55.27,55.13,55.21,73172.0,53.1655,53.2522,53.1173,53.1944,73172.0
2021-06-10 13:40:00,55.21,55.38,55.19,55.27,231749.0,53.1944,53.3582,53.1751,53.2522,231749.0
2021-06-10 13:50:00,55.28,55.4,55.28,55.37,37117.0,53.2619,53.3775,53.2619,53.3486,37117.0
2021-06-10 14:00:00,55.36,55.46,55.32,55.41,42052.0,53.3389,53.4353,53.3004,53.3871,42052.0
2021-06-10 14:10:00,55.41,55.43,55.37,55.43,36793.0,53.3871,53.4064,53.3486,53.4064,36793.0
2021-06-10 14:20:00,55.43,55.52,55.43,55.51,96479.0,53.4064,53.4931,53.4064,53.4835,96479.0
2021-06-10 14:30:00,55.51,55.6,55.5,55.52,62088.0,53.4835,53.5702,53.4738,53.4931,62088.0
2021-06-10 14:40:00,55.53,55.55,55.41,55.41,51662.0,53.5027,53.522,53.3871,53.3871,51662.0
2021-06-10 14:50:00,55.41,55.48,55.4,55.43,78540.0,53.3871,53.4546,53.3775,53.4064,78540.0
2021-06-10 15:00:00,55.43,55.47,55.4,55.45,71910.0,53.4064,53.4449,53.3775,53.4257,71910.0
2021-06-10 15:10:00,55.46,55.52,55.44,55.51,59957.0,53.4353,53.4931,53.416,53.4835,59957.0
2021-06-10 15:20:00,55.5,55.5,55.35,55.35,63178.0,53.4738,53.4738,53.3293,53.3293,63178.0
2021-06-10 15:30:00,55.36,55.44,55.33,55.43,81975.0,53.3389,53.416,53.31,53.4064,81975.0
2021-06-10 15:40:00,55.43,55.43,55.37,55.41,106175.0,53.4064,53.4064,53.3486,53.3871,106175.0
2021-06-10 15:50:00,55.41,55.47,55.38,55.38,243672.0,53.3871,53.4449,53.3582,53.3582,243672.0
2021-06-11 09:30:00,55.39,55.42,55.05,55.25,136165.0,53.3678,53.3967,53.0403,53.233,136165.0
2021-06-11 09:40:00,55.26,55.29,55.01,55.03,62442.0,53.2426,53.2715,53.0017,53.021,62442.0
2021-06-11 09:50:00,55.02,55.17,54.98,55.03,188149.0,53.0113,53.1559,52.9728,53.021,188149.0
2021-06-11 10:00:00,55.03,55.11,54.91,54.99,87044.0,53.021,53.0981,52.9054,52.9824,87044.0
2021-06-11 10:10:00,54.99,55.02,54.84,54.93,125426.0,52.9824,53.0113,52.8379,52.9246,125426.0
2021-06-11 10:20:00,54.93,55.18,54.9,55.09,64436.0,52.9246,53.1655,52.8957,53.0788,64436.0
2021-06-11 10:30:00,55.09,55.18,55.08,55.12,42922.0,53.0788,53.1655,53.0692,53.1077,42922.0
2021-06-11 10:40:00,55.13,55.18,55.13,55.15,29414.0,53.1173,53.1655,53.1173,53.1366,29414.0
2021-06-11 10:50:00,55.17,55.21,55.11,55.17,28161.0,53.1559,53.1944,53.0981,53.1559,28161.0
2021-06-11 11:00:00,55.17,55.27,55.15,55.24,25040.0,53.1559,53.2522,53.1366,53.2233,25040.0
2021-06-11 11:10:00,55.26,55.26,55.15,55.16,22450.0,53.2426,53.2426,53.1366,53.1462,22450.0
2021-06-11 11:20:00,55.16,55.2,55.12,55.15,30290.0,53.1462,53.1848,53.1077,53.1366,30290.0
2021-06-11 11:30:00,55.15,55.25,55.14,55.25,25618.0,53.1366,53.233,53.127,53.233,25618.0
2021-06-11 11:40:00,55.25,55.25,55.17,55.22,26308.0,53.233,53.233,53.1559,53.204,26308.0
2021-06-11 11:50:00,55.22,55.32,55.21,55.31,21948.0,53.204,53.3004,53.1944,53.2908,21948.0
2021-06-11 12:00:00,55.31,55.35,55.3,55.34,33511.0,53.2908,53.3293,53.2811,53.3197,33511.0
2021-06-11 12:10:00,55.34,55.34,55.3,55.33,18788.0,53.3197,53.3197,53.2811,53.31,18788.0
2021-06-11 12:20:00,55.33,55.39,55.31,55.37,34807.0,53.31,53.3678,53.2908,53.3486,34807.0
2021-06-11 12:30:00,55.38,55.41,55.36,55.4,20148.0,53.3582,53.3871,53.3389,53.3775,20148.0
2021-06-11 12:40:00,55.4,55.41,55.35,55.36,32022.0,53.3775,53.3871,53.3293,53.3389,32022.0
2021-06-11 12:50:00,55.37,55.52,55.36,55.52,60677.0,53.3486,53.4931,53.3389,53.4931,60677.0
2021-06-11 13:00:00,55.51,55.55,55.43,55.5,105886.0,53.4835,53.522,53.4064,53.4738,105886.0
2021-06-11 13:10:00,55.5,55.52,55.46,55.5,37176.0,53.4738,53.4931,53.4353,53.4738,37176.0
2021-06-11 13:20:00,55.5,55.52,55.49,55.49,30735.0,53.4738,53.4931,53.4642,53.4642,30735.0
2021-06-11 13:30:00,55.49,55.54,55.45,55.49,38019.0,53.4642,53.5124,53.4257,53.4642,38019.0
2021-06-11 13:40:00,55.49,55.52,55.48,55.52,27741.0,53.4642,53.4931,53.4546,53.4931,27741.0
2021-06-11 13:50:00,55.52,55.52,55.44,55.45,31693.0,53.4931,53.4931,53.416,53.4257,31693.0
2021-06-11 14:00:00,55.45,55.48,55.44,55.47,20214.0,53.4257,53.4546,53.416,53.4449,20214.0
2021-06-11 14:10:00,55.47,55.5,55.47,55.48,21668.0,53.4449,53.4738,53.4449,53.4546,21668.0
2021-06-11 14:20:00,55.48,55.51,55.45,55.47,27440.0,53.4546,53.4835,53.4257,53.4449,27440.0
2021-06-11 14:30:00,55.48,55.5,55.47,55.49,14387.0,53.4546,53.4738,53.4449,53.4642,14387.0
2021-06-11 14:40:00,55.48,55.53,55.47,55.47,53693.0,53.4546,53.5027,53.4449,53.4449,53693.0
2021-06-11 14:50:00,55.47,55.48,55.44,55.46,22778.0,53.4449,53.4546,53.416,53.4353,22778.0
2021-06-11 15:00:00,55.47,55.49,55.45,55.48,21635.0,53.4449,53.4642,53.4257,53.4546,21635.0
2021-06-11 15:10:00,55.48,55.54,55.43,55.53,36367.0,53.4546,53.5124,53.4064,53.5027,36367.0
2021-06-11 15:20:00,55.53,55.56,55.49,55.55,36715.0,53.5027,53.5316,53.4642,53.522,36715.0
2021-06-11 15:30:00,55.55,55.59,55.51,55.52,74697.0,53.522,53.5605,53.4835,53.4931,74697.0
2021-06-11 15:40:00,55.52,55.55,55.48,55.55,76926.0,53.4931,53.522,53.4546,53.522,76926.0
2021-06-11 15:50:00,55.55,55.65,55.54,55.63,259617.0,53.522,53.6183,53.5124,53.5991,259617.0
2021-06-14 09:30:00,55.63,55.8,55.53,55.72,82005.0,53.5991,53.7629,53.5027,53.6858,82005.0
2021-06-14 09:40:00,55.68,55.7,55.32,55.34,80366.0,53.6473,53.6665,53.3004,53.3197,80366.0
2021-06-14 09:50:00,55.35,55.37,55.09,55.15,121543.0,53.3293,53.3486,53.0788,53.1366,121543.0
2021-06-14 10:00:00,55.16,55.27,54.92,54.98,131669.0,53.1462,53.2522,52.915,52.9728,131669.0
2021-06-14 10:10:00,54.98,55.1,54.92,54.96,163502.0,52.9728,53.0884,52.915,52.9535,163502.0
2021-06-14 10:20:00,54.97,55.13,54.94,55.0,125736.0,52.9632,53.1173,52.9343,52.9921,125736.0
2021-06-14 10:30:00,55.0,55.06,54.88,55.0,82664.0,52.9921,53.0499,52.8765,52.9921,82664.0
2021-06-14 10:40:00,54.99,55.01,54.74,54.8,167341.0,52.9824,53.0017,52.7416,52.7994,167341.0
2021-06-14 10:50:00,54.8,54.94,54.7,54.74,91927.0,52.7994,52.9343,52.703,52.7416,91927.0
2021-06-14 11:00:00,54.75,54.81,54.63,54.76,134539.0,52.7512,52.809,52.6356,52.7608,134539.0
2021-06-14 11:10:00,54.76,54.89,54.72,54.74,57695.0,52.7608,52.8861,52.7223,52.7416,57695.0
2021-06-14 11:20:00,54.74,54.77,54.6,54.61,127107.0,52.7416,52.7705,52.6067,52.6163,127107.0
2021-06-14 11:30:00,54.61,54.66,54.57,54.62,101823.0,52.6163,52.6645,52.5778,52.626,101823.0
2021-06-14 11:40:00,54.63,54.72,54.56,54.58,82349.0,52.6356,52.7223,52.5681,52.5874,82349.0
2021-06-14 11:50:00,54.59,54.59,54.48,54.53,118954.0,52.597,52.597,52.4911,52.5392,118954.0
2021-06-14 12:00:00,54.53,54.56,54.47,54.51,99169.0,52.5392,52.5681,52.4814,52.52,99169.0
2021-06-14 12:10:00,54.52,54.6,54.5,54.59,83394.0,52.5296,52.6067,52.5103,52.597,83394.0
2021-06-14 12:20:00,54.6,54.6,54.51,54.54,41901.0,52.6067,52.6067,52.52,52.5489,41901.0
2021-06-14 12:30:00,54.55,54.71,54.5,54.69,79749.0,52.5585,52.7127,52.5103,52.6934,79749.0
2021-06-14 12:40:00,54.68,54.68,54.56,54.57,32515.0,52.6838,52.6838,52.5681,52.5778,32515.0
2021-06-14 12:50:00,54.58,54.63,54.57,54.58,22226.0,52.5874,52.6356,52.5778,52.5874,22226.0
2021-06-14 13:00:00,54.58,54.58,54.52,54.54,25832.0,52.5874,52.5874,52.5296,52.5489,25832.0
2021-06-14 13:10:00,54.55,54.55,54.41,54.41,86940.0,52.5585,52.5585,52.4236,52.4236,86940.0
2021-06-14 13:20:00,54.42,54.44,54.34,54.4,110852.0,52.4333,52.4525,52.3562,52.414,110852.0
2021-06-14 13:30:00,54.4,54.47,54.36,54.41,32460.0,52.414,52.4814,52.3754,52.4236,32460.0
2021-06-14 13:40:00,54.41,54.44,54.37,54.39,33726.0,52.4236,52.4525,52.3851,52.4043,33726.0
2021-06-14 13:50:00,54.39,54.42,54.3,54.37,62044.0,52.4043,52.4333,52.3176,52.3851,62044.0
2021-06-14 14:00:00,54.38,54.45,54.37,54.41,29318.0,52.3947,52.4622,52.3851,52.4236,29318.0
2021-06-14 14:10:00,54.41,54.44,54.37,54.38,23282.0,52.4236,52.4525,52.3851,52.3947,23282.0
2021-06-14 14:20:00,54.38,54.38,54.27,54.3,75546.0,52.3947,52.3947,52.2887,52.3176,75546.0
2021-06-14 14:30:00,54.3,54.34,54.25,54.25,66479.0,52.3176,52.3562,52.2695,52.2695,66479.0
2021-06-14 14:40:00,54.25,54.36,54.25,54.33,70242.0,52.2695,52.3754,52.2695,52.3465,70242.0
2021-06-14 14:50:00,54.34,54.51,54.3,54.5,54604.0,52.3562,52.52,52.3176,52.5103,54604.0
2021-06-14 15:00:00,54.5,54.56,54.42,54.47,78865.0,52.5103,52.5681,52.4333,52.4814,78865.0
2021-06-14 15:10:00,54.47,54.48,54.27,54.29,147272.0,52.4814,52.4911,52.2887,52.308,147272.0
2021-06-14 15:20:00,54.28,54.32,54.24,54.27,65536.0,52.2984,52.3369,52.2598,52.2887,65536.0
2021-06-14 15:30:00,54.27,54.29,54.19,54.21,108224.0,52.2887,52.308,52.2117,52.2309,108224.0
2021-06-14 15:40:00,54.21,54.21,54.12,54.15,282086.0,52.2309,52.2309,52.1442,52.1731,282086.0
2021-06-14 15:50:00,54.16,54.22,54.11,54.15,544237.0,52.1827,52.2406,52.1346,52.1731,544237.0
2021-06-15 09:30:00,54.15,54.56,54.01,54.43,213180.0,52.1731,52.5681,52.0382,52.4429,213180.0
2021-06-15 09:40:00,54.43,54.53,54.27,54.36,100945.0,52.4429,52.5392,52.2887,52.3754,100945.0
2021-06-15 09:50:00,54.36,54.5,54.3,54.45,392009.0,52.3754,52.5103,52.3176,52.4622,392009.0
2021-06-15 10:00:00,54.45,54.53,54.33,54.36,234322.0,52.4622,52.5392,52.3465,52.3754,234322.0
2021-06-15 10:10:00,54.36,54.36,54.22,54.28,72765.0,52.3754,52.3754,52.2406,52.2984,72765.0
2021-06-15 10:20:00,54.27,54.29,54.03,54.07,81715.0,52.2887,52.308,52.0575,52.096,81715.0
2021-06-15 10:30:00,54.08,54.09,53.9,54.03,335342.0,52.1057,52.1153,51.9322,52.0575,335342.0
2021-06-15 10:40:00,54.02,54.04,53.81,53.87,220784.0,52.0479,52.0671,51.8455,51.9033,220784.0
2021-06-15 10:50:00,53.88,53.94,53.72,53.91,595417.0,51.913,51.9708,51.7588,51.9419,595417.0
2021-06-15 11:00:00,53.91,54.03,53.9,53.96,153030.0,51.9419,52.0575,51.9322,51.99,153030.0
2021-06-15 11:10:00,53.95,54.19,53.91,54.19,285271.0,51.9804,52.2117,51.9419,52.2117,285271.0
2021-06-15 11:20:00,54.2,54.23,53.95,54.03,214824.0,52.2213,52.2502,51.9804,52.0575,214824.0
2021-06-15 11:30:00,54.04,54.12,53.99,54.08,98385.0,52.0671,52.1442,52.019,52.1057,98385.0
2021-06-15 11:40:00,54.08,54.22,54.06,54.21,145297.0,52.1057,52.2406,52.0864,52.2309,145297.0
2021-06-15 11:50:00,54.21,54.26,54.13,54.17,213586.0,52.2309,52.2791,52.1538,52.1924,213586.0
2021-06-15 12:00:00,54.18,54.32,54.15,54.3,101747.0,52.202,52.3369,52.1731,52.3176,101747.0
2021-06-15 12:10:00,54.3,54.33,54.19,54.25,57212.0,52.3176,52.3465,52.2117,52.2695,57212.0
2021-06-15 12:20:00,54.25,54.34,54.22,54.32,66405.0,52.2695,52.3562,52.2406,52.3369,66405.0
2021-06-15 12:30:00,54.31,54.35,54.26,54.31,70157.0,52.3273,52.3658,52.2791,52.3273,70157.0
2021-06-15 12:40:00,54.3,54.32,54.25,54.3,79443.0,52.3176,52.3369,52.2695,52.3176,79443.0
2021-06-15 12:50:00,54.31,54.4,54.28,54.28,78575.0,52.3273,52.414,52.2984,52.2984,78575.0
2021-06-15 13:00:00,54.28,54.3,54.23,54.23,67757.0,52.2984,52.3176,52.2502,52.2502,67757.0
2021-06-15 13:10:00,54.23,54.26,54.2,54.25,43310.0,52.2502,52.2791,52.2213,52.2695,43310.0
2021-06-15 13:20:00,54.25,54.26,54.21,54.24,36893.0,52.2695,52.2791,52.2309,52.2598,36893.0
2021-06-15 13:30:00,54.23,54.29,54.14,54.2,429486.0,52.2502,52.308,52.1635,52.2213,429486.0
2021-06-15 13:40:00,54.2,54.25,54.17,54.24,70789.0,52.2213,52.2695,52.1924,52.2598,70789.0
2021-06-15 13:50:00,54.25,54.26,54.18,54.21,43110.0,52.2695,52.2791,52.202,52.2309,43110.0
2021-06-15 14:00:00,54.21,54.45,54.2,54.44,206519.0,52.2309,52.4622,52.2213,52.4525,206519.0
2021-06-15 14:10:00,54.44,54.46,54.33,54.35,90144.0,52.4525,52.4718,52.3465,52.3658,90144.0
2021-06-15 14:20:00,54.34,54.37,54.32,54.34,28660.0,52.3562,52.3851,52.3369,52.3562,28660.0
2021-06-15 14:30:00,54.34,54.38,54.32,54.34,44129.0,52.3562,52.3947,52.3369,52.3562,44129.0
2021-06-15 14:40:00,54.33,54.42,54.31,54.37,86513.0,52.3465,52.4333,52.3273,52.3851,86513.0
2021-06-15 14:50:00,54.37,54.41,54.32,54.33,33819.0,52.3851,52.4236,52.3369,52.3465,33819.0
2021-06-15 15:00:00,54.32,54.39,54.28,54.3,92115.0,52.3369,52.4043,52.2984,52.3176,92115.0
2021-06-15 15:10:00,54.3,54.3,54.23,54.25,65463.0,52.3176,52.3176,52.2502,52.2695,65463.0
2021-06-15 15:20:00,54.25,54.3,54.23,54.26,107197.0,52.2695,52.3176,52.2502,52.2791,107197.0
2021-06-15 15:30:00,54.26,54.27,54.19,54.22,143264.0,52.2791,52.2887,52.2117,52.2406,143264.0
2021-06-15 15:40:00,54.22,54.31,54.21,54.31,160450.0,52.2406,52.3273,52.2309,52.3273,160450.0
2021-06-15 15:50:00,54.31,54.32,54.22,54.29,416946.0,52.3273,52.3369,52.2406,52.308,416946.0
2021-06-16 09:30:00,54.5,54.74,54.34,54.69,178281.0,52.5103,52.7416,52.3562,52.6934,178281.0
2021-06-16 09:40:00,54.68,54.75,54.51,54.64,89368.0,52.6838,52.7512,52.52,52.6452,89368.0
2021-06-16 09:50:00,54.64,54.65,54.47,54.62,47250.0,52.6452,52.6549,52.4814,52.626,47250.0
2021-06-16 10:00:00,54.62,54.71,54.55,54.64,45668.0,52.626,52.7127,52.5585,52.6452,45668.0
2021-06-16 10:10:00,54.63,54.79,54.61,54.72,109619.0,52.6356,52.7897,52.6163,52.7223,109619.0
2021-06-16 10:20:00,54.73,54.73,54.43,54.44,51381.0,52.7319,52.7319,52.4429,52.4525,51381.0
2021-06-16 10:30:00,54.44,54.48,54.38,54.46,38651.0,52.4525,52.4911,52.3947,52.4718,38651.0
2021-06-16 10:40:00,54.46,54.5,54.41,54.44,34690.0,52.4718,52.5103,52.4236,52.4525,34690.0
2021-06-16 10:50:00,54.44,54.5,54.37,54.41,39369.0,52.4525,52.5103,52.3851,52.4236,39369.0
2021-06-16 11:00:00,54.41,54.52,54.38,54.39,33037.0,52.4236,52.5296,52.3947,52.4043,33037.0
2021-06-16 11:10:00,54.39,54.69,54.38,54.69,58100.0,52.4043,52.6934,52.3947,52.6934,58100.0
2021-06-16 11:20:00,54.69,54.7,54.54,54.57,54997.0,52.6934,52.703,52.5489,52.5778,54997.0
2021-06-16 11:30:00,54.57,54.8,54.56,54.79,59377.0,52.5778,52.7994,52.5681,52.7897,59377.0
2021-06-16 11:40:00,54.8,54.96,54.8,54.89,100111.0,52.7994,52.9535,52.7994,52.8861,100111.0
2021-06-16 11:50:00,54.89,55.05,54.89,54.96,97060.0,52.8861,53.0403,52.8861,52.9535,97060.0
2021-06-16 12:00:00,54.96,55.0,54.93,54.95,36939.0,52.9535,52.9921,52.9246,52.9439,36939.0
2021-06-16 12:10:00,54.95,54.95,54.78,54.81,99995.0,52.9439,52.9439,52.7801,52.809,99995.0
2021-06-16 12:20:00,54.8,54.82,54.67,54.68,43445.0,52.7994,52.8187,52.6741,52.6838,43445.0
2021-06-16 12:30:00,54.68,54.75,54.64,54.64,52984.0,52.6838,52.7512,52.6452,52.6452,52984.0
2021-06-16 12:40:00,54.64,54.67,54.62,54.66,30619.0,52.6452,52.6741,52.626,52.6645,30619.0
2021-06-16 12:50:00,54.66,54.7,54.62,54.65,52635.0,52.6645,52.703,52.626,52.6549,52635.0
2021-06-16 13:00:00,54.66,54.66,54.5,54.51,38689.0,52.6645,52.6645,52.5103,52.52,38689.0
2021-06-16 13:10:00,54.5,54.52,54.47,54.48,45690.0,52.5103,52.5296,52.4814,52.4911,45690.0
2021-06-16 13:20:00,54.49,54.5,54.34,54.36,43219.0,52.5007,52.5103,52.3562,52.3754,43219.0
2021-06-16 13:30:00,54.36,54.49,54.35,54.48,51467.0,52.3754,52.5007,52.3658,52.4911,51467.0
2021-06-16 13:40:00,54.48,54.48,54.26,54.27,49360.0,52.4911,52.4911,52.2791,52.2887,49360.0
2021-06-16 13:50:00,54.28,54.3,54.22,54.23,80855.0,52.2984,52.3176,52.2406,52.2502,80855.0
2021-06-16 14:00:00,54.23,54.41,53.88,54.33,103181.0,52.2502,52.4236,51.913,52.3465,103181.0
2021-06-16 14:10:00,54.34,54.39,54.07,54.1,61200.0,52.3562,52.4043,52.096,52.1249,61200.0
2021-06-16 14:20:00,54.1,54.39,54.08,54.34,44945.0,52.1249,52.4043,52.1057,52.3562,44945.0
2021-06-16 14:30:00,54.33,54.41,54.16,54.33,83006.0,52.3465,52.4236,52.1827,52.3465,83006.0
2021-06-16 14:40:00,54.35,54.37,54.07,54.12,78158.0,52.3658,52.3851,52.096,52.1442,78158.0
2021-06-16 14:50:00,54.11,54.38,54.11,54.35,41063.0,52.1346,52.3947,52.1346,52.3658,41063.0
2021-06-16 15:00:00,54.35,54.46,54.29,54.45,46887.0,52.3658,52.4718,52.308,52.4622,46887.0
2021-06-16 15:10:00,54.47,54.56,54.45,54.53,70646.0,52.4814,52.5681,52.4622,52.5392,70646.0
2021-06-16 15:20:00,54.54,54.65,54.51,54.56,87363.0,52.5489,52.6549,52.52,52.5681,87363.0
2021-06-16 15:30:00,54.58,54.6,54.36,54.49,58066.0,52.5874,52.6067,52.3754,52.5007,58066.0
2021-06-16 15:40:00,54.5,54.54,54.4,54.43,89013.0,52.5103,52.5489,52.414,52.4429,89013.0
2021-06-16 15:50:00,54.42,54.46,54.34,54.37,204708.0,52.4333,52.4718,52.3562,52.3851,204708.0
2021-06-17 09:30:00,54.72,55.58,54.65,55.39,362280.0,52.7223,53.5509,52.6549,53.3678,362280.0
2021-06-17 09:40:00,55.38,55.6,55.31,55.31,252853.0,53.3582,53.5702,53.2908,53.2908,252853.0
2021-06-17 09:50:00,55.31,55.33,55.18,55.18,108777.0,53.2908,53.31,53.1655,53.1655,108777.0
2021-06-17 10:00:00,55.2,55.43,55.06,55.11,130728.0,53.1848,53.4064,53.0499,53.0981,130728.0
2021-06-17 10:10:00,55.11,55.22,54.92,55.21,329630.0,53.0981,53.204,52.915,53.1944,329630.0
2021-06-17 10:20:00,55.22,55.32,55.04,55.25,132638.0,53.204,53.3004,53.0306,53.233,132638.0
2021-06-17 10:30:00,55.24,55.24,54.93,55.08,130863.0,53.2233,53.2233,52.9246,53.0692,130863.0
2021-06-17 10:40:00,55.08,55.37,55.07,55.11,153705.0,53.0692,53.3486,53.0595,53.0981,153705.0
2021-06-17 10:50:00,55.1,55.18,54.93,54.98,113251.0,53.0884,53.1655,52.9246,52.9728,113251.0
2021-06-17 11:00:00,54.98,55.0,54.71,54.9,116233.0,52.9728,52.9921,52.7127,52.8957,116233.0
2021-06-17 11:10:00,54.9,54.92,54.72,54.88,212157.0,52.8957,52.915,52.7223,52.8765,212157.0
2021-06-17 11:20:00,54.88,54.89,54.59,54.61,132869.0,52.8765,52.8861,52.597,52.6163,132869.0
2021-06-17 11:30:00,54.62,54.86,54.55,54.82,103069.0,52.626,52.8572,52.5585,52.8187,103069.0
2021-06-17 11:40:00,54.82,54.94,54.73,54.8,92138.0,52.8187,52.9343,52.7319,52.7994,92138.0
2021-06-17 11:50:00,54.78,54.79,54.59,54.64,101492.0,52.7801,52.7897,52.597,52.6452,101492.0
2021-06-17 12:00:00,54.63,54.67,54.47,54.5,86139.0,52.6356,52.6741,52.4814,52.5103,86139.0
2021-06-17 12:10:00,54.5,54.52,54.3,54.33,122835.0,52.5103,52.5296,52.3176,52.3465,122835.0
2021-06-17 12:20:00,54.33,54.38,54.21,54.24,83729.0,52.3465,52.3947,52.2309,52.2598,83729.0
2021-06-17 12:30:00,54.23,54.39,54.14,54.33,104516.0,52.2502,52.4043,52.1635,52.3465,104516.0
2021-06-17 12:40:00,54.33,54.39,54.24,54.37,68923.0,52.3465,52.4043,52.2598,52.3851,68923.0
2021-06-17 12:50:00,54.36,54.56,54.32,54.53,45129.0,52.3754,52.5681,52.3369,52.5392,45129.0
2021-06-17 13:00:00,54.53,54.65,54.5,54.62,84571.0,52.5392,52.6549,52.5103,52.626,84571.0
2021-06-17 13:10:00,54.62,54.63,54.5,54.55,35501.0,52.626,52.6356,52.5103,52.5585,35501.0
2021-06-17 13:20:00,54.56,54.56,54.46,54.56,42433.0,52.5681,52.5681,52.4718,52.5681,42433.0
2021-06-17 13:30:00,54.55,54.7,54.54,54.61,70846.0,52.5585,52.703,52.5489,52.6163,70846.0
2021-06-17 13:40:00,54.61,54.71,54.6,54.64,40151.0,52.6163,52.7127,52.6067,52.6452,40151.0
2021-06-17 13:50:00,54.65,54.68,54.51,54.57,51082.0,52.6549,52.6838,52.52,52.5778,51082.0
2021-06-17 14:00:00,54.58,54.6,54.49,54.55,53560.0,52.5874,52.6067,52.5007,52.5585,53560.0
2021-06-17 14:10:00,54.55,54.61,54.4,54.42,52311.0,52.5585,52.6163,52.414,52.4333,52311.0
2021-06-17 14:20:00,54.41,54.46,54.38,54.4,40289.0,52.4236,52.4718,52.3947,52.414,40289.0
2021-06-17 14:30:00,54.4,54.4,54.27,54.27,93953.0,52.414,52.414,52.2887,52.2887,93953.0
2021-06-17 14:40:00,54.29,54.39,54.23,54.26,62697.0,52.308,52.4043,52.2502,52.2791,62697.0
2021-06-17 14:50:00,54.27,54.42,54.25,54.35,47755.0,52.2887,52.4333,52.2695,52.3658,47755.0
2021-06-17 15:00:00,54.36,54.44,54.25,54.38,91061.0,52.3754,52.4525,52.2695,52.3947,91061.0
2021-06-17 15:10:00,54.37,54.47,54.35,54.36,54979.0,52.3851,52.4814,52.3658,52.3754,54979.0
2021-06-17 15:20:00,54.36,54.38,54.28,54.33,73673.0,52.3754,52.3947,52.2984,52.3465,73673.0
2021-06-17 15:30:00,54.32,54.38,54.25,54.33,94111.0,52.3369,52.3947,52.2695,52.3465,94111.0
2021-06-17 15:40:00,54.32,54.34,54.24,54.26,152740.0,52.3369,52.3562,52.2598,52.2791,152740.0
2021-06-17 15:50:00,54.25,54.29,54.12,54.13,326752.0,52.2695,52.308,52.1442,52.1538,326752.0
2021-06-18 09:30:00,53.43,53.53,52.92,53.3,409273.0,51.4794,51.5757,50.988,51.3541,409273.0
2021-06-18 09:40:00,53.38,53.7,53.36,53.58,72625.0,51.4312,51.7395,51.412,51.6239,72625.0
2021-06-18 09:50:00,53.54,53.54,53.3,53.32,136467.0,51.5854,51.5854,51.3541,51.3734,136467.0
2021-06-18 10:00:00,53.34,53.4,53.29,53.36,134088.0,51.3927,51.4505,51.3445,51.412,134088.0
2021-06-18 10:10:00,53.36,53.44,53.2,53.22,145550.0,51.412,51.489,51.2578,51.2771,145550.0
2021-06-18 10:20:00,53.24,53.32,53.14,53.23,126395.0,51.2963,51.3734,51.2,51.2867,126395.0
2021-06-18 10:30:00,53.23,53.37,53.01,53.34,74530.0,51.2867,51.4216,51.0747,51.3927,74530.0
2021-06-18 10:40:00,53.34,53.35,53.19,53.21,101890.0,51.3927,51.4023,51.2482,51.2674,101890.0
2021-06-18 10:50:00,53.2,53.27,53.11,53.26,87015.0,51.2578,51.3252,51.1711,51.3156,87015.0
2021-06-18 11:00:00,53.26,53.33,53.18,53.23,104324.0,51.3156,51.383,51.2385,51.2867,104324.0
2021-06-18 11:10:00,53.23,53.4,53.23,53.39,39726.0,51.2867,51.4505,51.2867,51.4409,39726.0
2021-06-18 11:20:00,53.38,53.43,53.26,53.29,66362.0,51.4312,51.4794,51.3156,51.3445,66362.0
2021-06-18 11:30:00,53.29,53.69,53.27,53.61,101917.0,51.3445,51.7299,51.3252,51.6528,101917.0
2021-06-18 11:40:00,53.62,53.65,53.56,53.56,49141.0,51.6625,51.6914,51.6047,51.6047,49141.0
2021-06-18 11:50:00,53.57,53.66,53.56,53.63,82929.0,51.6143,51.701,51.6047,51.6721,82929.0
2021-06-18 12:00:00,53.62,53.64,53.56,53.57,27606.0,51.6625,51.6817,51.6047,51.6143,27606.0
2021-06-18 12:10:00,53.58,53.64,53.53,53.64,37936.0,51.6239,51.6817,51.5757,51.6817,37936.0
2021-06-18 12:20:00,53.65,53.67,53.59,53.62,54540.0,51.6914,51.7106,51.6336,51.6625,54540.0
2021-06-18 12:30:00,53.62,53.62,53.55,53.55,46913.0,51.6625,51.6625,51.595,51.595,46913.0
2021-06-18 12:40:00,53.55,53.59,53.45,53.48,47875.0,51.595,51.6336,51.4987,51.5276,47875.0
2021-06-18 12:50:00,53.49,53.59,53.46,53.55,76882.0,51.5372,51.6336,51.5083,51.595,76882.0
2021-06-18 13:00:00,53.55,53.69,53.54,53.68,48132.0,51.595,51.7299,51.5854,51.7203,48132.0
2021-06-18 13:10:00,53.68,53.69,53.58,53.61,129992.0,51.7203,51.7299,51.6239,51.6528,129992.0
2021-06-18 13:20:00,53.61,53.61,53.46,53.48,49218.0,51.6528,51.6528,51.5083,51.5276,49218.0
2021-06-18 13:30:00,53.47,53.56,53.45,53.52,69523.0,51.5179,51.6047,51.4987,51.5661,69523.0
2021-06-18 13:40:00,53.53,53.58,53.46,53.48,56961.0,51.5757,51.6239,51.5083,51.5276,56961.0
2021-06-18 13:50:00,53.48,53.51,53.36,53.45,54168.0,51.5276,51.5565,51.412,51.4987,54168.0
2021-06-18 14:00:00,53.44,53.55,53.39,53.52,106216.0,51.489,51.595,51.4409,51.5661,106216.0
2021-06-18 14:10:00,53.53,53.56,53.49,53.52,69627.0,51.5757,51.6047,51.5372,51.5661,69627.0
2021-06-18 14:20:00,53.51,53.63,53.49,53.6,142102.0,51.5565,51.6721,51.5372,51.6432,142102.0
2021-06-18 14:30:00,53.59,53.62,53.47,53.5,82918.0,51.6336,51.6625,51.5179,51.5468,82918.0
2021-06-18 14:40:00,53.51,53.51,53.35,53.41,100621.0,51.5565,51.5565,51.4023,51.4601,100621.0
2021-06-18 14:50:00,53.41,53.43,53.23,53.27,70329.0,51.4601,51.4794,51.2867,51.3252,70329.0
2021-06-18 15:00:00,53.26,53.36,53.23,53.26,60402.0,51.3156,51.412,51.2867,51.3156,60402.0
2021-06-18 15:10:00,53.25,53.28,53.21,53.26,71146.0,51.306,51.3349,51.2674,51.3156,71146.0
2021-06-18 15:20:00,53.26,53.37,53.22,53.28,174901.0,51.3156,51.4216,51.2771,51.3349,174901.0
2021-06-18 15:30:00,53.27,53.32,53.17,53.25,194839.0,51.3252,51.3734,51.2289,51.306,194839.0
2021-06-18 15:40:00,53.25,53.25,53.04,53.07,333224.0,51.306,51.306,51.1036,51.1325,333224.0
2021-06-18 15:50:00,53.07,53.19,52.99,52.99,796481.0,51.1325,51.2482,51.0555,51.0555,796481.0
2021-06-21 09:30:00,53.46,53.46,52.8,52.97,238140.0,51.5083,51.5083,50.8724,51.0362,238140.0
2021-06-21 09:40:00,52.99,53.27,52.89,53.26,128273.0,51.0555,51.3252,50.9591,51.3156,128273.0
2021-06-21 09:50:00,53.26,53.82,53.22,53.73,233816.0,51.3156,51.8552,51.2771,51.7684,233816.0
2021-06-21 10:00:00,53.73,53.9,53.7,53.74,95847.0,51.7684,51.9322,51.7395,51.7781,95847.0
2021-06-21 10:10:00,53.74,53.77,53.63,53.72,87803.0,51.7781,51.807,51.6721,51.7588,87803.0
2021-06-21 10:20:00,53.72,54.08,53.66,54.05,134607.0,51.7588,52.1057,51.701,52.0768,134607.0
2021-06-21 10:30:00,54.05,54.06,53.95,54.0,56873.0,52.0768,52.0864,51.9804,52.0286,56873.0
2021-06-21 10:40:00,54.02,54.17,54.01,54.08,81535.0,52.0479,52.1924,52.0382,52.1057,81535.0
2021-06-21 10:50:00,54.07,54.12,54.01,54.03,51292.0,52.096,52.1442,52.0382,52.0575,51292.0
2021-06-21 11:00:00,54.04,54.09,53.91,54.05,75639.0,52.0671,52.1153,51.9419,52.0768,75639.0
2021-06-21 11:10:00,54.07,54.17,54.05,54.1,60935.0,52.096,52.1924,52.0768,52.1249,60935.0
2021-06-21 11:20:00,54.11,54.13,53.95,53.97,65008.0,52.1346,52.1538,51.9804,51.9997,65008.0
2021-06-21 11:30:00,53.97,54.08,53.94,54.07,43083.0,51.9997,52.1057,51.9708,52.096,43083.0
2021-06-21 11:40:00,54.05,54.14,54.03,54.06,35145.0,52.0768,52.1635,52.0575,52.0864,35145.0
2021-06-21 11:50:00,54.05,54.09,53.95,53.98,41091.0,52.0768,52.1153,51.9804,52.0093,41091.0
2021-06-21 12:00:00,53.99,54.07,53.99,54.05,48260.0,52.019,52.096,52.019,52.0768,48260.0
2021-06-21 12:10:00,54.04,54.07,53.98,54.06,34194.0,52.0671,52.096,52.0093,52.0864,34194.0
2021-06-21 12:20:00,54.06,54.11,54.02,54.1,29805.0,52.0864,52.1346,52.0479,52.1249,29805.0
2021-06-21 12:30:00,54.09,54.1,54.03,54.06,51130.0,52.1153,52.1249,52.0575,52.0864,51130.0
2021-06-21 12:40:00,54.06,54.1,54.01,54.05,50125.0,52.0864,52.1249,52.0382,52.0768,50125.0
2021-06-21 12:50:00,54.04,54.15,54.03,54.14,144897.0,52.0671,52.1731,52.0575,52.1635,144897.0
2021-06-21 13:00:00,54.14,54.32,54.13,54.3,231573.0,52.1635,52.3369,52.1538,52.3176,231573.0
2021-06-21 13:10:00,54.3,54.31,54.21,54.22,36317.0,52.3176,52.3273,52.2309,52.2406,36317.0
2021-06-21 13:20:00,54.21,54.26,54.2,54.26,42717.0,52.2309,52.2791,52.2213,52.2791,42717.0
2021-06-21 13:30:00,54.27,54.35,54.26,54.33,54574.0,52.2887,52.3658,52.2791,52.3465,54574.0
2021-06-21 13:40:00,54.33,54.41,54.32,54.37,107343.0,52.3465,52.4236,52.3369,52.3851,107343.0
2021-06-21 13:50:00,54.37,54.37,54.24,54.3,57704.0,52.3851,52.3851,52.2598,52.3176,57704.0
2021-06-21 14:00:00,54.31,54.37,54.28,54.32,28982.0,52.3273,52.3851,52.2984,52.3369,28982.0
2021-06-21 14:10:00,54.31,54.35,54.31,54.32,29169.0,52.3273,52.3658,52.3273,52.3369,29169.0
2021-06-21 14:20:00,54.32,54.33,54.25,54.31,28641.0,52.3369,52.3465,52.2695,52.3273,28641.0
2021-06-21 14:30:00,54.31,54.37,54.27,54.29,48555.0,52.3273,52.3851,52.2887,52.308,48555.0
2021-06-21 14:40:00,54.29,54.34,54.28,54.34,27373.0,52.308,52.3562,52.2984,52.3562,27373.0
2021-06-21 14:50:00,54.34,54.48,54.33,54.47,51430.0,52.3562,52.4911,52.3465,52.4814,51430.0
2021-06-21 15:00:00,54.48,54.54,54.45,54.52,52439.0,52.4911,52.5489,52.4622,52.5296,52439.0
2021-06-21 15:10:00,54.52,54.52,54.43,54.47,64019.0,52.5296,52.5296,52.4429,52.4814,64019.0
2021-06-21 15:20:00,54.47,54.49,54.39,54.48,41742.0,52.4814,52.5007,52.4043,52.4911,41742.0
2021-06-21 15:30:00,54.49,54.54,54.44,54.46,61425.0,52.5007,52.5489,52.4525,52.4718,61425.0
2021-06-21 15:40:00,54.46,54.52,54.42,54.5,100822.0,52.4718,52.5296,52.4333,52.5103,100822.0
2021-06-21 15:50:00,54.5,54.67,54.5,54.56,353905.0,52.5103,52.6741,52.5103,52.5681,353905.0
2021-06-22 09:30:00,54.0,54.07,53.54,53.54,204968.0,52.0286,52.096,51.5854,51.5854,204968.0
2021-06-22 09:40:00,53.56,54.05,53.51,53.81,111749.0,51.6047,52.0768,51.5565,51.8455,111749.0
2021-06-22 09:50:00,53.86,53.86,53.45,53.51,102484.0,51.8937,51.8937,51.4987,51.5565,102484.0
2021-06-22 10:00:00,53.53,53.89,53.47,53.77,91355.0,51.5757,51.9226,51.5179,51.807,91355.0
2021-06-22 10:10:00,53.75,53.82,53.61,53.73,58345.0,51.7877,51.8552,51.6528,51.7684,58345.0
2021-06-22 10:20:00,53.71,53.79,53.64,53.7,83143.0,51.7492,51.8263,51.6817,51.7395,83143.0
2021-06-22 10:30:00,53.71,53.71,53.46,53.64,135526.0,51.7492,51.7492,51.5083,51.6817,135526.0
2021-06-22 10:40:00,53.66,53.73,53.64,53.72,55130.0,51.701,51.7684,51.6817,51.7588,55130.0
2021-06-22 10:50:00,53.71,53.89,53.69,53.84,46218.0,51.7492,51.9226,51.7299,51.8744,46218.0
2021-06-22 11:00:00,53.83,54.05,53.77,54.01,111843.0,51.8648,52.0768,51.807,52.0382,111843.0
2021-06-22 11:10:00,54.02,54.03,53.79,53.82,74663.0,52.0479,52.0575,51.8263,51.8552,74663.0
2021-06-22 11:20:00,53.83,53.94,53.81,53.87,127400.0,51.8648,51.9708,51.8455,51.9033,127400.0
2021-06-22 11:30:00,53.88,53.95,53.83,53.88,160338.0,51.913,51.9804,51.8648,51.913,160338.0
2021-06-22 11:40:00,53.88,53.91,53.83,53.87,71084.0,51.913,51.9419,51.8648,51.9033,71084.0
2021-06-22 11:50:00,53.88,53.94,53.69,53.7,123083.0,51.913,51.9708,51.7299,51.7395,123083.0
2021-06-22 12:00:00,53.7,53.78,53.51,53.67,377582.0,51.7395,51.8166,51.5565,51.7106,377582.0
2021-06-22 12:10:00,53.68,53.77,53.56,53.75,128758.0,51.7203,51.807,51.6047,51.7877,128758.0
2021-06-22 12:20:00,53.75,53.85,53.72,53.83,422629.0,51.7877,51.8841,51.7588,51.8648,422629.0
2021-06-22 12:30:00,53.85,53.88,53.75,53.79,92195.0,51.8841,51.913,51.7877,51.8263,92195.0
2021-06-22 12:40:00,53.79,53.86,53.77,53.86,29634.0,51.8263,51.8937,51.807,51.8937,29634.0
2021-06-22 12:50:00,53.86,53.88,53.81,53.84,61097.0,51.8937,51.913,51.8455,51.8744,61097.0
2021-06-22 13:00:00,53.83,53.87,53.79,53.82,29488.0,51.8648,51.9033,51.8263,51.8552,29488.0
2021-06-22 13:10:00,53.83,53.85,53.75,53.8,63646.0,51.8648,51.8841,51.7877,51.8359,63646.0
2021-06-22 13:20:00,53.79,53.82,53.77,53.8,78220.0,51.8263,51.8552,51.807,51.8359,78220.0
2021-06-22 13:30:00,53.81,53.81,53.7,53.72,90653.0,51.8455,51.8455,51.7395,51.7588,90653.0
2021-06-22 13:40:00,53.72,53.82,53.72,53.8,55400.0,51.7588,51.8552,51.7588,51.8359,55400.0
2021-06-22 13:50:00,53.81,53.82,53.77,53.78,44602.0,51.8455,51.8552,51.807,51.8166,44602.0
2021-06-22 14:00:00,53.78,53.8,53.73,53.74,65510.0,51.8166,51.8359,51.7684,51.7781,65510.0
2021-06-22 14:10:00,53.75,53.81,53.74,53.8,60646.0,51.7877,51.8455,51.7781,51.8359,60646.0
2021-06-22 14:20:00,53.79,53.82,53.75,53.77,68632.0,51.8263,51.8552,51.7877,51.807,68632.0
2021-06-22 14:30:00,53.77,53.81,53.68,53.8,126841.0,51.807,51.8455,51.7203,51.8359,126841.0
2021-06-22 14:40:00,53.8,53.81,53.74,53.8,57010.0,51.8359,51.8455,51.7781,51.8359,57010.0
2021-06-22 14:50:00,53.79,53.82,53.74,53.76,52339.0,51.8263,51.8552,51.7781,51.7973,52339.0
2021-06-22 15:00:00,53.76,53.8,53.74,53.8,120339.0,51.7973,51.8359,51.7781,51.8359,120339.0
2021-06-22 15:10:00,53.8,53.85,53.79,53.84,111749.0,51.8359,51.8841,51.8263,51.8744,111749.0
2021-06-22 15:20:00,53.85,53.88,53.81,53.85,111013.0,51.8841,51.913,51.8455,51.8841,111013.0
2021-06-22 15:30:00,53.85,53.97,53.72,53.72,159398.0,51.8841,51.9997,51.7588,51.7588,159398.0
2021-06-22 15:40:00,53.72,53.76,53.69,53.73,416189.0,51.7588,51.7973,51.7299,51.7684,416189.0
2021-06-22 15:50:00,53.72,53.72,53.59,53.6,416437.0,51.7588,51.7588,51.6336,51.6432,416437.0
2021-06-23 09:30:00,53.56,53.84,53.35,53.73,217995.0,51.6047,51.8744,51.4023,51.7684,217995.0
2021-06-23 09:40:00,53.73,53.87,53.66,53.78,76747.0,51.7684,51.9033,51.701,51.8166,76747.0
2021-06-23 09:50:00,53.79,53.82,53.6,53.66,90542.0,51.8263,51.8552,51.6432,51.701,90542.0
2021-06-23 10:00:00,53.65,53.75,53.64,53.73,58397.0,51.6914,51.7877,51.6817,51.7684,58397.0
2021-06-23 10:10:00,53.74,53.81,53.59,53.59,155161.0,51.7781,51.8455,51.6336,51.6336,155161.0
2021-06-23 10:20:00,53.59,53.64,53.39,53.4,170661.0,51.6336,51.6817,51.4409,51.4505,170661.0
2021-06-23 10:30:00,53.4,53.53,53.31,53.41,201706.0,51.4505,51.5757,51.3638,51.4601,201706.0
2021-06-23 10:40:00,53.42,53.54,53.39,53.43,133871.0,51.4698,51.5854,51.4409,51.4794,133871.0
2021-06-23 10:50:00,53.43,53.53,53.43,53.47,53887.0,51.4794,51.5757,51.4794,51.5179,53887.0
2021-06-23 11:00:00,53.47,53.51,53.34,53.43,73505.0,51.5179,51.5565,51.3927,51.4794,73505.0
2021-06-23 11:10:00,53.43,53.5,53.37,53.43,92159.0,51.4794,51.5468,51.4216,51.4794,92159.0
2021-06-23 11:20:00,53.43,53.45,53.23,53.36,190927.0,51.4794,51.4987,51.2867,51.412,190927.0
2021-06-23 11:30:00,53.36,53.36,53.24,53.3,147570.0,51.412,51.412,51.2963,51.3541,147570.0
2021-06-23 11:40:00,53.29,53.31,53.17,53.21,131032.0,51.3445,51.3638,51.2289,51.2674,131032.0
2021-06-23 11:50:00,53.21,53.26,53.02,53.05,242271.0,51.2674,51.3156,51.0844,51.1133,242271.0
2021-06-23 12:00:00,53.04,53.18,53.01,53.1,513748.0,51.1036,51.2385,51.0747,51.1614,513748.0
2021-06-23 12:10:00,53.1,53.13,53.03,53.05,88902.0,51.1614,51.1903,51.094,51.1133,88902.0
2021-06-23 12:20:00,53.05,53.15,53.05,53.14,106224.0,51.1133,51.2096,51.1133,51.2,106224.0
2021-06-23 12:30:00,53.14,53.15,52.93,52.94,173692.0,51.2,51.2096,50.9977,51.0073,173692.0
2021-06-23 12:40:00,52.96,53.15,52.92,53.09,362217.0,51.0266,51.2096,50.988,51.1518,362217.0
2021-06-23 12:50:00,53.09,53.48,53.08,53.39,232408.0,51.1518,51.5276,51.1422,51.4409,232408.0
2021-06-23 13:00:00,53.39,53.39,53.17,53.2,100055.0,51.4409,51.4409,51.2289,51.2578,100055.0
2021-06-23 13:10:00,53.19,53.28,53.16,53.16,83912.0,51.2482,51.3349,51.2193,51.2193,83912.0
2021-06-23 13:20:00,53.16,53.23,53.15,53.18,49221.0,51.2193,51.2867,51.2096,51.2385,49221.0
2021-06-23 13:30:00,53.18,53.31,53.17,53.28,80283.0,51.2385,51.3638,51.2289,51.3349,80283.0
2021-06-23 13:40:00,53.27,53.28,53.2,53.23,59092.0,51.3252,51.3349,51.2578,51.2867,59092.0
2021-06-23 13:50:00,53.23,53.28,53.19,53.24,61990.0,51.2867,51.3349,51.2482,51.2963,61990.0
2021-06-23 14:00:00,53.24,53.26,53.17,53.23,57944.0,51.2963,51.3156,51.2289,51.2867,57944.0
2021-06-23 14:10:00,53.23,53.37,53.22,53.29,68882.0,51.2867,51.4216,51.2771,51.3445,68882.0
2021-06-23 14:20:00,53.29,53.33,53.23,53.25,72904.0,51.3445,51.383,51.2867,51.306,72904.0
2021-06-23 14:30:00,53.25,53.27,53.18,53.19,81885.0,51.306,51.3252,51.2385,51.2482,81885.0
2021-06-23 14:40:00,53.2,53.23,53.12,53.19,81009.0,51.2578,51.2867,51.1807,51.2482,81009.0
2021-06-23 14:50:00,53.19,53.3,53.18,53.23,56083.0,51.2482,51.3541,51.2385,51.2867,56083.0
2021-06-23 15:00:00,53.23,53.3,53.22,53.25,66291.0,51.2867,51.3541,51.2771,51.306,66291.0
2021-06-23 15:10:00,53.26,53.29,53.21,53.29,85049.0,51.3156,51.3445,51.2674,51.3445,85049.0
2021-06-23 15:20:00,53.29,53.35,53.26,53.34,127175.0,51.3445,51.4023,51.3156,51.3927,127175.0
2021-06-23 15:30:00,53.34,53.39,53.27,53.36,114480.0,51.3927,51.4409,51.3252,51.412,114480.0
2021-06-23 15:40:00,53.36,53.45,53.32,53.35,154126.0,51.412,51.4987,51.3734,51.4023,154126.0
2021-06-23 15:50:00,53.33,53.38,53.24,53.37,544692.0,51.383,51.4312,51.2963,51.4216,544692.0
2021-06-24 09:30:00,53.83,53.83,53.11,53.12,455688.0,51.8648,51.8648,51.1711,51.1807,455688.0
2021-06-24 09:40:00,53.12,53.22,52.92,52.96,474350.0,51.1807,51.2771,50.988,51.0266,474350.0
2021-06-24 09:50:00,52.97,53.17,52.86,52.89,417328.0,51.0362,51.2289,50.9302,50.9591,417328.0
2021-06-24 10:00:00,52.91,53.03,52.77,52.77,321420.0,50.9784,51.094,50.8435,50.8435,321420.0
2021-06-24 10:10:00,52.78,52.89,52.66,52.69,307845.0,50.8531,50.9591,50.7375,50.7664,307845.0
2021-06-24 10:20:00,52.69,52.78,52.52,52.57,479475.0,50.7664,50.8531,50.6026,50.6508,479475.0
2021-06-24 10:30:00,52.58,52.61,52.44,52.49,317176.0,50.6604,50.6893,50.5255,50.5737,317176.0
2021-06-24 10:40:00,52.49,52.77,52.35,52.4,339594.0,50.5737,50.8435,50.4388,50.487,339594.0
2021-06-24 10:50:00,52.41,52.48,52.35,52.46,247876.0,50.4966,50.5641,50.4388,50.5448,247876.0
2021-06-24 11:00:00,52.48,52.49,52.35,52.44,176091.0,50.5641,50.5737,50.4388,50.5255,176091.0
2021-06-24 11:10:00,52.45,52.59,52.44,52.53,204537.0,50.5352,50.6701,50.5255,50.6123,204537.0
2021-06-24 11:20:00,52.53,52.54,52.43,52.44,158845.0,50.6123,50.6219,50.5159,50.5255,158845.0
2021-06-24 11:30:00,52.44,52.47,52.3,52.39,261454.0,50.5255,50.5544,50.3907,50.4774,261454.0
2021-06-24 11:40:00,52.39,52.42,52.31,52.32,160100.0,50.4774,50.5063,50.4003,50.4099,160100.0
2021-06-24 11:50:00,52.32,52.38,52.15,52.28,629181.0,50.4099,50.4677,50.2461,50.3714,629181.0
2021-06-24 12:00:00,52.3,52.41,52.27,52.36,176840.0,50.3907,50.4966,50.3617,50.4485,176840.0
2021-06-24 12:10:00,52.36,52.36,52.28,52.28,248814.0,50.4485,50.4485,50.3714,50.3714,248814.0
2021-06-24 12:20:00,52.28,52.29,52.13,52.19,378031.0,50.3714,50.381,50.2269,50.2847,378031.0
2021-06-24 12:30:00,52.2,52.27,52.07,52.14,336297.0,50.2943,50.3617,50.169,50.2365,336297.0
2021-06-24 12:40:00,52.17,52.25,52.15,52.16,202494.0,50.2654,50.3425,50.2461,50.2558,202494.0
2021-06-24 12:50:00,52.16,52.18,51.91,51.97,441327.0,50.2558,50.275,50.0149,50.0727,441327.0
2021-06-24 13:00:00,51.97,51.97,51.83,51.86,343048.0,50.0727,50.0727,49.9378,49.9667,343048.0
2021-06-24 13:10:00,51.87,51.88,51.55,51.6,528725.0,49.9763,49.986,49.668,49.7162,528725.0
2021-06-24 13:20:00,51.6,51.62,51.35,51.41,610192.0,49.7162,49.7355,49.4753,49.5331,610192.0
2021-06-24 13:30:00,51.4,51.76,51.35,51.7,1411894.0,49.5235,49.8704,49.4753,49.8126,1411894.0
2021-06-24 13:40:00,51.7,52.0,51.65,51.98,533284.0,49.8126,50.1016,49.7644,50.0823,533284.0
2021-06-24 13:50:00,51.98,52.1,51.81,51.98,449350.0,50.0823,50.198,49.9185,50.0823,449350.0
2021-06-24 14:00:00,51.98,52.17,51.97,52.12,280924.0,50.0823,50.2654,50.0727,50.2172,280924.0
2021-06-24 14:10:00,52.12,52.17,51.97,51.98,232764.0,50.2172,50.2654,50.0727,50.0823,232764.0
2021-06-24 14:20:00,51.98,52.04,51.95,51.97,127192.0,50.0823,50.1401,50.0534,50.0727,127192.0
2021-06-24 14:30:00,51.97,52.0,51.95,51.98,117543.0,50.0727,50.1016,50.0534,50.0823,117543.0
2021-06-24 14:40:00,51.98,52.1,51.94,51.99,237317.0,50.0823,50.198,50.0438,50.092,237317.0
2021-06-24 14:50:00,51.99,52.1,51.91,52.07,307527.0,50.092,50.198,50.0149,50.169,307527.0
2021-06-24 15:00:00,52.07,52.13,52.05,52.12,220776.0,50.169,50.2269,50.1498,50.2172,220776.0
2021-06-24 15:10:00,52.12,52.2,52.06,52.15,658195.0,50.2172,50.2943,50.1594,50.2461,658195.0
2021-06-24 15:20:00,52.15,52.19,52.01,52.04,215749.0,50.2461,50.2847,50.1112,50.1401,215749.0
2021-06-24 15:30:00,52.04,52.05,51.9,51.94,404684.0,50.1401,50.1498,50.0053,50.0438,404684.0
2021-06-24 15:40:00,51.94,51.95,51.84,51.85,385294.0,50.0438,50.0534,49.9474,49.9571,385294.0
2021-06-24 15:50:00,51.85,51.95,51.84,51.91,977358.0,49.9571,50.0534,49.9474,50.0149,977358.0
2021-06-25 09:30:00,52.0,52.42,52.0,52.1,229875.0,50.1016,50.5063,50.1016,50.198,229875.0
2021-06-25 09:40:00,52.1,52.5,52.09,52.2,265999.0,50.198,50.5833,50.1883,50.2943,265999.0
2021-06-25 09:50:00,52.2,52.29,51.99,52.04,313314.0,50.2943,50.381,50.092,50.1401,313314.0
2021-06-25 10:00:00,52.05,52.05,51.83,51.97,292011.0,50.1498,50.1498,49.9378,50.0727,292011.0
2021-06-25 10:10:00,51.97,52.46,51.95,52.29,214978.0,50.0727,50.5448,50.0534,50.381,214978.0
2021-06-25 10:20:00,52.29,52.43,52.18,52.21,194068.0,50.381,50.5159,50.275,50.3039,194068.0
2021-06-25 10:30:00,52.21,52.29,52.14,52.22,141927.0,50.3039,50.381,50.2365,50.3136,141927.0
2021-06-25 10:40:00,52.22,52.22,52.08,52.15,115694.0,50.3136,50.3136,50.1787,50.2461,115694.0
2021-06-25 10:50:00,52.15,52.23,52.12,52.13,91491.0,50.2461,50.3232,50.2172,50.2269,91491.0
2021-06-25 11:00:00,52.13,52.18,52.11,52.15,66707.0,50.2269,50.275,50.2076,50.2461,66707.0
2021-06-25 11:10:00,52.15,52.33,52.15,52.26,133957.0,50.2461,50.4196,50.2461,50.3521,133957.0
2021-06-25 11:20:00,52.25,52.26,52.17,52.2,120564.0,50.3425,50.3521,50.2654,50.2943,120564.0
2021-06-25 11:30:00,52.19,52.19,52.05,52.05,165344.0,50.2847,50.2847,50.1498,50.1498,165344.0
2021-06-25 11:40:00,52.05,52.06,52.01,52.03,211714.0,50.1498,50.1594,50.1112,50.1305,211714.0
2021-06-25 11:50:00,52.03,52.03,51.89,51.91,115641.0,50.1305,50.1305,49.9956,50.0149,115641.0
2021-06-25 12:00:00,51.91,52.22,51.87,52.22,205179.0,50.0149,50.3136,49.9763,50.3136,205179.0
2021-06-25 12:10:00,52.22,52.4,52.15,52.38,210052.0,50.3136,50.487,50.2461,50.4677,210052.0
2021-06-25 12:20:00,52.38,52.41,52.25,52.27,93148.0,50.4677,50.4966,50.3425,50.3617,93148.0
2021-06-25 12:30:00,52.27,52.83,52.26,52.77,1279398.0,50.3617,50.9013,50.3521,50.8435,1279398.0
2021-06-25 12:40:00,52.78,52.89,52.72,52.83,385294.0,50.8531,50.9591,50.7953,50.9013,385294.0
2021-06-25 12:50:00,52.83,52.85,52.65,52.8,214597.0,50.9013,50.9206,50.7279,50.8724,214597.0
2021-06-25 13:00:00,52.8,52.84,52.74,52.81,119160.0,50.8724,50.9109,50.8146,50.882,119160.0
2021-06-25 13:10:00,52.81,52.83,52.73,52.8,146912.0,50.882,50.9013,50.805,50.8724,146912.0
2021-06-25 13:20:00,52.81,53.03,52.78,53.01,313250.0,50.882,51.094,50.8531,51.0747,313250.0
2021-06-25 13:30:00,53.01,53.02,52.79,52.86,240086.0,51.0747,51.0844,50.8628,50.9302,240086.0
2021-06-25 13:40:00,52.86,52.97,52.77,52.9,138767.0,50.9302,51.0362,50.8435,50.9687,138767.0
2021-06-25 13:50:00,52.9,52.97,52.85,52.89,104258.0,50.9687,51.0362,50.9206,50.9591,104258.0
2021-06-25 14:00:00,52.89,52.95,52.84,52.89,105275.0,50.9591,51.0169,50.9109,50.9591,105275.0
2021-06-25 14:10:00,52.89,52.94,52.75,52.77,89467.0,50.9591,51.0073,50.8242,50.8435,89467.0
2021-06-25 14:20:00,52.76,52.8,52.71,52.75,84521.0,50.8339,50.8724,50.7857,50.8242,84521.0
2021-06-25 14:30:00,52.74,52.78,52.68,52.73,99144.0,50.8146,50.8531,50.7568,50.805,99144.0
2021-06-25 14:40:00,52.73,52.85,52.71,52.75,105799.0,50.805,50.9206,50.7857,50.8242,105799.0
2021-06-25 14:50:00,52.75,52.78,52.65,52.73,136926.0,50.8242,50.8531,50.7279,50.805,136926.0
2021-06-25 15:00:00,52.74,52.93,52.73,52.88,140747.0,50.8146,50.9977,50.805,50.9495,140747.0
2021-06-25 15:10:00,52.89,53.01,52.88,52.97,97454.0,50.9591,51.0747,50.9495,51.0362,97454.0
2021-06-25 15:20:00,52.96,53.04,52.92,52.98,136495.0,51.0266,51.1036,50.988,51.0458,136495.0
2021-06-25 15:30:00,52.98,53.05,52.88,52.89,241079.0,51.0458,51.1133,50.9495,50.9591,241079.0
2021-06-25 15:40:00,52.89,52.91,52.75,52.83,293519.0,50.9591,50.9784,50.8242,50.9013,293519.0
2021-06-25 15:50:00,52.82,52.83,52.59,52.68,647024.0,50.8917,50.9013,50.6701,50.7568,647024.0
2021-06-28 09:30:00,52.25,52.39,51.91,51.95,323670.0,50.3425,50.4774,50.0149,50.0534,323670.0
2021-06-28 09:40:00,51.94,51.97,51.57,51.64,195805.0,50.0438,50.0727,49.6873,49.7547,195805.0
2021-06-28 09:50:00,51.66,52.02,51.58,51.96,129345.0,49.774,50.1209,49.6969,50.0631,129345.0
2021-06-28 10:00:00,51.96,51.97,51.7,51.79,103745.0,50.0631,50.0727,49.8126,49.8993,103745.0
2021-06-28 10:10:00,51.8,51.85,51.64,51.69,118184.0,49.9089,49.9571,49.7547,49.8029,118184.0
2021-06-28 10:20:00,51.69,51.71,51.5,51.57,125164.0,49.8029,49.8222,49.6199,49.6873,125164.0
2021-06-28 10:30:00,51.55,51.6,51.43,51.44,201049.0,49.668,49.7162,49.5524,49.562,201049.0
2021-06-28 10:40:00,51.45,51.46,51.26,51.3,194673.0,49.5717,49.5813,49.3886,49.4272,194673.0
2021-06-28 10:50:00,51.3,51.54,51.3,51.5,200488.0,49.4272,49.6584,49.4272,49.6199,200488.0
2021-06-28 11:00:00,51.5,51.5,51.32,51.43,201077.0,49.6199,49.6199,49.4464,49.5524,201077.0
2021-06-28 11:10:00,51.43,51.54,51.34,51.38,139678.0,49.5524,49.6584,49.4657,49.5042,139678.0
2021-06-28 11:20:00,51.37,51.51,51.36,51.44,162169.0,49.4946,49.6295,49.485,49.562,162169.0
2021-06-28 11:30:00,51.43,51.45,51.17,51.22,177241.0,49.5524,49.5717,49.3019,49.3501,177241.0
2021-06-28 11:40:00,51.21,51.22,51.04,51.08,199805.0,49.3404,49.3501,49.1767,49.2152,199805.0
2021-06-28 11:50:00,51.08,51.19,51.01,51.09,187787.0,49.2152,49.3212,49.1477,49.2248,187787.0
2021-06-28 12:00:00,51.09,51.23,51.07,51.2,108772.0,49.2248,49.3597,49.2056,49.3308,108772.0
2021-06-28 12:10:00,51.21,51.29,51.16,51.25,86982.0,49.3404,49.4175,49.2923,49.379,86982.0
2021-06-28 12:20:00,51.25,51.3,51.18,51.25,64082.0,49.379,49.4272,49.3115,49.379,64082.0
2021-06-28 12:30:00,51.26,51.32,51.22,51.26,52499.0,49.3886,49.4464,49.3501,49.3886,52499.0
2021-06-28 12:40:00,51.26,51.31,51.24,51.26,60873.0,49.3886,49.4368,49.3693,49.3886,60873.0
2021-06-28 12:50:00,51.24,51.24,51.11,51.15,65025.0,49.3693,49.3693,49.2441,49.2826,65025.0
2021-06-28 13:00:00,51.14,51.19,51.1,51.16,105604.0,49.273,49.3212,49.2345,49.2923,105604.0
2021-06-28 13:10:00,51.16,51.16,51.05,51.09,60088.0,49.2923,49.2923,49.1863,49.2248,60088.0
2021-06-28 13:20:00,51.09,51.14,51.0,51.08,68763.0,49.2248,49.273,49.1381,49.2152,68763.0
2021-06-28 13:30:00,51.08,51.14,51.05,51.11,55983.0,49.2152,49.273,49.1863,49.2441,55983.0
2021-06-28 13:40:00,51.11,51.22,51.02,51.22,80722.0,49.2441,49.3501,49.1574,49.3501,80722.0
2021-06-28 13:50:00,51.23,51.26,51.14,51.15,60790.0,49.3597,49.3886,49.273,49.2826,60790.0
2021-06-28 14:00:00,51.14,51.33,51.13,51.3,115843.0,49.273,49.4561,49.2634,49.4272,115843.0
2021-06-28 14:10:00,51.3,51.35,51.24,51.3,70511.0,49.4272,49.4753,49.3693,49.4272,70511.0
2021-06-28 14:20:00,51.3,51.3,51.19,51.23,68655.0,49.4272,49.4272,49.3212,49.3597,68655.0
2021-06-28 14:30:00,51.23,51.25,51.18,51.2,53517.0,49.3597,49.379,49.3115,49.3308,53517.0
2021-06-28 14:40:00,51.2,51.27,51.19,51.26,58154.0,49.3308,49.3983,49.3212,49.3886,58154.0
2021-06-28 14:50:00,51.27,51.35,51.23,51.31,77488.0,49.3983,49.4753,49.3597,49.4368,77488.0
2021-06-28 15:00:00,51.31,51.46,51.28,51.3,244660.0,49.4368,49.5813,49.4079,49.4272,244660.0
2021-06-28 15:10:00,51.3,51.31,51.22,51.26,113444.0,49.4272,49.4368,49.3501,49.3886,113444.0
2021-06-28 15:20:00,51.25,51.37,51.24,51.34,134514.0,49.379,49.4946,49.3693,49.4657,134514.0
2021-06-28 15:30:00,51.35,51.4,51.29,51.31,113651.0,49.4753,49.5235,49.4175,49.4368,113651.0
2021-06-28 15:40:00,51.31,51.33,51.26,51.3,174458.0,49.4368,49.4561,49.3886,49.4272,174458.0
2021-06-28 15:50:00,51.31,51.39,51.27,51.37,466454.0,49.4368,49.5139,49.3983,49.4946,466454.0
2021-06-29 09:30:00,51.52,51.96,51.5,51.78,207140.0,49.6391,50.0631,49.6199,49.8896,207140.0
2021-06-29 09:40:00,51.78,51.78,51.46,51.54,142147.0,49.8896,49.8896,49.5813,49.6584,142147.0
2021-06-29 09:50:00,51.52,51.56,51.39,51.52,70398.0,49.6391,49.6777,49.5139,49.6391,70398.0
2021-06-29 10:00:00,51.53,51.92,51.5,51.73,148568.0,49.6488,50.0245,49.6199,49.8415,148568.0
2021-06-29 10:10:00,51.72,51.75,51.51,51.58,72967.0,49.8318,49.8607,49.6295,49.6969,72967.0
2021-06-29 10:20:00,51.61,51.72,51.53,51.71,85998.0,49.7258,49.8318,49.6488,49.8222,85998.0
2021-06-29 10:30:00,51.72,51.94,51.7,51.73,159056.0,49.8318,50.0438,49.8126,49.8415,159056.0
2021-06-29 10:40:00,51.72,51.77,51.67,51.76,53903.0,49.8318,49.88,49.7837,49.8704,53903.0
2021-06-29 10:50:00,51.77,51.85,51.74,51.81,86182.0,49.88,49.9571,49.8511,49.9185,86182.0
2021-06-29 11:00:00,51.81,51.86,51.76,51.76,60215.0,49.9185,49.9667,49.8704,49.8704,60215.0
2021-06-29 11:10:00,51.77,51.88,51.74,51.87,49132.0,49.88,49.986,49.8511,49.9763,49132.0
2021-06-29 11:20:00,51.87,51.9,51.78,51.89,69754.0,49.9763,50.0053,49.8896,49.9956,69754.0
2021-06-29 11:30:00,51.9,51.95,51.76,51.78,74649.0,50.0053,50.0534,49.8704,49.8896,74649.0
2021-06-29 11:40:00,51.78,51.82,51.7,51.71,41885.0,49.8896,49.9282,49.8126,49.8222,41885.0
2021-06-29 11:50:00,51.72,51.74,51.64,51.69,62740.0,49.8318,49.8511,49.7547,49.8029,62740.0
2021-06-29 12:00:00,51.69,51.69,51.65,51.67,30876.0,49.8029,49.8029,49.7644,49.7837,30876.0
2021-06-29 12:10:00,51.66,51.7,51.58,51.64,98513.0,49.774,49.8126,49.6969,49.7547,98513.0
2021-06-29 12:20:00,51.66,51.66,51.48,51.5,98611.0,49.774,49.774,49.6006,49.6199,98611.0
2021-06-29 12:30:00,51.5,51.61,51.44,51.6,79659.0,49.6199,49.7258,49.562,49.7162,79659.0
2021-06-29 12:40:00,51.6,51.66,51.57,51.64,29401.0,49.7162,49.774,49.6873,49.7547,29401.0
2021-06-29 12:50:00,51.64,51.66,51.56,51.56,33966.0,49.7547,49.774,49.6777,49.6777,33966.0
2021-06-29 13:00:00,51.57,51.6,51.55,51.58,30352.0,49.6873,49.7162,49.668,49.6969,30352.0
2021-06-29 13:10:00,51.59,51.59,51.51,51.52,55421.0,49.7066,49.7066,49.6295,49.6391,55421.0
2021-06-29 13:20:00,51.52,51.54,51.46,51.48,34105.0,49.6391,49.6584,49.5813,49.6006,34105.0
2021-06-29 13:30:00,51.48,51.52,51.45,51.47,51706.0,49.6006,49.6391,49.5717,49.591,51706.0
2021-06-29 13:40:00,51.47,51.57,51.44,51.55,63978.0,49.591,49.6873,49.562,49.668,63978.0
2021-06-29 13:50:00,51.55,51.57,51.49,51.52,26692.0,49.668,49.6873,49.6102,49.6391,26692.0
2021-06-29 14:00:00,51.52,51.54,51.48,51.52,41674.0,49.6391,49.6584,49.6006,49.6391,41674.0
2021-06-29 14:10:00,51.53,51.55,51.49,51.53,37284.0,49.6488,49.668,49.6102,49.6488,37284.0
2021-06-29 14:20:00,51.54,51.55,51.38,51.43,60598.0,49.6584,49.668,49.5042,49.5524,60598.0
2021-06-29 14:30:00,51.43,51.43,51.29,51.32,70088.0,49.5524,49.5524,49.4175,49.4464,70088.0
2021-06-29 14:40:00,51.32,51.33,51.27,51.3,73217.0,49.4464,49.4561,49.3983,49.4272,73217.0
2021-06-29 14:50:00,51.3,51.31,51.22,51.3,84595.0,49.4272,49.4368,49.3501,49.4272,84595.0
2021-06-29 15:00:00,51.29,51.31,51.23,51.3,63467.0,49.4175,49.4368,49.3597,49.4272,63467.0
2021-06-29 15:10:00,51.3,51.38,51.26,51.32,102952.0,49.4272,49.5042,49.3886,49.4464,102952.0
2021-06-29 15:20:00,51.31,51.31,51.2,51.22,121398.0,49.4368,49.4368,49.3308,49.3501,121398.0
2021-06-29 15:30:00,51.21,51.25,51.13,51.14,131321.0,49.3404,49.379,49.2634,49.273,131321.0
2021-06-29 15:40:00,51.14,51.16,51.07,51.14,159334.0,49.273,49.2923,49.2056,49.273,159334.0
2021-06-29 15:50:00,51.14,51.19,51.09,51.19,297170.0,49.273,49.3212,49.2248,49.3212,297170.0
2021-06-30 09:30:00,51.94,52.48,51.84,52.45,507418.0,50.0438,50.5641,49.9474,50.5352,507418.0
2021-06-30 09:40:00,52.43,52.45,52.04,52.3,530441.0,50.5159,50.5352,50.1401,50.3907,530441.0
2021-06-30 09:50:00,52.3,52.59,52.26,52.59,321893.0,50.3907,50.6701,50.3521,50.6701,321893.0
2021-06-30 10:00:00,52.59,52.8,52.54,52.79,159556.0,50.6701,50.8724,50.6219,50.8628,159556.0
2021-06-30 10:10:00,52.78,52.9,52.63,52.75,213915.0,50.8531,50.9687,50.7086,50.8242,213915.0
2021-06-30 10:20:00,52.74,52.84,52.63,52.7,149219.0,50.8146,50.9109,50.7086,50.776,149219.0
2021-06-30 10:30:00,52.7,52.82,52.59,52.64,146272.0,50.776,50.8917,50.6701,50.7182,146272.0
2021-06-30 10:40:00,52.64,52.72,52.53,52.7,74484.0,50.7182,50.7953,50.6123,50.776,74484.0
2021-06-30 10:50:00,52.7,52.73,52.54,52.55,72568.0,50.776,50.805,50.6219,50.6315,72568.0
2021-06-30 11:00:00,52.56,52.6,52.47,52.5,94618.0,50.6412,50.6797,50.5544,50.5833,94618.0
2021-06-30 11:10:00,52.48,52.52,52.39,52.42,50461.0,50.5641,50.6026,50.4774,50.5063,50461.0
2021-06-30 11:20:00,52.42,52.5,52.33,52.35,54161.0,50.5063,50.5833,50.4196,50.4388,54161.0
2021-06-30 11:30:00,52.35,52.41,52.29,52.41,138024.0,50.4388,50.4966,50.381,50.4966,138024.0
2021-06-30 11:40:00,52.41,52.44,52.32,52.32,43054.0,50.4966,50.5255,50.4099,50.4099,43054.0
2021-06-30 11:50:00,52.31,52.37,52.29,52.33,44130.0,50.4003,50.4581,50.381,50.4196,44130.0
2021-06-30 12:00:00,52.34,52.45,52.29,52.41,61506.0,50.4292,50.5352,50.381,50.4966,61506.0
2021-06-30 12:10:00,52.42,52.46,52.37,52.42,92520.0,50.5063,50.5448,50.4581,50.5063,92520.0
2021-06-30 12:20:00,52.41,52.42,52.31,52.34,78057.0,50.4966,50.5063,50.4003,50.4292,78057.0
2021-06-30 12:30:00,52.34,52.34,52.24,52.27,76390.0,50.4292,50.4292,50.3328,50.3617,76390.0
2021-06-30 12:40:00,52.28,52.28,52.18,52.21,66228.0,50.3714,50.3714,50.275,50.3039,66228.0
2021-06-30 12:50:00,52.19,52.25,52.15,52.22,77613.0,50.2847,50.3425,50.2461,50.3136,77613.0
2021-06-30 13:00:00,52.23,52.27,52.16,52.23,93626.0,50.3232,50.3617,50.2558,50.3232,93626.0
2021-06-30 13:10:00,52.23,52.33,52.21,52.33,75459.0,50.3232,50.4196,50.3039,50.4196,75459.0
2021-06-30 13:20:00,52.33,52.34,52.25,52.26,55753.0,50.4196,50.4292,50.3425,50.3521,55753.0
2021-06-30 13:30:00,52.26,52.31,52.25,52.3,83407.0,50.3521,50.4003,50.3425,50.3907,83407.0
2021-06-30 13:40:00,52.31,52.31,52.25,52.26,52944.0,50.4003,50.4003,50.3425,50.3521,52944.0
2021-06-30 13:50:00,52.27,52.27,52.15,52.17,75143.0,50.3617,50.3617,50.2461,50.2654,75143.0
2021-06-30 14:00:00,52.17,52.19,52.09,52.15,27493.0,50.2654,50.2847,50.1883,50.2461,27493.0
2021-06-30 14:10:00,52.14,52.25,52.12,52.23,43819.0,50.2365,50.3425,50.2172,50.3232,43819.0
2021-06-30 14:20:00,52.23,52.23,52.18,52.18,47628.0,50.3232,50.3232,50.275,50.275,47628.0
2021-06-30 14:30:00,52.18,52.19,52.11,52.11,81454.0,50.275,50.2847,50.2076,50.2076,81454.0
2021-06-30 14:40:00,52.11,52.28,52.04,52.27,304590.0,50.2076,50.3714,50.1401,50.3617,304590.0
2021-06-30 14:50:00,52.27,52.27,52.14,52.23,71302.0,50.3617,50.3617,50.2365,50.3232,71302.0
2021-06-30 15:00:00,52.22,52.46,52.21,52.43,720156.0,50.3136,50.5448,50.3039,50.5159,720156.0
2021-06-30 15:10:00,52.44,52.81,52.43,52.8,361954.0,50.5255,50.882,50.5159,50.8724,361954.0
2021-06-30 15:20:00,52.79,53.0,52.76,52.87,375257.0,50.8628,51.0651,50.8339,50.9398,375257.0
2021-06-30 15:30:00,52.87,52.89,52.56,52.57,242849.0,50.9398,50.9591,50.6412,50.6508,242849.0
2021-06-30 15:40:00,52.58,52.65,52.51,52.51,165258.0,50.6604,50.7279,50.593,50.593,165258.0
2021-06-30 15:50:00,52.5,52.76,52.45,52.68,750509.0,50.5833,50.8339,50.5352,50.7568,750509.0
2021-07-01 09:30:00,52.85,53.37,52.82,53.23,573881.0,50.9206,51.4216,50.8917,51.2867,573881.0
2021-07-01 09:40:00,53.24,53.53,53.12,53.53,271905.0,51.2963,51.5757,51.1807,51.5757,271905.0
2021-07-01 09:50:00,53.53,53.54,53.31,53.43,185429.0,51.5757,51.5854,51.3638,51.4794,185429.0
2021-07-01 10:00:00,53.44,53.45,53.29,53.41,129659.0,51.489,51.4987,51.3445,51.4601,129659.0
2021-07-01 10:10:00,53.41,53.57,53.38,53.54,106022.0,51.4601,51.6143,51.4312,51.5854,106022.0
2021-07-01 10:20:00,53.53,53.53,53.4,53.41,90935.0,51.5757,51.5757,51.4505,51.4601,90935.0
2021-07-01 10:30:00,53.4,53.41,53.34,53.41,172049.0,51.4505,51.4601,51.3927,51.4601,172049.0
2021-07-01 10:40:00,53.4,53.44,53.29,53.36,103650.0,51.4505,51.489,51.3445,51.412,103650.0
2021-07-01 10:50:00,53.35,53.42,53.31,53.34,119877.0,51.4023,51.4698,51.3638,51.3927,119877.0
2021-07-01 11:00:00,53.35,53.39,53.33,53.39,77692.0,51.4023,51.4409,51.383,51.4409,77692.0
2021-07-01 11:10:00,53.38,53.38,53.15,53.16,181226.0,51.4312,51.4312,51.2096,51.2193,181226.0
2021-07-01 11:20:00,53.16,53.17,52.91,52.93,105656.0,51.2193,51.2289,50.9784,50.9977,105656.0
2021-07-01 11:30:00,52.92,53.0,52.78,52.98,199828.0,50.988,51.0651,50.8531,51.0458,199828.0
2021-07-01 11:40:00,52.99,53.08,52.91,53.04,62390.0,51.0555,51.1422,50.9784,51.1036,62390.0
2021-07-01 11:50:00,53.05,53.13,52.92,52.93,75262.0,51.1133,51.1903,50.988,50.9977,75262.0
2021-07-01 12:00:00,52.94,52.98,52.89,52.91,40992.0,51.0073,51.0458,50.9591,50.9784,40992.0
2021-07-01 12:10:00,52.91,52.93,52.85,52.88,98946.0,50.9784,50.9977,50.9206,50.9495,98946.0
2021-07-01 12:20:00,52.89,52.96,52.82,52.96,57447.0,50.9591,51.0266,50.8917,51.0266,57447.0
2021-07-01 12:30:00,52.96,53.13,52.96,53.06,109347.0,51.0266,51.1903,51.0266,51.1229,109347.0
2021-07-01 12:40:00,53.06,53.13,53.0,53.09,144204.0,51.1229,51.1903,51.0651,51.1518,144204.0
2021-07-01 12:50:00,53.1,53.23,53.09,53.18,81443.0,51.1614,51.2867,51.1518,51.2385,81443.0
2021-07-01 13:00:00,53.18,53.25,53.15,53.16,55497.0,51.2385,51.306,51.2096,51.2193,55497.0
2021-07-01 13:10:00,53.15,53.16,53.08,53.09,64723.0,51.2096,51.2193,51.1422,51.1518,64723.0
2021-07-01 13:20:00,53.08,53.09,53.02,53.03,47485.0,51.1422,51.1518,51.0844,51.094,47485.0
2021-07-01 13:30:00,53.03,53.08,52.95,53.0,107521.0,51.094,51.1422,51.0169,51.0651,107521.0
2021-07-01 13:40:00,53.0,53.03,52.99,53.01,33531.0,51.0651,51.094,51.0555,51.0747,33531.0
2021-07-01 13:50:00,53.02,53.02,52.98,52.99,42871.0,51.0844,51.0844,51.0458,51.0555,42871.0
2021-07-01 14:00:00,52.99,53.0,52.85,52.91,69891.0,51.0555,51.0651,50.9206,50.9784,69891.0
2021-07-01 14:10:00,52.9,52.99,52.9,52.98,39509.0,50.9687,51.0555,50.9687,51.0458,39509.0
2021-07-01 14:20:00,52.98,53.02,52.96,53.01,32944.0,51.0458,51.0844,51.0266,51.0747,32944.0
2021-07-01 14:30:00,53.02,53.11,53.01,53.07,40626.0,51.0844,51.1711,51.0747,51.1325,40626.0
2021-07-01 14:40:00,53.06,53.09,53.02,53.05,29762.0,51.1229,51.1518,51.0844,51.1133,29762.0
2021-07-01 14:50:00,53.05,53.08,53.02,53.02,39453.0,51.1133,51.1422,51.0844,51.0844,39453.0
2021-07-01 15:00:00,53.02,53.06,52.99,53.02,41167.0,51.0844,51.1229,51.0555,51.0844,41167.0
2021-07-01 15:10:00,53.03,53.1,53.0,53.1,43154.0,51.094,51.1614,51.0651,51.1614,43154.0
2021-07-01 15:20:00,53.09,53.1,53.02,53.02,57432.0,51.1518,51.1614,51.0844,51.0844,57432.0
2021-07-01 15:30:00,53.03,53.12,53.03,53.1,119040.0,51.094,51.1807,51.094,51.1614,119040.0
2021-07-01 15:40:00,53.11,53.14,53.08,53.1,108557.0,51.1711,51.2,51.1422,51.1614,108557.0
2021-07-01 15:50:00,53.1,53.15,53.04,53.15,365602.0,51.1614,51.2096,51.1036,51.2096,365602.0
2021-07-02 09:30:00,53.18,53.18,52.54,52.83,171203.0,51.2385,51.2385,50.6219,50.9013,171203.0
2021-07-02 09:40:00,52.83,52.93,52.76,52.84,118978.0,50.9013,50.9977,50.8339,50.9109,118978.0
2021-07-02 09:50:00,52.86,52.95,52.74,52.86,84778.0,50.9302,51.0169,50.8146,50.9302,84778.0
2021-07-02 10:00:00,52.85,52.86,52.77,52.77,55803.0,50.9206,50.9302,50.8435,50.8435,55803.0
2021-07-02 10:10:00,52.78,52.87,52.73,52.78,96115.0,50.8531,50.9398,50.805,50.8531,96115.0
2021-07-02 10:20:00,52.79,52.82,52.7,52.81,45819.0,50.8628,50.8917,50.776,50.882,45819.0
2021-07-02 10:30:00,52.81,52.82,52.69,52.71,70364.0,50.882,50.8917,50.7664,50.7857,70364.0
2021-07-02 10:40:00,52.72,52.83,52.68,52.82,28637.0,50.7953,50.9013,50.7568,50.8917,28637.0
2021-07-02 10:50:00,52.82,52.83,52.71,52.75,27612.0,50.8917,50.9013,50.7857,50.8242,27612.0
2021-07-02 11:00:00,52.76,52.9,52.74,52.89,64155.0,50.8339,50.9687,50.8146,50.9591,64155.0
2021-07-02 11:10:00,52.89,52.99,52.88,52.94,67425.0,50.9591,51.0555,50.9495,51.0073,67425.0
2021-07-02 11:20:00,52.93,52.97,52.87,52.89,57151.0,50.9977,51.0362,50.9398,50.9591,57151.0
2021-07-02 11:30:00,52.88,52.92,52.86,52.9,40340.0,50.9495,50.988,50.9302,50.9687,40340.0
2021-07-02 11:40:00,52.9,52.94,52.89,52.93,31785.0,50.9687,51.0073,50.9591,50.9977,31785.0
2021-07-02 11:50:00,52.93,52.97,52.91,52.95,32096.0,50.9977,51.0362,50.9784,51.0169,32096.0
2021-07-02 12:00:00,52.96,53.03,52.9,53.02,55367.0,51.0266,51.094,50.9687,51.0844,55367.0
2021-07-02 12:10:00,53.03,53.03,52.96,52.98,42667.0,51.094,51.094,51.0266,51.0458,42667.0
2021-07-02 12:20:00,52.98,53.03,52.96,52.98,36264.0,51.0458,51.094,51.0266,51.0458,36264.0
2021-07-02 12:30:00,52.99,53.1,52.98,53.07,52050.0,51.0555,51.1614,51.0458,51.1325,52050.0
2021-07-02 12:40:00,53.06,53.15,53.05,53.09,64126.0,51.1229,51.2096,51.1133,51.1518,64126.0
2021-07-02 12:50:00,53.09,53.15,53.08,53.12,57142.0,51.1518,51.2096,51.1422,51.1807,57142.0
2021-07-02 13:00:00,53.11,53.21,53.08,53.21,106780.0,51.1711,51.2674,51.1422,51.2674,106780.0
2021-07-02 13:10:00,53.21,53.24,53.18,53.23,31628.0,51.2674,51.2963,51.2385,51.2867,31628.0
2021-07-02 13:20:00,53.23,53.25,53.15,53.19,48307.0,51.2867,51.306,51.2096,51.2482,48307.0
2021-07-02 13:30:00,53.18,53.21,53.11,53.16,44997.0,51.2385,51.2674,51.1711,51.2193,44997.0
2021-07-02 13:40:00,53.15,53.17,53.11,53.14,48559.0,51.2096,51.2289,51.1711,51.2,48559.0
2021-07-02 13:50:00,53.14,53.16,53.08,53.09,30465.0,51.2,51.2193,51.1422,51.1518,30465.0
2021-07-02 14:00:00,53.09,53.09,52.97,53.02,58114.0,51.1518,51.1518,51.0362,51.0844,58114.0
2021-07-02 14:10:00,53.02,53.03,52.98,53.01,43399.0,51.0844,51.094,51.0458,51.0747,43399.0
2021-07-02 14:20:00,53.01,53.21,53.01,53.15,93077.0,51.0747,51.2674,51.0747,51.2096,93077.0
2021-07-02 14:30:00,53.17,53.17,53.11,53.11,43507.0,51.2289,51.2289,51.1711,51.1711,43507.0
2021-07-02 14:40:00,53.12,53.15,53.09,53.1,28780.0,51.1807,51.2096,51.1518,51.1614,28780.0
2021-07-02 14:50:00,53.1,53.13,53.08,53.08,35059.0,51.1614,51.1903,51.1422,51.1422,35059.0
2021-07-02 15:00:00,53.08,53.15,53.08,53.14,52144.0,51.1422,51.2096,51.1422,51.2,52144.0
2021-07-02 15:10:00,53.14,53.23,53.13,53.19,55123.0,51.2,51.2867,51.1903,51.2482,55123.0
2021-07-02 15:20:00,53.18,53.24,53.12,53.21,73343.0,51.2385,51.2963,51.1807,51.2674,73343.0
2021-07-02 15:30:00,53.22,53.24,53.15,53.15,107660.0,51.2771,51.2963,51.2096,51.2096,107660.0
2021-07-02 15:40:00,53.16,53.19,53.02,53.03,134299.0,51.2193,51.2482,51.0844,51.094,134299.0
2021-07-02 15:50:00,53.03,53.15,53.01,53.08,383907.0,51.094,51.2096,51.0747,51.1422,383907.0
2021-07-06 09:30:00,53.01,53.13,52.23,52.28,217597.0,51.0747,51.1903,50.3232,50.3714,217597.0
2021-07-06 09:40:00,52.27,52.49,52.22,52.47,88442.0,50.3617,50.5737,50.3136,50.5544,88442.0
2021-07-06 09:50:00,52.45,52.54,52.26,52.26,45329.0,50.5352,50.6219,50.3521,50.3521,45329.0
2021-07-06 10:00:00,52.26,52.27,52.05,52.08,120234.0,50.3521,50.3617,50.1498,50.1787,120234.0
2021-07-06 10:10:00,52.08,52.13,51.97,52.12,85231.0,50.1787,50.2269,50.0727,50.2172,85231.0
2021-07-06 10:20:00,52.11,52.12,52.03,52.06,53735.0,50.2076,50.2172,50.1305,50.1594,53735.0
2021-07-06 10:30:00,52.06,52.3,51.99,52.23,118744.0,50.1594,50.3907,50.092,50.3232,118744.0
2021-07-06 10:40:00,52.22,52.23,52.09,52.1,61667.0,50.3136,50.3232,50.1883,50.198,61667.0
2021-07-06 10:50:00,52.11,52.14,52.01,52.09,107858.0,50.2076,50.2365,50.1112,50.1883,107858.0
2021-07-06 11:00:00,52.08,52.15,52.03,52.12,150041.0,50.1787,50.2461,50.1305,50.2172,150041.0
2021-07-06 11:10:00,52.11,52.15,52.03,52.08,77759.0,50.2076,50.2461,50.1305,50.1787,77759.0
2021-07-06 11:20:00,52.09,52.11,51.99,52.08,55508.0,50.1883,50.2076,50.092,50.1787,55508.0
2021-07-06 11:30:00,52.08,52.09,51.98,52.0,46065.0,50.1787,50.1883,50.0823,50.1016,46065.0
2021-07-06 11:40:00,52.01,52.04,51.84,51.87,83950.0,50.1112,50.1401,49.9474,49.9763,83950.0
2021-07-06 11:50:00,51.87,51.87,51.72,51.75,95537.0,49.9763,49.9763,49.8318,49.8607,95537.0
2021-07-06 12:00:00,51.75,51.77,51.54,51.57,241677.0,49.8607,49.88,49.6584,49.6873,241677.0
2021-07-06 12:10:00,51.56,51.6,51.48,51.49,112965.0,49.6777,49.7162,49.6006,49.6102,112965.0
2021-07-06 12:20:00,51.48,51.6,51.42,51.53,108444.0,49.6006,49.7162,49.5428,49.6488,108444.0
2021-07-06 12:30:00,51.53,51.53,51.43,51.44,45999.0,49.6488,49.6488,49.5524,49.562,45999.0
2021-07-06 12:40:00,51.44,51.5,51.42,51.49,48436.0,49.562,49.6199,49.5428,49.6102,48436.0
2021-07-06 12:50:00,51.48,51.58,51.48,51.58,39432.0,49.6006,49.6969,49.6006,49.6969,39432.0
2021-07-06 13:00:00,51.58,51.58,51.51,51.55,42719.0,49.6969,49.6969,49.6295,49.668,42719.0
2021-07-06 13:10:00,51.54,51.7,51.52,51.68,40708.0,49.6584,49.8126,49.6391,49.7933,40708.0
2021-07-06 13:20:00,51.68,51.71,51.6,51.67,50000.0,49.7933,49.8222,49.7162,49.7837,50000.0
2021-07-06 13:30:00,51.67,51.69,51.61,51.69,36795.0,49.7837,49.8029,49.7258,49.8029,36795.0
2021-07-06 13:40:00,51.7,51.74,51.65,51.7,40281.0,49.8126,49.8511,49.7644,49.8126,40281.0
2021-07-06 13:50:00,51.7,51.72,51.66,51.69,29015.0,49.8126,49.8318,49.774,49.8029,29015.0
2021-07-06 14:00:00,51.69,51.71,51.66,51.68,31817.0,49.8029,49.8222,49.774,49.7933,31817.0
2021-07-06 14:10:00,51.68,51.74,51.64,51.73,42277.0,49.7933,49.8511,49.7547,49.8415,42277.0
2021-07-06 14:20:00,51.73,51.75,51.7,51.71,30144.0,49.8415,49.8607,49.8126,49.8222,30144.0
2021-07-06 14:30:00,51.72,51.79,51.71,51.79,57374.0,49.8318,49.8993,49.8222,49.8993,57374.0
2021-07-06 14:40:00,51.79,51.85,51.74,51.77,57635.0,49.8993,49.9571,49.8511,49.88,57635.0
2021-07-06 14:50:00,51.76,51.77,51.63,51.64,47886.0,49.8704,49.88,49.7451,49.7547,47886.0
2021-07-06 15:00:00,51.63,51.66,51.6,51.63,55272.0,49.7451,49.774,49.7162,49.7451,55272.0
2021-07-06 15:10:00,51.64,51.68,51.61,51.63,37087.0,49.7547,49.7933,49.7258,49.7451,37087.0
2021-07-06 15:20:00,51.64,51.69,51.63,51.66,30250.0,49.7547,49.8029,49.7451,49.774,30250.0
2021-07-06 15:30:00,51.66,51.69,51.5,51.52,134288.0,49.774,49.8029,49.6199,49.6391,134288.0
2021-07-06 15:40:00,51.52,51.55,51.46,51.54,155431.0,49.6391,49.668,49.5813,49.6584,155431.0
2021-07-06 15:50:00,51.55,51.63,51.52,51.52,347135.0,49.668,49.7451,49.6391,49.6391,347135.0
2021-07-07 09:30:00,52.0,52.0,51.53,51.76,167693.0,50.1016,50.1016,49.6488,49.8704,167693.0
2021-07-07 09:40:00,51.75,51.86,51.29,51.34,166365.0,49.8607,49.9667,49.4175,49.4657,166365.0
2021-07-07 09:50:00,51.31,51.44,51.1,51.39,185248.0,49.4368,49.562,49.2345,49.5139,185248.0
2021-07-07 10:00:00,51.38,51.39,50.93,51.0,156945.0,49.5042,49.5139,49.0707,49.1381,156945.0
2021-07-07 10:10:00,51.0,51.06,50.93,51.0,65527.0,49.1381,49.1959,49.0707,49.1381,65527.0
2021-07-07 10:20:00,50.99,50.99,50.48,50.51,191036.0,49.1285,49.1285,48.6371,48.666,191036.0
2021-07-07 10:30:00,50.5,50.62,50.38,50.46,159896.0,48.6564,48.772,48.5407,48.6178,159896.0
2021-07-07 10:40:00,50.46,50.5,50.29,50.4,171891.0,48.6178,48.6564,48.454,48.56,171891.0
2021-07-07 10:50:00,50.39,50.58,50.35,50.56,98135.0,48.5504,48.7334,48.5118,48.7142,98135.0
2021-07-07 11:00:00,50.54,50.76,50.53,50.66,136048.0,48.6949,48.9069,48.6853,48.8105,136048.0
2021-07-07 11:10:00,50.67,50.77,50.64,50.72,59789.0,48.8202,48.9165,48.7913,48.8683,59789.0
2021-07-07 11:20:00,50.73,50.92,50.67,50.92,110694.0,48.878,49.061,48.8202,49.061,110694.0
2021-07-07 11:30:00,50.92,51.15,50.9,51.14,136348.0,49.061,49.2826,49.0418,49.273,136348.0
2021-07-07 11:40:00,51.15,51.23,51.05,51.19,115289.0,49.2826,49.3597,49.1863,49.3212,115289.0
2021-07-07 11:50:00,51.2,51.25,50.96,50.99,92754.0,49.3308,49.379,49.0996,49.1285,92754.0
2021-07-07 12:00:00,51.0,51.0,50.84,50.9,62751.0,49.1381,49.1381,48.984,49.0418,62751.0
2021-07-07 12:10:00,50.88,51.0,50.8,50.85,80565.0,49.0225,49.1381,48.9454,48.9936,80565.0
2021-07-07 12:20:00,50.87,50.93,50.85,50.91,40696.0,49.0129,49.0707,48.9936,49.0514,40696.0
2021-07-07 12:30:00,50.9,51.11,50.89,51.08,70726.0,49.0418,49.2441,49.0321,49.2152,70726.0
2021-07-07 12:40:00,51.08,51.14,50.98,51.06,70672.0,49.2152,49.273,49.1188,49.1959,70672.0
2021-07-07 12:50:00,51.06,51.16,51.06,51.13,70866.0,49.1959,49.2923,49.1959,49.2634,70866.0
2021-07-07 13:00:00,51.14,51.14,50.98,50.99,44727.0,49.273,49.273,49.1188,49.1285,44727.0
2021-07-07 13:10:00,50.99,51.03,50.94,51.01,45992.0,49.1285,49.167,49.0803,49.1477,45992.0
2021-07-07 13:20:00,51.0,51.0,50.88,50.94,42487.0,49.1381,49.1381,49.0225,49.0803,42487.0
2021-07-07 13:30:00,50.94,51.09,50.93,51.06,54586.0,49.0803,49.2248,49.0707,49.1959,54586.0
2021-07-07 13:40:00,51.06,51.08,51.02,51.05,29993.0,49.1959,49.2152,49.1574,49.1863,29993.0
2021-07-07 13:50:00,51.06,51.06,50.88,50.9,37895.0,49.1959,49.1959,49.0225,49.0418,37895.0
2021-07-07 14:00:00,50.91,51.17,50.89,51.14,80065.0,49.0514,49.3019,49.0321,49.273,80065.0
2021-07-07 14:10:00,51.14,51.14,50.97,51.04,38409.0,49.273,49.273,49.1092,49.1767,38409.0
2021-07-07 14:20:00,51.03,51.03,50.94,50.94,45434.0,49.167,49.167,49.0803,49.0803,45434.0
2021-07-07 14:30:00,50.94,50.96,50.79,50.79,73049.0,49.0803,49.0996,48.9358,48.9358,73049.0
2021-07-07 14:40:00,50.8,50.87,50.75,50.86,91166.0,48.9454,49.0129,48.8972,49.0032,91166.0
2021-07-07 14:50:00,50.87,50.97,50.83,50.91,47810.0,49.0129,49.1092,48.9743,49.0514,47810.0
2021-07-07 15:00:00,50.92,50.97,50.92,50.93,34728.0,49.061,49.1092,49.061,49.0707,34728.0
2021-07-07 15:10:00,50.94,50.95,50.87,50.88,43729.0,49.0803,49.0899,49.0129,49.0225,43729.0
2021-07-07 15:20:00,50.87,50.91,50.83,50.9,63474.0,49.0129,49.0514,48.9743,49.0418,63474.0
2021-07-07 15:30:00,50.9,50.9,50.71,50.78,158029.0,49.0418,49.0418,48.8587,48.9261,158029.0
2021-07-07 15:40:00,50.78,50.92,50.78,50.87,180919.0,48.9261,49.061,48.9261,49.0129,180919.0
2021-07-07 15:50:00,50.87,50.95,50.78,50.86,433270.0,49.0129,49.0899,48.9261,49.0032,433270.0
2021-07-08 09:30:00,50.0,50.08,49.52,49.77,360908.0,48.1746,48.2517,47.7121,47.953,360908.0
2021-07-08 09:40:00,49.79,49.83,49.56,49.82,163442.0,47.9723,48.0108,47.7507,48.0012,163442.0
2021-07-08 09:50:00,49.82,49.98,49.62,49.77,243644.0,48.0012,48.1553,47.8085,47.953,243644.0
2021-07-08 10:00:00,49.76,49.87,49.5,49.73,249353.0,47.9434,48.0494,47.6929,47.9145,249353.0
2021-07-08 10:10:00,49.72,50.05,49.66,50.0,309256.0,47.9048,48.2228,47.847,48.1746,309256.0
2021-07-08 10:20:00,49.98,50.23,49.75,50.21,126756.0,48.1553,48.3962,47.9337,48.377,126756.0
2021-07-08 10:30:00,50.2,50.28,50.11,50.2,143042.0,48.3673,48.4444,48.2806,48.3673,143042.0
2021-07-08 10:40:00,50.2,50.49,50.17,50.47,297281.0,48.3673,48.6467,48.3384,48.6275,297281.0
2021-07-08 10:50:00,50.47,50.68,50.3,50.3,186177.0,48.6275,48.8298,48.4637,48.4637,186177.0
2021-07-08 11:00:00,50.3,50.63,50.3,50.59,97863.0,48.4637,48.7816,48.4637,48.7431,97863.0
2021-07-08 11:10:00,50.59,50.68,50.51,50.53,103435.0,48.7431,48.8298,48.666,48.6853,103435.0
2021-07-08 11:20:00,50.53,50.67,50.51,50.6,133675.0,48.6853,48.8202,48.666,48.7527,133675.0
2021-07-08 11:30:00,50.59,50.81,50.47,50.8,123016.0,48.7431,48.955,48.6275,48.9454,123016.0
2021-07-08 11:40:00,50.81,50.82,50.65,50.79,102846.0,48.955,48.9647,48.8009,48.9358,102846.0
2021-07-08 11:50:00,50.79,50.84,50.69,50.74,118700.0,48.9358,48.984,48.8394,48.8876,118700.0
2021-07-08 12:00:00,50.74,50.97,50.67,50.95,100615.0,48.8876,49.1092,48.8202,49.0899,100615.0
2021-07-08 12:10:00,50.95,50.96,50.61,50.69,86449.0,49.0899,49.0996,48.7623,48.8394,86449.0
2021-07-08 12:20:00,50.68,50.68,50.51,50.59,108218.0,48.8298,48.8298,48.666,48.7431,108218.0
2021-07-08 12:30:00,50.59,50.65,50.56,50.63,57380.0,48.7431,48.8009,48.7142,48.7816,57380.0
2021-07-08 12:40:00,50.63,50.63,50.53,50.54,49019.0,48.7816,48.7816,48.6853,48.6949,49019.0
2021-07-08 12:50:00,50.54,50.59,50.48,50.54,70363.0,48.6949,48.7431,48.6371,48.6949,70363.0
2021-07-08 13:00:00,50.54,50.62,50.5,50.55,43374.0,48.6949,48.772,48.6564,48.7045,43374.0
2021-07-08 13:10:00,50.55,50.55,50.39,50.47,93166.0,48.7045,48.7045,48.5504,48.6275,93166.0
2021-07-08 13:20:00,50.47,50.61,50.43,50.6,58915.0,48.6275,48.7623,48.5889,48.7527,58915.0
2021-07-08 13:30:00,50.59,50.63,50.53,50.54,67196.0,48.7431,48.7816,48.6853,48.6949,67196.0
2021-07-08 13:40:00,50.53,50.53,50.42,50.43,49704.0,48.6853,48.6853,48.5793,48.5889,49704.0
2021-07-08 13:50:00,50.42,50.44,50.38,50.41,46077.0,48.5793,48.5986,48.5407,48.5696,46077.0
2021-07-08 14:00:00,50.4,50.41,50.25,50.26,78348.0,48.56,48.5696,48.4155,48.4251,78348.0
2021-07-08 14:10:00,50.26,50.35,50.19,50.23,79901.0,48.4251,48.5118,48.3577,48.3962,79901.0
2021-07-08 14:20:00,50.23,50.25,50.08,50.12,70422.0,48.3962,48.4155,48.2517,48.2902,70422.0
2021-07-08 14:30:00,50.12,50.16,50.07,50.14,60405.0,48.2902,48.3288,48.2421,48.3095,60405.0
2021-07-08 14:40:00,50.15,50.18,50.01,50.07,79661.0,48.3191,48.348,48.1843,48.2421,79661.0
2021-07-08 14:50:00,50.07,50.17,50.06,50.13,58112.0,48.2421,48.3384,48.2324,48.2999,58112.0
2021-07-08 15:00:00,50.13,50.24,50.13,50.15,72235.0,48.2999,48.4059,48.2999,48.3191,72235.0
2021-07-08 15:10:00,50.15,50.17,50.02,50.05,112294.0,48.3191,48.3384,48.1939,48.2228,112294.0
2021-07-08 15:20:00,50.05,50.14,50.03,50.11,148814.0,48.2228,48.3095,48.2035,48.2806,148814.0
2021-07-08 15:30:00,50.11,50.21,50.09,50.16,216580.0,48.2806,48.377,48.2613,48.3288,216580.0
2021-07-08 15:40:00,50.16,50.21,50.11,50.15,274752.0,48.3288,48.377,48.2806,48.3191,274752.0
2021-07-08 15:50:00,50.14,50.29,50.11,50.29,428384.0,48.3095,48.454,48.2806,48.454,428384.0
2021-07-09 09:30:00,50.79,50.98,50.52,50.66,234790.0,48.9358,49.1188,48.6756,48.8105,234790.0
2021-07-09 09:40:00,50.66,51.0,50.66,50.92,160869.0,48.8105,49.1381,48.8105,49.061,160869.0
2021-07-09 09:50:00,50.93,51.18,50.86,51.1,126404.0,49.0707,49.3115,49.0032,49.2345,126404.0
2021-07-09 10:00:00,51.11,51.17,51.03,51.16,60499.0,49.2441,49.3019,49.167,49.2923,60499.0
2021-07-09 10:10:00,51.16,51.27,51.1,51.17,115938.0,49.2923,49.3983,49.2345,49.3019,115938.0
2021-07-09 10:20:00,51.18,51.28,51.07,51.12,116777.0,49.3115,49.4079,49.2056,49.2537,116777.0
2021-07-09 10:30:00,51.13,51.39,51.07,51.38,141127.0,49.2634,49.5139,49.2056,49.5042,141127.0
2021-07-09 10:40:00,51.38,51.41,51.22,51.28,87298.0,49.5042,49.5331,49.3501,49.4079,87298.0
2021-07-09 10:50:00,51.27,51.27,51.03,51.1,65422.0,49.3983,49.3983,49.167,49.2345,65422.0
2021-07-09 11:00:00,51.11,51.22,51.09,51.19,73829.0,49.2441,49.3501,49.2248,49.3212,73829.0
2021-07-09 11:10:00,51.21,51.23,51.16,51.18,49041.0,49.3404,49.3597,49.2923,49.3115,49041.0
2021-07-09 11:20:00,51.18,51.23,51.08,51.13,52707.0,49.3115,49.3597,49.2152,49.2634,52707.0
2021-07-09 11:30:00,51.13,51.22,51.12,51.2,31898.0,49.2634,49.3501,49.2537,49.3308,31898.0
2021-07-09 11:40:00,51.2,51.31,51.17,51.21,71806.0,49.3308,49.4368,49.3019,49.3404,71806.0
2021-07-09 11:50:00,51.21,51.43,51.17,51.41,224340.0,49.3404,49.5524,49.3019,49.5331,224340.0
2021-07-09 12:00:00,51.42,51.67,51.39,51.57,295086.0,49.5428,49.7837,49.5139,49.6873,295086.0
2021-07-09 12:10:00,51.57,51.66,51.56,51.64,83096.0,49.6873,49.774,49.6777,49.7547,83096.0
2021-07-09 12:20:00,51.64,51.65,51.46,51.52,99396.0,49.7547,49.7644,49.5813,49.6391,99396.0
2021-07-09 12:30:00,51.52,51.53,51.39,51.52,88524.0,49.6391,49.6488,49.5139,49.6391,88524.0
2021-07-09 12:40:00,51.52,51.52,51.44,51.51,36456.0,49.6391,49.6391,49.562,49.6295,36456.0
2021-07-09 12:50:00,51.51,51.51,51.43,51.45,28441.0,49.6295,49.6295,49.5524,49.5717,28441.0
2021-07-09 13:00:00,51.46,51.49,51.4,51.4,37842.0,49.5813,49.6102,49.5235,49.5235,37842.0
2021-07-09 13:10:00,51.41,51.55,51.38,51.53,64965.0,49.5331,49.668,49.5042,49.6488,64965.0
2021-07-09 13:20:00,51.54,51.54,51.41,51.44,31291.0,49.6584,49.6584,49.5331,49.562,31291.0
2021-07-09 13:30:00,51.44,51.45,51.39,51.43,34700.0,49.562,49.5717,49.5139,49.5524,34700.0
2021-07-09 13:40:00,51.43,51.44,51.4,51.42,15040.0,49.5524,49.562,49.5235,49.5428,15040.0
2021-07-09 13:50:00,51.41,51.43,51.36,51.37,30623.0,49.5331,49.5524,49.485,49.4946,30623.0
2021-07-09 14:00:00,51.38,51.44,51.34,51.34,33160.0,49.5042,49.562,49.4657,49.4657,33160.0
2021-07-09 14:10:00,51.35,51.41,51.32,51.35,41053.0,49.4753,49.5331,49.4464,49.4753,41053.0
2021-07-09 14:20:00,51.34,51.38,51.29,51.38,52619.0,49.4657,49.5042,49.4175,49.5042,52619.0
2021-07-09 14:30:00,51.38,51.44,51.36,51.44,24315.0,49.5042,49.562,49.485,49.562,24315.0
2021-07-09 14:40:00,51.43,51.44,51.37,51.4,58534.0,49.5524,49.562,49.4946,49.5235,58534.0
2021-07-09 14:50:00,51.4,51.41,51.36,51.39,32473.0,49.5235,49.5331,49.485,49.5139,32473.0
2021-07-09 15:00:00,51.39,51.4,51.3,51.31,40336.0,49.5139,49.5235,49.4272,49.4368,40336.0
2021-07-09 15:10:00,51.32,51.38,51.31,51.38,31458.0,49.4464,49.5042,49.4368,49.5042,31458.0
2021-07-09 15:20:00,51.39,51.39,51.33,51.39,41916.0,49.5139,49.5139,49.4561,49.5139,41916.0
2021-07-09 15:30:00,51.39,51.53,51.38,51.51,116669.0,49.5139,49.6488,49.5042,49.6295,116669.0
2021-07-09 15:40:00,51.51,51.53,51.43,51.47,125963.0,49.6295,49.6488,49.5524,49.591,125963.0
2021-07-09 15:50:00,51.47,51.49,51.31,51.34,388593.0,49.591,49.6102,49.4368,49.4657,388593.0
2021-07-12 09:30:00,50.65,51.04,50.42,50.88,301970.0,48.8009,49.1767,48.5793,49.0225,301970.0
2021-07-12 09:40:00,50.86,50.89,50.6,50.84,64861.0,49.0032,49.0321,48.7527,48.984,64861.0
2021-07-12 09:50:00,50.85,51.11,50.83,51.06,54422.0,48.9936,49.2441,48.9743,49.1959,54422.0
2021-07-12 10:00:00,51.06,51.25,51.06,51.17,86921.0,49.1959,49.379,49.1959,49.3019,86921.0
2021-07-12 10:10:00,51.14,51.14,50.86,50.93,55359.0,49.273,49.273,49.0032,49.0707,55359.0
2021-07-12 10:20:00,50.91,50.97,50.78,50.94,67369.0,49.0514,49.1092,48.9261,49.0803,67369.0
2021-07-12 10:30:00,50.96,51.14,50.95,51.07,48180.0,49.0996,49.273,49.0899,49.2056,48180.0
2021-07-12 10:40:00,51.08,51.1,50.8,50.82,41763.0,49.2152,49.2345,48.9454,48.9647,41763.0
2021-07-12 10:50:00,50.82,51.0,50.79,50.99,24565.0,48.9647,49.1381,48.9358,49.1285,24565.0
2021-07-12 11:00:00,51.0,51.03,50.92,50.92,40730.0,49.1381,49.167,49.061,49.061,40730.0
2021-07-12 11:10:00,50.92,50.96,50.85,50.95,33285.0,49.061,49.0996,48.9936,49.0899,33285.0
2021-07-12 11:20:00,50.95,51.04,50.94,50.98,36044.0,49.0899,49.1767,49.0803,49.1188,36044.0
2021-07-12 11:30:00,50.97,50.97,50.84,50.96,62921.0,49.1092,49.1092,48.984,49.0996,62921.0
2021-07-12 11:40:00,50.97,51.06,50.96,51.0,40959.0,49.1092,49.1959,49.0996,49.1381,40959.0
2021-07-12 11:50:00,50.99,51.06,50.96,51.0,28377.0,49.1285,49.1959,49.0996,49.1381,28377.0
2021-07-12 12:00:00,51.0,51.05,50.97,50.99,41893.0,49.1381,49.1863,49.1092,49.1285,41893.0
2021-07-12 12:10:00,50.97,51.05,50.97,51.02,38805.0,49.1092,49.1863,49.1092,49.1574,38805.0
2021-07-12 12:20:00,51.03,51.05,50.89,50.92,31256.0,49.167,49.1863,49.0321,49.061,31256.0
2021-07-12 12:30:00,50.91,50.94,50.87,50.9,20739.0,49.0514,49.0803,49.0129,49.0418,20739.0
2021-07-12 12:40:00,50.9,50.95,50.88,50.95,26761.0,49.0418,49.0899,49.0225,49.0899,26761.0
2021-07-12 12:50:00,50.94,50.94,50.85,50.87,58338.0,49.0803,49.0803,48.9936,49.0129,58338.0
2021-07-12 13:00:00,50.87,50.93,50.85,50.88,32720.0,49.0129,49.0707,48.9936,49.0225,32720.0
2021-07-12 13:10:00,50.88,50.88,50.79,50.85,31998.0,49.0225,49.0225,48.9358,48.9936,31998.0
2021-07-12 13:20:00,50.85,50.9,50.82,50.89,38781.0,48.9936,49.0418,48.9647,49.0321,38781.0
2021-07-12 13:30:00,50.88,50.91,50.84,50.85,33870.0,49.0225,49.0514,48.984,48.9936,33870.0
2021-07-12 13:40:00,50.85,50.97,50.84,50.91,35781.0,48.9936,49.1092,48.984,49.0514,35781.0
2021-07-12 13:50:00,50.91,50.91,50.84,50.85,25675.0,49.0514,49.0514,48.984,48.9936,25675.0
2021-07-12 14:00:00,50.85,50.93,50.84,50.9,26488.0,48.9936,49.0707,48.984,49.0418,26488.0
2021-07-12 14:10:00,50.89,50.9,50.82,50.88,29687.0,49.0321,49.0418,48.9647,49.0225,29687.0
2021-07-12 14:20:00,50.89,51.0,50.88,50.99,29509.0,49.0321,49.1381,49.0225,49.1285,29509.0
2021-07-12 14:30:00,51.0,51.06,50.99,51.05,49020.0,49.1381,49.1959,49.1285,49.1863,49020.0
2021-07-12 14:40:00,51.05,51.07,51.0,51.0,26810.0,49.1863,49.2056,49.1381,49.1381,26810.0
2021-07-12 14:50:00,51.01,51.05,51.0,51.03,25993.0,49.1477,49.1863,49.1381,49.167,25993.0
2021-07-12 15:00:00,51.03,51.05,50.95,50.96,50968.0,49.167,49.1863,49.0899,49.0996,50968.0
2021-07-12 15:10:00,50.96,51.03,50.93,50.96,30118.0,49.0996,49.167,49.0707,49.0996,30118.0
2021-07-12 15:20:00,50.95,51.07,50.95,51.02,76931.0,49.0899,49.2056,49.0899,49.1574,76931.0
2021-07-12 15:30:00,51.02,51.06,50.94,50.95,89821.0,49.1574,49.1959,49.0803,49.0899,89821.0
2021-07-12 15:40:00,50.96,50.98,50.88,50.92,105785.0,49.0996,49.1188,49.0225,49.061,105785.0
2021-07-12 15:50:00,50.93,51.07,50.92,51.02,325104.0,49.0707,49.2056,49.061,49.1574,325104.0
2021-07-13 09:30:00,50.63,50.75,50.29,50.58,156182.0,48.7816,48.8972,48.454,48.7334,156182.0
2021-07-13 09:40:00,50.59,50.78,50.53,50.64,195512.0,48.7431,48.9261,48.6853,48.7913,195512.0
2021-07-13 09:50:00,50.61,50.71,50.42,50.44,145806.0,48.7623,48.8587,48.5793,48.5986,145806.0
2021-07-13 10:00:00,50.43,50.46,50.17,50.25,134083.0,48.5889,48.6178,48.3384,48.4155,134083.0
2021-07-13 10:10:00,50.24,50.37,50.19,50.25,91771.0,48.4059,48.5311,48.3577,48.4155,91771.0
2021-07-13 10:20:00,50.26,50.45,50.2,50.44,68167.0,48.4251,48.6082,48.3673,48.5986,68167.0
2021-07-13 10:30:00,50.44,50.5,50.37,50.46,61902.0,48.5986,48.6564,48.5311,48.6178,61902.0
2021-07-13 10:40:00,50.44,50.45,50.36,50.36,37782.0,48.5986,48.6082,48.5215,48.5215,37782.0
2021-07-13 10:50:00,50.36,50.55,50.26,50.48,51247.0,48.5215,48.7045,48.4251,48.6371,51247.0
2021-07-13 11:00:00,50.48,50.61,50.44,50.5,54056.0,48.6371,48.7623,48.5986,48.6564,54056.0
2021-07-13 11:10:00,50.5,50.53,50.45,50.47,35288.0,48.6564,48.6853,48.6082,48.6275,35288.0
2021-07-13 11:20:00,50.47,50.57,50.42,50.55,40351.0,48.6275,48.7238,48.5793,48.7045,40351.0
2021-07-13 11:30:00,50.55,50.9,50.52,50.86,128541.0,48.7045,49.0418,48.6756,49.0032,128541.0
2021-07-13 11:40:00,50.86,50.91,50.75,50.76,56792.0,49.0032,49.0514,48.8972,48.9069,56792.0
2021-07-13 11:50:00,50.77,50.87,50.75,50.86,45480.0,48.9165,49.0129,48.8972,49.0032,45480.0
2021-07-13 12:00:00,50.85,50.93,50.84,50.91,51429.0,48.9936,49.0707,48.984,49.0514,51429.0
2021-07-13 12:10:00,50.91,50.95,50.84,50.85,45072.0,49.0514,49.0899,48.984,48.9936,45072.0
2021-07-13 12:20:00,50.85,50.85,50.7,50.7,37858.0,48.9936,48.9936,48.8491,48.8491,37858.0
2021-07-13 12:30:00,50.71,50.71,50.62,50.69,43797.0,48.8587,48.8587,48.772,48.8394,43797.0
2021-07-13 12:40:00,50.68,50.71,50.64,50.71,24603.0,48.8298,48.8587,48.7913,48.8587,24603.0
2021-07-13 12:50:00,50.72,50.74,50.62,50.62,36496.0,48.8683,48.8876,48.772,48.772,36496.0
2021-07-13 13:00:00,50.63,50.68,50.62,50.65,26490.0,48.7816,48.8298,48.772,48.8009,26490.0
2021-07-13 13:10:00,50.64,50.64,50.52,50.53,40342.0,48.7913,48.7913,48.6756,48.6853,40342.0
2021-07-13 13:20:00,50.54,50.61,50.53,50.58,39205.0,48.6949,48.7623,48.6853,48.7334,39205.0
2021-07-13 13:30:00,50.57,50.59,50.53,50.59,33405.0,48.7238,48.7431,48.6853,48.7431,33405.0
2021-07-13 13:40:00,50.58,50.63,50.55,50.6,34549.0,48.7334,48.7816,48.7045,48.7527,34549.0
2021-07-13 13:50:00,50.6,50.62,50.57,50.6,24087.0,48.7527,48.772,48.7238,48.7527,24087.0
2021-07-13 14:00:00,50.59,50.59,50.45,50.49,55877.0,48.7431,48.7431,48.6082,48.6467,55877.0
2021-07-13 14:10:00,50.5,50.63,50.5,50.61,31171.0,48.6564,48.7816,48.6564,48.7623,31171.0
2021-07-13 14:20:00,50.6,50.64,50.6,50.63,37423.0,48.7527,48.7913,48.7527,48.7816,37423.0
2021-07-13 14:30:00,50.6,50.66,50.6,50.62,28954.0,48.7527,48.8105,48.7527,48.772,28954.0
2021-07-13 14:40:00,50.62,50.87,50.6,50.62,212162.0,48.772,49.0129,48.7527,48.772,212162.0
2021-07-13 14:50:00,50.63,50.63,50.55,50.58,46238.0,48.7816,48.7816,48.7045,48.7334,46238.0
2021-07-13 15:00:00,50.59,50.62,50.54,50.56,53369.0,48.7431,48.772,48.6949,48.7142,53369.0
2021-07-13 15:10:00,50.57,50.58,50.49,50.5,40224.0,48.7238,48.7334,48.6467,48.6564,40224.0
2021-07-13 15:20:00,50.5,50.51,50.38,50.43,61172.0,48.6564,48.666,48.5407,48.5889,61172.0
2021-07-13 15:30:00,50.42,50.47,50.36,50.46,146526.0,48.5793,48.6275,48.5215,48.6178,146526.0
2021-07-13 15:40:00,50.47,50.53,50.39,50.41,126286.0,48.6275,48.6853,48.5504,48.5696,126286.0
2021-07-13 15:50:00,50.42,50.5,50.38,50.5,291886.0,48.5793,48.6564,48.5407,48.6564,291886.0
2021-07-14 09:30:00,50.67,51.01,50.46,50.92,178314.0,48.8202,49.1477,48.6178,49.061,178314.0
2021-07-14 09:40:00,50.89,51.07,50.79,50.79,66910.0,49.0321,49.2056,48.9358,48.9358,66910.0
2021-07-14 09:50:00,50.78,50.8,50.64,50.64,100888.0,48.9261,48.9454,48.7913,48.7913,100888.0
2021-07-14 10:00:00,50.64,50.66,50.43,50.51,81404.0,48.7913,48.8105,48.5889,48.666,81404.0
2021-07-14 10:10:00,50.52,50.6,50.43,50.55,79523.0,48.6756,48.7527,48.5889,48.7045,79523.0
2021-07-14 10:20:00,50.57,50.61,50.26,50.28,111281.0,48.7238,48.7623,48.4251,48.4444,111281.0
2021-07-14 10:30:00,50.3,50.3,50.05,50.14,79915.0,48.4637,48.4637,48.2228,48.3095,79915.0
2021-07-14 10:40:00,50.12,50.36,50.12,50.35,51339.0,48.2902,48.5215,48.2902,48.5118,51339.0
2021-07-14 10:50:00,50.37,50.43,50.31,50.37,85404.0,48.5311,48.5889,48.4733,48.5311,85404.0
2021-07-14 11:00:00,50.37,50.39,50.08,50.11,93690.0,48.5311,48.5504,48.2517,48.2806,93690.0
2021-07-14 11:10:00,50.12,50.24,50.12,50.22,59081.0,48.2902,48.4059,48.2902,48.3866,59081.0
2021-07-14 11:20:00,50.21,50.23,50.07,50.14,48461.0,48.377,48.3962,48.2421,48.3095,48461.0
2021-07-14 11:30:00,50.15,50.25,50.09,50.11,50389.0,48.3191,48.4155,48.2613,48.2806,50389.0
2021-07-14 11:40:00,50.09,50.1,49.95,50.02,93869.0,48.2613,48.271,48.1264,48.1939,93869.0
2021-07-14 11:50:00,50.01,50.05,49.96,50.03,80753.0,48.1843,48.2228,48.1361,48.2035,80753.0
2021-07-14 12:00:00,50.03,50.24,50.03,50.23,47378.0,48.2035,48.4059,48.2035,48.3962,47378.0
2021-07-14 12:10:00,50.22,50.26,50.15,50.17,46209.0,48.3866,48.4251,48.3191,48.3384,46209.0
2021-07-14 12:20:00,50.18,50.27,50.16,50.23,41048.0,48.348,48.4348,48.3288,48.3962,41048.0
2021-07-14 12:30:00,50.23,50.34,50.22,50.26,58135.0,48.3962,48.5022,48.3866,48.4251,58135.0
2021-07-14 12:40:00,50.27,50.37,50.24,50.28,32399.0,48.4348,48.5311,48.4059,48.4444,32399.0
2021-07-14 12:50:00,50.28,50.34,50.26,50.33,21482.0,48.4444,48.5022,48.4251,48.4926,21482.0
2021-07-14 13:00:00,50.34,50.42,50.34,50.38,28391.0,48.5022,48.5793,48.5022,48.5407,28391.0
2021-07-14 13:10:00,50.37,50.42,50.3,50.32,30265.0,48.5311,48.5793,48.4637,48.4829,30265.0
2021-07-14 13:20:00,50.32,50.4,50.3,50.38,21231.0,48.4829,48.56,48.4637,48.5407,21231.0
2021-07-14 13:30:00,50.39,50.48,50.39,50.45,42684.0,48.5504,48.6371,48.5504,48.6082,42684.0
2021-07-14 13:40:00,50.45,50.46,50.38,50.39,31317.0,48.6082,48.6178,48.5407,48.5504,31317.0
2021-07-14 13:50:00,50.39,50.4,50.27,50.28,50719.0,48.5504,48.56,48.4348,48.4444,50719.0
2021-07-14 14:00:00,50.29,50.33,50.2,50.21,45252.0,48.454,48.4926,48.3673,48.377,45252.0
2021-07-14 14:10:00,50.21,50.31,50.2,50.27,22960.0,48.377,48.4733,48.3673,48.4348,22960.0
2021-07-14 14:20:00,50.27,50.29,50.21,50.25,29364.0,48.4348,48.454,48.377,48.4155,29364.0
2021-07-14 14:30:00,50.26,50.28,50.22,50.23,25020.0,48.4251,48.4444,48.3866,48.3962,25020.0
2021-07-14 14:40:00,50.23,50.24,50.17,50.21,28930.0,48.3962,48.4059,48.3384,48.377,28930.0
2021-07-14 14:50:00,50.21,50.24,50.09,50.09,25568.0,48.377,48.4059,48.2613,48.2613,25568.0
2021-07-14 15:00:00,50.09,50.18,50.07,50.15,46340.0,48.2613,48.348,48.2421,48.3191,46340.0
2021-07-14 15:10:00,50.15,50.17,50.05,50.15,34161.0,48.3191,48.3384,48.2228,48.3191,34161.0
2021-07-14 15:20:00,50.14,50.16,50.07,50.09,28845.0,48.3095,48.3288,48.2421,48.2613,28845.0
2021-07-14 15:30:00,50.08,50.13,50.04,50.11,82494.0,48.2517,48.2999,48.2132,48.2806,82494.0
2021-07-14 15:40:00,50.11,50.17,50.0,50.16,193479.0,48.2806,48.3384,48.1746,48.3288,193479.0
2021-07-14 15:50:00,50.15,50.19,50.08,50.13,401705.0,48.3191,48.3577,48.2517,48.2999,401705.0
2021-07-15 09:30:00,49.67,49.86,49.52,49.67,224490.0,47.8567,48.0397,47.7121,47.8567,224490.0
2021-07-15 09:40:00,49.68,49.71,49.35,49.53,205242.0,47.8663,47.8952,47.5483,47.7218,205242.0
2021-07-15 09:50:00,49.55,49.68,49.48,49.64,137840.0,47.741,47.8663,47.6736,47.8278,137840.0
2021-07-15 10:00:00,49.62,49.81,49.61,49.66,105507.0,47.8085,47.9916,47.7989,47.847,105507.0
2021-07-15 10:10:00,49.66,49.78,49.58,49.59,56813.0,47.847,47.9626,47.77,47.7796,56813.0
2021-07-15 10:20:00,49.59,49.69,49.41,49.45,177838.0,47.7796,47.8759,47.6062,47.6447,177838.0
2021-07-15 10:30:00,49.45,49.45,49.29,49.41,108977.0,47.6447,47.6447,47.4905,47.6062,108977.0
2021-07-15 10:40:00,49.4,49.51,49.3,49.51,163286.0,47.5965,47.7025,47.5002,47.7025,163286.0
2021-07-15 10:50:00,49.52,49.76,49.48,49.73,160016.0,47.7121,47.9434,47.6736,47.9145,160016.0
2021-07-15 11:00:00,49.71,49.77,49.5,49.62,62264.0,47.8952,47.953,47.6929,47.8085,62264.0
2021-07-15 11:10:00,49.61,49.63,49.55,49.6,38105.0,47.7989,47.8181,47.741,47.7892,38105.0
2021-07-15 11:20:00,49.61,49.69,49.6,49.65,42508.0,47.7989,47.8759,47.7892,47.8374,42508.0
2021-07-15 11:30:00,49.65,49.92,49.65,49.89,72094.0,47.8374,48.0975,47.8374,48.0686,72094.0
2021-07-15 11:40:00,49.89,49.93,49.73,49.78,75531.0,48.0686,48.1072,47.9145,47.9626,75531.0
2021-07-15 11:50:00,49.76,49.81,49.72,49.76,31541.0,47.9434,47.9916,47.9048,47.9434,31541.0
2021-07-15 12:00:00,49.76,49.76,49.59,49.64,89039.0,47.9434,47.9434,47.7796,47.8278,89039.0
2021-07-15 12:10:00,49.63,49.73,49.62,49.65,64375.0,47.8181,47.9145,47.8085,47.8374,64375.0
2021-07-15 12:20:00,49.64,49.72,49.64,49.7,33684.0,47.8278,47.9048,47.8278,47.8856,33684.0
2021-07-15 12:30:00,49.7,49.7,49.63,49.66,33285.0,47.8856,47.8856,47.8181,47.847,33285.0
2021-07-15 12:40:00,49.66,49.7,49.61,49.63,32543.0,47.847,47.8856,47.7989,47.8181,32543.0
2021-07-15 12:50:00,49.63,49.64,49.54,49.57,49383.0,47.8181,47.8278,47.7314,47.7603,49383.0
2021-07-15 13:00:00,49.56,49.56,49.4,49.4,81480.0,47.7507,47.7507,47.5965,47.5965,81480.0
2021-07-15 13:10:00,49.39,49.44,49.25,49.26,74345.0,47.5869,47.6351,47.452,47.4616,74345.0
2021-07-15 13:20:00,49.26,49.36,49.24,49.3,65027.0,47.4616,47.558,47.4424,47.5002,65027.0
2021-07-15 13:30:00,49.3,49.31,49.11,49.15,100468.0,47.5002,47.5098,47.3171,47.3556,100468.0
2021-07-15 13:40:00,49.15,49.24,49.15,49.22,46629.0,47.3556,47.4424,47.3556,47.4231,46629.0
2021-07-15 13:50:00,49.21,49.24,49.02,49.06,105971.0,47.4135,47.4424,47.2304,47.2689,105971.0
2021-07-15 14:00:00,49.06,49.21,49.04,49.2,56849.0,47.2689,47.4135,47.2497,47.4038,56849.0
2021-07-15 14:10:00,49.21,49.25,49.15,49.23,46431.0,47.4135,47.452,47.3556,47.4327,46431.0
2021-07-15 14:20:00,49.25,49.36,49.22,49.35,47483.0,47.452,47.558,47.4231,47.5483,47483.0
2021-07-15 14:30:00,49.34,49.35,49.25,49.29,36779.0,47.5387,47.5483,47.452,47.4905,36779.0
2021-07-15 14:40:00,49.29,49.35,49.24,49.34,75734.0,47.4905,47.5483,47.4424,47.5387,75734.0
2021-07-15 14:50:00,49.34,49.38,49.3,49.34,46445.0,47.5387,47.5773,47.5002,47.5387,46445.0
2021-07-15 15:00:00,49.34,49.39,49.31,49.33,68764.0,47.5387,47.5869,47.5098,47.5291,68764.0
2021-07-15 15:10:00,49.32,49.43,49.3,49.41,47596.0,47.5194,47.6254,47.5002,47.6062,47596.0
2021-07-15 15:20:00,49.42,49.43,49.33,49.39,42220.0,47.6158,47.6254,47.5291,47.5869,42220.0
2021-07-15 15:30:00,49.39,49.42,49.27,49.34,134327.0,47.5869,47.6158,47.4713,47.5387,134327.0
2021-07-15 15:40:00,49.34,49.35,49.25,49.28,156040.0,47.5387,47.5483,47.452,47.4809,156040.0
2021-07-15 15:50:00,49.28,49.45,49.28,49.44,355699.0,47.4809,47.6447,47.4809,47.6351,355699.0
2021-07-16 09:30:00,49.78,49.84,49.48,49.56,157235.0,47.9626,48.0205,47.6736,47.7507,157235.0
2021-07-16 09:40:00,49.57,49.73,49.45,49.45,81586.0,47.7603,47.9145,47.6447,47.6447,81586.0
2021-07-16 09:50:00,49.46,49.48,49.27,49.32,106485.0,47.6543,47.6736,47.4713,47.5194,106485.0
2021-07-16 10:00:00,49.32,49.34,48.93,49.02,167162.0,47.5194,47.5387,47.1437,47.2304,167162.0
2021-07-16 10:10:00,49.04,49.07,48.88,48.92,87309.0,47.2497,47.2786,47.0955,47.134,87309.0
2021-07-16 10:20:00,48.94,48.96,48.79,48.79,97186.0,47.1533,47.1726,47.0088,47.0088,97186.0
2021-07-16 10:30:00,48.8,48.98,48.79,48.93,132429.0,47.0184,47.1919,47.0088,47.1437,132429.0
2021-07-16 10:40:00,48.92,49.0,48.86,48.89,102840.0,47.134,47.2111,47.0762,47.1051,102840.0
2021-07-16 10:50:00,48.89,49.01,48.87,48.93,97904.0,47.1051,47.2208,47.0859,47.1437,97904.0
2021-07-16 11:00:00,48.92,48.96,48.75,48.85,103495.0,47.134,47.1726,46.9703,47.0666,103495.0
2021-07-16 11:10:00,48.84,48.92,48.82,48.91,47053.0,47.057,47.134,47.0377,47.1244,47053.0
2021-07-16 11:20:00,48.91,48.96,48.84,48.86,43109.0,47.1244,47.1726,47.057,47.0762,43109.0
2021-07-16 11:30:00,48.85,49.01,48.85,48.99,81107.0,47.0666,47.2208,47.0666,47.2015,81107.0
2021-07-16 11:40:00,49.0,49.04,48.91,48.91,57958.0,47.2111,47.2497,47.1244,47.1244,57958.0
2021-07-16 11:50:00,48.91,48.95,48.77,48.8,127149.0,47.1244,47.163,46.9895,47.0184,127149.0
2021-07-16 12:00:00,48.8,48.83,48.65,48.71,104376.0,47.0184,47.0473,46.8739,46.9317,104376.0
2021-07-16 12:10:00,48.71,48.76,48.71,48.73,60546.0,46.9317,46.9799,46.9317,46.951,60546.0
2021-07-16 12:20:00,48.73,48.74,48.61,48.68,70613.0,46.951,46.9606,46.8354,46.9028,70613.0
2021-07-16 12:30:00,48.68,48.72,48.6,48.62,51826.0,46.9028,46.9413,46.8257,46.845,51826.0
2021-07-16 12:40:00,48.61,48.66,48.58,48.62,48445.0,46.8354,46.8835,46.8065,46.845,48445.0
2021-07-16 12:50:00,48.62,48.65,48.59,48.61,44648.0,46.845,46.8739,46.8161,46.8354,44648.0
2021-07-16 13:00:00,48.61,48.68,48.61,48.63,47812.0,46.8354,46.9028,46.8354,46.8546,47812.0
2021-07-16 13:10:00,48.62,48.62,48.53,48.59,120837.0,46.845,46.845,46.7583,46.8161,120837.0
2021-07-16 13:20:00,48.58,48.59,48.43,48.46,122326.0,46.8065,46.8161,46.6619,46.6908,122326.0
2021-07-16 13:30:00,48.44,48.47,48.34,48.35,76377.0,46.6716,46.7005,46.5752,46.5849,76377.0
2021-07-16 13:40:00,48.34,48.34,48.13,48.14,125838.0,46.5752,46.5752,46.3729,46.3825,125838.0
2021-07-16 13:50:00,48.15,48.21,48.07,48.07,118832.0,46.3922,46.45,46.3151,46.3151,118832.0
2021-07-16 14:00:00,48.08,48.15,47.94,48.13,267540.0,46.3247,46.3922,46.1898,46.3729,267540.0
2021-07-16 14:10:00,48.14,48.32,48.11,48.29,130579.0,46.3825,46.556,46.3536,46.527,130579.0
2021-07-16 14:20:00,48.28,48.31,48.09,48.1,121135.0,46.5174,46.5463,46.3343,46.344,121135.0
2021-07-16 14:30:00,48.09,48.16,48.04,48.13,142546.0,46.3343,46.4018,46.2862,46.3729,142546.0
2021-07-16 14:40:00,48.12,48.17,48.01,48.03,90915.0,46.3633,46.4114,46.2573,46.2765,90915.0
2021-07-16 14:50:00,48.02,48.03,47.91,47.99,104106.0,46.2669,46.2765,46.1609,46.238,104106.0
2021-07-16 15:00:00,47.99,47.99,47.8,47.87,121233.0,46.238,46.238,46.0549,46.1224,121233.0
2021-07-16 15:10:00,47.88,48.08,47.84,48.08,186803.0,46.132,46.3247,46.0935,46.3247,186803.0
2021-07-16 15:20:00,48.08,48.09,47.89,47.89,121257.0,46.3247,46.3343,46.1416,46.1416,121257.0
2021-07-16 15:30:00,47.9,47.94,47.79,47.83,233995.0,46.1513,46.1898,46.0453,46.0838,233995.0
2021-07-16 15:40:00,47.82,47.89,47.75,47.8,263211.0,46.0742,46.1416,46.0068,46.0549,263211.0
2021-07-16 15:50:00,47.8,47.88,47.73,47.82,616035.0,46.0549,46.132,45.9875,46.0742,616035.0
2021-07-19 09:30:00,46.2,47.2,46.15,46.98,314722.0,44.5133,45.4768,44.4652,45.2649,314722.0
2021-07-19 09:40:00,46.97,47.14,46.79,46.92,158711.0,45.2552,45.419,45.0818,45.2071,158711.0
2021-07-19 09:50:00,46.9,46.9,46.36,46.39,158084.0,45.1878,45.1878,44.6675,44.6964,158084.0
2021-07-19 10:00:00,46.36,46.45,46.2,46.38,175803.0,44.6675,44.7542,44.5133,44.6868,175803.0
2021-07-19 10:10:00,46.38,46.51,46.22,46.29,149734.0,44.6868,44.812,44.5326,44.6001,149734.0
2021-07-19 10:20:00,46.28,46.5,46.25,46.46,164719.0,44.5904,44.8024,44.5615,44.7639,164719.0
2021-07-19 10:30:00,46.46,47.0,46.44,46.98,123682.0,44.7639,45.2841,44.7446,45.2649,123682.0
2021-07-19 10:40:00,46.98,47.18,46.92,47.14,109799.0,45.2649,45.4576,45.2071,45.419,109799.0
2021-07-19 10:50:00,47.13,47.19,46.82,46.88,100085.0,45.4094,45.4672,45.1107,45.1685,100085.0
2021-07-19 11:00:00,46.86,47.02,46.74,46.96,101132.0,45.1493,45.3034,45.0336,45.2456,101132.0
2021-07-19 11:10:00,46.96,47.08,46.91,47.02,75925.0,45.2456,45.3612,45.1974,45.3034,75925.0
2021-07-19 11:20:00,47.02,47.05,46.81,46.98,104171.0,45.3034,45.3323,45.1011,45.2649,104171.0
2021-07-19 11:30:00,46.97,47.39,46.94,47.39,97728.0,45.2552,45.6599,45.2263,45.6599,97728.0
2021-07-19 11:40:00,47.4,47.83,47.34,47.77,355956.0,45.6695,46.0838,45.6117,46.026,355956.0
2021-07-19 11:50:00,47.77,47.95,47.75,47.92,189833.0,46.026,46.1995,46.0068,46.1706,189833.0
2021-07-19 12:00:00,47.92,47.92,47.58,47.6,257082.0,46.1706,46.1706,45.843,45.8622,257082.0
2021-07-19 12:10:00,47.61,47.8,47.61,47.66,160143.0,45.8719,46.0549,45.8719,45.92,160143.0
2021-07-19 12:20:00,47.66,47.73,47.41,47.47,161719.0,45.92,45.9875,45.6792,45.737,161719.0
2021-07-19 12:30:00,47.46,47.51,47.39,47.46,158498.0,45.7273,45.7755,45.6599,45.7273,158498.0
2021-07-19 12:40:00,47.47,47.56,47.43,47.48,121810.0,45.737,45.8237,45.6984,45.7466,121810.0
2021-07-19 12:50:00,47.48,47.6,47.3,47.43,217086.0,45.7466,45.8622,45.5732,45.6984,217086.0
2021-07-19 13:00:00,47.43,47.58,47.42,47.5,103412.0,45.6984,45.843,45.6888,45.7659,103412.0
2021-07-19 13:10:00,47.5,47.5,47.19,47.19,82448.0,45.7659,45.7659,45.4672,45.4672,82448.0
2021-07-19 13:20:00,47.2,47.28,47.13,47.27,81010.0,45.4768,45.5539,45.4094,45.5443,81010.0
2021-07-19 13:30:00,47.28,47.53,47.19,47.46,160402.0,45.5539,45.7948,45.4672,45.7273,160402.0
2021-07-19 13:40:00,47.46,47.5,47.21,47.22,141545.0,45.7273,45.7659,45.4865,45.4961,141545.0
2021-07-19 13:50:00,47.21,47.3,47.11,47.12,58307.0,45.4865,45.5732,45.3901,45.3998,58307.0
2021-07-19 14:00:00,47.12,47.37,47.12,47.21,68401.0,45.3998,45.6406,45.3998,45.4865,68401.0
2021-07-19 14:10:00,47.21,47.33,47.19,47.22,62587.0,45.4865,45.6021,45.4672,45.4961,62587.0
2021-07-19 14:20:00,47.23,47.27,47.14,47.27,119631.0,45.5057,45.5443,45.419,45.5443,119631.0
2021-07-19 14:30:00,47.28,47.29,47.09,47.19,75153.0,45.5539,45.5636,45.3709,45.4672,75153.0
2021-07-19 14:40:00,47.19,47.28,47.13,47.26,114931.0,45.4672,45.5539,45.4094,45.5346,114931.0
2021-07-19 14:50:00,47.25,47.33,47.14,47.2,90403.0,45.525,45.6021,45.419,45.4768,90403.0
2021-07-19 15:00:00,47.2,47.28,47.1,47.23,73480.0,45.4768,45.5539,45.3805,45.5057,73480.0
2021-07-19 15:10:00,47.23,47.29,47.07,47.09,90382.0,45.5057,45.5636,45.3516,45.3709,90382.0
2021-07-19 15:20:00,47.08,47.21,47.06,47.16,104882.0,45.3612,45.4865,45.342,45.4383,104882.0
2021-07-19 15:30:00,47.16,47.23,47.09,47.19,151204.0,45.4383,45.5057,45.3709,45.4672,151204.0
2021-07-19 15:40:00,47.18,47.32,47.15,47.28,279111.0,45.4576,45.5925,45.4287,45.5539,279111.0
2021-07-19 15:50:00,47.27,47.36,47.23,47.35,457806.0,45.5443,45.631,45.5057,45.6214,457806.0
2021-07-20 09:30:00,47.17,47.43,46.99,47.32,160604.0,45.4479,45.6984,45.2745,45.5925,160604.0
2021-07-20 09:40:00,47.31,47.35,47.13,47.2,96998.0,45.5828,45.6214,45.4094,45.4768,96998.0
2021-07-20 09:50:00,47.2,47.42,47.13,47.28,180042.0,45.4768,45.6888,45.4094,45.5539,180042.0
2021-07-20 10:00:00,47.29,47.4,47.03,47.15,123441.0,45.5636,45.6695,45.313,45.4287,123441.0
2021-07-20 10:10:00,47.16,47.59,47.13,47.56,231343.0,45.4383,45.8526,45.4094,45.8237,231343.0
2021-07-20 10:20:00,47.56,47.65,47.53,47.63,148942.0,45.8237,45.9104,45.7948,45.8911,148942.0
2021-07-20 10:30:00,47.63,47.69,47.37,47.41,205475.0,45.8911,45.949,45.6406,45.6792,205475.0
2021-07-20 10:40:00,47.41,47.48,47.34,47.41,76553.0,45.6792,45.7466,45.6117,45.6792,76553.0
2021-07-20 10:50:00,47.45,47.56,47.45,47.54,83931.0,45.7177,45.8237,45.7177,45.8044,83931.0
2021-07-20 11:00:00,47.54,47.79,47.54,47.7,118605.0,45.8044,46.0453,45.8044,45.9586,118605.0
2021-07-20 11:10:00,47.69,47.78,47.6,47.62,73279.0,45.949,46.0357,45.8622,45.8815,73279.0
2021-07-20 11:20:00,47.61,47.72,47.57,47.57,67579.0,45.8719,45.9779,45.8333,45.8333,67579.0
2021-07-20 11:30:00,47.57,47.7,47.49,47.65,60686.0,45.8333,45.9586,45.7563,45.9104,60686.0
2021-07-20 11:40:00,47.66,47.81,47.66,47.8,134088.0,45.92,46.0646,45.92,46.0549,134088.0
2021-07-20 11:50:00,47.82,47.88,47.79,47.84,134031.0,46.0742,46.132,46.0453,46.0935,134031.0
2021-07-20 12:00:00,47.85,47.86,47.57,47.62,133516.0,46.1031,46.1127,45.8333,45.8815,133516.0
2021-07-20 12:10:00,47.62,47.82,47.6,47.81,230004.0,45.8815,46.0742,45.8622,46.0646,230004.0
2021-07-20 12:20:00,47.82,47.96,47.81,47.93,94034.0,46.0742,46.2091,46.0646,46.1802,94034.0
2021-07-20 12:30:00,47.93,48.05,47.92,47.97,87344.0,46.1802,46.2958,46.1706,46.2187,87344.0
2021-07-20 12:40:00,47.96,48.04,47.91,48.01,93169.0,46.2091,46.2862,46.1609,46.2573,93169.0
2021-07-20 12:50:00,48.02,48.03,47.84,47.9,104455.0,46.2669,46.2765,46.0935,46.1513,104455.0
2021-07-20 13:00:00,47.9,47.91,47.75,47.77,87601.0,46.1513,46.1609,46.0068,46.026,87601.0
2021-07-20 13:10:00,47.77,47.88,47.76,47.84,67326.0,46.026,46.132,46.0164,46.0935,67326.0
2021-07-20 13:20:00,47.83,47.88,47.66,47.71,91797.0,46.0838,46.132,45.92,45.9682,91797.0
2021-07-20 13:30:00,47.7,47.76,47.68,47.74,90249.0,45.9586,46.0164,45.9393,45.9971,90249.0
2021-07-20 13:40:00,47.75,47.81,47.71,47.73,100823.0,46.0068,46.0646,45.9682,45.9875,100823.0
2021-07-20 13:50:00,47.74,47.79,47.65,47.76,99982.0,45.9971,46.0453,45.9104,46.0164,99982.0
2021-07-20 14:00:00,47.77,47.9,47.74,47.88,192329.0,46.026,46.1513,45.9971,46.132,192329.0
2021-07-20 14:10:00,47.88,47.96,47.82,47.96,186429.0,46.132,46.2091,46.0742,46.2091,186429.0
2021-07-20 14:20:00,47.96,48.01,47.89,47.91,88046.0,46.2091,46.2573,46.1416,46.1609,88046.0
2021-07-20 14:30:00,47.91,47.94,47.86,47.91,86462.0,46.1609,46.1898,46.1127,46.1609,86462.0
2021-07-20 14:40:00,47.9,48.02,47.89,47.98,121010.0,46.1513,46.2669,46.1416,46.2284,121010.0
2021-07-20 14:50:00,47.96,48.11,47.96,48.05,108520.0,46.2091,46.3536,46.2091,46.2958,108520.0
2021-07-20 15:00:00,48.06,48.2,48.03,48.16,95614.0,46.3054,46.4403,46.2765,46.4018,95614.0
2021-07-20 15:10:00,48.17,48.18,48.07,48.07,75984.0,46.4114,46.4211,46.3151,46.3151,75984.0
2021-07-20 15:20:00,48.08,48.09,48.01,48.06,111073.0,46.3247,46.3343,46.2573,46.3054,111073.0
2021-07-20 15:30:00,48.06,48.08,47.89,47.93,92324.0,46.3054,46.3247,46.1416,46.1802,92324.0
2021-07-20 15:40:00,47.93,47.97,47.85,47.93,185545.0,46.1802,46.2187,46.1031,46.1802,185545.0
2021-07-20 15:50:00,47.92,47.93,47.72,47.78,599269.0,46.1706,46.1802,45.9779,46.0357,599269.0
2021-07-21 09:30:00,48.21,48.57,48.06,48.43,205938.0,46.45,46.7968,46.3054,46.6619,205938.0
2021-07-21 09:40:00,48.42,48.86,48.33,48.76,177999.0,46.6523,47.0762,46.5656,46.9799,177999.0
2021-07-21 09:50:00,48.76,49.14,48.74,49.12,176015.0,46.9799,47.346,46.9606,47.3267,176015.0
2021-07-21 10:00:00,49.11,49.25,49.0,49.2,163582.0,47.3171,47.452,47.2111,47.4038,163582.0
2021-07-21 10:10:00,49.21,49.29,49.04,49.24,97274.0,47.4135,47.4905,47.2497,47.4424,97274.0
2021-07-21 10:20:00,49.25,49.3,48.96,48.96,101456.0,47.452,47.5002,47.1726,47.1726,101456.0
2021-07-21 10:30:00,48.96,48.97,48.76,48.87,118714.0,47.1726,47.1822,46.9799,47.0859,118714.0
2021-07-21 10:40:00,48.87,48.89,48.64,48.68,158046.0,47.0859,47.1051,46.8643,46.9028,158046.0
2021-07-21 10:50:00,48.69,48.75,48.51,48.57,108979.0,46.9124,46.9703,46.739,46.7968,108979.0
2021-07-21 11:00:00,48.57,48.75,48.57,48.68,89831.0,46.7968,46.9703,46.7968,46.9028,89831.0
2021-07-21 11:10:00,48.67,48.84,48.66,48.76,92898.0,46.8932,47.057,46.8835,46.9799,92898.0
2021-07-21 11:20:00,48.77,48.84,48.68,48.74,77897.0,46.9895,47.057,46.9028,46.9606,77897.0
2021-07-21 11:30:00,48.74,48.86,48.7,48.8,102178.0,46.9606,47.0762,46.9221,47.0184,102178.0
2021-07-21 11:40:00,48.79,49.08,48.76,49.07,116878.0,47.0088,47.2882,46.9799,47.2786,116878.0
2021-07-21 11:50:00,49.07,49.09,49.02,49.06,66215.0,47.2786,47.2978,47.2304,47.2689,66215.0
2021-07-21 12:00:00,49.08,49.13,49.0,49.04,46029.0,47.2882,47.3364,47.2111,47.2497,46029.0
2021-07-21 12:10:00,49.05,49.12,49.04,49.09,38831.0,47.2593,47.3267,47.2497,47.2978,38831.0
2021-07-21 12:20:00,49.1,49.11,49.02,49.06,50854.0,47.3075,47.3171,47.2304,47.2689,50854.0
2021-07-21 12:30:00,49.05,49.09,48.94,48.96,83002.0,47.2593,47.2978,47.1533,47.1726,83002.0
2021-07-21 12:40:00,48.96,49.07,48.95,49.07,133029.0,47.1726,47.2786,47.163,47.2786,133029.0
2021-07-21 12:50:00,49.06,49.21,49.05,49.15,105614.0,47.2689,47.4135,47.2593,47.3556,105614.0
2021-07-21 13:00:00,49.15,49.27,49.15,49.26,63083.0,47.3556,47.4713,47.3556,47.4616,63083.0
2021-07-21 13:10:00,49.26,49.45,49.21,49.45,121281.0,47.4616,47.6447,47.4135,47.6447,121281.0
2021-07-21 13:20:00,49.45,49.51,49.4,49.47,280203.0,47.6447,47.7025,47.5965,47.664,280203.0
2021-07-21 13:30:00,49.48,49.48,49.3,49.45,127378.0,47.6736,47.6736,47.5002,47.6447,127378.0
2021-07-21 13:40:00,49.45,49.49,49.38,49.4,129907.0,47.6447,47.6832,47.5773,47.5965,129907.0
2021-07-21 13:50:00,49.41,49.47,49.36,49.44,91015.0,47.6062,47.664,47.558,47.6351,91015.0
2021-07-21 14:00:00,49.44,49.55,49.42,49.45,117124.0,47.6351,47.741,47.6158,47.6447,117124.0
2021-07-21 14:10:00,49.44,49.48,49.37,49.4,75452.0,47.6351,47.6736,47.5676,47.5965,75452.0
2021-07-21 14:20:00,49.39,49.43,49.27,49.43,99919.0,47.5869,47.6254,47.4713,47.6254,99919.0
2021-07-21 14:30:00,49.43,49.45,49.28,49.34,101864.0,47.6254,47.6447,47.4809,47.5387,101864.0
2021-07-21 14:40:00,49.34,49.41,49.29,49.41,80493.0,47.5387,47.6062,47.4905,47.6062,80493.0
2021-07-21 14:50:00,49.4,49.42,49.35,49.38,78241.0,47.5965,47.6158,47.5483,47.5773,78241.0
2021-07-21 15:00:00,49.38,49.45,49.37,49.43,95066.0,47.5773,47.6447,47.5676,47.6254,95066.0
2021-07-21 15:10:00,49.44,49.53,49.43,49.51,149502.0,47.6351,47.7218,47.6254,47.7025,149502.0
2021-07-21 15:20:00,49.5,49.53,49.38,49.44,155903.0,47.6929,47.7218,47.5773,47.6351,155903.0
2021-07-21 15:30:00,49.43,49.6,49.43,49.56,199827.0,47.6254,47.7892,47.6254,47.7507,199827.0
2021-07-21 15:40:00,49.57,49.63,49.41,49.41,321205.0,47.7603,47.8181,47.6062,47.6062,321205.0
2021-07-21 15:50:00,49.41,49.52,49.37,49.44,934899.0,47.6062,47.7121,47.5676,47.6351,934899.0
2021-07-22 09:30:00,47.96,48.0,46.77,47.24,1297308.0,46.2091,46.2476,45.0625,45.5154,1297308.0
2021-07-22 09:40:00,47.2,48.04,47.14,47.46,974378.0,45.4768,46.2862,45.419,45.7273,974378.0
2021-07-22 09:50:00,47.47,47.65,47.16,47.32,491163.0,45.737,45.9104,45.4383,45.5925,491163.0
2021-07-22 10:00:00,47.34,47.65,47.04,47.64,480350.0,45.6117,45.9104,45.3227,45.9008,480350.0
2021-07-22 10:10:00,47.62,48.04,47.61,47.98,457330.0,45.8815,46.2862,45.8719,46.2284,457330.0
2021-07-22 10:20:00,47.97,48.04,47.47,47.76,433077.0,46.2187,46.2862,45.737,46.0164,433077.0
2021-07-22 10:30:00,47.78,47.8,47.5,47.7,318781.0,46.0357,46.0549,45.7659,45.9586,318781.0
2021-07-22 10:40:00,47.7,47.85,47.63,47.67,249548.0,45.9586,46.1031,45.8911,45.9297,249548.0
2021-07-22 10:50:00,47.66,47.72,47.49,47.61,260137.0,45.92,45.9779,45.7563,45.8719,260137.0
2021-07-22 11:00:00,47.61,47.8,47.34,47.4,483207.0,45.8719,46.0549,45.6117,45.6695,483207.0
2021-07-22 11:10:00,47.38,47.44,47.12,47.25,216961.0,45.6503,45.7081,45.3998,45.525,216961.0
2021-07-22 11:20:00,47.25,47.43,47.23,47.43,170873.0,45.525,45.6984,45.5057,45.6984,170873.0
2021-07-22 11:30:00,47.44,47.89,47.35,47.82,267492.0,45.7081,46.1416,45.6214,46.0742,267492.0
2021-07-22 11:40:00,47.8,47.87,47.67,47.68,198782.0,46.0549,46.1224,45.9297,45.9393,198782.0
2021-07-22 11:50:00,47.68,47.81,47.6,47.76,128116.0,45.9393,46.0646,45.8622,46.0164,128116.0
2021-07-22 12:00:00,47.76,47.96,47.76,47.79,189608.0,46.0164,46.2091,46.0164,46.0453,189608.0
2021-07-22 12:10:00,47.78,47.83,47.61,47.71,195390.0,46.0357,46.0838,45.8719,45.9682,195390.0
2021-07-22 12:20:00,47.7,47.9,47.62,47.89,148674.0,45.9586,46.1513,45.8815,46.1416,148674.0
2021-07-22 12:30:00,47.9,47.93,47.65,47.65,194987.0,46.1513,46.1802,45.9104,45.9104,194987.0
2021-07-22 12:40:00,47.66,47.71,47.47,47.47,488017.0,45.92,45.9682,45.737,45.737,488017.0
2021-07-22 12:50:00,47.47,47.71,47.46,47.64,157784.0,45.737,45.9682,45.7273,45.9008,157784.0
2021-07-22 13:00:00,47.65,47.7,47.58,47.6,154796.0,45.9104,45.9586,45.843,45.8622,154796.0
2021-07-22 13:10:00,47.59,47.66,47.5,47.52,72060.0,45.8526,45.92,45.7659,45.7852,72060.0
2021-07-22 13:20:00,47.51,47.55,47.46,47.52,116594.0,45.7755,45.8141,45.7273,45.7852,116594.0
2021-07-22 13:30:00,47.53,47.56,47.35,47.36,301809.0,45.7948,45.8237,45.6214,45.631,301809.0
2021-07-22 13:40:00,47.36,47.43,47.28,47.34,175949.0,45.631,45.6984,45.5539,45.6117,175949.0
2021-07-22 13:50:00,47.36,47.39,47.31,47.32,151007.0,45.631,45.6599,45.5828,45.5925,151007.0
2021-07-22 14:00:00,47.33,47.47,47.32,47.38,110443.0,45.6021,45.737,45.5925,45.6503,110443.0
2021-07-22 14:10:00,47.37,47.49,47.3,47.47,167932.0,45.6406,45.7563,45.5732,45.737,167932.0
2021-07-22 14:20:00,47.48,47.48,47.4,47.43,61282.0,45.7466,45.7466,45.6695,45.6984,61282.0
2021-07-22 14:30:00,47.42,47.43,47.3,47.36,92286.0,45.6888,45.6984,45.5732,45.631,92286.0
2021-07-22 14:40:00,47.35,47.36,47.26,47.28,107206.0,45.6214,45.631,45.5346,45.5539,107206.0
2021-07-22 14:50:00,47.29,47.34,47.25,47.27,93519.0,45.5636,45.6117,45.525,45.5443,93519.0
2021-07-22 15:00:00,47.27,47.38,47.24,47.31,116870.0,45.5443,45.6503,45.5154,45.5828,116870.0
2021-07-22 15:10:00,47.31,47.34,47.22,47.3,152927.0,45.5828,45.6117,45.4961,45.5732,152927.0
2021-07-22 15:20:00,47.3,47.35,47.21,47.23,117186.0,45.5732,45.6214,45.4865,45.5057,117186.0
2021-07-22 15:30:00,47.24,47.27,47.11,47.15,230047.0,45.5154,45.5443,45.3901,45.4287,230047.0
2021-07-22 15:40:00,47.15,47.21,46.98,47.2,422006.0,45.4287,45.4865,45.2649,45.4768,422006.0
2021-07-22 15:50:00,47.21,47.31,47.09,47.2,938936.0,45.4865,45.5828,45.3709,45.4768,938936.0
2021-07-23 09:30:00,47.06,47.53,46.81,47.17,409382.0,45.342,45.7948,45.1011,45.4479,409382.0
2021-07-23 09:40:00,47.14,47.4,47.05,47.32,216481.0,45.419,45.6695,45.3323,45.5925,216481.0
2021-07-23 09:50:00,47.3,47.35,47.01,47.11,127627.0,45.5732,45.6214,45.2938,45.3901,127627.0
2021-07-23 10:00:00,47.11,47.12,46.75,46.77,185538.0,45.3901,45.3998,45.0433,45.0625,185538.0
2021-07-23 10:10:00,46.77,46.9,46.65,46.75,233898.0,45.0625,45.1878,44.9469,45.0433,233898.0
2021-07-23 10:20:00,46.74,46.93,46.71,46.73,141837.0,45.0336,45.2167,45.0047,45.024,141837.0
2021-07-23 10:30:00,46.73,46.74,46.46,46.48,211178.0,45.024,45.0336,44.7639,44.7831,211178.0
2021-07-23 10:40:00,46.48,46.67,46.4,46.47,181172.0,44.7831,44.9662,44.706,44.7735,181172.0
2021-07-23 10:50:00,46.48,46.55,46.4,46.52,192173.0,44.7831,44.8506,44.706,44.8217,192173.0
2021-07-23 11:00:00,46.52,46.6,46.44,46.49,137348.0,44.8217,44.8987,44.7446,44.7928,137348.0
2021-07-23 11:10:00,46.49,46.57,46.44,46.49,130423.0,44.7928,44.8698,44.7446,44.7928,130423.0
2021-07-23 11:20:00,46.5,46.71,46.49,46.63,241008.0,44.8024,45.0047,44.7928,44.9276,241008.0
2021-07-23 11:30:00,46.63,46.87,46.62,46.79,249793.0,44.9276,45.1589,44.918,45.0818,249793.0
2021-07-23 11:40:00,46.8,46.86,46.55,46.66,171261.0,45.0914,45.1493,44.8506,44.9566,171261.0
2021-07-23 11:50:00,46.66,46.7,46.55,46.57,102386.0,44.9566,44.9951,44.8506,44.8698,102386.0
2021-07-23 12:00:00,46.57,46.58,46.42,46.45,74419.0,44.8698,44.8795,44.7253,44.7542,74419.0
2021-07-23 12:10:00,46.45,46.49,46.43,46.43,118465.0,44.7542,44.7928,44.735,44.735,118465.0
2021-07-23 12:20:00,46.43,46.46,46.25,46.28,239003.0,44.735,44.7639,44.5615,44.5904,239003.0
2021-07-23 12:30:00,46.28,46.29,46.19,46.22,218195.0,44.5904,44.6001,44.5037,44.5326,218195.0
2021-07-23 12:40:00,46.21,46.26,46.11,46.24,261442.0,44.523,44.5712,44.4266,44.5519,261442.0
2021-07-23 12:50:00,46.23,46.27,46.12,46.18,128311.0,44.5423,44.5808,44.4363,44.4941,128311.0
2021-07-23 13:00:00,46.17,46.26,46.16,46.19,125849.0,44.4844,44.5712,44.4748,44.5037,125849.0
2021-07-23 13:10:00,46.19,46.21,46.05,46.07,293799.0,44.5037,44.523,44.3688,44.3881,293799.0
2021-07-23 13:20:00,46.07,46.11,46.06,46.1,201598.0,44.3881,44.4266,44.3785,44.417,201598.0
2021-07-23 13:30:00,46.09,46.16,46.06,46.1,215592.0,44.4074,44.4748,44.3785,44.417,215592.0
2021-07-23 13:40:00,46.09,46.11,45.92,45.96,381877.0,44.4074,44.4266,44.2436,44.2821,381877.0
2021-07-23 13:50:00,45.96,46.08,45.93,46.05,351744.0,44.2821,44.3977,44.2532,44.3688,351744.0
2021-07-23 14:00:00,46.05,46.26,46.04,46.12,333327.0,44.3688,44.5712,44.3592,44.4363,333327.0
2021-07-23 14:10:00,46.12,46.24,46.11,46.23,142539.0,44.4363,44.5519,44.4266,44.5423,142539.0
2021-07-23 14:20:00,46.23,46.25,46.06,46.09,163318.0,44.5423,44.5615,44.3785,44.4074,163318.0
2021-07-23 14:30:00,46.08,46.1,46.02,46.05,175324.0,44.3977,44.417,44.3399,44.3688,175324.0
2021-07-23 14:40:00,46.05,46.11,46.03,46.1,107521.0,44.3688,44.4266,44.3496,44.417,107521.0
2021-07-23 14:50:00,46.11,46.12,46.03,46.07,128646.0,44.4266,44.4363,44.3496,44.3881,128646.0
2021-07-23 15:00:00,46.07,46.07,45.95,46.01,627883.0,44.3881,44.3881,44.2725,44.3303,627883.0
2021-07-23 15:10:00,46.02,46.07,45.95,45.99,362198.0,44.3399,44.3881,44.2725,44.311,362198.0
2021-07-23 15:20:00,46.0,46.01,45.87,45.89,465966.0,44.3206,44.3303,44.1954,44.2147,465966.0
2021-07-23 15:30:00,45.9,45.98,45.89,45.95,361007.0,44.2243,44.3014,44.2147,44.2725,361007.0
2021-07-23 15:40:00,45.95,46.01,45.88,45.96,391906.0,44.2725,44.3303,44.205,44.2821,391906.0
2021-07-23 15:50:00,45.96,45.98,45.73,45.76,1066035.0,44.2821,44.3014,44.0605,44.0894,1066035.0
2021-07-26 09:30:00,45.19,45.34,44.55,44.55,1097118.0,43.5402,43.6847,42.9236,42.9236,1097118.0
2021-07-26 09:40:00,44.56,44.84,44.19,44.8,668895.0,42.9332,43.203,42.5767,43.1645,668895.0
2021-07-26 09:50:00,44.8,44.99,44.66,44.98,360513.0,43.1645,43.3475,43.0296,43.3379,360513.0
2021-07-26 10:00:00,44.99,45.19,44.88,45.18,619237.0,43.3475,43.5402,43.2415,43.5306,619237.0
2021-07-26 10:10:00,45.19,45.42,45.13,45.37,325817.0,43.5402,43.7618,43.4824,43.7136,325817.0
2021-07-26 10:20:00,45.38,45.42,45.23,45.26,177729.0,43.7233,43.7618,43.5788,43.6077,177729.0
2021-07-26 10:30:00,45.26,45.34,44.78,44.86,444482.0,43.6077,43.6847,43.1452,43.2223,444482.0
2021-07-26 10:40:00,44.85,45.03,44.66,44.96,385877.0,43.2126,43.3861,43.0296,43.3186,385877.0
2021-07-26 10:50:00,44.95,45.05,44.81,44.83,179124.0,43.309,43.4053,43.1741,43.1934,179124.0
2021-07-26 11:00:00,44.84,44.84,44.68,44.71,189507.0,43.203,43.203,43.0488,43.0777,189507.0
2021-07-26 11:10:00,44.71,44.93,44.68,44.86,191375.0,43.0777,43.2897,43.0488,43.2223,191375.0
2021-07-26 11:20:00,44.86,44.95,44.83,44.89,180689.0,43.2223,43.309,43.1934,43.2512,180689.0
2021-07-26 11:30:00,44.89,44.94,44.81,44.87,160731.0,43.2512,43.2993,43.1741,43.2319,160731.0
2021-07-26 11:40:00,44.86,44.88,44.78,44.8,107555.0,43.2223,43.2415,43.1452,43.1645,107555.0
2021-07-26 11:50:00,44.8,44.83,44.64,44.66,151700.0,43.1645,43.1934,43.0103,43.0296,151700.0
2021-07-26 12:00:00,44.65,44.66,44.41,44.48,373156.0,43.0199,43.0296,42.7887,42.8561,373156.0
2021-07-26 12:10:00,44.5,44.54,44.43,44.53,141787.0,42.8754,42.9139,42.808,42.9043,141787.0
2021-07-26 12:20:00,44.53,44.74,44.53,44.73,173114.0,42.9043,43.1066,42.9043,43.097,173114.0
2021-07-26 12:30:00,44.72,44.85,44.59,44.61,252670.0,43.0874,43.2126,42.9621,42.9814,252670.0
2021-07-26 12:40:00,44.6,44.71,44.45,44.7,296097.0,42.9718,43.0777,42.8272,43.0681,296097.0
2021-07-26 12:50:00,44.7,44.7,44.56,44.6,138056.0,43.0681,43.0681,42.9332,42.9718,138056.0
2021-07-26 13:00:00,44.59,44.66,44.58,44.6,112267.0,42.9621,43.0296,42.9525,42.9718,112267.0
2021-07-26 13:10:00,44.6,44.61,44.47,44.58,198545.0,42.9718,42.9814,42.8465,42.9525,198545.0
2021-07-26 13:20:00,44.58,44.87,44.57,44.86,159008.0,42.9525,43.2319,42.9429,43.2223,159008.0
2021-07-26 13:30:00,44.84,44.93,44.83,44.85,199477.0,43.203,43.2897,43.1934,43.2126,199477.0
2021-07-26 13:40:00,44.85,44.91,44.75,44.79,114881.0,43.2126,43.2704,43.1163,43.1548,114881.0
2021-07-26 13:50:00,44.78,44.83,44.73,44.78,143431.0,43.1452,43.1934,43.097,43.1452,143431.0
2021-07-26 14:00:00,44.77,44.94,44.77,44.92,146348.0,43.1356,43.2993,43.1356,43.2801,146348.0
2021-07-26 14:10:00,44.91,44.95,44.86,44.93,146392.0,43.2704,43.309,43.2223,43.2897,146392.0
2021-07-26 14:20:00,44.93,45.05,44.92,45.02,180049.0,43.2897,43.4053,43.2801,43.3764,180049.0
2021-07-26 14:30:00,45.01,45.17,44.97,45.07,175524.0,43.3668,43.5209,43.3283,43.4246,175524.0
2021-07-26 14:40:00,45.08,45.2,45.05,45.17,154223.0,43.4342,43.5499,43.4053,43.5209,154223.0
2021-07-26 14:50:00,45.18,45.18,45.08,45.1,100980.0,43.5306,43.5306,43.4342,43.4535,100980.0
2021-07-26 15:00:00,45.11,45.22,45.11,45.21,108204.0,43.4631,43.5691,43.4631,43.5595,108204.0
2021-07-26 15:10:00,45.2,45.29,45.19,45.25,165998.0,43.5499,43.6366,43.5402,43.598,165998.0
2021-07-26 15:20:00,45.25,45.28,45.22,45.27,136283.0,43.598,43.6269,43.5691,43.6173,136283.0
2021-07-26 15:30:00,45.27,45.27,45.09,45.23,234991.0,43.6173,43.6173,43.4439,43.5788,234991.0
2021-07-26 15:40:00,45.23,45.31,45.21,45.27,313744.0,43.5788,43.6558,43.5595,43.6173,313744.0
2021-07-26 15:50:00,45.28,45.37,45.22,45.35,738345.0,43.6269,43.7136,43.5691,43.6944,738345.0
2021-07-27 09:30:00,44.61,45.06,44.47,44.78,594602.0,42.9814,43.415,42.8465,43.1452,594602.0
2021-07-27 09:40:00,44.79,44.96,44.5,44.52,249385.0,43.1548,43.3186,42.8754,42.8947,249385.0
2021-07-27 09:50:00,44.52,44.54,43.95,43.99,569793.0,42.8947,42.9139,42.3455,42.384,569793.0
2021-07-27 10:00:00,44.0,44.06,43.79,43.84,395328.0,42.3937,42.4515,42.1913,42.2395,395328.0
2021-07-27 10:10:00,43.84,43.98,43.66,43.84,287098.0,42.2395,42.3744,42.0661,42.2395,287098.0
2021-07-27 10:20:00,43.84,43.86,43.65,43.73,163164.0,42.2395,42.2588,42.0564,42.1335,163164.0
2021-07-27 10:30:00,43.71,43.76,43.41,43.49,266958.0,42.1143,42.1624,41.8252,41.9023,266958.0
2021-07-27 10:40:00,43.49,43.7,43.41,43.55,256561.0,41.9023,42.1046,41.8252,41.9601,256561.0
2021-07-27 10:50:00,43.55,43.73,43.45,43.66,240070.0,41.9601,42.1335,41.8637,42.0661,240070.0
2021-07-27 11:00:00,43.66,43.73,43.56,43.57,144342.0,42.0661,42.1335,41.9697,41.9794,144342.0
2021-07-27 11:10:00,43.58,43.62,43.51,43.53,106010.0,41.989,42.0275,41.9216,41.9408,106010.0
2021-07-27 11:20:00,43.53,43.53,43.36,43.45,158189.0,41.9408,41.9408,41.777,41.8637,158189.0
2021-07-27 11:30:00,43.45,43.46,43.27,43.3,132551.0,41.8637,41.8734,41.6903,41.7192,132551.0
2021-07-27 11:40:00,43.31,43.36,43.21,43.33,212441.0,41.7289,41.777,41.6325,41.7481,212441.0
2021-07-27 11:50:00,43.33,43.54,43.31,43.53,129057.0,41.7481,41.9505,41.7289,41.9408,129057.0
2021-07-27 12:00:00,43.53,43.54,43.29,43.36,177812.0,41.9408,41.9505,41.7096,41.777,177812.0
2021-07-27 12:10:00,43.36,43.39,43.27,43.38,126309.0,41.777,41.8059,41.6903,41.7963,126309.0
2021-07-27 12:20:00,43.37,43.54,43.36,43.54,119898.0,41.7867,41.9505,41.777,41.9505,119898.0
2021-07-27 12:30:00,43.52,43.57,43.34,43.39,114512.0,41.9312,41.9794,41.7578,41.8059,114512.0
2021-07-27 12:40:00,43.39,43.43,43.36,43.38,126235.0,41.8059,41.8445,41.777,41.7963,126235.0
2021-07-27 12:50:00,43.38,43.46,43.16,43.27,501812.0,41.7963,41.8734,41.5843,41.6903,501812.0
2021-07-27 13:00:00,43.27,43.4,43.26,43.32,144720.0,41.6903,41.8156,41.6807,41.7385,144720.0
2021-07-27 13:10:00,43.32,43.35,43.24,43.27,105821.0,41.7385,41.7674,41.6614,41.6903,105821.0
2021-07-27 13:20:00,43.27,43.3,43.15,43.2,174424.0,41.6903,41.7192,41.5747,41.6229,174424.0
2021-07-27 13:30:00,43.19,43.26,43.15,43.2,188189.0,41.6132,41.6807,41.5747,41.6229,188189.0
2021-07-27 13:40:00,43.19,43.34,43.19,43.29,191065.0,41.6132,41.7578,41.6132,41.7096,191065.0
2021-07-27 13:50:00,43.29,43.33,43.21,43.23,105928.0,41.7096,41.7481,41.6325,41.6518,105928.0
2021-07-27 14:00:00,43.24,43.28,43.15,43.15,142054.0,41.6614,41.6999,41.5747,41.5747,142054.0
2021-07-27 14:10:00,43.14,43.33,43.14,43.33,187300.0,41.5651,41.7481,41.5651,41.7481,187300.0
2021-07-27 14:20:00,43.33,43.57,43.31,43.54,230659.0,41.7481,41.9794,41.7289,41.9505,230659.0
2021-07-27 14:30:00,43.53,43.78,43.53,43.78,209890.0,41.9408,42.1817,41.9408,42.1817,209890.0
2021-07-27 14:40:00,43.78,43.8,43.6,43.62,269405.0,42.1817,42.201,42.0083,42.0275,269405.0
2021-07-27 14:50:00,43.62,43.64,43.4,43.57,200648.0,42.0275,42.0468,41.8156,41.9794,200648.0
2021-07-27 15:00:00,43.58,43.67,43.53,43.57,163624.0,41.989,42.0757,41.9408,41.9794,163624.0
2021-07-27 15:10:00,43.57,43.59,43.45,43.46,122941.0,41.9794,41.9986,41.8637,41.8734,122941.0
2021-07-27 15:20:00,43.47,43.67,43.47,43.67,124152.0,41.883,42.0757,41.883,42.0757,124152.0
2021-07-27 15:30:00,43.67,43.67,43.49,43.52,199976.0,42.0757,42.0757,41.9023,41.9312,199976.0
2021-07-27 15:40:00,43.52,43.63,43.48,43.54,229965.0,41.9312,42.0372,41.8926,41.9505,229965.0
2021-07-27 15:50:00,43.55,43.66,43.54,43.63,1266960.0,41.9601,42.0661,41.9505,42.0372,1266960.0
2021-07-28 09:30:00,44.26,45.17,44.19,44.62,719648.0,42.6442,43.5209,42.5767,42.991,719648.0
2021-07-28 09:40:00,44.62,44.92,44.59,44.74,318003.0,42.991,43.2801,42.9621,43.1066,318003.0
2021-07-28 09:50:00,44.74,44.8,44.42,44.59,330853.0,43.1066,43.1645,42.7983,42.9621,330853.0
2021-07-28 10:00:00,44.57,44.58,44.23,44.26,241755.0,42.9429,42.9525,42.6153,42.6442,241755.0
2021-07-28 10:10:00,44.28,44.33,44.06,44.06,168199.0,42.6634,42.7116,42.4515,42.4515,168199.0
2021-07-28 10:20:00,44.06,44.08,43.7,43.73,251549.0,42.4515,42.4707,42.1046,42.1335,251549.0
2021-07-28 10:30:00,43.75,43.83,43.63,43.76,186796.0,42.1528,42.2299,42.0372,42.1624,186796.0
2021-07-28 10:40:00,43.73,44.07,43.68,43.94,204147.0,42.1335,42.4611,42.0853,42.3359,204147.0
2021-07-28 10:50:00,43.94,44.2,43.94,44.2,197355.0,42.3359,42.5864,42.3359,42.5864,197355.0
2021-07-28 11:00:00,44.19,44.38,44.18,44.38,130395.0,42.5767,42.7598,42.5671,42.7598,130395.0
2021-07-28 11:10:00,44.4,44.83,44.38,44.75,327972.0,42.7791,43.1934,42.7598,43.1163,327972.0
2021-07-28 11:20:00,44.75,44.92,44.62,44.62,332500.0,43.1163,43.2801,42.991,42.991,332500.0
2021-07-28 11:30:00,44.64,44.66,44.51,44.52,138948.0,43.0103,43.0296,42.885,42.8947,138948.0
2021-07-28 11:40:00,44.52,44.64,44.46,44.64,71936.0,42.8947,43.0103,42.8369,43.0103,71936.0
2021-07-28 11:50:00,44.63,44.73,44.62,44.71,104359.0,43.0007,43.097,42.991,43.0777,104359.0
2021-07-28 12:00:00,44.71,44.82,44.6,44.77,150009.0,43.0777,43.1837,42.9718,43.1356,150009.0
2021-07-28 12:10:00,44.77,44.99,44.76,44.98,199354.0,43.1356,43.3475,43.1259,43.3379,199354.0
2021-07-28 12:20:00,44.98,45.01,44.84,44.86,265410.0,43.3379,43.3668,43.203,43.2223,265410.0
2021-07-28 12:30:00,44.86,44.86,44.65,44.65,785680.0,43.2223,43.2223,43.0199,43.0199,785680.0
2021-07-28 12:40:00,44.65,44.85,44.54,44.84,626960.0,43.0199,43.2126,42.9139,43.203,626960.0
2021-07-28 12:50:00,44.84,44.91,44.77,44.83,210173.0,43.203,43.2704,43.1356,43.1934,210173.0
2021-07-28 13:00:00,44.83,44.86,44.69,44.78,686649.0,43.1934,43.2223,43.0585,43.1452,686649.0
2021-07-28 13:10:00,44.78,44.79,44.61,44.63,123829.0,43.1452,43.1548,42.9814,43.0007,123829.0
2021-07-28 13:20:00,44.62,44.67,44.58,44.63,55159.0,42.991,43.0392,42.9525,43.0007,55159.0
2021-07-28 13:30:00,44.64,44.67,44.51,44.53,102350.0,43.0103,43.0392,42.885,42.9043,102350.0
2021-07-28 13:40:00,44.53,44.59,44.44,44.47,123976.0,42.9043,42.9621,42.8176,42.8465,123976.0
2021-07-28 13:50:00,44.47,44.62,44.34,44.48,362275.0,42.8465,42.991,42.7213,42.8561,362275.0
2021-07-28 14:00:00,44.48,44.68,44.4,44.56,137806.0,42.8561,43.0488,42.7791,42.9332,137806.0
2021-07-28 14:10:00,44.55,44.66,44.53,44.63,83942.0,42.9236,43.0296,42.9043,43.0007,83942.0
2021-07-28 14:20:00,44.62,44.73,44.6,44.73,105060.0,42.991,43.097,42.9718,43.097,105060.0
2021-07-28 14:30:00,44.74,44.8,44.61,44.69,224381.0,43.1066,43.1645,42.9814,43.0585,224381.0
2021-07-28 14:40:00,44.69,44.77,44.66,44.71,134911.0,43.0585,43.1356,43.0296,43.0777,134911.0
2021-07-28 14:50:00,44.71,44.92,44.7,44.91,388985.0,43.0777,43.2801,43.0681,43.2704,388985.0
2021-07-28 15:00:00,44.92,44.94,44.82,44.86,155769.0,43.2801,43.2993,43.1837,43.2223,155769.0
2021-07-28 15:10:00,44.87,44.93,44.85,44.86,141541.0,43.2319,43.2897,43.2126,43.2223,141541.0
2021-07-28 15:20:00,44.86,44.94,44.8,44.92,155672.0,43.2223,43.2993,43.1645,43.2801,155672.0
2021-07-28 15:30:00,44.92,44.94,44.65,44.68,192087.0,43.2801,43.2993,43.0199,43.0488,192087.0
2021-07-28 15:40:00,44.67,44.67,44.56,44.57,500083.0,43.0392,43.0392,42.9332,42.9429,500083.0
2021-07-28 15:50:00,44.57,44.61,44.48,44.51,921657.0,42.9429,42.9814,42.8561,42.885,921657.0
2021-07-29 09:30:00,44.59,44.76,44.0,44.05,472238.0,42.9621,43.1259,42.3937,42.4418,472238.0
2021-07-29 09:40:00,44.06,44.32,43.81,43.83,555512.0,42.4515,42.702,42.2106,42.2299,555512.0
2021-07-29 09:50:00,43.83,43.94,43.61,43.66,605122.0,42.2299,42.3359,42.0179,42.0661,605122.0
2021-07-29 10:00:00,43.66,43.7,43.44,43.55,353536.0,42.0661,42.1046,41.8541,41.9601,353536.0
2021-07-29 10:10:00,43.55,43.64,43.35,43.47,1185698.0,41.9601,42.0468,41.7674,41.883,1185698.0
2021-07-29 10:20:00,43.47,43.51,43.32,43.4,918370.0,41.883,41.9216,41.7385,41.8156,918370.0
2021-07-29 10:30:00,43.4,43.48,43.24,43.48,740140.0,41.8156,41.8926,41.6614,41.8926,740140.0
2021-07-29 10:40:00,43.5,43.53,43.29,43.34,350864.0,41.9119,41.9408,41.7096,41.7578,350864.0
2021-07-29 10:50:00,43.35,43.65,43.25,43.48,1350261.0,41.7674,42.0564,41.671,41.8926,1350261.0
2021-07-29 11:00:00,43.49,43.59,43.4,43.48,943203.0,41.9023,41.9986,41.8156,41.8926,943203.0
2021-07-29 11:10:00,43.48,43.55,43.36,43.55,300854.0,41.8926,41.9601,41.777,41.9601,300854.0
2021-07-29 11:20:00,43.55,43.68,43.54,43.57,267857.0,41.9601,42.0853,41.9505,41.9794,267857.0
2021-07-29 11:30:00,43.57,43.87,43.55,43.86,278697.0,41.9794,42.2684,41.9601,42.2588,278697.0
2021-07-29 11:40:00,43.87,43.93,43.83,43.88,120027.0,42.2684,42.3262,42.2299,42.278,120027.0
2021-07-29 11:50:00,43.87,43.87,43.75,43.75,79284.0,42.2684,42.2684,42.1528,42.1528,79284.0
2021-07-29 12:00:00,43.76,43.86,43.71,43.81,97419.0,42.1624,42.2588,42.1143,42.2106,97419.0
2021-07-29 12:10:00,43.81,43.99,43.8,43.94,93267.0,42.2106,42.384,42.201,42.3359,93267.0
2021-07-29 12:20:00,43.94,44.01,43.94,43.98,216617.0,42.3359,42.4033,42.3359,42.3744,216617.0
2021-07-29 12:30:00,43.98,44.06,43.91,43.99,179499.0,42.3744,42.4515,42.3069,42.384,179499.0
2021-07-29 12:40:00,43.99,43.99,43.85,43.89,128292.0,42.384,42.384,42.2491,42.2877,128292.0
2021-07-29 12:50:00,43.91,44.02,43.9,43.99,167457.0,42.3069,42.4129,42.2973,42.384,167457.0
2021-07-29 13:00:00,43.98,44.13,43.97,44.01,172478.0,42.3744,42.5189,42.3648,42.4033,172478.0
2021-07-29 13:10:00,44.01,44.16,44.01,44.09,133167.0,42.4033,42.5478,42.4033,42.4804,133167.0
2021-07-29 13:20:00,44.09,44.17,44.0,44.12,150346.0,42.4804,42.5575,42.3937,42.5093,150346.0
2021-07-29 13:30:00,44.11,44.13,44.05,44.09,78785.0,42.4996,42.5189,42.4418,42.4804,78785.0
2021-07-29 13:40:00,44.09,44.1,43.97,44.0,84640.0,42.4804,42.49,42.3648,42.3937,84640.0
2021-07-29 13:50:00,43.99,44.02,43.88,43.98,61894.0,42.384,42.4129,42.278,42.3744,61894.0
2021-07-29 14:00:00,43.98,44.0,43.94,43.97,61039.0,42.3744,42.3937,42.3359,42.3648,61039.0
2021-07-29 14:10:00,43.97,43.97,43.78,43.8,67296.0,42.3648,42.3648,42.1817,42.201,67296.0
2021-07-29 14:20:00,43.8,43.81,43.65,43.67,150622.0,42.201,42.2106,42.0564,42.0757,150622.0
2021-07-29 14:30:00,43.68,43.7,43.52,43.53,135361.0,42.0853,42.1046,41.9312,41.9408,135361.0
2021-07-29 14:40:00,43.52,43.59,43.48,43.54,151771.0,41.9312,41.9986,41.8926,41.9505,151771.0
2021-07-29 14:50:00,43.54,43.56,43.45,43.47,118928.0,41.9505,41.9697,41.8637,41.883,118928.0
2021-07-29 15:00:00,43.47,43.47,43.28,43.3,167057.0,41.883,41.883,41.6999,41.7192,167057.0
2021-07-29 15:10:00,43.29,43.29,43.2,43.21,255349.0,41.7096,41.7096,41.6229,41.6325,255349.0
2021-07-29 15:20:00,43.21,43.28,43.1,43.11,240743.0,41.6325,41.6999,41.5265,41.5362,240743.0
2021-07-29 15:30:00,43.11,43.17,43.05,43.11,375664.0,41.5362,41.594,41.4783,41.5362,375664.0
2021-07-29 15:40:00,43.11,43.11,43.0,43.05,554503.0,41.5362,41.5362,41.4302,41.4783,554503.0
2021-07-29 15:50:00,43.05,43.08,42.9,42.99,1210910.0,41.4783,41.5073,41.3338,41.4205,1210910.0
2021-07-30 09:30:00,42.6,43.35,42.4,43.35,470587.0,41.0448,41.7674,40.8521,41.7674,470587.0
2021-07-30 09:40:00,43.36,43.42,43.25,43.32,216749.0,41.777,41.8348,41.671,41.7385,216749.0
2021-07-30 09:50:00,43.32,43.58,43.32,43.49,239930.0,41.7385,41.989,41.7385,41.9023,239930.0
2021-07-30 10:00:00,43.51,43.64,43.41,43.61,161124.0,41.9216,42.0468,41.8252,42.0179,161124.0
2021-07-30 10:10:00,43.6,43.62,43.1,43.13,198177.0,42.0083,42.0275,41.5265,41.5554,198177.0
2021-07-30 10:20:00,43.14,43.29,43.13,43.19,127896.0,41.5651,41.7096,41.5554,41.6132,127896.0
2021-07-30 10:30:00,43.2,43.3,43.07,43.09,131993.0,41.6229,41.7192,41.4976,41.5169,131993.0
2021-07-30 10:40:00,43.1,43.12,42.77,42.87,187769.0,41.5265,41.5458,41.2086,41.3049,187769.0
2021-07-30 10:50:00,42.87,42.94,42.81,42.82,80601.0,41.3049,41.3724,41.2471,41.2567,80601.0
2021-07-30 11:00:00,42.82,42.98,42.76,42.96,154057.0,41.2567,41.4109,41.1989,41.3916,154057.0
2021-07-30 11:10:00,42.96,42.99,42.89,42.92,95559.0,41.3916,41.4205,41.3242,41.3531,95559.0
2021-07-30 11:20:00,42.92,43.01,42.8,42.81,154910.0,41.3531,41.4398,41.2375,41.2471,154910.0
2021-07-30 11:30:00,42.81,42.83,42.7,42.73,123042.0,41.2471,41.2664,41.1411,41.17,123042.0
2021-07-30 11:40:00,42.73,43.04,42.7,43.02,308409.0,41.17,41.4687,41.1411,41.4494,308409.0
2021-07-30 11:50:00,43.01,43.07,42.82,42.91,110208.0,41.4398,41.4976,41.2567,41.3435,110208.0
2021-07-30 12:00:00,42.9,43.01,42.88,42.99,133366.0,41.3338,41.4398,41.3146,41.4205,133366.0
2021-07-30 12:10:00,42.99,43.01,42.92,42.93,86126.0,41.4205,41.4398,41.3531,41.3627,86126.0
2021-07-30 12:20:00,42.92,42.99,42.89,42.94,89485.0,41.3531,41.4205,41.3242,41.3724,89485.0
2021-07-30 12:30:00,42.94,43.02,42.92,43.02,74525.0,41.3724,41.4494,41.3531,41.4494,74525.0
2021-07-30 12:40:00,43.01,43.02,42.95,42.98,72638.0,41.4398,41.4494,41.382,41.4109,72638.0
2021-07-30 12:50:00,42.98,42.98,42.83,42.85,108212.0,41.4109,41.4109,41.2664,41.2856,108212.0
2021-07-30 13:00:00,42.86,42.92,42.75,42.91,107660.0,41.2953,41.3531,41.1893,41.3435,107660.0
2021-07-30 13:10:00,42.91,42.93,42.85,42.9,64935.0,41.3435,41.3627,41.2856,41.3338,64935.0
2021-07-30 13:20:00,42.91,42.97,42.88,42.9,65577.0,41.3435,41.4013,41.3146,41.3338,65577.0
2021-07-30 13:30:00,42.9,42.94,42.86,42.87,89202.0,41.3338,41.3724,41.2953,41.3049,89202.0
2021-07-30 13:40:00,42.88,42.89,42.79,42.84,70535.0,41.3146,41.3242,41.2278,41.276,70535.0
2021-07-30 13:50:00,42.83,42.84,42.74,42.79,69725.0,41.2664,41.276,41.1797,41.2278,69725.0
2021-07-30 14:00:00,42.79,42.8,42.69,42.74,131208.0,41.2278,41.2375,41.1315,41.1797,131208.0
2021-07-30 14:10:00,42.74,42.78,42.7,42.73,64112.0,41.1797,41.2182,41.1411,41.17,64112.0
2021-07-30 14:20:00,42.74,42.75,42.56,42.59,113437.0,41.1797,41.1893,41.0062,41.0351,113437.0
2021-07-30 14:30:00,42.59,42.6,42.52,42.52,100033.0,41.0351,41.0448,40.9677,40.9677,100033.0
2021-07-30 14:40:00,42.52,42.59,42.51,42.53,99752.0,40.9677,41.0351,40.9581,40.9773,99752.0
2021-07-30 14:50:00,42.53,42.58,42.51,42.53,119328.0,40.9773,41.0255,40.9581,40.9773,119328.0
2021-07-30 15:00:00,42.54,42.59,42.53,42.55,111743.0,40.987,41.0351,40.9773,40.9966,111743.0
2021-07-30 15:10:00,42.55,42.57,42.42,42.44,148935.0,40.9966,41.0159,40.8713,40.8906,148935.0
2021-07-30 15:20:00,42.44,42.45,42.3,42.36,197836.0,40.8906,40.9003,40.7557,40.8135,197836.0
2021-07-30 15:30:00,42.36,42.38,42.25,42.26,190854.0,40.8135,40.8328,40.7076,40.7172,190854.0
2021-07-30 15:40:00,42.27,42.34,42.2,42.32,297778.0,40.7268,40.7943,40.6594,40.775,297778.0
2021-07-30 15:50:00,42.31,42.39,42.27,42.35,646395.0,40.7654,40.8424,40.7268,40.8039,646395.0
2021-08-02 09:30:00,42.89,42.89,42.07,42.66,513545.0,41.3242,41.3242,40.5341,41.1026,513545.0
2021-08-02 09:40:00,42.66,43.16,42.65,43.0,389824.0,41.1026,41.5843,41.0929,41.4302,389824.0
2021-08-02 09:50:00,43.01,43.04,42.76,42.92,495880.0,41.4398,41.4687,41.1989,41.3531,495880.0
2021-08-02 10:00:00,42.91,43.06,42.72,42.76,143052.0,41.3435,41.488,41.1604,41.1989,143052.0
2021-08-02 10:10:00,42.76,42.87,42.48,42.5,359381.0,41.1989,41.3049,40.9292,40.9484,359381.0
2021-08-02 10:20:00,42.5,42.57,42.42,42.45,208238.0,40.9484,41.0159,40.8713,40.9003,208238.0
2021-08-02 10:30:00,42.46,42.6,42.4,42.51,237232.0,40.9099,41.0448,40.8521,40.9581,237232.0
2021-08-02 10:40:00,42.52,42.52,42.23,42.23,382828.0,40.9677,40.9677,40.6883,40.6883,382828.0
2021-08-02 10:50:00,42.24,42.28,42.09,42.2,356155.0,40.6979,40.7365,40.5534,40.6594,356155.0
2021-08-02 11:00:00,42.2,42.31,42.15,42.26,162151.0,40.6594,40.7654,40.6112,40.7172,162151.0
2021-08-02 11:10:00,42.25,42.29,42.03,42.03,147674.0,40.7076,40.7461,40.4956,40.4956,147674.0
2021-08-02 11:20:00,42.04,42.22,42.02,42.18,139687.0,40.5052,40.6786,40.4859,40.6401,139687.0
2021-08-02 11:30:00,42.19,42.27,42.12,42.22,132439.0,40.6497,40.7268,40.5823,40.6786,132439.0
2021-08-02 11:40:00,42.21,42.22,42.09,42.14,322701.0,40.669,40.6786,40.5534,40.6016,322701.0
2021-08-02 11:50:00,42.14,42.14,41.99,41.99,182714.0,40.6016,40.6016,40.457,40.457,182714.0
2021-08-02 12:00:00,42.0,42.07,41.92,42.0,160372.0,40.4667,40.5341,40.3896,40.4667,160372.0
2021-08-02 12:10:00,42.0,42.15,41.97,42.09,172314.0,40.4667,40.6112,40.4378,40.5534,172314.0
2021-08-02 12:20:00,42.09,42.17,42.05,42.14,115854.0,40.5534,40.6305,40.5149,40.6016,115854.0
2021-08-02 12:30:00,42.14,42.26,42.12,42.24,154472.0,40.6016,40.7172,40.5823,40.6979,154472.0
2021-08-02 12:40:00,42.23,42.25,42.17,42.24,78726.0,40.6883,40.7076,40.6305,40.6979,78726.0
2021-08-02 12:50:00,42.25,42.26,42.17,42.22,85903.0,40.7076,40.7172,40.6305,40.6786,85903.0
2021-08-02 13:00:00,42.23,42.24,42.06,42.07,155563.0,40.6883,40.6979,40.5245,40.5341,155563.0
2021-08-02 13:10:00,42.08,42.17,42.06,42.13,218649.0,40.5438,40.6305,40.5245,40.5919,218649.0
2021-08-02 13:20:00,42.13,42.19,42.09,42.16,120240.0,40.5919,40.6497,40.5534,40.6208,120240.0
2021-08-02 13:30:00,42.16,42.17,42.09,42.14,71197.0,40.6208,40.6305,40.5534,40.6016,71197.0
2021-08-02 13:40:00,42.14,42.17,41.87,41.9,627248.0,40.6016,40.6305,40.3414,40.3703,627248.0
2021-08-02 13:50:00,41.91,42.0,41.85,41.91,316133.0,40.38,40.4667,40.3222,40.38,316133.0
2021-08-02 14:00:00,41.9,41.94,41.76,41.82,405478.0,40.3703,40.4089,40.2354,40.2933,405478.0
2021-08-02 14:10:00,41.81,41.97,41.79,41.86,203131.0,40.2836,40.4378,40.2643,40.3318,203131.0
2021-08-02 14:20:00,41.87,41.94,41.78,41.81,168577.0,40.3414,40.4089,40.2547,40.2836,168577.0
2021-08-02 14:30:00,41.8,41.92,41.79,41.89,87283.0,40.274,40.3896,40.2643,40.3607,87283.0
2021-08-02 14:40:00,41.9,41.91,41.81,41.85,85943.0,40.3703,40.38,40.2836,40.3222,85943.0
2021-08-02 14:50:00,41.85,41.87,41.69,41.76,159736.0,40.3222,40.3414,40.168,40.2354,159736.0
2021-08-02 15:00:00,41.76,41.85,41.74,41.75,93490.0,40.2354,40.3222,40.2162,40.2258,93490.0
2021-08-02 15:10:00,41.75,41.78,41.68,41.71,156293.0,40.2258,40.2547,40.1584,40.1873,156293.0
2021-08-02 15:20:00,41.71,41.73,41.61,41.65,230033.0,40.1873,40.2065,40.0909,40.1295,230033.0
2021-08-02 15:30:00,41.65,41.7,41.57,41.62,244484.0,40.1295,40.1776,40.0524,40.1006,244484.0
2021-08-02 15:40:00,41.62,41.66,41.54,41.55,249140.0,40.1006,40.1391,40.0235,40.0331,249140.0
2021-08-02 15:50:00,41.55,41.62,41.45,41.5,816591.0,40.0331,40.1006,39.9368,39.9849,816591.0
2021-08-03 09:30:00,41.45,41.47,40.63,40.7,689360.0,39.9368,39.956,39.1467,39.2141,689360.0
2021-08-03 09:40:00,40.7,40.75,40.08,40.15,815657.0,39.2141,39.2623,38.6168,38.6842,815657.0
2021-08-03 09:50:00,40.14,40.4,39.97,40.28,886105.0,38.6746,38.9251,38.5108,38.8095,886105.0
2021-08-03 10:00:00,40.28,40.3,39.97,39.99,480576.0,38.8095,38.8287,38.5108,38.5301,480576.0
2021-08-03 10:10:00,39.99,40.12,39.77,40.04,1300328.0,38.5301,38.6553,38.3181,38.5782,1300328.0
2021-08-03 10:20:00,40.02,40.11,39.79,39.98,1051655.0,38.559,38.6457,38.3374,38.5204,1051655.0
2021-08-03 10:30:00,39.97,40.0,39.74,39.86,770198.0,38.5108,38.5397,38.2892,38.4048,770198.0
2021-08-03 10:40:00,39.86,40.28,39.8,40.26,329510.0,38.4048,38.8095,38.347,38.7902,329510.0
2021-08-03 10:50:00,40.26,40.27,39.76,39.79,472757.0,38.7902,38.7998,38.3085,38.3374,472757.0
2021-08-03 11:00:00,39.78,39.89,39.69,39.71,579589.0,38.3277,38.4337,38.241,38.2603,579589.0
2021-08-03 11:10:00,39.7,39.9,39.54,39.82,537130.0,38.2506,38.4433,38.0965,38.3663,537130.0
2021-08-03 11:20:00,39.83,40.0,39.75,40.0,228524.0,38.3759,38.5397,38.2988,38.5397,228524.0
2021-08-03 11:30:00,40.0,40.27,39.97,40.25,259647.0,38.5397,38.7998,38.5108,38.7806,259647.0
2021-08-03 11:40:00,40.26,40.32,40.14,40.19,190249.0,38.7902,38.848,38.6746,38.7228,190249.0
2021-08-03 11:50:00,40.18,40.2,39.93,40.05,184540.0,38.7131,38.7324,38.4722,38.5879,184540.0
2021-08-03 12:00:00,40.05,40.24,40.0,40.13,180125.0,38.5879,38.7709,38.5397,38.6649,180125.0
2021-08-03 12:10:00,40.14,40.19,40.08,40.09,98745.0,38.6746,38.7228,38.6168,38.6264,98745.0
2021-08-03 12:20:00,40.1,40.13,40.04,40.05,111645.0,38.636,38.6649,38.5782,38.5879,111645.0
2021-08-03 12:30:00,40.05,40.05,39.89,39.94,149166.0,38.5879,38.5879,38.4337,38.4819,149166.0
2021-08-03 12:40:00,39.93,39.96,39.85,39.94,124293.0,38.4722,38.5012,38.3952,38.4819,124293.0
2021-08-03 12:50:00,39.93,40.06,39.9,40.0,207871.0,38.4722,38.5975,38.4433,38.5397,207871.0
2021-08-03 13:00:00,40.01,40.01,39.78,39.82,199704.0,38.5493,38.5493,38.3277,38.3663,199704.0
2021-08-03 13:10:00,39.83,39.84,39.75,39.84,396353.0,38.3759,38.3855,38.2988,38.3855,396353.0
2021-08-03 13:20:00,39.84,39.87,39.7,39.75,337978.0,38.3855,38.4144,38.2506,38.2988,337978.0
2021-08-03 13:30:00,39.74,39.85,39.74,39.79,305643.0,38.2892,38.3952,38.2892,38.3374,305643.0
2021-08-03 13:40:00,39.78,39.96,39.76,39.93,114779.0,38.3277,38.5012,38.3085,38.4722,114779.0
2021-08-03 13:50:00,39.93,40.15,39.91,40.09,230925.0,38.4722,38.6842,38.453,38.6264,230925.0
2021-08-03 14:00:00,40.1,40.1,39.9,39.94,128386.0,38.636,38.636,38.4433,38.4819,128386.0
2021-08-03 14:10:00,39.94,39.97,39.87,39.9,109345.0,38.4819,38.5108,38.4144,38.4433,109345.0
2021-08-03 14:20:00,39.89,39.98,39.84,39.95,174776.0,38.4337,38.5204,38.3855,38.4915,174776.0
2021-08-03 14:30:00,39.96,40.05,39.87,39.98,228363.0,38.5012,38.5879,38.4144,38.5204,228363.0
2021-08-03 14:40:00,40.0,40.06,39.9,39.95,169340.0,38.5397,38.5975,38.4433,38.4915,169340.0
2021-08-03 14:50:00,39.94,39.95,39.87,39.9,121238.0,38.4819,38.4915,38.4144,38.4433,121238.0
2021-08-03 15:00:00,39.9,40.0,39.87,39.99,164267.0,38.4433,38.5397,38.4144,38.5301,164267.0
2021-08-03 15:10:00,39.98,39.99,39.9,39.97,148077.0,38.5204,38.5301,38.4433,38.5108,148077.0
2021-08-03 15:20:00,39.97,40.07,39.96,40.0,165754.0,38.5108,38.6071,38.5012,38.5397,165754.0
2021-08-03 15:30:00,39.99,40.11,39.93,40.06,280931.0,38.5301,38.6457,38.4722,38.5975,280931.0
2021-08-03 15:40:00,40.05,40.12,40.03,40.1,283790.0,38.5879,38.6553,38.5686,38.636,283790.0
2021-08-03 15:50:00,40.1,40.16,40.03,40.13,677363.0,38.636,38.6939,38.5686,38.6649,677363.0
2021-08-04 09:30:00,39.88,40.4,39.66,40.17,581852.0,38.4241,38.9251,38.2121,38.7035,581852.0
2021-08-04 09:40:00,40.17,40.22,39.78,39.86,426064.0,38.7035,38.7517,38.3277,38.4048,426064.0
2021-08-04 09:50:00,39.85,39.95,39.66,39.67,378759.0,38.3952,38.4915,38.2121,38.2217,378759.0
2021-08-04 10:00:00,39.67,39.72,39.12,39.44,786043.0,38.2217,38.2699,37.6918,38.0001,786043.0
2021-08-04 10:10:00,39.45,39.75,39.35,39.53,324420.0,38.0098,38.2988,37.9134,38.0869,324420.0
2021-08-04 10:20:00,39.52,39.63,39.42,39.51,272274.0,38.0772,38.1832,37.9809,38.0676,272274.0
2021-08-04 10:30:00,39.51,39.51,39.2,39.27,392164.0,38.0676,38.0676,37.7689,37.8363,392164.0
2021-08-04 10:40:00,39.27,39.44,39.26,39.43,217095.0,37.8363,38.0001,37.8267,37.9905,217095.0
2021-08-04 10:50:00,39.43,39.47,39.26,39.38,150676.0,37.9905,38.029,37.8267,37.9423,150676.0
2021-08-04 11:00:00,39.37,39.51,39.25,39.51,274820.0,37.9327,38.0676,37.8171,38.0676,274820.0
2021-08-04 11:10:00,39.51,39.68,39.45,39.67,266621.0,38.0676,38.2314,38.0098,38.2217,266621.0
2021-08-04 11:20:00,39.66,39.79,39.65,39.73,243505.0,38.2121,38.3374,38.2025,38.2796,243505.0
2021-08-04 11:30:00,39.72,39.72,39.53,39.61,222932.0,38.2699,38.2699,38.0869,38.1639,222932.0
2021-08-04 11:40:00,39.6,39.62,39.4,39.43,120164.0,38.1543,38.1736,37.9616,37.9905,120164.0
2021-08-04 11:50:00,39.43,39.5,39.3,39.33,233075.0,37.9905,38.0579,37.8652,37.8942,233075.0
2021-08-04 12:00:00,39.33,39.35,39.18,39.2,224813.0,37.8942,37.9134,37.7496,37.7689,224813.0
2021-08-04 12:10:00,39.2,39.21,39.07,39.13,232643.0,37.7689,37.7785,37.6436,37.7015,232643.0
2021-08-04 12:20:00,39.12,39.17,39.01,39.07,270742.0,37.6918,37.74,37.5858,37.6436,270742.0
2021-08-04 12:30:00,39.08,39.19,39.04,39.12,142765.0,37.6533,37.7593,37.6147,37.6918,142765.0
2021-08-04 12:40:00,39.1,39.11,39.01,39.09,195202.0,37.6726,37.6822,37.5858,37.6629,195202.0
2021-08-04 12:50:00,39.09,39.13,39.05,39.09,208401.0,37.6629,37.7015,37.6244,37.6629,208401.0
2021-08-04 13:00:00,39.08,39.16,39.01,39.1,126376.0,37.6533,37.7304,37.5858,37.6726,126376.0
2021-08-04 13:10:00,39.1,39.18,39.04,39.08,119850.0,37.6726,37.7496,37.6147,37.6533,119850.0
2021-08-04 13:20:00,39.07,39.09,38.96,38.97,228124.0,37.6436,37.6629,37.5377,37.5473,228124.0
2021-08-04 13:30:00,38.97,38.99,38.9,38.93,164829.0,37.5473,37.5666,37.4799,37.5088,164829.0
2021-08-04 13:40:00,38.92,39.02,38.91,38.98,109077.0,37.4991,37.5955,37.4895,37.5569,109077.0
2021-08-04 13:50:00,38.97,39.02,38.83,39.01,219350.0,37.5473,37.5955,37.4124,37.5858,219350.0
2021-08-04 14:00:00,39.01,39.04,38.9,38.95,125277.0,37.5858,37.6147,37.4799,37.528,125277.0
2021-08-04 14:10:00,38.96,38.97,38.89,38.9,102395.0,37.5377,37.5473,37.4702,37.4799,102395.0
2021-08-04 14:20:00,38.9,39.05,38.89,39.01,160914.0,37.4799,37.6244,37.4702,37.5858,160914.0
2021-08-04 14:30:00,39.01,39.05,38.95,39.04,150524.0,37.5858,37.6244,37.528,37.6147,150524.0
2021-08-04 14:40:00,39.04,39.05,38.92,38.98,225471.0,37.6147,37.6244,37.4991,37.5569,225471.0
2021-08-04 14:50:00,38.99,39.13,38.98,39.05,230208.0,37.5666,37.7015,37.5569,37.6244,230208.0
2021-08-04 15:00:00,39.06,39.07,38.94,38.98,156920.0,37.634,37.6436,37.5184,37.5569,156920.0
2021-08-04 15:10:00,38.97,38.98,38.79,38.82,174626.0,37.5473,37.5569,37.3739,37.4028,174626.0
2021-08-04 15:20:00,38.83,38.85,38.75,38.84,247402.0,37.4124,37.4317,37.3353,37.422,247402.0
2021-08-04 15:30:00,38.84,38.92,38.76,38.89,323379.0,37.422,37.4991,37.345,37.4702,323379.0
2021-08-04 15:40:00,38.88,38.88,38.74,38.81,352700.0,37.4606,37.4606,37.3257,37.3931,352700.0
2021-08-04 15:50:00,38.81,38.88,38.79,38.85,561032.0,37.3931,37.4606,37.3739,37.4317,561032.0
2021-08-05 09:30:00,39.12,39.78,39.07,39.47,512875.0,37.6918,38.3277,37.6436,38.029,512875.0
2021-08-05 09:40:00,39.46,39.75,39.4,39.46,377348.0,38.0194,38.2988,37.9616,38.0194,377348.0
2021-08-05 09:50:00,39.46,40.09,39.44,40.08,572533.0,38.0194,38.6264,38.0001,38.6168,572533.0
2021-08-05 10:00:00,40.09,40.31,39.83,40.1,422647.0,38.6264,38.8384,38.3759,38.636,422647.0
2021-08-05 10:10:00,40.09,40.1,39.84,39.96,231205.0,38.6264,38.636,38.3855,38.5012,231205.0
2021-08-05 10:20:00,39.96,40.57,39.91,40.49,437634.0,38.5012,39.0889,38.453,39.0118,437634.0
2021-08-05 10:30:00,40.48,40.96,40.48,40.71,667369.0,39.0022,39.4646,39.0022,39.2238,667369.0
2021-08-05 10:40:00,40.72,40.82,40.54,40.71,427506.0,39.2334,39.3298,39.06,39.2238,427506.0
2021-08-05 10:50:00,40.71,40.89,40.58,40.63,259310.0,39.2238,39.3972,39.0985,39.1467,259310.0
2021-08-05 11:00:00,40.63,40.9,40.61,40.83,364174.0,39.1467,39.4068,39.1274,39.3394,364174.0
2021-08-05 11:10:00,40.82,41.12,40.77,41.05,282825.0,39.3298,39.6188,39.2816,39.5514,282825.0
2021-08-05 11:20:00,41.04,41.06,40.79,41.0,273119.0,39.5417,39.561,39.3009,39.5032,273119.0
2021-08-05 11:30:00,41.0,41.09,40.89,40.97,277245.0,39.5032,39.5899,39.3972,39.4743,277245.0
2021-08-05 11:40:00,40.97,40.99,40.77,40.84,209572.0,39.4743,39.4936,39.2816,39.349,209572.0
2021-08-05 11:50:00,40.83,40.98,40.81,40.96,138851.0,39.3394,39.4839,39.3201,39.4646,138851.0
2021-08-05 12:00:00,40.97,40.99,40.89,40.91,198053.0,39.4743,39.4936,39.3972,39.4165,198053.0
2021-08-05 12:10:00,40.92,41.11,40.88,40.94,304400.0,39.4261,39.6092,39.3876,39.4454,304400.0
2021-08-05 12:20:00,40.95,40.97,40.79,40.82,121806.0,39.455,39.4743,39.3009,39.3298,121806.0
2021-08-05 12:30:00,40.82,40.92,40.69,40.75,143439.0,39.3298,39.4261,39.2045,39.2623,143439.0
2021-08-05 12:40:00,40.74,40.79,40.64,40.72,191188.0,39.2527,39.3009,39.1563,39.2334,191188.0
2021-08-05 12:50:00,40.73,40.75,40.66,40.67,172682.0,39.243,39.2623,39.1756,39.1852,172682.0
2021-08-05 13:00:00,40.68,40.82,40.62,40.81,129560.0,39.1949,39.3298,39.1371,39.3201,129560.0
2021-08-05 13:10:00,40.82,40.82,40.63,40.68,320956.0,39.3298,39.3298,39.1467,39.1949,320956.0
2021-08-05 13:20:00,40.69,40.79,40.65,40.79,102104.0,39.2045,39.3009,39.166,39.3009,102104.0
2021-08-05 13:30:00,40.78,40.88,40.67,40.88,161171.0,39.2912,39.3876,39.1852,39.3876,161171.0
2021-08-05 13:40:00,40.88,40.98,40.84,40.98,116311.0,39.3876,39.4839,39.349,39.4839,116311.0
2021-08-05 13:50:00,40.97,41.04,40.85,40.94,148397.0,39.4743,39.5417,39.3587,39.4454,148397.0
2021-08-05 14:00:00,40.94,40.99,40.86,40.9,153224.0,39.4454,39.4936,39.3683,39.4068,153224.0
2021-08-05 14:10:00,40.91,41.0,40.9,40.98,98285.0,39.4165,39.5032,39.4068,39.4839,98285.0
2021-08-05 14:20:00,40.98,41.03,40.88,41.0,136334.0,39.4839,39.5321,39.3876,39.5032,136334.0
2021-08-05 14:30:00,41.01,41.03,40.93,40.99,144741.0,39.5128,39.5321,39.4357,39.4936,144741.0
2021-08-05 14:40:00,40.98,41.01,40.78,40.79,158576.0,39.4839,39.5128,39.2912,39.3009,158576.0
2021-08-05 14:50:00,40.79,40.86,40.7,40.72,172084.0,39.3009,39.3683,39.2141,39.2334,172084.0
2021-08-05 15:00:00,40.73,40.89,40.7,40.86,137759.0,39.243,39.3972,39.2141,39.3683,137759.0
2021-08-05 15:10:00,40.85,40.88,40.71,40.73,127634.0,39.3587,39.3876,39.2238,39.243,127634.0
2021-08-05 15:20:00,40.74,40.83,40.72,40.8,130295.0,39.2527,39.3394,39.2334,39.3105,130295.0
2021-08-05 15:30:00,40.8,40.85,40.74,40.77,170072.0,39.3105,39.3587,39.2527,39.2816,170072.0
2021-08-05 15:40:00,40.76,40.77,40.67,40.68,270657.0,39.2719,39.2816,39.1852,39.1949,270657.0
2021-08-05 15:50:00,40.68,40.78,40.68,40.76,596639.0,39.1949,39.2912,39.1949,39.2719,596639.0
2021-08-06 09:30:00,40.98,41.52,40.75,41.22,763294.0,39.4839,40.0042,39.2623,39.7152,763294.0
2021-08-06 09:40:00,41.23,41.51,41.18,41.34,398304.0,39.7248,39.9946,39.6766,39.8308,398304.0
2021-08-06 09:50:00,41.35,41.43,41.01,41.13,292337.0,39.8404,39.9175,39.5128,39.6284,292337.0
2021-08-06 10:00:00,41.12,41.34,40.98,41.0,218981.0,39.6188,39.8308,39.4839,39.5032,218981.0
2021-08-06 10:10:00,41.0,41.26,40.98,41.13,184878.0,39.5032,39.7537,39.4839,39.6284,184878.0
2021-08-06 10:20:00,41.1,41.22,41.06,41.08,148736.0,39.5995,39.7152,39.561,39.5803,148736.0
2021-08-06 10:30:00,41.08,41.23,40.89,40.92,159765.0,39.5803,39.7248,39.3972,39.4261,159765.0
2021-08-06 10:40:00,40.91,40.98,40.87,40.92,135005.0,39.4165,39.4839,39.3779,39.4261,135005.0
2021-08-06 10:50:00,40.92,41.12,40.92,41.09,189037.0,39.4261,39.6188,39.4261,39.5899,189037.0
2021-08-06 11:00:00,41.08,41.12,40.9,40.91,137690.0,39.5803,39.6188,39.4068,39.4165,137690.0
2021-08-06 11:10:00,40.91,41.01,40.88,40.89,116164.0,39.4165,39.5128,39.3876,39.3972,116164.0
2021-08-06 11:20:00,40.91,41.0,40.81,40.92,228685.0,39.4165,39.5032,39.3201,39.4261,228685.0
2021-08-06 11:30:00,40.9,40.91,40.66,40.69,152333.0,39.4068,39.4165,39.1756,39.2045,152333.0
2021-08-06 11:40:00,40.7,40.74,40.67,40.68,87064.0,39.2141,39.2527,39.1852,39.1949,87064.0
2021-08-06 11:50:00,40.69,40.73,40.67,40.73,71293.0,39.2045,39.243,39.1852,39.243,71293.0
2021-08-06 12:00:00,40.73,40.75,40.65,40.68,86600.0,39.243,39.2623,39.166,39.1949,86600.0
2021-08-06 12:10:00,40.68,40.75,40.63,40.75,70854.0,39.1949,39.2623,39.1467,39.2623,70854.0
2021-08-06 12:20:00,40.75,40.84,40.74,40.8,120435.0,39.2623,39.349,39.2527,39.3105,120435.0
2021-08-06 12:30:00,40.8,40.88,40.71,40.73,105000.0,39.3105,39.3876,39.2238,39.243,105000.0
2021-08-06 12:40:00,40.73,40.74,40.65,40.7,91982.0,39.243,39.2527,39.166,39.2141,91982.0
2021-08-06 12:50:00,40.7,40.75,40.69,40.73,49549.0,39.2141,39.2623,39.2045,39.243,49549.0
2021-08-06 13:00:00,40.73,40.83,40.7,40.78,88553.0,39.243,39.3394,39.2141,39.2912,88553.0
2021-08-06 13:10:00,40.78,40.84,40.77,40.78,97652.0,39.2912,39.349,39.2816,39.2912,97652.0
2021-08-06 13:20:00,40.79,40.88,40.78,40.8,115211.0,39.3009,39.3876,39.2912,39.3105,115211.0
2021-08-06 13:30:00,40.8,40.87,40.8,40.83,53010.0,39.3105,39.3779,39.3105,39.3394,53010.0
2021-08-06 13:40:00,40.84,40.88,40.81,40.86,58119.0,39.349,39.3876,39.3201,39.3683,58119.0
2021-08-06 13:50:00,40.86,40.97,40.86,40.91,101258.0,39.3683,39.4743,39.3683,39.4165,101258.0
2021-08-06 14:00:00,40.9,40.92,40.86,40.88,64482.0,39.4068,39.4261,39.3683,39.3876,64482.0
2021-08-06 14:10:00,40.88,40.9,40.81,40.84,83760.0,39.3876,39.4068,39.3201,39.349,83760.0
2021-08-06 14:20:00,40.83,40.88,40.78,40.79,67560.0,39.3394,39.3876,39.2912,39.3009,67560.0
2021-08-06 14:30:00,40.8,40.82,40.75,40.77,105437.0,39.3105,39.3298,39.2623,39.2816,105437.0
2021-08-06 14:40:00,40.77,40.79,40.72,40.72,62500.0,39.2816,39.3009,39.2334,39.2334,62500.0
2021-08-06 14:50:00,40.72,40.81,40.71,40.77,71342.0,39.2334,39.3201,39.2238,39.2816,71342.0
2021-08-06 15:00:00,40.76,40.79,40.72,40.77,85774.0,39.2719,39.3009,39.2334,39.2816,85774.0
2021-08-06 15:10:00,40.77,40.8,40.75,40.77,78719.0,39.2816,39.3105,39.2623,39.2816,78719.0
2021-08-06 15:20:00,40.77,40.87,40.76,40.81,101695.0,39.2816,39.3779,39.2719,39.3201,101695.0
2021-08-06 15:30:00,40.8,40.88,40.77,40.85,93245.0,39.3105,39.3876,39.2816,39.3587,93245.0
2021-08-06 15:40:00,40.86,40.86,40.79,40.8,138711.0,39.3683,39.3683,39.3009,39.3105,138711.0
2021-08-06 15:50:00,40.79,40.87,40.77,40.87,402173.0,39.3009,39.3779,39.2816,39.3779,402173.0
2021-08-09 09:30:00,40.84,40.84,39.89,39.92,422227.0,39.349,39.349,38.4337,38.4626,422227.0
2021-08-09 09:40:00,39.93,39.97,39.59,39.67,474421.0,38.4722,38.5108,38.1447,38.2217,474421.0
2021-08-09 09:50:00,39.67,39.81,39.5,39.73,274574.0,38.2217,38.3566,38.0579,38.2796,274574.0
2021-08-09 10:00:00,39.73,39.82,39.57,39.59,179862.0,38.2796,38.3663,38.1254,38.1447,179862.0
2021-08-09 10:10:00,39.59,39.83,39.53,39.76,174366.0,38.1447,38.3759,38.0869,38.3085,174366.0
2021-08-09 10:20:00,39.77,39.93,39.77,39.82,202021.0,38.3181,38.4722,38.3181,38.3663,202021.0
2021-08-09 10:30:00,39.82,39.87,39.72,39.75,178510.0,38.3663,38.4144,38.2699,38.2988,178510.0
2021-08-09 10:40:00,39.76,39.93,39.71,39.86,134109.0,38.3085,38.4722,38.2603,38.4048,134109.0
2021-08-09 10:50:00,39.87,39.99,39.82,39.93,117994.0,38.4144,38.5301,38.3663,38.4722,117994.0
2021-08-09 11:00:00,39.93,40.06,39.91,40.04,127658.0,38.4722,38.5975,38.453,38.5782,127658.0
2021-08-09 11:10:00,40.03,40.21,39.97,40.19,241321.0,38.5686,38.742,38.5108,38.7228,241321.0
2021-08-09 11:20:00,40.18,40.28,40.14,40.27,161517.0,38.7131,38.8095,38.6746,38.7998,161517.0
2021-08-09 11:30:00,40.28,40.3,40.19,40.26,170292.0,38.8095,38.8287,38.7228,38.7902,170292.0
2021-08-09 11:40:00,40.25,40.27,40.17,40.24,137822.0,38.7806,38.7998,38.7035,38.7709,137822.0
2021-08-09 11:50:00,40.23,40.38,40.22,40.34,143368.0,38.7613,38.9058,38.7517,38.8673,143368.0
2021-08-09 12:00:00,40.34,40.36,40.25,40.31,137756.0,38.8673,38.8866,38.7806,38.8384,137756.0
2021-08-09 12:10:00,40.31,40.42,40.28,40.39,177612.0,38.8384,38.9444,38.8095,38.9155,177612.0
2021-08-09 12:20:00,40.39,40.53,40.36,40.44,223240.0,38.9155,39.0503,38.8866,38.9636,223240.0
2021-08-09 12:30:00,40.45,40.51,40.39,40.41,133293.0,38.9733,39.0311,38.9155,38.9347,133293.0
2021-08-09 12:40:00,40.41,40.41,40.13,40.19,137979.0,38.9347,38.9347,38.6649,38.7228,137979.0
2021-08-09 12:50:00,40.18,40.21,40.15,40.19,117400.0,38.7131,38.742,38.6842,38.7228,117400.0
2021-08-09 13:00:00,40.19,40.32,40.18,40.32,162673.0,38.7228,38.848,38.7131,38.848,162673.0
2021-08-09 13:10:00,40.32,40.37,40.28,40.37,114085.0,38.848,38.8962,38.8095,38.8962,114085.0
2021-08-09 13:20:00,40.37,40.43,40.34,40.41,91638.0,38.8962,38.954,38.8673,38.9347,91638.0
2021-08-09 13:30:00,40.41,40.49,40.39,40.44,87898.0,38.9347,39.0118,38.9155,38.9636,87898.0
2021-08-09 13:40:00,40.43,40.58,40.42,40.52,105584.0,38.954,39.0985,38.9444,39.0407,105584.0
2021-08-09 13:50:00,40.53,40.6,40.45,40.49,116133.0,39.0503,39.1178,38.9733,39.0118,116133.0
2021-08-09 14:00:00,40.48,40.5,40.44,40.5,53545.0,39.0022,39.0214,38.9636,39.0214,53545.0
2021-08-09 14:10:00,40.5,40.58,40.49,40.58,60051.0,39.0214,39.0985,39.0118,39.0985,60051.0
2021-08-09 14:20:00,40.58,40.6,40.52,40.53,105190.0,39.0985,39.1178,39.0407,39.0503,105190.0
2021-08-09 14:30:00,40.53,40.68,40.52,40.68,123070.0,39.0503,39.1949,39.0407,39.1949,123070.0
2021-08-09 14:40:00,40.67,40.71,40.62,40.67,100257.0,39.1852,39.2238,39.1371,39.1852,100257.0
2021-08-09 14:50:00,40.66,40.78,40.65,40.78,82890.0,39.1756,39.2912,39.166,39.2912,82890.0
2021-08-09 15:00:00,40.78,40.85,40.74,40.84,246925.0,39.2912,39.3587,39.2527,39.349,246925.0
2021-08-09 15:10:00,40.84,40.85,40.79,40.82,204773.0,39.349,39.3587,39.3009,39.3298,204773.0
2021-08-09 15:20:00,40.82,40.85,40.72,40.76,235752.0,39.3298,39.3587,39.2334,39.2719,235752.0
2021-08-09 15:30:00,40.76,40.79,40.7,40.71,176239.0,39.2719,39.3009,39.2141,39.2238,176239.0
2021-08-09 15:40:00,40.71,40.73,40.65,40.66,263366.0,39.2238,39.243,39.166,39.1756,263366.0
2021-08-09 15:50:00,40.66,40.71,40.63,40.64,647705.0,39.1756,39.2238,39.1467,39.1563,647705.0
2021-08-10 09:30:00,40.73,41.27,40.7,40.93,340544.0,39.243,39.7633,39.2141,39.4357,340544.0
2021-08-10 09:40:00,40.93,41.1,40.55,40.66,318075.0,39.4357,39.5995,39.0696,39.1756,318075.0
2021-08-10 09:50:00,40.66,40.97,40.59,40.9,157138.0,39.1756,39.4743,39.1082,39.4068,157138.0
2021-08-10 10:00:00,40.9,40.98,40.74,40.92,105832.0,39.4068,39.4839,39.2527,39.4261,105832.0
2021-08-10 10:10:00,40.92,41.04,40.89,40.95,119613.0,39.4261,39.5417,39.3972,39.455,119613.0
2021-08-10 10:20:00,40.95,40.97,40.73,40.8,78637.0,39.455,39.4743,39.243,39.3105,78637.0
2021-08-10 10:30:00,40.8,40.88,40.69,40.84,108706.0,39.3105,39.3876,39.2045,39.349,108706.0
2021-08-10 10:40:00,40.84,40.88,40.59,40.7,193042.0,39.349,39.3876,39.1082,39.2141,193042.0
2021-08-10 10:50:00,40.7,40.72,40.54,40.56,130834.0,39.2141,39.2334,39.06,39.0793,130834.0
2021-08-10 11:00:00,40.56,40.67,40.48,40.67,229245.0,39.0793,39.1852,39.0022,39.1852,229245.0
2021-08-10 11:10:00,40.67,40.68,40.59,40.61,88095.0,39.1852,39.1949,39.1082,39.1274,88095.0
2021-08-10 11:20:00,40.58,40.82,40.55,40.81,137251.0,39.0985,39.3298,39.0696,39.3201,137251.0
2021-08-10 11:30:00,40.81,40.87,40.77,40.84,159723.0,39.3201,39.3779,39.2816,39.349,159723.0
2021-08-10 11:40:00,40.83,40.89,40.76,40.81,132474.0,39.3394,39.3972,39.2719,39.3201,132474.0
2021-08-10 11:50:00,40.81,40.93,40.78,40.87,147274.0,39.3201,39.4357,39.2912,39.3779,147274.0
2021-08-10 12:00:00,40.87,40.94,40.82,40.87,93899.0,39.3779,39.4454,39.3298,39.3779,93899.0
2021-08-10 12:10:00,40.88,40.91,40.8,40.85,120934.0,39.3876,39.4165,39.3105,39.3587,120934.0
2021-08-10 12:20:00,40.84,40.86,40.72,40.74,99383.0,39.349,39.3683,39.2334,39.2527,99383.0
2021-08-10 12:30:00,40.73,40.75,40.65,40.66,78694.0,39.243,39.2623,39.166,39.1756,78694.0
2021-08-10 12:40:00,40.66,40.7,40.65,40.65,141487.0,39.1756,39.2141,39.166,39.166,141487.0
2021-08-10 12:50:00,40.65,40.67,40.62,40.64,70386.0,39.166,39.1852,39.1371,39.1563,70386.0
2021-08-10 13:00:00,40.64,40.73,40.6,40.72,66802.0,39.1563,39.243,39.1178,39.2334,66802.0
2021-08-10 13:10:00,40.71,40.83,40.7,40.8,64860.0,39.2238,39.3394,39.2141,39.3105,64860.0
2021-08-10 13:20:00,40.8,40.89,40.79,40.89,84115.0,39.3105,39.3972,39.3009,39.3972,84115.0
2021-08-10 13:30:00,40.89,40.93,40.78,40.79,103202.0,39.3972,39.4357,39.2912,39.3009,103202.0
2021-08-10 13:40:00,40.8,40.91,40.79,40.87,119076.0,39.3105,39.4165,39.3009,39.3779,119076.0
2021-08-10 13:50:00,40.86,40.93,40.84,40.92,118840.0,39.3683,39.4357,39.349,39.4261,118840.0
2021-08-10 14:00:00,40.93,40.96,40.92,40.95,127806.0,39.4357,39.4646,39.4261,39.455,127806.0
2021-08-10 14:10:00,40.95,41.05,40.93,41.05,220541.0,39.455,39.5514,39.4357,39.5514,220541.0
2021-08-10 14:20:00,41.04,41.2,40.99,41.09,288024.0,39.5417,39.6959,39.4936,39.5899,288024.0
2021-08-10 14:30:00,41.09,41.15,41.06,41.08,98919.0,39.5899,39.6477,39.561,39.5803,98919.0
2021-08-10 14:40:00,41.08,41.12,41.04,41.05,86326.0,39.5803,39.6188,39.5417,39.5514,86326.0
2021-08-10 14:50:00,41.05,41.05,40.98,40.98,82235.0,39.5514,39.5514,39.4839,39.4839,82235.0
2021-08-10 15:00:00,40.99,41.0,40.92,40.93,71809.0,39.4936,39.5032,39.4261,39.4357,71809.0
2021-08-10 15:10:00,40.92,40.93,40.89,40.91,70649.0,39.4261,39.4357,39.3972,39.4165,70649.0
2021-08-10 15:20:00,40.91,40.96,40.88,40.94,104007.0,39.4165,39.4646,39.3876,39.4454,104007.0
2021-08-10 15:30:00,40.94,40.99,40.93,40.98,122104.0,39.4454,39.4936,39.4357,39.4839,122104.0
2021-08-10 15:40:00,40.98,41.01,40.94,40.98,238422.0,39.4839,39.5128,39.4454,39.4839,238422.0
2021-08-10 15:50:00,40.98,41.03,40.93,40.97,440146.0,39.4839,39.5321,39.4357,39.4743,440146.0
2021-08-11 09:30:00,40.9,40.9,40.53,40.67,239368.0,39.4068,39.4068,39.0503,39.1852,239368.0
2021-08-11 09:40:00,40.68,41.13,40.62,41.08,170485.0,39.1949,39.6284,39.1371,39.5803,170485.0
2021-08-11 09:50:00,41.09,41.16,40.85,41.0,150771.0,39.5899,39.6573,39.3587,39.5032,150771.0
2021-08-11 10:00:00,41.0,41.07,40.83,40.83,83620.0,39.5032,39.5706,39.3394,39.3394,83620.0
2021-08-11 10:10:00,40.83,40.93,40.79,40.91,129130.0,39.3394,39.4357,39.3009,39.4165,129130.0
2021-08-11 10:20:00,40.9,41.0,40.84,40.84,92741.0,39.4068,39.5032,39.349,39.349,92741.0
2021-08-11 10:30:00,40.84,40.89,40.64,40.75,215935.0,39.349,39.3972,39.1563,39.2623,215935.0
2021-08-11 10:40:00,40.75,40.76,40.64,40.67,117585.0,39.2623,39.2719,39.1563,39.1852,117585.0
2021-08-11 10:50:00,40.67,40.74,40.61,40.67,94141.0,39.1852,39.2527,39.1274,39.1852,94141.0
2021-08-11 11:00:00,40.68,40.71,40.55,40.58,98115.0,39.1949,39.2238,39.0696,39.0985,98115.0
2021-08-11 11:10:00,40.57,40.58,40.39,40.43,158069.0,39.0889,39.0985,38.9155,38.954,158069.0
2021-08-11 11:20:00,40.44,40.55,40.44,40.53,56347.0,38.9636,39.0696,38.9636,39.0503,56347.0
2021-08-11 11:30:00,40.53,40.59,40.53,40.57,46667.0,39.0503,39.1082,39.0503,39.0889,46667.0
2021-08-11 11:40:00,40.58,40.61,40.51,40.56,43182.0,39.0985,39.1274,39.0311,39.0793,43182.0
2021-08-11 11:50:00,40.56,40.58,40.44,40.51,1096686.0,39.0793,39.0985,38.9636,39.0311,1096686.0
2021-08-11 12:00:00,40.51,40.67,40.5,40.61,86169.0,39.0311,39.1852,39.0214,39.1274,86169.0
2021-08-11 12:10:00,40.61,40.66,40.53,40.55,56857.0,39.1274,39.1756,39.0503,39.0696,56857.0
2021-08-11 12:20:00,40.55,40.68,40.53,40.66,53136.0,39.0696,39.1949,39.0503,39.1756,53136.0
2021-08-11 12:30:00,40.66,40.73,40.66,40.72,42311.0,39.1756,39.243,39.1756,39.2334,42311.0
2021-08-11 12:40:00,40.73,40.8,40.72,40.77,112229.0,39.243,39.3105,39.2334,39.2816,112229.0
2021-08-11 12:50:00,40.77,40.92,40.76,40.9,108059.0,39.2816,39.4261,39.2719,39.4068,108059.0
2021-08-11 13:00:00,40.91,41.07,40.91,41.03,103259.0,39.4165,39.5706,39.4165,39.5321,103259.0
2021-08-11 13:10:00,41.03,41.05,41.0,41.02,80309.0,39.5321,39.5514,39.5032,39.5225,80309.0
2021-08-11 13:20:00,41.02,41.08,41.01,41.05,98773.0,39.5225,39.5803,39.5128,39.5514,98773.0
2021-08-11 13:30:00,41.06,41.11,41.02,41.03,67865.0,39.561,39.6092,39.5225,39.5321,67865.0
2021-08-11 13:40:00,41.03,41.07,40.99,41.03,63138.0,39.5321,39.5706,39.4936,39.5321,63138.0
2021-08-11 13:50:00,41.03,41.04,40.9,40.91,72460.0,39.5321,39.5417,39.4068,39.4165,72460.0
2021-08-11 14:00:00,40.91,40.91,40.81,40.91,70157.0,39.4165,39.4165,39.3201,39.4165,70157.0
2021-08-11 14:10:00,40.92,40.96,40.85,40.86,57645.0,39.4261,39.4646,39.3587,39.3683,57645.0
2021-08-11 14:20:00,40.86,40.9,40.85,40.89,59419.0,39.3683,39.4068,39.3587,39.3972,59419.0
2021-08-11 14:30:00,40.89,40.9,40.82,40.83,74293.0,39.3972,39.4068,39.3298,39.3394,74293.0
2021-08-11 14:40:00,40.83,40.93,40.82,40.92,58716.0,39.3394,39.4357,39.3298,39.4261,58716.0
2021-08-11 14:50:00,40.92,41.03,40.92,41.01,73086.0,39.4261,39.5321,39.4261,39.5128,73086.0
2021-08-11 15:00:00,41.01,41.01,40.95,40.98,80749.0,39.5128,39.5128,39.455,39.4839,80749.0
2021-08-11 15:10:00,40.98,41.08,40.96,41.07,82503.0,39.4839,39.5803,39.4646,39.5706,82503.0
2021-08-11 15:20:00,41.07,41.1,41.05,41.08,75599.0,39.5706,39.5995,39.5514,39.5803,75599.0
2021-08-11 15:30:00,41.09,41.09,40.92,40.95,137781.0,39.5899,39.5899,39.4261,39.455,137781.0
2021-08-11 15:40:00,40.96,41.01,40.92,41.01,195222.0,39.4646,39.5128,39.4261,39.5128,195222.0
2021-08-11 15:50:00,41.0,41.03,40.95,40.99,336281.0,39.5032,39.5321,39.455,39.4936,336281.0
2021-08-12 09:30:00,41.15,41.2,40.9,40.97,316818.0,39.6477,39.6959,39.4068,39.4743,316818.0
2021-08-12 09:40:00,40.97,41.16,40.89,41.01,302715.0,39.4743,39.6573,39.3972,39.5128,302715.0
2021-08-12 09:50:00,41.0,41.09,40.9,41.01,250576.0,39.5032,39.5899,39.4068,39.5128,250576.0
2021-08-12 10:00:00,41.01,41.11,40.92,40.95,148087.0,39.5128,39.6092,39.4261,39.455,148087.0
2021-08-12 10:10:00,40.95,41.0,40.82,40.99,267324.0,39.455,39.5032,39.3298,39.4936,267324.0
2021-08-12 10:20:00,40.99,41.08,40.97,41.0,254869.0,39.4936,39.5803,39.4743,39.5032,254869.0
2021-08-12 10:30:00,41.0,41.02,40.79,40.84,244116.0,39.5032,39.5225,39.3009,39.349,244116.0
2021-08-12 10:40:00,40.86,40.96,40.81,40.93,155661.0,39.3683,39.4646,39.3201,39.4357,155661.0
2021-08-12 10:50:00,40.94,40.94,40.75,40.82,146555.0,39.4454,39.4454,39.2623,39.3298,146555.0
2021-08-12 11:00:00,40.82,40.84,40.66,40.71,182754.0,39.3298,39.349,39.1756,39.2238,182754.0
2021-08-12 11:10:00,40.71,40.76,40.67,40.71,71115.0,39.2238,39.2719,39.1852,39.2238,71115.0
2021-08-12 11:20:00,40.7,40.82,40.67,40.81,86047.0,39.2141,39.3298,39.1852,39.3201,86047.0
2021-08-12 11:30:00,40.8,40.82,40.74,40.82,93850.0,39.3105,39.3298,39.2527,39.3298,93850.0
2021-08-12 11:40:00,40.81,40.88,40.8,40.82,70851.0,39.3201,39.3876,39.3105,39.3298,70851.0
2021-08-12 11:50:00,40.82,40.83,40.74,40.74,71578.0,39.3298,39.3394,39.2527,39.2527,71578.0
2021-08-12 12:00:00,40.75,40.8,40.73,40.79,70478.0,39.2623,39.3105,39.243,39.3009,70478.0
2021-08-12 12:10:00,40.79,40.9,40.76,40.9,68546.0,39.3009,39.4068,39.2719,39.4068,68546.0
2021-08-12 12:20:00,40.89,40.92,40.85,40.86,47969.0,39.3972,39.4261,39.3587,39.3683,47969.0
2021-08-12 12:30:00,40.86,40.89,40.79,40.8,64230.0,39.3683,39.3972,39.3009,39.3105,64230.0
2021-08-12 12:40:00,40.8,40.82,40.77,40.81,55248.0,39.3105,39.3298,39.2816,39.3201,55248.0
2021-08-12 12:50:00,40.8,40.81,40.71,40.72,81542.0,39.3105,39.3201,39.2238,39.2334,81542.0
2021-08-12 13:00:00,40.73,40.75,40.62,40.63,89806.0,39.243,39.2623,39.1371,39.1467,89806.0
2021-08-12 13:10:00,40.64,40.64,40.54,40.58,95795.0,39.1563,39.1563,39.06,39.0985,95795.0
2021-08-12 13:20:00,40.57,40.58,40.47,40.51,109664.0,39.0889,39.0985,38.9925,39.0311,109664.0
2021-08-12 13:30:00,40.51,40.54,40.43,40.51,82844.0,39.0311,39.06,38.954,39.0311,82844.0
2021-08-12 13:40:00,40.51,40.62,40.5,40.57,68800.0,39.0311,39.1371,39.0214,39.0889,68800.0
2021-08-12 13:50:00,40.57,40.57,40.51,40.54,56156.0,39.0889,39.0889,39.0311,39.06,56156.0
2021-08-12 14:00:00,40.54,40.61,40.51,40.6,71111.0,39.06,39.1274,39.0311,39.1178,71111.0
2021-08-12 14:10:00,40.6,40.63,40.55,40.57,68809.0,39.1178,39.1467,39.0696,39.0889,68809.0
2021-08-12 14:20:00,40.56,40.57,40.48,40.52,75765.0,39.0793,39.0889,39.0022,39.0407,75765.0
2021-08-12 14:30:00,40.51,40.53,40.45,40.52,64650.0,39.0311,39.0503,38.9733,39.0407,64650.0
2021-08-12 14:40:00,40.52,40.54,40.46,40.48,76608.0,39.0407,39.06,38.9829,39.0022,76608.0
2021-08-12 14:50:00,40.47,40.51,40.45,40.5,48853.0,38.9925,39.0311,38.9733,39.0214,48853.0
2021-08-12 15:00:00,40.5,40.56,40.48,40.5,57869.0,39.0214,39.0793,39.0022,39.0214,57869.0
2021-08-12 15:10:00,40.5,40.54,40.47,40.53,80108.0,39.0214,39.06,38.9925,39.0503,80108.0
2021-08-12 15:20:00,40.53,40.6,40.53,40.55,76259.0,39.0503,39.1178,39.0503,39.0696,76259.0
2021-08-12 15:30:00,40.56,40.7,40.55,40.69,130683.0,39.0793,39.2141,39.0696,39.2045,130683.0
2021-08-12 15:40:00,40.69,40.81,40.68,40.75,181509.0,39.2045,39.3201,39.1949,39.2623,181509.0
2021-08-12 15:50:00,40.75,40.83,40.73,40.79,288941.0,39.2623,39.3394,39.243,39.3009,288941.0
2021-08-13 09:30:00,40.74,40.8,40.41,40.44,183541.0,39.2527,39.3105,38.9347,38.9636,183541.0
2021-08-13 09:40:00,40.45,40.49,40.2,40.32,187061.0,38.9733,39.0118,38.7324,38.848,187061.0
2021-08-13 09:50:00,40.31,40.31,40.0,40.06,193180.0,38.8384,38.8384,38.5397,38.5975,193180.0
2021-08-13 10:00:00,40.08,40.12,39.98,40.06,116118.0,38.6168,38.6553,38.5204,38.5975,116118.0
2021-08-13 10:10:00,40.06,40.19,40.03,40.05,79942.0,38.5975,38.7228,38.5686,38.5879,79942.0
2021-08-13 10:20:00,40.05,40.12,39.92,39.96,146294.0,38.5879,38.6553,38.4626,38.5012,146294.0
2021-08-13 10:30:00,39.97,40.19,39.95,40.08,70558.0,38.5108,38.7228,38.4915,38.6168,70558.0
2021-08-13 10:40:00,40.06,40.16,40.05,40.13,92295.0,38.5975,38.6939,38.5879,38.6649,92295.0
2021-08-13 10:50:00,40.13,40.21,40.07,40.19,172442.0,38.6649,38.742,38.6071,38.7228,172442.0
2021-08-13 11:00:00,40.18,40.23,40.14,40.16,215942.0,38.7131,38.7613,38.6746,38.6939,215942.0
2021-08-13 11:10:00,40.16,40.28,40.15,40.24,88202.0,38.6939,38.8095,38.6842,38.7709,88202.0
2021-08-13 11:20:00,40.25,40.27,40.15,40.27,78964.0,38.7806,38.7998,38.6842,38.7998,78964.0
2021-08-13 11:30:00,40.27,40.32,40.22,40.23,55927.0,38.7998,38.848,38.7517,38.7613,55927.0
2021-08-13 11:40:00,40.23,40.29,40.22,40.27,26728.0,38.7613,38.8191,38.7517,38.7998,26728.0
2021-08-13 11:50:00,40.28,40.28,40.2,40.21,46709.0,38.8095,38.8095,38.7324,38.742,46709.0
2021-08-13 12:00:00,40.21,40.35,40.21,40.28,46976.0,38.742,38.8769,38.742,38.8095,46976.0
2021-08-13 12:10:00,40.28,40.34,40.26,40.32,63946.0,38.8095,38.8673,38.7902,38.848,63946.0
2021-08-13 12:20:00,40.32,40.41,40.28,40.33,168151.0,38.848,38.9347,38.8095,38.8576,168151.0
2021-08-13 12:30:00,40.34,40.35,40.19,40.23,66406.0,38.8673,38.8769,38.7228,38.7613,66406.0
2021-08-13 12:40:00,40.23,40.31,40.23,40.27,88732.0,38.7613,38.8384,38.7613,38.7998,88732.0
2021-08-13 12:50:00,40.27,40.29,40.22,40.23,64685.0,38.7998,38.8191,38.7517,38.7613,64685.0
2021-08-13 13:00:00,40.23,40.24,40.15,40.16,50380.0,38.7613,38.7709,38.6842,38.6939,50380.0
2021-08-13 13:10:00,40.17,40.21,40.14,40.2,72904.0,38.7035,38.742,38.6746,38.7324,72904.0
2021-08-13 13:20:00,40.2,40.2,40.13,40.14,57611.0,38.7324,38.7324,38.6649,38.6746,57611.0
2021-08-13 13:30:00,40.15,40.22,40.08,40.2,160334.0,38.6842,38.7517,38.6168,38.7324,160334.0
2021-08-13 13:40:00,40.21,40.23,40.04,40.04,106704.0,38.742,38.7613,38.5782,38.5782,106704.0
2021-08-13 13:50:00,40.03,40.05,39.96,40.04,108299.0,38.5686,38.5879,38.5012,38.5782,108299.0
2021-08-13 14:00:00,40.04,40.06,40.01,40.02,89765.0,38.5782,38.5975,38.5493,38.559,89765.0
2021-08-13 14:10:00,40.02,40.04,39.98,39.98,89739.0,38.559,38.5782,38.5204,38.5204,89739.0
2021-08-13 14:20:00,39.98,39.98,39.86,39.89,113743.0,38.5204,38.5204,38.4048,38.4337,113743.0
2021-08-13 14:30:00,39.89,39.91,39.82,39.88,100722.0,38.4337,38.453,38.3663,38.4241,100722.0
2021-08-13 14:40:00,39.87,39.94,39.84,39.91,127691.0,38.4144,38.4819,38.3855,38.453,127691.0
2021-08-13 14:50:00,39.91,39.93,39.89,39.91,58446.0,38.453,38.4722,38.4337,38.453,58446.0
2021-08-13 15:00:00,39.91,39.94,39.89,39.9,78803.0,38.453,38.4819,38.4337,38.4433,78803.0
2021-08-13 15:10:00,39.9,39.9,39.85,39.87,93503.0,38.4433,38.4433,38.3952,38.4144,93503.0
2021-08-13 15:20:00,39.87,39.92,39.85,39.86,93062.0,38.4144,38.4626,38.3952,38.4048,93062.0
2021-08-13 15:30:00,39.86,39.88,39.82,39.84,131618.0,38.4048,38.4241,38.3663,38.3855,131618.0
2021-08-13 15:40:00,39.84,39.94,39.84,39.91,197426.0,38.3855,38.4819,38.3855,38.453,197426.0
2021-08-13 15:50:00,39.91,39.97,39.88,39.96,578773.0,38.453,38.5108,38.4241,38.5012,578773.0
2021-08-16 09:30:00,39.64,39.66,39.25,39.53,313737.0,38.1928,38.2121,37.8171,38.0869,313737.0
2021-08-16 09:40:00,39.54,39.57,39.28,39.39,219445.0,38.0965,38.1254,37.846,37.952,219445.0
2021-08-16 09:50:00,39.38,39.38,39.07,39.12,327783.0,37.9423,37.9423,37.6436,37.6918,327783.0
2021-08-16 10:00:00,39.11,39.37,39.06,39.34,281602.0,37.6822,37.9327,37.634,37.9038,281602.0
2021-08-16 10:10:00,39.34,39.81,39.32,39.64,274250.0,37.9038,38.3566,37.8845,38.1928,274250.0
2021-08-16 10:20:00,39.65,39.71,39.49,39.6,209731.0,38.2025,38.2603,38.0483,38.1543,209731.0
2021-08-16 10:30:00,39.6,39.7,39.49,39.66,275978.0,38.1543,38.2506,38.0483,38.2121,275978.0
2021-08-16 10:40:00,39.66,39.75,39.56,39.56,100840.0,38.2121,38.2988,38.1158,38.1158,100840.0
2021-08-16 10:50:00,39.56,39.62,39.47,39.52,124041.0,38.1158,38.1736,38.029,38.0772,124041.0
2021-08-16 11:00:00,39.53,39.62,39.51,39.54,67767.0,38.0869,38.1736,38.0676,38.0965,67767.0
2021-08-16 11:10:00,39.55,39.77,39.5,39.73,116523.0,38.1061,38.3181,38.0579,38.2796,116523.0
2021-08-16 11:20:00,39.72,39.74,39.63,39.64,75855.0,38.2699,38.2892,38.1832,38.1928,75855.0
2021-08-16 11:30:00,39.64,39.73,39.57,39.61,141527.0,38.1928,38.2796,38.1254,38.1639,141527.0
2021-08-16 11:40:00,39.61,39.65,39.56,39.58,94845.0,38.1639,38.2025,38.1158,38.135,94845.0
2021-08-16 11:50:00,39.58,39.66,39.54,39.55,98101.0,38.135,38.2121,38.0965,38.1061,98101.0
2021-08-16 12:00:00,39.55,39.55,39.48,39.48,72995.0,38.1061,38.1061,38.0387,38.0387,72995.0
2021-08-16 12:10:00,39.48,39.5,39.41,39.48,73862.0,38.0387,38.0579,37.9712,38.0387,73862.0
2021-08-16 12:20:00,39.48,39.51,39.4,39.41,72502.0,38.0387,38.0676,37.9616,37.9712,72502.0
2021-08-16 12:30:00,39.41,39.42,39.35,39.42,116760.0,37.9712,37.9809,37.9134,37.9809,116760.0
2021-08-16 12:40:00,39.41,39.45,39.36,39.43,50051.0,37.9712,38.0098,37.9231,37.9905,50051.0
2021-08-16 12:50:00,39.43,39.47,39.4,39.45,70178.0,37.9905,38.029,37.9616,38.0098,70178.0
2021-08-16 13:00:00,39.45,39.47,39.38,39.39,119443.0,38.0098,38.029,37.9423,37.952,119443.0
2021-08-16 13:10:00,39.39,39.44,39.38,39.41,58356.0,37.952,38.0001,37.9423,37.9712,58356.0
2021-08-16 13:20:00,39.41,39.43,39.38,39.4,77961.0,37.9712,37.9905,37.9423,37.9616,77961.0
2021-08-16 13:30:00,39.39,39.42,39.37,39.38,59981.0,37.952,37.9809,37.9327,37.9423,59981.0
2021-08-16 13:40:00,39.39,39.5,39.38,39.43,88253.0,37.952,38.0579,37.9423,37.9905,88253.0
2021-08-16 13:50:00,39.43,39.44,39.37,39.41,133712.0,37.9905,38.0001,37.9327,37.9712,133712.0
2021-08-16 14:00:00,39.41,39.43,39.37,39.42,125981.0,37.9712,37.9905,37.9327,37.9809,125981.0
2021-08-16 14:10:00,39.41,39.57,39.41,39.47,87393.0,37.9712,38.1254,37.9712,38.029,87393.0
2021-08-16 14:20:00,39.48,39.48,39.33,39.34,102940.0,38.0387,38.0387,37.8942,37.9038,102940.0
2021-08-16 14:30:00,39.34,39.37,39.32,39.37,97993.0,37.9038,37.9327,37.8845,37.9327,97993.0
2021-08-16 14:40:00,39.37,39.42,39.33,39.4,78374.0,37.9327,37.9809,37.8942,37.9616,78374.0
2021-08-16 14:50:00,39.4,39.41,39.36,39.37,62971.0,37.9616,37.9712,37.9231,37.9327,62971.0
2021-08-16 15:00:00,39.36,39.4,39.35,39.36,52361.0,37.9231,37.9616,37.9134,37.9231,52361.0
2021-08-16 15:10:00,39.36,39.44,39.35,39.43,77374.0,37.9231,38.0001,37.9134,37.9905,77374.0
2021-08-16 15:20:00,39.43,39.44,39.31,39.32,88383.0,37.9905,38.0001,37.8749,37.8845,88383.0
2021-08-16 15:30:00,39.32,39.36,39.25,39.26,181282.0,37.8845,37.9231,37.8171,37.8267,181282.0
2021-08-16 15:40:00,39.26,39.37,39.26,39.27,461817.0,37.8267,37.9327,37.8267,37.8363,461817.0
2021-08-16 15:50:00,39.27,39.36,39.26,39.35,437289.0,37.8363,37.9231,37.8267,37.9134,437289.0
2021-08-17 09:30:00,38.9,38.99,38.57,38.8,404357.0,37.4799,37.5666,37.1619,37.3835,404357.0
2021-08-17 09:40:00,38.81,39.04,38.69,38.86,291664.0,37.3931,37.6147,37.2775,37.4413,291664.0
2021-08-17 09:50:00,38.86,38.93,38.55,38.56,320573.0,37.4413,37.5088,37.1426,37.1523,320573.0
2021-08-17 10:00:00,38.57,38.66,38.36,38.36,300570.0,37.1619,37.2486,36.9596,36.9596,300570.0
2021-08-17 10:10:00,38.36,38.72,38.36,38.51,283348.0,36.9596,37.3064,36.9596,37.1041,283348.0
2021-08-17 10:20:00,38.52,38.78,38.52,38.73,198191.0,37.1137,37.3642,37.1137,37.3161,198191.0
2021-08-17 10:30:00,38.75,38.79,38.54,38.56,170632.0,37.3353,37.3739,37.133,37.1523,170632.0
2021-08-17 10:40:00,38.57,38.64,38.5,38.58,201255.0,37.1619,37.2293,37.0945,37.1715,201255.0
2021-08-17 10:50:00,38.59,38.64,38.5,38.52,219586.0,37.1812,37.2293,37.0945,37.1137,219586.0
2021-08-17 11:00:00,38.52,38.56,38.36,38.41,206467.0,37.1137,37.1523,36.9596,37.0077,206467.0
2021-08-17 11:10:00,38.41,38.41,38.25,38.3,208038.0,37.0077,37.0077,36.8536,36.9018,208038.0
2021-08-17 11:20:00,38.3,38.4,38.24,38.25,181628.0,36.9018,36.9981,36.8439,36.8536,181628.0
2021-08-17 11:30:00,38.25,38.42,38.24,38.32,132791.0,36.8536,37.0174,36.8439,36.921,132791.0
2021-08-17 11:40:00,38.32,38.44,38.3,38.41,81810.0,36.921,37.0366,36.9018,37.0077,81810.0
2021-08-17 11:50:00,38.41,38.46,38.35,38.39,69841.0,37.0077,37.0559,36.9499,36.9885,69841.0
2021-08-17 12:00:00,38.39,38.46,38.34,38.39,122576.0,36.9885,37.0559,36.9403,36.9885,122576.0
2021-08-17 12:10:00,38.39,38.46,38.35,38.37,113329.0,36.9885,37.0559,36.9499,36.9692,113329.0
2021-08-17 12:20:00,38.38,38.46,38.37,38.4,100006.0,36.9788,37.0559,36.9692,36.9981,100006.0
2021-08-17 12:30:00,38.39,38.39,38.28,38.28,93011.0,36.9885,36.9885,36.8825,36.8825,93011.0
2021-08-17 12:40:00,38.28,38.32,38.19,38.22,248835.0,36.8825,36.921,36.7958,36.8247,248835.0
2021-08-17 12:50:00,38.21,38.32,38.18,38.19,150122.0,36.815,36.921,36.7861,36.7958,150122.0
2021-08-17 13:00:00,38.19,38.51,38.19,38.5,135404.0,36.7958,37.1041,36.7958,37.0945,135404.0
2021-08-17 13:10:00,38.5,38.55,38.48,38.52,184743.0,37.0945,37.1426,37.0752,37.1137,184743.0
2021-08-17 13:20:00,38.52,38.56,38.5,38.51,161852.0,37.1137,37.1523,37.0945,37.1041,161852.0
2021-08-17 13:30:00,38.51,38.54,38.48,38.49,177547.0,37.1041,37.133,37.0752,37.0848,177547.0
2021-08-17 13:40:00,38.49,38.5,38.35,38.36,132153.0,37.0848,37.0945,36.9499,36.9596,132153.0
2021-08-17 13:50:00,38.36,38.46,38.3,38.44,133163.0,36.9596,37.0559,36.9018,37.0366,133163.0
2021-08-17 14:00:00,38.44,38.5,38.43,38.48,101334.0,37.0366,37.0945,37.027,37.0752,101334.0
2021-08-17 14:10:00,38.48,38.6,38.48,38.59,126223.0,37.0752,37.1908,37.0752,37.1812,126223.0
2021-08-17 14:20:00,38.59,38.6,38.49,38.5,119052.0,37.1812,37.1908,37.0848,37.0945,119052.0
2021-08-17 14:30:00,38.5,38.58,38.47,38.56,127944.0,37.0945,37.1715,37.0656,37.1523,127944.0
2021-08-17 14:40:00,38.57,38.72,38.55,38.71,84755.0,37.1619,37.3064,37.1426,37.2968,84755.0
2021-08-17 14:50:00,38.71,38.79,38.68,38.77,128697.0,37.2968,37.3739,37.2679,37.3546,128697.0
2021-08-17 15:00:00,38.77,38.8,38.73,38.75,149895.0,37.3546,37.3835,37.3161,37.3353,149895.0
2021-08-17 15:10:00,38.74,38.74,38.63,38.66,148254.0,37.3257,37.3257,37.2197,37.2486,148254.0
2021-08-17 15:20:00,38.65,38.66,38.59,38.64,122903.0,37.239,37.2486,37.1812,37.2293,122903.0
2021-08-17 15:30:00,38.65,38.7,38.63,38.63,131659.0,37.239,37.2872,37.2197,37.2197,131659.0
2021-08-17 15:40:00,38.63,38.64,38.55,38.55,186542.0,37.2197,37.2293,37.1426,37.1426,186542.0
2021-08-17 15:50:00,38.55,38.67,38.55,38.65,474165.0,37.1426,37.2582,37.1426,37.239,474165.0
2021-08-18 09:30:00,38.71,38.94,38.54,38.64,314932.0,37.2968,37.5184,37.133,37.2293,314932.0
2021-08-18 09:40:00,38.62,38.67,38.28,38.28,155408.0,37.2101,37.2582,36.8825,36.8825,155408.0
2021-08-18 09:50:00,38.29,38.44,38.19,38.44,179911.0,36.8921,37.0366,36.7958,37.0366,179911.0
2021-08-18 10:00:00,38.44,38.46,38.2,38.23,176487.0,37.0366,37.0559,36.8054,36.8343,176487.0
2021-08-18 10:10:00,38.22,38.28,38.14,38.23,159318.0,36.8247,36.8825,36.7476,36.8343,159318.0
2021-08-18 10:20:00,38.22,38.35,38.13,38.16,176868.0,36.8247,36.9499,36.738,36.7669,176868.0
2021-08-18 10:30:00,38.18,38.35,38.12,38.33,211224.0,36.7861,36.9499,36.7283,36.9307,211224.0
2021-08-18 10:40:00,38.33,38.64,38.31,38.63,313192.0,36.9307,37.2293,36.9114,37.2197,313192.0
2021-08-18 10:50:00,38.63,38.93,38.62,38.88,273238.0,37.2197,37.5088,37.2101,37.4606,273238.0
2021-08-18 11:00:00,38.88,39.05,38.8,38.81,191323.0,37.4606,37.6244,37.3835,37.3931,191323.0
2021-08-18 11:10:00,38.82,38.91,38.75,38.77,160517.0,37.4028,37.4895,37.3353,37.3546,160517.0
2021-08-18 11:20:00,38.77,38.91,38.75,38.86,127481.0,37.3546,37.4895,37.3353,37.4413,127481.0
2021-08-18 11:30:00,38.87,38.89,38.64,38.77,136054.0,37.4509,37.4702,37.2293,37.3546,136054.0
2021-08-18 11:40:00,38.76,38.86,38.73,38.78,101351.0,37.345,37.4413,37.3161,37.3642,101351.0
2021-08-18 11:50:00,38.78,38.94,38.76,38.83,125013.0,37.3642,37.5184,37.345,37.4124,125013.0
2021-08-18 12:00:00,38.84,38.94,38.82,38.85,143910.0,37.422,37.5184,37.4028,37.4317,143910.0
2021-08-18 12:10:00,38.85,38.86,38.69,38.71,96580.0,37.4317,37.4413,37.2775,37.2968,96580.0
2021-08-18 12:20:00,38.71,38.75,38.67,38.71,79017.0,37.2968,37.3353,37.2582,37.2968,79017.0
2021-08-18 12:30:00,38.71,38.84,38.7,38.81,141225.0,37.2968,37.422,37.2872,37.3931,141225.0
2021-08-18 12:40:00,38.81,38.81,38.73,38.77,48128.0,37.3931,37.3931,37.3161,37.3546,48128.0
2021-08-18 12:50:00,38.77,38.83,38.77,38.77,57231.0,37.3546,37.4124,37.3546,37.3546,57231.0
2021-08-18 13:00:00,38.77,38.81,38.75,38.77,55965.0,37.3546,37.3931,37.3353,37.3546,55965.0
2021-08-18 13:10:00,38.77,38.85,38.76,38.8,81582.0,37.3546,37.4317,37.345,37.3835,81582.0
2021-08-18 13:20:00,38.83,38.86,38.81,38.84,53962.0,37.4124,37.4413,37.3931,37.422,53962.0
2021-08-18 13:30:00,38.84,38.86,38.77,38.77,58812.0,37.422,37.4413,37.3546,37.3546,58812.0
2021-08-18 13:40:00,38.78,38.79,38.74,38.77,54632.0,37.3642,37.3739,37.3257,37.3546,54632.0
2021-08-18 13:50:00,38.77,38.78,38.71,38.76,47987.0,37.3546,37.3642,37.2968,37.345,47987.0
2021-08-18 14:00:00,38.75,38.8,38.73,38.75,74921.0,37.3353,37.3835,37.3161,37.3353,74921.0
2021-08-18 14:10:00,38.75,38.81,38.5,38.57,151178.0,37.3353,37.3931,37.0945,37.1619,151178.0
2021-08-18 14:20:00,38.57,38.64,38.53,38.63,82826.0,37.1619,37.2293,37.1234,37.2197,82826.0
2021-08-18 14:30:00,38.63,38.76,38.63,38.75,133306.0,37.2197,37.345,37.2197,37.3353,133306.0
2021-08-18 14:40:00,38.76,38.77,38.68,38.74,79525.0,37.345,37.3546,37.2679,37.3257,79525.0
2021-08-18 14:50:00,38.74,38.8,38.72,38.79,99512.0,37.3257,37.3835,37.3064,37.3739,99512.0
2021-08-18 15:00:00,38.78,38.83,38.73,38.79,235096.0,37.3642,37.4124,37.3161,37.3739,235096.0
2021-08-18 15:10:00,38.79,38.81,38.69,38.71,119292.0,37.3739,37.3931,37.2775,37.2968,119292.0
2021-08-18 15:20:00,38.71,38.72,38.56,38.58,91977.0,37.2968,37.3064,37.1523,37.1715,91977.0
2021-08-18 15:30:00,38.57,38.58,38.49,38.51,145253.0,37.1619,37.1715,37.0848,37.1041,145253.0
2021-08-18 15:40:00,38.51,38.54,38.37,38.38,191878.0,37.1041,37.133,36.9692,36.9788,191878.0
2021-08-18 15:50:00,38.38,38.4,38.28,38.32,738420.0,36.9788,36.9981,36.8825,36.921,738420.0
2021-08-19 09:30:00,38.0,38.07,37.48,37.53,644436.0,36.6127,36.6802,36.1117,36.1599,644436.0
2021-08-19 09:40:00,37.53,37.84,37.46,37.69,394829.0,36.1599,36.4586,36.0924,36.314,394829.0
2021-08-19 09:50:00,37.7,37.8,37.54,37.56,486669.0,36.3237,36.42,36.1695,36.1888,486669.0
2021-08-19 10:00:00,37.57,37.73,37.52,37.58,409099.0,36.1984,36.3526,36.1502,36.208,409099.0
2021-08-19 10:10:00,37.59,37.6,37.33,37.42,422607.0,36.2177,36.2273,35.9672,36.0539,422607.0
2021-08-19 10:20:00,37.41,37.41,37.06,37.1,472767.0,36.0442,36.0442,35.707,35.7456,472767.0
2021-08-19 10:30:00,37.11,37.11,36.8,36.84,669054.0,35.7552,35.7552,35.4565,35.4951,669054.0
2021-08-19 10:40:00,36.83,36.85,36.61,36.65,742913.0,35.4854,35.5047,35.2735,35.312,742913.0
2021-08-19 10:50:00,36.65,36.85,36.58,36.77,1128611.0,35.312,35.5047,35.2446,35.4276,1128611.0
2021-08-19 11:00:00,36.77,36.87,36.64,36.68,569205.0,35.4276,35.524,35.3024,35.3409,569205.0
2021-08-19 11:10:00,36.68,36.86,36.64,36.83,652928.0,35.3409,35.5143,35.3024,35.4854,652928.0
2021-08-19 11:20:00,36.83,36.89,36.68,36.72,505529.0,35.4854,35.5432,35.3409,35.3794,505529.0
2021-08-19 11:30:00,36.72,36.89,36.69,36.73,625496.0,35.3794,35.5432,35.3505,35.3891,625496.0
2021-08-19 11:40:00,36.72,36.89,36.72,36.83,511603.0,35.3794,35.5432,35.3794,35.4854,511603.0
2021-08-19 11:50:00,36.83,36.94,36.77,36.9,561085.0,35.4854,35.5914,35.4276,35.5529,561085.0
2021-08-19 12:00:00,36.9,36.93,36.69,36.77,256539.0,35.5529,35.5818,35.3505,35.4276,256539.0
2021-08-19 12:10:00,36.76,36.9,36.75,36.77,300719.0,35.418,35.5529,35.4083,35.4276,300719.0
2021-08-19 12:20:00,36.77,36.9,36.74,36.89,353222.0,35.4276,35.5529,35.3987,35.5432,353222.0
2021-08-19 12:30:00,36.89,36.94,36.82,36.87,220953.0,35.5432,35.5914,35.4758,35.524,220953.0
2021-08-19 12:40:00,36.86,36.87,36.76,36.81,407701.0,35.5143,35.524,35.418,35.4662,407701.0
2021-08-19 12:50:00,36.81,36.88,36.77,36.84,574941.0,35.4662,35.5336,35.4276,35.4951,574941.0
2021-08-19 13:00:00,36.84,36.85,36.78,36.82,295570.0,35.4951,35.5047,35.4372,35.4758,295570.0
2021-08-19 13:10:00,36.82,36.87,36.75,36.76,581043.0,35.4758,35.524,35.4083,35.418,581043.0
2021-08-19 13:20:00,36.77,36.77,36.65,36.69,309948.0,35.4276,35.4276,35.312,35.3505,309948.0
2021-08-19 13:30:00,36.69,36.73,36.62,36.65,255750.0,35.3505,35.3891,35.2831,35.312,255750.0
2021-08-19 13:40:00,36.65,36.73,36.59,36.64,372175.0,35.312,35.3891,35.2542,35.3024,372175.0
2021-08-19 13:50:00,36.64,36.64,36.52,36.53,256601.0,35.3024,35.3024,35.1867,35.1964,256601.0
2021-08-19 14:00:00,36.53,36.61,36.5,36.58,389304.0,35.1964,35.2735,35.1675,35.2446,389304.0
2021-08-19 14:10:00,36.57,36.59,36.5,36.55,334632.0,35.2349,35.2542,35.1675,35.2156,334632.0
2021-08-19 14:20:00,36.55,36.56,36.44,36.45,311646.0,35.2156,35.2253,35.1097,35.1193,311646.0
2021-08-19 14:30:00,36.45,36.53,36.41,36.5,330368.0,35.1193,35.1964,35.0808,35.1675,330368.0
2021-08-19 14:40:00,36.49,36.54,36.44,36.51,202087.0,35.1578,35.206,35.1097,35.1771,202087.0
2021-08-19 14:50:00,36.51,36.55,36.45,36.48,281832.0,35.1771,35.2156,35.1193,35.1482,281832.0
2021-08-19 15:00:00,36.49,36.6,36.48,36.59,155506.0,35.1578,35.2638,35.1482,35.2542,155506.0
2021-08-19 15:10:00,36.59,36.59,36.44,36.52,353763.0,35.2542,35.2542,35.1097,35.1867,353763.0
2021-08-19 15:20:00,36.53,36.58,36.52,36.57,258690.0,35.1964,35.2446,35.1867,35.2349,258690.0
2021-08-19 15:30:00,36.57,36.72,36.54,36.62,390852.0,35.2349,35.3794,35.206,35.2831,390852.0
2021-08-19 15:40:00,36.62,36.63,36.53,36.58,314141.0,35.2831,35.2927,35.1964,35.2446,314141.0
2021-08-19 15:50:00,36.58,36.79,36.57,36.77,1086091.0,35.2446,35.4469,35.2349,35.4276,1086091.0
2021-08-20 09:30:00,36.72,37.19,36.6,37.11,501863.0,35.3794,35.8323,35.2638,35.7552,501863.0
2021-08-20 09:40:00,37.12,37.29,37.06,37.18,400420.0,35.7648,35.9286,35.707,35.8226,400420.0
2021-08-20 09:50:00,37.18,37.25,37.06,37.12,202907.0,35.8226,35.8901,35.707,35.7648,202907.0
2021-08-20 10:00:00,37.14,37.46,37.03,37.39,368896.0,35.7841,36.0924,35.6781,36.025,368896.0
2021-08-20 10:10:00,37.4,37.4,37.15,37.37,272347.0,36.0346,36.0346,35.7937,36.0057,272347.0
2021-08-20 10:20:00,37.38,37.39,37.24,37.3,171883.0,36.0153,36.025,35.8805,35.9383,171883.0
2021-08-20 10:30:00,37.3,37.44,37.27,37.41,255015.0,35.9383,36.0732,35.9094,36.0442,255015.0
2021-08-20 10:40:00,37.41,37.45,37.28,37.33,359478.0,36.0442,36.0828,35.919,35.9672,359478.0
2021-08-20 10:50:00,37.33,37.6,37.29,37.58,383682.0,35.9672,36.2273,35.9286,36.208,383682.0
2021-08-20 11:00:00,37.58,37.6,37.39,37.48,270315.0,36.208,36.2273,36.025,36.1117,270315.0
2021-08-20 11:10:00,37.48,37.55,37.41,37.5,153999.0,36.1117,36.1791,36.0442,36.131,153999.0
2021-08-20 11:20:00,37.5,37.62,37.49,37.61,108053.0,36.131,36.2466,36.1213,36.2369,108053.0
2021-08-20 11:30:00,37.6,37.7,37.58,37.65,207003.0,36.2273,36.3237,36.208,36.2755,207003.0
2021-08-20 11:40:00,37.64,37.67,37.56,37.57,162416.0,36.2659,36.2948,36.1888,36.1984,162416.0
2021-08-20 11:50:00,37.57,37.73,37.57,37.7,201893.0,36.1984,36.3526,36.1984,36.3237,201893.0
2021-08-20 12:00:00,37.7,37.8,37.65,37.73,183576.0,36.3237,36.42,36.2755,36.3526,183576.0
2021-08-20 12:10:00,37.73,37.76,37.6,37.62,120721.0,36.3526,36.3815,36.2273,36.2466,120721.0
2021-08-20 12:20:00,37.62,37.64,37.56,37.61,100283.0,36.2466,36.2659,36.1888,36.2369,100283.0
2021-08-20 12:30:00,37.6,37.61,37.53,37.54,98284.0,36.2273,36.2369,36.1599,36.1695,98284.0
2021-08-20 12:40:00,37.54,37.59,37.5,37.59,185284.0,36.1695,36.2177,36.131,36.2177,185284.0
2021-08-20 12:50:00,37.59,37.61,37.53,37.53,108990.0,36.2177,36.2369,36.1599,36.1599,108990.0
2021-08-20 13:00:00,37.54,37.55,37.48,37.5,121092.0,36.1695,36.1791,36.1117,36.131,121092.0
2021-08-20 13:10:00,37.5,37.52,37.47,37.49,91893.0,36.131,36.1502,36.1021,36.1213,91893.0
2021-08-20 13:20:00,37.5,37.51,37.4,37.41,112234.0,36.131,36.1406,36.0346,36.0442,112234.0
2021-08-20 13:30:00,37.42,37.44,37.39,37.42,68281.0,36.0539,36.0732,36.025,36.0539,68281.0
2021-08-20 13:40:00,37.41,37.49,37.4,37.41,124171.0,36.0442,36.1213,36.0346,36.0442,124171.0
2021-08-20 13:50:00,37.41,37.52,37.4,37.45,84627.0,36.0442,36.1502,36.0346,36.0828,84627.0
2021-08-20 14:00:00,37.45,37.52,37.45,37.47,95345.0,36.0828,36.1502,36.0828,36.1021,95345.0
2021-08-20 14:10:00,37.46,37.51,37.46,37.5,101798.0,36.0924,36.1406,36.0924,36.131,101798.0
2021-08-20 14:20:00,37.5,37.51,37.4,37.44,74337.0,36.131,36.1406,36.0346,36.0732,74337.0
2021-08-20 14:30:00,37.43,37.45,37.36,37.37,64587.0,36.0635,36.0828,35.9961,36.0057,64587.0
2021-08-20 14:40:00,37.38,37.38,37.29,37.29,119384.0,36.0153,36.0153,35.9286,35.9286,119384.0
2021-08-20 14:50:00,37.29,37.31,37.22,37.26,231755.0,35.9286,35.9479,35.8612,35.8997,231755.0
2021-08-20 15:00:00,37.25,37.29,37.16,37.19,125911.0,35.8901,35.9286,35.8034,35.8323,125911.0
2021-08-20 15:10:00,37.19,37.25,37.18,37.2,105806.0,35.8323,35.8901,35.8226,35.8419,105806.0
2021-08-20 15:20:00,37.2,37.38,37.2,37.37,167270.0,35.8419,36.0153,35.8419,36.0057,167270.0
2021-08-20 15:30:00,37.37,37.4,37.34,37.4,110733.0,36.0057,36.0346,35.9768,36.0346,110733.0
2021-08-20 15:40:00,37.39,37.48,37.38,37.43,188823.0,36.025,36.1117,36.0153,36.0635,188823.0
2021-08-20 15:50:00,37.43,37.55,37.43,37.55,542004.0,36.0635,36.1791,36.0635,36.1791,542004.0
2021-08-23 09:30:00,38.54,38.79,38.27,38.48,852880.0,37.133,37.3739,36.8729,37.0752,852880.0
2021-08-23 09:40:00,38.47,38.78,38.45,38.76,259048.0,37.0656,37.3642,37.0463,37.345,259048.0
2021-08-23 09:50:00,38.75,38.87,38.68,38.74,225990.0,37.3353,37.4509,37.2679,37.3257,225990.0
2021-08-23 10:00:00,38.74,38.78,38.34,38.35,280610.0,37.3257,37.3642,36.9403,36.9499,280610.0
2021-08-23 10:10:00,38.35,38.62,38.35,38.52,170448.0,36.9499,37.2101,36.9499,37.1137,170448.0
2021-08-23 10:20:00,38.52,38.55,38.29,38.31,246132.0,37.1137,37.1426,36.8921,36.9114,246132.0
2021-08-23 10:30:00,38.32,38.45,38.16,38.38,267837.0,36.921,37.0463,36.7669,36.9788,267837.0
2021-08-23 10:40:00,38.38,38.44,38.3,38.35,100073.0,36.9788,37.0366,36.9018,36.9499,100073.0
2021-08-23 10:50:00,38.35,38.52,38.34,38.49,159424.0,36.9499,37.1137,36.9403,37.0848,159424.0
2021-08-23 11:00:00,38.49,38.49,38.37,38.41,131356.0,37.0848,37.0848,36.9692,37.0077,131356.0
2021-08-23 11:10:00,38.41,38.51,38.35,38.45,443157.0,37.0077,37.1041,36.9499,37.0463,443157.0
2021-08-23 11:20:00,38.45,38.62,38.43,38.58,175547.0,37.0463,37.2101,37.027,37.1715,175547.0
2021-08-23 11:30:00,38.59,38.77,38.54,38.74,151945.0,37.1812,37.3546,37.133,37.3257,151945.0
2021-08-23 11:40:00,38.75,38.77,38.59,38.61,180134.0,37.3353,37.3546,37.1812,37.2004,180134.0
2021-08-23 11:50:00,38.62,38.74,38.62,38.71,131724.0,37.2101,37.3257,37.2101,37.2968,131724.0
2021-08-23 12:00:00,38.71,38.89,38.71,38.88,153921.0,37.2968,37.4702,37.2968,37.4606,153921.0
2021-08-23 12:10:00,38.88,38.93,38.85,38.91,171988.0,37.4606,37.5088,37.4317,37.4895,171988.0
2021-08-23 12:20:00,38.91,38.93,38.88,38.93,80207.0,37.4895,37.5088,37.4606,37.5088,80207.0
2021-08-23 12:30:00,38.93,39.02,38.91,38.98,172414.0,37.5088,37.5955,37.4895,37.5569,172414.0
2021-08-23 12:40:00,38.98,39.13,38.97,39.02,247897.0,37.5569,37.7015,37.5473,37.5955,247897.0
2021-08-23 12:50:00,39.03,39.11,39.0,39.11,190972.0,37.6051,37.6822,37.5762,37.6822,190972.0
2021-08-23 13:00:00,39.11,39.15,39.09,39.11,118303.0,37.6822,37.7207,37.6629,37.6822,118303.0
2021-08-23 13:10:00,39.11,39.17,39.07,39.16,129717.0,37.6822,37.74,37.6436,37.7304,129717.0
2021-08-23 13:20:00,39.16,39.21,39.13,39.19,129489.0,37.7304,37.7785,37.7015,37.7593,129489.0
2021-08-23 13:30:00,39.19,39.25,39.09,39.13,141046.0,37.7593,37.8171,37.6629,37.7015,141046.0
2021-08-23 13:40:00,39.13,39.22,39.1,39.22,130873.0,37.7015,37.7882,37.6726,37.7882,130873.0
2021-08-23 13:50:00,39.22,39.29,39.22,39.29,149662.0,37.7882,37.8556,37.7882,37.8556,149662.0
2021-08-23 14:00:00,39.29,39.39,39.28,39.3,275029.0,37.8556,37.952,37.846,37.8652,275029.0
2021-08-23 14:10:00,39.31,39.36,39.26,39.35,131195.0,37.8749,37.9231,37.8267,37.9134,131195.0
2021-08-23 14:20:00,39.34,39.46,39.34,39.46,204773.0,37.9038,38.0194,37.9038,38.0194,204773.0
2021-08-23 14:30:00,39.45,39.48,39.42,39.45,163158.0,38.0098,38.0387,37.9809,38.0098,163158.0
2021-08-23 14:40:00,39.44,39.45,39.35,39.39,213817.0,38.0001,38.0098,37.9134,37.952,213817.0
2021-08-23 14:50:00,39.39,39.47,39.34,39.45,196980.0,37.952,38.029,37.9038,38.0098,196980.0
2021-08-23 15:00:00,39.46,39.47,39.39,39.41,218394.0,38.0194,38.029,37.952,37.9712,218394.0
2021-08-23 15:10:00,39.41,39.47,39.37,39.45,311878.0,37.9712,38.029,37.9327,38.0098,311878.0
2021-08-23 15:20:00,39.45,39.53,39.43,39.5,226101.0,38.0098,38.0869,37.9905,38.0579,226101.0
2021-08-23 15:30:00,39.5,39.57,39.46,39.51,284925.0,38.0579,38.1254,38.0194,38.0676,284925.0
2021-08-23 15:40:00,39.52,39.62,39.48,39.61,526339.0,38.0772,38.1736,38.0387,38.1639,526339.0
2021-08-23 15:50:00,39.6,39.77,39.51,39.75,2293964.0,38.1543,38.3181,38.0676,38.2988,2293964.0
2021-08-24 09:30:00,40.89,41.93,40.79,41.93,1928341.0,39.3972,40.3992,39.3009,40.3992,1928341.0
2021-08-24 09:40:00,41.92,41.98,41.41,41.76,1212466.0,40.3896,40.4474,39.8982,40.2354,1212466.0
2021-08-24 09:50:00,41.76,41.88,41.46,41.74,885211.0,40.2354,40.3511,39.9464,40.2162,885211.0
2021-08-24 10:00:00,41.74,41.88,41.38,41.43,763321.0,40.2162,40.3511,39.8693,39.9175,763321.0
2021-08-24 10:10:00,41.44,41.48,41.19,41.2,639467.0,39.9271,39.9657,39.6863,39.6959,639467.0
2021-08-24 10:20:00,41.2,41.57,41.1,41.51,531180.0,39.6959,40.0524,39.5995,39.9946,531180.0
2021-08-24 10:30:00,41.52,41.86,41.49,41.86,546799.0,40.0042,40.3318,39.9753,40.3318,546799.0
2021-08-24 10:40:00,41.86,41.99,41.67,41.97,493463.0,40.3318,40.457,40.1487,40.4378,493463.0
2021-08-24 10:50:00,41.97,42.16,41.89,41.98,546409.0,40.4378,40.6208,40.3607,40.4474,546409.0
2021-08-24 11:00:00,41.98,42.05,41.93,42.05,340986.0,40.4474,40.5149,40.3992,40.5149,340986.0
2021-08-24 11:10:00,42.05,42.14,41.96,42.0,242898.0,40.5149,40.6016,40.4281,40.4667,242898.0
2021-08-24 11:20:00,42.01,42.07,41.86,41.89,450567.0,40.4763,40.5341,40.3318,40.3607,450567.0
2021-08-24 11:30:00,41.89,41.96,41.82,41.92,456708.0,40.3607,40.4281,40.2933,40.3896,456708.0
2021-08-24 11:40:00,41.92,42.12,41.85,42.1,358939.0,40.3896,40.5823,40.3222,40.563,358939.0
2021-08-24 11:50:00,42.1,42.28,42.08,42.16,390351.0,40.563,40.7365,40.5438,40.6208,390351.0
2021-08-24 12:00:00,42.15,42.2,42.05,42.07,356109.0,40.6112,40.6594,40.5149,40.5341,356109.0
2021-08-24 12:10:00,42.07,42.2,42.06,42.19,266189.0,40.5341,40.6594,40.5245,40.6497,266189.0
2021-08-24 12:20:00,42.19,42.21,42.11,42.2,202907.0,40.6497,40.669,40.5727,40.6594,202907.0
2021-08-24 12:30:00,42.2,42.35,42.15,42.27,323137.0,40.6594,40.8039,40.6112,40.7268,323137.0
2021-08-24 12:40:00,42.26,42.36,42.25,42.36,201686.0,40.7172,40.8135,40.7076,40.8135,201686.0
2021-08-24 12:50:00,42.36,42.39,42.3,42.37,225637.0,40.8135,40.8424,40.7557,40.8232,225637.0
2021-08-24 13:00:00,42.36,42.39,42.23,42.28,240469.0,40.8135,40.8424,40.6883,40.7365,240469.0
2021-08-24 13:10:00,42.27,42.4,42.23,42.38,299189.0,40.7268,40.8521,40.6883,40.8328,299189.0
2021-08-24 13:20:00,42.38,42.49,42.38,42.44,320339.0,40.8328,40.9388,40.8328,40.8906,320339.0
2021-08-24 13:30:00,42.44,42.7,42.43,42.68,489101.0,40.8906,41.1411,40.881,41.1219,489101.0
2021-08-24 13:40:00,42.68,42.8,42.65,42.75,525300.0,41.1219,41.2375,41.0929,41.1893,525300.0
2021-08-24 13:50:00,42.75,42.84,42.7,42.72,411527.0,41.1893,41.276,41.1411,41.1604,411527.0
2021-08-24 14:00:00,42.72,42.75,42.57,42.63,556264.0,41.1604,41.1893,41.0159,41.0737,556264.0
2021-08-24 14:10:00,42.62,42.65,42.41,42.44,379953.0,41.064,41.0929,40.8617,40.8906,379953.0
2021-08-24 14:20:00,42.44,42.68,42.44,42.68,296704.0,40.8906,41.1219,40.8906,41.1219,296704.0
2021-08-24 14:30:00,42.69,42.71,42.54,42.6,266379.0,41.1315,41.1508,40.987,41.0448,266379.0
2021-08-24 14:40:00,42.6,42.63,42.49,42.53,258807.0,41.0448,41.0737,40.9388,40.9773,258807.0
2021-08-24 14:50:00,42.54,42.66,42.54,42.64,256406.0,40.987,41.1026,40.987,41.0833,256406.0
2021-08-24 15:00:00,42.64,42.7,42.61,42.63,259249.0,41.0833,41.1411,41.0544,41.0737,259249.0
2021-08-24 15:10:00,42.63,42.7,42.62,42.66,348233.0,41.0737,41.1411,41.064,41.1026,348233.0
2021-08-24 15:20:00,42.66,42.67,42.55,42.62,410112.0,41.1026,41.1122,40.9966,41.064,410112.0
2021-08-24 15:30:00,42.63,42.71,42.61,42.66,592360.0,41.0737,41.1508,41.0544,41.1026,592360.0
2021-08-24 15:40:00,42.66,42.67,42.43,42.44,884475.0,41.1026,41.1122,40.881,40.8906,884475.0
2021-08-24 15:50:00,42.42,42.8,42.4,42.73,2309981.0,40.8713,41.2375,40.8521,41.17,2309981.0
2021-08-25 09:30:00,42.87,42.87,42.09,42.46,767063.0,41.3049,41.3049,40.5534,40.9099,767063.0
2021-08-25 09:40:00,42.45,42.65,42.37,42.64,357889.0,40.9003,41.0929,40.8232,41.0833,357889.0
2021-08-25 09:50:00,42.64,43.03,42.54,43.03,514358.0,41.0833,41.4591,40.987,41.4591,514358.0
2021-08-25 10:00:00,43.04,43.37,42.64,42.68,601515.0,41.4687,41.7867,41.0833,41.1219,601515.0
2021-08-25 10:10:00,42.68,42.68,42.45,42.53,377281.0,41.1219,41.1219,40.9003,40.9773,377281.0
2021-08-25 10:20:00,42.52,42.6,42.4,42.56,204486.0,40.9677,41.0448,40.8521,41.0062,204486.0
2021-08-25 10:30:00,42.57,42.72,42.55,42.62,227751.0,41.0159,41.1604,40.9966,41.064,227751.0
2021-08-25 10:40:00,42.62,42.72,42.56,42.68,255525.0,41.064,41.1604,41.0062,41.1219,255525.0
2021-08-25 10:50:00,42.68,42.72,42.62,42.69,154240.0,41.1219,41.1604,41.064,41.1315,154240.0
2021-08-25 11:00:00,42.69,42.85,42.61,42.78,275190.0,41.1315,41.2856,41.0544,41.2182,275190.0
2021-08-25 11:10:00,42.78,42.92,42.77,42.87,229975.0,41.2182,41.3531,41.2086,41.3049,229975.0
2021-08-25 11:20:00,42.87,42.89,42.78,42.89,202659.0,41.3049,41.3242,41.2182,41.3242,202659.0
2021-08-25 11:30:00,42.88,43.06,42.87,42.96,242050.0,41.3146,41.488,41.3049,41.3916,242050.0
2021-08-25 11:40:00,42.97,43.08,42.95,43.06,259066.0,41.4013,41.5073,41.382,41.488,259066.0
2021-08-25 11:50:00,43.05,43.08,43.0,43.04,391081.0,41.4783,41.5073,41.4302,41.4687,391081.0
2021-08-25 12:00:00,43.03,43.12,43.02,43.09,183360.0,41.4591,41.5458,41.4494,41.5169,183360.0
2021-08-25 12:10:00,43.08,43.11,43.04,43.06,128734.0,41.5073,41.5362,41.4687,41.488,128734.0
2021-08-25 12:20:00,43.07,43.09,43.01,43.09,119201.0,41.4976,41.5169,41.4398,41.5169,119201.0
2021-08-25 12:30:00,43.09,43.09,43.04,43.08,126185.0,41.5169,41.5169,41.4687,41.5073,126185.0
2021-08-25 12:40:00,43.08,43.17,43.08,43.13,151779.0,41.5073,41.594,41.5073,41.5554,151779.0
2021-08-25 12:50:00,43.12,43.2,43.11,43.12,79771.0,41.5458,41.6229,41.5362,41.5458,79771.0
2021-08-25 13:00:00,43.12,43.17,43.09,43.16,146609.0,41.5458,41.594,41.5169,41.5843,146609.0
2021-08-25 13:10:00,43.16,43.23,43.14,43.2,120367.0,41.5843,41.6518,41.5651,41.6229,120367.0
2021-08-25 13:20:00,43.2,43.22,43.17,43.2,118666.0,41.6229,41.6421,41.594,41.6229,118666.0
2021-08-25 13:30:00,43.2,43.27,43.19,43.25,135165.0,41.6229,41.6903,41.6132,41.671,135165.0
2021-08-25 13:40:00,43.26,43.28,43.23,43.25,167191.0,41.6807,41.6999,41.6518,41.671,167191.0
2021-08-25 13:50:00,43.24,43.28,43.05,43.06,190137.0,41.6614,41.6999,41.4783,41.488,190137.0
2021-08-25 14:00:00,43.06,43.1,43.0,43.08,127096.0,41.488,41.5265,41.4302,41.5073,127096.0
2021-08-25 14:10:00,43.06,43.11,43.04,43.06,81630.0,41.488,41.5362,41.4687,41.488,81630.0
2021-08-25 14:20:00,43.06,43.08,42.98,43.08,69154.0,41.488,41.5073,41.4109,41.5073,69154.0
2021-08-25 14:30:00,43.07,43.08,42.98,43.0,93589.0,41.4976,41.5073,41.4109,41.4302,93589.0
2021-08-25 14:40:00,43.0,43.01,42.91,42.91,80448.0,41.4302,41.4398,41.3435,41.3435,80448.0
2021-08-25 14:50:00,42.92,43.15,42.91,43.14,159195.0,41.3531,41.5747,41.3435,41.5651,159195.0
2021-08-25 15:00:00,43.14,43.21,43.12,43.2,186398.0,41.5651,41.6325,41.5458,41.6229,186398.0
2021-08-25 15:10:00,43.21,43.21,43.08,43.14,159396.0,41.6325,41.6325,41.5073,41.5651,159396.0
2021-08-25 15:20:00,43.14,43.23,43.12,43.13,264108.0,41.5651,41.6518,41.5458,41.5554,264108.0
2021-08-25 15:30:00,43.14,43.31,43.12,43.31,359496.0,41.5651,41.7289,41.5458,41.7289,359496.0
2021-08-25 15:40:00,43.31,43.33,43.21,43.25,517637.0,41.7289,41.7481,41.6325,41.671,517637.0
2021-08-25 15:50:00,43.24,43.32,43.22,43.22,1080876.0,41.6614,41.7385,41.6421,41.6421,1080876.0
2021-08-26 09:30:00,43.11,43.49,42.93,43.4,423126.0,41.5362,41.9023,41.3627,41.8156,423126.0
2021-08-26 09:40:00,43.4,43.8,43.28,43.71,324765.0,41.8156,42.201,41.6999,42.1143,324765.0
2021-08-26 09:50:00,43.72,43.96,43.61,43.96,356340.0,42.1239,42.3551,42.0179,42.3551,356340.0
2021-08-26 10:00:00,43.96,44.0,43.85,43.95,284801.0,42.3551,42.3937,42.2491,42.3455,284801.0
2021-08-26 10:10:00,43.94,44.12,43.91,44.02,441817.0,42.3359,42.5093,42.3069,42.4129,441817.0
2021-08-26 10:20:00,44.02,44.03,43.44,43.7,270910.0,42.4129,42.4226,41.8541,42.1046,270910.0
2021-08-26 10:30:00,43.7,43.84,43.48,43.48,357636.0,42.1046,42.2395,41.8926,41.8926,357636.0
2021-08-26 10:40:00,43.48,43.48,43.19,43.21,404659.0,41.8926,41.8926,41.6132,41.6325,404659.0
2021-08-26 10:50:00,43.22,43.33,43.05,43.09,268608.0,41.6421,41.7481,41.4783,41.5169,268608.0
2021-08-26 11:00:00,43.09,43.1,42.91,43.05,228397.0,41.5169,41.5265,41.3435,41.4783,228397.0
2021-08-26 11:10:00,43.04,43.18,43.04,43.15,174819.0,41.4687,41.6036,41.4687,41.5747,174819.0
2021-08-26 11:20:00,43.15,43.3,43.15,43.28,186927.0,41.5747,41.7192,41.5747,41.6999,186927.0
2021-08-26 11:30:00,43.28,43.33,43.12,43.33,111027.0,41.6999,41.7481,41.5458,41.7481,111027.0
2021-08-26 11:40:00,43.32,43.4,43.16,43.18,120756.0,41.7385,41.8156,41.5843,41.6036,120756.0
2021-08-26 11:50:00,43.18,43.18,43.05,43.11,81981.0,41.6036,41.6036,41.4783,41.5362,81981.0
2021-08-26 12:00:00,43.11,43.19,43.05,43.08,97420.0,41.5362,41.6132,41.4783,41.5073,97420.0
2021-08-26 12:10:00,43.08,43.09,43.02,43.03,63073.0,41.5073,41.5169,41.4494,41.4591,63073.0
2021-08-26 12:20:00,43.03,43.14,43.02,43.13,74343.0,41.4591,41.5651,41.4494,41.5554,74343.0
2021-08-26 12:30:00,43.14,43.27,43.12,43.2,108451.0,41.5651,41.6903,41.5458,41.6229,108451.0
2021-08-26 12:40:00,43.2,43.23,43.13,43.16,77869.0,41.6229,41.6518,41.5554,41.5843,77869.0
2021-08-26 12:50:00,43.15,43.15,43.01,43.07,107006.0,41.5747,41.5747,41.4398,41.4976,107006.0
2021-08-26 13:00:00,43.07,43.1,43.04,43.08,74301.0,41.4976,41.5265,41.4687,41.5073,74301.0
2021-08-26 13:10:00,43.08,43.09,43.03,43.08,69731.0,41.5073,41.5169,41.4591,41.5073,69731.0
2021-08-26 13:20:00,43.08,43.09,42.92,43.05,122195.0,41.5073,41.5169,41.3531,41.4783,122195.0
2021-08-26 13:30:00,43.04,43.08,43.0,43.01,54921.0,41.4687,41.5073,41.4302,41.4398,54921.0
2021-08-26 13:40:00,43.02,43.09,43.01,43.04,40421.0,41.4494,41.5169,41.4398,41.4687,40421.0
2021-08-26 13:50:00,43.05,43.19,43.05,43.18,81107.0,41.4783,41.6132,41.4783,41.6036,81107.0
2021-08-26 14:00:00,43.19,43.22,43.1,43.12,76424.0,41.6132,41.6421,41.5265,41.5458,76424.0
2021-08-26 14:10:00,43.12,43.16,43.09,43.09,55339.0,41.5458,41.5843,41.5169,41.5169,55339.0
2021-08-26 14:20:00,43.1,43.18,43.1,43.13,41320.0,41.5265,41.6036,41.5265,41.5554,41320.0
2021-08-26 14:30:00,43.12,43.13,42.99,43.04,65057.0,41.5458,41.5554,41.4205,41.4687,65057.0
2021-08-26 14:40:00,43.04,43.06,42.91,42.91,68305.0,41.4687,41.488,41.3435,41.3435,68305.0
2021-08-26 14:50:00,42.9,42.94,42.87,42.88,99758.0,41.3338,41.3724,41.3049,41.3146,99758.0
2021-08-26 15:00:00,42.88,42.89,42.65,42.7,273334.0,41.3146,41.3242,41.0929,41.1411,273334.0
2021-08-26 15:10:00,42.71,42.9,42.68,42.9,123292.0,41.1508,41.3338,41.1219,41.3338,123292.0
2021-08-26 15:20:00,42.91,42.93,42.88,42.91,96357.0,41.3435,41.3627,41.3146,41.3435,96357.0
2021-08-26 15:30:00,42.91,43.06,42.91,42.94,163949.0,41.3435,41.488,41.3435,41.3724,163949.0
2021-08-26 15:40:00,42.95,43.04,42.94,43.02,194785.0,41.382,41.4687,41.3724,41.4494,194785.0
2021-08-26 15:50:00,43.03,43.07,42.96,43.02,478897.0,41.4591,41.4976,41.3916,41.4494,478897.0
2021-08-27 09:30:00,43.04,43.32,42.99,43.31,254765.0,41.4687,41.7385,41.4205,41.7289,254765.0
2021-08-27 09:40:00,43.32,43.39,43.19,43.25,162537.0,41.7385,41.8059,41.6132,41.671,162537.0
2021-08-27 09:50:00,43.26,43.43,43.18,43.43,246277.0,41.6807,41.8445,41.6036,41.8445,246277.0
2021-08-27 10:00:00,43.42,43.6,43.26,43.44,207926.0,41.8348,42.0083,41.6807,41.8541,207926.0
2021-08-27 10:10:00,43.45,43.57,43.34,43.5,246033.0,41.8637,41.9794,41.7578,41.9119,246033.0
2021-08-27 10:20:00,43.49,43.63,43.45,43.63,121975.0,41.9023,42.0372,41.8637,42.0372,121975.0
2021-08-27 10:30:00,43.64,43.77,43.54,43.76,186111.0,42.0468,42.1721,41.9505,42.1624,186111.0
2021-08-27 10:40:00,43.75,43.76,43.61,43.67,120466.0,42.1528,42.1624,42.0179,42.0757,120466.0
2021-08-27 10:50:00,43.67,43.85,43.59,43.84,162231.0,42.0757,42.2491,41.9986,42.2395,162231.0
2021-08-27 11:00:00,43.83,43.87,43.77,43.78,118003.0,42.2299,42.2684,42.1721,42.1817,118003.0
2021-08-27 11:10:00,43.77,43.9,43.75,43.88,89827.0,42.1721,42.2973,42.1528,42.278,89827.0
2021-08-27 11:20:00,43.88,43.93,43.74,43.75,125716.0,42.278,42.3262,42.1432,42.1528,125716.0
2021-08-27 11:30:00,43.75,43.9,43.72,43.9,107919.0,42.1528,42.2973,42.1239,42.2973,107919.0
2021-08-27 11:40:00,43.91,43.96,43.88,43.9,146866.0,42.3069,42.3551,42.278,42.2973,146866.0
2021-08-27 11:50:00,43.9,43.99,43.85,43.89,145849.0,42.2973,42.384,42.2491,42.2877,145849.0
2021-08-27 12:00:00,43.89,44.04,43.88,44.03,233600.0,42.2877,42.4322,42.278,42.4226,233600.0
2021-08-27 12:10:00,44.02,44.04,43.91,43.95,130826.0,42.4129,42.4322,42.3069,42.3455,130826.0
2021-08-27 12:20:00,43.95,43.99,43.93,43.94,125931.0,42.3455,42.384,42.3262,42.3359,125931.0
2021-08-27 12:30:00,43.94,44.05,43.87,43.91,177743.0,42.3359,42.4418,42.2684,42.3069,177743.0
2021-08-27 12:40:00,43.91,43.92,43.81,43.89,106187.0,42.3069,42.3166,42.2106,42.2877,106187.0
2021-08-27 12:50:00,43.89,43.95,43.81,43.81,115515.0,42.2877,42.3455,42.2106,42.2106,115515.0
2021-08-27 13:00:00,43.8,43.82,43.67,43.71,88711.0,42.201,42.2202,42.0757,42.1143,88711.0
2021-08-27 13:10:00,43.72,43.72,43.66,43.72,63279.0,42.1239,42.1239,42.0661,42.1239,63279.0
2021-08-27 13:20:00,43.72,43.83,43.72,43.83,68652.0,42.1239,42.2299,42.1239,42.2299,68652.0
2021-08-27 13:30:00,43.83,43.85,43.76,43.77,71781.0,42.2299,42.2491,42.1624,42.1721,71781.0
2021-08-27 13:40:00,43.77,43.79,43.74,43.77,44634.0,42.1721,42.1913,42.1432,42.1721,44634.0
2021-08-27 13:50:00,43.77,43.93,43.77,43.88,160245.0,42.1721,42.3262,42.1721,42.278,160245.0
2021-08-27 14:00:00,43.88,43.93,43.73,43.74,107255.0,42.278,42.3262,42.1335,42.1432,107255.0
2021-08-27 14:10:00,43.75,43.77,43.69,43.7,85032.0,42.1528,42.1721,42.095,42.1046,85032.0
2021-08-27 14:20:00,43.71,43.79,43.7,43.79,68453.0,42.1143,42.1913,42.1046,42.1913,68453.0
2021-08-27 14:30:00,43.79,43.89,43.78,43.84,70497.0,42.1913,42.2877,42.1817,42.2395,70497.0
2021-08-27 14:40:00,43.84,43.91,43.8,43.89,78326.0,42.2395,42.3069,42.201,42.2877,78326.0
2021-08-27 14:50:00,43.89,43.97,43.88,43.94,73697.0,42.2877,42.3648,42.278,42.3359,73697.0
2021-08-27 15:00:00,43.94,44.01,43.92,43.97,117300.0,42.3359,42.4033,42.3166,42.3648,117300.0
2021-08-27 15:10:00,43.97,43.97,43.88,43.89,120578.0,42.3648,42.3648,42.278,42.2877,120578.0
2021-08-27 15:20:00,43.88,43.94,43.84,43.86,227583.0,42.278,42.3359,42.2395,42.2588,227583.0
2021-08-27 15:30:00,43.86,43.93,43.84,43.91,135079.0,42.2588,42.3262,42.2395,42.3069,135079.0
2021-08-27 15:40:00,43.91,43.91,43.82,43.86,179029.0,42.3069,42.3069,42.2202,42.2588,179029.0
2021-08-27 15:50:00,43.86,43.93,43.86,43.91,662003.0,42.2588,42.3262,42.2588,42.3069,662003.0
2021-08-30 09:30:00,44.07,44.29,43.54,43.6,432596.0,42.4611,42.6731,41.9505,42.0083,432596.0
2021-08-30 09:40:00,43.61,43.61,43.29,43.32,305207.0,42.0179,42.0179,41.7096,41.7385,305207.0
2021-08-30 09:50:00,43.32,43.73,43.3,43.58,198266.0,41.7385,42.1335,41.7192,41.989,198266.0
2021-08-30 10:00:00,43.58,43.69,43.34,43.46,170585.0,41.989,42.095,41.7578,41.8734,170585.0
2021-08-30 10:10:00,43.45,43.55,43.31,43.53,203327.0,41.8637,41.9601,41.7289,41.9408,203327.0
2021-08-30 10:20:00,43.52,43.68,43.5,43.52,168624.0,41.9312,42.0853,41.9119,41.9312,168624.0
2021-08-30 10:30:00,43.53,43.68,43.46,43.67,95085.0,41.9408,42.0853,41.8734,42.0757,95085.0
2021-08-30 10:40:00,43.67,43.7,43.59,43.6,83915.0,42.0757,42.1046,41.9986,42.0083,83915.0
2021-08-30 10:50:00,43.61,43.79,43.58,43.76,139214.0,42.0179,42.1913,41.989,42.1624,139214.0
2021-08-30 11:00:00,43.75,43.8,43.55,43.57,93108.0,42.1528,42.201,41.9601,41.9794,93108.0
2021-08-30 11:10:00,43.57,43.71,43.56,43.62,62686.0,41.9794,42.1143,41.9697,42.0275,62686.0
2021-08-30 11:20:00,43.62,43.68,43.59,43.59,71032.0,42.0275,42.0853,41.9986,41.9986,71032.0
2021-08-30 11:30:00,43.6,43.67,43.57,43.57,92281.0,42.0083,42.0757,41.9794,41.9794,92281.0
2021-08-30 11:40:00,43.57,43.61,43.47,43.51,73621.0,41.9794,42.0179,41.883,41.9216,73621.0
2021-08-30 11:50:00,43.52,43.57,43.52,43.54,54845.0,41.9312,41.9794,41.9312,41.9505,54845.0
2021-08-30 12:00:00,43.55,43.58,43.48,43.49,56134.0,41.9601,41.989,41.8926,41.9023,56134.0
2021-08-30 12:10:00,43.5,43.54,43.43,43.51,97560.0,41.9119,41.9505,41.8445,41.9216,97560.0
2021-08-30 12:20:00,43.52,43.56,43.47,43.48,49014.0,41.9312,41.9697,41.883,41.8926,49014.0
2021-08-30 12:30:00,43.48,43.53,43.43,43.45,39083.0,41.8926,41.9408,41.8445,41.8637,39083.0
2021-08-30 12:40:00,43.45,43.52,43.43,43.52,39350.0,41.8637,41.9312,41.8445,41.9312,39350.0
2021-08-30 12:50:00,43.52,43.52,43.46,43.5,64412.0,41.9312,41.9312,41.8734,41.9119,64412.0
2021-08-30 13:00:00,43.49,43.51,43.46,43.47,47226.0,41.9023,41.9216,41.8734,41.883,47226.0
2021-08-30 13:10:00,43.47,43.5,43.37,43.4,52399.0,41.883,41.9119,41.7867,41.8156,52399.0
2021-08-30 13:20:00,43.4,43.42,43.36,43.41,48771.0,41.8156,41.8348,41.777,41.8252,48771.0
2021-08-30 13:30:00,43.4,43.47,43.38,43.47,52817.0,41.8156,41.883,41.7963,41.883,52817.0
2021-08-30 13:40:00,43.48,43.51,43.46,43.49,49814.0,41.8926,41.9216,41.8734,41.9023,49814.0
2021-08-30 13:50:00,43.49,43.49,43.44,43.47,33584.0,41.9023,41.9023,41.8541,41.883,33584.0
2021-08-30 14:00:00,43.47,43.51,43.45,43.46,55297.0,41.883,41.9216,41.8637,41.8734,55297.0
2021-08-30 14:10:00,43.46,43.5,43.44,43.45,47791.0,41.8734,41.9119,41.8541,41.8637,47791.0
2021-08-30 14:20:00,43.45,43.48,43.4,43.45,53282.0,41.8637,41.8926,41.8156,41.8637,53282.0
2021-08-30 14:30:00,43.44,43.5,43.42,43.49,55119.0,41.8541,41.9119,41.8348,41.9023,55119.0
2021-08-30 14:40:00,43.49,43.6,43.49,43.59,94664.0,41.9023,42.0083,41.9023,41.9986,94664.0
2021-08-30 14:50:00,43.59,43.64,43.58,43.63,67704.0,41.9986,42.0468,41.989,42.0372,67704.0
2021-08-30 15:00:00,43.63,43.65,43.6,43.64,59166.0,42.0372,42.0564,42.0083,42.0468,59166.0
2021-08-30 15:10:00,43.64,43.66,43.6,43.61,76608.0,42.0468,42.0661,42.0083,42.0179,76608.0
2021-08-30 15:20:00,43.61,43.62,43.49,43.51,134300.0,42.0179,42.0275,41.9023,41.9216,134300.0
2021-08-30 15:30:00,43.51,43.58,43.5,43.55,126670.0,41.9216,41.989,41.9119,41.9601,126670.0
2021-08-30 15:40:00,43.55,43.56,43.41,43.46,286940.0,41.9601,41.9697,41.8252,41.8734,286940.0
2021-08-30 15:50:00,43.46,43.52,43.43,43.43,525845.0,41.8734,41.9312,41.8445,41.8445,525845.0
2021-08-31 09:30:00,43.65,44.41,43.47,44.32,667853.0,42.0564,42.7887,41.883,42.702,667853.0
2021-08-31 09:40:00,44.35,44.46,43.82,44.02,273752.0,42.7309,42.8369,42.2202,42.4129,273752.0
2021-08-31 09:50:00,44.03,44.08,43.75,43.76,182139.0,42.4226,42.4707,42.1528,42.1624,182139.0
2021-08-31 10:00:00,43.75,43.89,43.69,43.77,232601.0,42.1528,42.2877,42.095,42.1721,232601.0
2021-08-31 10:10:00,43.77,44.03,43.6,44.02,252333.0,42.1721,42.4226,42.0083,42.4129,252333.0
2021-08-31 10:20:00,44.01,44.16,43.75,43.82,151334.0,42.4033,42.5478,42.1528,42.2202,151334.0
2021-08-31 10:30:00,43.8,43.87,43.67,43.78,201590.0,42.201,42.2684,42.0757,42.1817,201590.0
2021-08-31 10:40:00,43.79,43.96,43.76,43.91,138577.0,42.1913,42.3551,42.1624,42.3069,138577.0
2021-08-31 10:50:00,43.91,43.95,43.82,43.84,175367.0,42.3069,42.3455,42.2202,42.2395,175367.0
2021-08-31 11:00:00,43.83,44.0,43.79,43.9,152394.0,42.2299,42.3937,42.1913,42.2973,152394.0
2021-08-31 11:10:00,43.89,44.01,43.86,44.01,70727.0,42.2877,42.4033,42.2588,42.4033,70727.0
2021-08-31 11:20:00,44.0,44.14,43.99,44.13,65599.0,42.3937,42.5286,42.384,42.5189,65599.0
2021-08-31 11:30:00,44.13,44.17,44.04,44.11,118098.0,42.5189,42.5575,42.4322,42.4996,118098.0
2021-08-31 11:40:00,44.12,44.17,44.09,44.14,44351.0,42.5093,42.5575,42.4804,42.5286,44351.0
2021-08-31 11:50:00,44.13,44.22,44.09,44.19,127558.0,42.5189,42.6056,42.4804,42.5767,127558.0
2021-08-31 12:00:00,44.18,44.27,44.18,44.23,82402.0,42.5671,42.6538,42.5671,42.6153,82402.0
2021-08-31 12:10:00,44.23,44.27,44.21,44.26,77968.0,42.6153,42.6538,42.596,42.6442,77968.0
2021-08-31 12:20:00,44.26,44.43,44.26,44.4,155550.0,42.6442,42.808,42.6442,42.7791,155550.0
2021-08-31 12:30:00,44.41,44.53,44.39,44.49,140614.0,42.7887,42.9043,42.7694,42.8658,140614.0
2021-08-31 12:40:00,44.48,44.52,44.43,44.43,115396.0,42.8561,42.8947,42.808,42.808,115396.0
2021-08-31 12:50:00,44.43,44.62,44.42,44.62,187457.0,42.808,42.991,42.7983,42.991,187457.0
2021-08-31 13:00:00,44.61,44.64,44.54,44.64,146031.0,42.9814,43.0103,42.9139,43.0103,146031.0
2021-08-31 13:10:00,44.64,44.66,44.54,44.58,182132.0,43.0103,43.0296,42.9139,42.9525,182132.0
2021-08-31 13:20:00,44.59,44.63,44.54,44.61,152581.0,42.9621,43.0007,42.9139,42.9814,152581.0
2021-08-31 13:30:00,44.62,44.69,44.6,44.69,91080.0,42.991,43.0585,42.9718,43.0585,91080.0
2021-08-31 13:40:00,44.69,44.79,44.68,44.77,223686.0,43.0585,43.1548,43.0488,43.1356,223686.0
2021-08-31 13:50:00,44.76,44.77,44.6,44.61,250573.0,43.1259,43.1356,42.9718,42.9814,250573.0
2021-08-31 14:00:00,44.61,44.62,44.43,44.47,119098.0,42.9814,42.991,42.808,42.8465,119098.0
2021-08-31 14:10:00,44.47,44.5,44.42,44.45,63433.0,42.8465,42.8754,42.7983,42.8272,63433.0
2021-08-31 14:20:00,44.45,44.48,44.36,44.39,82346.0,42.8272,42.8561,42.7405,42.7694,82346.0
2021-08-31 14:30:00,44.4,44.46,44.39,44.45,62763.0,42.7791,42.8369,42.7694,42.8272,62763.0
2021-08-31 14:40:00,44.45,44.46,44.35,44.36,79305.0,42.8272,42.8369,42.7309,42.7405,79305.0
2021-08-31 14:50:00,44.36,44.42,44.33,44.4,79495.0,42.7405,42.7983,42.7116,42.7791,79495.0
2021-08-31 15:00:00,44.4,44.42,44.35,44.35,93604.0,42.7791,42.7983,42.7309,42.7309,93604.0
2021-08-31 15:10:00,44.34,44.39,44.33,44.38,115836.0,42.7213,42.7694,42.7116,42.7598,115836.0
2021-08-31 15:20:00,44.38,44.46,44.36,44.45,227282.0,42.7598,42.8369,42.7405,42.8272,227282.0
2021-08-31 15:30:00,44.45,44.47,44.38,44.41,383957.0,42.8272,42.8465,42.7598,42.7887,383957.0
2021-08-31 15:40:00,44.41,44.55,44.4,44.55,466428.0,42.7887,42.9236,42.7791,42.9236,466428.0
2021-08-31 15:50:00,44.55,44.81,44.52,44.6,1303164.0,42.9236,43.1741,42.8947,42.9718,1303164.0
2021-09-01 09:30:00,45.13,45.36,44.89,45.11,678626.0,43.4824,43.704,43.2512,43.4631,678626.0
2021-09-01 09:40:00,45.1,45.13,44.41,44.72,382469.0,43.4535,43.4824,42.7887,43.0874,382469.0
2021-09-01 09:50:00,44.72,44.84,44.66,44.8,182008.0,43.0874,43.203,43.0296,43.1645,182008.0
2021-09-01 10:00:00,44.8,45.02,44.76,44.91,147367.0,43.1645,43.3764,43.1259,43.2704,147367.0
2021-09-01 10:10:00,44.9,44.93,44.62,44.7,156609.0,43.2608,43.2897,42.991,43.0681,156609.0
2021-09-01 10:20:00,44.7,45.06,44.7,45.06,130168.0,43.0681,43.415,43.0681,43.415,130168.0
2021-09-01 10:30:00,45.08,45.18,44.87,44.91,145027.0,43.4342,43.5306,43.2319,43.2704,145027.0
2021-09-01 10:40:00,44.91,45.01,44.82,44.84,128013.0,43.2704,43.3668,43.1837,43.203,128013.0
2021-09-01 10:50:00,44.84,44.93,44.81,44.84,100313.0,43.203,43.2897,43.1741,43.203,100313.0
2021-09-01 11:00:00,44.84,44.85,44.7,44.77,115578.0,43.203,43.2126,43.0681,43.1356,115578.0
2021-09-01 11:10:00,44.77,45.04,44.71,45.02,195658.0,43.1356,43.3957,43.0777,43.3764,195658.0
2021-09-01 11:20:00,45.0,45.05,44.77,44.79,147468.0,43.3572,43.4053,43.1356,43.1548,147468.0
2021-09-01 11:30:00,44.8,44.83,44.7,44.74,165217.0,43.1645,43.1934,43.0681,43.1066,165217.0
2021-09-01 11:40:00,44.75,44.75,44.58,44.61,112369.0,43.1163,43.1163,42.9525,42.9814,112369.0
2021-09-01 11:50:00,44.61,44.64,44.5,44.54,87455.0,42.9814,43.0103,42.8754,42.9139,87455.0
2021-09-01 12:00:00,44.54,44.64,44.49,44.63,88026.0,42.9139,43.0103,42.8658,43.0007,88026.0
2021-09-01 12:10:00,44.63,44.69,44.57,44.6,117916.0,43.0007,43.0585,42.9429,42.9718,117916.0
2021-09-01 12:20:00,44.61,44.68,44.58,44.66,118939.0,42.9814,43.0488,42.9525,43.0296,118939.0
2021-09-01 12:30:00,44.66,44.66,44.55,44.56,43794.0,43.0296,43.0296,42.9236,42.9332,43794.0
2021-09-01 12:40:00,44.57,44.59,44.48,44.52,110355.0,42.9429,42.9621,42.8561,42.8947,110355.0
2021-09-01 12:50:00,44.51,44.54,44.45,44.53,111501.0,42.885,42.9139,42.8272,42.9043,111501.0
2021-09-01 13:00:00,44.53,44.6,44.5,44.58,77966.0,42.9043,42.9718,42.8754,42.9525,77966.0
2021-09-01 13:10:00,44.58,44.63,44.54,44.55,56724.0,42.9525,43.0007,42.9139,42.9236,56724.0
2021-09-01 13:20:00,44.55,44.56,44.47,44.48,57711.0,42.9236,42.9332,42.8465,42.8561,57711.0
2021-09-01 13:30:00,44.48,44.48,44.41,44.43,97497.0,42.8561,42.8561,42.7887,42.808,97497.0
2021-09-01 13:40:00,44.43,44.48,44.38,44.42,116279.0,42.808,42.8561,42.7598,42.7983,116279.0
2021-09-01 13:50:00,44.43,44.44,44.38,44.44,96450.0,42.808,42.8176,42.7598,42.8176,96450.0
2021-09-01 14:00:00,44.45,44.46,44.35,44.4,70184.0,42.8272,42.8369,42.7309,42.7791,70184.0
2021-09-01 14:10:00,44.4,44.4,44.34,44.34,68774.0,42.7791,42.7791,42.7213,42.7213,68774.0
2021-09-01 14:20:00,44.34,44.42,44.33,44.4,64511.0,42.7213,42.7983,42.7116,42.7791,64511.0
2021-09-01 14:30:00,44.4,44.4,44.3,44.32,70331.0,42.7791,42.7791,42.6827,42.702,70331.0
2021-09-01 14:40:00,44.32,44.41,44.32,44.39,37572.0,42.702,42.7887,42.702,42.7694,37572.0
2021-09-01 14:50:00,44.39,44.42,44.37,44.42,54043.0,42.7694,42.7983,42.7502,42.7983,54043.0
2021-09-01 15:00:00,44.41,44.42,44.27,44.29,114823.0,42.7887,42.7983,42.6538,42.6731,114823.0
2021-09-01 15:10:00,44.29,44.3,44.19,44.21,132179.0,42.6731,42.6827,42.5767,42.596,132179.0
2021-09-01 15:20:00,44.21,44.22,44.09,44.15,197261.0,42.596,42.6056,42.4804,42.5382,197261.0
2021-09-01 15:30:00,44.16,44.24,44.11,44.23,116463.0,42.5478,42.6249,42.4996,42.6153,116463.0
2021-09-01 15:40:00,44.24,44.27,44.17,44.2,270892.0,42.6249,42.6538,42.5575,42.5864,270892.0
2021-09-01 15:50:00,44.19,44.24,44.09,44.11,571695.0,42.5767,42.6249,42.4804,42.4996,571695.0
2021-09-02 09:30:00,44.2,44.35,43.87,43.93,334412.0,42.5864,42.7309,42.2684,42.3262,334412.0
2021-09-02 09:40:00,43.93,43.99,43.81,43.98,123464.0,42.3262,42.384,42.2106,42.3744,123464.0
2021-09-02 09:50:00,43.97,44.08,43.93,44.08,128789.0,42.3648,42.4707,42.3262,42.4707,128789.0
2021-09-02 10:00:00,44.08,44.22,44.02,44.04,149883.0,42.4707,42.6056,42.4129,42.4322,149883.0
2021-09-02 10:10:00,44.05,44.06,43.82,44.03,162853.0,42.4418,42.4515,42.2202,42.4226,162853.0
2021-09-02 10:20:00,44.02,44.27,43.98,44.19,85613.0,42.4129,42.6538,42.3744,42.5767,85613.0
2021-09-02 10:30:00,44.19,44.37,44.19,44.26,120958.0,42.5767,42.7502,42.5767,42.6442,120958.0
2021-09-02 10:40:00,44.27,44.44,44.27,44.43,97590.0,42.6538,42.8176,42.6538,42.808,97590.0
2021-09-02 10:50:00,44.45,44.5,44.38,44.39,97910.0,42.8272,42.8754,42.7598,42.7694,97910.0
2021-09-02 11:00:00,44.38,44.55,44.38,44.55,139747.0,42.7598,42.9236,42.7598,42.9236,139747.0
2021-09-02 11:10:00,44.55,44.75,44.54,44.57,150014.0,42.9236,43.1163,42.9139,42.9429,150014.0
2021-09-02 11:20:00,44.58,44.6,44.49,44.53,81581.0,42.9525,42.9718,42.8658,42.9043,81581.0
2021-09-02 11:30:00,44.52,44.56,44.41,44.45,105027.0,42.8947,42.9332,42.7887,42.8272,105027.0
2021-09-02 11:40:00,44.45,44.66,44.42,44.64,67350.0,42.8272,43.0296,42.7983,43.0103,67350.0
2021-09-02 11:50:00,44.65,44.65,44.54,44.6,53201.0,43.0199,43.0199,42.9139,42.9718,53201.0
2021-09-02 12:00:00,44.61,44.68,44.56,44.56,91078.0,42.9814,43.0488,42.9332,42.9332,91078.0
2021-09-02 12:10:00,44.56,44.59,44.5,44.5,47521.0,42.9332,42.9621,42.8754,42.8754,47521.0
2021-09-02 12:20:00,44.51,44.63,44.5,44.61,40896.0,42.885,43.0007,42.8754,42.9814,40896.0
2021-09-02 12:30:00,44.61,44.63,44.5,44.51,38336.0,42.9814,43.0007,42.8754,42.885,38336.0
2021-09-02 12:40:00,44.52,44.58,44.48,44.57,37222.0,42.8947,42.9525,42.8561,42.9429,37222.0
2021-09-02 12:50:00,44.57,44.62,44.57,44.61,61036.0,42.9429,42.991,42.9429,42.9814,61036.0
2021-09-02 13:00:00,44.59,44.6,44.48,44.54,56357.0,42.9621,42.9718,42.8561,42.9139,56357.0
2021-09-02 13:10:00,44.54,44.6,44.53,44.58,32984.0,42.9139,42.9718,42.9043,42.9525,32984.0
2021-09-02 13:20:00,44.58,44.61,44.41,44.44,76175.0,42.9525,42.9814,42.7887,42.8176,76175.0
2021-09-02 13:30:00,44.45,44.48,44.32,44.33,74771.0,42.8272,42.8561,42.702,42.7116,74771.0
2021-09-02 13:40:00,44.34,44.41,44.33,44.37,37987.0,42.7213,42.7887,42.7116,42.7502,37987.0
2021-09-02 13:50:00,44.37,44.37,44.28,44.34,76342.0,42.7502,42.7502,42.6634,42.7213,76342.0
2021-09-02 14:00:00,44.34,44.38,44.19,44.22,76538.0,42.7213,42.7598,42.5767,42.6056,76538.0
2021-09-02 14:10:00,44.22,44.22,44.1,44.14,93360.0,42.6056,42.6056,42.49,42.5286,93360.0
2021-09-02 14:20:00,44.14,44.15,44.08,44.11,79394.0,42.5286,42.5382,42.4707,42.4996,79394.0
2021-09-02 14:30:00,44.12,44.19,44.11,44.15,51036.0,42.5093,42.5767,42.4996,42.5382,51036.0
2021-09-02 14:40:00,44.15,44.2,44.09,44.11,149469.0,42.5382,42.5864,42.4804,42.4996,149469.0
2021-09-02 14:50:00,44.12,44.2,44.11,44.16,90762.0,42.5093,42.5864,42.4996,42.5478,90762.0
2021-09-02 15:00:00,44.17,44.2,44.04,44.04,93792.0,42.5575,42.5864,42.4322,42.4322,93792.0
2021-09-02 15:10:00,44.04,44.07,43.97,44.03,101920.0,42.4322,42.4611,42.3648,42.4226,101920.0
2021-09-02 15:20:00,44.03,44.04,43.96,43.98,106467.0,42.4226,42.4322,42.3551,42.3744,106467.0
2021-09-02 15:30:00,43.98,43.99,43.79,43.86,186582.0,42.3744,42.384,42.1913,42.2588,186582.0
2021-09-02 15:40:00,43.86,43.93,43.84,43.88,218730.0,42.2588,42.3262,42.2395,42.278,218730.0
2021-09-02 15:50:00,43.88,44.02,43.88,44.02,409434.0,42.278,42.4129,42.278,42.4129,409434.0
2021-09-03 09:30:00,43.87,43.96,43.58,43.62,200478.0,42.2684,42.3551,41.989,42.0275,200478.0
2021-09-03 09:40:00,43.62,43.85,43.4,43.82,268248.0,42.0275,42.2491,41.8156,42.2202,268248.0
2021-09-03 09:50:00,43.81,43.93,43.78,43.87,109062.0,42.2106,42.3262,42.1817,42.2684,109062.0
2021-09-03 10:00:00,43.84,43.86,43.54,43.68,114342.0,42.2395,42.2588,41.9505,42.0853,114342.0
2021-09-03 10:10:00,43.7,44.0,43.68,43.95,82836.0,42.1046,42.3937,42.0853,42.3455,82836.0
2021-09-03 10:20:00,43.95,44.01,43.66,43.66,89540.0,42.3455,42.4033,42.0661,42.0661,89540.0
2021-09-03 10:30:00,43.7,43.7,43.53,43.56,59353.0,42.1046,42.1046,41.9408,41.9697,59353.0
2021-09-03 10:40:00,43.57,43.67,43.48,43.49,88778.0,41.9794,42.0757,41.8926,41.9023,88778.0
2021-09-03 10:50:00,43.5,43.65,43.5,43.55,104149.0,41.9119,42.0564,41.9119,41.9601,104149.0
2021-09-03 11:00:00,43.56,43.56,43.31,43.42,130700.0,41.9697,41.9697,41.7289,41.8348,130700.0
2021-09-03 11:10:00,43.42,43.42,43.29,43.37,63857.0,41.8348,41.8348,41.7096,41.7867,63857.0
2021-09-03 11:20:00,43.37,43.37,43.15,43.23,250136.0,41.7867,41.7867,41.5747,41.6518,250136.0
2021-09-03 11:30:00,43.22,43.24,43.07,43.14,116110.0,41.6421,41.6614,41.4976,41.5651,116110.0
2021-09-03 11:40:00,43.14,43.18,42.98,43.13,151050.0,41.5651,41.6036,41.4109,41.5554,151050.0
2021-09-03 11:50:00,43.14,43.2,42.98,43.01,66096.0,41.5651,41.6229,41.4109,41.4398,66096.0
2021-09-03 12:00:00,43.01,43.08,42.98,42.98,83318.0,41.4398,41.5073,41.4109,41.4109,83318.0
2021-09-03 12:10:00,42.99,42.99,42.86,42.92,147304.0,41.4205,41.4205,41.2953,41.3531,147304.0
2021-09-03 12:20:00,42.93,42.98,42.86,42.94,126808.0,41.3627,41.4109,41.2953,41.3724,126808.0
2021-09-03 12:30:00,42.93,42.95,42.85,42.91,154333.0,41.3627,41.382,41.2856,41.3435,154333.0
2021-09-03 12:40:00,42.92,42.98,42.89,42.98,161275.0,41.3531,41.4109,41.3242,41.4109,161275.0
2021-09-03 12:50:00,42.98,43.02,42.95,42.97,97258.0,41.4109,41.4494,41.382,41.4013,97258.0
2021-09-03 13:00:00,42.97,43.09,42.94,43.09,123578.0,41.4013,41.5169,41.3724,41.5169,123578.0
2021-09-03 13:10:00,43.1,43.15,43.0,43.0,71230.0,41.5265,41.5747,41.4302,41.4302,71230.0
2021-09-03 13:20:00,43.01,43.08,43.0,43.07,47993.0,41.4398,41.5073,41.4302,41.4976,47993.0
2021-09-03 13:30:00,43.08,43.09,43.02,43.08,33268.0,41.5073,41.5169,41.4494,41.5073,33268.0
2021-09-03 13:40:00,43.08,43.14,43.05,43.11,40580.0,41.5073,41.5651,41.4783,41.5362,40580.0
2021-09-03 13:50:00,43.11,43.18,43.1,43.17,34972.0,41.5362,41.6036,41.5265,41.594,34972.0
2021-09-03 14:00:00,43.18,43.19,43.09,43.13,57657.0,41.6036,41.6132,41.5169,41.5554,57657.0
2021-09-03 14:10:00,43.13,43.24,43.13,43.21,37502.0,41.5554,41.6614,41.5554,41.6325,37502.0
2021-09-03 14:20:00,43.21,43.23,43.17,43.18,47766.0,41.6325,41.6518,41.594,41.6036,47766.0
2021-09-03 14:30:00,43.18,43.18,43.1,43.12,41599.0,41.6036,41.6036,41.5265,41.5458,41599.0
2021-09-03 14:40:00,43.12,43.18,43.1,43.11,84803.0,41.5458,41.6036,41.5265,41.5362,84803.0
2021-09-03 14:50:00,43.1,43.14,43.08,43.1,77672.0,41.5265,41.5651,41.5073,41.5265,77672.0
2021-09-03 15:00:00,43.1,43.22,43.09,43.2,90884.0,41.5265,41.6421,41.5169,41.6229,90884.0
2021-09-03 15:10:00,43.19,43.2,43.11,43.2,80381.0,41.6132,41.6229,41.5362,41.6229,80381.0
2021-09-03 15:20:00,43.19,43.22,43.13,43.13,73707.0,41.6132,41.6421,41.5554,41.5554,73707.0
2021-09-03 15:30:00,43.14,43.19,43.08,43.09,190260.0,41.5651,41.6132,41.5073,41.5169,190260.0
2021-09-03 15:40:00,43.09,43.16,43.05,43.07,198511.0,41.5169,41.5843,41.4783,41.4976,198511.0
2021-09-03 15:50:00,43.08,43.16,43.07,43.15,400676.0,41.5073,41.5843,41.4976,41.5747,400676.0
2021-09-07 09:30:00,43.45,43.85,42.97,43.78,314618.0,41.8637,42.2491,41.4013,42.1817,314618.0
2021-09-07 09:40:00,43.78,44.21,43.78,44.18,423929.0,42.1817,42.596,42.1817,42.5671,423929.0
2021-09-07 09:50:00,44.18,44.28,43.71,43.73,215349.0,42.5671,42.6634,42.1143,42.1335,215349.0
2021-09-07 10:00:00,43.74,43.96,43.74,43.78,106194.0,42.1432,42.3551,42.1432,42.1817,106194.0
2021-09-07 10:10:00,43.76,44.05,43.68,43.91,171914.0,42.1624,42.4418,42.0853,42.3069,171914.0
2021-09-07 10:20:00,43.92,43.99,43.67,43.69,104777.0,42.3166,42.384,42.0757,42.095,104777.0
2021-09-07 10:30:00,43.7,43.73,43.52,43.57,143306.0,42.1046,42.1335,41.9312,41.9794,143306.0
2021-09-07 10:40:00,43.58,43.72,43.55,43.55,89479.0,41.989,42.1239,41.9601,41.9601,89479.0
2021-09-07 10:50:00,43.56,43.65,43.53,43.64,80951.0,41.9697,42.0564,41.9408,42.0468,80951.0
2021-09-07 11:00:00,43.64,43.71,43.44,43.46,74455.0,42.0468,42.1143,41.8541,41.8734,74455.0
2021-09-07 11:10:00,43.46,43.58,43.45,43.52,71334.0,41.8734,41.989,41.8637,41.9312,71334.0
2021-09-07 11:20:00,43.52,43.69,43.48,43.65,64665.0,41.9312,42.095,41.8926,42.0564,64665.0
2021-09-07 11:30:00,43.65,43.82,43.63,43.79,63956.0,42.0564,42.2202,42.0372,42.1913,63956.0
2021-09-07 11:40:00,43.78,43.82,43.71,43.74,54222.0,42.1817,42.2202,42.1143,42.1432,54222.0
2021-09-07 11:50:00,43.75,43.87,43.66,43.87,100446.0,42.1528,42.2684,42.0661,42.2684,100446.0
2021-09-07 12:00:00,43.86,44.07,43.85,44.05,153358.0,42.2588,42.4611,42.2491,42.4418,153358.0
2021-09-07 12:10:00,44.05,44.06,43.98,44.01,88206.0,42.4418,42.4515,42.3744,42.4033,88206.0
2021-09-07 12:20:00,44.0,44.08,43.99,44.02,107084.0,42.3937,42.4707,42.384,42.4129,107084.0
2021-09-07 12:30:00,44.02,44.23,44.01,44.16,118267.0,42.4129,42.6153,42.4033,42.5478,118267.0
2021-09-07 12:40:00,44.15,44.26,44.14,44.24,122972.0,42.5382,42.6442,42.5286,42.6249,122972.0
2021-09-07 12:50:00,44.25,44.34,44.23,44.32,130959.0,42.6345,42.7213,42.6153,42.702,130959.0
2021-09-07 13:00:00,44.31,44.42,44.27,44.37,181270.0,42.6923,42.7983,42.6538,42.7502,181270.0
2021-09-07 13:10:00,44.37,44.47,44.36,44.47,87643.0,42.7502,42.8465,42.7405,42.8465,87643.0
2021-09-07 13:20:00,44.47,44.49,44.42,44.43,75217.0,42.8465,42.8658,42.7983,42.808,75217.0
2021-09-07 13:30:00,44.43,44.51,44.41,44.5,92435.0,42.808,42.885,42.7887,42.8754,92435.0
2021-09-07 13:40:00,44.5,44.55,44.45,44.48,112404.0,42.8754,42.9236,42.8272,42.8561,112404.0
2021-09-07 13:50:00,44.48,44.48,44.39,44.45,95263.0,42.8561,42.8561,42.7694,42.8272,95263.0
2021-09-07 14:00:00,44.45,44.57,44.4,44.55,210672.0,42.8272,42.9429,42.7791,42.9236,210672.0
2021-09-07 14:10:00,44.55,44.63,44.53,44.61,140919.0,42.9236,43.0007,42.9043,42.9814,140919.0
2021-09-07 14:20:00,44.61,44.69,44.57,44.68,106326.0,42.9814,43.0585,42.9429,43.0488,106326.0
2021-09-07 14:30:00,44.68,44.76,44.61,44.74,131584.0,43.0488,43.1259,42.9814,43.1066,131584.0
2021-09-07 14:40:00,44.75,44.88,44.72,44.88,173267.0,43.1163,43.2415,43.0874,43.2415,173267.0
2021-09-07 14:50:00,44.88,44.95,44.79,44.88,284962.0,43.2415,43.309,43.1548,43.2415,284962.0
2021-09-07 15:00:00,44.88,44.89,44.75,44.76,103546.0,43.2415,43.2512,43.1163,43.1259,103546.0
2021-09-07 15:10:00,44.75,44.82,44.73,44.79,84267.0,43.1163,43.1837,43.097,43.1548,84267.0
2021-09-07 15:20:00,44.79,44.95,44.77,44.85,130389.0,43.1548,43.309,43.1356,43.2126,130389.0
2021-09-07 15:30:00,44.86,45.18,44.85,45.01,533606.0,43.2223,43.5306,43.2126,43.3668,533606.0
2021-09-07 15:40:00,45.01,45.07,44.93,45.02,275037.0,43.3668,43.4246,43.2897,43.3764,275037.0
2021-09-07 15:50:00,45.01,45.07,44.89,44.92,499505.0,43.3668,43.4246,43.2512,43.2801,499505.0
2021-09-08 09:30:00,44.84,45.52,44.68,45.03,486563.0,43.203,43.8582,43.0488,43.3861,486563.0
2021-09-08 09:40:00,45.02,45.32,44.76,45.28,310570.0,43.3764,43.6655,43.1259,43.6269,310570.0
2021-09-08 09:50:00,45.28,45.34,45.04,45.09,196892.0,43.6269,43.6847,43.3957,43.4439,196892.0
2021-09-08 10:00:00,45.07,45.2,44.82,44.89,148559.0,43.4246,43.5499,43.1837,43.2512,148559.0
2021-09-08 10:10:00,44.9,45.13,44.77,45.06,154720.0,43.2608,43.4824,43.1356,43.415,154720.0
2021-09-08 10:20:00,45.03,45.08,44.66,44.68,143042.0,43.3861,43.4342,43.0296,43.0488,143042.0
2021-09-08 10:30:00,44.7,44.82,44.56,44.61,135785.0,43.0681,43.1837,42.9332,42.9814,135785.0
2021-09-08 10:40:00,44.61,44.65,44.45,44.64,198540.0,42.9814,43.0199,42.8272,43.0103,198540.0
2021-09-08 10:50:00,44.64,44.66,44.15,44.19,187864.0,43.0103,43.0296,42.5382,42.5767,187864.0
2021-09-08 11:00:00,44.18,44.31,44.1,44.16,253516.0,42.5671,42.6923,42.49,42.5478,253516.0
2021-09-08 11:10:00,44.18,44.28,44.02,44.04,211976.0,42.5671,42.6634,42.4129,42.4322,211976.0
2021-09-08 11:20:00,44.04,44.04,43.74,43.75,274856.0,42.4322,42.4322,42.1432,42.1528,274856.0
2021-09-08 11:30:00,43.76,43.89,43.7,43.81,217046.0,42.1624,42.2877,42.1046,42.2106,217046.0
2021-09-08 11:40:00,43.81,43.88,43.6,43.61,179771.0,42.2106,42.278,42.0083,42.0179,179771.0
2021-09-08 11:50:00,43.61,43.7,43.47,43.69,352999.0,42.0179,42.1046,41.883,42.095,352999.0
2021-09-08 12:00:00,43.7,43.9,43.64,43.88,156753.0,42.1046,42.2973,42.0468,42.278,156753.0
2021-09-08 12:10:00,43.88,43.9,43.77,43.87,96250.0,42.278,42.2973,42.1721,42.2684,96250.0
2021-09-08 12:20:00,43.87,43.92,43.84,43.88,65116.0,42.2684,42.3166,42.2395,42.278,65116.0
2021-09-08 12:30:00,43.88,43.95,43.84,43.89,65859.0,42.278,42.3455,42.2395,42.2877,65859.0
2021-09-08 12:40:00,43.89,43.91,43.73,43.8,67392.0,42.2877,42.3069,42.1335,42.201,67392.0
2021-09-08 12:50:00,43.8,43.84,43.72,43.78,51654.0,42.201,42.2395,42.1239,42.1817,51654.0
2021-09-08 13:00:00,43.78,43.83,43.72,43.73,61883.0,42.1817,42.2299,42.1239,42.1335,61883.0
2021-09-08 13:10:00,43.74,43.8,43.73,43.8,65083.0,42.1432,42.201,42.1335,42.201,65083.0
2021-09-08 13:20:00,43.8,43.9,43.79,43.83,74004.0,42.201,42.2973,42.1913,42.2299,74004.0
2021-09-08 13:30:00,43.83,43.84,43.74,43.76,47980.0,42.2299,42.2395,42.1432,42.1624,47980.0
2021-09-08 13:40:00,43.76,43.78,43.69,43.78,56228.0,42.1624,42.1817,42.095,42.1817,56228.0
2021-09-08 13:50:00,43.79,43.88,43.78,43.85,51050.0,42.1913,42.278,42.1817,42.2491,51050.0
2021-09-08 14:00:00,43.84,44.01,43.84,43.97,81225.0,42.2395,42.4033,42.2395,42.3648,81225.0
2021-09-08 14:10:00,43.97,43.98,43.89,43.91,69210.0,42.3648,42.3744,42.2877,42.3069,69210.0
2021-09-08 14:20:00,43.91,43.94,43.87,43.94,56858.0,42.3069,42.3359,42.2684,42.3359,56858.0
2021-09-08 14:30:00,43.94,44.03,43.9,44.02,91399.0,42.3359,42.4226,42.2973,42.4129,91399.0
2021-09-08 14:40:00,44.01,44.03,43.9,43.93,71776.0,42.4033,42.4226,42.2973,42.3262,71776.0
2021-09-08 14:50:00,43.93,44.0,43.93,43.97,47296.0,42.3262,42.3937,42.3262,42.3648,47296.0
2021-09-08 15:00:00,43.97,44.1,43.97,44.07,78272.0,42.3648,42.49,42.3648,42.4611,78272.0
2021-09-08 15:10:00,44.07,44.16,44.07,44.08,90139.0,42.4611,42.5478,42.4611,42.4707,90139.0
2021-09-08 15:20:00,44.09,44.15,44.07,44.08,105443.0,42.4804,42.5382,42.4611,42.4707,105443.0
2021-09-08 15:30:00,44.07,44.09,43.95,43.95,133231.0,42.4611,42.4804,42.3455,42.3455,133231.0
2021-09-08 15:40:00,43.96,43.97,43.82,43.83,133116.0,42.3551,42.3648,42.2202,42.2299,133116.0
2021-09-08 15:50:00,43.83,43.95,43.8,43.94,305445.0,42.2299,42.3455,42.201,42.3359,305445.0
2021-09-09 09:30:00,43.89,44.52,43.7,44.19,402688.0,42.2877,42.8947,42.1046,42.5767,402688.0
2021-09-09 09:40:00,44.18,44.22,43.54,43.55,318505.0,42.5671,42.6056,41.9505,41.9601,318505.0
2021-09-09 09:50:00,43.55,44.11,43.51,44.09,159978.0,41.9601,42.4996,41.9216,42.4804,159978.0
2021-09-09 10:00:00,44.09,44.19,44.0,44.14,139631.0,42.4804,42.5767,42.3937,42.5286,139631.0
2021-09-09 10:10:00,44.13,44.3,44.04,44.3,146034.0,42.5189,42.6827,42.4322,42.6827,146034.0
2021-09-09 10:20:00,44.29,44.35,44.1,44.3,115020.0,42.6731,42.7309,42.49,42.6827,115020.0
2021-09-09 10:30:00,44.29,44.39,44.19,44.27,139108.0,42.6731,42.7694,42.5767,42.6538,139108.0
2021-09-09 10:40:00,44.28,44.4,44.15,44.34,91787.0,42.6634,42.7791,42.5382,42.7213,91787.0
2021-09-09 10:50:00,44.34,44.37,44.22,44.22,71394.0,42.7213,42.7502,42.6056,42.6056,71394.0
2021-09-09 11:00:00,44.23,44.47,44.21,44.47,70817.0,42.6153,42.8465,42.596,42.8465,70817.0
2021-09-09 11:10:00,44.45,44.48,44.31,44.31,73380.0,42.8272,42.8561,42.6923,42.6923,73380.0
2021-09-09 11:20:00,44.3,44.31,44.21,44.23,50924.0,42.6827,42.6923,42.596,42.6153,50924.0
2021-09-09 11:30:00,44.24,44.32,44.21,44.3,88014.0,42.6249,42.702,42.596,42.6827,88014.0
2021-09-09 11:40:00,44.29,44.33,44.1,44.12,42187.0,42.6731,42.7116,42.49,42.5093,42187.0
2021-09-09 11:50:00,44.12,44.27,44.11,44.22,45050.0,42.5093,42.6538,42.4996,42.6056,45050.0
2021-09-09 12:00:00,44.22,44.33,44.21,44.27,65884.0,42.6056,42.7116,42.596,42.6538,65884.0
2021-09-09 12:10:00,44.28,44.28,44.11,44.18,45933.0,42.6634,42.6634,42.4996,42.5671,45933.0
2021-09-09 12:20:00,44.18,44.29,44.18,44.26,49402.0,42.5671,42.6731,42.5671,42.6442,49402.0
2021-09-09 12:30:00,44.27,44.29,44.21,44.26,67199.0,42.6538,42.6731,42.596,42.6442,67199.0
2021-09-09 12:40:00,44.26,44.29,44.2,44.22,42846.0,42.6442,42.6731,42.5864,42.6056,42846.0
2021-09-09 12:50:00,44.23,44.26,44.15,44.17,47644.0,42.6153,42.6442,42.5382,42.5575,47644.0
2021-09-09 13:00:00,44.19,44.23,44.16,44.19,51472.0,42.5767,42.6153,42.5478,42.5767,51472.0
2021-09-09 13:10:00,44.19,44.19,44.02,44.07,49050.0,42.5767,42.5767,42.4129,42.4611,49050.0
2021-09-09 13:20:00,44.06,44.06,43.8,43.91,87980.0,42.4515,42.4515,42.201,42.3069,87980.0
2021-09-09 13:30:00,43.9,43.9,43.75,43.77,67780.0,42.2973,42.2973,42.1528,42.1721,67780.0
2021-09-09 13:40:00,43.77,43.9,43.77,43.9,41257.0,42.1721,42.2973,42.1721,42.2973,41257.0
2021-09-09 13:50:00,43.89,43.95,43.86,43.91,40418.0,42.2877,42.3455,42.2588,42.3069,40418.0
2021-09-09 14:00:00,43.91,43.94,43.77,43.9,70605.0,42.3069,42.3359,42.1721,42.2973,70605.0
2021-09-09 14:10:00,43.91,43.92,43.86,43.86,23962.0,42.3069,42.3166,42.2588,42.2588,23962.0
2021-09-09 14:20:00,43.85,43.87,43.73,43.83,48874.0,42.2491,42.2684,42.1335,42.2299,48874.0
2021-09-09 14:30:00,43.83,43.84,43.75,43.76,48689.0,42.2299,42.2395,42.1528,42.1624,48689.0
2021-09-09 14:40:00,43.76,43.8,43.71,43.79,64971.0,42.1624,42.201,42.1143,42.1913,64971.0
2021-09-09 14:50:00,43.79,43.81,43.73,43.73,37815.0,42.1913,42.2106,42.1335,42.1335,37815.0
2021-09-09 15:00:00,43.72,43.83,43.72,43.76,39636.0,42.1239,42.2299,42.1239,42.1624,39636.0
2021-09-09 15:10:00,43.76,43.8,43.63,43.65,47516.0,42.1624,42.201,42.0372,42.0564,47516.0
2021-09-09 15:20:00,43.65,43.8,43.63,43.77,50758.0,42.0564,42.201,42.0372,42.1721,50758.0
2021-09-09 15:30:00,43.78,43.9,43.75,43.88,73565.0,42.1817,42.2973,42.1528,42.278,73565.0
2021-09-09 15:40:00,43.87,43.93,43.84,43.86,100969.0,42.2684,42.3262,42.2395,42.2588,100969.0
2021-09-09 15:50:00,43.86,43.88,43.66,43.67,362893.0,42.2588,42.278,42.0661,42.0757,362893.0
2021-09-10 09:30:00,43.85,44.0,43.3,43.32,239003.0,42.2491,42.3937,41.7192,41.7385,239003.0
2021-09-10 09:40:00,43.31,43.35,43.07,43.25,208703.0,41.7289,41.7674,41.4976,41.671,208703.0
2021-09-10 09:50:00,43.24,43.4,43.09,43.23,183888.0,41.6614,41.8156,41.5169,41.6518,183888.0
2021-09-10 10:00:00,43.24,43.26,42.82,42.93,203962.0,41.6614,41.6807,41.2567,41.3627,203962.0
2021-09-10 10:10:00,42.94,43.03,42.76,42.78,129349.0,41.3724,41.4591,41.1989,41.2182,129349.0
2021-09-10 10:20:00,42.77,42.82,42.62,42.71,150036.0,41.2086,41.2567,41.064,41.1508,150036.0
2021-09-10 10:30:00,42.71,42.83,42.6,42.65,212432.0,41.1508,41.2664,41.0448,41.0929,212432.0
2021-09-10 10:40:00,42.64,42.71,42.51,42.55,216862.0,41.0833,41.1508,40.9581,40.9966,216862.0
2021-09-10 10:50:00,42.55,42.61,42.42,42.54,175003.0,40.9966,41.0544,40.8713,40.987,175003.0
2021-09-10 11:00:00,42.54,42.56,42.3,42.34,202074.0,40.987,41.0062,40.7557,40.7943,202074.0
2021-09-10 11:10:00,42.34,42.43,42.24,42.25,177009.0,40.7943,40.881,40.6979,40.7076,177009.0
2021-09-10 11:20:00,42.24,42.57,42.22,42.5,129922.0,40.6979,41.0159,40.6786,40.9484,129922.0
2021-09-10 11:30:00,42.5,42.58,42.44,42.52,103279.0,40.9484,41.0255,40.8906,40.9677,103279.0
2021-09-10 11:40:00,42.51,42.59,42.49,42.5,102598.0,40.9581,41.0351,40.9388,40.9484,102598.0
2021-09-10 11:50:00,42.5,42.61,42.49,42.59,91040.0,40.9484,41.0544,40.9388,41.0351,91040.0
2021-09-10 12:00:00,42.59,42.6,42.51,42.57,82216.0,41.0351,41.0448,40.9581,41.0159,82216.0
2021-09-10 12:10:00,42.57,42.61,42.5,42.52,74980.0,41.0159,41.0544,40.9484,40.9677,74980.0
2021-09-10 12:20:00,42.52,42.64,42.51,42.55,95514.0,40.9677,41.0833,40.9581,40.9966,95514.0
2021-09-10 12:30:00,42.55,42.57,42.4,42.45,111792.0,40.9966,41.0159,40.8521,40.9003,111792.0
2021-09-10 12:40:00,42.44,42.47,42.31,42.37,116285.0,40.8906,40.9195,40.7654,40.8232,116285.0
2021-09-10 12:50:00,42.37,42.37,42.27,42.29,161889.0,40.8232,40.8232,40.7268,40.7461,161889.0
2021-09-10 13:00:00,42.29,42.36,42.28,42.29,91901.0,40.7461,40.8135,40.7365,40.7461,91901.0
2021-09-10 13:10:00,42.29,42.33,42.25,42.26,40596.0,40.7461,40.7846,40.7076,40.7172,40596.0
2021-09-10 13:20:00,42.25,42.28,42.19,42.23,74563.0,40.7076,40.7365,40.6497,40.6883,74563.0
2021-09-10 13:30:00,42.23,42.25,42.2,42.25,63626.0,40.6883,40.7076,40.6594,40.7076,63626.0
2021-09-10 13:40:00,42.24,42.32,42.22,42.32,65377.0,40.6979,40.775,40.6786,40.775,65377.0
2021-09-10 13:50:00,42.32,42.42,42.3,42.42,57887.0,40.775,40.8713,40.7557,40.8713,57887.0
2021-09-10 14:00:00,42.42,42.44,42.35,42.36,67426.0,40.8713,40.8906,40.8039,40.8135,67426.0
2021-09-10 14:10:00,42.36,42.38,42.32,42.37,67997.0,40.8135,40.8328,40.775,40.8232,67997.0
2021-09-10 14:20:00,42.36,42.38,42.29,42.3,73935.0,40.8135,40.8328,40.7461,40.7557,73935.0
2021-09-10 14:30:00,42.3,42.31,42.2,42.21,73887.0,40.7557,40.7654,40.6594,40.669,73887.0
2021-09-10 14:40:00,42.2,42.29,42.2,42.29,47554.0,40.6594,40.7461,40.6594,40.7461,47554.0
2021-09-10 14:50:00,42.28,42.32,42.27,42.29,54907.0,40.7365,40.775,40.7268,40.7461,54907.0
2021-09-10 15:00:00,42.29,42.3,42.21,42.22,62455.0,40.7461,40.7557,40.669,40.6786,62455.0
2021-09-10 15:10:00,42.22,42.22,42.11,42.14,129235.0,40.6786,40.6786,40.5727,40.6016,129235.0
2021-09-10 15:20:00,42.14,42.15,42.06,42.07,114509.0,40.6016,40.6112,40.5245,40.5341,114509.0
2021-09-10 15:30:00,42.07,42.07,41.93,41.98,218061.0,40.5341,40.5341,40.3992,40.4474,218061.0
2021-09-10 15:40:00,41.97,42.06,41.95,42.01,326355.0,40.4378,40.5245,40.4185,40.4763,326355.0
2021-09-10 15:50:00,42.0,42.03,41.84,41.85,617987.0,40.4667,40.4956,40.3125,40.3222,617987.0
2021-09-13 09:30:00,42.02,42.24,41.79,41.82,353722.0,40.4859,40.6979,40.2643,40.2933,353722.0
2021-09-13 09:40:00,41.81,42.38,41.75,42.36,273873.0,40.2836,40.8328,40.2258,40.8135,273873.0
2021-09-13 09:50:00,42.37,42.71,42.34,42.43,189607.0,40.8232,41.1508,40.7943,40.881,189607.0
2021-09-13 10:00:00,42.41,42.59,41.9,41.91,179038.0,40.8617,41.0351,40.3703,40.38,179038.0
2021-09-13 10:10:00,41.91,42.61,41.73,42.61,259637.0,40.38,41.0544,40.2065,41.0544,259637.0
2021-09-13 10:20:00,42.59,42.76,42.55,42.73,149220.0,41.0351,41.1989,40.9966,41.17,149220.0
2021-09-13 10:30:00,42.71,42.99,42.66,42.98,214227.0,41.1508,41.4205,41.1026,41.4109,214227.0
2021-09-13 10:40:00,42.98,43.12,42.94,43.05,216577.0,41.4109,41.5458,41.3724,41.4783,216577.0
2021-09-13 10:50:00,43.04,43.08,42.85,43.01,125829.0,41.4687,41.5073,41.2856,41.4398,125829.0
2021-09-13 11:00:00,43.04,43.06,42.86,42.94,80923.0,41.4687,41.488,41.2953,41.3724,80923.0
2021-09-13 11:10:00,42.92,42.92,42.53,42.69,183639.0,41.3531,41.3531,40.9773,41.1315,183639.0
2021-09-13 11:20:00,42.68,42.92,42.67,42.87,160591.0,41.1219,41.3531,41.1122,41.3049,160591.0
2021-09-13 11:30:00,42.88,42.93,42.78,42.92,127301.0,41.3146,41.3627,41.2182,41.3531,127301.0
2021-09-13 11:40:00,42.93,42.94,42.78,42.81,51730.0,41.3627,41.3724,41.2182,41.2471,51730.0
2021-09-13 11:50:00,42.81,43.02,42.8,42.94,66053.0,41.2471,41.4494,41.2375,41.3724,66053.0
2021-09-13 12:00:00,42.94,43.0,42.91,42.95,86690.0,41.3724,41.4302,41.3435,41.382,86690.0
2021-09-13 12:10:00,42.96,43.04,42.82,42.88,79480.0,41.3916,41.4687,41.2567,41.3146,79480.0
2021-09-13 12:20:00,42.89,42.95,42.86,42.93,48651.0,41.3242,41.382,41.2953,41.3627,48651.0
2021-09-13 12:30:00,42.95,43.0,42.86,42.88,54383.0,41.382,41.4302,41.2953,41.3146,54383.0
2021-09-13 12:40:00,42.89,42.89,42.76,42.82,40792.0,41.3242,41.3242,41.1989,41.2567,40792.0
2021-09-13 12:50:00,42.82,42.93,42.82,42.91,49825.0,41.2567,41.3627,41.2567,41.3435,49825.0
2021-09-13 13:00:00,42.91,42.94,42.78,42.8,47792.0,41.3435,41.3724,41.2182,41.2375,47792.0
2021-09-13 13:10:00,42.8,42.85,42.71,42.73,67303.0,41.2375,41.2856,41.1508,41.17,67303.0
2021-09-13 13:20:00,42.74,42.76,42.56,42.58,55238.0,41.1797,41.1989,41.0062,41.0255,55238.0
2021-09-13 13:30:00,42.59,42.7,42.57,42.66,47400.0,41.0351,41.1411,41.0159,41.1026,47400.0
2021-09-13 13:40:00,42.66,42.68,42.59,42.64,50665.0,41.1026,41.1219,41.0351,41.0833,50665.0
2021-09-13 13:50:00,42.63,42.68,42.59,42.63,43596.0,41.0737,41.1219,41.0351,41.0737,43596.0
2021-09-13 14:00:00,42.62,42.76,42.61,42.69,58352.0,41.064,41.1989,41.0544,41.1315,58352.0
2021-09-13 14:10:00,42.68,42.68,42.5,42.58,51465.0,41.1219,41.1219,40.9484,41.0255,51465.0
2021-09-13 14:20:00,42.58,42.58,42.49,42.57,57028.0,41.0255,41.0255,40.9388,41.0159,57028.0
2021-09-13 14:30:00,42.57,42.65,42.55,42.57,49844.0,41.0159,41.0929,40.9966,41.0159,49844.0
2021-09-13 14:40:00,42.57,42.77,42.57,42.74,50287.0,41.0159,41.2086,41.0159,41.1797,50287.0
2021-09-13 14:50:00,42.73,42.92,42.71,42.91,88358.0,41.17,41.3531,41.1508,41.3435,88358.0
2021-09-13 15:00:00,42.91,42.91,42.68,42.77,166125.0,41.3435,41.3435,41.1219,41.2086,166125.0
2021-09-13 15:10:00,42.77,42.86,42.77,42.83,294810.0,41.2086,41.2953,41.2086,41.2664,294810.0
2021-09-13 15:20:00,42.83,42.93,42.73,42.87,133774.0,41.2664,41.3627,41.17,41.3049,133774.0
2021-09-13 15:30:00,42.87,42.87,42.78,42.8,95428.0,41.3049,41.3049,41.2182,41.2375,95428.0
2021-09-13 15:40:00,42.79,42.8,42.7,42.79,118683.0,41.2278,41.2375,41.1411,41.2278,118683.0
2021-09-13 15:50:00,42.8,42.91,42.78,42.88,355154.0,41.2375,41.3435,41.2182,41.3146,355154.0
2021-09-14 09:30:00,39.3,39.81,38.84,39.32,3567757.0,37.8652,38.3566,37.422,37.8845,3567757.0
2021-09-14 09:40:00,39.32,39.57,38.95,39.21,2581060.0,37.8845,38.1254,37.528,37.7785,2581060.0
2021-09-14 09:50:00,39.21,39.52,38.88,38.95,1752820.0,37.7785,38.0772,37.4606,37.528,1752820.0
2021-09-14 10:00:00,38.97,38.98,38.54,38.63,1470267.0,37.5473,37.5569,37.133,37.2197,1470267.0
2021-09-14 10:10:00,38.64,38.75,38.46,38.55,1005429.0,37.2293,37.3353,37.0559,37.1426,1005429.0
2021-09-14 10:20:00,38.56,38.62,38.21,38.27,1094264.0,37.1523,37.2101,36.815,36.8729,1094264.0
2021-09-14 10:30:00,38.26,38.27,37.83,37.87,1137405.0,36.8632,36.8729,36.4489,36.4875,1137405.0
2021-09-14 10:40:00,37.87,37.93,37.53,37.56,1557141.0,36.4875,36.5453,36.1599,36.1888,1557141.0
2021-09-14 10:50:00,37.55,37.76,37.26,37.34,1871668.0,36.1791,36.3815,35.8997,35.9768,1871668.0
2021-09-14 11:00:00,37.33,37.45,37.12,37.2,1223594.0,35.9672,36.0828,35.7648,35.8419,1223594.0
2021-09-14 11:10:00,37.21,37.7,37.14,37.41,1446617.0,35.8516,36.3237,35.7841,36.0442,1446617.0
2021-09-14 11:20:00,37.41,37.58,37.24,37.38,905164.0,36.0442,36.208,35.8805,36.0153,905164.0
2021-09-14 11:30:00,37.38,37.63,37.31,37.32,1276323.0,36.0153,36.2562,35.9479,35.9575,1276323.0
2021-09-14 11:40:00,37.32,37.46,37.21,37.44,736670.0,35.9575,36.0924,35.8516,36.0732,736670.0
2021-09-14 11:50:00,37.44,37.83,37.42,37.69,1121506.0,36.0732,36.4489,36.0539,36.314,1121506.0
2021-09-14 12:00:00,37.69,37.73,37.3,37.46,926139.0,36.314,36.3526,35.9383,36.0924,926139.0
2021-09-14 12:10:00,37.45,37.46,37.0,37.1,1292622.0,36.0828,36.0924,35.6492,35.7456,1292622.0
2021-09-14 12:20:00,37.09,37.14,37.0,37.02,1173945.0,35.7359,35.7841,35.6492,35.6685,1173945.0
2021-09-14 12:30:00,37.02,37.26,36.93,37.24,1450612.0,35.6685,35.8997,35.5818,35.8805,1450612.0
2021-09-14 12:40:00,37.23,37.44,37.18,37.35,1304875.0,35.8708,36.0732,35.8226,35.9864,1304875.0
2021-09-14 12:50:00,37.32,37.75,37.31,37.75,1150249.0,35.9575,36.3718,35.9479,36.3718,1150249.0
2021-09-14 13:00:00,37.74,37.91,37.6,37.78,1148752.0,36.3622,36.526,36.2273,36.4007,1148752.0
2021-09-14 13:10:00,37.77,38.14,37.74,38.09,854392.0,36.3911,36.7476,36.3622,36.6994,854392.0
2021-09-14 13:20:00,38.09,38.32,37.99,38.28,736706.0,36.6994,36.921,36.6031,36.8825,736706.0
2021-09-14 13:30:00,38.28,38.53,38.07,38.49,920193.0,36.8825,37.1234,36.6802,37.0848,920193.0
2021-09-14 13:40:00,38.49,38.58,38.33,38.5,734813.0,37.0848,37.1715,36.9307,37.0945,734813.0
2021-09-14 13:50:00,38.51,38.75,38.44,38.66,647680.0,37.1041,37.3353,37.0366,37.2486,647680.0
2021-09-14 14:00:00,38.66,38.69,38.32,38.44,520710.0,37.2486,37.2775,36.921,37.0366,520710.0
2021-09-14 14:10:00,38.44,38.49,38.36,38.42,278307.0,37.0366,37.0848,36.9596,37.0174,278307.0
2021-09-14 14:20:00,38.43,38.43,38.2,38.23,315854.0,37.027,37.027,36.8054,36.8343,315854.0
2021-09-14 14:30:00,38.23,38.23,38.03,38.15,683521.0,36.8343,36.8343,36.6416,36.7572,683521.0
2021-09-14 14:40:00,38.15,38.36,38.12,38.35,527146.0,36.7572,36.9596,36.7283,36.9499,527146.0
2021-09-14 14:50:00,38.35,38.56,38.3,38.48,826546.0,36.9499,37.1523,36.9018,37.0752,826546.0
2021-09-14 15:00:00,38.48,38.59,38.35,38.5,565748.0,37.0752,37.1812,36.9499,37.0945,565748.0
2021-09-14 15:10:00,38.48,38.53,38.35,38.46,444835.0,37.0752,37.1234,36.9499,37.0559,444835.0
2021-09-14 15:20:00,38.45,38.54,38.35,38.36,451361.0,37.0463,37.133,36.9499,36.9596,451361.0
2021-09-14 15:30:00,38.36,38.44,38.3,38.39,746123.0,36.9596,37.0366,36.9018,36.9885,746123.0
2021-09-14 15:40:00,38.39,38.55,38.38,38.52,1023273.0,36.9885,37.1426,36.9788,37.1137,1023273.0
2021-09-14 15:50:00,38.52,38.72,38.5,38.71,2261022.0,37.1137,37.3064,37.0945,37.2968,2261022.0
2021-09-15 09:30:00,36.55,36.95,36.15,36.54,3347425.0,35.2156,35.601,34.8302,35.206,3347425.0
2021-09-15 09:40:00,36.54,37.58,36.43,37.55,2169077.0,35.206,36.208,35.1,36.1791,2169077.0
2021-09-15 09:50:00,37.55,37.96,37.26,37.5,1758331.0,36.1791,36.5742,35.8997,36.131,1758331.0
2021-09-15 10:00:00,37.49,37.71,37.21,37.31,1197371.0,36.1213,36.3333,35.8516,35.9479,1197371.0
2021-09-15 10:10:00,37.31,37.55,37.21,37.49,1032557.0,35.9479,36.1791,35.8516,36.1213,1032557.0
2021-09-15 10:20:00,37.49,37.85,37.44,37.65,887141.0,36.1213,36.4682,36.0732,36.2755,887141.0
2021-09-15 10:30:00,37.66,37.83,37.5,37.59,703429.0,36.2851,36.4489,36.131,36.2177,703429.0
2021-09-15 10:40:00,37.59,37.62,37.18,37.29,873422.0,36.2177,36.2466,35.8226,35.9286,873422.0
2021-09-15 10:50:00,37.29,37.65,37.27,37.62,645324.0,35.9286,36.2755,35.9094,36.2466,645324.0
2021-09-15 11:00:00,37.63,37.63,37.21,37.23,394921.0,36.2562,36.2562,35.8516,35.8708,394921.0
2021-09-15 11:10:00,37.24,37.33,37.06,37.11,556423.0,35.8805,35.9672,35.707,35.7552,556423.0
2021-09-15 11:20:00,37.11,37.33,37.01,37.32,664479.0,35.7552,35.9672,35.6589,35.9575,664479.0
2021-09-15 11:30:00,37.32,37.52,37.24,37.39,459016.0,35.9575,36.1502,35.8805,36.025,459016.0
2021-09-15 11:40:00,37.39,37.55,37.25,37.26,297047.0,36.025,36.1791,35.8901,35.8997,297047.0
2021-09-15 11:50:00,37.26,37.3,37.2,37.23,268541.0,35.8997,35.9383,35.8419,35.8708,268541.0
2021-09-15 12:00:00,37.23,37.24,37.1,37.16,313075.0,35.8708,35.8805,35.7456,35.8034,313075.0
2021-09-15 12:10:00,37.16,37.26,37.11,37.22,324996.0,35.8034,35.8997,35.7552,35.8612,324996.0
2021-09-15 12:20:00,37.21,37.31,37.11,37.15,306398.0,35.8516,35.9479,35.7552,35.7937,306398.0
2021-09-15 12:30:00,37.15,37.39,37.14,37.38,292746.0,35.7937,36.025,35.7841,36.0153,292746.0
2021-09-15 12:40:00,37.38,37.47,37.31,37.37,364710.0,36.0153,36.1021,35.9479,36.0057,364710.0
2021-09-15 12:50:00,37.37,37.41,37.31,37.41,193057.0,36.0057,36.0442,35.9479,36.0442,193057.0
2021-09-15 13:00:00,37.41,37.67,37.34,37.63,534470.0,36.0442,36.2948,35.9768,36.2562,534470.0
2021-09-15 13:10:00,37.63,37.76,37.61,37.7,328310.0,36.2562,36.3815,36.2369,36.3237,328310.0
2021-09-15 13:20:00,37.69,37.82,37.66,37.73,269289.0,36.314,36.4393,36.2851,36.3526,269289.0
2021-09-15 13:30:00,37.73,37.74,37.62,37.67,347312.0,36.3526,36.3622,36.2466,36.2948,347312.0
2021-09-15 13:40:00,37.66,37.7,37.52,37.64,454400.0,36.2851,36.3237,36.1502,36.2659,454400.0
2021-09-15 13:50:00,37.65,37.68,37.52,37.52,210880.0,36.2755,36.3044,36.1502,36.1502,210880.0
2021-09-15 14:00:00,37.51,37.52,37.39,37.45,237036.0,36.1406,36.1502,36.025,36.0828,237036.0
2021-09-15 14:10:00,37.45,37.61,37.45,37.6,512837.0,36.0828,36.2369,36.0828,36.2273,512837.0
2021-09-15 14:20:00,37.61,37.79,37.56,37.74,568647.0,36.2369,36.4104,36.1888,36.3622,568647.0
2021-09-15 14:30:00,37.75,37.8,37.65,37.8,239560.0,36.3718,36.42,36.2755,36.42,239560.0
2021-09-15 14:40:00,37.79,37.9,37.71,37.73,285118.0,36.4104,36.5164,36.3333,36.3526,285118.0
2021-09-15 14:50:00,37.73,37.76,37.54,37.63,313256.0,36.3526,36.3815,36.1695,36.2562,313256.0
2021-09-15 15:00:00,37.63,37.85,37.6,37.84,708947.0,36.2562,36.4682,36.2273,36.4586,708947.0
2021-09-15 15:10:00,37.84,37.98,37.79,37.97,478717.0,36.4586,36.5934,36.4104,36.5838,478717.0
2021-09-15 15:20:00,37.97,38.07,37.86,38.0,550696.0,36.5838,36.6802,36.4778,36.6127,550696.0
2021-09-15 15:30:00,38.0,38.05,37.89,38.05,584486.0,36.6127,36.6609,36.5067,36.6609,584486.0
2021-09-15 15:40:00,38.05,38.28,37.94,37.99,947556.0,36.6609,36.8825,36.5549,36.6031,947556.0
2021-09-15 15:50:00,38.0,38.09,37.91,38.04,1606848.0,36.6127,36.6994,36.526,36.6512,1606848.0
2021-09-16 09:30:00,37.09,37.25,36.63,36.8,1684841.0,35.7359,35.8901,35.2927,35.4565,1684841.0
2021-09-16 09:40:00,36.79,36.88,36.45,36.81,1382091.0,35.4469,35.5336,35.1193,35.4662,1382091.0
2021-09-16 09:50:00,36.81,36.83,36.47,36.62,741543.0,35.4662,35.4854,35.1386,35.2831,741543.0
2021-09-16 10:00:00,36.62,36.99,36.59,36.93,863967.0,35.2831,35.6396,35.2542,35.5818,863967.0
2021-09-16 10:10:00,36.93,37.07,36.76,37.05,619374.0,35.5818,35.7167,35.418,35.6974,619374.0
2021-09-16 10:20:00,37.05,37.15,37.0,37.1,550512.0,35.6974,35.7937,35.6492,35.7456,550512.0
2021-09-16 10:30:00,37.1,37.3,36.99,37.19,606785.0,35.7456,35.9383,35.6396,35.8323,606785.0
2021-09-16 10:40:00,37.18,37.23,36.94,36.94,436559.0,35.8226,35.8708,35.5914,35.5914,436559.0
2021-09-16 10:50:00,36.94,36.95,36.71,36.8,605475.0,35.5914,35.601,35.3698,35.4565,605475.0
2021-09-16 11:00:00,36.8,36.86,36.74,36.84,378035.0,35.4565,35.5143,35.3987,35.4951,378035.0
2021-09-16 11:10:00,36.84,37.08,36.78,37.02,603417.0,35.4951,35.7263,35.4372,35.6685,603417.0
2021-09-16 11:20:00,37.02,37.17,37.01,37.11,328713.0,35.6685,35.813,35.6589,35.7552,328713.0
2021-09-16 11:30:00,37.1,37.1,36.91,36.94,242458.0,35.7456,35.7456,35.5625,35.5914,242458.0
2021-09-16 11:40:00,36.94,36.96,36.76,36.84,203790.0,35.5914,35.6107,35.418,35.4951,203790.0
2021-09-16 11:50:00,36.84,36.88,36.71,36.84,278121.0,35.4951,35.5336,35.3698,35.4951,278121.0
2021-09-16 12:00:00,36.84,36.91,36.71,36.86,382072.0,35.4951,35.5625,35.3698,35.5143,382072.0
2021-09-16 12:10:00,36.86,36.86,36.75,36.79,296662.0,35.5143,35.5143,35.4083,35.4469,296662.0
2021-09-16 12:20:00,36.79,36.93,36.74,36.93,317365.0,35.4469,35.5818,35.3987,35.5818,317365.0
2021-09-16 12:30:00,36.93,37.0,36.87,36.95,503864.0,35.5818,35.6492,35.524,35.601,503864.0
2021-09-16 12:40:00,36.95,37.31,36.94,37.31,411738.0,35.601,35.9479,35.5914,35.9479,411738.0
2021-09-16 12:50:00,37.3,37.57,37.1,37.5,908484.0,35.9383,36.1984,35.7456,36.131,908484.0
2021-09-16 13:00:00,37.48,37.49,37.24,37.41,608035.0,36.1117,36.1213,35.8805,36.0442,608035.0
2021-09-16 13:10:00,37.41,37.41,37.26,37.28,355934.0,36.0442,36.0442,35.8997,35.919,355934.0
2021-09-16 13:20:00,37.29,37.32,37.19,37.2,265028.0,35.9286,35.9575,35.8323,35.8419,265028.0
2021-09-16 13:30:00,37.2,37.22,37.08,37.18,219281.0,35.8419,35.8612,35.7263,35.8226,219281.0
2021-09-16 13:40:00,37.18,37.32,37.15,37.3,235385.0,35.8226,35.9575,35.7937,35.9383,235385.0
2021-09-16 13:50:00,37.3,37.42,37.24,37.37,252660.0,35.9383,36.0539,35.8805,36.0057,252660.0
2021-09-16 14:00:00,37.38,37.47,37.32,37.46,280165.0,36.0153,36.1021,35.9575,36.0924,280165.0
2021-09-16 14:10:00,37.46,37.66,37.44,37.53,408575.0,36.0924,36.2851,36.0732,36.1599,408575.0
2021-09-16 14:20:00,37.53,37.66,37.52,37.64,235133.0,36.1599,36.2851,36.1502,36.2659,235133.0
2021-09-16 14:30:00,37.64,37.75,37.64,37.73,260648.0,36.2659,36.3718,36.2659,36.3526,260648.0
2021-09-16 14:40:00,37.73,37.76,37.65,37.68,289559.0,36.3526,36.3815,36.2755,36.3044,289559.0
2021-09-16 14:50:00,37.67,37.78,37.67,37.75,306265.0,36.2948,36.4007,36.2948,36.3718,306265.0
2021-09-16 15:00:00,37.75,37.79,37.62,37.63,305535.0,36.3718,36.4104,36.2466,36.2562,305535.0
2021-09-16 15:10:00,37.64,37.67,37.54,37.55,346286.0,36.2659,36.2948,36.1695,36.1791,346286.0
2021-09-16 15:20:00,37.55,37.61,37.41,37.41,394556.0,36.1791,36.2369,36.0442,36.0442,394556.0
2021-09-16 15:30:00,37.42,37.49,37.34,37.38,415126.0,36.0539,36.1213,35.9768,36.0153,415126.0
2021-09-16 15:40:00,37.37,37.45,37.31,37.39,498855.0,36.0057,36.0828,35.9479,36.025,498855.0
2021-09-16 15:50:00,37.39,37.63,37.36,37.52,1398310.0,36.025,36.2562,35.9961,36.1502,1398310.0
2021-09-17 09:30:00,37.44,38.04,37.44,37.88,1110537.0,36.0732,36.6512,36.0732,36.4971,1110537.0
2021-09-17 09:40:00,37.89,38.14,37.86,38.02,595572.0,36.5067,36.7476,36.4778,36.632,595572.0
2021-09-17 09:50:00,38.0,38.11,37.65,37.75,720126.0,36.6127,36.7187,36.2755,36.3718,720126.0
2021-09-17 10:00:00,37.78,38.05,37.74,37.9,532941.0,36.4007,36.6609,36.3622,36.5164,532941.0
2021-09-17 10:10:00,37.91,37.92,37.74,37.9,355521.0,36.526,36.5356,36.3622,36.5164,355521.0
2021-09-17 10:20:00,37.9,38.0,37.83,37.87,230175.0,36.5164,36.6127,36.4489,36.4875,230175.0
2021-09-17 10:30:00,37.86,37.86,37.69,37.76,271564.0,36.4778,36.4778,36.314,36.3815,271564.0
2021-09-17 10:40:00,37.76,37.81,37.62,37.72,282235.0,36.3815,36.4296,36.2466,36.3429,282235.0
2021-09-17 10:50:00,37.72,37.73,37.48,37.58,355862.0,36.3429,36.3526,36.1117,36.208,355862.0
2021-09-17 11:00:00,37.58,37.72,37.56,37.62,450639.0,36.208,36.3429,36.1888,36.2466,450639.0
2021-09-17 11:10:00,37.62,37.89,37.48,37.88,368907.0,36.2466,36.5067,36.1117,36.4971,368907.0
2021-09-17 11:20:00,37.88,37.91,37.79,37.8,201222.0,36.4971,36.526,36.4104,36.42,201222.0
2021-09-17 11:30:00,37.8,37.81,37.68,37.72,238803.0,36.42,36.4296,36.3044,36.3429,238803.0
2021-09-17 11:40:00,37.72,37.75,37.61,37.73,160044.0,36.3429,36.3718,36.2369,36.3526,160044.0
2021-09-17 11:50:00,37.73,37.91,37.7,37.88,181054.0,36.3526,36.526,36.3237,36.4971,181054.0
2021-09-17 12:00:00,37.88,38.01,37.85,37.98,218281.0,36.4971,36.6223,36.4682,36.5934,218281.0
2021-09-17 12:10:00,37.97,38.1,37.95,38.06,220451.0,36.5838,36.7091,36.5645,36.6705,220451.0
2021-09-17 12:20:00,38.05,38.17,38.05,38.07,200858.0,36.6609,36.7765,36.6609,36.6802,200858.0
2021-09-17 12:30:00,38.06,38.14,37.98,38.14,204181.0,36.6705,36.7476,36.5934,36.7476,204181.0
2021-09-17 12:40:00,38.14,38.19,38.12,38.12,114666.0,36.7476,36.7958,36.7283,36.7283,114666.0
2021-09-17 12:50:00,38.12,38.14,38.02,38.05,175619.0,36.7283,36.7476,36.632,36.6609,175619.0
2021-09-17 13:00:00,38.05,38.08,37.91,38.02,181165.0,36.6609,36.6898,36.526,36.632,181165.0
2021-09-17 13:10:00,38.02,38.05,37.97,37.98,122851.0,36.632,36.6609,36.5838,36.5934,122851.0
2021-09-17 13:20:00,37.99,38.04,37.97,38.02,81648.0,36.6031,36.6512,36.5838,36.632,81648.0
2021-09-17 13:30:00,38.02,38.1,37.97,38.04,105359.0,36.632,36.7091,36.5838,36.6512,105359.0
2021-09-17 13:40:00,38.03,38.04,37.92,37.94,79798.0,36.6416,36.6512,36.5356,36.5549,79798.0
2021-09-17 13:50:00,37.93,37.95,37.8,37.87,174345.0,36.5453,36.5645,36.42,36.4875,174345.0
2021-09-17 14:00:00,37.86,38.01,37.85,37.97,639852.0,36.4778,36.6223,36.4682,36.5838,639852.0
2021-09-17 14:10:00,37.98,38.03,37.82,37.84,352728.0,36.5934,36.6416,36.4393,36.4586,352728.0
2021-09-17 14:20:00,37.84,37.94,37.8,37.84,513761.0,36.4586,36.5549,36.42,36.4586,513761.0
2021-09-17 14:30:00,37.83,37.92,37.81,37.88,238997.0,36.4489,36.5356,36.4296,36.4971,238997.0
2021-09-17 14:40:00,37.88,38.0,37.87,37.98,186089.0,36.4971,36.6127,36.4875,36.5934,186089.0
2021-09-17 14:50:00,37.98,38.04,37.94,38.01,182190.0,36.5934,36.6512,36.5549,36.6223,182190.0
2021-09-17 15:00:00,38.02,38.09,37.99,38.0,204407.0,36.632,36.6994,36.6031,36.6127,204407.0
2021-09-17 15:10:00,37.99,38.14,37.97,38.14,207575.0,36.6031,36.7476,36.5838,36.7476,207575.0
2021-09-17 15:20:00,38.14,38.27,38.14,38.19,393974.0,36.7476,36.8729,36.7476,36.7958,393974.0
2021-09-17 15:30:00,38.2,38.24,38.12,38.21,357799.0,36.8054,36.8439,36.7283,36.815,357799.0
2021-09-17 15:40:00,38.21,38.27,38.07,38.11,480743.0,36.815,36.8729,36.6802,36.7187,480743.0
2021-09-17 15:50:00,38.1,38.24,38.01,38.17,1324826.0,36.7091,36.8439,36.6223,36.7765,1324826.0
2021-09-20 09:30:00,36.9,37.41,36.71,37.0,989851.0,35.5529,36.0442,35.3698,35.6492,989851.0
2021-09-20 09:40:00,36.98,37.61,36.83,37.59,596210.0,35.6299,36.2369,35.4854,36.2177,596210.0
2021-09-20 09:50:00,37.6,37.61,37.23,37.33,361075.0,36.2273,36.2369,35.8708,35.9672,361075.0
2021-09-20 10:00:00,37.33,37.78,37.33,37.64,454645.0,35.9672,36.4007,35.9672,36.2659,454645.0
2021-09-20 10:10:00,37.63,37.92,37.63,37.79,336976.0,36.2562,36.5356,36.2562,36.4104,336976.0
2021-09-20 10:20:00,37.79,37.84,37.35,37.43,376874.0,36.4104,36.4586,35.9864,36.0635,376874.0
2021-09-20 10:30:00,37.42,37.72,37.38,37.65,390564.0,36.0539,36.3429,36.0153,36.2755,390564.0
2021-09-20 10:40:00,37.65,37.98,37.55,37.97,441496.0,36.2755,36.5934,36.1791,36.5838,441496.0
2021-09-20 10:50:00,37.96,38.11,37.89,38.09,434677.0,36.5742,36.7187,36.5067,36.6994,434677.0
2021-09-20 11:00:00,38.09,38.26,37.97,38.01,352716.0,36.6994,36.8632,36.5838,36.6223,352716.0
2021-09-20 11:10:00,38.01,38.03,37.52,37.54,294071.0,36.6223,36.6416,36.1502,36.1695,294071.0
2021-09-20 11:20:00,37.53,37.56,37.39,37.55,225886.0,36.1599,36.1888,36.025,36.1791,225886.0
2021-09-20 11:30:00,37.55,37.56,37.37,37.55,162302.0,36.1791,36.1888,36.0057,36.1791,162302.0
2021-09-20 11:40:00,37.55,37.57,37.41,37.56,142731.0,36.1791,36.1984,36.0442,36.1888,142731.0
2021-09-20 11:50:00,37.56,37.61,37.48,37.54,128657.0,36.1888,36.2369,36.1117,36.1695,128657.0
2021-09-20 12:00:00,37.54,37.58,37.29,37.33,174776.0,36.1695,36.208,35.9286,35.9672,174776.0
2021-09-20 12:10:00,37.33,37.42,37.31,37.34,202472.0,35.9672,36.0539,35.9479,35.9768,202472.0
2021-09-20 12:20:00,37.34,37.35,36.92,36.99,635289.0,35.9768,35.9864,35.5721,35.6396,635289.0
2021-09-20 12:30:00,36.97,37.18,36.84,37.18,423980.0,35.6203,35.8226,35.4951,35.8226,423980.0
2021-09-20 12:40:00,37.17,37.3,37.04,37.15,407205.0,35.813,35.9383,35.6878,35.7937,407205.0
2021-09-20 12:50:00,37.15,37.28,37.13,37.2,245245.0,35.7937,35.919,35.7745,35.8419,245245.0
2021-09-20 13:00:00,37.2,37.37,37.16,37.37,240603.0,35.8419,36.0057,35.8034,36.0057,240603.0
2021-09-20 13:10:00,37.38,37.48,37.33,37.48,249114.0,36.0153,36.1117,35.9672,36.1117,249114.0
2021-09-20 13:20:00,37.47,37.48,37.37,37.46,138647.0,36.1021,36.1117,36.0057,36.0924,138647.0
2021-09-20 13:30:00,37.46,37.51,37.43,37.51,102564.0,36.0924,36.1406,36.0635,36.1406,102564.0
2021-09-20 13:40:00,37.51,37.52,37.3,37.41,161102.0,36.1406,36.1502,35.9383,36.0442,161102.0
2021-09-20 13:50:00,37.41,37.47,37.38,37.44,131340.0,36.0442,36.1021,36.0153,36.0732,131340.0
2021-09-20 14:00:00,37.44,37.47,37.22,37.23,155618.0,36.0732,36.1021,35.8612,35.8708,155618.0
2021-09-20 14:10:00,37.23,37.24,37.08,37.16,107311.0,35.8708,35.8805,35.7263,35.8034,107311.0
2021-09-20 14:20:00,37.14,37.15,36.92,36.97,142045.0,35.7841,35.7937,35.5721,35.6203,142045.0
2021-09-20 14:30:00,36.97,37.05,36.9,37.0,193464.0,35.6203,35.6974,35.5529,35.6492,193464.0
2021-09-20 14:40:00,37.0,37.19,36.98,37.11,529110.0,35.6492,35.8323,35.6299,35.7552,529110.0
2021-09-20 14:50:00,37.11,37.22,37.08,37.12,198983.0,35.7552,35.8612,35.7263,35.7648,198983.0
2021-09-20 15:00:00,37.11,37.24,37.1,37.2,208318.0,35.7552,35.8805,35.7456,35.8419,208318.0
2021-09-20 15:10:00,37.2,37.24,37.03,37.1,293138.0,35.8419,35.8805,35.6781,35.7456,293138.0
2021-09-20 15:20:00,37.11,37.3,37.1,37.29,216288.0,35.7552,35.9383,35.7456,35.9286,216288.0
2021-09-20 15:30:00,37.3,37.58,37.25,37.51,413515.0,35.9383,36.208,35.8901,36.1406,413515.0
2021-09-20 15:40:00,37.5,37.69,37.5,37.59,277573.0,36.131,36.314,36.131,36.2177,277573.0
2021-09-20 15:50:00,37.59,37.81,37.58,37.69,738911.0,36.2177,36.4296,36.208,36.314,738911.0
2021-09-21 09:30:00,37.92,38.34,37.9,38.16,394574.0,36.5356,36.9403,36.5164,36.7669,394574.0
2021-09-21 09:40:00,38.17,38.17,37.6,37.76,401148.0,36.7765,36.7765,36.2273,36.3815,401148.0
2021-09-21 09:50:00,37.76,37.76,37.08,37.23,333014.0,36.3815,36.3815,35.7263,35.8708,333014.0
2021-09-21 10:00:00,37.21,37.21,36.74,36.76,377970.0,35.8516,35.8516,35.3987,35.418,377970.0
2021-09-21 10:10:00,36.76,37.04,36.69,36.91,251827.0,35.418,35.6878,35.3505,35.5625,251827.0
2021-09-21 10:20:00,36.92,36.93,36.69,36.86,233546.0,35.5721,35.5818,35.3505,35.5143,233546.0
2021-09-21 10:30:00,36.87,37.0,36.78,36.96,248449.0,35.524,35.6492,35.4372,35.6107,248449.0
2021-09-21 10:40:00,36.96,36.98,36.6,36.61,291259.0,35.6107,35.6299,35.2638,35.2735,291259.0
2021-09-21 10:50:00,36.62,36.62,36.47,36.56,387547.0,35.2831,35.2831,35.1386,35.2253,387547.0
2021-09-21 11:00:00,36.56,36.82,36.48,36.74,366625.0,35.2253,35.4758,35.1482,35.3987,366625.0
2021-09-21 11:10:00,36.75,36.77,36.47,36.5,313831.0,35.4083,35.4276,35.1386,35.1675,313831.0
2021-09-21 11:20:00,36.5,36.55,36.42,36.47,224622.0,35.1675,35.2156,35.0904,35.1386,224622.0
2021-09-21 11:30:00,36.48,36.72,36.48,36.58,402298.0,35.1482,35.3794,35.1482,35.2446,402298.0
2021-09-21 11:40:00,36.58,36.6,36.52,36.58,204020.0,35.2446,35.2638,35.1867,35.2446,204020.0
2021-09-21 11:50:00,36.57,36.68,36.51,36.65,356273.0,35.2349,35.3409,35.1771,35.312,356273.0
2021-09-21 12:00:00,36.66,36.81,36.65,36.78,336429.0,35.3216,35.4662,35.312,35.4372,336429.0
2021-09-21 12:10:00,36.78,36.82,36.55,36.57,242224.0,35.4372,35.4758,35.2156,35.2349,242224.0
2021-09-21 12:20:00,36.57,36.66,36.57,36.61,208891.0,35.2349,35.3216,35.2349,35.2735,208891.0
2021-09-21 12:30:00,36.61,36.69,36.54,36.62,318463.0,35.2735,35.3505,35.206,35.2831,318463.0
2021-09-21 12:40:00,36.63,36.66,36.46,36.48,318062.0,35.2927,35.3216,35.1289,35.1482,318062.0
2021-09-21 12:50:00,36.49,36.53,36.38,36.48,368650.0,35.1578,35.1964,35.0519,35.1482,368650.0
2021-09-21 13:00:00,36.47,36.49,36.37,36.43,300452.0,35.1386,35.1578,35.0422,35.1,300452.0
2021-09-21 13:10:00,36.43,36.51,36.4,36.41,206288.0,35.1,35.1771,35.0711,35.0808,206288.0
2021-09-21 13:20:00,36.41,36.45,36.22,36.3,348377.0,35.0808,35.1193,34.8977,34.9748,348377.0
2021-09-21 13:30:00,36.3,36.32,36.16,36.24,249547.0,34.9748,34.994,34.8399,34.917,249547.0
2021-09-21 13:40:00,36.24,36.26,36.12,36.18,290320.0,34.917,34.9362,34.8013,34.8592,290320.0
2021-09-21 13:50:00,36.18,36.22,36.06,36.13,328337.0,34.8592,34.8977,34.7435,34.811,328337.0
2021-09-21 14:00:00,36.12,36.19,36.07,36.11,202530.0,34.8013,34.8688,34.7532,34.7917,202530.0
2021-09-21 14:10:00,36.11,36.2,36.06,36.08,266116.0,34.7917,34.8784,34.7435,34.7628,266116.0
2021-09-21 14:20:00,36.08,36.08,35.83,35.9,611360.0,34.7628,34.7628,34.5219,34.5894,611360.0
2021-09-21 14:30:00,35.9,36.04,35.85,35.89,308292.0,34.5894,34.7243,34.5412,34.5797,308292.0
2021-09-21 14:40:00,35.89,35.99,35.86,35.93,199458.0,34.5797,34.6761,34.5508,34.6183,199458.0
2021-09-21 14:50:00,35.93,36.1,35.85,35.91,329973.0,34.6183,34.7821,34.5412,34.599,329973.0
2021-09-21 15:00:00,35.91,35.99,35.88,35.93,252510.0,34.599,34.6761,34.5701,34.6183,252510.0
2021-09-21 15:10:00,35.93,36.02,35.78,35.79,437749.0,34.6183,34.705,34.4738,34.4834,437749.0
2021-09-21 15:20:00,35.78,35.93,35.77,35.91,316310.0,34.4738,34.6183,34.4641,34.599,316310.0
2021-09-21 15:30:00,35.91,36.03,35.86,35.87,459485.0,34.599,34.7146,34.5508,34.5605,459485.0
2021-09-21 15:40:00,35.86,35.89,35.68,35.69,516374.0,34.5508,34.5797,34.3774,34.387,516374.0
2021-09-21 15:50:00,35.7,35.72,35.59,35.59,1203255.0,34.3967,34.4159,34.2907,34.2907,1203255.0
2021-09-22 09:30:00,35.84,36.67,35.84,36.49,741421.0,34.5316,35.3313,34.5316,35.1578,741421.0
2021-09-22 09:40:00,36.49,36.59,36.32,36.54,437114.0,35.1578,35.2542,34.994,35.206,437114.0
2021-09-22 09:50:00,36.54,36.75,36.43,36.66,457723.0,35.206,35.4083,35.1,35.3216,457723.0
2021-09-22 10:00:00,36.68,36.83,36.55,36.78,420716.0,35.3409,35.4854,35.2156,35.4372,420716.0
2021-09-22 10:10:00,36.8,36.88,36.68,36.69,266894.0,35.4565,35.5336,35.3409,35.3505,266894.0
2021-09-22 10:20:00,36.68,36.73,36.56,36.57,183334.0,35.3409,35.3891,35.2253,35.2349,183334.0
2021-09-22 10:30:00,36.57,36.69,36.51,36.64,259857.0,35.2349,35.3505,35.1771,35.3024,259857.0
2021-09-22 10:40:00,36.63,36.65,36.53,36.62,232338.0,35.2927,35.312,35.1964,35.2831,232338.0
2021-09-22 10:50:00,36.61,36.65,36.42,36.49,149436.0,35.2735,35.312,35.0904,35.1578,149436.0
2021-09-22 11:00:00,36.48,36.55,36.29,36.34,313016.0,35.1482,35.2156,34.9651,35.0133,313016.0
2021-09-22 11:10:00,36.34,36.45,36.31,36.41,148340.0,35.0133,35.1193,34.9844,35.0808,148340.0
2021-09-22 11:20:00,36.42,36.48,36.32,36.34,193108.0,35.0904,35.1482,34.994,35.0133,193108.0
2021-09-22 11:30:00,36.33,36.54,36.28,36.5,262618.0,35.0037,35.206,34.9555,35.1675,262618.0
2021-09-22 11:40:00,36.49,36.5,36.35,36.38,163093.0,35.1578,35.1675,35.0229,35.0519,163093.0
2021-09-22 11:50:00,36.37,36.51,36.35,36.5,213095.0,35.0422,35.1771,35.0229,35.1675,213095.0
2021-09-22 12:00:00,36.5,36.65,36.48,36.57,189470.0,35.1675,35.312,35.1482,35.2349,189470.0
2021-09-22 12:10:00,36.57,36.59,36.42,36.48,74838.0,35.2349,35.2542,35.0904,35.1482,74838.0
2021-09-22 12:20:00,36.48,36.53,36.45,36.49,96195.0,35.1482,35.1964,35.1193,35.1578,96195.0
2021-09-22 12:30:00,36.48,36.55,36.48,36.52,80932.0,35.1482,35.2156,35.1482,35.1867,80932.0
2021-09-22 12:40:00,36.52,36.52,36.46,36.51,62724.0,35.1867,35.1867,35.1289,35.1771,62724.0
2021-09-22 12:50:00,36.51,36.52,36.46,36.47,75781.0,35.1771,35.1867,35.1289,35.1386,75781.0
2021-09-22 13:00:00,36.47,36.55,36.42,36.52,119647.0,35.1386,35.2156,35.0904,35.1867,119647.0
2021-09-22 13:10:00,36.52,36.53,36.45,36.46,191532.0,35.1867,35.1964,35.1193,35.1289,191532.0
2021-09-22 13:20:00,36.45,36.51,36.34,36.49,222372.0,35.1193,35.1771,35.0133,35.1578,222372.0
2021-09-22 13:30:00,36.5,36.53,36.46,36.48,131066.0,35.1675,35.1964,35.1289,35.1482,131066.0
2021-09-22 13:40:00,36.48,36.55,36.46,36.47,314605.0,35.1482,35.2156,35.1289,35.1386,314605.0
2021-09-22 13:50:00,36.47,36.48,36.39,36.43,125539.0,35.1386,35.1482,35.0615,35.1,125539.0
2021-09-22 14:00:00,36.43,36.55,36.36,36.39,409049.0,35.1,35.2156,35.0326,35.0615,409049.0
2021-09-22 14:10:00,36.39,36.5,36.32,36.38,387610.0,35.0615,35.1675,34.994,35.0519,387610.0
2021-09-22 14:20:00,36.38,36.54,36.37,36.52,520311.0,35.0519,35.206,35.0422,35.1867,520311.0
2021-09-22 14:30:00,36.53,36.64,36.45,36.46,423906.0,35.1964,35.3024,35.1193,35.1289,423906.0
2021-09-22 14:40:00,36.45,36.47,36.24,36.25,163556.0,35.1193,35.1386,34.917,34.9266,163556.0
2021-09-22 14:50:00,36.24,36.32,36.16,36.23,220659.0,34.917,34.994,34.8399,34.9073,220659.0
2021-09-22 15:00:00,36.23,36.24,36.09,36.2,310623.0,34.9073,34.917,34.7724,34.8784,310623.0
2021-09-22 15:10:00,36.19,36.28,36.17,36.24,298295.0,34.8688,34.9555,34.8495,34.917,298295.0
2021-09-22 15:20:00,36.24,36.3,36.17,36.29,347001.0,34.917,34.9748,34.8495,34.9651,347001.0
2021-09-22 15:30:00,36.29,36.4,36.26,36.37,201478.0,34.9651,35.0711,34.9362,35.0422,201478.0
2021-09-22 15:40:00,36.37,36.44,36.27,36.32,350192.0,35.0422,35.1097,34.9459,34.994,350192.0
2021-09-22 15:50:00,36.32,36.32,36.1,36.13,776682.0,34.994,34.994,34.7821,34.811,776682.0
2021-09-23 09:30:00,36.58,36.74,36.32,36.68,431111.0,35.2446,35.3987,34.994,35.3409,431111.0
2021-09-23 09:40:00,36.67,37.16,36.65,37.11,465345.0,35.3313,35.8034,35.312,35.7552,465345.0
2021-09-23 09:50:00,37.11,37.26,36.91,37.25,545325.0,35.7552,35.8997,35.5625,35.8901,545325.0
2021-09-23 10:00:00,37.26,37.35,37.22,37.31,333084.0,35.8997,35.9864,35.8612,35.9479,333084.0
2021-09-23 10:10:00,37.3,37.37,37.23,37.24,256672.0,35.9383,36.0057,35.8708,35.8805,256672.0
2021-09-23 10:20:00,37.24,37.33,37.22,37.28,284381.0,35.8805,35.9672,35.8612,35.919,284381.0
2021-09-23 10:30:00,37.29,37.49,37.28,37.43,225358.0,35.9286,36.1213,35.919,36.0635,225358.0
2021-09-23 10:40:00,37.43,37.5,37.4,37.47,201286.0,36.0635,36.131,36.0346,36.1021,201286.0
2021-09-23 10:50:00,37.46,37.47,37.33,37.44,199384.0,36.0924,36.1021,35.9672,36.0732,199384.0
2021-09-23 11:00:00,37.44,37.44,37.27,37.4,214453.0,36.0732,36.0732,35.9094,36.0346,214453.0
2021-09-23 11:10:00,37.41,37.71,37.41,37.69,286542.0,36.0442,36.3333,36.0442,36.314,286542.0
2021-09-23 11:20:00,37.7,37.7,37.48,37.52,283055.0,36.3237,36.3237,36.1117,36.1502,283055.0
2021-09-23 11:30:00,37.51,37.73,37.49,37.65,267578.0,36.1406,36.3526,36.1213,36.2755,267578.0
2021-09-23 11:40:00,37.65,37.73,37.55,37.58,207898.0,36.2755,36.3526,36.1791,36.208,207898.0
2021-09-23 11:50:00,37.58,37.6,37.46,37.59,475316.0,36.208,36.2273,36.0924,36.2177,475316.0
2021-09-23 12:00:00,37.6,37.67,37.55,37.64,117759.0,36.2273,36.2948,36.1791,36.2659,117759.0
2021-09-23 12:10:00,37.64,37.66,37.59,37.62,138416.0,36.2659,36.2851,36.2177,36.2466,138416.0
2021-09-23 12:20:00,37.62,37.65,37.57,37.63,147313.0,36.2466,36.2755,36.1984,36.2562,147313.0
2021-09-23 12:30:00,37.64,37.68,37.54,37.55,187279.0,36.2659,36.3044,36.1695,36.1791,187279.0
2021-09-23 12:40:00,37.55,37.66,37.53,37.66,130798.0,36.1791,36.2851,36.1599,36.2851,130798.0
2021-09-23 12:50:00,37.66,37.69,37.59,37.6,109939.0,36.2851,36.314,36.2177,36.2273,109939.0
2021-09-23 13:00:00,37.61,37.62,37.5,37.52,86610.0,36.2369,36.2466,36.131,36.1502,86610.0
2021-09-23 13:10:00,37.52,37.55,37.48,37.55,94821.0,36.1502,36.1791,36.1117,36.1791,94821.0
2021-09-23 13:20:00,37.55,37.6,37.54,37.58,258352.0,36.1791,36.2273,36.1695,36.208,258352.0
2021-09-23 13:30:00,37.57,37.65,37.56,37.65,115689.0,36.1984,36.2755,36.1888,36.2755,115689.0
2021-09-23 13:40:00,37.65,37.73,37.64,37.68,92849.0,36.2755,36.3526,36.2659,36.3044,92849.0
2021-09-23 13:50:00,37.67,37.68,37.61,37.63,137767.0,36.2948,36.3044,36.2369,36.2562,137767.0
2021-09-23 14:00:00,37.63,37.64,37.52,37.54,137094.0,36.2562,36.2659,36.1502,36.1695,137094.0
2021-09-23 14:10:00,37.53,37.63,37.5,37.63,142730.0,36.1599,36.2562,36.131,36.2562,142730.0
2021-09-23 14:20:00,37.63,37.7,37.61,37.66,93586.0,36.2562,36.3237,36.2369,36.2851,93586.0
2021-09-23 14:30:00,37.66,37.67,37.52,37.52,101056.0,36.2851,36.2948,36.1502,36.1502,101056.0
2021-09-23 14:40:00,37.52,37.55,37.48,37.52,139724.0,36.1502,36.1791,36.1117,36.1502,139724.0
2021-09-23 14:50:00,37.52,37.55,37.35,37.4,168395.0,36.1502,36.1791,35.9864,36.0346,168395.0
2021-09-23 15:00:00,37.41,37.43,37.37,37.38,78907.0,36.0442,36.0635,36.0057,36.0153,78907.0
2021-09-23 15:10:00,37.37,37.39,37.32,37.34,172202.0,36.0057,36.025,35.9575,35.9768,172202.0
2021-09-23 15:20:00,37.34,37.46,37.33,37.41,168128.0,35.9768,36.0924,35.9672,36.0442,168128.0
2021-09-23 15:30:00,37.41,37.51,37.41,37.5,130891.0,36.0442,36.1406,36.0442,36.131,130891.0
2021-09-23 15:40:00,37.49,37.49,37.4,37.43,262060.0,36.1213,36.1213,36.0346,36.0635,262060.0
2021-09-23 15:50:00,37.42,37.43,37.28,37.28,728023.0,36.0539,36.0635,35.919,35.919,728023.0
2021-09-24 09:30:00,37.3,38.09,37.2,38.0,850994.0,35.9383,36.6994,35.8419,36.6127,850994.0
2021-09-24 09:40:00,38.0,38.14,37.19,37.2,506657.0,36.6127,36.7476,35.8323,35.8419,506657.0
2021-09-24 09:50:00,37.2,37.64,37.19,37.49,332010.0,35.8419,36.2659,35.8323,36.1213,332010.0
2021-09-24 10:00:00,37.5,37.61,37.38,37.53,242207.0,36.131,36.2369,36.0153,36.1599,242207.0
2021-09-24 10:10:00,37.55,37.73,37.44,37.65,281601.0,36.1791,36.3526,36.0732,36.2755,281601.0
2021-09-24 10:20:00,37.65,37.69,37.53,37.58,398784.0,36.2755,36.314,36.1599,36.208,398784.0
2021-09-24 10:30:00,37.6,37.71,37.52,37.61,399433.0,36.2273,36.3333,36.1502,36.2369,399433.0
2021-09-24 10:40:00,37.62,37.66,37.51,37.52,393407.0,36.2466,36.2851,36.1406,36.1502,393407.0
2021-09-24 10:50:00,37.52,37.55,37.46,37.48,135771.0,36.1502,36.1791,36.0924,36.1117,135771.0
2021-09-24 11:00:00,37.48,37.51,37.38,37.39,117432.0,36.1117,36.1406,36.0153,36.025,117432.0
2021-09-24 11:10:00,37.39,37.39,37.24,37.25,199067.0,36.025,36.025,35.8805,35.8901,199067.0
2021-09-24 11:20:00,37.25,37.27,37.0,37.08,225855.0,35.8901,35.9094,35.6492,35.7263,225855.0
2021-09-24 11:30:00,37.09,37.14,37.06,37.09,260021.0,35.7359,35.7841,35.707,35.7359,260021.0
2021-09-24 11:40:00,37.09,37.21,37.02,37.13,271952.0,35.7359,35.8516,35.6685,35.7745,271952.0
2021-09-24 11:50:00,37.14,37.23,37.08,37.18,113892.0,35.7841,35.8708,35.7263,35.8226,113892.0
2021-09-24 12:00:00,37.19,37.19,37.08,37.08,121930.0,35.8323,35.8323,35.7263,35.7263,121930.0
2021-09-24 12:10:00,37.08,37.3,37.07,37.3,126410.0,35.7263,35.9383,35.7167,35.9383,126410.0
2021-09-24 12:20:00,37.3,37.4,37.29,37.37,88755.0,35.9383,36.0346,35.9286,36.0057,88755.0
2021-09-24 12:30:00,37.37,37.37,37.29,37.3,63251.0,36.0057,36.0057,35.9286,35.9383,63251.0
2021-09-24 12:40:00,37.3,37.32,37.08,37.11,126829.0,35.9383,35.9575,35.7263,35.7552,126829.0
2021-09-24 12:50:00,37.11,37.13,37.01,37.01,186519.0,35.7552,35.7745,35.6589,35.6589,186519.0
2021-09-24 13:00:00,37.02,37.02,36.86,36.89,300728.0,35.6685,35.6685,35.5143,35.5432,300728.0
2021-09-24 13:10:00,36.89,36.9,36.75,36.85,255415.0,35.5432,35.5529,35.4083,35.5047,255415.0
2021-09-24 13:20:00,36.85,36.91,36.82,36.84,167307.0,35.5047,35.5625,35.4758,35.4951,167307.0
2021-09-24 13:30:00,36.85,36.9,36.81,36.85,159275.0,35.5047,35.5529,35.4662,35.5047,159275.0
2021-09-24 13:40:00,36.85,36.97,36.84,36.96,104787.0,35.5047,35.6203,35.4951,35.6107,104787.0
2021-09-24 13:50:00,36.95,36.99,36.83,36.84,102052.0,35.601,35.6396,35.4854,35.4951,102052.0
2021-09-24 14:00:00,36.84,36.86,36.72,36.8,345631.0,35.4951,35.5143,35.3794,35.4565,345631.0
2021-09-24 14:10:00,36.8,36.81,36.6,36.63,375387.0,35.4565,35.4662,35.2638,35.2927,375387.0
2021-09-24 14:20:00,36.64,36.77,36.6,36.76,270132.0,35.3024,35.4276,35.2638,35.418,270132.0
2021-09-24 14:30:00,36.75,36.9,36.71,36.9,356992.0,35.4083,35.5529,35.3698,35.5529,356992.0
2021-09-24 14:40:00,36.9,37.04,36.86,37.04,174674.0,35.5529,35.6878,35.5143,35.6878,174674.0
2021-09-24 14:50:00,37.03,37.09,36.95,37.06,206948.0,35.6781,35.7359,35.601,35.707,206948.0
2021-09-24 15:00:00,37.06,37.1,36.96,36.97,143865.0,35.707,35.7456,35.6107,35.6203,143865.0
2021-09-24 15:10:00,36.97,36.97,36.85,36.86,144761.0,35.6203,35.6203,35.5047,35.5143,144761.0
2021-09-24 15:20:00,36.85,36.96,36.84,36.89,110150.0,35.5047,35.6107,35.4951,35.5432,110150.0
2021-09-24 15:30:00,36.89,36.96,36.81,36.93,274177.0,35.5432,35.6107,35.4662,35.5818,274177.0
2021-09-24 15:40:00,36.93,36.97,36.91,36.94,276998.0,35.5818,35.6203,35.5625,35.5914,276998.0
2021-09-24 15:50:00,36.95,36.98,36.84,36.91,909457.0,35.601,35.6299,35.4951,35.5625,909457.0
2021-09-27 09:30:00,36.9,37.26,36.86,37.24,396337.0,35.5529,35.8997,35.5143,35.8805,396337.0
2021-09-27 09:40:00,37.25,37.86,37.25,37.76,768769.0,35.8901,36.4778,35.8901,36.3815,768769.0
2021-09-27 09:50:00,37.75,37.9,37.66,37.86,600168.0,36.3718,36.5164,36.2851,36.4778,600168.0
2021-09-27 10:00:00,37.86,38.34,37.85,38.08,708742.0,36.4778,36.9403,36.4682,36.6898,708742.0
2021-09-27 10:10:00,38.08,38.21,37.95,38.02,521482.0,36.6898,36.815,36.5645,36.632,521482.0
2021-09-27 10:20:00,38.02,38.26,38.0,38.22,311740.0,36.632,36.8632,36.6127,36.8247,311740.0
2021-09-27 10:30:00,38.22,38.24,37.99,38.05,297405.0,36.8247,36.8439,36.6031,36.6609,297405.0
2021-09-27 10:40:00,38.04,38.25,38.01,38.24,404897.0,36.6512,36.8536,36.6223,36.8439,404897.0
2021-09-27 10:50:00,38.24,38.25,38.04,38.22,210510.0,36.8439,36.8536,36.6512,36.8247,210510.0
2021-09-27 11:00:00,38.22,38.26,38.12,38.23,240885.0,36.8247,36.8632,36.7283,36.8343,240885.0
2021-09-27 11:10:00,38.22,38.27,38.17,38.18,201351.0,36.8247,36.8729,36.7765,36.7861,201351.0
2021-09-27 11:20:00,38.18,38.23,38.07,38.2,108044.0,36.7861,36.8343,36.6802,36.8054,108044.0
2021-09-27 11:30:00,38.2,38.41,38.2,38.34,251245.0,36.8054,37.0077,36.8054,36.9403,251245.0
2021-09-27 11:40:00,38.34,38.57,38.2,38.52,273993.0,36.9403,37.1619,36.8054,37.1137,273993.0
2021-09-27 11:50:00,38.51,38.58,38.4,38.48,184011.0,37.1041,37.1715,36.9981,37.0752,184011.0
2021-09-27 12:00:00,38.49,38.49,38.4,38.42,262117.0,37.0848,37.0848,36.9981,37.0174,262117.0
2021-09-27 12:10:00,38.42,38.43,38.24,38.26,192010.0,37.0174,37.027,36.8439,36.8632,192010.0
2021-09-27 12:20:00,38.25,38.26,38.17,38.21,110857.0,36.8536,36.8632,36.7765,36.815,110857.0
2021-09-27 12:30:00,38.2,38.32,38.16,38.31,145935.0,36.8054,36.921,36.7669,36.9114,145935.0
2021-09-27 12:40:00,38.31,38.34,38.26,38.27,67843.0,36.9114,36.9403,36.8632,36.8729,67843.0
2021-09-27 12:50:00,38.27,38.28,38.14,38.17,82790.0,36.8729,36.8825,36.7476,36.7765,82790.0
2021-09-27 13:00:00,38.17,38.18,38.07,38.07,54364.0,36.7765,36.7861,36.6802,36.6802,54364.0
2021-09-27 13:10:00,38.08,38.18,38.06,38.13,76227.0,36.6898,36.7861,36.6705,36.738,76227.0
2021-09-27 13:20:00,38.12,38.12,37.93,37.94,104926.0,36.7283,36.7283,36.5453,36.5549,104926.0
2021-09-27 13:30:00,37.94,38.01,37.87,37.95,146937.0,36.5549,36.6223,36.4875,36.5645,146937.0
2021-09-27 13:40:00,37.95,37.98,37.92,37.98,40857.0,36.5645,36.5934,36.5356,36.5934,40857.0
2021-09-27 13:50:00,37.97,38.12,37.97,38.06,159288.0,36.5838,36.7283,36.5838,36.6705,159288.0
2021-09-27 14:00:00,38.07,38.1,37.95,38.0,144535.0,36.6802,36.7091,36.5645,36.6127,144535.0
2021-09-27 14:10:00,38.0,38.02,37.95,38.0,78168.0,36.6127,36.632,36.5645,36.6127,78168.0
2021-09-27 14:20:00,38.0,38.0,37.92,37.95,58827.0,36.6127,36.6127,36.5356,36.5645,58827.0
2021-09-27 14:30:00,37.95,38.0,37.93,38.0,78583.0,36.5645,36.6127,36.5453,36.6127,78583.0
2021-09-27 14:40:00,38.0,38.01,37.87,37.88,183501.0,36.6127,36.6223,36.4875,36.4971,183501.0
2021-09-27 14:50:00,37.89,38.0,37.84,37.99,136321.0,36.5067,36.6127,36.4586,36.6031,136321.0
2021-09-27 15:00:00,38.0,38.08,37.97,38.08,74081.0,36.6127,36.6898,36.5838,36.6898,74081.0
2021-09-27 15:10:00,38.09,38.14,37.9,37.97,130328.0,36.6994,36.7476,36.5164,36.5838,130328.0
2021-09-27 15:20:00,37.97,37.97,37.9,37.93,102669.0,36.5838,36.5838,36.5164,36.5453,102669.0
2021-09-27 15:30:00,37.94,37.99,37.91,37.94,136127.0,36.5549,36.6031,36.526,36.5549,136127.0
2021-09-27 15:40:00,37.94,37.95,37.82,37.84,212481.0,36.5549,36.5645,36.4393,36.4586,212481.0
2021-09-27 15:50:00,37.84,37.93,37.83,37.91,515950.0,36.4586,36.5453,36.4489,36.526,515950.0
2021-09-28 09:30:00,37.9,38.52,37.9,38.19,521019.0,36.5164,37.1137,36.5164,36.7958,521019.0
2021-09-28 09:40:00,38.18,38.33,37.44,37.48,344728.0,36.7861,36.9307,36.0732,36.1117,344728.0
2021-09-28 09:50:00,37.48,37.67,37.41,37.58,187982.0,36.1117,36.2948,36.0442,36.208,187982.0
2021-09-28 10:00:00,37.57,37.73,37.34,37.51,190499.0,36.1984,36.3526,35.9768,36.1406,190499.0
2021-09-28 10:10:00,37.52,37.84,37.49,37.71,98771.0,36.1502,36.4586,36.1213,36.3333,98771.0
2021-09-28 10:20:00,37.72,37.83,37.58,37.69,130339.0,36.3429,36.4489,36.208,36.314,130339.0
2021-09-28 10:30:00,37.7,37.88,37.58,37.86,91165.0,36.3237,36.4971,36.208,36.4778,91165.0
2021-09-28 10:40:00,37.85,37.98,37.78,37.78,176064.0,36.4682,36.5934,36.4007,36.4007,176064.0
2021-09-28 10:50:00,37.78,37.85,37.64,37.76,127228.0,36.4007,36.4682,36.2659,36.3815,127228.0
2021-09-28 11:00:00,37.77,37.85,37.65,37.77,102684.0,36.3911,36.4682,36.2755,36.3911,102684.0
2021-09-28 11:10:00,37.76,37.78,37.61,37.73,93344.0,36.3815,36.4007,36.2369,36.3526,93344.0
2021-09-28 11:20:00,37.73,37.75,37.64,37.71,97525.0,36.3526,36.3718,36.2659,36.3333,97525.0
2021-09-28 11:30:00,37.7,37.73,37.62,37.65,67967.0,36.3237,36.3526,36.2466,36.2755,67967.0
2021-09-28 11:40:00,37.64,37.72,37.6,37.67,56874.0,36.2659,36.3429,36.2273,36.2948,56874.0
2021-09-28 11:50:00,37.67,37.69,37.59,37.67,76842.0,36.2948,36.314,36.2177,36.2948,76842.0
2021-09-28 12:00:00,37.68,37.69,37.59,37.62,62905.0,36.3044,36.314,36.2177,36.2466,62905.0
2021-09-28 12:10:00,37.61,37.74,37.59,37.69,59320.0,36.2369,36.3622,36.2177,36.314,59320.0
2021-09-28 12:20:00,37.69,37.72,37.65,37.68,43792.0,36.314,36.3429,36.2755,36.3044,43792.0
2021-09-28 12:30:00,37.68,37.68,37.54,37.58,56133.0,36.3044,36.3044,36.1695,36.208,56133.0
2021-09-28 12:40:00,37.57,37.59,37.45,37.46,78413.0,36.1984,36.2177,36.0828,36.0924,78413.0
2021-09-28 12:50:00,37.46,37.47,37.39,37.43,92616.0,36.0924,36.1021,36.025,36.0635,92616.0
2021-09-28 13:00:00,37.42,37.5,37.38,37.49,66892.0,36.0539,36.131,36.0153,36.1213,66892.0
2021-09-28 13:10:00,37.49,37.53,37.44,37.47,61524.0,36.1213,36.1599,36.0732,36.1021,61524.0
2021-09-28 13:20:00,37.48,37.61,37.47,37.53,46481.0,36.1117,36.2369,36.1021,36.1599,46481.0
2021-09-28 13:30:00,37.53,37.53,37.41,37.43,67430.0,36.1599,36.1599,36.0442,36.0635,67430.0
2021-09-28 13:40:00,37.43,37.46,37.33,37.44,136177.0,36.0635,36.0924,35.9672,36.0732,136177.0
2021-09-28 13:50:00,37.44,37.52,37.39,37.4,136752.0,36.0732,36.1502,36.025,36.0346,136752.0
2021-09-28 14:00:00,37.4,37.44,37.34,37.4,114372.0,36.0346,36.0732,35.9768,36.0346,114372.0
2021-09-28 14:10:00,37.39,37.43,37.32,37.4,155610.0,36.025,36.0635,35.9575,36.0346,155610.0
2021-09-28 14:20:00,37.4,37.54,37.39,37.54,122595.0,36.0346,36.1695,36.025,36.1695,122595.0
2021-09-28 14:30:00,37.54,37.55,37.41,37.48,100731.0,36.1695,36.1791,36.0442,36.1117,100731.0
2021-09-28 14:40:00,37.47,37.66,37.47,37.59,106928.0,36.1021,36.2851,36.1021,36.2177,106928.0
2021-09-28 14:50:00,37.59,37.61,37.55,37.58,60896.0,36.2177,36.2369,36.1791,36.208,60896.0
2021-09-28 15:00:00,37.58,37.65,37.51,37.62,114226.0,36.208,36.2755,36.1406,36.2466,114226.0
2021-09-28 15:10:00,37.61,37.62,37.49,37.5,98885.0,36.2369,36.2466,36.1213,36.131,98885.0
2021-09-28 15:20:00,37.5,37.51,37.34,37.35,192870.0,36.131,36.1406,35.9768,35.9864,192870.0
2021-09-28 15:30:00,37.35,37.44,37.28,37.33,178627.0,35.9864,36.0732,35.919,35.9672,178627.0
2021-09-28 15:40:00,37.33,37.41,37.26,37.26,189168.0,35.9672,36.0442,35.8997,35.8997,189168.0
2021-09-28 15:50:00,37.26,37.34,37.21,37.3,418204.0,35.8997,35.9768,35.8516,35.9383,418204.0
2021-09-29 09:30:00,37.4,37.57,36.79,36.9,396252.0,36.0346,36.1984,35.4469,35.5529,396252.0
2021-09-29 09:40:00,36.91,37.23,36.91,37.02,168661.0,35.5625,35.8708,35.5625,35.6685,168661.0
2021-09-29 09:50:00,37.04,37.23,37.0,37.11,152946.0,35.6878,35.8708,35.6492,35.7552,152946.0
2021-09-29 10:00:00,37.09,37.17,36.89,37.1,156415.0,35.7359,35.813,35.5432,35.7456,156415.0
2021-09-29 10:10:00,37.12,37.28,37.08,37.26,211471.0,35.7648,35.919,35.7263,35.8997,211471.0
2021-09-29 10:20:00,37.25,37.26,37.03,37.03,127237.0,35.8901,35.8997,35.6781,35.6781,127237.0
2021-09-29 10:30:00,37.03,37.11,36.97,37.06,98438.0,35.6781,35.7552,35.6203,35.707,98438.0
2021-09-29 10:40:00,37.07,37.2,37.04,37.18,86723.0,35.7167,35.8419,35.6878,35.8226,86723.0
2021-09-29 10:50:00,37.18,37.25,37.12,37.17,114525.0,35.8226,35.8901,35.7648,35.813,114525.0
2021-09-29 11:00:00,37.17,37.2,37.08,37.18,81326.0,35.813,35.8419,35.7263,35.8226,81326.0
2021-09-29 11:10:00,37.18,37.22,37.03,37.04,105917.0,35.8226,35.8612,35.6781,35.6878,105917.0
2021-09-29 11:20:00,37.04,37.07,36.86,36.9,173657.0,35.6878,35.7167,35.5143,35.5529,173657.0
2021-09-29 11:30:00,36.9,36.9,36.71,36.71,216749.0,35.5529,35.5529,35.3698,35.3698,216749.0
2021-09-29 11:40:00,36.7,36.76,36.68,36.75,165178.0,35.3602,35.418,35.3409,35.4083,165178.0
2021-09-29 11:50:00,36.74,36.82,36.71,36.8,171179.0,35.3987,35.4758,35.3698,35.4565,171179.0
2021-09-29 12:00:00,36.8,36.86,36.75,36.8,110585.0,35.4565,35.5143,35.4083,35.4565,110585.0
2021-09-29 12:10:00,36.79,36.82,36.66,36.76,179920.0,35.4469,35.4758,35.3216,35.418,179920.0
2021-09-29 12:20:00,36.75,36.75,36.57,36.67,150862.0,35.4083,35.4083,35.2349,35.3313,150862.0
2021-09-29 12:30:00,36.66,36.79,36.57,36.6,175770.0,35.3216,35.4469,35.2349,35.2638,175770.0
2021-09-29 12:40:00,36.6,36.69,36.56,36.68,166355.0,35.2638,35.3505,35.2253,35.3409,166355.0
2021-09-29 12:50:00,36.67,36.79,36.63,36.7,148064.0,35.3313,35.4469,35.2927,35.3602,148064.0
2021-09-29 13:00:00,36.7,36.74,36.53,36.59,197739.0,35.3602,35.3987,35.1964,35.2542,197739.0
2021-09-29 13:10:00,36.59,36.61,36.49,36.57,440653.0,35.2542,35.2735,35.1578,35.2349,440653.0
2021-09-29 13:20:00,36.58,36.59,36.49,36.53,155141.0,35.2446,35.2542,35.1578,35.1964,155141.0
2021-09-29 13:30:00,36.52,36.53,36.41,36.43,120816.0,35.1867,35.1964,35.0808,35.1,120816.0
2021-09-29 13:40:00,36.43,36.48,36.38,36.43,119803.0,35.1,35.1482,35.0519,35.1,119803.0
2021-09-29 13:50:00,36.44,36.54,36.43,36.54,94446.0,35.1097,35.206,35.1,35.206,94446.0
2021-09-29 14:00:00,36.53,36.63,36.5,36.6,129084.0,35.1964,35.2927,35.1675,35.2638,129084.0
2021-09-29 14:10:00,36.61,36.7,36.6,36.62,94604.0,35.2735,35.3602,35.2638,35.2831,94604.0
2021-09-29 14:20:00,36.61,36.62,36.5,36.53,78359.0,35.2735,35.2831,35.1675,35.1964,78359.0
2021-09-29 14:30:00,36.53,36.63,36.52,36.55,156171.0,35.1964,35.2927,35.1867,35.2156,156171.0
2021-09-29 14:40:00,36.55,36.64,36.52,36.55,90777.0,35.2156,35.3024,35.1867,35.2156,90777.0
2021-09-29 14:50:00,36.56,36.6,36.52,36.57,73246.0,35.2253,35.2638,35.1867,35.2349,73246.0
2021-09-29 15:00:00,36.57,36.61,36.47,36.55,140152.0,35.2349,35.2735,35.1386,35.2156,140152.0
2021-09-29 15:10:00,36.56,36.56,36.5,36.52,95183.0,35.2253,35.2253,35.1675,35.1867,95183.0
2021-09-29 15:20:00,36.51,36.52,36.44,36.47,84311.0,35.1771,35.1867,35.1097,35.1386,84311.0
2021-09-29 15:30:00,36.46,36.51,36.38,36.44,358168.0,35.1289,35.1771,35.0519,35.1097,358168.0
2021-09-29 15:40:00,36.44,36.5,36.4,36.43,418883.0,35.1097,35.1675,35.0711,35.1,418883.0
2021-09-29 15:50:00,36.43,36.47,36.39,36.4,675070.0,35.1,35.1386,35.0615,35.0711,675070.0
2021-09-30 09:30:00,36.5,36.86,36.22,36.64,482438.0,35.1675,35.5143,34.8977,35.3024,482438.0
2021-09-30 09:40:00,36.64,36.92,36.59,36.9,297277.0,35.3024,35.5721,35.2542,35.5529,297277.0
2021-09-30 09:50:00,36.89,37.06,36.59,36.63,276087.0,35.5432,35.707,35.2542,35.2927,276087.0
2021-09-30 10:00:00,36.62,36.65,36.43,36.58,156990.0,35.2831,35.312,35.1,35.2446,156990.0
2021-09-30 10:10:00,36.58,36.62,36.41,36.48,135201.0,35.2446,35.2831,35.0808,35.1482,135201.0
2021-09-30 10:20:00,36.48,36.53,36.31,36.32,144065.0,35.1482,35.1964,34.9844,34.994,144065.0
2021-09-30 10:30:00,36.33,36.62,36.31,36.59,130321.0,35.0037,35.2831,34.9844,35.2542,130321.0
2021-09-30 10:40:00,36.59,36.65,36.45,36.6,93337.0,35.2542,35.312,35.1193,35.2638,93337.0
2021-09-30 10:50:00,36.59,36.63,36.41,36.42,133045.0,35.2542,35.2927,35.0808,35.0904,133045.0
2021-09-30 11:00:00,36.41,36.67,36.39,36.64,122612.0,35.0808,35.3313,35.0615,35.3024,122612.0
2021-09-30 11:10:00,36.65,36.83,36.63,36.77,132033.0,35.312,35.4854,35.2927,35.4276,132033.0
2021-09-30 11:20:00,36.77,36.86,36.75,36.76,89972.0,35.4276,35.5143,35.4083,35.418,89972.0
2021-09-30 11:30:00,36.76,36.77,36.49,36.58,92393.0,35.418,35.4276,35.1578,35.2446,92393.0
2021-09-30 11:40:00,36.57,36.58,36.44,36.45,76691.0,35.2349,35.2446,35.1097,35.1193,76691.0
2021-09-30 11:50:00,36.46,36.57,36.41,36.52,79009.0,35.1289,35.2349,35.0808,35.1867,79009.0
2021-09-30 12:00:00,36.53,36.57,36.45,36.46,52475.0,35.1964,35.2349,35.1193,35.1289,52475.0
2021-09-30 12:10:00,36.46,36.51,36.41,36.48,71151.0,35.1289,35.1771,35.0808,35.1482,71151.0
2021-09-30 12:20:00,36.48,36.51,36.35,36.41,90380.0,35.1482,35.1771,35.0229,35.0808,90380.0
2021-09-30 12:30:00,36.41,36.57,36.37,36.57,73141.0,35.0808,35.2349,35.0422,35.2349,73141.0
2021-09-30 12:40:00,36.57,36.65,36.51,36.65,94898.0,35.2349,35.312,35.1771,35.312,94898.0
2021-09-30 12:50:00,36.64,36.68,36.61,36.65,62365.0,35.3024,35.3409,35.2735,35.312,62365.0
2021-09-30 13:00:00,36.65,36.8,36.64,36.8,53617.0,35.312,35.4565,35.3024,35.4565,53617.0
2021-09-30 13:10:00,36.8,36.84,36.69,36.72,83547.0,35.4565,35.4951,35.3505,35.3794,83547.0
2021-09-30 13:20:00,36.71,36.71,36.51,36.52,93640.0,35.3698,35.3698,35.1771,35.1867,93640.0
2021-09-30 13:30:00,36.52,36.55,36.45,36.52,60803.0,35.1867,35.2156,35.1193,35.1867,60803.0
2021-09-30 13:40:00,36.52,36.57,36.48,36.57,54344.0,35.1867,35.2349,35.1482,35.2349,54344.0
2021-09-30 13:50:00,36.58,36.64,36.56,36.64,59705.0,35.2446,35.3024,35.2253,35.3024,59705.0
2021-09-30 14:00:00,36.64,36.81,36.64,36.79,75008.0,35.3024,35.4662,35.3024,35.4469,75008.0
2021-09-30 14:10:00,36.8,36.8,36.67,36.67,680821.0,35.4565,35.4565,35.3313,35.3313,680821.0
2021-09-30 14:20:00,36.68,36.68,36.58,36.66,56743.0,35.3409,35.3409,35.2446,35.3216,56743.0
2021-09-30 14:30:00,36.67,36.77,36.65,36.7,46710.0,35.3313,35.4276,35.312,35.3602,46710.0
2021-09-30 14:40:00,36.7,36.86,36.7,36.86,70565.0,35.3602,35.5143,35.3602,35.5143,70565.0
2021-09-30 14:50:00,36.86,36.92,36.7,36.7,96149.0,35.5143,35.5721,35.3602,35.3602,96149.0
2021-09-30 15:00:00,36.7,36.76,36.62,36.63,88482.0,35.3602,35.418,35.2831,35.2927,88482.0
2021-09-30 15:10:00,36.64,36.8,36.64,36.72,99680.0,35.3024,35.4565,35.3024,35.3794,99680.0
2021-09-30 15:20:00,36.72,36.73,36.63,36.68,86026.0,35.3794,35.3891,35.2927,35.3409,86026.0
2021-09-30 15:30:00,36.68,36.87,36.68,36.82,139545.0,35.3409,35.524,35.3409,35.4758,139545.0
2021-09-30 15:40:00,36.81,36.82,36.7,36.74,178538.0,35.4662,35.4758,35.3602,35.3987,178538.0
2021-09-30 15:50:00,36.75,36.78,36.59,36.59,423656.0,35.4083,35.4372,35.2542,35.2542,423656.0
2021-10-01 09:30:00,37.28,37.93,37.22,37.54,494437.0,35.919,36.5453,35.8612,36.1695,494437.0
2021-10-01 09:40:00,37.53,37.82,37.31,37.32,197659.0,36.1599,36.4393,35.9479,35.9575,197659.0
2021-10-01 09:50:00,37.3,37.63,37.24,37.28,258136.0,35.9383,36.2562,35.8805,35.919,258136.0
2021-10-01 10:00:00,37.3,37.67,37.23,37.53,183031.0,35.9383,36.2948,35.8708,36.1599,183031.0
2021-10-01 10:10:00,37.51,37.55,37.21,37.25,162558.0,36.1406,36.1791,35.8516,35.8901,162558.0
2021-10-01 10:20:00,37.27,37.34,37.14,37.33,147632.0,35.9094,35.9768,35.7841,35.9672,147632.0
2021-10-01 10:30:00,37.33,37.52,37.22,37.26,129497.0,35.9672,36.1502,35.8612,35.8997,129497.0
2021-10-01 10:40:00,37.27,37.31,37.07,37.18,99716.0,35.9094,35.9479,35.7167,35.8226,99716.0
2021-10-01 10:50:00,37.17,37.32,37.08,37.25,155250.0,35.813,35.9575,35.7263,35.8901,155250.0
2021-10-01 11:00:00,37.24,37.47,37.24,37.29,123223.0,35.8805,36.1021,35.8805,35.9286,123223.0
2021-10-01 11:10:00,37.27,37.47,37.22,37.46,87383.0,35.9094,36.1021,35.8612,36.0924,87383.0
2021-10-01 11:20:00,37.47,37.63,37.43,37.51,169125.0,36.1021,36.2562,36.0635,36.1406,169125.0
2021-10-01 11:30:00,37.52,37.68,37.51,37.65,99654.0,36.1502,36.3044,36.1406,36.2755,99654.0
2021-10-01 11:40:00,37.65,37.75,37.51,37.53,87957.0,36.2755,36.3718,36.1406,36.1599,87957.0
2021-10-01 11:50:00,37.53,37.64,37.53,37.61,72910.0,36.1599,36.2659,36.1599,36.2369,72910.0
2021-10-01 12:00:00,37.61,37.7,37.52,37.64,93062.0,36.2369,36.3237,36.1502,36.2659,93062.0
2021-10-01 12:10:00,37.64,37.69,37.61,37.67,95293.0,36.2659,36.314,36.2369,36.2948,95293.0
2021-10-01 12:20:00,37.68,37.85,37.67,37.84,136720.0,36.3044,36.4682,36.2948,36.4586,136720.0
2021-10-01 12:30:00,37.84,37.92,37.82,37.89,142992.0,36.4586,36.5356,36.4393,36.5067,142992.0
2021-10-01 12:40:00,37.9,37.95,37.83,37.87,86889.0,36.5164,36.5645,36.4489,36.4875,86889.0
2021-10-01 12:50:00,37.88,37.88,37.78,37.84,117476.0,36.4971,36.4971,36.4007,36.4586,117476.0
2021-10-01 13:00:00,37.84,37.95,37.81,37.95,96097.0,36.4586,36.5645,36.4296,36.5645,96097.0
2021-10-01 13:10:00,37.96,38.05,37.95,37.99,283921.0,36.5742,36.6609,36.5645,36.6031,283921.0
2021-10-01 13:20:00,37.99,38.09,37.98,38.04,96362.0,36.6031,36.6994,36.5934,36.6512,96362.0
2021-10-01 13:30:00,38.04,38.24,38.03,38.24,222573.0,36.6512,36.8439,36.6416,36.8439,222573.0
2021-10-01 13:40:00,38.24,38.29,38.16,38.2,195688.0,36.8439,36.8921,36.7669,36.8054,195688.0
2021-10-01 13:50:00,38.2,38.24,38.15,38.24,164343.0,36.8054,36.8439,36.7572,36.8439,164343.0
2021-10-01 14:00:00,38.24,38.32,38.19,38.2,177596.0,36.8439,36.921,36.7958,36.8054,177596.0
2021-10-01 14:10:00,38.2,38.25,38.15,38.16,141478.0,36.8054,36.8536,36.7572,36.7669,141478.0
2021-10-01 14:20:00,38.17,38.35,38.16,38.33,161189.0,36.7765,36.9499,36.7669,36.9307,161189.0
2021-10-01 14:30:00,38.33,38.39,38.3,38.35,121100.0,36.9307,36.9885,36.9018,36.9499,121100.0
2021-10-01 14:40:00,38.35,38.38,38.27,38.3,105054.0,36.9499,36.9788,36.8729,36.9018,105054.0
2021-10-01 14:50:00,38.31,38.38,38.24,38.32,134001.0,36.9114,36.9788,36.8439,36.921,134001.0
2021-10-01 15:00:00,38.32,38.39,38.29,38.38,119749.0,36.921,36.9885,36.8921,36.9788,119749.0
2021-10-01 15:10:00,38.39,38.41,38.28,38.34,170490.0,36.9885,37.0077,36.8825,36.9403,170490.0
2021-10-01 15:20:00,38.35,38.39,38.24,38.26,191217.0,36.9499,36.9885,36.8439,36.8632,191217.0
2021-10-01 15:30:00,38.26,38.29,38.13,38.19,211188.0,36.8632,36.8921,36.738,36.7958,211188.0
2021-10-01 15:40:00,38.2,38.24,38.16,38.19,232799.0,36.8054,36.8439,36.7669,36.7958,232799.0
2021-10-01 15:50:00,38.2,38.29,38.16,38.19,618494.0,36.8054,36.8921,36.7669,36.7958,618494.0
2021-10-04 09:30:00,38.09,38.35,37.4,37.54,504166.0,36.6994,36.9499,36.0346,36.1695,504166.0
2021-10-04 09:40:00,37.55,37.83,37.52,37.82,165526.0,36.1791,36.4489,36.1502,36.4393,165526.0
2021-10-04 09:50:00,37.75,38.35,37.68,38.08,319279.0,36.3718,36.9499,36.3044,36.6898,319279.0
2021-10-04 10:00:00,38.05,38.12,37.53,37.64,240233.0,36.6609,36.7283,36.1599,36.2659,240233.0
2021-10-04 10:10:00,37.65,37.71,37.42,37.42,137948.0,36.2755,36.3333,36.0539,36.0539,137948.0
2021-10-04 10:20:00,37.44,37.45,37.27,37.29,195708.0,36.0732,36.0828,35.9094,35.9286,195708.0
2021-10-04 10:30:00,37.29,37.4,37.09,37.17,145585.0,35.9286,36.0346,35.7359,35.813,145585.0
2021-10-04 10:40:00,37.16,37.33,37.16,37.29,133197.0,35.8034,35.9672,35.8034,35.9286,133197.0
2021-10-04 10:50:00,37.28,37.33,37.03,37.33,124240.0,35.919,35.9672,35.6781,35.9672,124240.0
2021-10-04 11:00:00,37.32,37.32,37.1,37.18,101504.0,35.9575,35.9575,35.7456,35.8226,101504.0
2021-10-04 11:10:00,37.18,37.26,37.07,37.23,94550.0,35.8226,35.8997,35.7167,35.8708,94550.0
2021-10-04 11:20:00,37.23,37.27,37.01,37.12,121390.0,35.8708,35.9094,35.6589,35.7648,121390.0
2021-10-04 11:30:00,37.12,37.24,37.04,37.08,138937.0,35.7648,35.8805,35.6878,35.7263,138937.0
2021-10-04 11:40:00,37.07,37.19,37.07,37.11,97030.0,35.7167,35.8323,35.7167,35.7552,97030.0
2021-10-04 11:50:00,37.11,37.23,37.06,37.19,69055.0,35.7552,35.8708,35.707,35.8323,69055.0
2021-10-04 12:00:00,37.18,37.2,37.13,37.19,69060.0,35.8226,35.8419,35.7745,35.8323,69060.0
2021-10-04 12:10:00,37.19,37.33,37.17,37.27,68166.0,35.8323,35.9672,35.813,35.9094,68166.0
2021-10-04 12:20:00,37.26,37.27,37.17,37.23,103927.0,35.8997,35.9094,35.813,35.8708,103927.0
2021-10-04 12:30:00,37.23,37.26,37.16,37.18,46091.0,35.8708,35.8997,35.8034,35.8226,46091.0
2021-10-04 12:40:00,37.18,37.26,37.11,37.26,57554.0,35.8226,35.8997,35.7552,35.8997,57554.0
2021-10-04 12:50:00,37.27,37.27,37.16,37.16,39930.0,35.9094,35.9094,35.8034,35.8034,39930.0
2021-10-04 13:00:00,37.16,37.18,37.04,37.13,111706.0,35.8034,35.8226,35.6878,35.7745,111706.0
2021-10-04 13:10:00,37.13,37.15,37.09,37.12,46414.0,35.7745,35.7937,35.7359,35.7648,46414.0
2021-10-04 13:20:00,37.11,37.19,37.09,37.1,94574.0,35.7552,35.8323,35.7359,35.7456,94574.0
2021-10-04 13:30:00,37.1,37.19,37.09,37.13,144205.0,35.7456,35.8323,35.7359,35.7745,144205.0
2021-10-04 13:40:00,37.13,37.15,37.07,37.12,91703.0,35.7745,35.7937,35.7167,35.7648,91703.0
2021-10-04 13:50:00,37.11,37.12,37.03,37.05,70253.0,35.7552,35.7648,35.6781,35.6974,70253.0
2021-10-04 14:00:00,37.04,37.13,36.96,37.05,150354.0,35.6878,35.7745,35.6107,35.6974,150354.0
2021-10-04 14:10:00,37.06,37.1,36.94,36.99,86538.0,35.707,35.7456,35.5914,35.6396,86538.0
2021-10-04 14:20:00,36.99,37.08,36.96,37.0,54546.0,35.6396,35.7263,35.6107,35.6492,54546.0
2021-10-04 14:30:00,37.01,37.02,36.93,37.01,106372.0,35.6589,35.6685,35.5818,35.6589,106372.0
2021-10-04 14:40:00,37.01,37.06,36.99,37.06,79649.0,35.6589,35.707,35.6396,35.707,79649.0
2021-10-04 14:50:00,37.05,37.07,36.98,37.0,71277.0,35.6974,35.7167,35.6299,35.6492,71277.0
2021-10-04 15:00:00,37.0,37.06,36.96,36.99,53347.0,35.6492,35.707,35.6107,35.6396,53347.0
2021-10-04 15:10:00,36.98,36.98,36.81,36.84,190617.0,35.6299,35.6299,35.4662,35.4951,190617.0
2021-10-04 15:20:00,36.84,36.87,36.8,36.84,141531.0,35.4951,35.524,35.4565,35.4951,141531.0
2021-10-04 15:30:00,36.83,36.88,36.72,36.73,170899.0,35.4854,35.5336,35.3794,35.3891,170899.0
2021-10-04 15:40:00,36.73,36.94,36.71,36.9,251161.0,35.3891,35.5914,35.3698,35.5529,251161.0
2021-10-04 15:50:00,36.89,36.94,36.79,36.92,435410.0,35.5432,35.5914,35.4469,35.5721,435410.0
2021-10-05 09:30:00,37.11,37.11,36.7,37.0,303078.0,35.7552,35.7552,35.3602,35.6492,303078.0
2021-10-05 09:40:00,37.02,37.4,37.02,37.35,207908.0,35.6685,36.0346,35.6685,35.9864,207908.0
2021-10-05 09:50:00,37.36,37.59,37.36,37.47,197016.0,35.9961,36.2177,35.9961,36.1021,197016.0
2021-10-05 10:00:00,37.48,37.65,37.47,37.64,157875.0,36.1117,36.2755,36.1021,36.2659,157875.0
2021-10-05 10:10:00,37.64,37.82,37.64,37.68,179703.0,36.2659,36.4393,36.2659,36.3044,179703.0
2021-10-05 10:20:00,37.7,37.8,37.65,37.7,146479.0,36.3237,36.42,36.2755,36.3237,146479.0
2021-10-05 10:30:00,37.7,37.87,37.7,37.83,195894.0,36.3237,36.4875,36.3237,36.4489,195894.0
2021-10-05 10:40:00,37.82,38.01,37.82,37.92,336065.0,36.4393,36.6223,36.4393,36.5356,336065.0
2021-10-05 10:50:00,37.92,37.98,37.76,37.82,160846.0,36.5356,36.5934,36.3815,36.4393,160846.0
2021-10-05 11:00:00,37.84,37.88,37.74,37.84,91383.0,36.4586,36.4971,36.3622,36.4586,91383.0
2021-10-05 11:10:00,37.85,37.87,37.68,37.71,132321.0,36.4682,36.4875,36.3044,36.3333,132321.0
2021-10-05 11:20:00,37.7,37.74,37.58,37.62,111651.0,36.3237,36.3622,36.208,36.2466,111651.0
2021-10-05 11:30:00,37.61,37.61,37.54,37.6,114570.0,36.2369,36.2369,36.1695,36.2273,114570.0
2021-10-05 11:40:00,37.59,37.59,37.43,37.46,115295.0,36.2177,36.2177,36.0635,36.0924,115295.0
2021-10-05 11:50:00,37.46,37.59,37.41,37.58,90926.0,36.0924,36.2177,36.0442,36.208,90926.0
2021-10-05 12:00:00,37.58,37.61,37.55,37.57,79567.0,36.208,36.2369,36.1791,36.1984,79567.0
2021-10-05 12:10:00,37.57,37.57,37.37,37.39,89922.0,36.1984,36.1984,36.0057,36.025,89922.0
2021-10-05 12:20:00,37.39,37.45,37.3,37.39,93164.0,36.025,36.0828,35.9383,36.025,93164.0
2021-10-05 12:30:00,37.39,37.47,37.38,37.44,66945.0,36.025,36.1021,36.0153,36.0732,66945.0
2021-10-05 12:40:00,37.44,37.63,37.41,37.59,316085.0,36.0732,36.2562,36.0442,36.2177,316085.0
2021-10-05 12:50:00,37.58,37.72,37.57,37.72,119089.0,36.208,36.3429,36.1984,36.3429,119089.0
2021-10-05 13:00:00,37.72,37.89,37.68,37.89,172439.0,36.3429,36.5067,36.3044,36.5067,172439.0
2021-10-05 13:10:00,37.88,37.95,37.87,37.9,263791.0,36.4971,36.5645,36.4875,36.5164,263791.0
2021-10-05 13:20:00,37.9,37.94,37.89,37.91,148806.0,36.5164,36.5549,36.5067,36.526,148806.0
2021-10-05 13:30:00,37.91,37.97,37.78,37.84,134833.0,36.526,36.5838,36.4007,36.4586,134833.0
2021-10-05 13:40:00,37.85,37.89,37.79,37.81,69898.0,36.4682,36.5067,36.4104,36.4296,69898.0
2021-10-05 13:50:00,37.8,37.88,37.8,37.83,65386.0,36.42,36.4971,36.42,36.4489,65386.0
2021-10-05 14:00:00,37.84,37.87,37.77,37.77,73160.0,36.4586,36.4875,36.3911,36.3911,73160.0
2021-10-05 14:10:00,37.76,37.82,37.69,37.69,132343.0,36.3815,36.4393,36.314,36.314,132343.0
2021-10-05 14:20:00,37.68,37.69,37.61,37.66,99844.0,36.3044,36.314,36.2369,36.2851,99844.0
2021-10-05 14:30:00,37.65,37.7,37.57,37.6,93971.0,36.2755,36.3237,36.1984,36.2273,93971.0
2021-10-05 14:40:00,37.6,37.63,37.56,37.59,105541.0,36.2273,36.2562,36.1888,36.2177,105541.0
2021-10-05 14:50:00,37.58,37.64,37.58,37.63,97808.0,36.208,36.2659,36.208,36.2562,97808.0
2021-10-05 15:00:00,37.62,37.71,37.61,37.64,127622.0,36.2466,36.3333,36.2369,36.2659,127622.0
2021-10-05 15:10:00,37.64,37.71,37.63,37.68,78380.0,36.2659,36.3333,36.2562,36.3044,78380.0
2021-10-05 15:20:00,37.68,37.7,37.58,37.68,121993.0,36.3044,36.3237,36.208,36.3044,121993.0
2021-10-05 15:30:00,37.67,37.76,37.67,37.73,142317.0,36.2948,36.3815,36.2948,36.3526,142317.0
2021-10-05 15:40:00,37.73,37.76,37.62,37.63,157978.0,36.3526,36.3815,36.2466,36.2562,157978.0
2021-10-05 15:50:00,37.63,37.66,37.44,37.47,725667.0,36.2562,36.2851,36.0732,36.1021,725667.0
2021-10-06 09:30:00,37.11,37.26,36.8,36.97,418697.0,35.7552,35.8997,35.4565,35.6203,418697.0
2021-10-06 09:40:00,36.98,37.43,36.98,37.18,181030.0,35.6299,36.0635,35.6299,35.8226,181030.0
2021-10-06 09:50:00,37.17,37.24,36.82,36.86,235258.0,35.813,35.8805,35.4758,35.5143,235258.0
2021-10-06 10:00:00,36.85,36.86,36.66,36.79,306226.0,35.5047,35.5143,35.3216,35.4469,306226.0
2021-10-06 10:10:00,36.79,36.84,36.66,36.79,141903.0,35.4469,35.4951,35.3216,35.4469,141903.0
2021-10-06 10:20:00,36.78,37.03,36.78,36.97,166604.0,35.4372,35.6781,35.4372,35.6203,166604.0
2021-10-06 10:30:00,36.96,37.06,36.78,36.89,125027.0,35.6107,35.707,35.4372,35.5432,125027.0
2021-10-06 10:40:00,36.89,36.97,36.77,36.94,73081.0,35.5432,35.6203,35.4276,35.5914,73081.0
2021-10-06 10:50:00,36.95,36.99,36.89,36.93,58065.0,35.601,35.6396,35.5432,35.5818,58065.0
2021-10-06 11:00:00,36.93,37.03,36.93,36.99,75364.0,35.5818,35.6781,35.5818,35.6396,75364.0
2021-10-06 11:10:00,36.99,36.99,36.84,36.89,69494.0,35.6396,35.6396,35.4951,35.5432,69494.0
2021-10-06 11:20:00,36.88,36.89,36.73,36.79,106292.0,35.5336,35.5432,35.3891,35.4469,106292.0
2021-10-06 11:30:00,36.81,37.07,36.78,37.07,227532.0,35.4662,35.7167,35.4372,35.7167,227532.0
2021-10-06 11:40:00,37.07,37.07,36.93,36.98,351159.0,35.7167,35.7167,35.5818,35.6299,351159.0
2021-10-06 11:50:00,36.99,37.19,36.99,37.18,217539.0,35.6396,35.8323,35.6396,35.8226,217539.0
2021-10-06 12:00:00,37.16,37.22,37.02,37.05,108756.0,35.8034,35.8612,35.6685,35.6974,108756.0
2021-10-06 12:10:00,37.04,37.1,37.0,37.04,75909.0,35.6878,35.7456,35.6492,35.6878,75909.0
2021-10-06 12:20:00,37.02,37.08,36.94,36.96,73685.0,35.6685,35.7263,35.5914,35.6107,73685.0
2021-10-06 12:30:00,36.97,37.05,36.95,37.03,40028.0,35.6203,35.6974,35.601,35.6781,40028.0
2021-10-06 12:40:00,37.04,37.12,37.01,37.03,84429.0,35.6878,35.7648,35.6589,35.6781,84429.0
2021-10-06 12:50:00,37.03,37.09,37.02,37.04,71851.0,35.6781,35.7359,35.6685,35.6878,71851.0
2021-10-06 13:00:00,37.04,37.07,36.9,36.97,75119.0,35.6878,35.7167,35.5529,35.6203,75119.0
2021-10-06 13:10:00,36.96,37.06,36.94,37.05,48242.0,35.6107,35.707,35.5914,35.6974,48242.0
2021-10-06 13:20:00,37.05,37.08,36.99,37.05,46171.0,35.6974,35.7263,35.6396,35.6974,46171.0
2021-10-06 13:30:00,37.05,37.12,37.04,37.09,182618.0,35.6974,35.7648,35.6878,35.7359,182618.0
2021-10-06 13:40:00,37.09,37.13,37.04,37.06,349011.0,35.7359,35.7745,35.6878,35.707,349011.0
2021-10-06 13:50:00,37.05,37.06,36.98,37.04,145589.0,35.6974,35.707,35.6299,35.6878,145589.0
2021-10-06 14:00:00,37.04,37.1,37.0,37.06,362540.0,35.6878,35.7456,35.6492,35.707,362540.0
2021-10-06 14:10:00,37.06,37.21,37.03,37.21,622546.0,35.707,35.8516,35.6781,35.8516,622546.0
2021-10-06 14:20:00,37.21,37.23,37.13,37.18,128246.0,35.8516,35.8708,35.7745,35.8226,128246.0
2021-10-06 14:30:00,37.18,37.21,37.12,37.13,186332.0,35.8226,35.8516,35.7648,35.7745,186332.0
2021-10-06 14:40:00,37.14,37.17,37.03,37.04,327403.0,35.7841,35.813,35.6781,35.6878,327403.0
2021-10-06 14:50:00,37.04,37.05,36.92,36.93,260366.0,35.6878,35.6974,35.5721,35.5818,260366.0
2021-10-06 15:00:00,36.93,37.01,36.83,36.88,406018.0,35.5818,35.6589,35.4854,35.5336,406018.0
2021-10-06 15:10:00,36.87,36.88,36.71,36.73,419931.0,35.524,35.5336,35.3698,35.3891,419931.0
2021-10-06 15:20:00,36.73,36.78,36.66,36.66,529510.0,35.3891,35.4372,35.3216,35.3216,529510.0
2021-10-06 15:30:00,36.66,36.72,36.6,36.66,718731.0,35.3216,35.3794,35.2638,35.3216,718731.0
2021-10-06 15:40:00,36.66,36.66,36.52,36.54,741485.0,35.3216,35.3216,35.1867,35.206,741485.0
2021-10-06 15:50:00,36.54,36.76,36.53,36.75,1588832.0,35.206,35.418,35.1964,35.4083,1588832.0
2021-10-07 09:30:00,37.14,37.18,36.66,36.71,590279.0,35.7841,35.8226,35.3216,35.3698,590279.0
2021-10-07 09:40:00,36.71,37.0,36.69,36.9,740303.0,35.3698,35.6492,35.3505,35.5529,740303.0
2021-10-07 09:50:00,36.92,37.17,36.91,37.06,439871.0,35.5721,35.813,35.5625,35.707,439871.0
2021-10-07 10:00:00,37.07,37.09,36.83,36.97,675145.0,35.7167,35.7359,35.4854,35.6203,675145.0
2021-10-07 10:10:00,36.97,37.18,36.97,37.15,472506.0,35.6203,35.8226,35.6203,35.7937,472506.0
2021-10-07 10:20:00,37.16,37.63,37.15,37.55,653778.0,35.8034,36.2562,35.7937,36.1791,653778.0
2021-10-07 10:30:00,37.56,37.64,37.39,37.48,487409.0,36.1888,36.2659,36.025,36.1117,487409.0
2021-10-07 10:40:00,37.48,37.63,37.44,37.52,312875.0,36.1117,36.2562,36.0732,36.1502,312875.0
2021-10-07 10:50:00,37.53,37.55,37.43,37.45,327461.0,36.1599,36.1791,36.0635,36.0828,327461.0
2021-10-07 11:00:00,37.45,37.62,37.4,37.58,370525.0,36.0828,36.2466,36.0346,36.208,370525.0
2021-10-07 11:10:00,37.58,37.58,37.43,37.53,354877.0,36.208,36.208,36.0635,36.1599,354877.0
2021-10-07 11:20:00,37.54,37.69,37.52,37.55,310782.0,36.1695,36.314,36.1502,36.1791,310782.0
2021-10-07 11:30:00,37.55,37.56,37.4,37.47,258647.0,36.1791,36.1888,36.0346,36.1021,258647.0
2021-10-07 11:40:00,37.47,37.62,37.46,37.59,283944.0,36.1021,36.2466,36.0924,36.2177,283944.0
2021-10-07 11:50:00,37.59,37.59,37.47,37.54,201199.0,36.2177,36.2177,36.1021,36.1695,201199.0
2021-10-07 12:00:00,37.55,37.57,37.46,37.48,188001.0,36.1791,36.1984,36.0924,36.1117,188001.0
2021-10-07 12:10:00,37.48,37.58,37.46,37.55,190108.0,36.1117,36.208,36.0924,36.1791,190108.0
2021-10-07 12:20:00,37.55,37.55,37.4,37.41,194734.0,36.1791,36.1791,36.0346,36.0442,194734.0
2021-10-07 12:30:00,37.41,37.42,37.31,37.35,254122.0,36.0442,36.0539,35.9479,35.9864,254122.0
2021-10-07 12:40:00,37.34,37.35,37.25,37.3,214180.0,35.9768,35.9864,35.8901,35.9383,214180.0
2021-10-07 12:50:00,37.32,37.42,37.27,37.39,206797.0,35.9575,36.0539,35.9094,36.025,206797.0
2021-10-07 13:00:00,37.38,37.43,37.35,37.38,178234.0,36.0153,36.0635,35.9864,36.0153,178234.0
2021-10-07 13:10:00,37.38,37.38,37.25,37.29,205495.0,36.0153,36.0153,35.8901,35.9286,205495.0
2021-10-07 13:20:00,37.29,37.31,37.26,37.29,175502.0,35.9286,35.9479,35.8997,35.9286,175502.0
2021-10-07 13:30:00,37.29,37.31,37.2,37.3,173313.0,35.9286,35.9479,35.8419,35.9383,173313.0
2021-10-07 13:40:00,37.3,37.41,37.29,37.34,188107.0,35.9383,36.0442,35.9286,35.9768,188107.0
2021-10-07 13:50:00,37.34,37.34,37.24,37.24,146991.0,35.9768,35.9768,35.8805,35.8805,146991.0
2021-10-07 14:00:00,37.24,37.25,37.16,37.2,177896.0,35.8805,35.8901,35.8034,35.8419,177896.0
2021-10-07 14:10:00,37.2,37.25,37.15,37.16,181523.0,35.8419,35.8901,35.7937,35.8034,181523.0
2021-10-07 14:20:00,37.16,37.18,37.06,37.07,157720.0,35.8034,35.8226,35.707,35.7167,157720.0
2021-10-07 14:30:00,37.07,37.08,37.01,37.04,130186.0,35.7167,35.7263,35.6589,35.6878,130186.0
2021-10-07 14:40:00,37.05,37.09,37.02,37.04,168898.0,35.6974,35.7359,35.6685,35.6878,168898.0
2021-10-07 14:50:00,37.04,37.04,36.91,36.96,174903.0,35.6878,35.6878,35.5625,35.6107,174903.0
2021-10-07 15:00:00,36.96,37.09,36.94,37.05,145865.0,35.6107,35.7359,35.5914,35.6974,145865.0
2021-10-07 15:10:00,37.04,37.07,37.0,37.02,186801.0,35.6878,35.7167,35.6492,35.6685,186801.0
2021-10-07 15:20:00,37.02,37.02,36.95,36.97,185923.0,35.6685,35.6685,35.601,35.6203,185923.0
2021-10-07 15:30:00,36.98,36.98,36.88,36.89,334102.0,35.6299,35.6299,35.5336,35.5432,334102.0
2021-10-07 15:40:00,36.89,37.04,36.88,37.04,204305.0,35.5432,35.6878,35.5336,35.6878,204305.0
2021-10-07 15:50:00,37.04,37.13,37.0,37.12,545928.0,35.6878,35.7745,35.6492,35.7648,545928.0
2021-10-08 09:30:00,37.3,37.45,37.05,37.16,259380.0,35.9383,36.0828,35.6974,35.8034,259380.0
2021-10-08 09:40:00,37.17,37.65,37.17,37.55,231933.0,35.813,36.2755,35.813,36.1791,231933.0
2021-10-08 09:50:00,37.55,37.7,37.34,37.68,159518.0,36.1791,36.3237,35.9768,36.3044,159518.0
2021-10-08 10:00:00,37.69,38.0,37.65,37.98,188392.0,36.314,36.6127,36.2755,36.5934,188392.0
2021-10-08 10:10:00,37.98,38.11,37.88,37.89,274765.0,36.5934,36.7187,36.4971,36.5067,274765.0
2021-10-08 10:20:00,37.88,38.03,37.83,38.03,109766.0,36.4971,36.6416,36.4489,36.6416,109766.0
2021-10-08 10:30:00,38.03,38.12,37.97,38.09,232744.0,36.6416,36.7283,36.5838,36.6994,232744.0
2021-10-08 10:40:00,38.09,38.1,37.83,37.98,130759.0,36.6994,36.7091,36.4489,36.5934,130759.0
2021-10-08 10:50:00,37.98,38.05,37.94,37.97,110699.0,36.5934,36.6609,36.5549,36.5838,110699.0
2021-10-08 11:00:00,37.98,38.07,37.94,38.06,107462.0,36.5934,36.6802,36.5549,36.6705,107462.0
2021-10-08 11:10:00,38.07,38.27,38.01,38.2,285141.0,36.6802,36.8729,36.6223,36.8054,285141.0
2021-10-08 11:20:00,38.2,38.2,38.05,38.1,217893.0,36.8054,36.8054,36.6609,36.7091,217893.0
2021-10-08 11:30:00,38.1,38.17,38.05,38.07,232998.0,36.7091,36.7765,36.6609,36.6802,232998.0
2021-10-08 11:40:00,38.07,38.17,38.01,38.15,181257.0,36.6802,36.7765,36.6223,36.7572,181257.0
2021-10-08 11:50:00,38.15,38.27,38.02,38.04,403908.0,36.7572,36.8729,36.632,36.6512,403908.0
2021-10-08 12:00:00,38.04,38.11,38.0,38.09,90362.0,36.6512,36.7187,36.6127,36.6994,90362.0
2021-10-08 12:10:00,38.09,38.14,38.02,38.04,137005.0,36.6994,36.7476,36.632,36.6512,137005.0
2021-10-08 12:20:00,38.04,38.06,37.95,37.97,175490.0,36.6512,36.6705,36.5645,36.5838,175490.0
2021-10-08 12:30:00,37.96,38.19,37.95,38.19,86884.0,36.5742,36.7958,36.5645,36.7958,86884.0
2021-10-08 12:40:00,38.19,38.28,38.16,38.17,218018.0,36.7958,36.8825,36.7669,36.7765,218018.0
2021-10-08 12:50:00,38.18,38.29,38.17,38.28,171132.0,36.7861,36.8921,36.7765,36.8825,171132.0
2021-10-08 13:00:00,38.28,38.32,38.13,38.13,189953.0,36.8825,36.921,36.738,36.738,189953.0
2021-10-08 13:10:00,38.14,38.22,38.04,38.05,177901.0,36.7476,36.8247,36.6512,36.6609,177901.0
2021-10-08 13:20:00,38.04,38.1,38.0,38.03,115087.0,36.6512,36.7091,36.6127,36.6416,115087.0
2021-10-08 13:30:00,38.01,38.07,37.98,37.99,164092.0,36.6223,36.6802,36.5934,36.6031,164092.0
2021-10-08 13:40:00,37.99,38.01,37.9,38.0,148991.0,36.6031,36.6223,36.5164,36.6127,148991.0
2021-10-08 13:50:00,38.0,38.1,37.99,38.05,218852.0,36.6127,36.7091,36.6031,36.6609,218852.0
2021-10-08 14:00:00,38.05,38.17,38.04,38.16,172347.0,36.6609,36.7765,36.6512,36.7669,172347.0
2021-10-08 14:10:00,38.15,38.18,38.05,38.11,146522.0,36.7572,36.7861,36.6609,36.7187,146522.0
2021-10-08 14:20:00,38.12,38.26,38.1,38.25,120775.0,36.7283,36.8632,36.7091,36.8536,120775.0
2021-10-08 14:30:00,38.26,38.27,38.12,38.13,108550.0,36.8632,36.8729,36.7283,36.738,108550.0
2021-10-08 14:40:00,38.13,38.16,38.11,38.16,62459.0,36.738,36.7669,36.7187,36.7669,62459.0
2021-10-08 14:50:00,38.15,38.19,38.15,38.18,39340.0,36.7572,36.7958,36.7572,36.7861,39340.0
2021-10-08 15:00:00,38.17,38.23,38.14,38.2,73509.0,36.7765,36.8343,36.7476,36.8054,73509.0
2021-10-08 15:10:00,38.19,38.22,38.16,38.18,59692.0,36.7958,36.8247,36.7669,36.7861,59692.0
2021-10-08 15:20:00,38.17,38.2,38.15,38.17,51812.0,36.7765,36.8054,36.7572,36.7765,51812.0
2021-10-08 15:30:00,38.16,38.16,38.08,38.13,151275.0,36.7669,36.7669,36.6898,36.738,151275.0
2021-10-08 15:40:00,38.13,38.26,38.12,38.25,228932.0,36.738,36.8632,36.7283,36.8536,228932.0
2021-10-08 15:50:00,38.24,38.25,38.16,38.22,536378.0,36.8439,36.8536,36.7669,36.8247,536378.0
2021-10-11 09:30:00,38.23,39.07,38.2,39.04,720867.0,36.8343,37.6436,36.8054,37.6147,720867.0
2021-10-11 09:40:00,39.02,39.52,39.01,39.39,530769.0,37.5955,38.0772,37.5858,37.952,530769.0
2021-10-11 09:50:00,39.39,39.55,39.18,39.23,449643.0,37.952,38.1061,37.7496,37.7978,449643.0
2021-10-11 10:00:00,39.23,39.25,39.05,39.14,342560.0,37.7978,37.8171,37.6244,37.7111,342560.0
2021-10-11 10:10:00,39.14,39.39,39.12,39.36,344945.0,37.7111,37.952,37.6918,37.9231,344945.0
2021-10-11 10:20:00,39.36,39.41,39.26,39.28,194077.0,37.9231,37.9712,37.8267,37.846,194077.0
2021-10-11 10:30:00,39.29,39.38,39.28,39.3,118822.0,37.8556,37.9423,37.846,37.8652,118822.0
2021-10-11 10:40:00,39.3,39.48,39.23,39.41,252455.0,37.8652,38.0387,37.7978,37.9712,252455.0
2021-10-11 10:50:00,39.4,39.42,39.34,39.37,146247.0,37.9616,37.9809,37.9038,37.9327,146247.0
2021-10-11 11:00:00,39.36,39.52,39.32,39.5,233027.0,37.9231,38.0772,37.8845,38.0579,233027.0
2021-10-11 11:10:00,39.5,39.59,39.48,39.53,297440.0,38.0579,38.1447,38.0387,38.0869,297440.0
2021-10-11 11:20:00,39.54,39.76,39.54,39.68,444495.0,38.0965,38.3085,38.0965,38.2314,444495.0
2021-10-11 11:30:00,39.69,39.86,39.66,39.81,287062.0,38.241,38.4048,38.2121,38.3566,287062.0
2021-10-11 11:40:00,39.82,39.99,39.81,39.84,305651.0,38.3663,38.5301,38.3566,38.3855,305651.0
2021-10-11 11:50:00,39.84,39.93,39.82,39.9,150589.0,38.3855,38.4722,38.3663,38.4433,150589.0
2021-10-11 12:00:00,39.89,39.96,39.79,39.8,199039.0,38.4337,38.5012,38.3374,38.347,199039.0
2021-10-11 12:10:00,39.8,39.82,39.68,39.7,119975.0,38.347,38.3663,38.2314,38.2506,119975.0
2021-10-11 12:20:00,39.69,39.82,39.69,39.82,143061.0,38.241,38.3663,38.241,38.3663,143061.0
2021-10-11 12:30:00,39.82,39.86,39.73,39.75,127154.0,38.3663,38.4048,38.2796,38.2988,127154.0
2021-10-11 12:40:00,39.75,39.86,39.66,39.83,268647.0,38.2988,38.4048,38.2121,38.3759,268647.0
2021-10-11 12:50:00,39.83,39.83,39.48,39.52,197652.0,38.3759,38.3759,38.0387,38.0772,197652.0
2021-10-11 13:00:00,39.52,39.54,39.45,39.54,132538.0,38.0772,38.0965,38.0098,38.0965,132538.0
2021-10-11 13:10:00,39.54,39.62,39.44,39.47,134677.0,38.0965,38.1736,38.0001,38.029,134677.0
2021-10-11 13:20:00,39.47,39.48,39.32,39.34,173462.0,38.029,38.0387,37.8845,37.9038,173462.0
2021-10-11 13:30:00,39.35,39.43,39.32,39.36,164189.0,37.9134,37.9905,37.8845,37.9231,164189.0
2021-10-11 13:40:00,39.36,39.37,39.21,39.29,128486.0,37.9231,37.9327,37.7785,37.8556,128486.0
2021-10-11 13:50:00,39.29,39.35,39.26,39.3,51782.0,37.8556,37.9134,37.8267,37.8652,51782.0
2021-10-11 14:00:00,39.29,39.36,39.27,39.32,87709.0,37.8556,37.9231,37.8363,37.8845,87709.0
2021-10-11 14:10:00,39.32,39.39,39.31,39.33,71600.0,37.8845,37.952,37.8749,37.8942,71600.0
2021-10-11 14:20:00,39.33,39.34,39.24,39.25,86871.0,37.8942,37.9038,37.8074,37.8171,86871.0
2021-10-11 14:30:00,39.25,39.29,39.17,39.18,86881.0,37.8171,37.8556,37.74,37.7496,86881.0
2021-10-11 14:40:00,39.18,39.37,39.18,39.37,79790.0,37.7496,37.9327,37.7496,37.9327,79790.0
2021-10-11 14:50:00,39.36,39.43,39.32,39.42,139313.0,37.9231,37.9905,37.8845,37.9809,139313.0
2021-10-11 15:00:00,39.41,39.45,39.33,39.36,61942.0,37.9712,38.0098,37.8942,37.9231,61942.0
2021-10-11 15:10:00,39.36,39.37,39.25,39.28,80228.0,37.9231,37.9327,37.8171,37.846,80228.0
2021-10-11 15:20:00,39.28,39.34,39.25,39.29,95016.0,37.846,37.9038,37.8171,37.8556,95016.0
2021-10-11 15:30:00,39.3,39.33,39.24,39.25,168588.0,37.8652,37.8942,37.8074,37.8171,168588.0
2021-10-11 15:40:00,39.25,39.25,39.15,39.21,258672.0,37.8171,37.8171,37.7207,37.7785,258672.0
2021-10-11 15:50:00,39.2,39.21,39.09,39.09,560383.0,37.7689,37.7785,37.6629,37.6629,560383.0
2021-10-12 09:30:00,39.28,40.39,39.09,40.26,879711.0,37.846,38.9155,37.6629,38.7902,879711.0
2021-10-12 09:40:00,40.26,40.55,40.07,40.28,591427.0,38.7902,39.0696,38.6071,38.8095,591427.0
2021-10-12 09:50:00,40.27,40.58,40.23,40.3,328358.0,38.7998,39.0985,38.7613,38.8287,328358.0
2021-10-12 10:00:00,40.29,40.54,40.28,40.31,287263.0,38.8191,39.06,38.8095,38.8384,287263.0
2021-10-12 10:10:00,40.32,40.37,39.93,40.1,376125.0,38.848,38.8962,38.4722,38.636,376125.0
2021-10-12 10:20:00,40.11,40.18,40.01,40.15,227925.0,38.6457,38.7131,38.5493,38.6842,227925.0
2021-10-12 10:30:00,40.16,40.22,40.08,40.15,233006.0,38.6939,38.7517,38.6168,38.6842,233006.0
2021-10-12 10:40:00,40.16,40.27,40.15,40.21,222828.0,38.6939,38.7998,38.6842,38.742,222828.0
2021-10-12 10:50:00,40.2,40.2,39.8,39.82,426003.0,38.7324,38.7324,38.347,38.3663,426003.0
2021-10-12 11:00:00,39.83,40.05,39.81,40.03,150888.0,38.3759,38.5879,38.3566,38.5686,150888.0
2021-10-12 11:10:00,40.04,40.04,39.94,40.0,148457.0,38.5782,38.5782,38.4819,38.5397,148457.0
2021-10-12 11:20:00,40.0,40.07,39.98,40.0,122070.0,38.5397,38.6071,38.5204,38.5397,122070.0
2021-10-12 11:30:00,40.0,40.15,39.9,40.12,196800.0,38.5397,38.6842,38.4433,38.6553,196800.0
2021-10-12 11:40:00,40.12,40.14,40.05,40.13,315344.0,38.6553,38.6746,38.5879,38.6649,315344.0
2021-10-12 11:50:00,40.13,40.15,40.02,40.11,111210.0,38.6649,38.6842,38.559,38.6457,111210.0
2021-10-12 12:00:00,40.11,40.15,40.05,40.09,127370.0,38.6457,38.6842,38.5879,38.6264,127370.0
2021-10-12 12:10:00,40.09,40.11,40.01,40.04,68791.0,38.6264,38.6457,38.5493,38.5782,68791.0
2021-10-12 12:20:00,40.03,40.03,39.89,39.91,96229.0,38.5686,38.5686,38.4337,38.453,96229.0
2021-10-12 12:30:00,39.92,39.99,39.76,39.79,113962.0,38.4626,38.5301,38.3085,38.3374,113962.0
2021-10-12 12:40:00,39.78,39.8,39.66,39.68,123366.0,38.3277,38.347,38.2121,38.2314,123366.0
2021-10-12 12:50:00,39.68,39.71,39.6,39.69,124989.0,38.2314,38.2603,38.1543,38.241,124989.0
2021-10-12 13:00:00,39.69,39.76,39.68,39.76,96872.0,38.241,38.3085,38.2314,38.3085,96872.0
2021-10-12 13:10:00,39.76,39.86,39.75,39.81,84788.0,38.3085,38.4048,38.2988,38.3566,84788.0
2021-10-12 13:20:00,39.8,39.88,39.76,39.88,100953.0,38.347,38.4241,38.3085,38.4241,100953.0
2021-10-12 13:30:00,39.87,39.95,39.84,39.94,117456.0,38.4144,38.4915,38.3855,38.4819,117456.0
2021-10-12 13:40:00,39.95,40.04,39.95,40.01,125942.0,38.4915,38.5782,38.4915,38.5493,125942.0
2021-10-12 13:50:00,40.02,40.07,39.89,39.97,147062.0,38.559,38.6071,38.4337,38.5108,147062.0
2021-10-12 14:00:00,39.97,39.99,39.93,39.94,61360.0,38.5108,38.5301,38.4722,38.4819,61360.0
2021-10-12 14:10:00,39.94,40.05,39.92,40.01,89047.0,38.4819,38.5879,38.4626,38.5493,89047.0
2021-10-12 14:20:00,40.0,40.0,39.93,40.0,60999.0,38.5397,38.5397,38.4722,38.5397,60999.0
2021-10-12 14:30:00,40.0,40.04,39.95,39.99,135758.0,38.5397,38.5782,38.4915,38.5301,135758.0
2021-10-12 14:40:00,39.99,40.12,39.99,40.12,158159.0,38.5301,38.6553,38.5301,38.6553,158159.0
2021-10-12 14:50:00,40.12,40.17,40.04,40.04,271468.0,38.6553,38.7035,38.5782,38.5782,271468.0
2021-10-12 15:00:00,40.05,40.06,39.88,39.9,82235.0,38.5879,38.5975,38.4241,38.4433,82235.0
2021-10-12 15:10:00,39.91,39.98,39.89,39.98,115083.0,38.453,38.5204,38.4337,38.5204,115083.0
2021-10-12 15:20:00,39.98,40.17,39.95,40.16,198710.0,38.5204,38.7035,38.4915,38.6939,198710.0
2021-10-12 15:30:00,40.16,40.33,40.14,40.28,289392.0,38.6939,38.8576,38.6746,38.8095,289392.0
2021-10-12 15:40:00,40.29,40.35,40.14,40.16,414312.0,38.8191,38.8769,38.6746,38.6939,414312.0
2021-10-12 15:50:00,40.16,40.26,40.12,40.23,649429.0,38.6939,38.7902,38.6553,38.7613,649429.0
2021-10-13 09:30:00,40.09,40.15,39.65,39.97,324173.0,38.6264,38.6842,38.2025,38.5108,324173.0
2021-10-13 09:40:00,39.97,40.07,39.64,39.66,212470.0,38.5108,38.6071,38.1928,38.2121,212470.0
2021-10-13 09:50:00,39.66,39.78,39.61,39.63,127327.0,38.2121,38.3277,38.1639,38.1832,127327.0
2021-10-13 10:00:00,39.62,39.62,39.32,39.45,221529.0,38.1736,38.1736,37.8845,38.0098,221529.0
2021-10-13 10:10:00,39.45,39.45,39.31,39.41,164326.0,38.0098,38.0098,37.8749,37.9712,164326.0
2021-10-13 10:20:00,39.41,39.55,39.36,39.51,109111.0,37.9712,38.1061,37.9231,38.0676,109111.0
2021-10-13 10:30:00,39.5,39.57,39.32,39.34,105128.0,38.0579,38.1254,37.8845,37.9038,105128.0
2021-10-13 10:40:00,39.34,39.52,39.31,39.51,80966.0,37.9038,38.0772,37.8749,38.0676,80966.0
2021-10-13 10:50:00,39.51,39.75,39.48,39.72,159331.0,38.0676,38.2988,38.0387,38.2699,159331.0
2021-10-13 11:00:00,39.73,39.87,39.71,39.82,92354.0,38.2796,38.4144,38.2603,38.3663,92354.0
2021-10-13 11:10:00,39.83,39.83,39.65,39.68,98418.0,38.3759,38.3759,38.2025,38.2314,98418.0
2021-10-13 11:20:00,39.68,39.82,39.67,39.8,76297.0,38.2314,38.3663,38.2217,38.347,76297.0
2021-10-13 11:30:00,39.8,39.8,39.58,39.61,63383.0,38.347,38.347,38.135,38.1639,63383.0
2021-10-13 11:40:00,39.61,39.75,39.6,39.71,89044.0,38.1639,38.2988,38.1543,38.2603,89044.0
2021-10-13 11:50:00,39.69,39.7,39.49,39.52,110254.0,38.241,38.2506,38.0483,38.0772,110254.0
2021-10-13 12:00:00,39.5,39.51,39.42,39.46,101516.0,38.0579,38.0676,37.9809,38.0194,101516.0
2021-10-13 12:10:00,39.46,39.53,39.45,39.52,49888.0,38.0194,38.0869,38.0098,38.0772,49888.0
2021-10-13 12:20:00,39.52,39.55,39.47,39.52,61261.0,38.0772,38.1061,38.029,38.0772,61261.0
2021-10-13 12:30:00,39.52,39.54,39.45,39.48,62617.0,38.0772,38.0965,38.0098,38.0387,62617.0
2021-10-13 12:40:00,39.49,39.52,39.39,39.45,104684.0,38.0483,38.0772,37.952,38.0098,104684.0
2021-10-13 12:50:00,39.46,39.51,39.43,39.5,64836.0,38.0194,38.0676,37.9905,38.0579,64836.0
2021-10-13 13:00:00,39.5,39.61,39.49,39.56,99775.0,38.0579,38.1639,38.0483,38.1158,99775.0
2021-10-13 13:10:00,39.57,39.62,39.56,39.6,33143.0,38.1254,38.1736,38.1158,38.1543,33143.0
2021-10-13 13:20:00,39.59,39.73,39.58,39.72,55529.0,38.1447,38.2796,38.135,38.2699,55529.0
2021-10-13 13:30:00,39.71,39.82,39.7,39.77,64419.0,38.2603,38.3663,38.2506,38.3181,64419.0
2021-10-13 13:40:00,39.77,39.78,39.73,39.75,42278.0,38.3181,38.3277,38.2796,38.2988,42278.0
2021-10-13 13:50:00,39.75,39.81,39.75,39.79,55869.0,38.2988,38.3566,38.2988,38.3374,55869.0
2021-10-13 14:00:00,39.79,39.93,39.74,39.82,102142.0,38.3374,38.4722,38.2892,38.3663,102142.0
2021-10-13 14:10:00,39.82,39.86,39.75,39.83,61096.0,38.3663,38.4048,38.2988,38.3759,61096.0
2021-10-13 14:20:00,39.84,39.9,39.83,39.85,48127.0,38.3855,38.4433,38.3759,38.3952,48127.0
2021-10-13 14:30:00,39.84,39.9,39.8,39.89,67543.0,38.3855,38.4433,38.347,38.4337,67543.0
2021-10-13 14:40:00,39.88,39.89,39.79,39.83,45723.0,38.4241,38.4337,38.3374,38.3759,45723.0
2021-10-13 14:50:00,39.82,39.96,39.82,39.96,96010.0,38.3663,38.5012,38.3663,38.5012,96010.0
2021-10-13 15:00:00,39.95,39.99,39.88,39.98,90591.0,38.4915,38.5301,38.4241,38.5204,90591.0
2021-10-13 15:10:00,39.98,39.98,39.89,39.97,82265.0,38.5204,38.5204,38.4337,38.5108,82265.0
2021-10-13 15:20:00,39.98,40.0,39.9,39.92,62248.0,38.5204,38.5397,38.4433,38.4626,62248.0
2021-10-13 15:30:00,39.92,39.99,39.9,39.98,102905.0,38.4626,38.5301,38.4433,38.5204,102905.0
2021-10-13 15:40:00,39.98,40.06,39.95,40.02,157803.0,38.5204,38.5975,38.4915,38.559,157803.0
2021-10-13 15:50:00,40.03,40.12,40.02,40.04,353414.0,38.5686,38.6553,38.559,38.5782,353414.0
2021-10-14 09:30:00,40.57,40.88,40.36,40.41,461766.0,39.0889,39.3876,38.8866,38.9347,461766.0
2021-10-14 09:40:00,40.39,40.6,40.32,40.58,300835.0,38.9155,39.1178,38.848,39.0985,300835.0
2021-10-14 09:50:00,40.59,40.66,40.4,40.65,262145.0,39.1082,39.1756,38.9251,39.166,262145.0
2021-10-14 10:00:00,40.65,40.66,40.46,40.47,170415.0,39.166,39.1756,38.9829,38.9925,170415.0
2021-10-14 10:10:00,40.45,40.5,40.11,40.12,181714.0,38.9733,39.0214,38.6457,38.6553,181714.0
2021-10-14 10:20:00,40.12,40.28,40.05,40.22,116707.0,38.6553,38.8095,38.5879,38.7517,116707.0
2021-10-14 10:30:00,40.23,40.29,39.96,40.06,166403.0,38.7613,38.8191,38.5012,38.5975,166403.0
2021-10-14 10:40:00,40.05,40.2,40.05,40.16,203457.0,38.5879,38.7324,38.5879,38.6939,203457.0
2021-10-14 10:50:00,40.17,40.26,40.12,40.2,155354.0,38.7035,38.7902,38.6553,38.7324,155354.0
2021-10-14 11:00:00,40.2,40.3,40.17,40.24,174471.0,38.7324,38.8287,38.7035,38.7709,174471.0
2021-10-14 11:10:00,40.24,40.4,40.24,40.38,107833.0,38.7709,38.9251,38.7709,38.9058,107833.0
2021-10-14 11:20:00,40.38,40.39,40.3,40.3,51610.0,38.9058,38.9155,38.8287,38.8287,51610.0
2021-10-14 11:30:00,40.3,40.31,40.23,40.27,119923.0,38.8287,38.8384,38.7613,38.7998,119923.0
2021-10-14 11:40:00,40.28,40.33,40.25,40.27,43977.0,38.8095,38.8576,38.7806,38.7998,43977.0
2021-10-14 11:50:00,40.28,40.3,40.22,40.24,45877.0,38.8095,38.8287,38.7517,38.7709,45877.0
2021-10-14 12:00:00,40.24,40.37,40.22,40.36,37178.0,38.7709,38.8962,38.7517,38.8866,37178.0
2021-10-14 12:10:00,40.36,40.37,40.3,40.31,41803.0,38.8866,38.8962,38.8287,38.8384,41803.0
2021-10-14 12:20:00,40.32,40.37,40.31,40.35,31673.0,38.848,38.8962,38.8384,38.8769,31673.0
2021-10-14 12:30:00,40.36,40.41,40.33,40.33,66340.0,38.8866,38.9347,38.8576,38.8576,66340.0
2021-10-14 12:40:00,40.34,40.41,40.33,40.38,61228.0,38.8673,38.9347,38.8576,38.9058,61228.0
2021-10-14 12:50:00,40.38,40.45,40.36,40.45,49506.0,38.9058,38.9733,38.8866,38.9733,49506.0
2021-10-14 13:00:00,40.44,40.45,40.23,40.26,86774.0,38.9636,38.9733,38.7613,38.7902,86774.0
2021-10-14 13:10:00,40.26,40.36,40.25,40.35,64651.0,38.7902,38.8866,38.7806,38.8769,64651.0
2021-10-14 13:20:00,40.34,40.44,40.33,40.44,57621.0,38.8673,38.9636,38.8576,38.9636,57621.0
2021-10-14 13:30:00,40.45,40.54,40.45,40.5,68066.0,38.9733,39.06,38.9733,39.0214,68066.0
2021-10-14 13:40:00,40.5,40.61,40.49,40.57,66128.0,39.0214,39.1274,39.0118,39.0889,66128.0
2021-10-14 13:50:00,40.56,40.64,40.56,40.64,43915.0,39.0793,39.1563,39.0793,39.1563,43915.0
2021-10-14 14:00:00,40.63,40.63,40.51,40.55,90365.0,39.1467,39.1467,39.0311,39.0696,90365.0
2021-10-14 14:10:00,40.55,40.64,40.52,40.64,67409.0,39.0696,39.1563,39.0407,39.1563,67409.0
2021-10-14 14:20:00,40.64,40.66,40.6,40.63,91879.0,39.1563,39.1756,39.1178,39.1467,91879.0
2021-10-14 14:30:00,40.62,40.62,40.52,40.52,53833.0,39.1371,39.1371,39.0407,39.0407,53833.0
2021-10-14 14:40:00,40.52,40.54,40.44,40.45,56403.0,39.0407,39.06,38.9636,38.9733,56403.0
2021-10-14 14:50:00,40.45,40.47,40.4,40.46,63750.0,38.9733,38.9925,38.9251,38.9829,63750.0
2021-10-14 15:00:00,40.46,40.47,40.36,40.37,84893.0,38.9829,38.9925,38.8866,38.8962,84893.0
2021-10-14 15:10:00,40.35,40.4,40.32,40.34,90273.0,38.8769,38.9251,38.848,38.8673,90273.0
2021-10-14 15:20:00,40.33,40.35,40.29,40.34,135235.0,38.8576,38.8769,38.8191,38.8673,135235.0
2021-10-14 15:30:00,40.34,40.44,40.26,40.29,150652.0,38.8673,38.9636,38.7902,38.8191,150652.0
2021-10-14 15:40:00,40.29,40.31,40.2,40.23,246606.0,38.8191,38.8384,38.7324,38.7613,246606.0
2021-10-14 15:50:00,40.23,40.38,40.22,40.37,483201.0,38.7613,38.9058,38.7517,38.8962,483201.0
2021-10-15 09:30:00,40.66,41.02,40.64,40.67,381816.0,39.1756,39.5225,39.1563,39.1852,381816.0
2021-10-15 09:40:00,40.66,40.7,40.45,40.46,174572.0,39.1756,39.2141,38.9733,38.9829,174572.0
2021-10-15 09:50:00,40.46,40.62,40.4,40.6,152360.0,38.9829,39.1371,38.9251,39.1178,152360.0
2021-10-15 10:00:00,40.59,40.65,40.44,40.65,82247.0,39.1082,39.166,38.9636,39.166,82247.0
2021-10-15 10:10:00,40.64,40.77,40.53,40.57,93546.0,39.1563,39.2816,39.0503,39.0889,93546.0
2021-10-15 10:20:00,40.57,40.58,40.33,40.34,131137.0,39.0889,39.0985,38.8576,38.8673,131137.0
2021-10-15 10:30:00,40.35,40.61,40.31,40.61,290624.0,38.8769,39.1274,38.8384,39.1274,290624.0
2021-10-15 10:40:00,40.6,40.71,40.59,40.7,100016.0,39.1178,39.2238,39.1082,39.2141,100016.0
2021-10-15 10:50:00,40.69,40.75,40.59,40.65,242447.0,39.2045,39.2623,39.1082,39.166,242447.0
2021-10-15 11:00:00,40.66,40.66,40.47,40.57,83244.0,39.1756,39.1756,38.9925,39.0889,83244.0
2021-10-15 11:10:00,40.56,40.57,40.47,40.55,40206.0,39.0793,39.0889,38.9925,39.0696,40206.0
2021-10-15 11:20:00,40.55,40.57,40.42,40.46,62035.0,39.0696,39.0889,38.9444,38.9829,62035.0
2021-10-15 11:30:00,40.45,40.51,40.43,40.5,42876.0,38.9733,39.0311,38.954,39.0214,42876.0
2021-10-15 11:40:00,40.5,40.56,40.45,40.5,60845.0,39.0214,39.0793,38.9733,39.0214,60845.0
2021-10-15 11:50:00,40.5,40.57,40.47,40.53,51147.0,39.0214,39.0889,38.9925,39.0503,51147.0
2021-10-15 12:00:00,40.54,40.54,40.46,40.47,48265.0,39.06,39.06,38.9829,38.9925,48265.0
2021-10-15 12:10:00,40.48,40.48,40.43,40.46,33715.0,39.0022,39.0022,38.954,38.9829,33715.0
2021-10-15 12:20:00,40.46,40.46,40.32,40.35,59792.0,38.9829,38.9829,38.848,38.8769,59792.0
2021-10-15 12:30:00,40.35,40.38,40.27,40.38,87958.0,38.8769,38.9058,38.7998,38.9058,87958.0
2021-10-15 12:40:00,40.38,40.42,40.37,40.39,89346.0,38.9058,38.9444,38.8962,38.9155,89346.0
2021-10-15 12:50:00,40.38,40.45,40.36,40.44,55053.0,38.9058,38.9733,38.8866,38.9636,55053.0
2021-10-15 13:00:00,40.44,40.45,40.42,40.42,36384.0,38.9636,38.9733,38.9444,38.9444,36384.0
2021-10-15 13:10:00,40.42,40.43,40.32,40.33,43466.0,38.9444,38.954,38.848,38.8576,43466.0
2021-10-15 13:20:00,40.32,40.33,40.26,40.26,54976.0,38.848,38.8576,38.7902,38.7902,54976.0
2021-10-15 13:30:00,40.27,40.28,40.21,40.23,73625.0,38.7998,38.8095,38.742,38.7613,73625.0
2021-10-15 13:40:00,40.23,40.34,40.21,40.33,49042.0,38.7613,38.8673,38.742,38.8576,49042.0
2021-10-15 13:50:00,40.33,40.38,40.31,40.38,40286.0,38.8576,38.9058,38.8384,38.9058,40286.0
2021-10-15 14:00:00,40.38,40.38,40.32,40.33,53468.0,38.9058,38.9058,38.848,38.8576,53468.0
2021-10-15 14:10:00,40.33,40.36,40.3,40.32,51248.0,38.8576,38.8866,38.8287,38.848,51248.0
2021-10-15 14:20:00,40.32,40.37,40.22,40.22,82355.0,38.848,38.8962,38.7517,38.7517,82355.0
2021-10-15 14:30:00,40.23,40.23,40.17,40.22,81110.0,38.7613,38.7613,38.7035,38.7517,81110.0
2021-10-15 14:40:00,40.22,40.22,40.12,40.13,62066.0,38.7517,38.7517,38.6553,38.6649,62066.0
2021-10-15 14:50:00,40.13,40.18,40.1,40.12,94875.0,38.6649,38.7131,38.636,38.6553,94875.0
2021-10-15 15:00:00,40.12,40.14,40.03,40.04,91702.0,38.6553,38.6746,38.5686,38.5782,91702.0
2021-10-15 15:10:00,40.05,40.12,40.04,40.08,79687.0,38.5879,38.6553,38.5782,38.6168,79687.0
2021-10-15 15:20:00,40.09,40.12,40.03,40.08,99055.0,38.6264,38.6553,38.5686,38.6168,99055.0
2021-10-15 15:30:00,40.07,40.11,40.03,40.06,202894.0,38.6071,38.6457,38.5686,38.5975,202894.0
2021-10-15 15:40:00,40.06,40.18,40.03,40.09,296142.0,38.5975,38.7131,38.5686,38.6264,296142.0
2021-10-15 15:50:00,40.09,40.12,40.04,40.1,337516.0,38.6264,38.6553,38.5782,38.636,337516.0
2021-10-18 09:30:00,40.11,40.58,39.85,39.87,426512.0,38.6457,39.0985,38.3952,38.4144,426512.0
2021-10-18 09:40:00,39.88,40.02,39.69,39.95,211473.0,38.4241,38.559,38.241,38.4915,211473.0
2021-10-18 09:50:00,39.94,39.95,39.63,39.84,128531.0,38.4819,38.4915,38.1832,38.3855,128531.0
2021-10-18 10:00:00,39.84,39.93,39.76,39.91,89541.0,38.3855,38.4722,38.3085,38.453,89541.0
2021-10-18 10:10:00,39.9,40.1,39.82,40.08,103078.0,38.4433,38.636,38.3663,38.6168,103078.0
2021-10-18 10:20:00,40.1,40.33,40.09,40.3,178960.0,38.636,38.8576,38.6264,38.8287,178960.0
2021-10-18 10:30:00,40.3,40.34,40.02,40.06,91948.0,38.8287,38.8673,38.559,38.5975,91948.0
2021-10-18 10:40:00,40.07,40.16,39.89,39.98,126050.0,38.6071,38.6939,38.4337,38.5204,126050.0
2021-10-18 10:50:00,39.98,40.02,39.91,39.98,120884.0,38.5204,38.559,38.453,38.5204,120884.0
2021-10-18 11:00:00,39.99,40.02,39.95,40.0,73710.0,38.5301,38.559,38.4915,38.5397,73710.0
2021-10-18 11:10:00,40.0,40.05,39.97,40.02,104579.0,38.5397,38.5879,38.5108,38.559,104579.0
2021-10-18 11:20:00,40.02,40.06,39.81,39.81,142325.0,38.559,38.5975,38.3566,38.3566,142325.0
2021-10-18 11:30:00,39.81,39.85,39.73,39.85,144829.0,38.3566,38.3952,38.2796,38.3952,144829.0
2021-10-18 11:40:00,39.85,39.9,39.83,39.9,69360.0,38.3952,38.4433,38.3759,38.4433,69360.0
2021-10-18 11:50:00,39.91,39.99,39.87,39.98,95796.0,38.453,38.5301,38.4144,38.5204,95796.0
2021-10-18 12:00:00,39.98,40.09,39.92,39.93,263306.0,38.5204,38.6264,38.4626,38.4722,263306.0
2021-10-18 12:10:00,39.93,39.98,39.87,39.93,94826.0,38.4722,38.5204,38.4144,38.4722,94826.0
2021-10-18 12:20:00,39.93,40.01,39.88,39.89,83752.0,38.4722,38.5493,38.4241,38.4337,83752.0
2021-10-18 12:30:00,39.9,39.9,39.77,39.77,60264.0,38.4433,38.4433,38.3181,38.3181,60264.0
2021-10-18 12:40:00,39.77,39.81,39.67,39.72,127728.0,38.3181,38.3566,38.2217,38.2699,127728.0
2021-10-18 12:50:00,39.71,39.73,39.57,39.58,140596.0,38.2603,38.2796,38.1254,38.135,140596.0
2021-10-18 13:00:00,39.59,39.71,39.58,39.68,134230.0,38.1447,38.2603,38.135,38.2314,134230.0
2021-10-18 13:10:00,39.69,39.72,39.67,39.71,38641.0,38.241,38.2699,38.2217,38.2603,38641.0
2021-10-18 13:20:00,39.72,39.76,39.7,39.75,47714.0,38.2699,38.3085,38.2506,38.2988,47714.0
2021-10-18 13:30:00,39.75,39.86,39.74,39.84,72093.0,38.2988,38.4048,38.2892,38.3855,72093.0
2021-10-18 13:40:00,39.84,39.84,39.76,39.76,38174.0,38.3855,38.3855,38.3085,38.3085,38174.0
2021-10-18 13:50:00,39.76,39.82,39.75,39.81,52081.0,38.3085,38.3663,38.2988,38.3566,52081.0
2021-10-18 14:00:00,39.8,39.82,39.76,39.76,53697.0,38.347,38.3663,38.3085,38.3085,53697.0
2021-10-18 14:10:00,39.76,39.87,39.71,39.85,100366.0,38.3085,38.4144,38.2603,38.3952,100366.0
2021-10-18 14:20:00,39.85,39.93,39.83,39.93,46013.0,38.3952,38.4722,38.3759,38.4722,46013.0
2021-10-18 14:30:00,39.92,39.94,39.84,39.86,59191.0,38.4626,38.4819,38.3855,38.4048,59191.0
2021-10-18 14:40:00,39.86,39.87,39.76,39.76,48393.0,38.4048,38.4144,38.3085,38.3085,48393.0
2021-10-18 14:50:00,39.77,39.85,39.77,39.83,72352.0,38.3181,38.3952,38.3181,38.3759,72352.0
2021-10-18 15:00:00,39.84,39.93,39.83,39.91,52319.0,38.3855,38.4722,38.3759,38.453,52319.0
2021-10-18 15:10:00,39.91,39.93,39.89,39.91,54622.0,38.453,38.4722,38.4337,38.453,54622.0
2021-10-18 15:20:00,39.91,40.02,39.9,39.96,54675.0,38.453,38.559,38.4433,38.5012,54675.0
2021-10-18 15:30:00,39.95,40.04,39.94,40.04,84352.0,38.4915,38.5782,38.4819,38.5782,84352.0
2021-10-18 15:40:00,40.04,40.06,39.98,40.0,101366.0,38.5782,38.5975,38.5204,38.5397,101366.0
2021-10-18 15:50:00,40.01,40.07,39.99,40.05,230549.0,38.5493,38.6071,38.5301,38.5879,230549.0
2021-10-19 09:30:00,40.21,40.33,39.92,39.95,255267.0,38.742,38.8576,38.4626,38.4915,255267.0
2021-10-19 09:40:00,39.95,40.2,39.94,40.11,209036.0,38.4915,38.7324,38.4819,38.6457,209036.0
2021-10-19 09:50:00,40.13,40.27,40.04,40.04,117301.0,38.6649,38.7998,38.5782,38.5782,117301.0
2021-10-19 10:00:00,40.03,40.15,39.97,40.14,74741.0,38.5686,38.6842,38.5108,38.6746,74741.0
2021-10-19 10:10:00,40.13,40.13,40.0,40.05,53166.0,38.6649,38.6649,38.5397,38.5879,53166.0
2021-10-19 10:20:00,40.04,40.07,39.9,39.92,59061.0,38.5782,38.6071,38.4433,38.4626,59061.0
2021-10-19 10:30:00,39.92,39.97,39.85,39.88,70771.0,38.4626,38.5108,38.3952,38.4241,70771.0
2021-10-19 10:40:00,39.89,39.96,39.76,39.77,85805.0,38.4337,38.5012,38.3085,38.3181,85805.0
2021-10-19 10:50:00,39.77,39.88,39.71,39.81,124760.0,38.3181,38.4241,38.2603,38.3566,124760.0
2021-10-19 11:00:00,39.82,39.91,39.75,39.82,95102.0,38.3663,38.453,38.2988,38.3663,95102.0
2021-10-19 11:10:00,39.83,39.89,39.81,39.81,59191.0,38.3759,38.4337,38.3566,38.3566,59191.0
2021-10-19 11:20:00,39.81,39.86,39.76,39.81,55006.0,38.3566,38.4048,38.3085,38.3566,55006.0
2021-10-19 11:30:00,39.8,39.89,39.73,39.88,84142.0,38.347,38.4337,38.2796,38.4241,84142.0
2021-10-19 11:40:00,39.88,39.93,39.83,39.9,64424.0,38.4241,38.4722,38.3759,38.4433,64424.0
2021-10-19 11:50:00,39.9,39.94,39.86,39.9,54891.0,38.4433,38.4819,38.4048,38.4433,54891.0
2021-10-19 12:00:00,39.89,39.91,39.82,39.84,93453.0,38.4337,38.453,38.3663,38.3855,93453.0
2021-10-19 12:10:00,39.83,39.9,39.82,39.84,40701.0,38.3759,38.4433,38.3663,38.3855,40701.0
2021-10-19 12:20:00,39.84,39.88,39.82,39.85,51363.0,38.3855,38.4241,38.3663,38.3952,51363.0
2021-10-19 12:30:00,39.85,39.91,39.85,39.89,57043.0,38.3952,38.453,38.3952,38.4337,57043.0
2021-10-19 12:40:00,39.89,39.94,39.87,39.92,68587.0,38.4337,38.4819,38.4144,38.4626,68587.0
2021-10-19 12:50:00,39.92,40.0,39.91,39.99,75465.0,38.4626,38.5397,38.453,38.5301,75465.0
2021-10-19 13:00:00,39.98,40.02,39.87,39.89,94066.0,38.5204,38.559,38.4144,38.4337,94066.0
2021-10-19 13:10:00,39.9,39.9,39.83,39.83,79591.0,38.4433,38.4433,38.3759,38.3759,79591.0
2021-10-19 13:20:00,39.83,39.92,39.8,39.9,165819.0,38.3759,38.4626,38.347,38.4433,165819.0
2021-10-19 13:30:00,39.91,40.01,39.89,39.99,49282.0,38.453,38.5493,38.4337,38.5301,49282.0
2021-10-19 13:40:00,40.0,40.05,39.97,39.98,141360.0,38.5397,38.5879,38.5108,38.5204,141360.0
2021-10-19 13:50:00,39.98,40.1,39.98,40.07,106379.0,38.5204,38.636,38.5204,38.6071,106379.0
2021-10-19 14:00:00,40.06,40.14,40.02,40.08,70717.0,38.5975,38.6746,38.559,38.6168,70717.0
2021-10-19 14:10:00,40.08,40.12,40.04,40.06,86440.0,38.6168,38.6553,38.5782,38.5975,86440.0
2021-10-19 14:20:00,40.06,40.08,40.02,40.02,78987.0,38.5975,38.6168,38.559,38.559,78987.0
2021-10-19 14:30:00,40.03,40.03,39.95,40.02,69788.0,38.5686,38.5686,38.4915,38.559,69788.0
2021-10-19 14:40:00,40.02,40.03,39.92,39.97,89322.0,38.559,38.5686,38.4626,38.5108,89322.0
2021-10-19 14:50:00,39.97,40.11,39.97,40.1,69050.0,38.5108,38.6457,38.5108,38.636,69050.0
2021-10-19 15:00:00,40.11,40.32,40.09,40.26,114804.0,38.6457,38.848,38.6264,38.7902,114804.0
2021-10-19 15:10:00,40.26,40.28,40.18,40.23,118723.0,38.7902,38.8095,38.7131,38.7613,118723.0
2021-10-19 15:20:00,40.24,40.25,40.17,40.19,104029.0,38.7709,38.7806,38.7035,38.7228,104029.0
2021-10-19 15:30:00,40.19,40.25,40.12,40.24,152319.0,38.7228,38.7806,38.6553,38.7709,152319.0
2021-10-19 15:40:00,40.23,40.25,40.14,40.16,136826.0,38.7613,38.7806,38.6746,38.6939,136826.0
2021-10-19 15:50:00,40.17,40.31,40.16,40.31,399213.0,38.7035,38.8384,38.6939,38.8384,399213.0
2021-10-20 09:30:00,40.55,40.9,40.13,40.16,528424.0,39.0696,39.4068,38.6649,38.6939,528424.0
2021-10-20 09:40:00,40.15,40.28,39.83,40.01,365157.0,38.6842,38.8095,38.3759,38.5493,365157.0
2021-10-20 09:50:00,40.02,40.07,39.82,39.84,233369.0,38.559,38.6071,38.3663,38.3855,233369.0
2021-10-20 10:00:00,39.84,39.87,39.64,39.69,269460.0,38.3855,38.4144,38.1928,38.241,269460.0
2021-10-20 10:10:00,39.69,39.79,39.63,39.72,304313.0,38.241,38.3374,38.1832,38.2699,304313.0
2021-10-20 10:20:00,39.71,39.94,39.64,39.93,349453.0,38.2603,38.4819,38.1928,38.4722,349453.0
2021-10-20 10:30:00,39.91,40.09,39.9,40.04,246517.0,38.453,38.6264,38.4433,38.5782,246517.0
2021-10-20 10:40:00,40.03,40.1,40.01,40.04,179540.0,38.5686,38.636,38.5493,38.5782,179540.0
2021-10-20 10:50:00,40.03,40.15,39.94,39.97,178168.0,38.5686,38.6842,38.4819,38.5108,178168.0
2021-10-20 11:00:00,39.98,39.99,39.78,39.91,110651.0,38.5204,38.5301,38.3277,38.453,110651.0
2021-10-20 11:10:00,39.92,39.93,39.82,39.84,92866.0,38.4626,38.4722,38.3663,38.3855,92866.0
2021-10-20 11:20:00,39.84,39.89,39.72,39.76,125674.0,38.3855,38.4337,38.2699,38.3085,125674.0
2021-10-20 11:30:00,39.77,39.84,39.72,39.79,99907.0,38.3181,38.3855,38.2699,38.3374,99907.0
2021-10-20 11:40:00,39.8,39.8,39.66,39.75,85301.0,38.347,38.347,38.2121,38.2988,85301.0
2021-10-20 11:50:00,39.75,39.82,39.71,39.79,107103.0,38.2988,38.3663,38.2603,38.3374,107103.0
2021-10-20 12:00:00,39.8,39.87,39.79,39.84,112808.0,38.347,38.4144,38.3374,38.3855,112808.0
2021-10-20 12:10:00,39.84,39.85,39.73,39.75,83166.0,38.3855,38.3952,38.2796,38.2988,83166.0
2021-10-20 12:20:00,39.75,39.8,39.68,39.76,146692.0,38.2988,38.347,38.2314,38.3085,146692.0
2021-10-20 12:30:00,39.75,39.83,39.72,39.76,120264.0,38.2988,38.3759,38.2699,38.3085,120264.0
2021-10-20 12:40:00,39.76,39.83,39.71,39.8,59083.0,38.3085,38.3759,38.2603,38.347,59083.0
2021-10-20 12:50:00,39.81,39.83,39.77,39.78,53387.0,38.3566,38.3759,38.3181,38.3277,53387.0
2021-10-20 13:00:00,39.78,39.8,39.6,39.61,149617.0,38.3277,38.347,38.1543,38.1639,149617.0
2021-10-20 13:10:00,39.61,39.63,39.52,39.53,136434.0,38.1639,38.1832,38.0772,38.0869,136434.0
2021-10-20 13:20:00,39.52,39.65,39.47,39.64,145103.0,38.0772,38.2025,38.029,38.1928,145103.0
2021-10-20 13:30:00,39.63,39.67,39.6,39.65,90982.0,38.1832,38.2217,38.1543,38.2025,90982.0
2021-10-20 13:40:00,39.66,39.7,39.55,39.55,87960.0,38.2121,38.2506,38.1061,38.1061,87960.0
2021-10-20 13:50:00,39.56,39.58,39.47,39.48,75754.0,38.1158,38.135,38.029,38.0387,75754.0
2021-10-20 14:00:00,39.48,39.65,39.47,39.52,109271.0,38.0387,38.2025,38.029,38.0772,109271.0
2021-10-20 14:10:00,39.53,39.59,39.44,39.48,170532.0,38.0869,38.1447,38.0001,38.0387,170532.0
2021-10-20 14:20:00,39.48,39.49,39.33,39.38,224794.0,38.0387,38.0483,37.8942,37.9423,224794.0
2021-10-20 14:30:00,39.38,39.4,39.28,39.29,213580.0,37.9423,37.9616,37.846,37.8556,213580.0
2021-10-20 14:40:00,39.29,39.4,39.25,39.27,206575.0,37.8556,37.9616,37.8171,37.8363,206575.0
2021-10-20 14:50:00,39.27,39.39,39.27,39.37,218413.0,37.8363,37.952,37.8363,37.9327,218413.0
2021-10-20 15:00:00,39.38,39.51,39.37,39.47,216576.0,37.9423,38.0676,37.9327,38.029,216576.0
2021-10-20 15:10:00,39.46,39.51,39.4,39.42,167370.0,38.0194,38.0676,37.9616,37.9809,167370.0
2021-10-20 15:20:00,39.43,39.5,39.38,39.45,177318.0,37.9905,38.0579,37.9423,38.0098,177318.0
2021-10-20 15:30:00,39.45,39.5,39.41,39.43,362049.0,38.0098,38.0579,37.9712,37.9905,362049.0
2021-10-20 15:40:00,39.43,39.47,39.29,39.29,491312.0,37.9905,38.029,37.8556,37.8556,491312.0
2021-10-20 15:50:00,39.3,39.57,39.26,39.57,1184310.0,37.8652,38.1254,37.8267,38.1254,1184310.0
2021-10-21 09:30:00,38.72,39.44,38.34,38.75,1112830.0,37.3064,38.0001,36.9403,37.3353,1112830.0
2021-10-21 09:40:00,38.72,39.39,38.61,39.32,750455.0,37.3064,37.952,37.2004,37.8845,750455.0
2021-10-21 09:50:00,39.33,39.48,39.02,39.1,576569.0,37.8942,38.0387,37.5955,37.6726,576569.0
2021-10-21 10:00:00,39.11,39.14,38.54,38.59,472447.0,37.6822,37.7111,37.133,37.1812,472447.0
2021-10-21 10:10:00,38.6,38.85,38.48,38.55,325884.0,37.1908,37.4317,37.0752,37.1426,325884.0
2021-10-21 10:20:00,38.55,38.7,38.49,38.66,280549.0,37.1426,37.2872,37.0848,37.2486,280549.0
2021-10-21 10:30:00,38.64,39.07,38.64,39.03,219845.0,37.2293,37.6436,37.2293,37.6051,219845.0
2021-10-21 10:40:00,39.02,39.22,38.97,39.14,185049.0,37.5955,37.7882,37.5473,37.7111,185049.0
2021-10-21 10:50:00,39.14,39.25,39.03,39.06,246531.0,37.7111,37.8171,37.6051,37.634,246531.0
2021-10-21 11:00:00,39.03,39.12,38.71,38.83,211929.0,37.6051,37.6918,37.2968,37.4124,211929.0
2021-10-21 11:10:00,38.83,38.85,38.65,38.7,219380.0,37.4124,37.4317,37.239,37.2872,219380.0
2021-10-21 11:20:00,38.7,38.7,38.57,38.6,128315.0,37.2872,37.2872,37.1619,37.1908,128315.0
2021-10-21 11:30:00,38.61,38.64,38.41,38.48,209351.0,37.2004,37.2293,37.0077,37.0752,209351.0
2021-10-21 11:40:00,38.46,38.63,38.44,38.55,140123.0,37.0559,37.2197,37.0366,37.1426,140123.0
2021-10-21 11:50:00,38.56,38.59,38.46,38.49,116444.0,37.1523,37.1812,37.0559,37.0848,116444.0
2021-10-21 12:00:00,38.48,38.65,38.48,38.52,79861.0,37.0752,37.239,37.0752,37.1137,79861.0
2021-10-21 12:10:00,38.52,38.63,38.47,38.54,136083.0,37.1137,37.2197,37.0656,37.133,136083.0
2021-10-21 12:20:00,38.54,38.81,38.53,38.74,241540.0,37.133,37.3931,37.1234,37.3257,241540.0
2021-10-21 12:30:00,38.75,38.98,38.75,38.97,114821.0,37.3353,37.5569,37.3353,37.5473,114821.0
2021-10-21 12:40:00,38.97,39.02,38.84,38.85,212252.0,37.5473,37.5955,37.422,37.4317,212252.0
2021-10-21 12:50:00,38.84,39.07,38.83,39.03,96908.0,37.422,37.6436,37.4124,37.6051,96908.0
2021-10-21 13:00:00,39.02,39.13,39.01,39.13,84970.0,37.5955,37.7015,37.5858,37.7015,84970.0
2021-10-21 13:10:00,39.12,39.13,38.93,38.99,93702.0,37.6918,37.7015,37.5088,37.5666,93702.0
2021-10-21 13:20:00,39.0,39.06,38.95,38.99,67947.0,37.5762,37.634,37.528,37.5666,67947.0
2021-10-21 13:30:00,38.99,39.11,38.98,39.07,88832.0,37.5666,37.6822,37.5569,37.6436,88832.0
2021-10-21 13:40:00,39.08,39.09,38.83,38.83,94169.0,37.6533,37.6629,37.4124,37.4124,94169.0
2021-10-21 13:50:00,38.82,38.9,38.77,38.78,78146.0,37.4028,37.4799,37.3546,37.3642,78146.0
2021-10-21 14:00:00,38.79,38.94,38.79,38.89,76154.0,37.3739,37.5184,37.3739,37.4702,76154.0
2021-10-21 14:10:00,38.88,38.99,38.86,38.87,130386.0,37.4606,37.5666,37.4413,37.4509,130386.0
2021-10-21 14:20:00,38.87,38.91,38.82,38.85,56502.0,37.4509,37.4895,37.4028,37.4317,56502.0
2021-10-21 14:30:00,38.86,38.91,38.83,38.87,86019.0,37.4413,37.4895,37.4124,37.4509,86019.0
2021-10-21 14:40:00,38.86,38.87,38.7,38.77,112588.0,37.4413,37.4509,37.2872,37.3546,112588.0
2021-10-21 14:50:00,38.78,38.88,38.75,38.8,113879.0,37.3642,37.4606,37.3353,37.3835,113879.0
2021-10-21 15:00:00,38.81,38.87,38.78,38.8,103382.0,37.3931,37.4509,37.3642,37.3835,103382.0
2021-10-21 15:10:00,38.79,38.81,38.65,38.7,95270.0,37.3739,37.3931,37.239,37.2872,95270.0
2021-10-21 15:20:00,38.68,38.75,38.68,38.73,80926.0,37.2679,37.3353,37.2679,37.3161,80926.0
2021-10-21 15:30:00,38.73,38.84,38.69,38.74,123839.0,37.3161,37.422,37.2775,37.3257,123839.0
2021-10-21 15:40:00,38.74,38.81,38.66,38.79,212411.0,37.3257,37.3931,37.2486,37.3739,212411.0
2021-10-21 15:50:00,38.79,38.86,38.74,38.76,579570.0,37.3739,37.4413,37.3257,37.345,579570.0
2021-10-22 09:30:00,38.65,38.79,38.35,38.38,279443.0,37.239,37.3739,36.9499,36.9788,279443.0
2021-10-22 09:40:00,38.37,38.4,38.1,38.11,250499.0,36.9692,36.9981,36.7091,36.7187,250499.0
2021-10-22 09:50:00,38.11,38.16,37.9,38.05,312980.0,36.7187,36.7669,36.5164,36.6609,312980.0
2021-10-22 10:00:00,38.03,38.05,37.88,37.98,149438.0,36.6416,36.6609,36.4971,36.5934,149438.0
2021-10-22 10:10:00,37.98,38.43,37.97,38.4,360354.0,36.5934,37.027,36.5838,36.9981,360354.0
2021-10-22 10:20:00,38.39,38.46,38.32,38.44,219823.0,36.9885,37.0559,36.921,37.0366,219823.0
2021-10-22 10:30:00,38.45,38.56,38.37,38.51,206497.0,37.0463,37.1523,36.9692,37.1041,206497.0
2021-10-22 10:40:00,38.52,38.52,38.4,38.46,121374.0,37.1137,37.1137,36.9981,37.0559,121374.0
2021-10-22 10:50:00,38.46,38.5,38.35,38.36,118560.0,37.0559,37.0945,36.9499,36.9596,118560.0
2021-10-22 11:00:00,38.36,38.36,38.26,38.27,91609.0,36.9596,36.9596,36.8632,36.8729,91609.0
2021-10-22 11:10:00,38.28,38.32,38.04,38.08,84126.0,36.8825,36.921,36.6512,36.6898,84126.0
2021-10-22 11:20:00,38.09,38.1,37.97,38.02,117812.0,36.6994,36.7091,36.5838,36.632,117812.0
2021-10-22 11:30:00,38.02,38.08,37.89,37.9,130209.0,36.632,36.6898,36.5067,36.5164,130209.0
2021-10-22 11:40:00,37.9,37.92,37.81,37.86,111108.0,36.5164,36.5356,36.4296,36.4778,111108.0
2021-10-22 11:50:00,37.87,38.01,37.84,37.96,115622.0,36.4875,36.6223,36.4586,36.5742,115622.0
2021-10-22 12:00:00,37.97,38.06,37.89,37.95,70990.0,36.5838,36.6705,36.5067,36.5645,70990.0
2021-10-22 12:10:00,37.95,38.02,37.9,38.01,77960.0,36.5645,36.632,36.5164,36.6223,77960.0
2021-10-22 12:20:00,38.01,38.06,37.98,38.04,97948.0,36.6223,36.6705,36.5934,36.6512,97948.0
2021-10-22 12:30:00,38.03,38.11,37.99,38.07,68170.0,36.6416,36.7187,36.6031,36.6802,68170.0
2021-10-22 12:40:00,38.08,38.15,38.07,38.13,77377.0,36.6898,36.7572,36.6802,36.738,77377.0
2021-10-22 12:50:00,38.13,38.14,38.04,38.04,50925.0,36.738,36.7476,36.6512,36.6512,50925.0
2021-10-22 13:00:00,38.05,38.06,37.98,38.05,86561.0,36.6609,36.6705,36.5934,36.6609,86561.0
2021-10-22 13:10:00,38.05,38.14,38.03,38.11,78901.0,36.6609,36.7476,36.6416,36.7187,78901.0
2021-10-22 13:20:00,38.1,38.12,38.02,38.02,43088.0,36.7091,36.7283,36.632,36.632,43088.0
2021-10-22 13:30:00,38.03,38.11,38.0,38.09,62741.0,36.6416,36.7187,36.6127,36.6994,62741.0
2021-10-22 13:40:00,38.09,38.12,38.03,38.1,64597.0,36.6994,36.7283,36.6416,36.7091,64597.0
2021-10-22 13:50:00,38.1,38.16,38.06,38.08,53764.0,36.7091,36.7669,36.6705,36.6898,53764.0
2021-10-22 14:00:00,38.07,38.16,38.04,38.14,90939.0,36.6802,36.7669,36.6512,36.7476,90939.0
2021-10-22 14:10:00,38.14,38.15,38.07,38.07,83815.0,36.7476,36.7572,36.6802,36.6802,83815.0
2021-10-22 14:20:00,38.08,38.08,38.0,38.0,48848.0,36.6898,36.6898,36.6127,36.6127,48848.0
2021-10-22 14:30:00,38.01,38.08,37.99,38.02,99842.0,36.6223,36.6898,36.6031,36.632,99842.0
2021-10-22 14:40:00,38.02,38.09,38.02,38.06,47765.0,36.632,36.6994,36.632,36.6705,47765.0
2021-10-22 14:50:00,38.07,38.1,38.01,38.06,85291.0,36.6802,36.7091,36.6223,36.6705,85291.0
2021-10-22 15:00:00,38.05,38.07,38.01,38.04,67885.0,36.6609,36.6802,36.6223,36.6512,67885.0
2021-10-22 15:10:00,38.04,38.05,37.99,37.99,84379.0,36.6512,36.6609,36.6031,36.6031,84379.0
2021-10-22 15:20:00,37.99,38.04,37.98,38.0,89720.0,36.6031,36.6512,36.5934,36.6127,89720.0
2021-10-22 15:30:00,38.01,38.05,37.92,37.98,138948.0,36.6223,36.6609,36.5356,36.5934,138948.0
2021-10-22 15:40:00,37.98,37.98,37.86,37.93,316481.0,36.5934,36.5934,36.4778,36.5453,316481.0
2021-10-22 15:50:00,37.93,38.01,37.91,38.0,525582.0,36.5453,36.6223,36.526,36.6127,525582.0
2021-10-25 09:30:00,38.29,38.6,38.14,38.17,382816.0,36.8921,37.1908,36.7476,36.7765,382816.0
2021-10-25 09:40:00,38.17,38.23,37.71,37.91,214123.0,36.7765,36.8343,36.3333,36.526,214123.0
2021-10-25 09:50:00,37.9,38.0,37.79,37.98,110402.0,36.5164,36.6127,36.4104,36.5934,110402.0
2021-10-25 10:00:00,37.98,38.16,37.87,38.03,132558.0,36.5934,36.7669,36.4875,36.6416,132558.0
2021-10-25 10:10:00,38.04,38.28,38.04,38.23,99621.0,36.6512,36.8825,36.6512,36.8343,99621.0
2021-10-25 10:20:00,38.22,38.3,38.1,38.19,102740.0,36.8247,36.9018,36.7091,36.7958,102740.0
2021-10-25 10:30:00,38.18,38.27,38.11,38.19,118691.0,36.7861,36.8729,36.7187,36.7958,118691.0
2021-10-25 10:40:00,38.19,38.44,38.18,38.44,153619.0,36.7958,37.0366,36.7861,37.0366,153619.0
2021-10-25 10:50:00,38.44,38.55,38.33,38.37,155865.0,37.0366,37.1426,36.9307,36.9692,155865.0
2021-10-25 11:00:00,38.38,38.38,38.23,38.27,76626.0,36.9788,36.9788,36.8343,36.8729,76626.0
2021-10-25 11:10:00,38.28,38.3,38.22,38.23,74984.0,36.8825,36.9018,36.8247,36.8343,74984.0
2021-10-25 11:20:00,38.23,38.34,38.21,38.25,83474.0,36.8343,36.9403,36.815,36.8536,83474.0
2021-10-25 11:30:00,38.24,38.28,38.17,38.19,106303.0,36.8439,36.8825,36.7765,36.7958,106303.0
2021-10-25 11:40:00,38.18,38.24,38.11,38.22,96770.0,36.7861,36.8439,36.7187,36.8247,96770.0
2021-10-25 11:50:00,38.21,38.22,38.14,38.2,61318.0,36.815,36.8247,36.7476,36.8054,61318.0
2021-10-25 12:00:00,38.2,38.21,38.15,38.15,46254.0,36.8054,36.815,36.7572,36.7572,46254.0
2021-10-25 12:10:00,38.16,38.16,38.05,38.05,76299.0,36.7669,36.7669,36.6609,36.6609,76299.0
2021-10-25 12:20:00,38.05,38.09,38.01,38.09,78824.0,36.6609,36.6994,36.6223,36.6994,78824.0
2021-10-25 12:30:00,38.09,38.11,37.94,37.98,92946.0,36.6994,36.7187,36.5549,36.5934,92946.0
2021-10-25 12:40:00,37.98,38.18,37.97,38.17,71343.0,36.5934,36.7861,36.5838,36.7765,71343.0
2021-10-25 12:50:00,38.17,38.2,38.13,38.18,83947.0,36.7765,36.8054,36.738,36.7861,83947.0
2021-10-25 13:00:00,38.18,38.26,38.14,38.23,47837.0,36.7861,36.8632,36.7476,36.8343,47837.0
2021-10-25 13:10:00,38.23,38.34,38.21,38.28,63737.0,36.8343,36.9403,36.815,36.8825,63737.0
2021-10-25 13:20:00,38.27,38.31,38.19,38.22,70721.0,36.8729,36.9114,36.7958,36.8247,70721.0
2021-10-25 13:30:00,38.22,38.24,38.16,38.23,50035.0,36.8247,36.8439,36.7669,36.8343,50035.0
2021-10-25 13:40:00,38.23,38.33,38.22,38.32,84781.0,36.8343,36.9307,36.8247,36.921,84781.0
2021-10-25 13:50:00,38.31,38.34,38.26,38.26,40073.0,36.9114,36.9403,36.8632,36.8632,40073.0
2021-10-25 14:00:00,38.26,38.31,38.23,38.28,45770.0,36.8632,36.9114,36.8343,36.8825,45770.0
2021-10-25 14:10:00,38.29,38.36,38.26,38.3,51456.0,36.8921,36.9596,36.8632,36.9018,51456.0
2021-10-25 14:20:00,38.29,38.33,38.26,38.28,93818.0,36.8921,36.9307,36.8632,36.8825,93818.0
2021-10-25 14:30:00,38.27,38.3,38.13,38.14,90514.0,36.8729,36.9018,36.738,36.7476,90514.0
2021-10-25 14:40:00,38.14,38.17,38.09,38.13,68967.0,36.7476,36.7765,36.6994,36.738,68967.0
2021-10-25 14:50:00,38.13,38.18,38.12,38.16,59195.0,36.738,36.7861,36.7283,36.7669,59195.0
2021-10-25 15:00:00,38.16,38.17,38.06,38.09,145409.0,36.7669,36.7765,36.6705,36.6994,145409.0
2021-10-25 15:10:00,38.09,38.11,38.05,38.06,86393.0,36.6994,36.7187,36.6609,36.6705,86393.0
2021-10-25 15:20:00,38.07,38.12,38.06,38.11,52238.0,36.6802,36.7283,36.6705,36.7187,52238.0
2021-10-25 15:30:00,38.11,38.15,38.06,38.07,100335.0,36.7187,36.7572,36.6705,36.6802,100335.0
2021-10-25 15:40:00,38.07,38.12,38.04,38.07,110851.0,36.6802,36.7283,36.6512,36.6802,110851.0
2021-10-25 15:50:00,38.06,38.09,37.99,38.0,489593.0,36.6705,36.6994,36.6031,36.6127,489593.0
2021-10-26 09:30:00,38.66,39.35,38.59,39.21,436749.0,37.2486,37.9134,37.1812,37.7785,436749.0
2021-10-26 09:40:00,39.22,39.33,39.07,39.29,315237.0,37.7882,37.8942,37.6436,37.8556,315237.0
2021-10-26 09:50:00,39.3,39.36,39.06,39.07,201156.0,37.8652,37.9231,37.634,37.6436,201156.0
2021-10-26 10:00:00,39.09,39.4,39.08,39.4,156841.0,37.6629,37.9616,37.6533,37.9616,156841.0
2021-10-26 10:10:00,39.38,39.49,39.27,39.27,188122.0,37.9423,38.0483,37.8363,37.8363,188122.0
2021-10-26 10:20:00,39.26,39.54,39.22,39.54,212981.0,37.8267,38.0965,37.7882,38.0965,212981.0
2021-10-26 10:30:00,39.53,39.67,39.44,39.59,198430.0,38.0869,38.2217,38.0001,38.1447,198430.0
2021-10-26 10:40:00,39.6,39.62,39.47,39.56,128826.0,38.1543,38.1736,38.029,38.1158,128826.0
2021-10-26 10:50:00,39.57,39.59,39.46,39.54,167793.0,38.1254,38.1447,38.0194,38.0965,167793.0
2021-10-26 11:00:00,39.54,39.54,39.34,39.42,116033.0,38.0965,38.0965,37.9038,37.9809,116033.0
2021-10-26 11:10:00,39.43,39.65,39.4,39.64,176015.0,37.9905,38.2025,37.9616,38.1928,176015.0
2021-10-26 11:20:00,39.64,39.74,39.62,39.69,284127.0,38.1928,38.2892,38.1736,38.241,284127.0
2021-10-26 11:30:00,39.7,39.73,39.37,39.46,151699.0,38.2506,38.2796,37.9327,38.0194,151699.0
2021-10-26 11:40:00,39.46,39.49,39.36,39.39,89113.0,38.0194,38.0483,37.9231,37.952,89113.0
2021-10-26 11:50:00,39.39,39.46,39.3,39.31,58911.0,37.952,38.0194,37.8652,37.8749,58911.0
2021-10-26 12:00:00,39.3,39.32,39.16,39.17,79992.0,37.8652,37.8845,37.7304,37.74,79992.0
2021-10-26 12:10:00,39.17,39.27,39.13,39.22,91540.0,37.74,37.8363,37.7015,37.7882,91540.0
2021-10-26 12:20:00,39.23,39.27,39.16,39.2,94940.0,37.7978,37.8363,37.7304,37.7689,94940.0
2021-10-26 12:30:00,39.2,39.3,39.17,39.17,77611.0,37.7689,37.8652,37.74,37.74,77611.0
2021-10-26 12:40:00,39.17,39.2,39.02,39.05,128084.0,37.74,37.7689,37.5955,37.6244,128084.0
2021-10-26 12:50:00,39.05,39.09,39.01,39.08,76370.0,37.6244,37.6629,37.5858,37.6533,76370.0
2021-10-26 13:00:00,39.08,39.11,38.97,38.99,98830.0,37.6533,37.6822,37.5473,37.5666,98830.0
2021-10-26 13:10:00,38.99,38.99,38.9,38.96,157005.0,37.5666,37.5666,37.4799,37.5377,157005.0
2021-10-26 13:20:00,38.96,39.0,38.85,38.96,83661.0,37.5377,37.5762,37.4317,37.5377,83661.0
2021-10-26 13:30:00,38.96,39.05,38.93,39.05,46948.0,37.5377,37.6244,37.5088,37.6244,46948.0
2021-10-26 13:40:00,39.05,39.05,38.94,38.98,40651.0,37.6244,37.6244,37.5184,37.5569,40651.0
2021-10-26 13:50:00,38.98,39.06,38.98,39.05,41319.0,37.5569,37.634,37.5569,37.6244,41319.0
2021-10-26 14:00:00,39.05,39.17,39.05,39.15,46079.0,37.6244,37.74,37.6244,37.7207,46079.0
2021-10-26 14:10:00,39.15,39.17,39.11,39.16,58247.0,37.7207,37.74,37.6822,37.7304,58247.0
2021-10-26 14:20:00,39.16,39.16,39.1,39.15,57684.0,37.7304,37.7304,37.6726,37.7207,57684.0
2021-10-26 14:30:00,39.15,39.18,39.13,39.13,56756.0,37.7207,37.7496,37.7015,37.7015,56756.0
2021-10-26 14:40:00,39.13,39.18,39.09,39.14,66968.0,37.7015,37.7496,37.6629,37.7111,66968.0
2021-10-26 14:50:00,39.14,39.21,39.12,39.2,42593.0,37.7111,37.7785,37.6918,37.7689,42593.0
2021-10-26 15:00:00,39.2,39.22,39.17,39.18,47495.0,37.7689,37.7882,37.74,37.7496,47495.0
2021-10-26 15:10:00,39.17,39.17,39.06,39.07,68202.0,37.74,37.74,37.634,37.6436,68202.0
2021-10-26 15:20:00,39.07,39.11,39.04,39.05,62136.0,37.6436,37.6822,37.6147,37.6244,62136.0
2021-10-26 15:30:00,39.06,39.16,39.06,39.07,91917.0,37.634,37.7304,37.634,37.6436,91917.0
2021-10-26 15:40:00,39.08,39.14,39.06,39.11,161080.0,37.6533,37.7111,37.634,37.6822,161080.0
2021-10-26 15:50:00,39.1,39.12,39.02,39.03,464689.0,37.6726,37.6918,37.5955,37.6051,464689.0
2021-10-27 09:30:00,39.1,39.2,38.81,39.1,232365.0,37.6726,37.7689,37.3931,37.6726,232365.0
2021-10-27 09:40:00,39.11,39.37,39.0,39.28,150134.0,37.6822,37.9327,37.5762,37.846,150134.0
2021-10-27 09:50:00,39.27,39.46,39.27,39.33,131851.0,37.8363,38.0194,37.8363,37.8942,131851.0
2021-10-27 10:00:00,39.34,39.55,39.26,39.51,145664.0,37.9038,38.1061,37.8267,38.0676,145664.0
2021-10-27 10:10:00,39.5,39.78,39.49,39.74,200447.0,38.0579,38.3277,38.0483,38.2892,200447.0
2021-10-27 10:20:00,39.76,40.08,39.76,39.98,448534.0,38.3085,38.6168,38.3085,38.5204,448534.0
2021-10-27 10:30:00,39.97,39.98,39.78,39.78,254028.0,38.5108,38.5204,38.3277,38.3277,254028.0
2021-10-27 10:40:00,39.79,39.84,39.71,39.73,117587.0,38.3374,38.3855,38.2603,38.2796,117587.0
2021-10-27 10:50:00,39.72,39.86,39.66,39.73,87217.0,38.2699,38.4048,38.2121,38.2796,87217.0
2021-10-27 11:00:00,39.74,39.97,39.74,39.85,108310.0,38.2892,38.5108,38.2892,38.3952,108310.0
2021-10-27 11:10:00,39.84,40.07,39.84,40.04,237378.0,38.3855,38.6071,38.3855,38.5782,237378.0
2021-10-27 11:20:00,40.04,40.47,39.99,40.35,705367.0,38.5782,38.9925,38.5301,38.8769,705367.0
2021-10-27 11:30:00,40.35,40.41,40.13,40.41,231126.0,38.8769,38.9347,38.6649,38.9347,231126.0
2021-10-27 11:40:00,40.41,40.48,40.38,40.46,176165.0,38.9347,39.0022,38.9058,38.9829,176165.0
2021-10-27 11:50:00,40.46,40.63,40.45,40.59,194684.0,38.9829,39.1467,38.9733,39.1082,194684.0
2021-10-27 12:00:00,40.59,40.62,40.29,40.43,310421.0,39.1082,39.1371,38.8191,38.954,310421.0
2021-10-27 12:10:00,40.43,40.6,40.41,40.57,127136.0,38.954,39.1178,38.9347,39.0889,127136.0
2021-10-27 12:20:00,40.57,40.58,40.45,40.46,172594.0,39.0889,39.0985,38.9733,38.9829,172594.0
2021-10-27 12:30:00,40.45,40.46,40.27,40.35,217272.0,38.9733,38.9829,38.7998,38.8769,217272.0
2021-10-27 12:40:00,40.35,40.46,40.25,40.45,202011.0,38.8769,38.9829,38.7806,38.9733,202011.0
2021-10-27 12:50:00,40.44,40.49,40.42,40.47,94348.0,38.9636,39.0118,38.9444,38.9925,94348.0
2021-10-27 13:00:00,40.47,40.49,40.38,40.49,118295.0,38.9925,39.0118,38.9058,39.0118,118295.0
2021-10-27 13:10:00,40.48,40.63,40.48,40.59,324856.0,39.0022,39.1467,39.0022,39.1082,324856.0
2021-10-27 13:20:00,40.59,40.65,40.59,40.59,169437.0,39.1082,39.166,39.1082,39.1082,169437.0
2021-10-27 13:30:00,40.6,40.76,40.59,40.74,199806.0,39.1178,39.2719,39.1082,39.2527,199806.0
2021-10-27 13:40:00,40.74,40.85,40.72,40.75,172433.0,39.2527,39.3587,39.2334,39.2623,172433.0
2021-10-27 13:50:00,40.76,40.84,40.74,40.83,120597.0,39.2719,39.349,39.2527,39.3394,120597.0
2021-10-27 14:00:00,40.84,40.92,40.79,40.91,147652.0,39.349,39.4261,39.3009,39.4165,147652.0
2021-10-27 14:10:00,40.91,40.99,40.91,40.95,168547.0,39.4165,39.4936,39.4165,39.455,168547.0
2021-10-27 14:20:00,40.94,40.96,40.89,40.93,89355.0,39.4454,39.4646,39.3972,39.4357,89355.0
2021-10-27 14:30:00,40.93,40.99,40.85,40.9,137273.0,39.4357,39.4936,39.3587,39.4068,137273.0
2021-10-27 14:40:00,40.9,40.91,40.79,40.8,138809.0,39.4068,39.4165,39.3009,39.3105,138809.0
2021-10-27 14:50:00,40.81,40.85,40.72,40.74,184846.0,39.3201,39.3587,39.2334,39.2527,184846.0
2021-10-27 15:00:00,40.74,40.75,40.63,40.64,157658.0,39.2527,39.2623,39.1467,39.1563,157658.0
2021-10-27 15:10:00,40.65,40.66,40.44,40.45,134388.0,39.166,39.1756,38.9636,38.9733,134388.0
2021-10-27 15:20:00,40.44,40.58,40.42,40.53,157337.0,38.9636,39.0985,38.9444,39.0503,157337.0
2021-10-27 15:30:00,40.53,40.61,40.46,40.59,201832.0,39.0503,39.1274,38.9829,39.1082,201832.0
2021-10-27 15:40:00,40.59,40.61,40.44,40.48,292868.0,39.1082,39.1274,38.9636,39.0022,292868.0
2021-10-27 15:50:00,40.47,40.48,40.27,40.29,971296.0,38.9925,39.0022,38.7998,38.8191,971296.0
2021-10-28 09:30:00,40.19,40.21,39.27,39.4,404668.0,38.7228,38.742,37.8363,37.9616,404668.0
2021-10-28 09:40:00,39.38,39.55,39.19,39.46,236741.0,37.9423,38.1061,37.7593,38.0194,236741.0
2021-10-28 09:50:00,39.46,39.67,39.39,39.45,112212.0,38.0194,38.2217,37.952,38.0098,112212.0
2021-10-28 10:00:00,39.42,39.5,39.3,39.34,116318.0,37.9809,38.0579,37.8652,37.9038,116318.0
2021-10-28 10:10:00,39.35,39.58,39.26,39.44,126862.0,37.9134,38.135,37.8267,38.0001,126862.0
2021-10-28 10:20:00,39.43,39.73,39.42,39.68,135849.0,37.9905,38.2796,37.9809,38.2314,135849.0
2021-10-28 10:30:00,39.68,39.76,39.6,39.75,90402.0,38.2314,38.3085,38.1543,38.2988,90402.0
2021-10-28 10:40:00,39.75,39.82,39.57,39.64,79337.0,38.2988,38.3663,38.1254,38.1928,79337.0
2021-10-28 10:50:00,39.63,39.82,39.62,39.79,145890.0,38.1832,38.3663,38.1736,38.3374,145890.0
2021-10-28 11:00:00,39.79,39.91,39.77,39.88,115018.0,38.3374,38.453,38.3181,38.4241,115018.0
2021-10-28 11:10:00,39.88,40.0,39.88,39.93,114541.0,38.4241,38.5397,38.4241,38.4722,114541.0
2021-10-28 11:20:00,39.94,40.0,39.91,39.97,109150.0,38.4819,38.5397,38.453,38.5108,109150.0
2021-10-28 11:30:00,39.97,40.02,39.9,39.99,121199.0,38.5108,38.559,38.4433,38.5301,121199.0
2021-10-28 11:40:00,40.0,40.09,39.98,40.0,69848.0,38.5397,38.6264,38.5204,38.5397,69848.0
2021-10-28 11:50:00,39.99,40.05,39.92,40.05,111780.0,38.5301,38.5879,38.4626,38.5879,111780.0
2021-10-28 12:00:00,40.05,40.08,40.02,40.03,47387.0,38.5879,38.6168,38.559,38.5686,47387.0
2021-10-28 12:10:00,40.03,40.1,40.0,40.05,54532.0,38.5686,38.636,38.5397,38.5879,54532.0
2021-10-28 12:20:00,40.05,40.07,39.95,39.99,67889.0,38.5879,38.6071,38.4915,38.5301,67889.0
2021-10-28 12:30:00,40.0,40.01,39.94,40.0,55398.0,38.5397,38.5493,38.4819,38.5397,55398.0
2021-10-28 12:40:00,40.0,40.01,39.96,40.01,54843.0,38.5397,38.5493,38.5012,38.5493,54843.0
2021-10-28 12:50:00,40.01,40.03,39.93,40.02,86433.0,38.5493,38.5686,38.4722,38.559,86433.0
2021-10-28 13:00:00,40.03,40.05,39.99,40.0,51714.0,38.5686,38.5879,38.5301,38.5397,51714.0
2021-10-28 13:10:00,40.01,40.04,39.98,40.0,57243.0,38.5493,38.5782,38.5204,38.5397,57243.0
2021-10-28 13:20:00,40.0,40.02,39.97,39.99,60654.0,38.5397,38.559,38.5108,38.5301,60654.0
2021-10-28 13:30:00,39.99,40.12,39.98,40.11,53620.0,38.5301,38.6553,38.5204,38.6457,53620.0
2021-10-28 13:40:00,40.1,40.1,39.96,39.98,170158.0,38.636,38.636,38.5012,38.5204,170158.0
2021-10-28 13:50:00,39.98,40.0,39.73,39.75,209215.0,38.5204,38.5397,38.2796,38.2988,209215.0
2021-10-28 14:00:00,39.74,39.81,39.68,39.76,110295.0,38.2892,38.3566,38.2314,38.3085,110295.0
2021-10-28 14:10:00,39.76,39.77,39.69,39.73,172985.0,38.3085,38.3181,38.241,38.2796,172985.0
2021-10-28 14:20:00,39.73,39.74,39.64,39.65,150723.0,38.2796,38.2892,38.1928,38.2025,150723.0
2021-10-28 14:30:00,39.65,39.75,39.63,39.68,162156.0,38.2025,38.2988,38.1832,38.2314,162156.0
2021-10-28 14:40:00,39.68,39.68,39.56,39.67,132826.0,38.2314,38.2314,38.1158,38.2217,132826.0
2021-10-28 14:50:00,39.66,39.69,39.56,39.58,128538.0,38.2121,38.241,38.1158,38.135,128538.0
2021-10-28 15:00:00,39.58,39.61,39.5,39.6,121846.0,38.135,38.1639,38.0579,38.1543,121846.0
2021-10-28 15:10:00,39.61,39.68,39.58,39.61,171086.0,38.1639,38.2314,38.135,38.1639,171086.0
2021-10-28 15:20:00,39.61,39.62,39.52,39.54,182872.0,38.1639,38.1736,38.0772,38.0965,182872.0
2021-10-28 15:30:00,39.54,39.66,39.51,39.59,275296.0,38.0965,38.2121,38.0676,38.1447,275296.0
2021-10-28 15:40:00,39.59,39.71,39.58,39.69,270374.0,38.1447,38.2603,38.135,38.241,270374.0
2021-10-28 15:50:00,39.69,39.78,39.66,39.74,539705.0,38.241,38.3277,38.2121,38.2892,539705.0
2021-10-29 09:30:00,39.75,40.06,39.73,40.0,236659.0,38.2988,38.5975,38.2796,38.5397,236659.0
2021-10-29 09:40:00,39.98,39.98,39.68,39.71,94605.0,38.5204,38.5204,38.2314,38.2603,94605.0
2021-10-29 09:50:00,39.69,39.77,39.56,39.57,67604.0,38.241,38.3181,38.1158,38.1254,67604.0
2021-10-29 10:00:00,39.56,39.6,39.44,39.5,98492.0,38.1158,38.1543,38.0001,38.0579,98492.0
2021-10-29 10:10:00,39.51,39.51,39.22,39.25,147727.0,38.0676,38.0676,37.7882,37.8171,147727.0
2021-10-29 10:20:00,39.27,39.48,39.26,39.31,98553.0,37.8363,38.0387,37.8267,37.8749,98553.0
2021-10-29 10:30:00,39.32,39.44,39.28,39.38,145452.0,37.8845,38.0001,37.846,37.9423,145452.0
2021-10-29 10:40:00,39.38,39.44,39.35,39.41,77664.0,37.9423,38.0001,37.9134,37.9712,77664.0
2021-10-29 10:50:00,39.41,39.52,39.34,39.37,65240.0,37.9712,38.0772,37.9038,37.9327,65240.0
2021-10-29 11:00:00,39.36,39.41,39.3,39.37,99297.0,37.9231,37.9712,37.8652,37.9327,99297.0
2021-10-29 11:10:00,39.37,39.44,39.29,39.3,53409.0,37.9327,38.0001,37.8556,37.8652,53409.0
2021-10-29 11:20:00,39.3,39.4,39.28,39.4,52379.0,37.8652,37.9616,37.846,37.9616,52379.0
2021-10-29 11:30:00,39.4,39.51,39.4,39.48,48617.0,37.9616,38.0676,37.9616,38.0387,48617.0
2021-10-29 11:40:00,39.48,39.5,39.34,39.37,57762.0,38.0387,38.0579,37.9038,37.9327,57762.0
2021-10-29 11:50:00,39.38,39.41,39.25,39.26,67746.0,37.9423,37.9712,37.8171,37.8267,67746.0
2021-10-29 12:00:00,39.26,39.27,39.1,39.13,100109.0,37.8267,37.8363,37.6726,37.7015,100109.0
2021-10-29 12:10:00,39.13,39.14,39.03,39.06,72539.0,37.7015,37.7111,37.6051,37.634,72539.0
2021-10-29 12:20:00,39.06,39.11,39.01,39.04,52185.0,37.634,37.6822,37.5858,37.6147,52185.0
2021-10-29 12:30:00,39.05,39.05,38.94,39.01,93712.0,37.6244,37.6244,37.5184,37.5858,93712.0
2021-10-29 12:40:00,39.0,39.02,38.96,38.98,77504.0,37.5762,37.5955,37.5377,37.5569,77504.0
2021-10-29 12:50:00,38.98,40.5,38.91,39.6,1803847.0,37.5569,39.0214,37.4895,38.1543,1803847.0
2021-10-29 13:00:00,39.59,39.82,39.03,39.04,639723.0,38.1447,38.3663,37.6051,37.6147,639723.0
2021-10-29 13:10:00,39.06,39.14,38.84,38.99,310305.0,37.634,37.7111,37.422,37.5666,310305.0
2021-10-29 13:20:00,38.99,39.1,38.91,39.02,170498.0,37.5666,37.6726,37.4895,37.5955,170498.0
2021-10-29 13:30:00,39.04,39.12,39.03,39.09,85724.0,37.6147,37.6918,37.6051,37.6629,85724.0
2021-10-29 13:40:00,39.1,39.13,38.94,39.01,104723.0,37.6726,37.7015,37.5184,37.5858,104723.0
2021-10-29 13:50:00,39.0,39.06,38.81,38.92,147401.0,37.5762,37.634,37.3931,37.4991,147401.0
2021-10-29 14:00:00,38.94,38.95,38.88,38.91,78006.0,37.5184,37.528,37.4606,37.4895,78006.0
2021-10-29 14:10:00,38.91,38.97,38.9,38.95,71672.0,37.4895,37.5473,37.4799,37.528,71672.0
2021-10-29 14:20:00,38.95,39.04,38.91,38.97,77610.0,37.528,37.6147,37.4895,37.5473,77610.0
2021-10-29 14:30:00,38.97,38.97,38.86,38.87,83079.0,37.5473,37.5473,37.4413,37.4509,83079.0
2021-10-29 14:40:00,38.87,38.88,38.75,38.84,213959.0,37.4509,37.4606,37.3353,37.422,213959.0
2021-10-29 14:50:00,38.84,38.88,38.78,38.8,82147.0,37.422,37.4606,37.3642,37.3835,82147.0
2021-10-29 15:00:00,38.8,38.82,38.69,38.72,133150.0,37.3835,37.4028,37.2775,37.3064,133150.0
2021-10-29 15:10:00,38.72,38.79,38.68,38.72,78204.0,37.3064,37.3739,37.2679,37.3064,78204.0
2021-10-29 15:20:00,38.72,38.78,38.68,38.78,82758.0,37.3064,37.3642,37.2679,37.3642,82758.0
2021-10-29 15:30:00,38.77,38.85,38.74,38.77,142709.0,37.3546,37.4317,37.3257,37.3546,142709.0
2021-10-29 15:40:00,38.78,38.82,38.72,38.81,196654.0,37.3642,37.4028,37.3064,37.3931,196654.0
2021-10-29 15:50:00,38.81,38.88,38.78,38.82,684036.0,37.3931,37.4606,37.3642,37.4028,684036.0
2021-11-01 09:30:00,38.88,39.09,38.32,38.99,356378.0,37.4606,37.6629,36.921,37.5666,356378.0
2021-11-01 09:40:00,38.96,39.49,38.95,39.48,233138.0,37.5377,38.0483,37.528,38.0387,233138.0
2021-11-01 09:50:00,39.48,39.67,39.4,39.48,189492.0,38.0387,38.2217,37.9616,38.0387,189492.0
2021-11-01 10:00:00,39.47,39.85,39.4,39.82,180380.0,38.029,38.3952,37.9616,38.3663,180380.0
2021-11-01 10:10:00,39.83,40.12,39.77,40.12,202403.0,38.3759,38.6553,38.3181,38.6553,202403.0
2021-11-01 10:20:00,40.12,40.24,40.05,40.15,149959.0,38.6553,38.7709,38.5879,38.6842,149959.0
2021-11-01 10:30:00,40.16,40.18,39.9,39.98,120871.0,38.6939,38.7131,38.4433,38.5204,120871.0
2021-11-01 10:40:00,39.98,40.09,39.91,39.98,110013.0,38.5204,38.6264,38.453,38.5204,110013.0
2021-11-01 10:50:00,39.97,40.03,39.87,39.91,85876.0,38.5108,38.5686,38.4144,38.453,85876.0
2021-11-01 11:00:00,39.92,40.13,39.92,40.13,133595.0,38.4626,38.6649,38.4626,38.6649,133595.0
2021-11-01 11:10:00,40.14,40.33,40.12,40.31,194515.0,38.6746,38.8576,38.6553,38.8384,194515.0
2021-11-01 11:20:00,40.3,40.38,40.27,40.33,113827.0,38.8287,38.9058,38.7998,38.8576,113827.0
2021-11-01 11:30:00,40.34,40.45,40.29,40.34,126237.0,38.8673,38.9733,38.8191,38.8673,126237.0
2021-11-01 11:40:00,40.34,40.42,40.32,40.41,67766.0,38.8673,38.9444,38.848,38.9347,67766.0
2021-11-01 11:50:00,40.41,40.44,40.38,40.42,49521.0,38.9347,38.9636,38.9058,38.9444,49521.0
2021-11-01 12:00:00,40.42,40.58,40.41,40.56,144546.0,38.9444,39.0985,38.9347,39.0793,144546.0
2021-11-01 12:10:00,40.56,40.57,40.4,40.48,81046.0,39.0793,39.0889,38.9251,39.0022,81046.0
2021-11-01 12:20:00,40.48,40.48,40.31,40.37,93379.0,39.0022,39.0022,38.8384,38.8962,93379.0
2021-11-01 12:30:00,40.36,40.48,40.36,40.47,51662.0,38.8866,39.0022,38.8866,38.9925,51662.0
2021-11-01 12:40:00,40.47,40.55,40.43,40.55,95705.0,38.9925,39.0696,38.954,39.0696,95705.0
2021-11-01 12:50:00,40.55,40.75,40.52,40.75,158890.0,39.0696,39.2623,39.0407,39.2623,158890.0
2021-11-01 13:00:00,40.74,40.77,40.65,40.73,115823.0,39.2527,39.2816,39.166,39.243,115823.0
2021-11-01 13:10:00,40.73,40.73,40.63,40.68,70867.0,39.243,39.243,39.1467,39.1949,70867.0
2021-11-01 13:20:00,40.67,40.75,40.61,40.73,108452.0,39.1852,39.2623,39.1274,39.243,108452.0
2021-11-01 13:30:00,40.73,40.81,40.7,40.8,102844.0,39.243,39.3201,39.2141,39.3105,102844.0
2021-11-01 13:40:00,40.8,40.8,40.71,40.77,74059.0,39.3105,39.3105,39.2238,39.2816,74059.0
2021-11-01 13:50:00,40.76,40.81,40.72,40.79,61430.0,39.2719,39.3201,39.2334,39.3009,61430.0
2021-11-01 14:00:00,40.8,40.85,40.71,40.75,124802.0,39.3105,39.3587,39.2238,39.2623,124802.0
2021-11-01 14:10:00,40.75,40.76,40.6,40.64,81353.0,39.2623,39.2719,39.1178,39.1563,81353.0
2021-11-01 14:20:00,40.64,40.66,40.56,40.58,70688.0,39.1563,39.1756,39.0793,39.0985,70688.0
2021-11-01 14:30:00,40.59,40.79,40.56,40.77,105060.0,39.1082,39.3009,39.0793,39.2816,105060.0
2021-11-01 14:40:00,40.76,40.83,40.74,40.8,63330.0,39.2719,39.3394,39.2527,39.3105,63330.0
2021-11-01 14:50:00,40.8,40.84,40.76,40.82,66365.0,39.3105,39.349,39.2719,39.3298,66365.0
2021-11-01 15:00:00,40.83,40.91,40.78,40.9,92120.0,39.3394,39.4165,39.2912,39.4068,92120.0
2021-11-01 15:10:00,40.9,40.95,40.87,40.89,117422.0,39.4068,39.455,39.3779,39.3972,117422.0
2021-11-01 15:20:00,40.9,40.93,40.83,40.86,90717.0,39.4068,39.4357,39.3394,39.3683,90717.0
2021-11-01 15:30:00,40.86,40.95,40.85,40.91,184278.0,39.3683,39.455,39.3587,39.4165,184278.0
2021-11-01 15:40:00,40.91,40.98,40.89,40.97,190657.0,39.4165,39.4839,39.3972,39.4743,190657.0
2021-11-01 15:50:00,40.96,41.05,40.95,41.04,483138.0,39.4646,39.5514,39.455,39.5417,483138.0
2021-11-02 09:30:00,40.59,40.74,40.06,40.06,260896.0,39.1082,39.2527,38.5975,38.5975,260896.0
2021-11-02 09:40:00,40.05,40.32,39.94,40.23,144999.0,38.5879,38.848,38.4819,38.7613,144999.0
2021-11-02 09:50:00,40.23,40.43,40.13,40.13,119487.0,38.7613,38.954,38.6649,38.6649,119487.0
2021-11-02 10:00:00,40.12,40.58,40.05,40.45,91978.0,38.6553,39.0985,38.5879,38.9733,91978.0
2021-11-02 10:10:00,40.45,40.67,40.42,40.59,157716.0,38.9733,39.1852,38.9444,39.1082,157716.0
2021-11-02 10:20:00,40.58,40.63,40.45,40.49,103616.0,39.0985,39.1467,38.9733,39.0118,103616.0
2021-11-02 10:30:00,40.48,40.7,40.41,40.66,143251.0,39.0022,39.2141,38.9347,39.1756,143251.0
2021-11-02 10:40:00,40.66,40.68,40.47,40.55,124475.0,39.1756,39.1949,38.9925,39.0696,124475.0
2021-11-02 10:50:00,40.55,40.6,40.43,40.44,102485.0,39.0696,39.1178,38.954,38.9636,102485.0
2021-11-02 11:00:00,40.45,40.55,40.4,40.47,57186.0,38.9733,39.0696,38.9251,38.9925,57186.0
2021-11-02 11:10:00,40.48,40.71,40.42,40.71,86281.0,39.0022,39.2238,38.9444,39.2238,86281.0
2021-11-02 11:20:00,40.7,40.71,40.52,40.62,73850.0,39.2141,39.2238,39.0407,39.1371,73850.0
2021-11-02 11:30:00,40.61,40.64,40.42,40.48,73954.0,39.1274,39.1563,38.9444,39.0022,73954.0
2021-11-02 11:40:00,40.47,40.59,40.46,40.54,71797.0,38.9925,39.1082,38.9829,39.06,71797.0
2021-11-02 11:50:00,40.54,40.56,40.38,40.4,75577.0,39.06,39.0793,38.9058,38.9251,75577.0
2021-11-02 12:00:00,40.41,40.54,40.41,40.48,51802.0,38.9347,39.06,38.9347,39.0022,51802.0
2021-11-02 12:10:00,40.47,40.66,40.47,40.62,50314.0,38.9925,39.1756,38.9925,39.1371,50314.0
2021-11-02 12:20:00,40.62,40.68,40.59,40.66,68522.0,39.1371,39.1949,39.1082,39.1756,68522.0
2021-11-02 12:30:00,40.66,40.7,40.61,40.64,72354.0,39.1756,39.2141,39.1274,39.1563,72354.0
2021-11-02 12:40:00,40.64,40.7,40.57,40.62,94663.0,39.1563,39.2141,39.0889,39.1371,94663.0
2021-11-02 12:50:00,40.61,40.64,40.54,40.57,46251.0,39.1274,39.1563,39.06,39.0889,46251.0
2021-11-02 13:00:00,40.56,40.6,40.52,40.58,45419.0,39.0793,39.1178,39.0407,39.0985,45419.0
2021-11-02 13:10:00,40.57,40.62,40.53,40.59,49731.0,39.0889,39.1371,39.0503,39.1082,49731.0
2021-11-02 13:20:00,40.59,40.62,40.47,40.48,65729.0,39.1082,39.1371,38.9925,39.0022,65729.0
2021-11-02 13:30:00,40.48,40.53,40.42,40.47,62301.0,39.0022,39.0503,38.9444,38.9925,62301.0
2021-11-02 13:40:00,40.47,40.51,40.42,40.45,79112.0,38.9925,39.0311,38.9444,38.9733,79112.0
2021-11-02 13:50:00,40.46,40.52,40.43,40.51,56332.0,38.9829,39.0407,38.954,39.0311,56332.0
2021-11-02 14:00:00,40.51,40.55,40.44,40.48,58251.0,39.0311,39.0696,38.9636,39.0022,58251.0
2021-11-02 14:10:00,40.48,40.57,40.48,40.5,72393.0,39.0022,39.0889,39.0022,39.0214,72393.0
2021-11-02 14:20:00,40.5,40.54,40.44,40.53,54301.0,39.0214,39.06,38.9636,39.0503,54301.0
2021-11-02 14:30:00,40.52,40.61,40.51,40.56,63640.0,39.0407,39.1274,39.0311,39.0793,63640.0
2021-11-02 14:40:00,40.56,40.63,40.53,40.54,64768.0,39.0793,39.1467,39.0503,39.06,64768.0
2021-11-02 14:50:00,40.54,40.57,40.47,40.55,97697.0,39.06,39.0889,38.9925,39.0696,97697.0
2021-11-02 15:00:00,40.55,40.62,40.52,40.61,67978.0,39.0696,39.1371,39.0407,39.1274,67978.0
2021-11-02 15:10:00,40.61,40.66,40.56,40.65,92823.0,39.1274,39.1756,39.0793,39.166,92823.0
2021-11-02 15:20:00,40.64,40.64,40.53,40.57,71933.0,39.1563,39.1563,39.0503,39.0889,71933.0
2021-11-02 15:30:00,40.59,40.63,40.55,40.62,103662.0,39.1082,39.1467,39.0696,39.1371,103662.0
2021-11-02 15:40:00,40.62,40.68,40.59,40.61,167324.0,39.1371,39.1949,39.1082,39.1274,167324.0
2021-11-02 15:50:00,40.61,40.72,40.61,40.71,452430.0,39.1274,39.2334,39.1274,39.2238,452430.0
2021-11-03 09:30:00,40.9,40.9,40.33,40.35,253207.0,39.4068,39.4068,38.8576,38.8769,253207.0
2021-11-03 09:40:00,40.36,40.91,40.32,40.86,131135.0,38.8866,39.4165,38.848,39.3683,131135.0
2021-11-03 09:50:00,40.88,41.0,40.81,40.97,83823.0,39.3876,39.5032,39.3201,39.4743,83823.0
2021-11-03 10:00:00,40.98,41.13,40.94,41.08,158033.0,39.4839,39.6284,39.4454,39.5803,158033.0
2021-11-03 10:10:00,41.08,41.16,40.99,41.08,112372.0,39.5803,39.6573,39.4936,39.5803,112372.0
2021-11-03 10:20:00,41.08,41.08,40.91,40.97,89682.0,39.5803,39.5803,39.4165,39.4743,89682.0
2021-11-03 10:30:00,40.96,41.1,40.92,41.05,82979.0,39.4646,39.5995,39.4261,39.5514,82979.0
2021-11-03 10:40:00,41.05,41.27,41.05,41.22,189441.0,39.5514,39.7633,39.5514,39.7152,189441.0
2021-11-03 10:50:00,41.22,41.49,41.21,41.37,237211.0,39.7152,39.9753,39.7055,39.8597,237211.0
2021-11-03 11:00:00,41.37,41.41,41.31,41.33,73881.0,39.8597,39.8982,39.8019,39.8211,73881.0
2021-11-03 11:10:00,41.32,41.39,41.25,41.39,79727.0,39.8115,39.8789,39.7441,39.8789,79727.0
2021-11-03 11:20:00,41.39,41.45,41.33,41.37,65192.0,39.8789,39.9368,39.8211,39.8597,65192.0
2021-11-03 11:30:00,41.37,41.4,41.33,41.39,62597.0,39.8597,39.8886,39.8211,39.8789,62597.0
2021-11-03 11:40:00,41.38,41.46,41.35,41.44,53909.0,39.8693,39.9464,39.8404,39.9271,53909.0
2021-11-03 11:50:00,41.43,41.49,41.4,41.47,66298.0,39.9175,39.9753,39.8886,39.956,66298.0
2021-11-03 12:00:00,41.45,41.47,41.37,41.39,71102.0,39.9368,39.956,39.8597,39.8789,71102.0
2021-11-03 12:10:00,41.39,41.45,41.35,41.37,73004.0,39.8789,39.9368,39.8404,39.8597,73004.0
2021-11-03 12:20:00,41.37,41.38,41.13,41.21,104005.0,39.8597,39.8693,39.6284,39.7055,104005.0
2021-11-03 12:30:00,41.2,41.32,41.19,41.3,73657.0,39.6959,39.8115,39.6863,39.7922,73657.0
2021-11-03 12:40:00,41.3,41.3,41.22,41.27,53378.0,39.7922,39.7922,39.7152,39.7633,53378.0
2021-11-03 12:50:00,41.27,41.27,41.15,41.18,46670.0,39.7633,39.7633,39.6477,39.6766,46670.0
2021-11-03 13:00:00,41.18,41.32,41.18,41.29,60372.0,39.6766,39.8115,39.6766,39.7826,60372.0
2021-11-03 13:10:00,41.29,41.29,41.23,41.27,50846.0,39.7826,39.7826,39.7248,39.7633,50846.0
2021-11-03 13:20:00,41.26,41.27,41.17,41.21,48697.0,39.7537,39.7633,39.667,39.7055,48697.0
2021-11-03 13:30:00,41.21,41.22,41.13,41.17,61205.0,39.7055,39.7152,39.6284,39.667,61205.0
2021-11-03 13:40:00,41.18,41.2,41.08,41.13,82384.0,39.6766,39.6959,39.5803,39.6284,82384.0
2021-11-03 13:50:00,41.13,41.13,41.01,41.09,89359.0,39.6284,39.6284,39.5128,39.5899,89359.0
2021-11-03 14:00:00,41.09,41.33,41.09,41.2,134175.0,39.5899,39.8211,39.5899,39.6959,134175.0
2021-11-03 14:10:00,41.2,41.21,41.09,41.19,52453.0,39.6959,39.7055,39.5899,39.6863,52453.0
2021-11-03 14:20:00,41.19,41.25,41.14,41.18,76305.0,39.6863,39.7441,39.6381,39.6766,76305.0
2021-11-03 14:30:00,41.19,41.22,41.11,41.16,108418.0,39.6863,39.7152,39.6092,39.6573,108418.0
2021-11-03 14:40:00,41.17,41.33,41.15,41.3,88855.0,39.667,39.8211,39.6477,39.7922,88855.0
2021-11-03 14:50:00,41.29,41.34,41.26,41.28,90169.0,39.7826,39.8308,39.7537,39.773,90169.0
2021-11-03 15:00:00,41.28,41.33,41.24,41.31,100326.0,39.773,39.8211,39.7344,39.8019,100326.0
2021-11-03 15:10:00,41.3,41.31,41.23,41.23,76443.0,39.7922,39.8019,39.7248,39.7248,76443.0
2021-11-03 15:20:00,41.23,41.25,41.19,41.25,97100.0,39.7248,39.7441,39.6863,39.7441,97100.0
2021-11-03 15:30:00,41.25,41.28,41.1,41.12,115424.0,39.7441,39.773,39.5995,39.6188,115424.0
2021-11-03 15:40:00,41.12,41.15,41.05,41.12,189478.0,39.6188,39.6477,39.5514,39.6188,189478.0
2021-11-03 15:50:00,41.12,41.18,41.06,41.09,475618.0,39.6188,39.6766,39.561,39.5899,475618.0
2021-11-04 09:30:00,41.27,41.33,40.9,41.06,203485.0,39.7633,39.8211,39.4068,39.561,203485.0
2021-11-04 09:40:00,41.05,41.25,40.77,40.83,124025.0,39.5514,39.7441,39.2816,39.3394,124025.0
2021-11-04 09:50:00,40.82,40.9,40.49,40.51,164117.0,39.3298,39.4068,39.0118,39.0311,164117.0
2021-11-04 10:00:00,40.52,40.79,40.5,40.7,97812.0,39.0407,39.3009,39.0214,39.2141,97812.0
2021-11-04 10:10:00,40.66,40.73,40.53,40.55,115495.0,39.1756,39.243,39.0503,39.0696,115495.0
2021-11-04 10:20:00,40.53,40.58,40.39,40.43,99773.0,39.0503,39.0985,38.9155,38.954,99773.0
2021-11-04 10:30:00,40.44,40.6,40.42,40.47,67963.0,38.9636,39.1178,38.9444,38.9925,67963.0
2021-11-04 10:40:00,40.46,40.53,40.41,40.43,77078.0,38.9829,39.0503,38.9347,38.954,77078.0
2021-11-04 10:50:00,40.43,40.45,40.31,40.38,82914.0,38.954,38.9733,38.8384,38.9058,82914.0
2021-11-04 11:00:00,40.37,40.37,40.09,40.2,118769.0,38.8962,38.8962,38.6264,38.7324,118769.0
2021-11-04 11:10:00,40.2,40.26,40.09,40.1,156742.0,38.7324,38.7902,38.6264,38.636,156742.0
2021-11-04 11:20:00,40.1,40.16,39.97,40.06,109347.0,38.636,38.6939,38.5108,38.5975,109347.0
2021-11-04 11:30:00,40.05,40.12,39.97,40.12,91978.0,38.5879,38.6553,38.5108,38.6553,91978.0
2021-11-04 11:40:00,40.12,40.13,39.92,39.95,157201.0,38.6553,38.6649,38.4626,38.4915,157201.0
2021-11-04 11:50:00,39.96,40.18,39.93,40.15,82773.0,38.5012,38.7131,38.4722,38.6842,82773.0
2021-11-04 12:00:00,40.14,40.21,40.08,40.11,75884.0,38.6746,38.742,38.6168,38.6457,75884.0
2021-11-04 12:10:00,40.11,40.16,40.09,40.13,60953.0,38.6457,38.6939,38.6264,38.6649,60953.0
2021-11-04 12:20:00,40.14,40.18,40.09,40.14,78480.0,38.6746,38.7131,38.6264,38.6746,78480.0
2021-11-04 12:30:00,40.14,40.22,40.1,40.11,64990.0,38.6746,38.7517,38.636,38.6457,64990.0
2021-11-04 12:40:00,40.12,40.16,40.06,40.09,88146.0,38.6553,38.6939,38.5975,38.6264,88146.0
2021-11-04 12:50:00,40.09,40.15,40.03,40.05,112467.0,38.6264,38.6842,38.5686,38.5879,112467.0
2021-11-04 13:00:00,40.06,40.09,40.01,40.08,82415.0,38.5975,38.6264,38.5493,38.6168,82415.0
2021-11-04 13:10:00,40.09,40.13,40.04,40.05,40006.0,38.6264,38.6649,38.5782,38.5879,40006.0
2021-11-04 13:20:00,40.06,40.06,39.98,40.02,77911.0,38.5975,38.5975,38.5204,38.559,77911.0
2021-11-04 13:30:00,40.02,40.09,40.0,40.04,54676.0,38.559,38.6264,38.5397,38.5782,54676.0
2021-11-04 13:40:00,40.05,40.21,40.03,40.19,81142.0,38.5879,38.742,38.5686,38.7228,81142.0
2021-11-04 13:50:00,40.19,40.23,40.18,40.19,83218.0,38.7228,38.7613,38.7131,38.7228,83218.0
2021-11-04 14:00:00,40.17,40.18,40.04,40.1,82242.0,38.7035,38.7131,38.5782,38.636,82242.0
2021-11-04 14:10:00,40.1,40.1,40.0,40.03,58375.0,38.636,38.636,38.5397,38.5686,58375.0
2021-11-04 14:20:00,40.04,40.04,40.0,40.02,49297.0,38.5782,38.5782,38.5397,38.559,49297.0
2021-11-04 14:30:00,40.02,40.03,39.93,39.97,93291.0,38.559,38.5686,38.4722,38.5108,93291.0
2021-11-04 14:40:00,39.98,39.98,39.82,39.83,103200.0,38.5204,38.5204,38.3663,38.3759,103200.0
2021-11-04 14:50:00,39.82,39.83,39.72,39.76,96293.0,38.3663,38.3759,38.2699,38.3085,96293.0
2021-11-04 15:00:00,39.76,39.81,39.72,39.81,72737.0,38.3085,38.3566,38.2699,38.3566,72737.0
2021-11-04 15:10:00,39.8,39.89,39.74,39.88,87327.0,38.347,38.4337,38.2892,38.4241,87327.0
2021-11-04 15:20:00,39.88,39.99,39.86,39.97,108602.0,38.4241,38.5301,38.4048,38.5108,108602.0
2021-11-04 15:30:00,39.97,40.05,39.85,39.86,148644.0,38.5108,38.5879,38.3952,38.4048,148644.0
2021-11-04 15:40:00,39.86,39.86,39.74,39.75,203367.0,38.4048,38.4048,38.2892,38.2988,203367.0
2021-11-04 15:50:00,39.73,39.79,39.72,39.74,615476.0,38.2796,38.3374,38.2699,38.2892,615476.0
2021-11-05 09:30:00,41.74,42.55,41.48,42.27,1085162.0,40.2162,40.9966,39.9657,40.7268,1085162.0
2021-11-05 09:40:00,42.21,42.75,42.14,42.15,623809.0,40.669,41.1893,40.6016,40.6112,623809.0
2021-11-05 09:50:00,42.14,42.15,41.64,41.74,515985.0,40.6016,40.6112,40.1198,40.2162,515985.0
2021-11-05 10:00:00,41.75,41.89,41.37,41.5,508042.0,40.2258,40.3607,39.8597,39.9849,508042.0
2021-11-05 10:10:00,41.5,41.98,41.45,41.74,521283.0,39.9849,40.4474,39.9368,40.2162,521283.0
2021-11-05 10:20:00,41.74,41.87,41.62,41.69,227504.0,40.2162,40.3414,40.1006,40.168,227504.0
2021-11-05 10:30:00,41.69,41.99,41.68,41.95,176864.0,40.168,40.457,40.1584,40.4185,176864.0
2021-11-05 10:40:00,41.96,42.17,41.94,42.16,292922.0,40.4281,40.6305,40.4089,40.6208,292922.0
2021-11-05 10:50:00,42.15,42.22,42.03,42.06,188983.0,40.6112,40.6786,40.4956,40.5245,188983.0
2021-11-05 11:00:00,42.05,42.22,41.99,42.19,154997.0,40.5149,40.6786,40.457,40.6497,154997.0
2021-11-05 11:10:00,42.18,42.28,42.05,42.22,189057.0,40.6401,40.7365,40.5149,40.6786,189057.0
2021-11-05 11:20:00,42.22,42.3,42.14,42.25,217663.0,40.6786,40.7557,40.6016,40.7076,217663.0
2021-11-05 11:30:00,42.25,42.31,42.21,42.3,162761.0,40.7076,40.7654,40.669,40.7557,162761.0
2021-11-05 11:40:00,42.29,42.37,42.23,42.37,155652.0,40.7461,40.8232,40.6883,40.8232,155652.0
2021-11-05 11:50:00,42.38,42.57,42.38,42.52,238846.0,40.8328,41.0159,40.8328,40.9677,238846.0
2021-11-05 12:00:00,42.52,42.62,42.5,42.62,246835.0,40.9677,41.064,40.9484,41.064,246835.0
2021-11-05 12:10:00,42.62,42.69,42.54,42.67,239374.0,41.064,41.1315,40.987,41.1122,239374.0
2021-11-05 12:20:00,42.66,42.66,42.33,42.42,192307.0,41.1026,41.1026,40.7846,40.8713,192307.0
2021-11-05 12:30:00,42.41,42.47,42.37,42.39,142073.0,40.8617,40.9195,40.8232,40.8424,142073.0
2021-11-05 12:40:00,42.39,42.45,42.36,42.43,143000.0,40.8424,40.9003,40.8135,40.881,143000.0
2021-11-05 12:50:00,42.44,42.56,42.43,42.54,166033.0,40.8906,41.0062,40.881,40.987,166033.0
2021-11-05 13:00:00,42.54,42.62,42.47,42.56,177543.0,40.987,41.064,40.9195,41.0062,177543.0
2021-11-05 13:10:00,42.56,42.62,42.48,42.62,208960.0,41.0062,41.064,40.9292,41.064,208960.0
2021-11-05 13:20:00,42.61,42.67,42.35,42.36,228831.0,41.0544,41.1122,40.8039,40.8135,228831.0
2021-11-05 13:30:00,42.36,42.41,42.28,42.37,182407.0,40.8135,40.8617,40.7365,40.8232,182407.0
2021-11-05 13:40:00,42.36,42.39,42.21,42.36,211975.0,40.8135,40.8424,40.669,40.8135,211975.0
2021-11-05 13:50:00,42.37,42.45,42.34,42.41,130964.0,40.8232,40.9003,40.7943,40.8617,130964.0
2021-11-05 14:00:00,42.41,42.61,42.4,42.6,120760.0,40.8617,41.0544,40.8521,41.0448,120760.0
2021-11-05 14:10:00,42.61,42.69,42.55,42.57,150390.0,41.0544,41.1315,40.9966,41.0159,150390.0
2021-11-05 14:20:00,42.58,42.71,42.56,42.7,157977.0,41.0255,41.1508,41.0062,41.1411,157977.0
2021-11-05 14:30:00,42.7,42.84,42.67,42.8,210305.0,41.1411,41.276,41.1122,41.2375,210305.0
2021-11-05 14:40:00,42.81,42.86,42.76,42.83,205496.0,41.2471,41.2953,41.1989,41.2664,205496.0
2021-11-05 14:50:00,42.84,42.87,42.8,42.86,108318.0,41.276,41.3049,41.2375,41.2953,108318.0
2021-11-05 15:00:00,42.87,42.88,42.63,42.81,219362.0,41.3049,41.3146,41.0737,41.2471,219362.0
2021-11-05 15:10:00,42.82,42.95,42.82,42.94,261165.0,41.2567,41.382,41.2567,41.3724,261165.0
2021-11-05 15:20:00,42.93,42.95,42.66,42.69,349119.0,41.3627,41.382,41.1026,41.1315,349119.0
2021-11-05 15:30:00,42.7,42.8,42.66,42.77,274527.0,41.1411,41.2375,41.1026,41.2086,274527.0
2021-11-05 15:40:00,42.77,42.82,42.58,42.64,366401.0,41.2086,41.2567,41.0255,41.0833,366401.0
2021-11-05 15:50:00,42.63,42.71,42.61,42.65,738761.0,41.0737,41.1508,41.0544,41.0929,738761.0
2021-11-08 09:30:00,43.09,43.23,42.12,42.81,781636.0,41.5169,41.6518,40.5823,41.2471,781636.0
2021-11-08 09:40:00,42.81,43.09,42.54,42.82,393551.0,41.2471,41.5169,40.987,41.2567,393551.0
2021-11-08 09:50:00,42.82,43.02,42.8,42.84,209981.0,41.2567,41.4494,41.2375,41.276,209981.0
2021-11-08 10:00:00,42.83,42.85,42.54,42.55,235523.0,41.2664,41.2856,40.987,40.9966,235523.0
2021-11-08 10:10:00,42.55,42.62,42.46,42.52,173481.0,40.9966,41.064,40.9099,40.9677,173481.0
2021-11-08 10:20:00,42.51,42.57,42.21,42.23,160104.0,40.9581,41.0159,40.669,40.6883,160104.0
2021-11-08 10:30:00,42.22,42.35,42.14,42.24,161912.0,40.6786,40.8039,40.6016,40.6979,161912.0
2021-11-08 10:40:00,42.22,42.27,42.16,42.25,94986.0,40.6786,40.7268,40.6208,40.7076,94986.0
2021-11-08 10:50:00,42.25,42.31,42.11,42.12,139928.0,40.7076,40.7654,40.5727,40.5823,139928.0
2021-11-08 11:00:00,42.11,42.26,42.06,42.23,124325.0,40.5727,40.7172,40.5245,40.6883,124325.0
2021-11-08 11:10:00,42.22,42.24,42.02,42.09,114887.0,40.6786,40.6979,40.4859,40.5534,114887.0
2021-11-08 11:20:00,42.09,42.18,42.03,42.18,101181.0,40.5534,40.6401,40.4956,40.6401,101181.0
2021-11-08 11:30:00,42.19,42.23,41.96,42.0,205581.0,40.6497,40.6883,40.4281,40.4667,205581.0
2021-11-08 11:40:00,41.99,42.15,41.97,42.1,90900.0,40.457,40.6112,40.4378,40.563,90900.0
2021-11-08 11:50:00,42.09,42.09,41.97,42.07,144637.0,40.5534,40.5534,40.4378,40.5341,144637.0
2021-11-08 12:00:00,42.07,42.1,41.96,42.07,97503.0,40.5341,40.563,40.4281,40.5341,97503.0
2021-11-08 12:10:00,42.06,42.09,41.99,42.06,102393.0,40.5245,40.5534,40.457,40.5245,102393.0
2021-11-08 12:20:00,42.05,42.21,42.03,42.21,84484.0,40.5149,40.669,40.4956,40.669,84484.0
2021-11-08 12:30:00,42.21,42.22,42.13,42.18,90192.0,40.669,40.6786,40.5919,40.6401,90192.0
2021-11-08 12:40:00,42.18,42.2,42.05,42.09,79369.0,40.6401,40.6594,40.5149,40.5534,79369.0
2021-11-08 12:50:00,42.09,42.1,41.98,42.01,102083.0,40.5534,40.563,40.4474,40.4763,102083.0
2021-11-08 13:00:00,42.01,42.02,41.94,41.95,53757.0,40.4763,40.4859,40.4089,40.4185,53757.0
2021-11-08 13:10:00,41.95,41.99,41.79,41.94,151061.0,40.4185,40.457,40.2643,40.4089,151061.0
2021-11-08 13:20:00,41.95,42.01,41.88,41.9,51152.0,40.4185,40.4763,40.3511,40.3703,51152.0
2021-11-08 13:30:00,41.89,41.95,41.82,41.89,55201.0,40.3607,40.4185,40.2933,40.3607,55201.0
2021-11-08 13:40:00,41.88,41.89,41.76,41.83,135107.0,40.3511,40.3607,40.2354,40.3029,135107.0
2021-11-08 13:50:00,41.84,41.85,41.7,41.75,97041.0,40.3125,40.3222,40.1776,40.2258,97041.0
2021-11-08 14:00:00,41.75,41.89,41.74,41.82,107311.0,40.2258,40.3607,40.2162,40.2933,107311.0
2021-11-08 14:10:00,41.82,41.82,41.71,41.75,166126.0,40.2933,40.2933,40.1873,40.2258,166126.0
2021-11-08 14:20:00,41.75,41.8,41.72,41.74,145716.0,40.2258,40.274,40.1969,40.2162,145716.0
2021-11-08 14:30:00,41.74,41.84,41.74,41.82,65758.0,40.2162,40.3125,40.2162,40.2933,65758.0
2021-11-08 14:40:00,41.82,41.89,41.73,41.75,149991.0,40.2933,40.3607,40.2065,40.2258,149991.0
2021-11-08 14:50:00,41.76,41.79,41.63,41.68,174488.0,40.2354,40.2643,40.1102,40.1584,174488.0
2021-11-08 15:00:00,41.68,41.68,41.52,41.57,142191.0,40.1584,40.1584,40.0042,40.0524,142191.0
2021-11-08 15:10:00,41.56,41.65,41.55,41.63,78056.0,40.0427,40.1295,40.0331,40.1102,78056.0
2021-11-08 15:20:00,41.64,41.66,41.52,41.56,112823.0,40.1198,40.1391,40.0042,40.0427,112823.0
2021-11-08 15:30:00,41.56,41.59,41.5,41.52,132009.0,40.0427,40.0716,39.9849,40.0042,132009.0
2021-11-08 15:40:00,41.52,41.55,41.45,41.48,360053.0,40.0042,40.0331,39.9368,39.9657,360053.0
2021-11-08 15:50:00,41.49,41.57,41.47,41.57,673068.0,39.9753,40.0524,39.956,40.0524,673068.0
2021-11-09 09:30:00,41.58,41.68,41.29,41.59,216256.0,40.062,40.1584,39.7826,40.0716,216256.0
2021-11-09 09:40:00,41.61,41.84,41.39,41.51,183518.0,40.0909,40.3125,39.8789,39.9946,183518.0
2021-11-09 09:50:00,41.51,41.62,40.95,41.01,231626.0,39.9946,40.1006,39.455,39.5128,231626.0
2021-11-09 10:00:00,41.02,41.18,40.86,40.99,175400.0,39.5225,39.6766,39.3683,39.4936,175400.0
2021-11-09 10:10:00,40.98,41.32,40.94,41.08,130363.0,39.4839,39.8115,39.4454,39.5803,130363.0
2021-11-09 10:20:00,41.08,41.25,41.0,41.23,99435.0,39.5803,39.7441,39.5032,39.7248,99435.0
2021-11-09 10:30:00,41.23,41.31,41.1,41.15,130991.0,39.7248,39.8019,39.5995,39.6477,130991.0
2021-11-09 10:40:00,41.15,41.34,41.13,41.3,108054.0,39.6477,39.8308,39.6284,39.7922,108054.0
2021-11-09 10:50:00,41.3,41.33,41.16,41.23,77141.0,39.7922,39.8211,39.6573,39.7248,77141.0
2021-11-09 11:00:00,41.23,41.3,41.2,41.28,55944.0,39.7248,39.7922,39.6959,39.773,55944.0
2021-11-09 11:10:00,41.27,41.27,41.08,41.21,53076.0,39.7633,39.7633,39.5803,39.7055,53076.0
2021-11-09 11:20:00,41.21,41.26,41.17,41.2,50622.0,39.7055,39.7537,39.667,39.6959,50622.0
2021-11-09 11:30:00,41.2,41.23,41.08,41.12,56637.0,39.6959,39.7248,39.5803,39.6188,56637.0
2021-11-09 11:40:00,41.12,41.14,40.94,40.99,94475.0,39.6188,39.6381,39.4454,39.4936,94475.0
2021-11-09 11:50:00,40.99,41.02,40.95,40.97,82701.0,39.4936,39.5225,39.455,39.4743,82701.0
2021-11-09 12:00:00,40.97,41.03,40.91,40.93,117494.0,39.4743,39.5321,39.4165,39.4357,117494.0
2021-11-09 12:10:00,40.94,41.02,40.74,40.75,232854.0,39.4454,39.5225,39.2527,39.2623,232854.0
2021-11-09 12:20:00,40.75,40.91,40.74,40.84,130473.0,39.2623,39.4165,39.2527,39.349,130473.0
2021-11-09 12:30:00,40.85,40.96,40.8,40.96,123538.0,39.3587,39.4646,39.3105,39.4646,123538.0
2021-11-09 12:40:00,40.96,40.99,40.8,40.84,58920.0,39.4646,39.4936,39.3105,39.349,58920.0
2021-11-09 12:50:00,40.84,40.89,40.75,40.84,103972.0,39.349,39.3972,39.2623,39.349,103972.0
2021-11-09 13:00:00,40.84,40.88,40.77,40.8,127254.0,39.349,39.3876,39.2816,39.3105,127254.0
2021-11-09 13:10:00,40.8,40.83,40.74,40.76,64770.0,39.3105,39.3394,39.2527,39.2719,64770.0
2021-11-09 13:20:00,40.75,40.81,40.71,40.77,138992.0,39.2623,39.3201,39.2238,39.2816,138992.0
2021-11-09 13:30:00,40.77,40.87,40.76,40.78,92248.0,39.2816,39.3779,39.2719,39.2912,92248.0
2021-11-09 13:40:00,40.78,40.78,40.65,40.67,106335.0,39.2912,39.2912,39.166,39.1852,106335.0
2021-11-09 13:50:00,40.68,40.71,40.66,40.7,140635.0,39.1949,39.2238,39.1756,39.2141,140635.0
2021-11-09 14:00:00,40.7,40.82,40.68,40.82,70731.0,39.2141,39.3298,39.1949,39.3298,70731.0
2021-11-09 14:10:00,40.82,40.93,40.81,40.85,76929.0,39.3298,39.4357,39.3201,39.3587,76929.0
2021-11-09 14:20:00,40.85,40.91,40.82,40.87,91062.0,39.3587,39.4165,39.3298,39.3779,91062.0
2021-11-09 14:30:00,40.87,40.99,40.85,40.97,71594.0,39.3779,39.4936,39.3587,39.4743,71594.0
2021-11-09 14:40:00,40.98,41.01,40.93,40.98,63285.0,39.4839,39.5128,39.4357,39.4839,63285.0
2021-11-09 14:50:00,40.98,41.01,40.92,41.0,87986.0,39.4839,39.5128,39.4261,39.5032,87986.0
2021-11-09 15:00:00,41.0,41.04,40.91,40.96,131805.0,39.5032,39.5417,39.4165,39.4646,131805.0
2021-11-09 15:10:00,40.96,41.0,40.89,40.96,49935.0,39.4646,39.5032,39.3972,39.4646,49935.0
2021-11-09 15:20:00,40.96,41.02,40.95,41.02,123108.0,39.4646,39.5225,39.455,39.5225,123108.0
2021-11-09 15:30:00,41.02,41.16,41.02,41.14,139096.0,39.5225,39.6573,39.5225,39.6381,139096.0
2021-11-09 15:40:00,41.15,41.17,41.04,41.05,142999.0,39.6477,39.667,39.5417,39.5514,142999.0
2021-11-09 15:50:00,41.05,41.09,41.01,41.09,357233.0,39.5514,39.5899,39.5128,39.5899,357233.0
2021-11-10 09:30:00,40.83,41.06,40.37,40.88,270602.0,39.3394,39.561,38.8962,39.3876,270602.0
2021-11-10 09:40:00,40.88,41.38,40.75,41.32,267721.0,39.3876,39.8693,39.2623,39.8115,267721.0
2021-11-10 09:50:00,41.33,41.54,41.28,41.52,274267.0,39.8211,40.0235,39.773,40.0042,274267.0
2021-11-10 10:00:00,41.53,41.59,41.28,41.28,149383.0,40.0138,40.0716,39.773,39.773,149383.0
2021-11-10 10:10:00,41.29,41.3,41.05,41.18,147027.0,39.7826,39.7922,39.5514,39.6766,147027.0
2021-11-10 10:20:00,41.18,41.31,41.12,41.19,91233.0,39.6766,39.8019,39.6188,39.6863,91233.0
2021-11-10 10:30:00,41.18,41.31,41.09,41.31,147844.0,39.6766,39.8019,39.5899,39.8019,147844.0
2021-11-10 10:40:00,41.34,41.4,41.13,41.23,87675.0,39.8308,39.8886,39.6284,39.7248,87675.0
2021-11-10 10:50:00,41.24,41.34,41.14,41.14,96630.0,39.7344,39.8308,39.6381,39.6381,96630.0
2021-11-10 11:00:00,41.14,41.28,41.11,41.2,133805.0,39.6381,39.773,39.6092,39.6959,133805.0
2021-11-10 11:10:00,41.19,41.26,41.15,41.18,173424.0,39.6863,39.7537,39.6477,39.6766,173424.0
2021-11-10 11:20:00,41.18,41.19,40.95,40.95,217147.0,39.6766,39.6863,39.455,39.455,217147.0
2021-11-10 11:30:00,40.95,41.19,40.91,41.08,83476.0,39.455,39.6863,39.4165,39.5803,83476.0
2021-11-10 11:40:00,41.08,41.25,41.02,41.21,70633.0,39.5803,39.7441,39.5225,39.7055,70633.0
2021-11-10 11:50:00,41.21,41.26,41.15,41.21,61562.0,39.7055,39.7537,39.6477,39.7055,61562.0
2021-11-10 12:00:00,41.21,41.56,41.06,41.1,218138.0,39.7055,40.0427,39.561,39.5995,218138.0
2021-11-10 12:10:00,41.06,41.11,40.94,41.1,93714.0,39.561,39.6092,39.4454,39.5995,93714.0
2021-11-10 12:20:00,41.13,41.15,40.98,41.0,41972.0,39.6284,39.6477,39.4839,39.5032,41972.0
2021-11-10 12:30:00,40.99,41.07,40.96,40.96,71487.0,39.4936,39.5706,39.4646,39.4646,71487.0
2021-11-10 12:40:00,40.95,40.99,40.88,40.9,100587.0,39.455,39.4936,39.3876,39.4068,100587.0
2021-11-10 12:50:00,40.89,40.96,40.86,40.92,106257.0,39.3972,39.4646,39.3683,39.4261,106257.0
2021-11-10 13:00:00,40.91,40.92,40.77,40.87,88782.0,39.4165,39.4261,39.2816,39.3779,88782.0
2021-11-10 13:10:00,40.86,40.92,40.78,40.78,120158.0,39.3683,39.4261,39.2912,39.2912,120158.0
2021-11-10 13:20:00,40.79,40.79,40.65,40.72,69194.0,39.3009,39.3009,39.166,39.2334,69194.0
2021-11-10 13:30:00,40.74,40.78,40.62,40.66,103386.0,39.2527,39.2912,39.1371,39.1756,103386.0
2021-11-10 13:40:00,40.67,40.71,40.51,40.54,736736.0,39.1852,39.2238,39.0311,39.06,736736.0
2021-11-10 13:50:00,40.53,40.59,40.47,40.56,96028.0,39.0503,39.1082,38.9925,39.0793,96028.0
2021-11-10 14:00:00,40.56,40.57,40.43,40.5,121896.0,39.0793,39.0889,38.954,39.0214,121896.0
2021-11-10 14:10:00,40.5,40.5,40.31,40.36,148453.0,39.0214,39.0214,38.8384,38.8866,148453.0
2021-11-10 14:20:00,40.35,40.35,40.07,40.08,123622.0,38.8769,38.8769,38.6071,38.6168,123622.0
2021-11-10 14:30:00,40.08,40.19,39.99,40.01,168352.0,38.6168,38.7228,38.5301,38.5493,168352.0
2021-11-10 14:40:00,40.01,40.07,39.81,40.07,229147.0,38.5493,38.6071,38.3566,38.6071,229147.0
2021-11-10 14:50:00,40.07,40.11,39.95,39.96,136728.0,38.6071,38.6457,38.4915,38.5012,136728.0
2021-11-10 15:00:00,39.97,40.17,39.96,40.13,116222.0,38.5108,38.7035,38.5012,38.6649,116222.0
2021-11-10 15:10:00,40.14,40.34,40.13,40.3,60786.0,38.6746,38.8673,38.6649,38.8287,60786.0
2021-11-10 15:20:00,40.3,40.34,40.17,40.24,113796.0,38.8287,38.8673,38.7035,38.7709,113796.0
2021-11-10 15:30:00,40.23,40.28,39.94,39.95,203310.0,38.7613,38.8095,38.4819,38.4915,203310.0
2021-11-10 15:40:00,39.95,40.03,39.92,39.96,295226.0,38.4915,38.5686,38.4626,38.5012,295226.0
2021-11-10 15:50:00,39.97,40.09,39.96,40.04,461723.0,38.5108,38.6264,38.5012,38.5782,461723.0
2021-11-11 09:30:00,39.92,40.19,39.55,39.77,390674.0,38.4626,38.7228,38.1061,38.3181,390674.0
2021-11-11 09:40:00,39.79,40.0,39.72,39.86,207749.0,38.3374,38.5397,38.2699,38.4048,207749.0
2021-11-11 09:50:00,39.86,40.2,39.86,39.95,114629.0,38.4048,38.7324,38.4048,38.4915,114629.0
2021-11-11 10:00:00,39.97,40.27,39.95,40.05,117529.0,38.5108,38.7998,38.4915,38.5879,117529.0
2021-11-11 10:10:00,40.05,40.36,40.05,40.25,86687.0,38.5879,38.8866,38.5879,38.7806,86687.0
2021-11-11 10:20:00,40.24,40.25,39.94,39.94,121803.0,38.7709,38.7806,38.4819,38.4819,121803.0
2021-11-11 10:30:00,39.93,40.14,39.77,40.08,99032.0,38.4722,38.6746,38.3181,38.6168,99032.0
2021-11-11 10:40:00,40.09,40.1,39.84,39.88,76533.0,38.6264,38.636,38.3855,38.4241,76533.0
2021-11-11 10:50:00,39.87,39.95,39.86,39.87,77413.0,38.4144,38.4915,38.4048,38.4144,77413.0
2021-11-11 11:00:00,39.87,40.0,39.85,39.93,106719.0,38.4144,38.5397,38.3952,38.4722,106719.0
2021-11-11 11:10:00,39.92,40.02,39.85,39.86,81837.0,38.4626,38.559,38.3952,38.4048,81837.0
2021-11-11 11:20:00,39.85,39.92,39.85,39.89,66899.0,38.3952,38.4626,38.3952,38.4337,66899.0
2021-11-11 11:30:00,39.9,39.94,39.84,39.86,65753.0,38.4433,38.4819,38.3855,38.4048,65753.0
2021-11-11 11:40:00,39.86,39.94,39.69,39.77,151167.0,38.4048,38.4819,38.241,38.3181,151167.0
2021-11-11 11:50:00,39.77,39.84,39.68,39.69,116259.0,38.3181,38.3855,38.2314,38.241,116259.0
2021-11-11 12:00:00,39.69,39.77,39.67,39.67,89217.0,38.241,38.3181,38.2217,38.2217,89217.0
2021-11-11 12:10:00,39.66,39.69,39.57,39.62,101919.0,38.2121,38.241,38.1254,38.1736,101919.0
2021-11-11 12:20:00,39.62,39.7,39.52,39.67,75540.0,38.1736,38.2506,38.0772,38.2217,75540.0
2021-11-11 12:30:00,39.68,39.78,39.63,39.72,83791.0,38.2314,38.3277,38.1832,38.2699,83791.0
2021-11-11 12:40:00,39.72,39.76,39.62,39.66,147132.0,38.2699,38.3085,38.1736,38.2121,147132.0
2021-11-11 12:50:00,39.66,39.69,39.6,39.63,57956.0,38.2121,38.241,38.1543,38.1832,57956.0
2021-11-11 13:00:00,39.63,39.65,39.54,39.55,84355.0,38.1832,38.2025,38.0965,38.1061,84355.0
2021-11-11 13:10:00,39.56,39.63,39.56,39.61,93926.0,38.1158,38.1832,38.1158,38.1639,93926.0
2021-11-11 13:20:00,39.61,39.7,39.57,39.61,130325.0,38.1639,38.2506,38.1254,38.1639,130325.0
2021-11-11 13:30:00,39.61,39.7,39.6,39.68,53302.0,38.1639,38.2506,38.1543,38.2314,53302.0
2021-11-11 13:40:00,39.67,39.76,39.64,39.75,78277.0,38.2217,38.3085,38.1928,38.2988,78277.0
2021-11-11 13:50:00,39.74,39.77,39.59,39.6,74397.0,38.2892,38.3181,38.1447,38.1543,74397.0
2021-11-11 14:00:00,39.6,39.67,39.58,39.61,150011.0,38.1543,38.2217,38.135,38.1639,150011.0
2021-11-11 14:10:00,39.6,39.64,39.53,39.54,88459.0,38.1543,38.1928,38.0869,38.0965,88459.0
2021-11-11 14:20:00,39.54,39.56,39.45,39.56,185050.0,38.0965,38.1158,38.0098,38.1158,185050.0
2021-11-11 14:30:00,39.56,39.71,39.56,39.69,124514.0,38.1158,38.2603,38.1158,38.241,124514.0
2021-11-11 14:40:00,39.7,39.74,39.65,39.67,65973.0,38.2506,38.2892,38.2025,38.2217,65973.0
2021-11-11 14:50:00,39.67,39.67,39.61,39.64,61511.0,38.2217,38.2217,38.1639,38.1928,61511.0
2021-11-11 15:00:00,39.63,39.72,39.63,39.64,69612.0,38.1832,38.2699,38.1832,38.1928,69612.0
2021-11-11 15:10:00,39.63,39.66,39.53,39.62,74738.0,38.1832,38.2121,38.0869,38.1736,74738.0
2021-11-11 15:20:00,39.63,39.65,39.58,39.59,64881.0,38.1832,38.2025,38.135,38.1447,64881.0
2021-11-11 15:30:00,39.59,39.63,39.54,39.61,122020.0,38.1447,38.1832,38.0965,38.1639,122020.0
2021-11-11 15:40:00,39.61,39.66,39.52,39.53,176108.0,38.1639,38.2121,38.0772,38.0869,176108.0
2021-11-11 15:50:00,39.52,39.57,39.46,39.5,670241.0,38.0772,38.1254,38.0194,38.0579,670241.0
2021-11-12 09:30:00,39.54,39.83,39.32,39.45,206094.0,38.0965,38.3759,37.8845,38.0098,206094.0
2021-11-12 09:40:00,39.45,39.62,39.38,39.49,185441.0,38.0098,38.1736,37.9423,38.0483,185441.0
2021-11-12 09:50:00,39.5,39.52,39.33,39.47,119332.0,38.0579,38.0772,37.8942,38.029,119332.0
2021-11-12 10:00:00,39.48,39.49,39.27,39.41,149393.0,38.0387,38.0483,37.8363,37.9712,149393.0
2021-11-12 10:10:00,39.39,39.58,39.38,39.47,87240.0,37.952,38.135,37.9423,38.029,87240.0
2021-11-12 10:20:00,39.46,39.52,39.36,39.43,87498.0,38.0194,38.0772,37.9231,37.9905,87498.0
2021-11-12 10:30:00,39.44,39.47,39.29,39.33,96893.0,38.0001,38.029,37.8556,37.8942,96893.0
2021-11-12 10:40:00,39.33,39.56,39.26,39.52,159250.0,37.8942,38.1158,37.8267,38.0772,159250.0
2021-11-12 10:50:00,39.53,39.61,39.51,39.59,221913.0,38.0869,38.1639,38.0676,38.1447,221913.0
2021-11-12 11:00:00,39.6,39.63,39.48,39.49,109887.0,38.1543,38.1832,38.0387,38.0483,109887.0
2021-11-12 11:10:00,39.47,39.54,39.44,39.51,83280.0,38.029,38.0965,38.0001,38.0676,83280.0
2021-11-12 11:20:00,39.51,39.54,39.45,39.47,62473.0,38.0676,38.0965,38.0098,38.029,62473.0
2021-11-12 11:30:00,39.47,39.5,39.42,39.45,57482.0,38.029,38.0579,37.9809,38.0098,57482.0
2021-11-12 11:40:00,39.45,39.48,39.43,39.43,38414.0,38.0098,38.0387,37.9905,37.9905,38414.0
2021-11-12 11:50:00,39.44,39.52,39.35,39.43,214364.0,38.0001,38.0772,37.9134,37.9905,214364.0
2021-11-12 12:00:00,39.44,39.53,39.38,39.4,202004.0,38.0001,38.0869,37.9423,37.9616,202004.0
2021-11-12 12:10:00,39.4,39.43,39.38,39.41,108478.0,37.9616,37.9905,37.9423,37.9712,108478.0
2021-11-12 12:20:00,39.41,39.43,39.27,39.4,128487.0,37.9712,37.9905,37.8363,37.9616,128487.0
2021-11-12 12:30:00,39.39,39.39,39.31,39.32,31560.0,37.952,37.952,37.8749,37.8845,31560.0
2021-11-12 12:40:00,39.32,39.32,39.24,39.24,107066.0,37.8845,37.8845,37.8074,37.8074,107066.0
2021-11-12 12:50:00,39.24,39.28,39.19,39.24,167494.0,37.8074,37.846,37.7593,37.8074,167494.0
2021-11-12 13:00:00,39.26,39.26,39.17,39.19,71919.0,37.8267,37.8267,37.74,37.7593,71919.0
2021-11-12 13:10:00,39.18,39.26,39.17,39.24,38943.0,37.7496,37.8267,37.74,37.8074,38943.0
2021-11-12 13:20:00,39.24,39.31,39.22,39.25,44285.0,37.8074,37.8749,37.7882,37.8171,44285.0
2021-11-12 13:30:00,39.24,39.28,39.11,39.13,75224.0,37.8074,37.846,37.6822,37.7015,75224.0
2021-11-12 13:40:00,39.13,39.21,39.12,39.16,101436.0,37.7015,37.7785,37.6918,37.7304,101436.0
2021-11-12 13:50:00,39.15,39.21,39.14,39.2,210177.0,37.7207,37.7785,37.7111,37.7689,210177.0
2021-11-12 14:00:00,39.2,39.23,39.12,39.16,180288.0,37.7689,37.7978,37.6918,37.7304,180288.0
2021-11-12 14:10:00,39.16,39.28,39.16,39.28,120894.0,37.7304,37.846,37.7304,37.846,120894.0
2021-11-12 14:20:00,39.29,39.33,39.14,39.15,117076.0,37.8556,37.8942,37.7111,37.7207,117076.0
2021-11-12 14:30:00,39.16,39.21,39.1,39.14,134071.0,37.7304,37.7785,37.6726,37.7111,134071.0
2021-11-12 14:40:00,39.13,39.26,39.1,39.25,197515.0,37.7015,37.8267,37.6726,37.8171,197515.0
2021-11-12 14:50:00,39.24,39.37,39.23,39.33,83497.0,37.8074,37.9327,37.7978,37.8942,83497.0
2021-11-12 15:00:00,39.34,39.45,39.32,39.45,104617.0,37.9038,38.0098,37.8845,38.0098,104617.0
2021-11-12 15:10:00,39.45,39.56,39.44,39.54,107111.0,38.0098,38.1158,38.0001,38.0965,107111.0
2021-11-12 15:20:00,39.53,39.59,39.51,39.59,98391.0,38.0869,38.1447,38.0676,38.1447,98391.0
2021-11-12 15:30:00,39.59,39.71,39.57,39.61,228612.0,38.1447,38.2603,38.1254,38.1639,228612.0
2021-11-12 15:40:00,39.61,39.68,39.52,39.67,170337.0,38.1639,38.2314,38.0772,38.2217,170337.0
2021-11-12 15:50:00,39.69,39.74,39.65,39.71,420486.0,38.241,38.2892,38.2025,38.2603,420486.0
2021-11-15 09:30:00,39.94,40.52,39.94,40.27,291948.0,38.4819,39.0407,38.4819,38.7998,291948.0
2021-11-15 09:40:00,40.28,40.55,40.24,40.41,217067.0,38.8095,39.0696,38.7709,38.9347,217067.0
2021-11-15 09:50:00,40.41,40.5,40.33,40.49,121857.0,38.9347,39.0214,38.8576,39.0118,121857.0
2021-11-15 10:00:00,40.48,40.5,40.27,40.43,136471.0,39.0022,39.0214,38.7998,38.954,136471.0
2021-11-15 10:10:00,40.42,40.52,40.33,40.47,92886.0,38.9444,39.0407,38.8576,38.9925,92886.0
2021-11-15 10:20:00,40.46,40.68,40.2,40.59,141700.0,38.9829,39.1949,38.7324,39.1082,141700.0
2021-11-15 10:30:00,40.59,40.59,40.34,40.36,75173.0,39.1082,39.1082,38.8673,38.8866,75173.0
2021-11-15 10:40:00,40.37,40.45,40.3,40.44,67621.0,38.8962,38.9733,38.8287,38.9636,67621.0
2021-11-15 10:50:00,40.45,40.53,40.37,40.4,107863.0,38.9733,39.0503,38.8962,38.9251,107863.0
2021-11-15 11:00:00,40.4,40.56,40.4,40.55,65470.0,38.9251,39.0793,38.9251,39.0696,65470.0
2021-11-15 11:10:00,40.54,40.58,40.45,40.52,56703.0,39.06,39.0985,38.9733,39.0407,56703.0
2021-11-15 11:20:00,40.51,40.56,40.48,40.5,58007.0,39.0311,39.0793,39.0022,39.0214,58007.0
2021-11-15 11:30:00,40.5,40.65,40.47,40.64,83947.0,39.0214,39.166,38.9925,39.1563,83947.0
2021-11-15 11:40:00,40.65,41.0,40.65,41.0,282152.0,39.166,39.5032,39.166,39.5032,282152.0
2021-11-15 11:50:00,40.99,41.04,40.78,41.04,262287.0,39.4936,39.5417,39.2912,39.5417,262287.0
2021-11-15 12:00:00,41.04,41.12,41.0,41.11,177030.0,39.5417,39.6188,39.5032,39.6092,177030.0
2021-11-15 12:10:00,41.11,41.15,41.05,41.06,129237.0,39.6092,39.6477,39.5514,39.561,129237.0
2021-11-15 12:20:00,41.07,41.13,41.04,41.13,82958.0,39.5706,39.6284,39.5417,39.6284,82958.0
2021-11-15 12:30:00,41.12,41.29,41.1,41.23,157422.0,39.6188,39.7826,39.5995,39.7248,157422.0
2021-11-15 12:40:00,41.23,41.27,41.14,41.23,100497.0,39.7248,39.7633,39.6381,39.7248,100497.0
2021-11-15 12:50:00,41.23,41.39,41.17,41.31,163900.0,39.7248,39.8789,39.667,39.8019,163900.0
2021-11-15 13:00:00,41.31,41.36,41.16,41.29,102631.0,39.8019,39.85,39.6573,39.7826,102631.0
2021-11-15 13:10:00,41.29,41.41,41.29,41.34,182612.0,39.7826,39.8982,39.7826,39.8308,182612.0
2021-11-15 13:20:00,41.34,41.38,41.31,41.35,160314.0,39.8308,39.8693,39.8019,39.8404,160314.0
2021-11-15 13:30:00,41.35,41.43,41.32,41.34,102837.0,39.8404,39.9175,39.8115,39.8308,102837.0
2021-11-15 13:40:00,41.35,41.36,41.22,41.25,119919.0,39.8404,39.85,39.7152,39.7441,119919.0
2021-11-15 13:50:00,41.25,41.25,41.13,41.14,116932.0,39.7441,39.7441,39.6284,39.6381,116932.0
2021-11-15 14:00:00,41.15,41.21,41.12,41.2,70131.0,39.6477,39.7055,39.6188,39.6959,70131.0
2021-11-15 14:10:00,41.2,41.22,41.16,41.21,81688.0,39.6959,39.7152,39.6573,39.7055,81688.0
2021-11-15 14:20:00,41.21,41.27,41.15,41.18,101229.0,39.7055,39.7633,39.6477,39.6766,101229.0
2021-11-15 14:30:00,41.18,41.22,41.15,41.19,81493.0,39.6766,39.7152,39.6477,39.6863,81493.0
2021-11-15 14:40:00,41.19,41.24,41.17,41.22,56405.0,39.6863,39.7344,39.667,39.7152,56405.0
2021-11-15 14:50:00,41.21,41.23,41.13,41.14,53371.0,39.7055,39.7248,39.6284,39.6381,53371.0
2021-11-15 15:00:00,41.13,41.2,41.1,41.2,89969.0,39.6284,39.6959,39.5995,39.6959,89969.0
2021-11-15 15:10:00,41.2,41.34,41.19,41.3,91951.0,39.6959,39.8308,39.6863,39.7922,91951.0
2021-11-15 15:20:00,41.3,41.43,41.27,41.4,153969.0,39.7922,39.9175,39.7633,39.8886,153969.0
2021-11-15 15:30:00,41.4,41.5,41.35,41.44,235741.0,39.8886,39.9849,39.8404,39.9271,235741.0
2021-11-15 15:40:00,41.44,41.54,41.4,41.45,265900.0,39.9271,40.0235,39.8886,39.9368,265900.0
2021-11-15 15:50:00,41.44,41.47,41.34,41.35,536178.0,39.9271,39.956,39.8308,39.8404,536178.0
2021-11-16 09:30:00,41.54,41.55,40.86,41.03,382083.0,40.0235,40.0331,39.3683,39.5321,382083.0
2021-11-16 09:40:00,41.01,41.24,40.8,40.86,271424.0,39.5128,39.7344,39.3105,39.3683,271424.0
2021-11-16 09:50:00,40.85,41.01,40.77,40.79,310170.0,39.3587,39.5128,39.2816,39.3009,310170.0
2021-11-16 10:00:00,40.79,40.94,40.37,40.39,290814.0,39.3009,39.4454,38.8962,38.9155,290814.0
2021-11-16 10:10:00,40.39,40.47,40.1,40.16,219602.0,38.9155,38.9925,38.636,38.6939,219602.0
2021-11-16 10:20:00,40.17,40.33,40.11,40.15,214465.0,38.7035,38.8576,38.6457,38.6842,214465.0
2021-11-16 10:30:00,40.14,40.31,40.06,40.11,200840.0,38.6746,38.8384,38.5975,38.6457,200840.0
2021-11-16 10:40:00,40.11,40.13,39.88,40.02,231431.0,38.6457,38.6649,38.4241,38.559,231431.0
2021-11-16 10:50:00,40.03,40.25,40.01,40.08,107905.0,38.5686,38.7806,38.5493,38.6168,107905.0
2021-11-16 11:00:00,40.08,40.18,40.02,40.09,135522.0,38.6168,38.7131,38.559,38.6264,135522.0
2021-11-16 11:10:00,40.1,40.3,40.03,40.22,78836.0,38.636,38.8287,38.5686,38.7517,78836.0
2021-11-16 11:20:00,40.22,40.44,40.19,40.42,139124.0,38.7517,38.9636,38.7228,38.9444,139124.0
2021-11-16 11:30:00,40.41,40.42,40.32,40.41,80657.0,38.9347,38.9444,38.848,38.9347,80657.0
2021-11-16 11:40:00,40.4,40.58,40.39,40.58,75602.0,38.9251,39.0985,38.9155,39.0985,75602.0
2021-11-16 11:50:00,40.58,40.74,40.57,40.71,135006.0,39.0985,39.2527,39.0889,39.2238,135006.0
2021-11-16 12:00:00,40.7,40.86,40.66,40.85,66477.0,39.2141,39.3683,39.1756,39.3587,66477.0
2021-11-16 12:10:00,40.86,40.9,40.83,40.9,57982.0,39.3683,39.4068,39.3394,39.4068,57982.0
2021-11-16 12:20:00,40.89,40.95,40.86,40.93,63913.0,39.3972,39.455,39.3683,39.4357,63913.0
2021-11-16 12:30:00,40.94,41.03,40.92,41.02,66970.0,39.4454,39.5321,39.4261,39.5225,66970.0
2021-11-16 12:40:00,41.01,41.03,40.88,40.9,76675.0,39.5128,39.5321,39.3876,39.4068,76675.0
2021-11-16 12:50:00,40.9,40.9,40.82,40.89,48429.0,39.4068,39.4068,39.3298,39.3972,48429.0
2021-11-16 13:00:00,40.89,40.92,40.74,40.77,104253.0,39.3972,39.4261,39.2527,39.2816,104253.0
2021-11-16 13:10:00,40.77,40.86,40.75,40.82,51624.0,39.2816,39.3683,39.2623,39.3298,51624.0
2021-11-16 13:20:00,40.81,40.83,40.73,40.77,49423.0,39.3201,39.3394,39.243,39.2816,49423.0
2021-11-16 13:30:00,40.77,40.8,40.65,40.67,34827.0,39.2816,39.3105,39.166,39.1852,34827.0
2021-11-16 13:40:00,40.66,40.68,40.61,40.68,77076.0,39.1756,39.1949,39.1274,39.1949,77076.0
2021-11-16 13:50:00,40.68,40.73,40.63,40.64,148412.0,39.1949,39.243,39.1467,39.1563,148412.0
2021-11-16 14:00:00,40.65,40.8,40.64,40.8,158388.0,39.166,39.3105,39.1563,39.3105,158388.0
2021-11-16 14:10:00,40.79,40.86,40.7,40.74,128779.0,39.3009,39.3683,39.2141,39.2527,128779.0
2021-11-16 14:20:00,40.75,40.78,40.67,40.78,160922.0,39.2623,39.2912,39.1852,39.2912,160922.0
2021-11-16 14:30:00,40.77,40.82,40.75,40.77,122867.0,39.2816,39.3298,39.2623,39.2816,122867.0
2021-11-16 14:40:00,40.77,40.77,40.71,40.77,39610.0,39.2816,39.2816,39.2238,39.2816,39610.0
2021-11-16 14:50:00,40.76,40.8,40.75,40.76,36567.0,39.2719,39.3105,39.2623,39.2719,36567.0
2021-11-16 15:00:00,40.76,40.76,40.69,40.7,36200.0,39.2719,39.2719,39.2045,39.2141,36200.0
2021-11-16 15:10:00,40.69,40.73,40.63,40.69,156166.0,39.2045,39.243,39.1467,39.2045,156166.0
2021-11-16 15:20:00,40.68,40.77,40.65,40.72,185483.0,39.1949,39.2816,39.166,39.2334,185483.0
2021-11-16 15:30:00,40.72,40.81,40.64,40.76,181676.0,39.2334,39.3201,39.1563,39.2719,181676.0
2021-11-16 15:40:00,40.76,40.79,40.71,40.75,141821.0,39.2719,39.3009,39.2238,39.2623,141821.0
2021-11-16 15:50:00,40.75,40.77,40.62,40.64,338980.0,39.2623,39.2816,39.1371,39.1563,338980.0
2021-11-17 09:30:00,40.24,40.58,40.11,40.27,232240.0,38.7709,39.0985,38.6457,38.7998,232240.0
2021-11-17 09:40:00,40.25,40.71,40.21,40.59,166061.0,38.7806,39.2238,38.742,39.1082,166061.0
2021-11-17 09:50:00,40.56,40.61,40.03,40.08,110336.0,39.0793,39.1274,38.5686,38.6168,110336.0
2021-11-17 10:00:00,40.07,40.26,39.8,39.87,193035.0,38.6071,38.7902,38.347,38.4144,193035.0
2021-11-17 10:10:00,39.87,39.95,39.72,39.73,118205.0,38.4144,38.4915,38.2699,38.2796,118205.0
2021-11-17 10:20:00,39.73,39.83,39.6,39.78,156543.0,38.2796,38.3759,38.1543,38.3277,156543.0
2021-11-17 10:30:00,39.79,39.95,39.78,39.95,93360.0,38.3374,38.4915,38.3277,38.4915,93360.0
2021-11-17 10:40:00,39.97,39.98,39.62,39.64,80062.0,38.5108,38.5204,38.1736,38.1928,80062.0
2021-11-17 10:50:00,39.64,39.69,39.55,39.65,129451.0,38.1928,38.241,38.1061,38.2025,129451.0
2021-11-17 11:00:00,39.65,39.7,39.61,39.7,78644.0,38.2025,38.2506,38.1639,38.2506,78644.0
2021-11-17 11:10:00,39.71,39.77,39.54,39.55,111546.0,38.2603,38.3181,38.0965,38.1061,111546.0
2021-11-17 11:20:00,39.55,39.62,39.52,39.58,67973.0,38.1061,38.1736,38.0772,38.135,67973.0
2021-11-17 11:30:00,39.58,39.7,39.56,39.62,79617.0,38.135,38.2506,38.1158,38.1736,79617.0
2021-11-17 11:40:00,39.62,39.67,39.56,39.59,133160.0,38.1736,38.2217,38.1158,38.1447,133160.0
2021-11-17 11:50:00,39.59,39.66,39.59,39.61,46600.0,38.1447,38.2121,38.1447,38.1639,46600.0
2021-11-17 12:00:00,39.61,39.62,39.28,39.31,171603.0,38.1639,38.1736,37.846,37.8749,171603.0
2021-11-17 12:10:00,39.31,39.31,39.13,39.17,211934.0,37.8749,37.8749,37.7015,37.74,211934.0
2021-11-17 12:20:00,39.18,39.35,39.11,39.12,112975.0,37.7496,37.9134,37.6822,37.6918,112975.0
2021-11-17 12:30:00,39.12,39.27,39.07,39.23,146159.0,37.6918,37.8363,37.6436,37.7978,146159.0
2021-11-17 12:40:00,39.24,39.29,39.18,39.24,141389.0,37.8074,37.8556,37.7496,37.8074,141389.0
2021-11-17 12:50:00,39.22,39.25,39.08,39.1,66685.0,37.7882,37.8171,37.6533,37.6726,66685.0
2021-11-17 13:00:00,39.09,39.18,39.04,39.07,88317.0,37.6629,37.7496,37.6147,37.6436,88317.0
2021-11-17 13:10:00,39.07,39.14,39.01,39.02,76794.0,37.6436,37.7111,37.5858,37.5955,76794.0
2021-11-17 13:20:00,39.02,39.11,39.02,39.08,66340.0,37.5955,37.6822,37.5955,37.6533,66340.0
2021-11-17 13:30:00,39.09,39.17,39.06,39.08,77861.0,37.6629,37.74,37.634,37.6533,77861.0
2021-11-17 13:40:00,39.08,39.14,39.07,39.12,73508.0,37.6533,37.7111,37.6436,37.6918,73508.0
2021-11-17 13:50:00,39.13,39.23,39.11,39.17,103368.0,37.7015,37.7978,37.6822,37.74,103368.0
2021-11-17 14:00:00,39.18,39.2,39.13,39.19,74287.0,37.7496,37.7689,37.7015,37.7593,74287.0
2021-11-17 14:10:00,39.2,39.34,39.19,39.32,132137.0,37.7689,37.9038,37.7593,37.8845,132137.0
2021-11-17 14:20:00,39.32,39.44,39.27,39.41,93776.0,37.8845,38.0001,37.8363,37.9712,93776.0
2021-11-17 14:30:00,39.41,39.47,39.4,39.44,60112.0,37.9712,38.029,37.9616,38.0001,60112.0
2021-11-17 14:40:00,39.43,39.44,39.31,39.4,69122.0,37.9905,38.0001,37.8749,37.9616,69122.0
2021-11-17 14:50:00,39.39,39.4,39.25,39.29,87264.0,37.952,37.9616,37.8171,37.8556,87264.0
2021-11-17 15:00:00,39.29,39.41,39.24,39.38,108456.0,37.8556,37.9712,37.8074,37.9423,108456.0
2021-11-17 15:10:00,39.37,39.51,39.35,39.41,70685.0,37.9327,38.0676,37.9134,37.9712,70685.0
2021-11-17 15:20:00,39.42,39.46,39.38,39.39,71534.0,37.9809,38.0194,37.9423,37.952,71534.0
2021-11-17 15:30:00,39.39,39.39,39.24,39.27,182488.0,37.952,37.952,37.8074,37.8363,182488.0
2021-11-17 15:40:00,39.27,39.32,39.22,39.26,214976.0,37.8363,37.8845,37.7882,37.8267,214976.0
2021-11-17 15:50:00,39.25,39.3,39.2,39.28,384496.0,37.8171,37.8652,37.7689,37.846,384496.0
2021-11-18 09:30:00,39.33,39.4,38.88,39.13,294648.0,37.8942,37.9616,37.4606,37.7015,294648.0
2021-11-18 09:40:00,39.14,39.24,38.69,38.71,208051.0,37.7111,37.8074,37.2775,37.2968,208051.0
2021-11-18 09:50:00,38.72,38.74,38.58,38.68,125758.0,37.3064,37.3257,37.1715,37.2679,125758.0
2021-11-18 10:00:00,38.68,38.79,38.35,38.35,267278.0,37.2679,37.3739,36.9499,36.9499,267278.0
2021-11-18 10:10:00,38.35,38.36,38.14,38.19,194002.0,36.9499,36.9596,36.7476,36.7958,194002.0
2021-11-18 10:20:00,38.17,38.37,38.13,38.35,114993.0,36.7765,36.9692,36.738,36.9499,114993.0
2021-11-18 10:30:00,38.34,38.51,38.22,38.31,153008.0,36.9403,37.1041,36.8247,36.9114,153008.0
2021-11-18 10:40:00,38.33,38.45,38.3,38.45,125843.0,36.9307,37.0463,36.9018,37.0463,125843.0
2021-11-18 10:50:00,38.44,38.53,38.32,38.41,92781.0,37.0366,37.1234,36.921,37.0077,92781.0
2021-11-18 11:00:00,38.41,38.5,38.23,38.45,140078.0,37.0077,37.0945,36.8343,37.0463,140078.0
2021-11-18 11:10:00,38.45,38.6,38.44,38.55,109791.0,37.0463,37.1908,37.0366,37.1426,109791.0
2021-11-18 11:20:00,38.57,38.76,38.57,38.7,256052.0,37.1619,37.345,37.1619,37.2872,256052.0
2021-11-18 11:30:00,38.7,38.78,38.6,38.65,113595.0,37.2872,37.3642,37.1908,37.239,113595.0
2021-11-18 11:40:00,38.66,38.73,38.6,38.62,84647.0,37.2486,37.3161,37.1908,37.2101,84647.0
2021-11-18 11:50:00,38.61,38.7,38.6,38.66,60514.0,37.2004,37.2872,37.1908,37.2486,60514.0
2021-11-18 12:00:00,38.66,38.71,38.63,38.64,54481.0,37.2486,37.2968,37.2197,37.2293,54481.0
2021-11-18 12:10:00,38.65,38.77,38.64,38.71,65760.0,37.239,37.3546,37.2293,37.2968,65760.0
2021-11-18 12:20:00,38.7,38.82,38.7,38.8,56688.0,37.2872,37.4028,37.2872,37.3835,56688.0
2021-11-18 12:30:00,38.8,38.87,38.77,38.83,52389.0,37.3835,37.4509,37.3546,37.4124,52389.0
2021-11-18 12:40:00,38.86,38.95,38.81,38.82,87779.0,37.4413,37.528,37.3931,37.4028,87779.0
2021-11-18 12:50:00,38.82,38.83,38.67,38.68,79980.0,37.4028,37.4124,37.2582,37.2679,79980.0
2021-11-18 13:00:00,38.67,38.71,38.62,38.65,79069.0,37.2582,37.2968,37.2101,37.239,79069.0
2021-11-18 13:10:00,38.65,38.71,38.54,38.55,78683.0,37.239,37.2968,37.133,37.1426,78683.0
2021-11-18 13:20:00,38.55,38.55,38.45,38.52,80406.0,37.1426,37.1426,37.0463,37.1137,80406.0
2021-11-18 13:30:00,38.52,38.53,38.43,38.44,113206.0,37.1137,37.1234,37.027,37.0366,113206.0
2021-11-18 13:40:00,38.43,38.52,38.41,38.52,91970.0,37.027,37.1137,37.0077,37.1137,91970.0
2021-11-18 13:50:00,38.51,38.57,38.46,38.57,68737.0,37.1041,37.1619,37.0559,37.1619,68737.0
2021-11-18 14:00:00,38.56,38.63,38.49,38.49,62692.0,37.1523,37.2197,37.0848,37.0848,62692.0
2021-11-18 14:10:00,38.49,38.49,38.4,38.41,52103.0,37.0848,37.0848,36.9981,37.0077,52103.0
2021-11-18 14:20:00,38.41,38.44,38.36,38.41,87655.0,37.0077,37.0366,36.9596,37.0077,87655.0
2021-11-18 14:30:00,38.41,38.54,38.38,38.51,59846.0,37.0077,37.133,36.9788,37.1041,59846.0
2021-11-18 14:40:00,38.51,38.58,38.5,38.57,65251.0,37.1041,37.1715,37.0945,37.1619,65251.0
2021-11-18 14:50:00,38.57,38.59,38.53,38.54,111919.0,37.1619,37.1812,37.1234,37.133,111919.0
2021-11-18 15:00:00,38.55,38.57,38.46,38.47,157894.0,37.1426,37.1619,37.0559,37.0656,157894.0
2021-11-18 15:10:00,38.47,38.51,38.45,38.48,50249.0,37.0656,37.1041,37.0463,37.0752,50249.0
2021-11-18 15:20:00,38.48,38.54,38.45,38.52,133540.0,37.0752,37.133,37.0463,37.1137,133540.0
2021-11-18 15:30:00,38.52,38.59,38.34,38.34,117371.0,37.1137,37.1812,36.9403,36.9403,117371.0
2021-11-18 15:40:00,38.34,38.47,38.31,38.37,274119.0,36.9403,37.0656,36.9114,36.9692,274119.0
2021-11-18 15:50:00,38.37,38.57,38.36,38.54,328084.0,36.9692,37.1619,36.9596,37.133,328084.0
2021-11-19 09:30:00,38.02,38.45,37.82,38.14,453806.0,36.632,37.0463,36.4393,36.7476,453806.0
2021-11-19 09:40:00,38.1,38.47,38.04,38.4,130403.0,36.7091,37.0656,36.6512,36.9981,130403.0
2021-11-19 09:50:00,38.41,38.44,38.08,38.18,179016.0,37.0077,37.0366,36.6898,36.7861,179016.0
2021-11-19 10:00:00,38.16,38.19,37.98,38.1,104980.0,36.7669,36.7958,36.5934,36.7091,104980.0
2021-11-19 10:10:00,38.1,38.37,38.09,38.36,127890.0,36.7091,36.9692,36.6994,36.9596,127890.0
2021-11-19 10:20:00,38.37,38.46,38.32,38.33,136099.0,36.9692,37.0559,36.921,36.9307,136099.0
2021-11-19 10:30:00,38.32,38.49,38.22,38.49,162462.0,36.921,37.0848,36.8247,37.0848,162462.0
2021-11-19 10:40:00,38.5,38.73,38.48,38.7,207612.0,37.0945,37.3161,37.0752,37.2872,207612.0
2021-11-19 10:50:00,38.7,38.79,38.57,38.71,185454.0,37.2872,37.3739,37.1619,37.2968,185454.0
2021-11-19 11:00:00,38.7,38.71,38.48,38.51,90115.0,37.2872,37.2968,37.0752,37.1041,90115.0
2021-11-19 11:10:00,38.52,38.61,38.52,38.54,84208.0,37.1137,37.2004,37.1137,37.133,84208.0
2021-11-19 11:20:00,38.53,38.58,38.45,38.5,98298.0,37.1234,37.1715,37.0463,37.0945,98298.0
2021-11-19 11:30:00,38.5,38.55,38.45,38.5,44399.0,37.0945,37.1426,37.0463,37.0945,44399.0
2021-11-19 11:40:00,38.5,38.54,38.43,38.43,64898.0,37.0945,37.133,37.027,37.027,64898.0
2021-11-19 11:50:00,38.44,38.49,38.38,38.48,31185.0,37.0366,37.0848,36.9788,37.0752,31185.0
2021-11-19 12:00:00,38.48,38.5,38.34,38.36,62133.0,37.0752,37.0945,36.9403,36.9596,62133.0
2021-11-19 12:10:00,38.35,38.52,38.35,38.52,26648.0,36.9499,37.1137,36.9499,37.1137,26648.0
2021-11-19 12:20:00,38.51,38.55,38.49,38.52,44478.0,37.1041,37.1426,37.0848,37.1137,44478.0
2021-11-19 12:30:00,38.52,38.64,38.49,38.62,50588.0,37.1137,37.2293,37.0848,37.2101,50588.0
2021-11-19 12:40:00,38.63,38.67,38.55,38.56,138368.0,37.2197,37.2582,37.1426,37.1523,138368.0
2021-11-19 12:50:00,38.56,38.67,38.5,38.5,126864.0,37.1523,37.2582,37.0945,37.0945,126864.0
2021-11-19 13:00:00,38.5,38.51,38.39,38.4,60717.0,37.0945,37.1041,36.9885,36.9981,60717.0
2021-11-19 13:10:00,38.4,38.47,38.38,38.41,53788.0,36.9981,37.0656,36.9788,37.0077,53788.0
2021-11-19 13:20:00,38.41,38.42,38.29,38.33,69692.0,37.0077,37.0174,36.8921,36.9307,69692.0
2021-11-19 13:30:00,38.33,38.33,38.24,38.28,85741.0,36.9307,36.9307,36.8439,36.8825,85741.0
2021-11-19 13:40:00,38.27,38.3,38.21,38.24,43615.0,36.8729,36.9018,36.815,36.8439,43615.0
2021-11-19 13:50:00,38.25,38.38,38.25,38.3,178684.0,36.8536,36.9788,36.8536,36.9018,178684.0
2021-11-19 14:00:00,38.29,38.38,38.28,38.36,63107.0,36.8921,36.9788,36.8825,36.9596,63107.0
2021-11-19 14:10:00,38.36,38.38,38.31,38.33,86065.0,36.9596,36.9788,36.9114,36.9307,86065.0
2021-11-19 14:20:00,38.32,38.33,38.23,38.24,48193.0,36.921,36.9307,36.8343,36.8439,48193.0
2021-11-19 14:30:00,38.24,38.25,38.15,38.19,49062.0,36.8439,36.8536,36.7572,36.7958,49062.0
2021-11-19 14:40:00,38.18,38.19,38.14,38.18,45567.0,36.7861,36.7958,36.7476,36.7861,45567.0
2021-11-19 14:50:00,38.18,38.21,38.16,38.2,69661.0,36.7861,36.815,36.7669,36.8054,69661.0
2021-11-19 15:00:00,38.2,38.26,38.12,38.15,70201.0,36.8054,36.8632,36.7283,36.7572,70201.0
2021-11-19 15:10:00,38.14,38.15,38.05,38.07,96567.0,36.7476,36.7572,36.6609,36.6802,96567.0
2021-11-19 15:20:00,38.07,38.11,38.03,38.05,144966.0,36.6802,36.7187,36.6416,36.6609,144966.0
2021-11-19 15:30:00,38.05,38.14,38.01,38.08,148072.0,36.6609,36.7476,36.6223,36.6898,148072.0
2021-11-19 15:40:00,38.08,38.18,38.08,38.16,182737.0,36.6898,36.7861,36.6898,36.7669,182737.0
2021-11-19 15:50:00,38.16,38.29,38.14,38.26,387112.0,36.7669,36.8921,36.7476,36.8632,387112.0
2021-11-22 09:30:00,39.0,40.78,38.67,39.99,1183582.0,37.5762,39.2912,37.2582,38.5301,1183582.0
2021-11-22 09:40:00,39.99,40.44,39.85,40.37,403784.0,38.5301,38.9636,38.3952,38.8962,403784.0
2021-11-22 09:50:00,40.33,40.34,39.93,40.05,235930.0,38.8576,38.8673,38.4722,38.5879,235930.0
2021-11-22 10:00:00,40.05,40.42,40.05,40.22,277280.0,38.5879,38.9444,38.5879,38.7517,277280.0
2021-11-22 10:10:00,40.23,40.52,40.11,40.52,207358.0,38.7613,39.0407,38.6457,39.0407,207358.0
2021-11-22 10:20:00,40.52,40.54,40.29,40.33,197837.0,39.0407,39.06,38.8191,38.8576,197837.0
2021-11-22 10:30:00,40.34,40.59,40.33,40.5,264049.0,38.8673,39.1082,38.8576,39.0214,264049.0
2021-11-22 10:40:00,40.5,40.57,40.48,40.5,224915.0,39.0214,39.0889,39.0022,39.0214,224915.0
2021-11-22 10:50:00,40.51,40.59,40.32,40.36,171169.0,39.0311,39.1082,38.848,38.8866,171169.0
2021-11-22 11:00:00,40.36,40.43,40.19,40.39,151955.0,38.8866,38.954,38.7228,38.9155,151955.0
2021-11-22 11:10:00,40.4,40.61,40.4,40.49,244549.0,38.9251,39.1274,38.9251,39.0118,244549.0
2021-11-22 11:20:00,40.5,40.74,40.5,40.51,180251.0,39.0214,39.2527,39.0214,39.0311,180251.0
2021-11-22 11:30:00,40.51,40.61,40.46,40.53,231032.0,39.0311,39.1274,38.9829,39.0503,231032.0
2021-11-22 11:40:00,40.52,40.55,40.37,40.48,231891.0,39.0407,39.0696,38.8962,39.0022,231891.0
2021-11-22 11:50:00,40.48,40.49,40.09,40.27,259392.0,39.0022,39.0118,38.6264,38.7998,259392.0
2021-11-22 12:00:00,40.26,40.44,40.22,40.23,126163.0,38.7902,38.9636,38.7517,38.7613,126163.0
2021-11-22 12:10:00,40.23,40.43,40.23,40.34,84472.0,38.7613,38.954,38.7613,38.8673,84472.0
2021-11-22 12:20:00,40.37,40.54,40.3,40.52,119368.0,38.8962,39.06,38.8287,39.0407,119368.0
2021-11-22 12:30:00,40.54,40.63,40.41,40.46,124354.0,39.06,39.1467,38.9347,38.9829,124354.0
2021-11-22 12:40:00,40.45,40.49,40.35,40.44,85908.0,38.9733,39.0118,38.8769,38.9636,85908.0
2021-11-22 12:50:00,40.44,40.54,40.33,40.5,107110.0,38.9636,39.06,38.8576,39.0214,107110.0
2021-11-22 13:00:00,40.48,40.55,40.43,40.48,84370.0,39.0022,39.0696,38.954,39.0022,84370.0
2021-11-22 13:10:00,40.48,40.66,40.48,40.62,85081.0,39.0022,39.1756,39.0022,39.1371,85081.0
2021-11-22 13:20:00,40.61,40.69,40.6,40.66,86467.0,39.1274,39.2045,39.1178,39.1756,86467.0
2021-11-22 13:30:00,40.67,40.76,40.61,40.63,79943.0,39.1852,39.2719,39.1274,39.1467,79943.0
2021-11-22 13:40:00,40.63,40.74,40.61,40.68,62648.0,39.1467,39.2527,39.1274,39.1949,62648.0
2021-11-22 13:50:00,40.68,40.73,40.65,40.69,67451.0,39.1949,39.243,39.166,39.2045,67451.0
2021-11-22 14:00:00,40.68,40.88,40.65,40.78,117656.0,39.1949,39.3876,39.166,39.2912,117656.0
2021-11-22 14:10:00,40.76,40.81,40.64,40.68,83311.0,39.2719,39.3201,39.1563,39.1949,83311.0
2021-11-22 14:20:00,40.67,40.74,40.63,40.69,77937.0,39.1852,39.2527,39.1467,39.2045,77937.0
2021-11-22 14:30:00,40.69,40.8,40.67,40.8,78683.0,39.2045,39.3105,39.1852,39.3105,78683.0
2021-11-22 14:40:00,40.8,40.86,40.76,40.82,185178.0,39.3105,39.3683,39.2719,39.3298,185178.0
2021-11-22 14:50:00,40.82,40.91,40.81,40.9,159486.0,39.3298,39.4165,39.3201,39.4068,159486.0
2021-11-22 15:00:00,40.9,40.99,40.84,40.99,147891.0,39.4068,39.4936,39.349,39.4936,147891.0
2021-11-22 15:10:00,40.99,41.0,40.92,40.97,107405.0,39.4936,39.5032,39.4261,39.4743,107405.0
2021-11-22 15:20:00,40.97,40.97,40.85,40.86,127541.0,39.4743,39.4743,39.3587,39.3683,127541.0
2021-11-22 15:30:00,40.87,40.98,40.84,40.85,176115.0,39.3779,39.4839,39.349,39.3587,176115.0
2021-11-22 15:40:00,40.84,40.86,40.72,40.77,180657.0,39.349,39.3683,39.2334,39.2816,180657.0
2021-11-22 15:50:00,40.77,40.77,40.62,40.63,403299.0,39.2816,39.2816,39.1371,39.1467,403299.0
2021-11-23 09:30:00,40.99,41.18,40.39,40.51,312310.0,39.4936,39.6766,38.9155,39.0311,312310.0
2021-11-23 09:40:00,40.51,40.74,40.38,40.43,221510.0,39.0311,39.2527,38.9058,38.954,221510.0
2021-11-23 09:50:00,40.44,40.55,40.28,40.47,120804.0,38.9636,39.0696,38.8095,38.9925,120804.0
2021-11-23 10:00:00,40.47,40.61,40.23,40.26,179125.0,38.9925,39.1274,38.7613,38.7902,179125.0
2021-11-23 10:10:00,40.25,40.53,40.25,40.5,111951.0,38.7806,39.0503,38.7806,39.0214,111951.0
2021-11-23 10:20:00,40.5,40.56,40.25,40.27,152580.0,39.0214,39.0793,38.7806,38.7998,152580.0
2021-11-23 10:30:00,40.26,40.4,40.08,40.13,154540.0,38.7902,38.9251,38.6168,38.6649,154540.0
2021-11-23 10:40:00,40.12,40.28,40.09,40.23,101601.0,38.6553,38.8095,38.6264,38.7613,101601.0
2021-11-23 10:50:00,40.21,40.28,39.95,39.98,129989.0,38.742,38.8095,38.4915,38.5204,129989.0
2021-11-23 11:00:00,39.97,40.03,39.82,39.89,131352.0,38.5108,38.5686,38.3663,38.4337,131352.0
2021-11-23 11:10:00,39.9,40.13,39.89,40.12,96945.0,38.4433,38.6649,38.4337,38.6553,96945.0
2021-11-23 11:20:00,40.12,40.24,40.03,40.24,80607.0,38.6553,38.7709,38.5686,38.7709,80607.0
2021-11-23 11:30:00,40.24,40.34,39.99,40.16,129823.0,38.7709,38.8673,38.5301,38.6939,129823.0
2021-11-23 11:40:00,40.17,40.23,40.05,40.14,50980.0,38.7035,38.7613,38.5879,38.6746,50980.0
2021-11-23 11:50:00,40.13,40.18,39.93,39.96,96479.0,38.6649,38.7131,38.4722,38.5012,96479.0
2021-11-23 12:00:00,39.95,39.98,39.81,39.98,74946.0,38.4915,38.5204,38.3566,38.5204,74946.0
2021-11-23 12:10:00,39.97,40.05,39.83,40.04,110353.0,38.5108,38.5879,38.3759,38.5782,110353.0
2021-11-23 12:20:00,40.04,40.15,40.0,40.1,57652.0,38.5782,38.6842,38.5397,38.636,57652.0
2021-11-23 12:30:00,40.1,40.17,40.08,40.09,45847.0,38.636,38.7035,38.6168,38.6264,45847.0
2021-11-23 12:40:00,40.07,40.07,39.97,40.03,50925.0,38.6071,38.6071,38.5108,38.5686,50925.0
2021-11-23 12:50:00,40.03,40.08,39.93,39.97,58353.0,38.5686,38.6168,38.4722,38.5108,58353.0
2021-11-23 13:00:00,39.95,40.03,39.89,39.93,40591.0,38.4915,38.5686,38.4337,38.4722,40591.0
2021-11-23 13:10:00,39.91,39.91,39.8,39.82,66867.0,38.453,38.453,38.347,38.3663,66867.0
2021-11-23 13:20:00,39.82,39.88,39.79,39.84,62602.0,38.3663,38.4241,38.3374,38.3855,62602.0
2021-11-23 13:30:00,39.83,39.9,39.71,39.71,59651.0,38.3759,38.4433,38.2603,38.2603,59651.0
2021-11-23 13:40:00,39.71,39.76,39.65,39.7,63115.0,38.2603,38.3085,38.2025,38.2506,63115.0
2021-11-23 13:50:00,39.7,39.82,39.64,39.7,62268.0,38.2506,38.3663,38.1928,38.2506,62268.0
2021-11-23 14:00:00,39.7,39.84,39.69,39.82,62993.0,38.2506,38.3855,38.241,38.3663,62993.0
2021-11-23 14:10:00,39.81,39.85,39.72,39.72,55779.0,38.3566,38.3952,38.2699,38.2699,55779.0
2021-11-23 14:20:00,39.72,39.82,39.71,39.78,76073.0,38.2699,38.3663,38.2603,38.3277,76073.0
2021-11-23 14:30:00,39.77,39.84,39.67,39.75,66130.0,38.3181,38.3855,38.2217,38.2988,66130.0
2021-11-23 14:40:00,39.75,39.88,39.73,39.88,62676.0,38.2988,38.4241,38.2796,38.4241,62676.0
2021-11-23 14:50:00,39.88,39.88,39.7,39.72,90865.0,38.4241,38.4241,38.2506,38.2699,90865.0
2021-11-23 15:00:00,39.71,39.75,39.67,39.75,85141.0,38.2603,38.2988,38.2217,38.2988,85141.0
2021-11-23 15:10:00,39.74,39.75,39.61,39.63,111348.0,38.2892,38.2988,38.1639,38.1832,111348.0
2021-11-23 15:20:00,39.63,39.79,39.63,39.7,185808.0,38.1832,38.3374,38.1832,38.2506,185808.0
2021-11-23 15:30:00,39.71,39.87,39.69,39.8,131836.0,38.2603,38.4144,38.241,38.347,131836.0
2021-11-23 15:40:00,39.8,39.83,39.73,39.79,198610.0,38.347,38.3759,38.2796,38.3374,198610.0
2021-11-23 15:50:00,39.79,39.84,39.77,39.8,472575.0,38.3374,38.3855,38.3181,38.347,472575.0
2021-11-24 09:30:00,39.5,39.84,39.36,39.59,222947.0,38.0579,38.3855,37.9231,38.1447,222947.0
2021-11-24 09:40:00,39.59,39.98,39.56,39.94,115160.0,38.1447,38.5204,38.1158,38.4819,115160.0
2021-11-24 09:50:00,39.94,40.13,39.86,40.07,121155.0,38.4819,38.6649,38.4048,38.6071,121155.0
2021-11-24 10:00:00,40.05,40.2,39.95,39.97,118376.0,38.5879,38.7324,38.4915,38.5108,118376.0
2021-11-24 10:10:00,39.97,40.3,39.97,40.29,111068.0,38.5108,38.8287,38.5108,38.8191,111068.0
2021-11-24 10:20:00,40.29,40.46,40.27,40.39,95725.0,38.8191,38.9829,38.7998,38.9155,95725.0
2021-11-24 10:30:00,40.4,40.53,40.38,40.39,179510.0,38.9251,39.0503,38.9058,38.9155,179510.0
2021-11-24 10:40:00,40.39,40.44,40.33,40.39,149151.0,38.9155,38.9636,38.8576,38.9155,149151.0
2021-11-24 10:50:00,40.4,40.48,40.3,40.35,94177.0,38.9251,39.0022,38.8287,38.8769,94177.0
2021-11-24 11:00:00,40.35,40.49,40.34,40.48,90206.0,38.8769,39.0118,38.8673,39.0022,90206.0
2021-11-24 11:10:00,40.48,40.5,40.38,40.47,58681.0,39.0022,39.0214,38.9058,38.9925,58681.0
2021-11-24 11:20:00,40.47,40.52,40.33,40.35,181902.0,38.9925,39.0407,38.8576,38.8769,181902.0
2021-11-24 11:30:00,40.36,40.38,40.23,40.29,111254.0,38.8866,38.9058,38.7613,38.8191,111254.0
2021-11-24 11:40:00,40.29,40.53,40.28,40.48,176872.0,38.8191,39.0503,38.8095,39.0022,176872.0
2021-11-24 11:50:00,40.5,40.56,40.38,40.4,78072.0,39.0214,39.0793,38.9058,38.9251,78072.0
2021-11-24 12:00:00,40.4,40.4,40.15,40.19,160556.0,38.9251,38.9251,38.6842,38.7228,160556.0
2021-11-24 12:10:00,40.19,40.31,40.18,40.25,55888.0,38.7228,38.8384,38.7131,38.7806,55888.0
2021-11-24 12:20:00,40.26,40.27,40.08,40.11,67191.0,38.7902,38.7998,38.6168,38.6457,67191.0
2021-11-24 12:30:00,40.12,40.16,40.1,40.12,39511.0,38.6553,38.6939,38.636,38.6553,39511.0
2021-11-24 12:40:00,40.12,40.16,40.07,40.13,40017.0,38.6553,38.6939,38.6071,38.6649,40017.0
2021-11-24 12:50:00,40.13,40.16,40.04,40.12,67129.0,38.6649,38.6939,38.5782,38.6553,67129.0
2021-11-24 13:00:00,40.11,40.21,40.1,40.19,50354.0,38.6457,38.742,38.636,38.7228,50354.0
2021-11-24 13:10:00,40.19,40.24,40.16,40.23,46048.0,38.7228,38.7709,38.6939,38.7613,46048.0
2021-11-24 13:20:00,40.23,40.3,40.21,40.24,65768.0,38.7613,38.8287,38.742,38.7709,65768.0
2021-11-24 13:30:00,40.24,40.27,40.18,40.22,45699.0,38.7709,38.7998,38.7131,38.7517,45699.0
2021-11-24 13:40:00,40.21,40.3,40.2,40.27,62267.0,38.742,38.8287,38.7324,38.7998,62267.0
2021-11-24 13:50:00,40.29,40.34,40.09,40.11,70312.0,38.8191,38.8673,38.6264,38.6457,70312.0
2021-11-24 14:00:00,40.1,40.14,40.02,40.08,128365.0,38.636,38.6746,38.559,38.6168,128365.0
2021-11-24 14:10:00,40.08,40.14,39.98,40.12,97551.0,38.6168,38.6746,38.5204,38.6553,97551.0
2021-11-24 14:20:00,40.12,40.19,40.07,40.09,50884.0,38.6553,38.7228,38.6071,38.6264,50884.0
2021-11-24 14:30:00,40.09,40.15,40.07,40.12,62645.0,38.6264,38.6842,38.6071,38.6553,62645.0
2021-11-24 14:40:00,40.12,40.21,40.11,40.11,55883.0,38.6553,38.742,38.6457,38.6457,55883.0
2021-11-24 14:50:00,40.11,40.17,40.09,40.14,37496.0,38.6457,38.7035,38.6264,38.6746,37496.0
2021-11-24 15:00:00,40.13,40.21,40.09,40.19,42825.0,38.6649,38.742,38.6264,38.7228,42825.0
2021-11-24 15:10:00,40.2,40.24,40.16,40.18,42296.0,38.7324,38.7709,38.6939,38.7131,42296.0
2021-11-24 15:20:00,40.19,40.22,40.13,40.16,48288.0,38.7228,38.7517,38.6649,38.6939,48288.0
2021-11-24 15:30:00,40.16,40.17,40.09,40.1,83842.0,38.6939,38.7035,38.6264,38.636,83842.0
2021-11-24 15:40:00,40.1,40.11,40.04,40.05,153802.0,38.636,38.6457,38.5782,38.5879,153802.0
2021-11-24 15:50:00,40.06,40.09,40.0,40.01,320697.0,38.5975,38.6264,38.5397,38.5493,320697.0
2021-11-26 09:30:00,37.33,37.76,37.01,37.7,1961279.0,35.9672,36.3815,35.6589,36.3237,1961279.0
2021-11-26 09:40:00,37.67,37.69,37.07,37.52,1262432.0,36.2948,36.314,35.7167,36.1502,1262432.0
2021-11-26 09:50:00,37.52,37.98,37.48,37.8,829298.0,36.1502,36.5934,36.1117,36.42,829298.0
2021-11-26 10:00:00,37.78,37.82,37.23,37.36,470512.0,36.4007,36.4393,35.8708,35.9961,470512.0
2021-11-26 10:10:00,37.37,37.67,37.16,37.18,1020307.0,36.0057,36.2948,35.8034,35.8226,1020307.0
2021-11-26 10:20:00,37.18,37.53,37.14,37.53,903747.0,35.8226,36.1599,35.7841,36.1599,903747.0
2021-11-26 10:30:00,37.52,37.55,37.25,37.35,239861.0,36.1502,36.1791,35.8901,35.9864,239861.0
2021-11-26 10:40:00,37.36,37.4,36.88,36.94,565856.0,35.9961,36.0346,35.5336,35.5914,565856.0
2021-11-26 10:50:00,36.94,36.96,36.68,36.78,325605.0,35.5914,35.6107,35.3409,35.4372,325605.0
2021-11-26 11:00:00,36.78,37.06,36.63,37.04,636019.0,35.4372,35.707,35.2927,35.6878,636019.0
2021-11-26 11:10:00,37.05,37.07,36.65,36.69,337292.0,35.6974,35.7167,35.312,35.3505,337292.0
2021-11-26 11:20:00,36.7,36.79,36.61,36.71,380472.0,35.3602,35.4469,35.2735,35.3698,380472.0
2021-11-26 11:30:00,36.7,36.88,36.62,36.88,408719.0,35.3602,35.5336,35.2831,35.5336,408719.0
2021-11-26 11:40:00,36.89,36.9,36.61,36.79,412878.0,35.5432,35.5529,35.2735,35.4469,412878.0
2021-11-26 11:50:00,36.79,36.91,36.71,36.9,279965.0,35.4469,35.5625,35.3698,35.5529,279965.0
2021-11-26 12:00:00,36.89,37.06,36.88,37.02,363774.0,35.5432,35.707,35.5336,35.6685,363774.0
2021-11-26 12:10:00,37.01,37.36,36.97,37.28,465143.0,35.6589,35.9961,35.6203,35.919,465143.0
2021-11-26 12:20:00,37.28,37.44,37.25,37.41,284294.0,35.919,36.0732,35.8901,36.0442,284294.0
2021-11-26 12:30:00,37.4,37.71,37.38,37.7,377636.0,36.0346,36.3333,36.0153,36.3237,377636.0
2021-11-26 12:40:00,37.69,37.85,37.62,37.8,592280.0,36.314,36.4682,36.2466,36.42,592280.0
2021-11-26 12:50:00,37.8,37.92,37.63,37.84,951886.0,36.42,36.5356,36.2562,36.4586,951886.0
2021-11-29 09:30:00,37.96,38.4,37.9,38.07,781161.0,36.5742,36.9981,36.5164,36.6802,781161.0
2021-11-29 09:40:00,38.07,38.22,37.77,37.78,471404.0,36.6802,36.8247,36.3911,36.4007,471404.0
2021-11-29 09:50:00,37.77,38.4,37.75,38.3,404855.0,36.3911,36.9981,36.3718,36.9018,404855.0
2021-11-29 10:00:00,38.3,38.5,38.24,38.33,387786.0,36.9018,37.0945,36.8439,36.9307,387786.0
2021-11-29 10:10:00,38.32,38.49,38.26,38.32,256434.0,36.921,37.0848,36.8632,36.921,256434.0
2021-11-29 10:20:00,38.31,38.39,38.0,38.01,153866.0,36.9114,36.9885,36.6127,36.6223,153866.0
2021-11-29 10:30:00,38.02,38.07,37.61,37.66,298910.0,36.632,36.6802,36.2369,36.2851,298910.0
2021-11-29 10:40:00,37.65,37.81,37.6,37.61,165316.0,36.2755,36.4296,36.2273,36.2369,165316.0
2021-11-29 10:50:00,37.61,37.83,37.5,37.82,159616.0,36.2369,36.4489,36.131,36.4393,159616.0
2021-11-29 11:00:00,37.82,38.05,37.8,37.98,241047.0,36.4393,36.6609,36.42,36.5934,241047.0
2021-11-29 11:10:00,37.98,38.05,37.8,37.81,121101.0,36.5934,36.6609,36.42,36.4296,121101.0
2021-11-29 11:20:00,37.81,37.88,37.57,37.61,209315.0,36.4296,36.4971,36.1984,36.2369,209315.0
2021-11-29 11:30:00,37.61,37.66,37.25,37.42,168954.0,36.2369,36.2851,35.8901,36.0539,168954.0
2021-11-29 11:40:00,37.42,37.62,37.4,37.45,249149.0,36.0539,36.2466,36.0346,36.0828,249149.0
2021-11-29 11:50:00,37.42,37.44,37.31,37.37,127044.0,36.0539,36.0732,35.9479,36.0057,127044.0
2021-11-29 12:00:00,37.37,37.51,37.36,37.46,109076.0,36.0057,36.1406,35.9961,36.0924,109076.0
2021-11-29 12:10:00,37.46,37.64,37.41,37.63,137342.0,36.0924,36.2659,36.0442,36.2562,137342.0
2021-11-29 12:20:00,37.62,37.84,37.56,37.8,84051.0,36.2466,36.4586,36.1888,36.42,84051.0
2021-11-29 12:30:00,37.8,37.88,37.75,37.76,201850.0,36.42,36.4971,36.3718,36.3815,201850.0
2021-11-29 12:40:00,37.76,37.79,37.64,37.65,83288.0,36.3815,36.4104,36.2659,36.2755,83288.0
2021-11-29 12:50:00,37.65,37.72,37.63,37.7,88154.0,36.2755,36.3429,36.2562,36.3237,88154.0
2021-11-29 13:00:00,37.7,37.73,37.65,37.72,85573.0,36.3237,36.3526,36.2755,36.3429,85573.0
2021-11-29 13:10:00,37.73,37.76,37.47,37.49,81263.0,36.3526,36.3815,36.1021,36.1213,81263.0
2021-11-29 13:20:00,37.49,37.5,37.4,37.45,98121.0,36.1213,36.131,36.0346,36.0828,98121.0
2021-11-29 13:30:00,37.45,37.64,37.42,37.49,163673.0,36.0828,36.2659,36.0539,36.1213,163673.0
2021-11-29 13:40:00,37.49,37.54,37.46,37.5,114363.0,36.1213,36.1695,36.0924,36.131,114363.0
2021-11-29 13:50:00,37.5,37.56,37.48,37.55,59567.0,36.131,36.1888,36.1117,36.1791,59567.0
2021-11-29 14:00:00,37.55,37.61,37.5,37.52,66954.0,36.1791,36.2369,36.131,36.1502,66954.0
2021-11-29 14:10:00,37.52,37.62,37.5,37.53,83977.0,36.1502,36.2466,36.131,36.1599,83977.0
2021-11-29 14:20:00,37.52,37.6,37.49,37.53,78204.0,36.1502,36.2273,36.1213,36.1599,78204.0
2021-11-29 14:30:00,37.53,37.57,37.45,37.48,111677.0,36.1599,36.1984,36.0828,36.1117,111677.0
2021-11-29 14:40:00,37.48,37.59,37.47,37.5,142120.0,36.1117,36.2177,36.1021,36.131,142120.0
2021-11-29 14:50:00,37.5,37.53,37.38,37.44,213227.0,36.131,36.1599,36.0153,36.0732,213227.0
2021-11-29 15:00:00,37.43,37.55,37.41,37.51,247994.0,36.0635,36.1791,36.0442,36.1406,247994.0
2021-11-29 15:10:00,37.5,37.55,37.45,37.49,219437.0,36.131,36.1791,36.0828,36.1213,219437.0
2021-11-29 15:20:00,37.5,37.53,37.42,37.48,226786.0,36.131,36.1599,36.0539,36.1117,226786.0
2021-11-29 15:30:00,37.48,37.52,37.26,37.29,270026.0,36.1117,36.1502,35.8997,35.9286,270026.0
2021-11-29 15:40:00,37.3,37.36,37.2,37.36,333795.0,35.9383,35.9961,35.8419,35.9961,333795.0
2021-11-29 15:50:00,37.35,37.38,37.23,37.26,697481.0,35.9864,36.0153,35.8708,35.8997,697481.0
2021-11-30 09:30:00,36.5,37.13,36.49,36.88,476792.0,35.1675,35.7745,35.1578,35.5336,476792.0
2021-11-30 09:40:00,36.88,37.09,36.78,36.79,316304.0,35.5336,35.7359,35.4372,35.4469,316304.0
2021-11-30 09:50:00,36.78,36.81,36.51,36.58,329607.0,35.4372,35.4662,35.1771,35.2446,329607.0
2021-11-30 10:00:00,36.56,36.7,36.39,36.61,317219.0,35.2253,35.3602,35.0615,35.2735,317219.0
2021-11-30 10:10:00,36.6,36.62,36.32,36.39,256888.0,35.2638,35.2831,34.994,35.0615,256888.0
2021-11-30 10:20:00,36.39,36.5,36.28,36.36,312566.0,35.0615,35.1675,34.9555,35.0326,312566.0
2021-11-30 10:30:00,36.36,36.56,36.34,36.35,221752.0,35.0326,35.2253,35.0133,35.0229,221752.0
2021-11-30 10:40:00,36.36,36.4,36.06,36.06,201042.0,35.0326,35.0711,34.7435,34.7435,201042.0
2021-11-30 10:50:00,36.07,36.16,35.86,35.87,269697.0,34.7532,34.8399,34.5508,34.5605,269697.0
2021-11-30 11:00:00,35.87,35.97,35.75,35.78,300722.0,34.5605,34.6568,34.4449,34.4738,300722.0
2021-11-30 11:10:00,35.78,35.86,35.66,35.75,368883.0,34.4738,34.5508,34.3581,34.4449,368883.0
2021-11-30 11:20:00,35.74,35.77,35.53,35.62,332310.0,34.4352,34.4641,34.2329,34.3196,332310.0
2021-11-30 11:30:00,35.61,35.77,35.46,35.51,511492.0,34.31,34.4641,34.1654,34.2136,511492.0
2021-11-30 11:40:00,35.51,35.53,35.28,35.35,274847.0,34.2136,34.2329,33.992,34.0595,274847.0
2021-11-30 11:50:00,35.34,35.44,35.27,35.43,211958.0,34.0498,34.1462,33.9824,34.1365,211958.0
2021-11-30 12:00:00,35.42,35.45,35.24,35.43,412875.0,34.1269,34.1558,33.9535,34.1365,412875.0
2021-11-30 12:10:00,35.43,35.54,35.36,35.52,247958.0,34.1365,34.2425,34.0691,34.2232,247958.0
2021-11-30 12:20:00,35.52,35.65,35.39,35.64,234939.0,34.2232,34.3485,34.098,34.3389,234939.0
2021-11-30 12:30:00,35.65,35.81,35.64,35.8,348603.0,34.3485,34.5027,34.3389,34.493,348603.0
2021-11-30 12:40:00,35.8,35.81,35.55,35.67,240844.0,34.493,34.5027,34.2522,34.3678,240844.0
2021-11-30 12:50:00,35.69,35.82,35.6,35.65,217108.0,34.387,34.5123,34.3003,34.3485,217108.0
2021-11-30 13:00:00,35.65,35.67,35.39,35.41,349436.0,34.3485,34.3678,34.098,34.1173,349436.0
2021-11-30 13:10:00,35.41,35.46,35.32,35.36,248157.0,34.1173,34.1654,34.0306,34.0691,248157.0
2021-11-30 13:20:00,35.36,35.46,35.33,35.37,273530.0,34.0691,34.1654,34.0402,34.0787,273530.0
2021-11-30 13:30:00,35.36,35.61,35.35,35.54,258258.0,34.0691,34.31,34.0595,34.2425,258258.0
2021-11-30 13:40:00,35.53,35.54,35.47,35.5,163553.0,34.2329,34.2425,34.1751,34.204,163553.0
2021-11-30 13:50:00,35.5,35.53,35.43,35.53,158231.0,34.204,34.2329,34.1365,34.2329,158231.0
2021-11-30 14:00:00,35.53,35.71,35.53,35.63,229663.0,34.2329,34.4063,34.2329,34.3292,229663.0
2021-11-30 14:10:00,35.63,35.66,35.47,35.52,330602.0,34.3292,34.3581,34.1751,34.2232,330602.0
2021-11-30 14:20:00,35.52,35.58,35.39,35.4,242680.0,34.2232,34.2811,34.098,34.1076,242680.0
2021-11-30 14:30:00,35.4,35.61,35.4,35.58,400625.0,34.1076,34.31,34.1076,34.2811,400625.0
2021-11-30 14:40:00,35.59,35.67,35.49,35.52,165927.0,34.2907,34.3678,34.1943,34.2232,165927.0
2021-11-30 14:50:00,35.52,35.66,35.5,35.56,188061.0,34.2232,34.3581,34.204,34.2618,188061.0
2021-11-30 15:00:00,35.55,35.65,35.49,35.51,318812.0,34.2522,34.3485,34.1943,34.2136,318812.0
2021-11-30 15:10:00,35.51,35.62,35.45,35.54,288526.0,34.2136,34.3196,34.1558,34.2425,288526.0
2021-11-30 15:20:00,35.54,35.69,35.49,35.5,303803.0,34.2425,34.387,34.1943,34.204,303803.0
2021-11-30 15:30:00,35.51,35.76,35.49,35.73,441784.0,34.2136,34.4545,34.1943,34.4256,441784.0
2021-11-30 15:40:00,35.73,35.84,35.65,35.73,367727.0,34.4256,34.5316,34.3485,34.4256,367727.0
2021-11-30 15:50:00,35.72,35.73,35.56,35.63,1085539.0,34.4159,34.4256,34.2618,34.3292,1085539.0
2021-12-01 09:30:00,36.3,36.51,36.04,36.13,501202.0,34.9748,35.1771,34.7243,34.811,501202.0
2021-12-01 09:40:00,36.12,36.46,36.1,36.41,186105.0,34.8013,35.1289,34.7821,35.0808,186105.0
2021-12-01 09:50:00,36.41,36.84,36.41,36.81,157175.0,35.0808,35.4951,35.0808,35.4662,157175.0
2021-12-01 10:00:00,36.81,37.2,36.78,37.18,250227.0,35.4662,35.8419,35.4372,35.8226,250227.0
2021-12-01 10:10:00,37.19,37.45,37.15,37.31,296926.0,35.8323,36.0828,35.7937,35.9479,296926.0
2021-12-01 10:20:00,37.3,37.32,37.04,37.05,175980.0,35.9383,35.9575,35.6878,35.6974,175980.0
2021-12-01 10:30:00,37.05,37.22,36.91,36.91,142143.0,35.6974,35.8612,35.5625,35.5625,142143.0
2021-12-01 10:40:00,36.9,37.12,36.83,37.1,144424.0,35.5529,35.7648,35.4854,35.7456,144424.0
2021-12-01 10:50:00,37.09,37.23,37.03,37.15,131620.0,35.7359,35.8708,35.6781,35.7937,131620.0
2021-12-01 11:00:00,37.16,37.17,36.97,36.98,132969.0,35.8034,35.813,35.6203,35.6299,132969.0
2021-12-01 11:10:00,36.98,37.02,36.8,36.91,117857.0,35.6299,35.6685,35.4565,35.5625,117857.0
2021-12-01 11:20:00,36.9,36.91,36.67,36.71,152375.0,35.5529,35.5625,35.3313,35.3698,152375.0
2021-12-01 11:30:00,36.72,36.72,36.47,36.48,240440.0,35.3794,35.3794,35.1386,35.1482,240440.0
2021-12-01 11:40:00,36.48,36.49,35.83,35.88,255616.0,35.1482,35.1578,34.5219,34.5701,255616.0
2021-12-01 11:50:00,35.87,35.96,35.71,35.81,229656.0,34.5605,34.6472,34.4063,34.5027,229656.0
2021-12-01 12:00:00,35.83,36.03,35.79,36.0,177471.0,34.5219,34.7146,34.4834,34.6857,177471.0
2021-12-01 12:10:00,35.99,36.17,35.99,36.11,177019.0,34.6761,34.8495,34.6761,34.7917,177019.0
2021-12-01 12:20:00,36.12,36.19,35.85,35.86,161123.0,34.8013,34.8688,34.5412,34.5508,161123.0
2021-12-01 12:30:00,35.87,36.01,35.84,35.95,100809.0,34.5605,34.6954,34.5316,34.6376,100809.0
2021-12-01 12:40:00,35.95,35.96,35.76,35.77,92656.0,34.6376,34.6472,34.4545,34.4641,92656.0
2021-12-01 12:50:00,35.76,35.77,35.63,35.65,123814.0,34.4545,34.4641,34.3292,34.3485,123814.0
2021-12-01 13:00:00,35.65,35.7,35.54,35.55,193127.0,34.3485,34.3967,34.2425,34.2522,193127.0
2021-12-01 13:10:00,35.53,35.59,35.44,35.46,94654.0,34.2329,34.2907,34.1462,34.1654,94654.0
2021-12-01 13:20:00,35.46,35.57,35.38,35.55,130171.0,34.1654,34.2714,34.0884,34.2522,130171.0
2021-12-01 13:30:00,35.55,35.6,35.44,35.52,102734.0,34.2522,34.3003,34.1462,34.2232,102734.0
2021-12-01 13:40:00,35.52,35.53,35.1,35.11,152175.0,34.2232,34.2329,33.8186,33.8282,152175.0
2021-12-01 13:50:00,35.12,35.33,35.12,35.27,121041.0,33.8379,34.0402,33.8379,33.9824,121041.0
2021-12-01 14:00:00,35.26,35.39,35.13,35.15,121191.0,33.9727,34.098,33.8475,33.8668,121191.0
2021-12-01 14:10:00,35.15,35.16,34.83,34.85,315341.0,33.8668,33.8764,33.5584,33.5777,315341.0
2021-12-01 14:20:00,34.85,35.07,34.81,34.97,152382.0,33.5777,33.7897,33.5392,33.6933,152382.0
2021-12-01 14:30:00,34.98,35.11,34.87,34.97,123812.0,33.703,33.8282,33.597,33.6933,123812.0
2021-12-01 14:40:00,34.95,34.95,34.73,34.9,154019.0,33.6741,33.6741,33.4621,33.6259,154019.0
2021-12-01 14:50:00,34.91,34.99,34.77,34.8,136431.0,33.6355,33.7126,33.5006,33.5295,136431.0
2021-12-01 15:00:00,34.8,34.83,34.44,34.44,208200.0,33.5295,33.5584,33.1827,33.1827,208200.0
2021-12-01 15:10:00,34.44,34.47,34.14,34.15,263206.0,33.1827,33.2116,32.8936,32.9033,263206.0
2021-12-01 15:20:00,34.14,34.17,33.97,34.01,344881.0,32.8936,32.9225,32.7298,32.7684,344881.0
2021-12-01 15:30:00,34.0,34.38,33.94,34.36,446835.0,32.7587,33.1249,32.7009,33.1056,446835.0
2021-12-01 15:40:00,34.37,34.55,34.15,34.16,467972.0,33.1152,33.2887,32.9033,32.9129,467972.0
2021-12-01 15:50:00,34.15,34.21,33.97,33.98,1158173.0,32.9033,32.9611,32.7298,32.7395,1158173.0
2021-12-02 09:30:00,34.3,34.58,33.75,34.27,601144.0,33.0478,33.3176,32.5179,33.0189,601144.0
2021-12-02 09:40:00,34.26,34.6,34.08,34.57,632228.0,33.0092,33.3368,32.8358,33.3079,632228.0
2021-12-02 09:50:00,34.58,34.78,34.42,34.63,417985.0,33.3176,33.5103,33.1634,33.3657,417985.0
2021-12-02 10:00:00,34.63,34.74,34.41,34.49,493148.0,33.3657,33.4717,33.1538,33.2309,493148.0
2021-12-02 10:10:00,34.48,34.64,34.21,34.22,269066.0,33.2212,33.3754,32.9611,32.9707,269066.0
2021-12-02 10:20:00,34.21,34.53,34.14,34.41,360680.0,32.9611,33.2694,32.8936,33.1538,360680.0
2021-12-02 10:30:00,34.41,34.51,34.0,34.06,283128.0,33.1538,33.2501,32.7587,32.8165,283128.0
2021-12-02 10:40:00,34.08,34.18,33.84,34.15,465071.0,32.8358,32.9322,32.6046,32.9033,465071.0
2021-12-02 10:50:00,34.17,34.55,34.17,34.53,194749.0,32.9225,33.2887,32.9225,33.2694,194749.0
2021-12-02 11:00:00,34.53,34.57,34.25,34.37,206449.0,33.2694,33.3079,32.9996,33.1152,206449.0
2021-12-02 11:10:00,34.36,34.5,34.3,34.42,172710.0,33.1056,33.2405,33.0478,33.1634,172710.0
2021-12-02 11:20:00,34.42,34.72,34.41,34.68,123511.0,33.1634,33.4525,33.1538,33.4139,123511.0
2021-12-02 11:30:00,34.69,34.87,34.6,34.82,288270.0,33.4236,33.597,33.3368,33.5488,288270.0
2021-12-02 11:40:00,34.81,35.04,34.73,34.99,161402.0,33.5392,33.7608,33.4621,33.7126,161402.0
2021-12-02 11:50:00,34.98,35.13,34.84,35.06,179217.0,33.703,33.8475,33.5681,33.78,179217.0
2021-12-02 12:00:00,35.06,35.07,34.87,35.01,102390.0,33.78,33.7897,33.597,33.7319,102390.0
2021-12-02 12:10:00,35.02,35.12,34.92,34.99,119014.0,33.7415,33.8379,33.6452,33.7126,119014.0
2021-12-02 12:20:00,34.98,35.04,34.95,34.99,106912.0,33.703,33.7608,33.6741,33.7126,106912.0
2021-12-02 12:30:00,35.0,35.03,34.86,34.86,151326.0,33.7222,33.7511,33.5873,33.5873,151326.0
2021-12-02 12:40:00,34.86,35.03,34.8,35.02,99947.0,33.5873,33.7511,33.5295,33.7415,99947.0
2021-12-02 12:50:00,35.01,35.01,34.87,34.96,90084.0,33.7319,33.7319,33.597,33.6837,90084.0
2021-12-02 13:00:00,34.96,34.96,34.77,34.82,110554.0,33.6837,33.6837,33.5006,33.5488,110554.0
2021-12-02 13:10:00,34.81,34.87,34.73,34.8,91946.0,33.5392,33.597,33.4621,33.5295,91946.0
2021-12-02 13:20:00,34.81,34.83,34.65,34.75,128086.0,33.5392,33.5584,33.385,33.4814,128086.0
2021-12-02 13:30:00,34.76,34.95,34.69,34.94,130975.0,33.491,33.6741,33.4236,33.6644,130975.0
2021-12-02 13:40:00,34.94,34.95,34.81,34.91,103627.0,33.6644,33.6741,33.5392,33.6355,103627.0
2021-12-02 13:50:00,34.9,35.22,34.84,35.2,171606.0,33.6259,33.9342,33.5681,33.9149,171606.0
2021-12-02 14:00:00,35.19,35.36,35.15,35.3,142225.0,33.9053,34.0691,33.8668,34.0113,142225.0
2021-12-02 14:10:00,35.31,35.39,35.17,35.33,117179.0,34.0209,34.098,33.886,34.0402,117179.0
2021-12-02 14:20:00,35.32,35.36,35.17,35.35,91322.0,34.0306,34.0691,33.886,34.0595,91322.0
2021-12-02 14:30:00,35.33,35.41,35.26,35.39,86509.0,34.0402,34.1173,33.9727,34.098,86509.0
2021-12-02 14:40:00,35.4,35.4,35.22,35.24,80592.0,34.1076,34.1076,33.9342,33.9535,80592.0
2021-12-02 14:50:00,35.25,35.31,35.17,35.28,116810.0,33.9631,34.0209,33.886,33.992,116810.0
2021-12-02 15:00:00,35.28,35.54,35.28,35.52,113769.0,33.992,34.2425,33.992,34.2232,113769.0
2021-12-02 15:10:00,35.52,35.52,35.35,35.38,159754.0,34.2232,34.2232,34.0595,34.0884,159754.0
2021-12-02 15:20:00,35.37,35.5,35.32,35.45,145756.0,34.0787,34.204,34.0306,34.1558,145756.0
2021-12-02 15:30:00,35.46,35.6,35.42,35.52,138359.0,34.1654,34.3003,34.1269,34.2232,138359.0
2021-12-02 15:40:00,35.51,35.64,35.5,35.6,229259.0,34.2136,34.3389,34.204,34.3003,229259.0
2021-12-02 15:50:00,35.6,35.62,35.47,35.59,625158.0,34.3003,34.3196,34.1751,34.2907,625158.0
2021-12-03 09:30:00,35.52,35.55,34.71,34.76,232236.0,34.2232,34.2522,33.4428,33.491,232236.0
2021-12-03 09:40:00,34.77,34.81,34.49,34.58,187222.0,33.5006,33.5392,33.2309,33.3176,187222.0
2021-12-03 09:50:00,34.58,34.68,34.39,34.43,177532.0,33.3176,33.4139,33.1345,33.173,177532.0
2021-12-03 10:00:00,34.44,34.63,34.25,34.26,189730.0,33.1827,33.3657,32.9996,33.0092,189730.0
2021-12-03 10:10:00,34.26,34.76,34.22,34.68,144251.0,33.0092,33.491,32.9707,33.4139,144251.0
2021-12-03 10:20:00,34.68,34.86,34.63,34.81,117714.0,33.4139,33.5873,33.3657,33.5392,117714.0
2021-12-03 10:30:00,34.8,34.89,34.57,34.59,146576.0,33.5295,33.6162,33.3079,33.3272,146576.0
2021-12-03 10:40:00,34.58,34.61,34.23,34.35,137407.0,33.3176,33.3465,32.9803,33.096,137407.0
2021-12-03 10:50:00,34.36,34.7,34.32,34.61,111061.0,33.1056,33.4332,33.0671,33.3465,111061.0
2021-12-03 11:00:00,34.59,34.86,34.57,34.86,118125.0,33.3272,33.5873,33.3079,33.5873,118125.0
2021-12-03 11:10:00,34.87,34.93,34.67,34.7,137018.0,33.597,33.6548,33.4043,33.4332,137018.0
2021-12-03 11:20:00,34.69,34.93,34.68,34.93,106928.0,33.4236,33.6548,33.4139,33.6548,106928.0
2021-12-03 11:30:00,34.92,35.19,34.89,35.1,140360.0,33.6452,33.9053,33.6162,33.8186,140360.0
2021-12-03 11:40:00,35.1,35.1,34.7,34.75,80531.0,33.8186,33.8186,33.4332,33.4814,80531.0
2021-12-03 11:50:00,34.74,34.75,34.36,34.39,105630.0,33.4717,33.4814,33.1056,33.1345,105630.0
2021-12-03 12:00:00,34.4,34.45,34.3,34.36,96451.0,33.1441,33.1923,33.0478,33.1056,96451.0
2021-12-03 12:10:00,34.37,34.56,34.36,34.47,120501.0,33.1152,33.2983,33.1056,33.2116,120501.0
2021-12-03 12:20:00,34.47,34.51,34.24,34.24,116066.0,33.2116,33.2501,32.99,32.99,116066.0
2021-12-03 12:30:00,34.24,34.48,34.14,34.48,112323.0,32.99,33.2212,32.8936,33.2212,112323.0
2021-12-03 12:40:00,34.48,34.58,34.43,34.47,95100.0,33.2212,33.3176,33.173,33.2116,95100.0
2021-12-03 12:50:00,34.51,34.55,34.33,34.43,67372.0,33.2501,33.2887,33.0767,33.173,67372.0
2021-12-03 13:00:00,34.42,34.45,34.27,34.44,96911.0,33.1634,33.1923,33.0189,33.1827,96911.0
2021-12-03 13:10:00,34.43,34.57,34.34,34.55,86481.0,33.173,33.3079,33.0863,33.2887,86481.0
2021-12-03 13:20:00,34.55,34.64,34.42,34.42,83487.0,33.2887,33.3754,33.1634,33.1634,83487.0
2021-12-03 13:30:00,34.41,34.41,34.13,34.16,123207.0,33.1538,33.1538,32.884,32.9129,123207.0
2021-12-03 13:40:00,34.18,34.28,34.1,34.18,162427.0,32.9322,33.0285,32.8551,32.9322,162427.0
2021-12-03 13:50:00,34.18,34.25,34.13,34.16,71761.0,32.9322,32.9996,32.884,32.9129,71761.0
2021-12-03 14:00:00,34.16,34.24,33.99,34.0,171676.0,32.9129,32.99,32.7491,32.7587,171676.0
2021-12-03 14:10:00,34.0,34.11,33.94,33.99,106055.0,32.7587,32.8647,32.7009,32.7491,106055.0
2021-12-03 14:20:00,33.99,34.21,33.93,34.17,74494.0,32.7491,32.9611,32.6913,32.9225,74494.0
2021-12-03 14:30:00,34.16,34.19,33.98,34.01,87625.0,32.9129,32.9418,32.7395,32.7684,87625.0
2021-12-03 14:40:00,34.0,34.13,33.97,33.98,109189.0,32.7587,32.884,32.7298,32.7395,109189.0
2021-12-03 14:50:00,33.97,34.09,33.93,33.98,104964.0,32.7298,32.8455,32.6913,32.7395,104964.0
2021-12-03 15:00:00,33.99,34.05,33.87,33.92,113535.0,32.7491,32.8069,32.6335,32.6817,113535.0
2021-12-03 15:10:00,33.93,34.13,33.92,34.03,91813.0,32.6913,32.884,32.6817,32.7876,91813.0
2021-12-03 15:20:00,34.05,34.28,34.05,34.17,92595.0,32.8069,33.0285,32.8069,32.9225,92595.0
2021-12-03 15:30:00,34.16,34.29,34.09,34.16,162647.0,32.9129,33.0382,32.8455,32.9129,162647.0
2021-12-03 15:40:00,34.17,34.23,34.04,34.11,205512.0,32.9225,32.9803,32.7973,32.8647,205512.0
2021-12-03 15:50:00,34.09,34.38,34.04,34.29,792058.0,32.8455,33.1249,32.7973,33.0382,792058.0
2021-12-06 09:30:00,34.81,35.31,34.72,35.23,443175.0,33.5392,34.0209,33.4525,33.9438,443175.0
2021-12-06 09:40:00,35.24,35.78,35.18,35.68,303926.0,33.9535,34.4738,33.8957,34.3774,303926.0
2021-12-06 09:50:00,35.7,36.09,35.69,36.02,230030.0,34.3967,34.7724,34.387,34.705,230030.0
2021-12-06 10:00:00,36.03,36.42,35.99,36.41,286509.0,34.7146,35.0904,34.6761,35.0808,286509.0
2021-12-06 10:10:00,36.39,36.49,36.31,36.4,145668.0,35.0615,35.1578,34.9844,35.0711,145668.0
2021-12-06 10:20:00,36.4,36.92,36.38,36.9,228401.0,35.0711,35.5721,35.0519,35.5529,228401.0
2021-12-06 10:30:00,36.9,36.98,36.62,36.79,264236.0,35.5529,35.6299,35.2831,35.4469,264236.0
2021-12-06 10:40:00,36.79,37.16,36.71,37.12,294115.0,35.4469,35.8034,35.3698,35.7648,294115.0
2021-12-06 10:50:00,37.13,37.17,36.87,37.06,157226.0,35.7745,35.813,35.524,35.707,157226.0
2021-12-06 11:00:00,37.07,37.07,36.79,36.91,152717.0,35.7167,35.7167,35.4469,35.5625,152717.0
2021-12-06 11:10:00,36.9,37.11,36.78,37.07,216027.0,35.5529,35.7552,35.4372,35.7167,216027.0
2021-12-06 11:20:00,37.07,37.33,37.0,37.31,251816.0,35.7167,35.9672,35.6492,35.9479,251816.0
2021-12-06 11:30:00,37.31,37.36,37.16,37.23,142209.0,35.9479,35.9961,35.8034,35.8708,142209.0
2021-12-06 11:40:00,37.22,37.33,37.13,37.2,111253.0,35.8612,35.9672,35.7745,35.8419,111253.0
2021-12-06 11:50:00,37.21,37.34,37.15,37.28,167916.0,35.8516,35.9768,35.7937,35.919,167916.0
2021-12-06 12:00:00,37.32,37.35,37.18,37.34,98358.0,35.9575,35.9864,35.8226,35.9768,98358.0
2021-12-06 12:10:00,37.34,37.41,37.24,37.38,220237.0,35.9768,36.0442,35.8805,36.0153,220237.0
2021-12-06 12:20:00,37.38,37.45,37.35,37.37,168028.0,36.0153,36.0828,35.9864,36.0057,168028.0
2021-12-06 12:30:00,37.36,37.6,37.35,37.57,205699.0,35.9961,36.2273,35.9864,36.1984,205699.0
2021-12-06 12:40:00,37.58,37.77,37.58,37.71,149354.0,36.208,36.3911,36.208,36.3333,149354.0
2021-12-06 12:50:00,37.71,37.81,37.67,37.79,143805.0,36.3333,36.4296,36.2948,36.4104,143805.0
2021-12-06 13:00:00,37.79,37.9,37.75,37.87,167342.0,36.4104,36.5164,36.3718,36.4875,167342.0
2021-12-06 13:10:00,37.88,37.96,37.85,37.85,148958.0,36.4971,36.5742,36.4682,36.4682,148958.0
2021-12-06 13:20:00,37.85,37.86,37.57,37.65,183316.0,36.4682,36.4778,36.1984,36.2755,183316.0
2021-12-06 13:30:00,37.66,37.67,37.44,37.54,140467.0,36.2851,36.2948,36.0732,36.1695,140467.0
2021-12-06 13:40:00,37.54,37.63,37.49,37.53,185673.0,36.1695,36.2562,36.1213,36.1599,185673.0
2021-12-06 13:50:00,37.53,37.53,37.41,37.48,159247.0,36.1599,36.1599,36.0442,36.1117,159247.0
2021-12-06 14:00:00,37.48,37.51,37.34,37.42,153675.0,36.1117,36.1406,35.9768,36.0539,153675.0
2021-12-06 14:10:00,37.44,37.53,37.34,37.4,137140.0,36.0732,36.1599,35.9768,36.0346,137140.0
2021-12-06 14:20:00,37.39,37.46,37.32,37.38,196657.0,36.025,36.0924,35.9575,36.0153,196657.0
2021-12-06 14:30:00,37.38,37.41,37.11,37.12,148417.0,36.0153,36.0442,35.7552,35.7648,148417.0
2021-12-06 14:40:00,37.13,37.15,36.96,37.01,126383.0,35.7745,35.7937,35.6107,35.6589,126383.0
2021-12-06 14:50:00,37.0,37.01,36.85,36.88,115022.0,35.6492,35.6589,35.5047,35.5336,115022.0
2021-12-06 15:00:00,36.89,36.95,36.83,36.87,154959.0,35.5432,35.601,35.4854,35.524,154959.0
2021-12-06 15:10:00,36.87,36.95,36.81,36.87,166595.0,35.524,35.601,35.4662,35.524,166595.0
2021-12-06 15:20:00,36.86,36.86,36.68,36.75,193864.0,35.5143,35.5143,35.3409,35.4083,193864.0
2021-12-06 15:30:00,36.75,36.83,36.64,36.7,179993.0,35.4083,35.4854,35.3024,35.3602,179993.0
2021-12-06 15:40:00,36.69,36.72,36.59,36.71,229036.0,35.3505,35.3794,35.2542,35.3698,229036.0
2021-12-06 15:50:00,36.71,36.77,36.66,36.75,603492.0,35.3698,35.4276,35.3216,35.4083,603492.0
2021-12-07 09:30:00,37.45,37.83,37.18,37.23,473415.0,36.0828,36.4489,35.8226,35.8708,473415.0
2021-12-07 09:40:00,37.23,37.63,37.17,37.43,280992.0,35.8708,36.2562,35.813,36.0635,280992.0
2021-12-07 09:50:00,37.43,37.82,37.43,37.82,290735.0,36.0635,36.4393,36.0635,36.4393,290735.0
2021-12-07 10:00:00,37.84,37.9,37.5,37.88,179630.0,36.4586,36.5164,36.131,36.4971,179630.0
2021-12-07 10:10:00,37.88,37.96,37.78,37.83,145617.0,36.4971,36.5742,36.4007,36.4489,145617.0
2021-12-07 10:20:00,37.83,37.89,37.58,37.78,144289.0,36.4489,36.5067,36.208,36.4007,144289.0
2021-12-07 10:30:00,37.79,37.91,37.76,37.82,91249.0,36.4104,36.526,36.3815,36.4393,91249.0
2021-12-07 10:40:00,37.82,37.9,37.7,37.8,124709.0,36.4393,36.5164,36.3237,36.42,124709.0
2021-12-07 10:50:00,37.8,38.0,37.72,37.95,174159.0,36.42,36.6127,36.3429,36.5645,174159.0
2021-12-07 11:00:00,37.96,38.03,37.74,37.89,121881.0,36.5742,36.6416,36.3622,36.5067,121881.0
2021-12-07 11:10:00,37.89,37.9,37.65,37.69,169656.0,36.5067,36.5164,36.2755,36.314,169656.0
2021-12-07 11:20:00,37.68,37.81,37.6,37.79,178261.0,36.3044,36.4296,36.2273,36.4104,178261.0
2021-12-07 11:30:00,37.8,37.89,37.71,37.72,158295.0,36.42,36.5067,36.3333,36.3429,158295.0
2021-12-07 11:40:00,37.72,37.84,37.68,37.7,154149.0,36.3429,36.4586,36.3044,36.3237,154149.0
2021-12-07 11:50:00,37.72,37.74,37.56,37.56,77053.0,36.3429,36.3622,36.1888,36.1888,77053.0
2021-12-07 12:00:00,37.57,37.75,37.54,37.74,126346.0,36.1984,36.3718,36.1695,36.3622,126346.0
2021-12-07 12:10:00,37.76,37.83,37.67,37.7,82683.0,36.3815,36.4489,36.2948,36.3237,82683.0
2021-12-07 12:20:00,37.7,37.99,37.7,37.91,98374.0,36.3237,36.6031,36.3237,36.526,98374.0
2021-12-07 12:30:00,37.93,37.97,37.89,37.93,67375.0,36.5453,36.5838,36.5067,36.5453,67375.0
2021-12-07 12:40:00,37.93,37.98,37.87,37.93,59329.0,36.5453,36.5934,36.4875,36.5453,59329.0
2021-12-07 12:50:00,37.92,37.94,37.8,37.84,58660.0,36.5356,36.5549,36.42,36.4586,58660.0
2021-12-07 13:00:00,37.84,37.84,37.6,37.6,107552.0,36.4586,36.4586,36.2273,36.2273,107552.0
2021-12-07 13:10:00,37.61,37.7,37.47,37.65,73902.0,36.2369,36.3237,36.1021,36.2755,73902.0
2021-12-07 13:20:00,37.65,37.68,37.57,37.65,143625.0,36.2755,36.3044,36.1984,36.2755,143625.0
2021-12-07 13:30:00,37.65,37.76,37.65,37.73,57479.0,36.2755,36.3815,36.2755,36.3526,57479.0
2021-12-07 13:40:00,37.73,37.78,37.68,37.71,108157.0,36.3526,36.4007,36.3044,36.3333,108157.0
2021-12-07 13:50:00,37.71,37.76,37.69,37.71,62771.0,36.3333,36.3815,36.314,36.3333,62771.0
2021-12-07 14:00:00,37.72,37.78,37.68,37.74,65633.0,36.3429,36.4007,36.3044,36.3622,65633.0
2021-12-07 14:10:00,37.74,37.75,37.56,37.58,59016.0,36.3622,36.3718,36.1888,36.208,59016.0
2021-12-07 14:20:00,37.57,37.65,37.48,37.49,136755.0,36.1984,36.2755,36.1117,36.1213,136755.0
2021-12-07 14:30:00,37.49,37.58,37.47,37.52,99559.0,36.1213,36.208,36.1021,36.1502,99559.0
2021-12-07 14:40:00,37.52,37.55,37.46,37.54,123296.0,36.1502,36.1791,36.0924,36.1695,123296.0
2021-12-07 14:50:00,37.54,37.61,37.5,37.51,89810.0,36.1695,36.2369,36.131,36.1406,89810.0
2021-12-07 15:00:00,37.51,37.55,37.44,37.45,94338.0,36.1406,36.1791,36.0732,36.0828,94338.0
2021-12-07 15:10:00,37.44,37.44,37.24,37.33,144907.0,36.0732,36.0732,35.8805,35.9672,144907.0
2021-12-07 15:20:00,37.35,37.38,37.12,37.17,113336.0,35.9864,36.0153,35.7648,35.813,113336.0
2021-12-07 15:30:00,37.18,37.25,36.97,37.01,173855.0,35.8226,35.8901,35.6203,35.6589,173855.0
2021-12-07 15:40:00,37.01,37.09,36.98,37.01,179617.0,35.6589,35.7359,35.6299,35.6589,179617.0
2021-12-07 15:50:00,37.0,37.12,36.92,37.08,371269.0,35.6492,35.7648,35.5721,35.7263,371269.0
2021-12-08 09:30:00,37.43,37.95,37.1,37.95,349508.0,36.0635,36.5645,35.7456,36.5645,349508.0
2021-12-08 09:40:00,37.95,38.73,37.85,38.7,409247.0,36.5645,37.3161,36.4682,37.2872,409247.0
2021-12-08 09:50:00,38.67,38.99,38.62,38.88,308000.0,37.2582,37.5666,37.2101,37.4606,308000.0
2021-12-08 10:00:00,38.88,39.21,38.84,38.97,490115.0,37.4606,37.7785,37.422,37.5473,490115.0
2021-12-08 10:10:00,38.95,39.15,38.87,39.08,226272.0,37.528,37.7207,37.4509,37.6533,226272.0
2021-12-08 10:20:00,39.08,39.21,38.98,38.99,239635.0,37.6533,37.7785,37.5569,37.5666,239635.0
2021-12-08 10:30:00,38.98,39.03,38.72,38.82,346123.0,37.5569,37.6051,37.3064,37.4028,346123.0
2021-12-08 10:40:00,38.8,38.81,38.54,38.62,286935.0,37.3835,37.3931,37.133,37.2101,286935.0
2021-12-08 10:50:00,38.61,38.92,38.61,38.83,154460.0,37.2004,37.4991,37.2004,37.4124,154460.0
2021-12-08 11:00:00,38.82,38.88,38.71,38.75,127690.0,37.4028,37.4606,37.2968,37.3353,127690.0
2021-12-08 11:10:00,38.74,38.91,38.72,38.76,146374.0,37.3257,37.4895,37.3064,37.345,146374.0
2021-12-08 11:20:00,38.76,38.92,38.72,38.79,131389.0,37.345,37.4991,37.3064,37.3739,131389.0
2021-12-08 11:30:00,38.79,38.99,38.68,38.98,127969.0,37.3739,37.5666,37.2679,37.5569,127969.0
2021-12-08 11:40:00,38.98,39.04,38.9,39.02,87789.0,37.5569,37.6147,37.4799,37.5955,87789.0
2021-12-08 11:50:00,39.02,39.06,38.82,38.87,114632.0,37.5955,37.634,37.4028,37.4509,114632.0
2021-12-08 12:00:00,38.88,39.01,38.86,38.96,75385.0,37.4606,37.5858,37.4413,37.5377,75385.0
2021-12-08 12:10:00,38.95,39.04,38.94,38.98,101506.0,37.528,37.6147,37.5184,37.5569,101506.0
2021-12-08 12:20:00,38.98,38.99,38.89,38.93,88916.0,37.5569,37.5666,37.4702,37.5088,88916.0
2021-12-08 12:30:00,38.92,39.03,38.92,38.93,85944.0,37.4991,37.6051,37.4991,37.5088,85944.0
2021-12-08 12:40:00,38.91,39.02,38.91,38.98,74135.0,37.4895,37.5955,37.4895,37.5569,74135.0
2021-12-08 12:50:00,38.99,38.99,38.83,38.9,64033.0,37.5666,37.5666,37.4124,37.4799,64033.0
2021-12-08 13:00:00,38.9,39.01,38.89,39.0,104041.0,37.4799,37.5858,37.4702,37.5762,104041.0
2021-12-08 13:10:00,39.01,39.14,38.92,39.13,103203.0,37.5858,37.7111,37.4991,37.7015,103203.0
2021-12-08 13:20:00,39.13,39.13,39.0,39.04,75297.0,37.7015,37.7015,37.5762,37.6147,75297.0
2021-12-08 13:30:00,39.03,39.09,39.0,39.07,57716.0,37.6051,37.6629,37.5762,37.6436,57716.0
2021-12-08 13:40:00,39.07,39.08,39.0,39.05,83818.0,37.6436,37.6533,37.5762,37.6244,83818.0
2021-12-08 13:50:00,39.05,39.08,38.93,38.95,81249.0,37.6244,37.6533,37.5088,37.528,81249.0
2021-12-08 14:00:00,38.95,39.03,38.88,38.95,110826.0,37.528,37.6051,37.4606,37.528,110826.0
2021-12-08 14:10:00,38.95,39.0,38.89,38.98,115938.0,37.528,37.5762,37.4702,37.5569,115938.0
2021-12-08 14:20:00,38.98,38.99,38.85,38.88,80730.0,37.5569,37.5666,37.4317,37.4606,80730.0
2021-12-08 14:30:00,38.89,39.02,38.85,38.97,97758.0,37.4702,37.5955,37.4317,37.5473,97758.0
2021-12-08 14:40:00,38.97,39.0,38.89,38.92,117763.0,37.5473,37.5762,37.4702,37.4991,117763.0
2021-12-08 14:50:00,38.92,39.09,38.89,39.09,117968.0,37.4991,37.6629,37.4702,37.6629,117968.0
2021-12-08 15:00:00,39.08,39.08,38.91,38.94,118659.0,37.6533,37.6533,37.4895,37.5184,118659.0
2021-12-08 15:10:00,38.93,39.04,38.92,38.97,122941.0,37.5088,37.6147,37.4991,37.5473,122941.0
2021-12-08 15:20:00,38.97,38.99,38.87,38.88,137278.0,37.5473,37.5666,37.4509,37.4606,137278.0
2021-12-08 15:30:00,38.87,38.92,38.76,38.77,188867.0,37.4509,37.4991,37.345,37.3546,188867.0
2021-12-08 15:40:00,38.77,38.84,38.64,38.67,277792.0,37.3546,37.422,37.2293,37.2582,277792.0
2021-12-08 15:50:00,38.66,38.78,38.65,38.7,715767.0,37.2486,37.3642,37.239,37.2872,715767.0
2021-12-09 09:30:00,38.19,38.63,38.07,38.6,231480.0,36.7958,37.2197,36.6802,37.1908,231480.0
2021-12-09 09:40:00,38.6,38.64,38.28,38.45,172282.0,37.1908,37.2293,36.8825,37.0463,172282.0
2021-12-09 09:50:00,38.41,38.67,38.4,38.6,95712.0,37.0077,37.2582,36.9981,37.1908,95712.0
2021-12-09 10:00:00,38.59,38.89,38.52,38.83,228607.0,37.1812,37.4702,37.1137,37.4124,228607.0
2021-12-09 10:10:00,38.82,38.87,38.36,38.38,150850.0,37.4028,37.4509,36.9596,36.9788,150850.0
2021-12-09 10:20:00,38.37,38.52,38.33,38.51,116013.0,36.9692,37.1137,36.9307,37.1041,116013.0
2021-12-09 10:30:00,38.51,38.62,38.47,38.48,170429.0,37.1041,37.2101,37.0656,37.0752,170429.0
2021-12-09 10:40:00,38.47,38.63,38.32,38.61,145352.0,37.0656,37.2197,36.921,37.2004,145352.0
2021-12-09 10:50:00,38.61,38.73,38.55,38.6,108047.0,37.2004,37.3161,37.1426,37.1908,108047.0
2021-12-09 11:00:00,38.59,38.6,38.43,38.57,183933.0,37.1812,37.1908,37.027,37.1619,183933.0
2021-12-09 11:10:00,38.56,38.58,38.37,38.43,54393.0,37.1523,37.1715,36.9692,37.027,54393.0
2021-12-09 11:20:00,38.43,38.58,38.38,38.38,62397.0,37.027,37.1715,36.9788,36.9788,62397.0
2021-12-09 11:30:00,38.38,38.46,38.36,38.36,78758.0,36.9788,37.0559,36.9596,36.9596,78758.0
2021-12-09 11:40:00,38.36,38.45,38.31,38.45,79900.0,36.9596,37.0463,36.9114,37.0463,79900.0
2021-12-09 11:50:00,38.47,38.51,38.22,38.29,78523.0,37.0656,37.1041,36.8247,36.8921,78523.0
2021-12-09 12:00:00,38.29,38.34,38.24,38.31,96289.0,36.8921,36.9403,36.8439,36.9114,96289.0
2021-12-09 12:10:00,38.31,38.38,38.28,38.3,63120.0,36.9114,36.9788,36.8825,36.9018,63120.0
2021-12-09 12:20:00,38.3,38.41,38.3,38.4,42359.0,36.9018,37.0077,36.9018,36.9981,42359.0
2021-12-09 12:30:00,38.39,38.5,38.39,38.48,59179.0,36.9885,37.0945,36.9885,37.0752,59179.0
2021-12-09 12:40:00,38.48,38.51,38.44,38.45,69510.0,37.0752,37.1041,37.0366,37.0463,69510.0
2021-12-09 12:50:00,38.44,38.6,38.44,38.5,86944.0,37.0366,37.1908,37.0366,37.0945,86944.0
2021-12-09 13:00:00,38.49,38.53,38.43,38.5,65372.0,37.0848,37.1234,37.027,37.0945,65372.0
2021-12-09 13:10:00,38.51,38.54,38.46,38.48,75862.0,37.1041,37.133,37.0559,37.0752,75862.0
2021-12-09 13:20:00,38.47,38.48,38.42,38.43,48493.0,37.0656,37.0752,37.0174,37.027,48493.0
2021-12-09 13:30:00,38.43,38.54,38.42,38.5,61120.0,37.027,37.133,37.0174,37.0945,61120.0
2021-12-09 13:40:00,38.48,38.49,38.36,38.39,111266.0,37.0752,37.0848,36.9596,36.9885,111266.0
2021-12-09 13:50:00,38.37,38.48,38.34,38.41,70949.0,36.9692,37.0752,36.9403,37.0077,70949.0
2021-12-09 14:00:00,38.41,38.52,38.41,38.46,51691.0,37.0077,37.1137,37.0077,37.0559,51691.0
2021-12-09 14:10:00,38.47,38.49,38.42,38.42,38592.0,37.0656,37.0848,37.0174,37.0174,38592.0
2021-12-09 14:20:00,38.41,38.45,38.22,38.23,71621.0,37.0077,37.0463,36.8247,36.8343,71621.0
2021-12-09 14:30:00,38.23,38.27,38.13,38.15,63470.0,36.8343,36.8729,36.738,36.7572,63470.0
2021-12-09 14:40:00,38.16,38.19,38.13,38.17,60594.0,36.7669,36.7958,36.738,36.7765,60594.0
2021-12-09 14:50:00,38.18,38.21,38.06,38.07,86819.0,36.7861,36.815,36.6705,36.6802,86819.0
2021-12-09 15:00:00,38.06,38.19,38.04,38.09,149451.0,36.6705,36.7958,36.6512,36.6994,149451.0
2021-12-09 15:10:00,38.1,38.16,38.05,38.14,173648.0,36.7091,36.7669,36.6609,36.7476,173648.0
2021-12-09 15:20:00,38.14,38.15,38.07,38.14,113815.0,36.7476,36.7572,36.6802,36.7476,113815.0
2021-12-09 15:30:00,38.14,38.22,38.1,38.16,107794.0,36.7476,36.8247,36.7091,36.7669,107794.0
2021-12-09 15:40:00,38.15,38.23,38.13,38.17,166480.0,36.7572,36.8343,36.738,36.7765,166480.0
2021-12-09 15:50:00,38.17,38.22,38.09,38.11,510036.0,36.7765,36.8247,36.6994,36.7187,510036.0
2021-12-10 09:30:00,38.31,38.44,37.94,38.15,255991.0,36.9114,37.0366,36.5549,36.7572,255991.0
2021-12-10 09:40:00,38.14,38.21,37.6,37.61,194142.0,36.7476,36.815,36.2273,36.2369,194142.0
2021-12-10 09:50:00,37.61,37.83,37.55,37.58,88653.0,36.2369,36.4489,36.1791,36.208,88653.0
2021-12-10 10:00:00,37.6,37.67,37.41,37.49,99103.0,36.2273,36.2948,36.0442,36.1213,99103.0
2021-12-10 10:10:00,37.48,37.6,37.39,37.58,158180.0,36.1117,36.2273,36.025,36.208,158180.0
2021-12-10 10:20:00,37.6,37.69,37.55,37.57,131766.0,36.2273,36.314,36.1791,36.1984,131766.0
2021-12-10 10:30:00,37.58,37.76,37.52,37.68,164087.0,36.208,36.3815,36.1502,36.3044,164087.0
2021-12-10 10:40:00,37.69,37.79,37.59,37.66,65967.0,36.314,36.4104,36.2177,36.2851,65967.0
2021-12-10 10:50:00,37.68,37.81,37.63,37.65,54744.0,36.3044,36.4296,36.2562,36.2755,54744.0
2021-12-10 11:00:00,37.64,37.66,37.52,37.58,145528.0,36.2659,36.2851,36.1502,36.208,145528.0
2021-12-10 11:10:00,37.59,37.67,37.47,37.6,89292.0,36.2177,36.2948,36.1021,36.2273,89292.0
2021-12-10 11:20:00,37.6,37.71,37.58,37.71,78778.0,36.2273,36.3333,36.208,36.3333,78778.0
2021-12-10 11:30:00,37.72,37.77,37.64,37.65,71746.0,36.3429,36.3911,36.2659,36.2755,71746.0
2021-12-10 11:40:00,37.64,37.79,37.55,37.78,178511.0,36.2659,36.4104,36.1791,36.4007,178511.0
2021-12-10 11:50:00,37.79,37.8,37.58,37.65,183636.0,36.4104,36.42,36.208,36.2755,183636.0
2021-12-10 12:00:00,37.65,37.69,37.58,37.61,87423.0,36.2755,36.314,36.208,36.2369,87423.0
2021-12-10 12:10:00,37.6,37.68,37.55,37.55,79050.0,36.2273,36.3044,36.1791,36.1791,79050.0
2021-12-10 12:20:00,37.55,37.64,37.55,37.6,72902.0,36.1791,36.2659,36.1791,36.2273,72902.0
2021-12-10 12:30:00,37.61,37.7,37.6,37.65,68110.0,36.2369,36.3237,36.2273,36.2755,68110.0
2021-12-10 12:40:00,37.66,37.72,37.64,37.69,49781.0,36.2851,36.3429,36.2659,36.314,49781.0
2021-12-10 12:50:00,37.7,37.74,37.69,37.7,29679.0,36.3237,36.3622,36.314,36.3237,29679.0
2021-12-10 13:00:00,37.69,37.8,37.68,37.79,41154.0,36.314,36.42,36.3044,36.4104,41154.0
2021-12-10 13:10:00,37.79,37.84,37.75,37.84,40677.0,36.4104,36.4586,36.3718,36.4586,40677.0
2021-12-10 13:20:00,37.84,37.89,37.71,37.75,77514.0,36.4586,36.5067,36.3333,36.3718,77514.0
2021-12-10 13:30:00,37.75,37.76,37.64,37.67,41202.0,36.3718,36.3815,36.2659,36.2948,41202.0
2021-12-10 13:40:00,37.66,37.75,37.64,37.69,57735.0,36.2851,36.3718,36.2659,36.314,57735.0
2021-12-10 13:50:00,37.69,37.75,37.69,37.71,33159.0,36.314,36.3718,36.314,36.3333,33159.0
2021-12-10 14:00:00,37.69,37.75,37.65,37.73,51267.0,36.314,36.3718,36.2755,36.3526,51267.0
2021-12-10 14:10:00,37.72,37.81,37.71,37.77,44487.0,36.3429,36.4296,36.3333,36.3911,44487.0
2021-12-10 14:20:00,37.76,37.8,37.72,37.75,43313.0,36.3815,36.42,36.3429,36.3718,43313.0
2021-12-10 14:30:00,37.76,37.8,37.65,37.65,125300.0,36.3815,36.42,36.2755,36.2755,125300.0
2021-12-10 14:40:00,37.66,37.69,37.64,37.66,96040.0,36.2851,36.314,36.2659,36.2851,96040.0
2021-12-10 14:50:00,37.66,37.71,37.62,37.66,196434.0,36.2851,36.3333,36.2466,36.2851,196434.0
2021-12-10 15:00:00,37.65,37.67,37.58,37.65,180580.0,36.2755,36.2948,36.208,36.2755,180580.0
2021-12-10 15:10:00,37.65,37.67,37.61,37.65,152645.0,36.2755,36.2948,36.2369,36.2755,152645.0
2021-12-10 15:20:00,37.64,37.67,37.55,37.59,186014.0,36.2659,36.2948,36.1791,36.2177,186014.0
2021-12-10 15:30:00,37.59,37.66,37.57,37.65,169047.0,36.2177,36.2851,36.1984,36.2755,169047.0
2021-12-10 15:40:00,37.64,37.71,37.64,37.69,126151.0,36.2659,36.3333,36.2659,36.314,126151.0
2021-12-10 15:50:00,37.69,37.69,37.61,37.66,467020.0,36.314,36.314,36.2369,36.2851,467020.0
2021-12-13 09:30:00,36.9,37.33,36.75,37.09,318524.0,35.5529,35.9672,35.4083,35.7359,318524.0
2021-12-13 09:40:00,37.09,37.23,36.96,37.07,256892.0,35.7359,35.8708,35.6107,35.7167,256892.0
2021-12-13 09:50:00,37.05,37.2,36.84,37.16,236489.0,35.6974,35.8419,35.4951,35.8034,236489.0
2021-12-13 10:00:00,37.18,37.18,36.94,37.09,189497.0,35.8226,35.8226,35.5914,35.7359,189497.0
2021-12-13 10:10:00,37.08,37.17,36.92,36.96,176001.0,35.7263,35.813,35.5721,35.6107,176001.0
2021-12-13 10:20:00,36.97,37.01,36.66,36.77,104556.0,35.6203,35.6589,35.3216,35.4276,104556.0
2021-12-13 10:30:00,36.77,36.9,36.7,36.84,135255.0,35.4276,35.5529,35.3602,35.4951,135255.0
2021-12-13 10:40:00,36.84,36.92,36.76,36.86,176750.0,35.4951,35.5721,35.418,35.5143,176750.0
2021-12-13 10:50:00,36.87,36.9,36.62,36.68,166845.0,35.524,35.5529,35.2831,35.3409,166845.0
2021-12-13 11:00:00,36.68,36.73,36.64,36.71,110630.0,35.3409,35.3891,35.3024,35.3698,110630.0
2021-12-13 11:10:00,36.71,36.74,36.5,36.51,173042.0,35.3698,35.3987,35.1675,35.1771,173042.0
2021-12-13 11:20:00,36.52,36.56,36.33,36.34,154987.0,35.1867,35.2253,35.0037,35.0133,154987.0
2021-12-13 11:30:00,36.33,36.48,36.32,36.37,135140.0,35.0037,35.1482,34.994,35.0422,135140.0
2021-12-13 11:40:00,36.38,36.46,36.32,36.4,125723.0,35.0519,35.1289,34.994,35.0711,125723.0
2021-12-13 11:50:00,36.39,36.44,36.22,36.4,113369.0,35.0615,35.1097,34.8977,35.0711,113369.0
2021-12-13 12:00:00,36.4,36.56,36.37,36.55,97003.0,35.0711,35.2253,35.0422,35.2156,97003.0
2021-12-13 12:10:00,36.56,36.65,36.49,36.5,106075.0,35.2253,35.312,35.1578,35.1675,106075.0
2021-12-13 12:20:00,36.5,36.71,36.5,36.68,168576.0,35.1675,35.3698,35.1675,35.3409,168576.0
2021-12-13 12:30:00,36.69,36.78,36.67,36.77,64735.0,35.3505,35.4372,35.3313,35.4276,64735.0
2021-12-13 12:40:00,36.77,36.8,36.7,36.76,88822.0,35.4276,35.4565,35.3602,35.418,88822.0
2021-12-13 12:50:00,36.75,36.8,36.69,36.76,104820.0,35.4083,35.4565,35.3505,35.418,104820.0
2021-12-13 13:00:00,36.75,36.78,36.61,36.62,89017.0,35.4083,35.4372,35.2735,35.2831,89017.0
2021-12-13 13:10:00,36.62,36.73,36.62,36.73,62110.0,35.2831,35.3891,35.2831,35.3891,62110.0
2021-12-13 13:20:00,36.73,36.83,36.69,36.71,156845.0,35.3891,35.4854,35.3505,35.3698,156845.0
2021-12-13 13:30:00,36.71,36.74,36.66,36.68,91411.0,35.3698,35.3987,35.3216,35.3409,91411.0
2021-12-13 13:40:00,36.68,36.83,36.67,36.8,106669.0,35.3409,35.4854,35.3313,35.4565,106669.0
2021-12-13 13:50:00,36.81,36.88,36.76,36.84,54510.0,35.4662,35.5336,35.418,35.4951,54510.0
2021-12-13 14:00:00,36.84,36.85,36.74,36.79,121592.0,35.4951,35.5047,35.3987,35.4469,121592.0
2021-12-13 14:10:00,36.8,36.99,36.8,36.99,85326.0,35.4565,35.6396,35.4565,35.6396,85326.0
2021-12-13 14:20:00,36.99,37.05,36.96,36.98,126512.0,35.6396,35.6974,35.6107,35.6299,126512.0
2021-12-13 14:30:00,36.97,37.01,36.9,36.97,73522.0,35.6203,35.6589,35.5529,35.6203,73522.0
2021-12-13 14:40:00,36.96,37.01,36.92,37.0,71794.0,35.6107,35.6589,35.5721,35.6492,71794.0
2021-12-13 14:50:00,37.0,37.05,36.99,37.01,101997.0,35.6492,35.6974,35.6396,35.6589,101997.0
2021-12-13 15:00:00,37.0,37.09,36.99,37.05,180185.0,35.6492,35.7359,35.6396,35.6974,180185.0
2021-12-13 15:10:00,37.05,37.15,37.05,37.1,197688.0,35.6974,35.7937,35.6974,35.7456,197688.0
2021-12-13 15:20:00,37.11,37.12,36.98,37.05,97162.0,35.7552,35.7648,35.6299,35.6974,97162.0
2021-12-13 15:30:00,37.05,37.12,36.98,37.02,123700.0,35.6974,35.7648,35.6299,35.6685,123700.0
2021-12-13 15:40:00,37.02,37.03,36.9,36.9,141995.0,35.6685,35.6781,35.5529,35.5529,141995.0
2021-12-13 15:50:00,36.9,36.98,36.85,36.94,919252.0,35.5529,35.6299,35.5047,35.5914,919252.0
2021-12-14 09:30:00,36.41,37.29,36.38,37.08,342059.0,35.0808,35.9286,35.0519,35.7263,342059.0
2021-12-14 09:40:00,37.09,37.19,36.65,36.77,283246.0,35.7359,35.8323,35.312,35.4276,283246.0
2021-12-14 09:50:00,36.78,36.98,36.69,36.85,198612.0,35.4372,35.6299,35.3505,35.5047,198612.0
2021-12-14 10:00:00,36.84,36.94,36.76,36.79,172408.0,35.4951,35.5914,35.418,35.4469,172408.0
2021-12-14 10:10:00,36.8,36.8,36.65,36.66,205969.0,35.4565,35.4565,35.312,35.3216,205969.0
2021-12-14 10:20:00,36.66,37.02,36.64,36.9,142106.0,35.3216,35.6685,35.3024,35.5529,142106.0
2021-12-14 10:30:00,36.91,36.97,36.68,36.73,149018.0,35.5625,35.6203,35.3409,35.3891,149018.0
2021-12-14 10:40:00,36.73,36.76,36.42,36.5,258384.0,35.3891,35.418,35.0904,35.1675,258384.0
2021-12-14 10:50:00,36.5,36.61,36.47,36.55,175808.0,35.1675,35.2735,35.1386,35.2156,175808.0
2021-12-14 11:00:00,36.55,36.61,36.44,36.45,149705.0,35.2156,35.2735,35.1097,35.1193,149705.0
2021-12-14 11:10:00,36.45,36.62,36.35,36.62,250044.0,35.1193,35.2831,35.0229,35.2831,250044.0
2021-12-14 11:20:00,36.62,36.65,36.42,36.56,155431.0,35.2831,35.312,35.0904,35.2253,155431.0
2021-12-14 11:30:00,36.57,36.58,36.4,36.53,131374.0,35.2349,35.2446,35.0711,35.1964,131374.0
2021-12-14 11:40:00,36.54,36.55,36.36,36.46,172170.0,35.206,35.2156,35.0326,35.1289,172170.0
2021-12-14 11:50:00,36.46,36.53,36.4,36.44,115568.0,35.1289,35.1964,35.0711,35.1097,115568.0
2021-12-14 12:00:00,36.44,36.54,36.39,36.46,99754.0,35.1097,35.206,35.0615,35.1289,99754.0
2021-12-14 12:10:00,36.46,36.51,36.42,36.43,77979.0,35.1289,35.1771,35.0904,35.1,77979.0
2021-12-14 12:20:00,36.42,36.52,36.39,36.5,106627.0,35.0904,35.1867,35.0615,35.1675,106627.0
2021-12-14 12:30:00,36.5,36.54,36.43,36.51,146475.0,35.1675,35.206,35.1,35.1771,146475.0
2021-12-14 12:40:00,36.52,36.56,36.42,36.43,144581.0,35.1867,35.2253,35.0904,35.1,144581.0
2021-12-14 12:50:00,36.43,36.48,36.37,36.43,143453.0,35.1,35.1482,35.0422,35.1,143453.0
2021-12-14 13:00:00,36.43,36.51,36.41,36.48,104350.0,35.1,35.1771,35.0808,35.1482,104350.0
2021-12-14 13:10:00,36.48,36.48,36.39,36.4,168089.0,35.1482,35.1482,35.0615,35.0711,168089.0
2021-12-14 13:20:00,36.4,36.44,36.27,36.39,170627.0,35.0711,35.1097,34.9459,35.0615,170627.0
2021-12-14 13:30:00,36.39,36.4,36.25,36.3,117277.0,35.0615,35.0711,34.9266,34.9748,117277.0
2021-12-14 13:40:00,36.29,36.32,36.24,36.27,125341.0,34.9651,34.994,34.917,34.9459,125341.0
2021-12-14 13:50:00,36.28,36.28,36.18,36.22,134468.0,34.9555,34.9555,34.8592,34.8977,134468.0
2021-12-14 14:00:00,36.21,36.45,36.18,36.45,263232.0,34.8881,35.1193,34.8592,35.1193,263232.0
2021-12-14 14:10:00,36.45,36.51,36.39,36.47,131710.0,35.1193,35.1771,35.0615,35.1386,131710.0
2021-12-14 14:20:00,36.47,36.52,36.43,36.47,74892.0,35.1386,35.1867,35.1,35.1386,74892.0
2021-12-14 14:30:00,36.47,36.51,36.39,36.44,131638.0,35.1386,35.1771,35.0615,35.1097,131638.0
2021-12-14 14:40:00,36.45,36.48,36.38,36.41,216613.0,35.1193,35.1482,35.0519,35.0808,216613.0
2021-12-14 14:50:00,36.41,36.41,36.32,36.38,124649.0,35.0808,35.0808,34.994,35.0519,124649.0
2021-12-14 15:00:00,36.37,36.5,36.36,36.48,130008.0,35.0422,35.1675,35.0326,35.1482,130008.0
2021-12-14 15:10:00,36.48,36.57,36.44,36.54,90022.0,35.1482,35.2349,35.1097,35.206,90022.0
2021-12-14 15:20:00,36.53,36.54,36.44,36.47,105443.0,35.1964,35.206,35.1097,35.1386,105443.0
2021-12-14 15:30:00,36.47,36.47,36.32,36.36,247810.0,35.1386,35.1386,34.994,35.0326,247810.0
2021-12-14 15:40:00,36.36,36.43,36.35,36.39,301719.0,35.0326,35.1,35.0229,35.0615,301719.0
2021-12-14 15:50:00,36.39,36.42,36.34,36.4,1074514.0,35.0615,35.0904,35.0133,35.0711,1074514.0
2021-12-15 09:30:00,36.2,36.35,35.88,36.04,252404.0,34.8784,35.0229,34.5701,34.7243,252404.0
2021-12-15 09:40:00,36.04,36.06,35.51,35.67,426881.0,34.7243,34.7435,34.2136,34.3678,426881.0
2021-12-15 09:50:00,35.67,35.75,35.59,35.71,224954.0,34.3678,34.4449,34.2907,34.4063,224954.0
2021-12-15 10:00:00,35.69,35.87,35.4,35.49,253601.0,34.387,34.5605,34.1076,34.1943,253601.0
2021-12-15 10:10:00,35.51,35.51,35.2,35.23,244977.0,34.2136,34.2136,33.9149,33.9438,244977.0
2021-12-15 10:20:00,35.23,35.54,35.2,35.5,143343.0,33.9438,34.2425,33.9149,34.204,143343.0
2021-12-15 10:30:00,35.51,35.54,35.2,35.27,120040.0,34.2136,34.2425,33.9149,33.9824,120040.0
2021-12-15 10:40:00,35.28,35.34,35.22,35.3,158164.0,33.992,34.0498,33.9342,34.0113,158164.0
2021-12-15 10:50:00,35.31,35.39,35.28,35.37,218528.0,34.0209,34.098,33.992,34.0787,218528.0
2021-12-15 11:00:00,35.37,35.47,35.3,35.41,91953.0,34.0787,34.1751,34.0113,34.1173,91953.0
2021-12-15 11:10:00,35.41,35.51,35.35,35.39,99409.0,34.1173,34.2136,34.0595,34.098,99409.0
2021-12-15 11:20:00,35.38,35.48,35.37,35.41,66197.0,34.0884,34.1847,34.0787,34.1173,66197.0
2021-12-15 11:30:00,35.4,35.42,35.19,35.19,131655.0,34.1076,34.1269,33.9053,33.9053,131655.0
2021-12-15 11:40:00,35.2,35.25,35.14,35.24,123028.0,33.9149,33.9631,33.8571,33.9535,123028.0
2021-12-15 11:50:00,35.23,35.29,35.19,35.25,140549.0,33.9438,34.0016,33.9053,33.9631,140549.0
2021-12-15 12:00:00,35.24,35.33,35.21,35.21,119289.0,33.9535,34.0402,33.9246,33.9246,119289.0
2021-12-15 12:10:00,35.22,35.3,35.16,35.19,125363.0,33.9342,34.0113,33.8764,33.9053,125363.0
2021-12-15 12:20:00,35.2,35.37,35.16,35.37,115951.0,33.9149,34.0787,33.8764,34.0787,115951.0
2021-12-15 12:30:00,35.37,35.52,35.35,35.5,147747.0,34.0787,34.2232,34.0595,34.204,147747.0
2021-12-15 12:40:00,35.5,35.52,35.37,35.41,155028.0,34.204,34.2232,34.0787,34.1173,155028.0
2021-12-15 12:50:00,35.4,35.53,35.38,35.51,74293.0,34.1076,34.2329,34.0884,34.2136,74293.0
2021-12-15 13:00:00,35.5,35.5,35.38,35.49,66940.0,34.204,34.204,34.0884,34.1943,66940.0
2021-12-15 13:10:00,35.48,35.56,35.45,35.55,133714.0,34.1847,34.2618,34.1558,34.2522,133714.0
2021-12-15 13:20:00,35.56,35.56,35.45,35.55,86628.0,34.2618,34.2618,34.1558,34.2522,86628.0
2021-12-15 13:30:00,35.54,35.7,35.53,35.7,62700.0,34.2425,34.3967,34.2329,34.3967,62700.0
2021-12-15 13:40:00,35.71,35.85,35.71,35.75,92844.0,34.4063,34.5412,34.4063,34.4449,92844.0
2021-12-15 13:50:00,35.76,35.82,35.7,35.73,79990.0,34.4545,34.5123,34.3967,34.4256,79990.0
2021-12-15 14:00:00,35.74,36.07,35.51,35.81,144761.0,34.4352,34.7532,34.2136,34.5027,144761.0
2021-12-15 14:10:00,35.81,35.95,35.72,35.81,111731.0,34.5027,34.6376,34.4159,34.5027,111731.0
2021-12-15 14:20:00,35.8,35.81,35.61,35.73,124582.0,34.493,34.5027,34.31,34.4256,124582.0
2021-12-15 14:30:00,35.73,35.88,35.49,35.52,204246.0,34.4256,34.5701,34.1943,34.2232,204246.0
2021-12-15 14:40:00,35.52,35.55,35.25,35.26,248528.0,34.2232,34.2522,33.9631,33.9727,248528.0
2021-12-15 14:50:00,35.25,35.45,35.23,35.32,198657.0,33.9631,34.1558,33.9438,34.0306,198657.0
2021-12-15 15:00:00,35.33,35.72,35.3,35.7,265423.0,34.0402,34.4159,34.0113,34.3967,265423.0
2021-12-15 15:10:00,35.68,35.87,35.66,35.85,222978.0,34.3774,34.5605,34.3581,34.5412,222978.0
2021-12-15 15:20:00,35.85,36.18,35.83,36.17,247010.0,34.5412,34.8592,34.5219,34.8495,247010.0
2021-12-15 15:30:00,36.18,36.3,36.08,36.27,262115.0,34.8592,34.9748,34.7628,34.9459,262115.0
2021-12-15 15:40:00,36.27,36.28,35.89,35.91,369887.0,34.9459,34.9555,34.5797,34.599,369887.0
2021-12-15 15:50:00,35.92,36.09,35.9,36.0,721325.0,34.6086,34.7724,34.5894,34.6857,721325.0
2021-12-16 09:30:00,36.32,36.86,36.31,36.58,248861.0,34.994,35.5143,34.9844,35.2446,248861.0
2021-12-16 09:40:00,36.58,36.82,36.4,36.78,174176.0,35.2446,35.4758,35.0711,35.4372,174176.0
2021-12-16 09:50:00,36.79,36.87,36.4,36.44,106944.0,35.4469,35.524,35.0711,35.1097,106944.0
2021-12-16 10:00:00,36.44,36.59,36.14,36.14,126149.0,35.1097,35.2542,34.8206,34.8206,126149.0
2021-12-16 10:10:00,36.16,36.25,36.02,36.12,122634.0,34.8399,34.9266,34.705,34.8013,122634.0
2021-12-16 10:20:00,36.12,36.29,36.12,36.2,118718.0,34.8013,34.9651,34.8013,34.8784,118718.0
2021-12-16 10:30:00,36.19,36.21,36.01,36.02,124371.0,34.8688,34.8881,34.6954,34.705,124371.0
2021-12-16 10:40:00,36.01,36.05,35.92,35.99,104933.0,34.6954,34.7339,34.6086,34.6761,104933.0
2021-12-16 10:50:00,35.97,36.12,35.93,36.07,94153.0,34.6568,34.8013,34.6183,34.7532,94153.0
2021-12-16 11:00:00,36.05,36.07,35.84,35.87,108772.0,34.7339,34.7532,34.5316,34.5605,108772.0
2021-12-16 11:10:00,35.87,35.98,35.79,35.94,125206.0,34.5605,34.6665,34.4834,34.6279,125206.0
2021-12-16 11:20:00,35.93,36.08,35.91,36.04,89322.0,34.6183,34.7628,34.599,34.7243,89322.0
2021-12-16 11:30:00,36.03,36.07,35.73,35.78,129751.0,34.7146,34.7532,34.4256,34.4738,129751.0
2021-12-16 11:40:00,35.77,35.85,35.64,35.68,87320.0,34.4641,34.5412,34.3389,34.3774,87320.0
2021-12-16 11:50:00,35.68,35.75,35.5,35.51,91804.0,34.3774,34.4449,34.204,34.2136,91804.0
2021-12-16 12:00:00,35.5,35.63,35.49,35.57,75737.0,34.204,34.3292,34.1943,34.2714,75737.0
2021-12-16 12:10:00,35.58,35.66,35.55,35.57,63649.0,34.2811,34.3581,34.2522,34.2714,63649.0
2021-12-16 12:20:00,35.58,35.61,35.42,35.46,91674.0,34.2811,34.31,34.1269,34.1654,91674.0
2021-12-16 12:30:00,35.45,35.47,35.38,35.41,80567.0,34.1558,34.1751,34.0884,34.1173,80567.0
2021-12-16 12:40:00,35.42,35.43,35.31,35.32,78564.0,34.1269,34.1365,34.0209,34.0306,78564.0
2021-12-16 12:50:00,35.33,35.44,35.33,35.38,107044.0,34.0402,34.1462,34.0402,34.0884,107044.0
2021-12-16 13:00:00,35.39,35.5,35.36,35.5,71415.0,34.098,34.204,34.0691,34.204,71415.0
2021-12-16 13:10:00,35.5,35.65,35.48,35.64,102709.0,34.204,34.3485,34.1847,34.3389,102709.0
2021-12-16 13:20:00,35.67,35.72,35.56,35.63,71392.0,34.3678,34.4159,34.2618,34.3292,71392.0
2021-12-16 13:30:00,35.61,35.65,35.5,35.58,76614.0,34.31,34.3485,34.204,34.2811,76614.0
2021-12-16 13:40:00,35.59,35.74,35.55,35.69,75786.0,34.2907,34.4352,34.2522,34.387,75786.0
2021-12-16 13:50:00,35.68,35.69,35.48,35.49,66646.0,34.3774,34.387,34.1847,34.1943,66646.0
2021-12-16 14:00:00,35.5,35.51,35.34,35.35,75742.0,34.204,34.2136,34.0498,34.0595,75742.0
2021-12-16 14:10:00,35.35,35.37,35.28,35.3,81054.0,34.0595,34.0787,33.992,34.0113,81054.0
2021-12-16 14:20:00,35.29,35.3,35.19,35.2,110693.0,34.0016,34.0113,33.9053,33.9149,110693.0
2021-12-16 14:30:00,35.2,35.25,35.11,35.17,99430.0,33.9149,33.9631,33.8282,33.886,99430.0
2021-12-16 14:40:00,35.18,35.2,34.97,34.99,149138.0,33.8957,33.9149,33.6933,33.7126,149138.0
2021-12-16 14:50:00,34.99,35.11,34.91,35.07,168154.0,33.7126,33.8282,33.6355,33.7897,168154.0
2021-12-16 15:00:00,35.07,35.1,34.96,34.98,117134.0,33.7897,33.8186,33.6837,33.703,117134.0
2021-12-16 15:10:00,34.98,35.05,34.94,35.01,102865.0,33.703,33.7704,33.6644,33.7319,102865.0
2021-12-16 15:20:00,35.02,35.22,34.97,35.18,215321.0,33.7415,33.9342,33.6933,33.8957,215321.0
2021-12-16 15:30:00,35.19,35.26,35.09,35.13,143934.0,33.9053,33.9727,33.8089,33.8475,143934.0
2021-12-16 15:40:00,35.12,35.17,35.0,35.07,218043.0,33.8379,33.886,33.7222,33.7897,218043.0
2021-12-16 15:50:00,35.07,35.28,35.07,35.12,548643.0,33.7897,33.992,33.7897,33.8379,548643.0
2021-12-17 09:30:00,34.94,35.03,34.37,34.48,522361.0,33.6644,33.7511,33.1152,33.2212,522361.0
2021-12-17 09:40:00,34.5,34.51,34.04,34.21,305089.0,33.2405,33.2501,32.7973,32.9611,305089.0
2021-12-17 09:50:00,34.23,34.44,34.15,34.38,257541.0,32.9803,33.1827,32.9033,33.1249,257541.0
2021-12-17 10:00:00,34.35,34.88,34.34,34.83,231862.0,33.096,33.6066,33.0863,33.5584,231862.0
2021-12-17 10:10:00,34.84,34.9,34.52,34.62,174582.0,33.5681,33.6259,33.2598,33.3561,174582.0
2021-12-17 10:20:00,34.63,34.99,34.63,34.99,153244.0,33.3657,33.7126,33.3657,33.7126,153244.0
2021-12-17 10:30:00,34.98,35.3,34.93,35.27,211668.0,33.703,34.0113,33.6548,33.9824,211668.0
2021-12-17 10:40:00,35.27,35.37,35.21,35.24,142037.0,33.9824,34.0787,33.9246,33.9535,142037.0
2021-12-17 10:50:00,35.25,35.56,35.18,35.37,191341.0,33.9631,34.2618,33.8957,34.0787,191341.0
2021-12-17 11:00:00,35.34,35.49,35.34,35.38,138861.0,34.0498,34.1943,34.0498,34.0884,138861.0
2021-12-17 11:10:00,35.38,35.56,35.38,35.55,80244.0,34.0884,34.2618,34.0884,34.2522,80244.0
2021-12-17 11:20:00,35.55,35.75,35.49,35.7,123815.0,34.2522,34.4449,34.1943,34.3967,123815.0
2021-12-17 11:30:00,35.7,35.78,35.52,35.64,151272.0,34.3967,34.4738,34.2232,34.3389,151272.0
2021-12-17 11:40:00,35.63,35.66,35.43,35.43,117425.0,34.3292,34.3581,34.1365,34.1365,117425.0
2021-12-17 11:50:00,35.43,35.63,35.42,35.62,95708.0,34.1365,34.3292,34.1269,34.3196,95708.0
2021-12-17 12:00:00,35.59,35.6,35.41,35.51,114616.0,34.2907,34.3003,34.1173,34.2136,114616.0
2021-12-17 12:10:00,35.51,35.54,35.21,35.23,288888.0,34.2136,34.2425,33.9246,33.9438,288888.0
2021-12-17 12:20:00,35.24,35.31,34.97,35.02,242054.0,33.9535,34.0209,33.6933,33.7415,242054.0
2021-12-17 12:30:00,35.02,35.09,34.91,34.96,324536.0,33.7415,33.8089,33.6355,33.6837,324536.0
2021-12-17 12:40:00,34.95,35.21,34.95,35.19,417686.0,33.6741,33.9246,33.6741,33.9053,417686.0
2021-12-17 12:50:00,35.19,35.23,35.07,35.23,142000.0,33.9053,33.9438,33.7897,33.9438,142000.0
2021-12-17 13:00:00,35.23,35.34,35.22,35.25,118879.0,33.9438,34.0498,33.9342,33.9631,118879.0
2021-12-17 13:10:00,35.25,35.26,35.06,35.11,120168.0,33.9631,33.9727,33.78,33.8282,120168.0
2021-12-17 13:20:00,35.12,35.16,35.04,35.12,84237.0,33.8379,33.8764,33.7608,33.8379,84237.0
2021-12-17 13:30:00,35.12,35.32,35.11,35.32,328096.0,33.8379,34.0306,33.8282,34.0306,328096.0
2021-12-17 13:40:00,35.33,35.33,35.2,35.33,85737.0,34.0402,34.0402,33.9149,34.0402,85737.0
2021-12-17 13:50:00,35.34,35.37,35.25,35.33,103182.0,34.0498,34.0787,33.9631,34.0402,103182.0
2021-12-17 14:00:00,35.32,35.42,35.32,35.37,162729.0,34.0306,34.1269,34.0306,34.0787,162729.0
2021-12-17 14:10:00,35.37,35.38,35.29,35.33,164561.0,34.0787,34.0884,34.0016,34.0402,164561.0
2021-12-17 14:20:00,35.32,35.49,35.3,35.48,211369.0,34.0306,34.1943,34.0113,34.1847,211369.0
2021-12-17 14:30:00,35.48,35.53,35.43,35.52,161722.0,34.1847,34.2329,34.1365,34.2232,161722.0
2021-12-17 14:40:00,35.51,35.66,35.46,35.62,240520.0,34.2136,34.3581,34.1654,34.3196,240520.0
2021-12-17 14:50:00,35.61,35.67,35.61,35.62,128885.0,34.31,34.3678,34.31,34.3196,128885.0
2021-12-17 15:00:00,35.62,35.67,35.55,35.64,111403.0,34.3196,34.3678,34.2522,34.3389,111403.0
2021-12-17 15:10:00,35.64,35.64,35.48,35.56,117693.0,34.3389,34.3389,34.1847,34.2618,117693.0
2021-12-17 15:20:00,35.57,35.65,35.54,35.59,134464.0,34.2714,34.3485,34.2425,34.2907,134464.0
2021-12-17 15:30:00,35.58,35.6,35.39,35.45,233110.0,34.2811,34.3003,34.098,34.1558,233110.0
2021-12-17 15:40:00,35.45,35.55,35.43,35.45,275257.0,34.1558,34.2522,34.1365,34.1558,275257.0
2021-12-17 15:50:00,35.46,35.57,35.41,35.44,642608.0,34.1654,34.2714,34.1173,34.1462,642608.0
2021-12-20 09:30:00,34.27,34.6,34.17,34.45,330978.0,33.0189,33.3368,32.9225,33.1923,330978.0
2021-12-20 09:40:00,34.44,34.5,34.1,34.16,286928.0,33.1827,33.2405,32.8551,32.9129,286928.0
2021-12-20 09:50:00,34.16,34.74,34.12,34.73,201728.0,32.9129,33.4717,32.8744,33.4621,201728.0
2021-12-20 10:00:00,34.73,34.87,34.66,34.85,136141.0,33.4621,33.597,33.3946,33.5777,136141.0
2021-12-20 10:10:00,34.83,35.09,34.81,35.07,150503.0,33.5584,33.8089,33.5392,33.7897,150503.0
2021-12-20 10:20:00,35.08,35.15,34.81,34.85,90027.0,33.7993,33.8668,33.5392,33.5777,90027.0
2021-12-20 10:30:00,34.86,34.86,34.5,34.52,100671.0,33.5873,33.5873,33.2405,33.2598,100671.0
2021-12-20 10:40:00,34.52,34.56,34.33,34.35,124324.0,33.2598,33.2983,33.0767,33.096,124324.0
2021-12-20 10:50:00,34.35,34.59,34.28,34.59,123676.0,33.096,33.3272,33.0285,33.3272,123676.0
2021-12-20 11:00:00,34.58,34.62,34.46,34.54,150033.0,33.3176,33.3561,33.2019,33.279,150033.0
2021-12-20 11:10:00,34.53,34.54,34.21,34.24,93298.0,33.2694,33.279,32.9611,32.99,93298.0
2021-12-20 11:20:00,34.25,34.28,34.16,34.21,108631.0,32.9996,33.0285,32.9129,32.9611,108631.0
2021-12-20 11:30:00,34.21,34.3,34.18,34.29,98111.0,32.9611,33.0478,32.9322,33.0382,98111.0
2021-12-20 11:40:00,34.29,34.41,34.26,34.32,101443.0,33.0382,33.1538,33.0092,33.0671,101443.0
2021-12-20 11:50:00,34.32,34.45,34.27,34.3,99043.0,33.0671,33.1923,33.0189,33.0478,99043.0
2021-12-20 12:00:00,34.32,34.32,34.16,34.19,83359.0,33.0671,33.0671,32.9129,32.9418,83359.0
2021-12-20 12:10:00,34.19,34.31,34.12,34.22,103759.0,32.9418,33.0574,32.8744,32.9707,103759.0
2021-12-20 12:20:00,34.23,34.36,34.23,34.27,52148.0,32.9803,33.1056,32.9803,33.0189,52148.0
2021-12-20 12:30:00,34.27,34.29,34.14,34.17,78177.0,33.0189,33.0382,32.8936,32.9225,78177.0
2021-12-20 12:40:00,34.17,34.21,34.14,34.15,72943.0,32.9225,32.9611,32.8936,32.9033,72943.0
2021-12-20 12:50:00,34.15,34.16,34.07,34.08,112415.0,32.9033,32.9129,32.8262,32.8358,112415.0
2021-12-20 13:00:00,34.08,34.11,33.97,34.08,204433.0,32.8358,32.8647,32.7298,32.8358,204433.0
2021-12-20 13:10:00,34.08,34.14,34.03,34.09,84429.0,32.8358,32.8936,32.7876,32.8455,84429.0
2021-12-20 13:20:00,34.08,34.12,33.93,33.95,98168.0,32.8358,32.8744,32.6913,32.7106,98168.0
2021-12-20 13:30:00,33.94,33.97,33.82,33.94,146019.0,32.7009,32.7298,32.5853,32.7009,146019.0
2021-12-20 13:40:00,33.95,34.08,33.95,34.08,119572.0,32.7106,32.8358,32.7106,32.8358,119572.0
2021-12-20 13:50:00,34.08,34.16,34.05,34.06,73941.0,32.8358,32.9129,32.8069,32.8165,73941.0
2021-12-20 14:00:00,34.06,34.13,34.05,34.11,87765.0,32.8165,32.884,32.8069,32.8647,87765.0
2021-12-20 14:10:00,34.11,34.21,34.08,34.19,68072.0,32.8647,32.9611,32.8358,32.9418,68072.0
2021-12-20 14:20:00,34.19,34.2,34.1,34.12,90394.0,32.9418,32.9514,32.8551,32.8744,90394.0
2021-12-20 14:30:00,34.11,34.13,34.0,34.04,74105.0,32.8647,32.884,32.7587,32.7973,74105.0
2021-12-20 14:40:00,34.04,34.09,34.0,34.05,96404.0,32.7973,32.8455,32.7587,32.8069,96404.0
2021-12-20 14:50:00,34.05,34.16,34.04,34.09,94068.0,32.8069,32.9129,32.7973,32.8455,94068.0
2021-12-20 15:00:00,34.1,34.16,34.01,34.06,79334.0,32.8551,32.9129,32.7684,32.8165,79334.0
2021-12-20 15:10:00,34.06,34.14,34.04,34.14,141328.0,32.8165,32.8936,32.7973,32.8936,141328.0
2021-12-20 15:20:00,34.15,34.3,34.12,34.27,144935.0,32.9033,33.0478,32.8744,33.0189,144935.0
2021-12-20 15:30:00,34.27,34.28,34.02,34.07,154266.0,33.0189,33.0285,32.778,32.8262,154266.0
2021-12-20 15:40:00,34.06,34.11,34.01,34.04,198583.0,32.8165,32.8647,32.7684,32.7973,198583.0
2021-12-20 15:50:00,34.04,34.22,34.04,34.16,542585.0,32.7973,32.9707,32.7973,32.9129,542585.0
2021-12-21 09:30:00,34.54,35.41,34.53,35.39,361933.0,33.279,34.1173,33.2694,34.098,361933.0
2021-12-21 09:40:00,35.38,35.48,35.16,35.38,216869.0,34.0884,34.1847,33.8764,34.0884,216869.0
2021-12-21 09:50:00,35.38,35.65,35.36,35.65,353908.0,34.0884,34.3485,34.0691,34.3485,353908.0
2021-12-21 10:00:00,35.65,36.07,35.64,36.0,231622.0,34.3485,34.7532,34.3389,34.6857,231622.0
2021-12-21 10:10:00,35.99,36.25,35.94,36.21,136810.0,34.6761,34.9266,34.6279,34.8881,136810.0
2021-12-21 10:20:00,36.23,36.35,36.06,36.13,225666.0,34.9073,35.0229,34.7435,34.811,225666.0
2021-12-21 10:30:00,36.13,36.34,36.13,36.34,164115.0,34.811,35.0133,34.811,35.0133,164115.0
2021-12-21 10:40:00,36.35,36.52,36.31,36.41,162109.0,35.0229,35.1867,34.9844,35.0808,162109.0
2021-12-21 10:50:00,36.41,36.55,36.35,36.39,132399.0,35.0808,35.2156,35.0229,35.0615,132399.0
2021-12-21 11:00:00,36.39,36.69,36.35,36.65,121179.0,35.0615,35.3505,35.0229,35.312,121179.0
2021-12-21 11:10:00,36.65,36.84,36.64,36.79,172289.0,35.312,35.4951,35.3024,35.4469,172289.0
2021-12-21 11:20:00,36.79,37.01,36.79,36.93,263016.0,35.4469,35.6589,35.4469,35.5818,263016.0
2021-12-21 11:30:00,36.92,36.97,36.74,36.95,182822.0,35.5721,35.6203,35.3987,35.601,182822.0
2021-12-21 11:40:00,36.94,37.13,36.87,37.08,199128.0,35.5914,35.7745,35.524,35.7263,199128.0
2021-12-21 11:50:00,37.09,37.16,37.02,37.12,99637.0,35.7359,35.8034,35.6685,35.7648,99637.0
2021-12-21 12:00:00,37.12,37.21,37.03,37.19,106710.0,35.7648,35.8516,35.6781,35.8323,106710.0
2021-12-21 12:10:00,37.19,37.21,37.09,37.15,159008.0,35.8323,35.8516,35.7359,35.7937,159008.0
2021-12-21 12:20:00,37.16,37.16,36.98,36.99,129289.0,35.8034,35.8034,35.6299,35.6396,129289.0
2021-12-21 12:30:00,37.0,37.02,36.9,36.98,78083.0,35.6492,35.6685,35.5529,35.6299,78083.0
2021-12-21 12:40:00,36.98,37.01,36.91,36.94,102708.0,35.6299,35.6589,35.5625,35.5914,102708.0
2021-12-21 12:50:00,36.94,37.09,36.88,37.01,140486.0,35.5914,35.7359,35.5336,35.6589,140486.0
2021-12-21 13:00:00,37.01,37.06,36.95,36.98,74788.0,35.6589,35.707,35.601,35.6299,74788.0
2021-12-21 13:10:00,36.98,37.01,36.9,36.91,83448.0,35.6299,35.6589,35.5529,35.5625,83448.0
2021-12-21 13:20:00,36.91,36.98,36.83,36.88,90374.0,35.5625,35.6299,35.4854,35.5336,90374.0
2021-12-21 13:30:00,36.88,37.03,36.85,36.96,101254.0,35.5336,35.6781,35.5047,35.6107,101254.0
2021-12-21 13:40:00,36.96,37.03,36.93,37.01,121400.0,35.6107,35.6781,35.5818,35.6589,121400.0
2021-12-21 13:50:00,37.01,37.02,36.95,36.97,105561.0,35.6589,35.6685,35.601,35.6203,105561.0
2021-12-21 14:00:00,36.97,37.0,36.86,36.94,76035.0,35.6203,35.6492,35.5143,35.5914,76035.0
2021-12-21 14:10:00,36.95,37.11,36.94,37.08,114932.0,35.601,35.7552,35.5914,35.7263,114932.0
2021-12-21 14:20:00,37.08,37.17,37.07,37.13,84872.0,35.7263,35.813,35.7167,35.7745,84872.0
2021-12-21 14:30:00,37.14,37.17,37.08,37.09,86016.0,35.7841,35.813,35.7263,35.7359,86016.0
2021-12-21 14:40:00,37.1,37.11,36.98,37.05,141611.0,35.7456,35.7552,35.6299,35.6974,141611.0
2021-12-21 14:50:00,37.05,37.08,36.95,37.0,97002.0,35.6974,35.7263,35.601,35.6492,97002.0
2021-12-21 15:00:00,36.99,37.05,36.94,37.02,118387.0,35.6396,35.6974,35.5914,35.6685,118387.0
2021-12-21 15:10:00,37.02,37.09,37.0,37.07,128798.0,35.6685,35.7359,35.6492,35.7167,128798.0
2021-12-21 15:20:00,37.08,37.08,36.86,36.87,123539.0,35.7263,35.7263,35.5143,35.524,123539.0
2021-12-21 15:30:00,36.87,36.93,36.84,36.87,195527.0,35.524,35.5818,35.4951,35.524,195527.0
2021-12-21 15:40:00,36.87,36.89,36.72,36.78,232938.0,35.524,35.5432,35.3794,35.4372,232938.0
2021-12-21 15:50:00,36.79,37.03,36.78,37.02,589465.0,35.4469,35.6781,35.4372,35.6685,589465.0
2021-12-22 09:30:00,36.78,36.9,36.22,36.84,269761.0,35.4372,35.5529,34.8977,35.4951,269761.0
2021-12-22 09:40:00,36.83,37.23,36.7,36.9,205356.0,35.4854,35.8708,35.3602,35.5529,205356.0
2021-12-22 09:50:00,36.9,37.07,36.68,37.06,135353.0,35.5529,35.7167,35.3409,35.707,135353.0
2021-12-22 10:00:00,37.04,37.18,36.93,36.97,118944.0,35.6878,35.8226,35.5818,35.6203,118944.0
2021-12-22 10:10:00,36.97,37.35,36.97,37.27,122566.0,35.6203,35.9864,35.6203,35.9094,122566.0
2021-12-22 10:20:00,37.26,37.35,37.23,37.3,90544.0,35.8997,35.9864,35.8708,35.9383,90544.0
2021-12-22 10:30:00,37.29,37.31,37.11,37.25,91954.0,35.9286,35.9479,35.7552,35.8901,91954.0
2021-12-22 10:40:00,37.25,37.31,37.09,37.17,92112.0,35.8901,35.9479,35.7359,35.813,92112.0
2021-12-22 10:50:00,37.17,37.21,37.08,37.18,80136.0,35.813,35.8516,35.7263,35.8226,80136.0
2021-12-22 11:00:00,37.19,37.26,37.06,37.09,109859.0,35.8323,35.8997,35.707,35.7359,109859.0
2021-12-22 11:10:00,37.08,37.2,37.05,37.15,71037.0,35.7263,35.8419,35.6974,35.7937,71037.0
2021-12-22 11:20:00,37.16,37.16,36.88,37.05,130037.0,35.8034,35.8034,35.5336,35.6974,130037.0
2021-12-22 11:30:00,37.05,37.12,37.0,37.11,84094.0,35.6974,35.7648,35.6492,35.7552,84094.0
2021-12-22 11:40:00,37.11,37.14,37.03,37.14,117147.0,35.7552,35.7841,35.6781,35.7841,117147.0
2021-12-22 11:50:00,37.15,37.15,37.03,37.14,78561.0,35.7937,35.7937,35.6781,35.7841,78561.0
2021-12-22 12:00:00,37.13,37.14,37.05,37.06,61970.0,35.7745,35.7841,35.6974,35.707,61970.0
2021-12-22 12:10:00,37.06,37.1,36.96,37.02,105086.0,35.707,35.7456,35.6107,35.6685,105086.0
2021-12-22 12:20:00,37.02,37.14,36.99,37.14,89726.0,35.6685,35.7841,35.6396,35.7841,89726.0
2021-12-22 12:30:00,37.15,37.24,37.13,37.19,91784.0,35.7937,35.8805,35.7745,35.8323,91784.0
2021-12-22 12:40:00,37.19,37.34,37.16,37.29,67421.0,35.8323,35.9768,35.8034,35.9286,67421.0
2021-12-22 12:50:00,37.28,37.38,37.26,37.35,66807.0,35.919,36.0153,35.8997,35.9864,66807.0
2021-12-22 13:00:00,37.36,37.39,37.28,37.34,72128.0,35.9961,36.025,35.919,35.9768,72128.0
2021-12-22 13:10:00,37.32,37.33,37.27,37.29,104071.0,35.9575,35.9672,35.9094,35.9286,104071.0
2021-12-22 13:20:00,37.29,37.3,37.21,37.26,71844.0,35.9286,35.9383,35.8516,35.8997,71844.0
2021-12-22 13:30:00,37.25,37.26,37.16,37.2,76396.0,35.8901,35.8997,35.8034,35.8419,76396.0
2021-12-22 13:40:00,37.2,37.23,37.15,37.18,64526.0,35.8419,35.8708,35.7937,35.8226,64526.0
2021-12-22 13:50:00,37.18,37.25,37.14,37.25,65153.0,35.8226,35.8901,35.7841,35.8901,65153.0
2021-12-22 14:00:00,37.24,37.24,37.04,37.12,101090.0,35.8805,35.8805,35.6878,35.7648,101090.0
2021-12-22 14:10:00,37.12,37.16,37.11,37.14,42385.0,35.7648,35.8034,35.7552,35.7841,42385.0
2021-12-22 14:20:00,37.14,37.15,36.97,37.04,78041.0,35.7841,35.7937,35.6203,35.6878,78041.0
2021-12-22 14:30:00,37.04,37.13,37.04,37.12,76876.0,35.6878,35.7745,35.6878,35.7648,76876.0
2021-12-22 14:40:00,37.12,37.24,37.09,37.22,58969.0,35.7648,35.8805,35.7359,35.8612,58969.0
2021-12-22 14:50:00,37.22,37.26,37.2,37.25,62214.0,35.8612,35.8997,35.8419,35.8901,62214.0
2021-12-22 15:00:00,37.25,37.26,37.17,37.2,72812.0,35.8901,35.8997,35.813,35.8419,72812.0
2021-12-22 15:10:00,37.19,37.21,37.02,37.05,123830.0,35.8323,35.8516,35.6685,35.6974,123830.0
2021-12-22 15:20:00,37.04,37.07,36.99,37.05,97200.0,35.6878,35.7167,35.6396,35.6974,97200.0
2021-12-22 15:30:00,37.05,37.1,36.95,37.0,99707.0,35.6974,35.7456,35.601,35.6492,99707.0
2021-12-22 15:40:00,37.0,37.0,36.91,36.98,128830.0,35.6492,35.6492,35.5625,35.6299,128830.0
2021-12-22 15:50:00,36.98,37.03,36.94,37.03,492587.0,35.6299,35.6781,35.5914,35.6781,492587.0
2021-12-23 09:30:00,39.02,39.38,38.57,38.72,1459434.0,37.5955,37.9423,37.1619,37.3064,1459434.0
2021-12-23 09:40:00,38.69,38.86,38.14,38.2,747260.0,37.2775,37.4413,36.7476,36.8054,747260.0
2021-12-23 09:50:00,38.18,38.35,37.96,37.97,428298.0,36.7861,36.9499,36.5742,36.5838,428298.0
2021-12-23 10:00:00,37.97,38.07,37.53,37.9,491329.0,36.5838,36.6802,36.1599,36.5164,491329.0
2021-12-23 10:10:00,37.91,38.15,37.79,38.03,399033.0,36.526,36.7572,36.4104,36.6416,399033.0
2021-12-23 10:20:00,38.03,38.12,37.83,38.04,344221.0,36.6416,36.7283,36.4489,36.6512,344221.0
2021-12-23 10:30:00,38.04,38.12,37.86,38.01,227831.0,36.6512,36.7283,36.4778,36.6223,227831.0
2021-12-23 10:40:00,38.0,38.18,37.96,38.15,196334.0,36.6127,36.7861,36.5742,36.7572,196334.0
2021-12-23 10:50:00,38.15,38.2,38.06,38.11,202430.0,36.7572,36.8054,36.6705,36.7187,202430.0
2021-12-23 11:00:00,38.11,38.2,38.08,38.13,186173.0,36.7187,36.8054,36.6898,36.738,186173.0
2021-12-23 11:10:00,38.14,38.22,38.0,38.22,218874.0,36.7476,36.8247,36.6127,36.8247,218874.0
2021-12-23 11:20:00,38.21,38.33,38.13,38.18,161440.0,36.815,36.9307,36.738,36.7861,161440.0
2021-12-23 11:30:00,38.16,38.21,37.97,37.99,135007.0,36.7669,36.815,36.5838,36.6031,135007.0
2021-12-23 11:40:00,37.98,38.1,37.98,38.0,125461.0,36.5934,36.7091,36.5934,36.6127,125461.0
2021-12-23 11:50:00,38.0,38.06,37.93,37.95,154535.0,36.6127,36.6705,36.5453,36.5645,154535.0
2021-12-23 12:00:00,37.95,38.06,37.92,38.01,125532.0,36.5645,36.6705,36.5356,36.6223,125532.0
2021-12-23 12:10:00,38.0,38.06,37.93,38.03,96620.0,36.6127,36.6705,36.5453,36.6416,96620.0
2021-12-23 12:20:00,38.03,38.08,37.95,38.0,153796.0,36.6416,36.6898,36.5645,36.6127,153796.0
2021-12-23 12:30:00,38.0,38.27,38.0,38.25,384624.0,36.6127,36.8729,36.6127,36.8536,384624.0
2021-12-23 12:40:00,38.25,38.34,38.17,38.34,544885.0,36.8536,36.9403,36.7765,36.9403,544885.0
2021-12-23 12:50:00,38.34,38.46,38.33,38.45,199884.0,36.9403,37.0559,36.9307,37.0463,199884.0
2021-12-23 13:00:00,38.44,38.5,38.37,38.5,124438.0,37.0366,37.0945,36.9692,37.0945,124438.0
2021-12-23 13:10:00,38.49,38.67,38.49,38.67,167307.0,37.0848,37.2582,37.0848,37.2582,167307.0
2021-12-23 13:20:00,38.67,38.71,38.63,38.66,170635.0,37.2582,37.2968,37.2197,37.2486,170635.0
2021-12-23 13:30:00,38.66,38.66,38.52,38.62,202850.0,37.2486,37.2486,37.1137,37.2101,202850.0
2021-12-23 13:40:00,38.62,38.69,38.54,38.66,161366.0,37.2101,37.2775,37.133,37.2486,161366.0
2021-12-23 13:50:00,38.66,38.69,38.58,38.63,136341.0,37.2486,37.2775,37.1715,37.2197,136341.0
2021-12-23 14:00:00,38.63,38.68,38.51,38.53,170810.0,37.2197,37.2679,37.1041,37.1234,170810.0
2021-12-23 14:10:00,38.52,38.57,38.51,38.55,162627.0,37.1137,37.1619,37.1041,37.1426,162627.0
2021-12-23 14:20:00,38.55,38.57,38.51,38.54,117150.0,37.1426,37.1619,37.1041,37.133,117150.0
2021-12-23 14:30:00,38.53,38.56,38.48,38.48,110595.0,37.1234,37.1523,37.0752,37.0752,110595.0
2021-12-23 14:40:00,38.49,38.56,38.48,38.51,84213.0,37.0848,37.1523,37.0752,37.1041,84213.0
2021-12-23 14:50:00,38.51,38.59,38.47,38.59,267977.0,37.1041,37.1812,37.0656,37.1812,267977.0
2021-12-23 15:00:00,38.59,38.6,38.37,38.39,183164.0,37.1812,37.1908,36.9692,36.9885,183164.0
2021-12-23 15:10:00,38.39,38.46,38.37,38.43,98361.0,36.9885,37.0559,36.9692,37.027,98361.0
2021-12-23 15:20:00,38.42,38.51,38.39,38.51,142672.0,37.0174,37.1041,36.9885,37.1041,142672.0
2021-12-23 15:30:00,38.51,38.58,38.45,38.58,189676.0,37.1041,37.1715,37.0463,37.1715,189676.0
2021-12-23 15:40:00,38.58,38.65,38.52,38.65,195917.0,37.1715,37.239,37.1137,37.239,195917.0
2021-12-23 15:50:00,38.64,38.67,38.55,38.59,799660.0,37.2293,37.2582,37.1426,37.1812,799660.0
2021-12-27 09:30:00,38.02,38.05,37.3,37.38,524316.0,36.632,36.6609,35.9383,36.0153,524316.0
2021-12-27 09:40:00,37.4,37.98,37.39,37.95,357890.0,36.0346,36.5934,36.025,36.5645,357890.0
2021-12-27 09:50:00,37.95,37.97,37.47,37.57,199594.0,36.5645,36.5838,36.1021,36.1984,199594.0
2021-12-27 10:00:00,37.57,37.66,37.4,37.65,175439.0,36.1984,36.2851,36.0346,36.2755,175439.0
2021-12-27 10:10:00,37.65,37.7,37.56,37.69,140918.0,36.2755,36.3237,36.1888,36.314,140918.0
2021-12-27 10:20:00,37.7,37.99,37.7,37.87,122937.0,36.3237,36.6031,36.3237,36.4875,122937.0
2021-12-27 10:30:00,37.88,38.0,37.81,37.93,84035.0,36.4971,36.6127,36.4296,36.5453,84035.0
2021-12-27 10:40:00,37.93,37.97,37.84,37.89,123117.0,36.5453,36.5838,36.4586,36.5067,123117.0
2021-12-27 10:50:00,37.9,38.13,37.9,38.09,110250.0,36.5164,36.738,36.5164,36.6994,110250.0
2021-12-27 11:00:00,38.08,38.17,38.05,38.06,75034.0,36.6898,36.7765,36.6609,36.6705,75034.0
2021-12-27 11:10:00,38.05,38.17,38.02,38.03,123571.0,36.6609,36.7765,36.632,36.6416,123571.0
2021-12-27 11:20:00,38.02,38.11,38.01,38.03,74406.0,36.632,36.7187,36.6223,36.6416,74406.0
2021-12-27 11:30:00,38.03,38.04,37.87,37.93,82160.0,36.6416,36.6512,36.4875,36.5453,82160.0
2021-12-27 11:40:00,37.93,37.94,37.82,37.86,91467.0,36.5453,36.5549,36.4393,36.4778,91467.0
2021-12-27 11:50:00,37.87,37.92,37.84,37.85,68012.0,36.4875,36.5356,36.4586,36.4682,68012.0
2021-12-27 12:00:00,37.85,37.87,37.74,37.79,79404.0,36.4682,36.4875,36.3622,36.4104,79404.0
2021-12-27 12:10:00,37.79,37.82,37.73,37.78,73768.0,36.4104,36.4393,36.3526,36.4007,73768.0
2021-12-27 12:20:00,37.79,37.81,37.72,37.73,58182.0,36.4104,36.4296,36.3429,36.3526,58182.0
2021-12-27 12:30:00,37.73,37.74,37.55,37.58,79429.0,36.3526,36.3622,36.1791,36.208,79429.0
2021-12-27 12:40:00,37.57,37.71,37.56,37.71,84951.0,36.1984,36.3333,36.1888,36.3333,84951.0
2021-12-27 12:50:00,37.7,37.82,37.62,37.81,96457.0,36.3237,36.4393,36.2466,36.4296,96457.0
2021-12-27 13:00:00,37.8,37.82,37.75,37.79,56737.0,36.42,36.4393,36.3718,36.4104,56737.0
2021-12-27 13:10:00,37.79,37.83,37.77,37.81,50081.0,36.4104,36.4489,36.3911,36.4296,50081.0
2021-12-27 13:20:00,37.81,37.82,37.76,37.78,62057.0,36.4296,36.4393,36.3815,36.4007,62057.0
2021-12-27 13:30:00,37.77,37.78,37.7,37.72,48831.0,36.3911,36.4007,36.3237,36.3429,48831.0
2021-12-27 13:40:00,37.73,37.74,37.7,37.73,51740.0,36.3526,36.3622,36.3237,36.3526,51740.0
2021-12-27 13:50:00,37.73,37.86,37.73,37.82,56186.0,36.3526,36.4778,36.3526,36.4393,56186.0
2021-12-27 14:00:00,37.83,37.83,37.79,37.8,48153.0,36.4489,36.4489,36.4104,36.42,48153.0
2021-12-27 14:10:00,37.79,37.79,37.72,37.73,61485.0,36.4104,36.4104,36.3429,36.3526,61485.0
2021-12-27 14:20:00,37.73,37.85,37.72,37.84,64558.0,36.3526,36.4682,36.3429,36.4586,64558.0
2021-12-27 14:30:00,37.83,37.87,37.79,37.8,67542.0,36.4489,36.4875,36.4104,36.42,67542.0
2021-12-27 14:40:00,37.81,37.83,37.77,37.82,50492.0,36.4296,36.4489,36.3911,36.4393,50492.0
2021-12-27 14:50:00,37.82,37.89,37.79,37.81,59124.0,36.4393,36.5067,36.4104,36.4296,59124.0
2021-12-27 15:00:00,37.81,37.84,37.78,37.81,74922.0,36.4296,36.4586,36.4007,36.4296,74922.0
2021-12-27 15:10:00,37.8,37.81,37.73,37.81,79306.0,36.42,36.4296,36.3526,36.4296,79306.0
2021-12-27 15:20:00,37.81,37.9,37.76,37.86,123713.0,36.4296,36.5164,36.3815,36.4778,123713.0
2021-12-27 15:30:00,37.86,37.86,37.73,37.77,162856.0,36.4778,36.4778,36.3526,36.3911,162856.0
2021-12-27 15:40:00,37.77,37.86,37.76,37.84,135145.0,36.3911,36.4778,36.3815,36.4586,135145.0
2021-12-27 15:50:00,37.85,37.92,37.83,37.87,395049.0,36.4682,36.5356,36.4489,36.4875,395049.0
2021-12-28 09:30:00,37.5,38.13,37.2,38.11,546762.0,36.131,36.738,35.8419,36.7187,546762.0
2021-12-28 09:40:00,38.1,38.36,37.96,38.02,174176.0,36.7091,36.9596,36.5742,36.632,174176.0
2021-12-28 09:50:00,38.02,38.23,37.93,38.15,85494.0,36.632,36.8343,36.5453,36.7572,85494.0
2021-12-28 10:00:00,38.13,38.43,38.04,38.15,120435.0,36.738,37.027,36.6512,36.7572,120435.0
2021-12-28 10:10:00,38.16,38.31,38.14,38.2,71215.0,36.7669,36.9114,36.7476,36.8054,71215.0
2021-12-28 10:20:00,38.23,38.4,38.23,38.34,100089.0,36.8343,36.9981,36.8343,36.9403,100089.0
2021-12-28 10:30:00,38.34,38.45,38.26,38.26,119287.0,36.9403,37.0463,36.8632,36.8632,119287.0
2021-12-28 10:40:00,38.28,38.35,38.12,38.12,74143.0,36.8825,36.9499,36.7283,36.7283,74143.0
2021-12-28 10:50:00,38.14,38.14,38.02,38.07,70592.0,36.7476,36.7476,36.632,36.6802,70592.0
2021-12-28 11:00:00,38.06,38.06,37.86,37.87,82579.0,36.6705,36.6705,36.4778,36.4875,82579.0
2021-12-28 11:10:00,37.86,37.87,37.69,37.71,119751.0,36.4778,36.4875,36.314,36.3333,119751.0
2021-12-28 11:20:00,37.7,37.95,37.69,37.94,85706.0,36.3237,36.5645,36.314,36.5549,85706.0
2021-12-28 11:30:00,37.95,38.09,37.88,38.07,124276.0,36.5645,36.6994,36.4971,36.6802,124276.0
2021-12-28 11:40:00,38.07,38.08,37.93,37.95,34091.0,36.6802,36.6898,36.5453,36.5645,34091.0
2021-12-28 11:50:00,37.96,38.11,37.96,38.07,61931.0,36.5742,36.7187,36.5742,36.6802,61931.0
2021-12-28 12:00:00,38.05,38.05,37.9,37.96,60233.0,36.6609,36.6609,36.5164,36.5742,60233.0
2021-12-28 12:10:00,37.96,37.99,37.9,37.93,34899.0,36.5742,36.6031,36.5164,36.5453,34899.0
2021-12-28 12:20:00,37.94,38.07,37.94,38.0,68047.0,36.5549,36.6802,36.5549,36.6127,68047.0
2021-12-28 12:30:00,37.99,37.99,37.87,37.94,40631.0,36.6031,36.6031,36.4875,36.5549,40631.0
2021-12-28 12:40:00,37.94,37.96,37.87,37.92,91660.0,36.5549,36.5742,36.4875,36.5356,91660.0
2021-12-28 12:50:00,37.91,37.95,37.88,37.94,37906.0,36.526,36.5645,36.4971,36.5549,37906.0
2021-12-28 13:00:00,37.94,37.99,37.91,37.98,61972.0,36.5549,36.6031,36.526,36.5934,61972.0
2021-12-28 13:10:00,37.98,38.06,37.89,37.91,82243.0,36.5934,36.6705,36.5067,36.526,82243.0
2021-12-28 13:20:00,37.9,37.93,37.84,37.91,36532.0,36.5164,36.5453,36.4586,36.526,36532.0
2021-12-28 13:30:00,37.91,38.04,37.89,38.03,39713.0,36.526,36.6512,36.5067,36.6416,39713.0
2021-12-28 13:40:00,38.02,38.09,37.99,38.06,49402.0,36.632,36.6994,36.6031,36.6705,49402.0
2021-12-28 13:50:00,38.07,38.08,37.96,37.99,57130.0,36.6802,36.6898,36.5742,36.6031,57130.0
2021-12-28 14:00:00,37.98,37.99,37.81,37.86,84232.0,36.5934,36.6031,36.4296,36.4778,84232.0
2021-12-28 14:10:00,37.87,37.99,37.86,37.98,62522.0,36.4875,36.6031,36.4778,36.5934,62522.0
2021-12-28 14:20:00,37.98,38.01,37.9,37.98,54886.0,36.5934,36.6223,36.5164,36.5934,54886.0
2021-12-28 14:30:00,37.97,38.05,37.95,37.98,102305.0,36.5838,36.6609,36.5645,36.5934,102305.0
2021-12-28 14:40:00,37.98,37.98,37.91,37.96,48420.0,36.5934,36.5934,36.526,36.5742,48420.0
2021-12-28 14:50:00,37.95,38.02,37.91,37.98,106313.0,36.5645,36.632,36.526,36.5934,106313.0
2021-12-28 15:00:00,37.98,37.98,37.81,37.83,56353.0,36.5934,36.5934,36.4296,36.4489,56353.0
2021-12-28 15:10:00,37.83,37.88,37.8,37.84,72683.0,36.4489,36.4971,36.42,36.4586,72683.0
2021-12-28 15:20:00,37.84,37.9,37.82,37.88,53699.0,36.4586,36.5164,36.4393,36.4971,53699.0
2021-12-28 15:30:00,37.88,37.97,37.85,37.88,75641.0,36.4971,36.5838,36.4682,36.4971,75641.0
2021-12-28 15:40:00,37.88,37.89,37.8,37.83,113187.0,36.4971,36.5067,36.42,36.4489,113187.0
2021-12-28 15:50:00,37.83,37.83,37.6,37.66,574182.0,36.4489,36.4489,36.2273,36.2851,574182.0
2021-12-29 09:30:00,37.38,37.6,37.09,37.52,255292.0,36.0153,36.2273,35.7359,36.1502,255292.0
2021-12-29 09:40:00,37.52,37.54,37.12,37.13,143364.0,36.1502,36.1695,35.7648,35.7745,143364.0
2021-12-29 09:50:00,37.12,37.47,37.09,37.29,91078.0,35.7648,36.1021,35.7359,35.9286,91078.0
2021-12-29 10:00:00,37.28,37.29,37.04,37.18,115784.0,35.919,35.9286,35.6878,35.8226,115784.0
2021-12-29 10:10:00,37.17,37.29,37.08,37.25,135156.0,35.813,35.9286,35.7263,35.8901,135156.0
2021-12-29 10:20:00,37.23,37.32,37.18,37.21,97109.0,35.8708,35.9575,35.8226,35.8516,97109.0
2021-12-29 10:30:00,37.24,37.4,37.23,37.3,88049.0,35.8805,36.0346,35.8708,35.9383,88049.0
2021-12-29 10:40:00,37.29,37.59,37.23,37.55,85854.0,35.9286,36.2177,35.8708,36.1791,85854.0
2021-12-29 10:50:00,37.55,37.57,37.4,37.44,107848.0,36.1791,36.1984,36.0346,36.0732,107848.0
2021-12-29 11:00:00,37.44,37.7,37.43,37.67,92730.0,36.0732,36.3237,36.0635,36.2948,92730.0
2021-12-29 11:10:00,37.66,37.72,37.61,37.68,59060.0,36.2851,36.3429,36.2369,36.3044,59060.0
2021-12-29 11:20:00,37.68,37.71,37.57,37.58,49111.0,36.3044,36.3333,36.1984,36.208,49111.0
2021-12-29 11:30:00,37.58,37.61,37.49,37.55,74349.0,36.208,36.2369,36.1213,36.1791,74349.0
2021-12-29 11:40:00,37.57,37.57,37.39,37.39,33777.0,36.1984,36.1984,36.025,36.025,33777.0
2021-12-29 11:50:00,37.4,37.47,37.36,37.43,45271.0,36.0346,36.1021,35.9961,36.0635,45271.0
2021-12-29 12:00:00,37.44,37.44,37.34,37.38,50121.0,36.0732,36.0732,35.9768,36.0153,50121.0
2021-12-29 12:10:00,37.38,37.41,37.3,37.34,51516.0,36.0153,36.0442,35.9383,35.9768,51516.0
2021-12-29 12:20:00,37.34,37.39,37.29,37.37,42669.0,35.9768,36.025,35.9286,36.0057,42669.0
2021-12-29 12:30:00,37.38,37.39,37.33,37.33,26914.0,36.0153,36.025,35.9672,35.9672,26914.0
2021-12-29 12:40:00,37.33,37.37,37.25,37.3,44377.0,35.9672,36.0057,35.8901,35.9383,44377.0
2021-12-29 12:50:00,37.29,37.29,37.22,37.26,45388.0,35.9286,35.9286,35.8612,35.8997,45388.0
2021-12-29 13:00:00,37.26,37.34,37.24,37.32,64690.0,35.8997,35.9768,35.8805,35.9575,64690.0
2021-12-29 13:10:00,37.31,37.32,37.24,37.27,36502.0,35.9479,35.9575,35.8805,35.9094,36502.0
2021-12-29 13:20:00,37.27,37.27,37.17,37.26,54390.0,35.9094,35.9094,35.813,35.8997,54390.0
2021-12-29 13:30:00,37.25,37.29,37.16,37.19,52849.0,35.8901,35.9286,35.8034,35.8323,52849.0
2021-12-29 13:40:00,37.2,37.24,37.17,37.18,38097.0,35.8419,35.8805,35.813,35.8226,38097.0
2021-12-29 13:50:00,37.18,37.27,37.16,37.24,67688.0,35.8226,35.9094,35.8034,35.8805,67688.0
2021-12-29 14:00:00,37.23,37.28,37.21,37.27,84094.0,35.8708,35.919,35.8516,35.9094,84094.0
2021-12-29 14:10:00,37.27,37.27,37.22,37.25,40980.0,35.9094,35.9094,35.8612,35.8901,40980.0
2021-12-29 14:20:00,37.26,37.28,37.21,37.28,83035.0,35.8997,35.919,35.8516,35.919,83035.0
2021-12-29 14:30:00,37.28,37.31,37.15,37.22,85058.0,35.919,35.9479,35.7937,35.8612,85058.0
2021-12-29 14:40:00,37.22,37.22,37.13,37.15,49974.0,35.8612,35.8612,35.7745,35.7937,49974.0
2021-12-29 14:50:00,37.14,37.16,37.09,37.11,70380.0,35.7841,35.8034,35.7359,35.7552,70380.0
2021-12-29 15:00:00,37.11,37.15,37.03,37.07,67404.0,35.7552,35.7937,35.6781,35.7167,67404.0
2021-12-29 15:10:00,37.06,37.07,36.96,36.99,121930.0,35.707,35.7167,35.6107,35.6396,121930.0
2021-12-29 15:20:00,36.98,37.04,36.95,37.03,84521.0,35.6299,35.6878,35.601,35.6781,84521.0
2021-12-29 15:30:00,37.04,37.15,37.02,37.14,152958.0,35.6878,35.7937,35.6685,35.7841,152958.0
2021-12-29 15:40:00,37.14,37.21,37.11,37.15,119667.0,35.7841,35.8516,35.7552,35.7937,119667.0
2021-12-29 15:50:00,37.16,37.2,37.13,37.19,315516.0,35.8034,35.8419,35.7745,35.8323,315516.0
2021-12-30 09:30:00,37.04,37.51,36.93,37.38,312527.0,35.6878,36.1406,35.5818,36.0153,312527.0
2021-12-30 09:40:00,37.37,37.67,37.3,37.54,246980.0,36.0057,36.2948,35.9383,36.1695,246980.0
2021-12-30 09:50:00,37.54,37.81,37.47,37.76,178680.0,36.1695,36.4296,36.1021,36.3815,178680.0
2021-12-30 10:00:00,37.77,37.99,37.73,37.95,175068.0,36.3911,36.6031,36.3526,36.5645,175068.0
2021-12-30 10:10:00,37.93,38.05,37.87,38.0,185406.0,36.5453,36.6609,36.4875,36.6127,185406.0
2021-12-30 10:20:00,37.99,38.13,37.93,38.07,184549.0,36.6031,36.738,36.5453,36.6802,184549.0
2021-12-30 10:30:00,38.07,38.27,38.07,38.14,165678.0,36.6802,36.8729,36.6802,36.7476,165678.0
2021-12-30 10:40:00,38.14,38.22,38.02,38.03,130121.0,36.7476,36.8247,36.632,36.6416,130121.0
2021-12-30 10:50:00,38.03,38.33,37.98,38.23,145073.0,36.6416,36.9307,36.5934,36.8343,145073.0
2021-12-30 11:00:00,38.21,38.27,38.14,38.22,57683.0,36.815,36.8729,36.7476,36.8247,57683.0
2021-12-30 11:10:00,38.23,38.26,38.05,38.08,111373.0,36.8343,36.8632,36.6609,36.6898,111373.0
2021-12-30 11:20:00,38.08,38.14,38.02,38.13,63104.0,36.6898,36.7476,36.632,36.738,63104.0
2021-12-30 11:30:00,38.12,38.15,38.04,38.12,69591.0,36.7283,36.7572,36.6512,36.7283,69591.0
2021-12-30 11:40:00,38.12,38.13,38.06,38.12,65759.0,36.7283,36.738,36.6705,36.7283,65759.0
2021-12-30 11:50:00,38.12,38.28,38.11,38.26,117167.0,36.7283,36.8825,36.7187,36.8632,117167.0
2021-12-30 12:00:00,38.25,38.35,38.22,38.22,95533.0,36.8536,36.9499,36.8247,36.8247,95533.0
2021-12-30 12:10:00,38.23,38.28,38.1,38.14,87902.0,36.8343,36.8825,36.7091,36.7476,87902.0
2021-12-30 12:20:00,38.14,38.15,37.96,38.01,117220.0,36.7476,36.7572,36.5742,36.6223,117220.0
2021-12-30 12:30:00,38.01,38.01,37.84,37.93,140367.0,36.6223,36.6223,36.4586,36.5453,140367.0
2021-12-30 12:40:00,37.9,38.11,37.84,38.08,78713.0,36.5164,36.7187,36.4586,36.6898,78713.0
2021-12-30 12:50:00,38.09,38.13,38.02,38.12,80275.0,36.6994,36.738,36.632,36.7283,80275.0
2021-12-30 13:00:00,38.12,38.19,38.05,38.14,109191.0,36.7283,36.7958,36.6609,36.7476,109191.0
2021-12-30 13:10:00,38.13,38.2,38.12,38.15,53630.0,36.738,36.8054,36.7283,36.7572,53630.0
2021-12-30 13:20:00,38.15,38.26,38.13,38.21,65001.0,36.7572,36.8632,36.738,36.815,65001.0
2021-12-30 13:30:00,38.22,38.28,38.19,38.23,52548.0,36.8247,36.8825,36.7958,36.8343,52548.0
2021-12-30 13:40:00,38.23,38.27,38.16,38.17,72037.0,36.8343,36.8729,36.7669,36.7765,72037.0
2021-12-30 13:50:00,38.18,38.2,38.09,38.12,41032.0,36.7861,36.8054,36.6994,36.7283,41032.0
2021-12-30 14:00:00,38.11,38.13,38.01,38.07,91328.0,36.7187,36.738,36.6223,36.6802,91328.0
2021-12-30 14:10:00,38.07,38.09,38.02,38.04,65938.0,36.6802,36.6994,36.632,36.6512,65938.0
2021-12-30 14:20:00,38.04,38.1,38.02,38.09,44267.0,36.6512,36.7091,36.632,36.6994,44267.0
2021-12-30 14:30:00,38.08,38.12,38.03,38.05,52754.0,36.6898,36.7283,36.6416,36.6609,52754.0
2021-12-30 14:40:00,38.05,38.09,38.0,38.05,59473.0,36.6609,36.6994,36.6127,36.6609,59473.0
2021-12-30 14:50:00,38.03,38.1,38.0,38.08,71205.0,36.6416,36.7091,36.6127,36.6898,71205.0
2021-12-30 15:00:00,38.08,38.08,37.91,37.93,111058.0,36.6898,36.6898,36.526,36.5453,111058.0
2021-12-30 15:10:00,37.94,37.98,37.81,37.82,139404.0,36.5549,36.5934,36.4296,36.4393,139404.0
2021-12-30 15:20:00,37.83,37.99,37.81,37.95,118610.0,36.4489,36.6031,36.4296,36.5645,118610.0
2021-12-30 15:30:00,37.96,38.03,37.88,37.89,126142.0,36.5742,36.6416,36.4971,36.5067,126142.0
2021-12-30 15:40:00,37.88,37.88,37.76,37.77,113497.0,36.4971,36.4971,36.3815,36.3911,113497.0
2021-12-30 15:50:00,37.76,37.8,37.65,37.7,497955.0,36.3815,36.42,36.2755,36.3237,497955.0
2021-12-31 09:30:00,37.55,38.21,37.55,37.82,209644.0,36.1791,36.815,36.1791,36.4393,209644.0
2021-12-31 09:40:00,37.81,37.85,37.42,37.7,218799.0,36.4296,36.4682,36.0539,36.3237,218799.0
2021-12-31 09:50:00,37.69,38.0,37.65,37.85,131679.0,36.314,36.6127,36.2755,36.4682,131679.0
2021-12-31 10:00:00,37.87,38.02,37.65,37.95,95398.0,36.4875,36.632,36.2755,36.5645,95398.0
2021-12-31 10:10:00,37.95,37.95,37.6,37.64,90256.0,36.5645,36.5645,36.2273,36.2659,90256.0
2021-12-31 10:20:00,37.63,37.64,37.47,37.57,83009.0,36.2562,36.2659,36.1021,36.1984,83009.0
2021-12-31 10:30:00,37.58,37.66,37.53,37.6,80600.0,36.208,36.2851,36.1599,36.2273,80600.0
2021-12-31 10:40:00,37.56,37.57,37.45,37.54,62690.0,36.1888,36.1984,36.0828,36.1695,62690.0
2021-12-31 10:50:00,37.54,37.61,37.5,37.59,87306.0,36.1695,36.2369,36.131,36.2177,87306.0
2021-12-31 11:00:00,37.59,37.61,37.42,37.52,65103.0,36.2177,36.2369,36.0539,36.1502,65103.0
2021-12-31 11:10:00,37.52,37.66,37.5,37.63,111587.0,36.1502,36.2851,36.131,36.2562,111587.0
2021-12-31 11:20:00,37.63,37.76,37.62,37.72,68000.0,36.2562,36.3815,36.2466,36.3429,68000.0
2021-12-31 11:30:00,37.71,37.75,37.66,37.66,71152.0,36.3333,36.3718,36.2851,36.2851,71152.0
2021-12-31 11:40:00,37.66,37.68,37.58,37.64,60567.0,36.2851,36.3044,36.208,36.2659,60567.0
2021-12-31 11:50:00,37.61,37.64,37.53,37.64,63150.0,36.2369,36.2659,36.1599,36.2659,63150.0
2021-12-31 12:00:00,37.64,37.64,37.55,37.58,64669.0,36.2659,36.2659,36.1791,36.208,64669.0
2021-12-31 12:10:00,37.58,37.6,37.49,37.51,59768.0,36.208,36.2273,36.1213,36.1406,59768.0
2021-12-31 12:20:00,37.5,37.5,37.42,37.48,50793.0,36.131,36.131,36.0539,36.1117,50793.0
2021-12-31 12:30:00,37.48,37.49,37.4,37.47,35758.0,36.1117,36.1213,36.0346,36.1021,35758.0
2021-12-31 12:40:00,37.46,37.57,37.46,37.49,70546.0,36.0924,36.1984,36.0924,36.1213,70546.0
2021-12-31 12:50:00,37.49,37.54,37.47,37.54,34874.0,36.1213,36.1695,36.1021,36.1695,34874.0
2021-12-31 13:00:00,37.53,37.54,37.46,37.53,46953.0,36.1599,36.1695,36.0924,36.1599,46953.0
2021-12-31 13:10:00,37.52,37.53,37.43,37.48,53419.0,36.1502,36.1599,36.0635,36.1117,53419.0
2021-12-31 13:20:00,37.48,37.56,37.46,37.51,88752.0,36.1117,36.1888,36.0924,36.1406,88752.0
2021-12-31 13:30:00,37.51,37.59,37.5,37.59,34536.0,36.1406,36.2177,36.131,36.2177,34536.0
2021-12-31 13:40:00,37.59,37.64,37.57,37.62,42826.0,36.2177,36.2659,36.1984,36.2466,42826.0
2021-12-31 13:50:00,37.61,37.7,37.58,37.68,74591.0,36.2369,36.3237,36.208,36.3044,74591.0
2021-12-31 14:00:00,37.68,37.68,37.61,37.67,34947.0,36.3044,36.3044,36.2369,36.2948,34947.0
2021-12-31 14:10:00,37.66,37.69,37.63,37.69,48388.0,36.2851,36.314,36.2562,36.314,48388.0
2021-12-31 14:20:00,37.7,37.77,37.7,37.74,45523.0,36.3237,36.3911,36.3237,36.3622,45523.0
2021-12-31 14:30:00,37.74,37.77,37.71,37.72,45000.0,36.3622,36.3911,36.3333,36.3429,45000.0
2021-12-31 14:40:00,37.72,37.72,37.67,37.71,49401.0,36.3429,36.3429,36.2948,36.3333,49401.0
2021-12-31 14:50:00,37.7,37.72,37.67,37.68,31308.0,36.3237,36.3429,36.2948,36.3044,31308.0
2021-12-31 15:00:00,37.68,37.76,37.67,37.72,56408.0,36.3044,36.3815,36.2948,36.3429,56408.0
2021-12-31 15:10:00,37.72,37.75,37.68,37.72,144296.0,36.3429,36.3718,36.3044,36.3429,144296.0
2021-12-31 15:20:00,37.72,37.73,37.67,37.72,90859.0,36.3429,36.3526,36.2948,36.3429,90859.0
2021-12-31 15:30:00,37.72,37.72,37.62,37.66,240559.0,36.3429,36.3429,36.2466,36.2851,240559.0
2021-12-31 15:40:00,37.67,37.74,37.62,37.72,275666.0,36.2948,36.3622,36.2466,36.3429,275666.0
2021-12-31 15:50:00,37.73,37.74,37.58,37.64,602194.0,36.3526,36.3622,36.208,36.2659,602194.0
2022-01-03 09:30:00,38.02,38.3,37.89,38.27,227411.0,36.632,36.9018,36.5067,36.8729,227411.0
2022-01-03 09:40:00,38.29,38.38,38.09,38.14,190307.0,36.8921,36.9788,36.6994,36.7476,190307.0
2022-01-03 09:50:00,38.13,38.65,38.05,38.6,625816.0,36.738,37.239,36.6609,37.1908,625816.0
2022-01-03 10:00:00,38.58,38.82,38.47,38.6,472967.0,37.1715,37.4028,37.0656,37.1908,472967.0
2022-01-03 10:10:00,38.6,38.71,38.5,38.53,215981.0,37.1908,37.2968,37.0945,37.1234,215981.0
2022-01-03 10:20:00,38.53,38.91,38.47,38.9,155664.0,37.1234,37.4895,37.0656,37.4799,155664.0
2022-01-03 10:30:00,38.9,39.12,38.89,39.01,246060.0,37.4799,37.6918,37.4702,37.5858,246060.0
2022-01-03 10:40:00,39.01,39.09,38.67,38.74,122790.0,37.5858,37.6629,37.2582,37.3257,122790.0
2022-01-03 10:50:00,38.71,39.05,38.71,38.96,101275.0,37.2968,37.6244,37.2968,37.5377,101275.0
2022-01-03 11:00:00,38.97,39.18,38.97,39.04,163774.0,37.5473,37.7496,37.5473,37.6147,163774.0
2022-01-03 11:10:00,39.03,39.03,38.79,38.88,97197.0,37.6051,37.6051,37.3739,37.4606,97197.0
2022-01-03 11:20:00,38.88,38.95,38.77,38.84,81571.0,37.4606,37.528,37.3546,37.422,81571.0
2022-01-03 11:30:00,38.82,38.92,38.66,38.67,119656.0,37.4028,37.4991,37.2486,37.2582,119656.0
2022-01-03 11:40:00,38.67,38.88,38.61,38.8,49728.0,37.2582,37.4606,37.2004,37.3835,49728.0
2022-01-03 11:50:00,38.79,38.84,38.67,38.71,50562.0,37.3739,37.422,37.2582,37.2968,50562.0
2022-01-03 12:00:00,38.71,38.79,38.68,38.68,68716.0,37.2968,37.3739,37.2679,37.2679,68716.0
2022-01-03 12:10:00,38.68,38.69,38.4,38.41,112961.0,37.2679,37.2775,36.9981,37.0077,112961.0
2022-01-03 12:20:00,38.41,38.55,38.4,38.55,61393.0,37.0077,37.1426,36.9981,37.1426,61393.0
2022-01-03 12:30:00,38.54,38.65,38.53,38.61,58647.0,37.133,37.239,37.1234,37.2004,58647.0
2022-01-03 12:40:00,38.63,38.72,38.57,38.72,55873.0,37.2197,37.3064,37.1619,37.3064,55873.0
2022-01-03 12:50:00,38.72,38.83,38.71,38.79,64351.0,37.3064,37.4124,37.2968,37.3739,64351.0
2022-01-03 13:00:00,38.78,38.79,38.71,38.72,37385.0,37.3642,37.3739,37.2968,37.3064,37385.0
2022-01-03 13:10:00,38.73,38.78,38.61,38.71,77704.0,37.3161,37.3642,37.2004,37.2968,77704.0
2022-01-03 13:20:00,38.7,38.71,38.6,38.66,57936.0,37.2872,37.2968,37.1908,37.2486,57936.0
2022-01-03 13:30:00,38.66,38.71,38.63,38.66,35257.0,37.2486,37.2968,37.2197,37.2486,35257.0
2022-01-03 13:40:00,38.67,38.71,38.64,38.69,46148.0,37.2582,37.2968,37.2293,37.2775,46148.0
2022-01-03 13:50:00,38.69,38.72,38.56,38.72,62816.0,37.2775,37.3064,37.1523,37.3064,62816.0
2022-01-03 14:00:00,38.71,38.75,38.59,38.6,47192.0,37.2968,37.3353,37.1812,37.1908,47192.0
2022-01-03 14:10:00,38.61,38.67,38.57,38.62,48769.0,37.2004,37.2582,37.1619,37.2101,48769.0
2022-01-03 14:20:00,38.62,38.72,38.59,38.71,64278.0,37.2101,37.3064,37.1812,37.2968,64278.0
2022-01-03 14:30:00,38.7,38.73,38.63,38.7,42357.0,37.2872,37.3161,37.2197,37.2872,42357.0
2022-01-03 14:40:00,38.69,38.72,38.63,38.72,46145.0,37.2775,37.3064,37.2197,37.3064,46145.0
2022-01-03 14:50:00,38.72,38.86,38.7,38.85,43092.0,37.3064,37.4413,37.2872,37.4317,43092.0
2022-01-03 15:00:00,38.84,38.88,38.76,38.83,116709.0,37.422,37.4606,37.345,37.4124,116709.0
2022-01-03 15:10:00,38.82,38.9,38.82,38.89,76671.0,37.4028,37.4799,37.4028,37.4702,76671.0
2022-01-03 15:20:00,38.89,39.05,38.85,39.05,122602.0,37.4702,37.6244,37.4317,37.6244,122602.0
2022-01-03 15:30:00,39.05,39.08,38.91,38.91,241959.0,37.6244,37.6533,37.4895,37.4895,241959.0
2022-01-03 15:40:00,38.92,38.95,38.86,38.91,164213.0,37.4991,37.528,37.4413,37.4895,164213.0
2022-01-03 15:50:00,38.9,38.91,38.76,38.85,331310.0,37.4799,37.4895,37.345,37.4317,331310.0
2022-01-04 09:30:00,39.36,39.6,39.05,39.3,400700.0,37.9231,38.1543,37.6244,37.8652,400700.0
2022-01-04 09:40:00,39.32,39.32,38.73,39.18,307730.0,37.8845,37.8845,37.3161,37.7496,307730.0
2022-01-04 09:50:00,39.19,39.28,38.92,39.07,139089.0,37.7593,37.846,37.4991,37.6436,139089.0
2022-01-04 10:00:00,39.05,39.07,38.79,39.04,132706.0,37.6244,37.6436,37.3739,37.6147,132706.0
2022-01-04 10:10:00,39.02,39.08,38.77,38.92,113424.0,37.5955,37.6533,37.3546,37.4991,113424.0
2022-01-04 10:20:00,38.93,38.99,38.73,38.79,95660.0,37.5088,37.5666,37.3161,37.3739,95660.0
2022-01-04 10:30:00,38.79,38.88,38.64,38.72,99724.0,37.3739,37.4606,37.2293,37.3064,99724.0
2022-01-04 10:40:00,38.72,39.0,38.67,38.98,101791.0,37.3064,37.5762,37.2582,37.5569,101791.0
2022-01-04 10:50:00,38.97,39.0,38.71,38.79,127294.0,37.5473,37.5762,37.2968,37.3739,127294.0
2022-01-04 11:00:00,38.79,38.81,38.43,38.68,129049.0,37.3739,37.3931,37.027,37.2679,129049.0
2022-01-04 11:10:00,38.69,38.85,38.67,38.84,73625.0,37.2775,37.4317,37.2582,37.422,73625.0
2022-01-04 11:20:00,38.84,38.84,38.61,38.71,114484.0,37.422,37.422,37.2004,37.2968,114484.0
2022-01-04 11:30:00,38.71,38.72,38.43,38.57,108995.0,37.2968,37.3064,37.027,37.1619,108995.0
2022-01-04 11:40:00,38.56,38.69,38.51,38.69,102625.0,37.1523,37.2775,37.1041,37.2775,102625.0
2022-01-04 11:50:00,38.69,38.87,38.62,38.62,70481.0,37.2775,37.4509,37.2101,37.2101,70481.0
2022-01-04 12:00:00,38.63,38.65,38.46,38.51,61483.0,37.2197,37.239,37.0559,37.1041,61483.0
2022-01-04 12:10:00,38.5,38.65,38.44,38.62,89218.0,37.0945,37.239,37.0366,37.2101,89218.0
2022-01-04 12:20:00,38.62,38.68,38.53,38.68,71435.0,37.2101,37.2679,37.1234,37.2679,71435.0
2022-01-04 12:30:00,38.68,38.75,38.66,38.73,73095.0,37.2679,37.3353,37.2486,37.3161,73095.0
2022-01-04 12:40:00,38.73,38.76,38.6,38.66,69030.0,37.3161,37.345,37.1908,37.2486,69030.0
2022-01-04 12:50:00,38.66,38.73,38.64,38.73,67470.0,37.2486,37.3161,37.2293,37.3161,67470.0
2022-01-04 13:00:00,38.72,38.79,38.65,38.73,47357.0,37.3064,37.3739,37.239,37.3161,47357.0
2022-01-04 13:10:00,38.73,38.78,38.66,38.68,40159.0,37.3161,37.3642,37.2486,37.2679,40159.0
2022-01-04 13:20:00,38.68,38.72,38.61,38.72,46935.0,37.2679,37.3064,37.2004,37.3064,46935.0
2022-01-04 13:30:00,38.73,38.84,38.63,38.83,56182.0,37.3161,37.422,37.2197,37.4124,56182.0
2022-01-04 13:40:00,38.81,38.83,38.77,38.81,56626.0,37.3931,37.4124,37.3546,37.3931,56626.0
2022-01-04 13:50:00,38.8,38.82,38.61,38.66,64199.0,37.3835,37.4028,37.2004,37.2486,64199.0
2022-01-04 14:00:00,38.65,38.69,38.57,38.67,56067.0,37.239,37.2775,37.1619,37.2582,56067.0
2022-01-04 14:10:00,38.67,38.8,38.66,38.8,73780.0,37.2582,37.3835,37.2486,37.3835,73780.0
2022-01-04 14:20:00,38.79,38.89,38.77,38.88,78422.0,37.3739,37.4702,37.3546,37.4606,78422.0
2022-01-04 14:30:00,38.88,39.0,38.87,39.0,106405.0,37.4606,37.5762,37.4509,37.5762,106405.0
2022-01-04 14:40:00,39.01,39.01,38.87,38.89,54830.0,37.5858,37.5858,37.4509,37.4702,54830.0
2022-01-04 14:50:00,38.88,38.94,38.83,38.94,73085.0,37.4606,37.5184,37.4124,37.5184,73085.0
2022-01-04 15:00:00,38.93,38.96,38.87,38.95,49927.0,37.5088,37.5377,37.4509,37.528,49927.0
2022-01-04 15:10:00,38.95,39.08,38.91,39.03,112476.0,37.528,37.6533,37.4895,37.6051,112476.0
2022-01-04 15:20:00,39.02,39.03,38.85,38.9,121971.0,37.5955,37.6051,37.4317,37.4799,121971.0
2022-01-04 15:30:00,38.9,38.95,38.71,38.8,147987.0,37.4799,37.528,37.2968,37.3835,147987.0
2022-01-04 15:40:00,38.81,38.88,38.8,38.84,168379.0,37.3931,37.4606,37.3835,37.422,168379.0
2022-01-04 15:50:00,38.84,38.86,38.65,38.66,417447.0,37.422,37.4413,37.239,37.2486,417447.0
2022-01-05 09:30:00,38.49,38.86,38.16,38.22,456537.0,37.0848,37.4413,36.7669,36.8247,456537.0
2022-01-05 09:40:00,38.21,38.5,38.07,38.45,303610.0,36.815,37.0945,36.6802,37.0463,303610.0
2022-01-05 09:50:00,38.46,38.51,37.91,38.09,397949.0,37.0559,37.1041,36.526,36.6994,397949.0
2022-01-05 10:00:00,38.09,38.16,37.92,38.1,371130.0,36.6994,36.7669,36.5356,36.7091,371130.0
2022-01-05 10:10:00,38.11,38.28,38.07,38.1,116808.0,36.7187,36.8825,36.6802,36.7091,116808.0
2022-01-05 10:20:00,38.11,38.23,38.01,38.17,134310.0,36.7187,36.8343,36.6223,36.7765,134310.0
2022-01-05 10:30:00,38.15,38.24,37.93,37.94,247066.0,36.7572,36.8439,36.5453,36.5549,247066.0
2022-01-05 10:40:00,37.97,38.06,37.84,38.0,256064.0,36.5838,36.6705,36.4586,36.6127,256064.0
2022-01-05 10:50:00,38.0,38.14,37.99,38.1,134442.0,36.6127,36.7476,36.6031,36.7091,134442.0
2022-01-05 11:00:00,38.1,38.28,38.08,38.15,126860.0,36.7091,36.8825,36.6898,36.7572,126860.0
2022-01-05 11:10:00,38.16,38.21,38.08,38.11,58336.0,36.7669,36.815,36.6898,36.7187,58336.0
2022-01-05 11:20:00,38.12,38.19,38.05,38.08,49561.0,36.7283,36.7958,36.6609,36.6898,49561.0
2022-01-05 11:30:00,38.07,38.09,37.97,38.03,110309.0,36.6802,36.6994,36.5838,36.6416,110309.0
2022-01-05 11:40:00,38.04,38.18,37.98,38.13,59361.0,36.6512,36.7861,36.5934,36.738,59361.0
2022-01-05 11:50:00,38.14,38.22,38.12,38.16,65070.0,36.7476,36.8247,36.7283,36.7669,65070.0
2022-01-05 12:00:00,38.16,38.27,38.08,38.25,78012.0,36.7669,36.8729,36.6898,36.8536,78012.0
2022-01-05 12:10:00,38.25,38.28,38.2,38.27,48552.0,36.8536,36.8825,36.8054,36.8729,48552.0
2022-01-05 12:20:00,38.28,38.32,38.24,38.3,67783.0,36.8825,36.921,36.8439,36.9018,67783.0
2022-01-05 12:30:00,38.28,38.31,38.2,38.22,51672.0,36.8825,36.9114,36.8054,36.8247,51672.0
2022-01-05 12:40:00,38.23,38.24,38.05,38.07,115024.0,36.8343,36.8439,36.6609,36.6802,115024.0
2022-01-05 12:50:00,38.06,38.06,37.95,37.96,82904.0,36.6705,36.6705,36.5645,36.5742,82904.0
2022-01-05 13:00:00,37.95,38.01,37.83,37.84,141762.0,36.5645,36.6223,36.4489,36.4586,141762.0
2022-01-05 13:10:00,37.85,37.88,37.75,37.87,87220.0,36.4682,36.4971,36.3718,36.4875,87220.0
2022-01-05 13:20:00,37.87,37.98,37.82,37.91,72330.0,36.4875,36.5934,36.4393,36.526,72330.0
2022-01-05 13:30:00,37.9,37.99,37.89,37.95,49773.0,36.5164,36.6031,36.5067,36.5645,49773.0
2022-01-05 13:40:00,37.95,38.01,37.82,37.85,113808.0,36.5645,36.6223,36.4393,36.4682,113808.0
2022-01-05 13:50:00,37.86,37.92,37.8,37.91,49431.0,36.4778,36.5356,36.42,36.526,49431.0
2022-01-05 14:00:00,37.92,38.01,37.77,37.83,95092.0,36.5356,36.6223,36.3911,36.4489,95092.0
2022-01-05 14:10:00,37.84,37.84,37.6,37.61,161710.0,36.4586,36.4586,36.2273,36.2369,161710.0
2022-01-05 14:20:00,37.61,37.62,37.43,37.5,125371.0,36.2369,36.2466,36.0635,36.131,125371.0
2022-01-05 14:30:00,37.47,37.56,37.39,37.52,188508.0,36.1021,36.1888,36.025,36.1502,188508.0
2022-01-05 14:40:00,37.53,37.53,37.21,37.32,266277.0,36.1599,36.1599,35.8516,35.9575,266277.0
2022-01-05 14:50:00,37.32,37.44,37.19,37.21,95312.0,35.9575,36.0732,35.8323,35.8516,95312.0
2022-01-05 15:00:00,37.19,37.19,36.97,37.0,113096.0,35.8323,35.8323,35.6203,35.6492,113096.0
2022-01-05 15:10:00,37.01,37.2,36.98,37.04,113524.0,35.6589,35.8419,35.6299,35.6878,113524.0
2022-01-05 15:20:00,37.03,37.14,36.93,36.93,231768.0,35.6781,35.7841,35.5818,35.5818,231768.0
2022-01-05 15:30:00,36.93,37.22,36.88,37.17,274626.0,35.5818,35.8612,35.5336,35.813,274626.0
2022-01-05 15:40:00,37.17,37.2,37.06,37.13,241721.0,35.813,35.8419,35.707,35.7745,241721.0
2022-01-05 15:50:00,37.13,37.19,36.96,36.97,683765.0,35.7745,35.8323,35.6107,35.6203,683765.0
2022-01-06 09:30:00,37.34,37.98,37.2,37.82,284796.0,35.9768,36.5934,35.8419,36.4393,284796.0
2022-01-06 09:40:00,37.79,37.98,37.65,37.85,180268.0,36.4104,36.5934,36.2755,36.4682,180268.0
2022-01-06 09:50:00,37.83,37.86,37.15,37.26,122436.0,36.4489,36.4778,35.7937,35.8997,122436.0
2022-01-06 10:00:00,37.28,37.35,36.88,36.93,141387.0,35.919,35.9864,35.5336,35.5818,141387.0
2022-01-06 10:10:00,36.92,37.06,36.84,36.87,174222.0,35.5721,35.707,35.4951,35.524,174222.0
2022-01-06 10:20:00,36.89,37.44,36.89,37.32,159550.0,35.5432,36.0732,35.5432,35.9575,159550.0
2022-01-06 10:30:00,37.31,37.61,37.31,37.35,75495.0,35.9479,36.2369,35.9479,35.9864,75495.0
2022-01-06 10:40:00,37.38,37.61,37.31,37.61,111352.0,36.0153,36.2369,35.9479,36.2369,111352.0
2022-01-06 10:50:00,37.61,37.82,37.55,37.76,100422.0,36.2369,36.4393,36.1791,36.3815,100422.0
2022-01-06 11:00:00,37.75,38.17,37.67,38.05,182087.0,36.3718,36.7765,36.2948,36.6609,182087.0
2022-01-06 11:10:00,38.05,38.11,37.97,38.02,103548.0,36.6609,36.7187,36.5838,36.632,103548.0
2022-01-06 11:20:00,38.02,38.19,37.94,38.01,137432.0,36.632,36.7958,36.5549,36.6223,137432.0
2022-01-06 11:30:00,38.0,38.0,37.72,37.81,93088.0,36.6127,36.6127,36.3429,36.4296,93088.0
2022-01-06 11:40:00,37.8,38.01,37.72,38.01,103362.0,36.42,36.6223,36.3429,36.6223,103362.0
2022-01-06 11:50:00,38.0,38.06,37.91,37.94,95803.0,36.6127,36.6705,36.526,36.5549,95803.0
2022-01-06 12:00:00,37.94,38.05,37.82,38.04,62288.0,36.5549,36.6609,36.4393,36.6512,62288.0
2022-01-06 12:10:00,38.03,38.11,38.0,38.06,56980.0,36.6416,36.7187,36.6127,36.6705,56980.0
2022-01-06 12:20:00,38.06,38.15,38.02,38.15,53069.0,36.6705,36.7572,36.632,36.7572,53069.0
2022-01-06 12:30:00,38.14,38.19,38.08,38.14,53182.0,36.7476,36.7958,36.6898,36.7476,53182.0
2022-01-06 12:40:00,38.16,38.29,38.15,38.2,78988.0,36.7669,36.8921,36.7572,36.8054,78988.0
2022-01-06 12:50:00,38.2,38.21,38.12,38.13,74528.0,36.8054,36.815,36.7283,36.738,74528.0
2022-01-06 13:00:00,38.13,38.16,38.08,38.13,67430.0,36.738,36.7669,36.6898,36.738,67430.0
2022-01-06 13:10:00,38.13,38.2,38.04,38.14,74045.0,36.738,36.8054,36.6512,36.7476,74045.0
2022-01-06 13:20:00,38.14,38.15,37.95,38.0,50402.0,36.7476,36.7572,36.5645,36.6127,50402.0
2022-01-06 13:30:00,38.0,38.1,37.97,38.05,58841.0,36.6127,36.7091,36.5838,36.6609,58841.0
2022-01-06 13:40:00,38.05,38.16,38.02,38.1,78976.0,36.6609,36.7669,36.632,36.7091,78976.0
2022-01-06 13:50:00,38.11,38.14,38.06,38.13,55165.0,36.7187,36.7476,36.6705,36.738,55165.0
2022-01-06 14:00:00,38.13,38.17,37.93,38.14,87586.0,36.738,36.7765,36.5453,36.7476,87586.0
2022-01-06 14:10:00,38.15,38.28,38.15,38.25,51740.0,36.7572,36.8825,36.7572,36.8536,51740.0
2022-01-06 14:20:00,38.26,38.33,38.09,38.09,104391.0,36.8632,36.9307,36.6994,36.6994,104391.0
2022-01-06 14:30:00,38.1,38.11,37.96,38.01,150033.0,36.7091,36.7187,36.5742,36.6223,150033.0
2022-01-06 14:40:00,38.01,38.09,37.99,38.05,210753.0,36.6223,36.6994,36.6031,36.6609,210753.0
2022-01-06 14:50:00,38.05,38.17,38.05,38.09,83996.0,36.6609,36.7765,36.6609,36.6994,83996.0
2022-01-06 15:00:00,38.1,38.16,38.02,38.04,72553.0,36.7091,36.7669,36.632,36.6512,72553.0
2022-01-06 15:10:00,38.03,38.04,37.9,37.99,132743.0,36.6416,36.6512,36.5164,36.6031,132743.0
2022-01-06 15:20:00,38.0,38.08,37.99,38.08,80237.0,36.6127,36.6898,36.6031,36.6898,80237.0
2022-01-06 15:30:00,38.08,38.16,38.0,38.02,85163.0,36.6898,36.7669,36.6127,36.632,85163.0
2022-01-06 15:40:00,38.03,38.04,37.88,37.89,155913.0,36.6416,36.6512,36.4971,36.5067,155913.0
2022-01-06 15:50:00,37.89,37.97,37.74,37.84,376016.0,36.5067,36.5838,36.3622,36.4586,376016.0
2022-01-07 09:30:00,37.87,38.4,37.87,38.4,402606.0,36.4875,36.9981,36.4875,36.9981,402606.0
2022-01-07 09:40:00,38.38,38.61,38.13,38.25,545170.0,36.9788,37.2004,36.738,36.8536,545170.0
2022-01-07 09:50:00,38.28,38.51,38.14,38.47,212545.0,36.8825,37.1041,36.7476,37.0656,212545.0
2022-01-07 10:00:00,38.49,38.49,38.3,38.32,133063.0,37.0848,37.0848,36.9018,36.921,133063.0
2022-01-07 10:10:00,38.3,38.58,38.26,38.36,192797.0,36.9018,37.1715,36.8632,36.9596,192797.0
2022-01-07 10:20:00,38.35,38.41,38.05,38.28,97062.0,36.9499,37.0077,36.6609,36.8825,97062.0
2022-01-07 10:30:00,38.27,38.37,38.16,38.16,67533.0,36.8729,36.9692,36.7669,36.7669,67533.0
2022-01-07 10:40:00,38.16,38.19,37.93,37.94,89757.0,36.7669,36.7958,36.5453,36.5549,89757.0
2022-01-07 10:50:00,37.94,37.99,37.8,37.96,100469.0,36.5549,36.6031,36.42,36.5742,100469.0
2022-01-07 11:00:00,37.96,38.08,37.86,38.02,102222.0,36.5742,36.6898,36.4778,36.632,102222.0
2022-01-07 11:10:00,38.02,38.12,37.92,38.0,109149.0,36.632,36.7283,36.5356,36.6127,109149.0
2022-01-07 11:20:00,38.01,38.21,38.01,38.14,62291.0,36.6223,36.815,36.6223,36.7476,62291.0
2022-01-07 11:30:00,38.13,38.24,38.12,38.2,61737.0,36.738,36.8439,36.7283,36.8054,61737.0
2022-01-07 11:40:00,38.19,38.31,38.17,38.3,42826.0,36.7958,36.9114,36.7765,36.9018,42826.0
2022-01-07 11:50:00,38.3,38.41,38.23,38.36,82963.0,36.9018,37.0077,36.8343,36.9596,82963.0
2022-01-07 12:00:00,38.37,38.43,38.3,38.39,93233.0,36.9692,37.027,36.9018,36.9885,93233.0
2022-01-07 12:10:00,38.39,38.52,38.38,38.39,131179.0,36.9885,37.1137,36.9788,36.9885,131179.0
2022-01-07 12:20:00,38.39,38.41,38.22,38.27,65833.0,36.9885,37.0077,36.8247,36.8729,65833.0
2022-01-07 12:30:00,38.26,38.3,38.19,38.3,47855.0,36.8632,36.9018,36.7958,36.9018,47855.0
2022-01-07 12:40:00,38.3,38.35,38.22,38.23,49636.0,36.9018,36.9499,36.8247,36.8343,49636.0
2022-01-07 12:50:00,38.23,38.26,38.18,38.2,43590.0,36.8343,36.8632,36.7861,36.8054,43590.0
2022-01-07 13:00:00,38.2,38.24,38.11,38.22,56291.0,36.8054,36.8439,36.7187,36.8247,56291.0
2022-01-07 13:10:00,38.22,38.23,38.12,38.16,49906.0,36.8247,36.8343,36.7283,36.7669,49906.0
2022-01-07 13:20:00,38.16,38.18,38.04,38.07,45205.0,36.7669,36.7861,36.6512,36.6802,45205.0
2022-01-07 13:30:00,38.07,38.12,38.02,38.04,52350.0,36.6802,36.7283,36.632,36.6512,52350.0
2022-01-07 13:40:00,38.04,38.09,38.0,38.02,57226.0,36.6512,36.6994,36.6127,36.632,57226.0
2022-01-07 13:50:00,38.02,38.08,37.96,38.04,78299.0,36.632,36.6898,36.5742,36.6512,78299.0
2022-01-07 14:00:00,38.05,38.06,37.97,37.98,75996.0,36.6609,36.6705,36.5838,36.5934,75996.0
2022-01-07 14:10:00,37.99,38.03,37.96,37.98,47405.0,36.6031,36.6416,36.5742,36.5934,47405.0
2022-01-07 14:20:00,37.97,37.97,37.85,37.93,83408.0,36.5838,36.5838,36.4682,36.5453,83408.0
2022-01-07 14:30:00,37.93,37.98,37.89,37.9,61877.0,36.5453,36.5934,36.5067,36.5164,61877.0
2022-01-07 14:40:00,37.9,37.95,37.85,37.9,63949.0,36.5164,36.5645,36.4682,36.5164,63949.0
2022-01-07 14:50:00,37.9,37.97,37.88,37.95,61607.0,36.5164,36.5838,36.4971,36.5645,61607.0
2022-01-07 15:00:00,37.95,38.01,37.93,37.99,69340.0,36.5645,36.6223,36.5453,36.6031,69340.0
2022-01-07 15:10:00,37.99,38.0,37.89,37.95,56678.0,36.6031,36.6127,36.5067,36.5645,56678.0
2022-01-07 15:20:00,37.95,37.99,37.91,37.95,74608.0,36.5645,36.6031,36.526,36.5645,74608.0
2022-01-07 15:30:00,37.95,38.05,37.91,37.92,109894.0,36.5645,36.6609,36.526,36.5356,109894.0
2022-01-07 15:40:00,37.92,38.0,37.91,37.91,118749.0,36.5356,36.6127,36.526,36.526,118749.0
2022-01-07 15:50:00,37.92,37.97,37.88,37.91,564308.0,36.5356,36.5838,36.4971,36.526,564308.0
2022-01-10 09:30:00,37.01,37.52,36.43,36.77,542188.0,35.6589,36.1502,35.1,35.4276,542188.0
2022-01-10 09:40:00,36.78,36.78,36.38,36.63,402100.0,35.4372,35.4372,35.0519,35.2927,402100.0
2022-01-10 09:50:00,36.63,36.66,35.88,35.93,279157.0,35.2927,35.3216,34.5701,34.6183,279157.0
2022-01-10 10:00:00,35.94,36.28,35.86,36.27,223120.0,34.6279,34.9555,34.5508,34.9459,223120.0
2022-01-10 10:10:00,36.26,36.26,35.76,35.78,212057.0,34.9362,34.9362,34.4545,34.4738,212057.0
2022-01-10 10:20:00,35.77,35.94,35.6,35.66,232969.0,34.4641,34.6279,34.3003,34.3581,232969.0
2022-01-10 10:30:00,35.65,35.85,35.42,35.43,294559.0,34.3485,34.5412,34.1269,34.1365,294559.0
2022-01-10 10:40:00,35.43,35.72,35.42,35.52,187639.0,34.1365,34.4159,34.1269,34.2232,187639.0
2022-01-10 10:50:00,35.52,35.59,35.37,35.52,172497.0,34.2232,34.2907,34.0787,34.2232,172497.0
2022-01-10 11:00:00,35.52,35.71,35.4,35.66,170537.0,34.2232,34.4063,34.1076,34.3581,170537.0
2022-01-10 11:10:00,35.65,35.71,35.49,35.66,212549.0,34.3485,34.4063,34.1943,34.3581,212549.0
2022-01-10 11:20:00,35.65,35.86,35.55,35.78,158242.0,34.3485,34.5508,34.2522,34.4738,158242.0
2022-01-10 11:30:00,35.79,35.93,35.77,35.87,216075.0,34.4834,34.6183,34.4641,34.5605,216075.0
2022-01-10 11:40:00,35.87,35.94,35.7,35.88,138578.0,34.5605,34.6279,34.3967,34.5701,138578.0
2022-01-10 11:50:00,35.88,35.94,35.83,35.9,156377.0,34.5701,34.6279,34.5219,34.5894,156377.0
2022-01-10 12:00:00,35.89,35.96,35.73,35.81,120381.0,34.5797,34.6472,34.4256,34.5027,120381.0
2022-01-10 12:10:00,35.81,35.93,35.79,35.85,93770.0,34.5027,34.6183,34.4834,34.5412,93770.0
2022-01-10 12:20:00,35.86,35.93,35.83,35.83,98703.0,34.5508,34.6183,34.5219,34.5219,98703.0
2022-01-10 12:30:00,35.83,35.83,35.73,35.73,94349.0,34.5219,34.5219,34.4256,34.4256,94349.0
2022-01-10 12:40:00,35.73,35.79,35.66,35.72,105491.0,34.4256,34.4834,34.3581,34.4159,105491.0
2022-01-10 12:50:00,35.72,35.99,35.68,35.96,350503.0,34.4159,34.6761,34.3774,34.6472,350503.0
2022-01-10 13:00:00,35.96,36.04,35.83,36.02,216204.0,34.6472,34.7243,34.5219,34.705,216204.0
2022-01-10 13:10:00,36.02,36.13,35.98,36.11,159326.0,34.705,34.811,34.6665,34.7917,159326.0
2022-01-10 13:20:00,36.1,36.17,36.03,36.06,137265.0,34.7821,34.8495,34.7146,34.7435,137265.0
2022-01-10 13:30:00,36.06,36.15,35.98,35.99,114560.0,34.7435,34.8302,34.6665,34.6761,114560.0
2022-01-10 13:40:00,35.99,36.21,35.98,36.14,134076.0,34.6761,34.8881,34.6665,34.8206,134076.0
2022-01-10 13:50:00,36.14,36.2,36.02,36.03,128219.0,34.8206,34.8784,34.705,34.7146,128219.0
2022-01-10 14:00:00,36.02,36.22,36.01,36.22,145950.0,34.705,34.8977,34.6954,34.8977,145950.0
2022-01-10 14:10:00,36.22,36.27,36.2,36.24,70540.0,34.8977,34.9459,34.8784,34.917,70540.0
2022-01-10 14:20:00,36.24,36.27,36.16,36.22,86568.0,34.917,34.9459,34.8399,34.8977,86568.0
2022-01-10 14:30:00,36.23,36.29,36.19,36.25,104143.0,34.9073,34.9651,34.8688,34.9266,104143.0
2022-01-10 14:40:00,36.25,36.34,36.24,36.31,94490.0,34.9266,35.0133,34.917,34.9844,94490.0
2022-01-10 14:50:00,36.31,36.31,36.13,36.24,130318.0,34.9844,34.9844,34.811,34.917,130318.0
2022-01-10 15:00:00,36.25,36.36,36.1,36.16,108118.0,34.9266,35.0326,34.7821,34.8399,108118.0
2022-01-10 15:10:00,36.16,36.36,36.13,36.28,113536.0,34.8399,35.0326,34.811,34.9555,113536.0
2022-01-10 15:20:00,36.27,36.37,36.26,36.36,129838.0,34.9459,35.0422,34.9362,35.0326,129838.0
2022-01-10 15:30:00,36.37,36.37,36.25,36.35,207412.0,35.0422,35.0422,34.9266,35.0229,207412.0
2022-01-10 15:40:00,36.35,36.45,36.32,36.39,245107.0,35.0229,35.1193,34.994,35.0615,245107.0
2022-01-10 15:50:00,36.39,36.52,36.37,36.43,581339.0,35.0615,35.1867,35.0422,35.1,581339.0
2022-01-11 09:30:00,37.62,38.57,37.26,38.41,1445637.0,36.2466,37.1619,35.8997,37.0077,1445637.0
2022-01-11 09:40:00,38.41,38.89,38.32,38.68,852288.0,37.0077,37.4702,36.921,37.2679,852288.0
2022-01-11 09:50:00,38.66,38.84,38.5,38.79,608796.0,37.2486,37.422,37.0945,37.3739,608796.0
2022-01-11 10:00:00,38.79,39.14,38.73,38.88,417044.0,37.3739,37.7111,37.3161,37.4606,417044.0
2022-01-11 10:10:00,38.85,38.98,38.56,38.65,348397.0,37.4317,37.5569,37.1523,37.239,348397.0
2022-01-11 10:20:00,38.66,38.72,38.47,38.7,412663.0,37.2486,37.3064,37.0656,37.2872,412663.0
2022-01-11 10:30:00,38.69,38.71,38.39,38.49,375409.0,37.2775,37.2968,36.9885,37.0848,375409.0
2022-01-11 10:40:00,38.5,38.52,38.33,38.47,311202.0,37.0945,37.1137,36.9307,37.0656,311202.0
2022-01-11 10:50:00,38.46,38.6,38.36,38.45,228070.0,37.0559,37.1908,36.9596,37.0463,228070.0
2022-01-11 11:00:00,38.45,38.79,38.45,38.76,159455.0,37.0463,37.3739,37.0463,37.345,159455.0
2022-01-11 11:10:00,38.76,38.81,38.64,38.76,274723.0,37.345,37.3931,37.2293,37.345,274723.0
2022-01-11 11:20:00,38.77,38.84,38.62,38.78,334989.0,37.3546,37.422,37.2101,37.3642,334989.0
2022-01-11 11:30:00,38.78,39.01,38.72,38.99,425597.0,37.3642,37.5858,37.3064,37.5666,425597.0
2022-01-11 11:40:00,38.99,39.14,38.96,39.06,287764.0,37.5666,37.7111,37.5377,37.634,287764.0
2022-01-11 11:50:00,39.07,39.12,38.92,39.04,327543.0,37.6436,37.6918,37.4991,37.6147,327543.0
2022-01-11 12:00:00,39.04,39.04,38.82,38.88,281823.0,37.6147,37.6147,37.4028,37.4606,281823.0
2022-01-11 12:10:00,38.89,39.08,38.88,39.06,262339.0,37.4702,37.6533,37.4606,37.634,262339.0
2022-01-11 12:20:00,39.05,39.08,38.93,38.99,252112.0,37.6244,37.6533,37.5088,37.5666,252112.0
2022-01-11 12:30:00,38.98,39.14,38.9,39.14,482981.0,37.5569,37.7111,37.4799,37.7111,482981.0
2022-01-11 12:40:00,39.14,39.42,39.13,39.33,310185.0,37.7111,37.9809,37.7015,37.8942,310185.0
2022-01-11 12:50:00,39.33,39.34,39.17,39.2,157130.0,37.8942,37.9038,37.74,37.7689,157130.0
2022-01-11 13:00:00,39.19,39.19,38.99,39.12,164059.0,37.7593,37.7593,37.5666,37.6918,164059.0
2022-01-11 13:10:00,39.11,39.2,39.05,39.18,115892.0,37.6822,37.7689,37.6244,37.7496,115892.0
2022-01-11 13:20:00,39.18,39.21,39.15,39.16,100211.0,37.7496,37.7785,37.7207,37.7304,100211.0
2022-01-11 13:30:00,39.17,39.21,39.16,39.2,100519.0,37.74,37.7785,37.7304,37.7689,100519.0
2022-01-11 13:40:00,39.19,39.26,39.15,39.22,106749.0,37.7593,37.8267,37.7207,37.7882,106749.0
2022-01-11 13:50:00,39.22,39.31,39.19,39.3,111582.0,37.7882,37.8749,37.7593,37.8652,111582.0
2022-01-11 14:00:00,39.3,39.32,39.26,39.29,201459.0,37.8652,37.8845,37.8267,37.8556,201459.0
2022-01-11 14:10:00,39.29,39.31,39.24,39.26,99708.0,37.8556,37.8749,37.8074,37.8267,99708.0
2022-01-11 14:20:00,39.26,39.26,39.16,39.17,85237.0,37.8267,37.8267,37.7304,37.74,85237.0
2022-01-11 14:30:00,39.18,39.18,39.07,39.13,96242.0,37.7496,37.7496,37.6436,37.7015,96242.0
2022-01-11 14:40:00,39.13,39.2,39.12,39.2,109066.0,37.7015,37.7689,37.6918,37.7689,109066.0
2022-01-11 14:50:00,39.2,39.24,39.15,39.18,151171.0,37.7689,37.8074,37.7207,37.7496,151171.0
2022-01-11 15:00:00,39.17,39.24,39.13,39.22,155281.0,37.74,37.8074,37.7015,37.7882,155281.0
2022-01-11 15:10:00,39.22,39.22,39.14,39.19,300525.0,37.7882,37.7882,37.7111,37.7593,300525.0
2022-01-11 15:20:00,39.19,39.2,39.11,39.16,259249.0,37.7593,37.7689,37.6822,37.7304,259249.0
2022-01-11 15:30:00,39.16,39.17,39.07,39.08,234948.0,37.7304,37.74,37.6436,37.6533,234948.0
2022-01-11 15:40:00,39.08,39.1,39.01,39.05,386045.0,37.6533,37.6726,37.5858,37.6244,386045.0
2022-01-11 15:50:00,39.05,39.08,38.83,38.85,1399035.0,37.6244,37.6533,37.4124,37.4317,1399035.0
2022-01-12 09:30:00,39.25,39.37,38.78,39.04,337743.0,37.8171,37.9327,37.3642,37.6147,337743.0
2022-01-12 09:40:00,39.03,39.16,38.84,39.04,192529.0,37.6051,37.7304,37.422,37.6147,192529.0
2022-01-12 09:50:00,39.05,39.13,38.94,39.07,189089.0,37.6244,37.7015,37.5184,37.6436,189089.0
2022-01-12 10:00:00,39.08,39.09,38.76,38.96,205749.0,37.6533,37.6629,37.345,37.5377,205749.0
2022-01-12 10:10:00,38.98,39.09,38.84,38.89,152822.0,37.5569,37.6629,37.422,37.4702,152822.0
2022-01-12 10:20:00,38.89,38.97,38.8,38.89,110488.0,37.4702,37.5473,37.3835,37.4702,110488.0
2022-01-12 10:30:00,38.9,38.9,38.6,38.62,153683.0,37.4799,37.4799,37.1908,37.2101,153683.0
2022-01-12 10:40:00,38.63,38.64,38.36,38.44,151668.0,37.2197,37.2293,36.9596,37.0366,151668.0
2022-01-12 10:50:00,38.43,38.74,38.43,38.72,187320.0,37.027,37.3257,37.027,37.3064,187320.0
2022-01-12 11:00:00,38.72,38.76,38.35,38.45,264368.0,37.3064,37.345,36.9499,37.0463,264368.0
2022-01-12 11:10:00,38.45,38.59,38.42,38.58,173889.0,37.0463,37.1812,37.0174,37.1715,173889.0
2022-01-12 11:20:00,38.58,38.93,38.58,38.9,133836.0,37.1715,37.5088,37.1715,37.4799,133836.0
2022-01-12 11:30:00,38.9,39.02,38.86,38.93,90772.0,37.4799,37.5955,37.4413,37.5088,90772.0
2022-01-12 11:40:00,38.93,38.96,38.84,38.9,80316.0,37.5088,37.5377,37.422,37.4799,80316.0
2022-01-12 11:50:00,38.91,39.0,38.9,38.98,92641.0,37.4895,37.5762,37.4799,37.5569,92641.0
2022-01-12 12:00:00,38.97,39.06,38.91,39.0,80464.0,37.5473,37.634,37.4895,37.5762,80464.0
2022-01-12 12:10:00,39.0,39.26,38.99,39.26,117623.0,37.5762,37.8267,37.5666,37.8267,117623.0
2022-01-12 12:20:00,39.26,39.35,39.21,39.29,105176.0,37.8267,37.9134,37.7785,37.8556,105176.0
2022-01-12 12:30:00,39.3,39.3,39.2,39.24,95355.0,37.8652,37.8652,37.7689,37.8074,95355.0
2022-01-12 12:40:00,39.24,39.4,39.23,39.4,137140.0,37.8074,37.9616,37.7978,37.9616,137140.0
2022-01-12 12:50:00,39.4,39.4,39.31,39.4,129480.0,37.9616,37.9616,37.8749,37.9616,129480.0
2022-01-12 13:00:00,39.39,39.48,39.3,39.48,252112.0,37.952,38.0387,37.8652,38.0387,252112.0
2022-01-12 13:10:00,39.48,39.5,39.24,39.3,246681.0,38.0387,38.0579,37.8074,37.8652,246681.0
2022-01-12 13:20:00,39.3,39.36,39.29,39.33,86069.0,37.8652,37.9231,37.8556,37.8942,86069.0
2022-01-12 13:30:00,39.32,39.34,39.25,39.3,56676.0,37.8845,37.9038,37.8171,37.8652,56676.0
2022-01-12 13:40:00,39.3,39.44,39.29,39.41,104795.0,37.8652,38.0001,37.8556,37.9712,104795.0
2022-01-12 13:50:00,39.41,39.41,39.28,39.34,85064.0,37.9712,37.9712,37.846,37.9038,85064.0
2022-01-12 14:00:00,39.34,39.37,39.18,39.3,121878.0,37.9038,37.9327,37.7496,37.8652,121878.0
2022-01-12 14:10:00,39.3,39.3,39.18,39.21,67099.0,37.8652,37.8652,37.7496,37.7785,67099.0
2022-01-12 14:20:00,39.21,39.25,39.16,39.24,128273.0,37.7785,37.8171,37.7304,37.8074,128273.0
2022-01-12 14:30:00,39.24,39.25,39.05,39.11,93682.0,37.8074,37.8171,37.6244,37.6822,93682.0
2022-01-12 14:40:00,39.1,39.11,38.98,39.06,68312.0,37.6726,37.6822,37.5569,37.634,68312.0
2022-01-12 14:50:00,39.06,39.13,39.03,39.08,69089.0,37.634,37.7015,37.6051,37.6533,69089.0
2022-01-12 15:00:00,39.09,39.13,39.01,39.02,67607.0,37.6629,37.7015,37.5858,37.5955,67607.0
2022-01-12 15:10:00,39.02,39.13,39.02,39.07,65023.0,37.5955,37.7015,37.5955,37.6436,65023.0
2022-01-12 15:20:00,39.07,39.08,38.97,39.0,125273.0,37.6436,37.6533,37.5473,37.5762,125273.0
2022-01-12 15:30:00,39.0,39.07,38.96,39.02,191376.0,37.5762,37.6436,37.5377,37.5955,191376.0
2022-01-12 15:40:00,39.02,39.08,38.97,39.0,133699.0,37.5955,37.6533,37.5473,37.5762,133699.0
2022-01-12 15:50:00,38.98,39.04,38.9,38.96,369984.0,37.5569,37.6147,37.4799,37.5377,369984.0
2022-01-13 09:30:00,38.94,39.24,38.79,39.23,266946.0,37.5184,37.8074,37.3739,37.7978,266946.0
2022-01-13 09:40:00,39.23,39.29,39.05,39.27,163781.0,37.7978,37.8556,37.6244,37.8363,163781.0
2022-01-13 09:50:00,39.29,39.49,39.25,39.42,188435.0,37.8556,38.0483,37.8171,37.9809,188435.0
2022-01-13 10:00:00,39.41,39.49,39.2,39.21,135600.0,37.9712,38.0483,37.7689,37.7785,135600.0
2022-01-13 10:10:00,39.21,39.26,38.91,38.93,127693.0,37.7785,37.8267,37.4895,37.5088,127693.0
2022-01-13 10:20:00,38.93,39.11,38.83,38.92,150401.0,37.5088,37.6822,37.4124,37.4991,150401.0
2022-01-13 10:30:00,38.92,38.98,38.56,38.7,120714.0,37.4991,37.5569,37.1523,37.2872,120714.0
2022-01-13 10:40:00,38.7,38.82,38.6,38.76,94194.0,37.2872,37.4028,37.1908,37.345,94194.0
2022-01-13 10:50:00,38.76,38.76,38.62,38.74,84566.0,37.345,37.345,37.2101,37.3257,84566.0
2022-01-13 11:00:00,38.73,38.9,38.7,38.76,97947.0,37.3161,37.4799,37.2872,37.345,97947.0
2022-01-13 11:10:00,38.76,38.97,38.71,38.94,295227.0,37.345,37.5473,37.2968,37.5184,295227.0
2022-01-13 11:20:00,38.93,39.1,38.92,39.08,101512.0,37.5088,37.6726,37.4991,37.6533,101512.0
2022-01-13 11:30:00,39.09,39.12,39.03,39.07,130566.0,37.6629,37.6918,37.6051,37.6436,130566.0
2022-01-13 11:40:00,39.06,39.24,39.02,39.22,101063.0,37.634,37.8074,37.5955,37.7882,101063.0
2022-01-13 11:50:00,39.22,39.22,38.88,38.9,271720.0,37.7882,37.7882,37.4606,37.4799,271720.0
2022-01-13 12:00:00,38.9,38.9,38.69,38.82,58122.0,37.4799,37.4799,37.2775,37.4028,58122.0
2022-01-13 12:10:00,38.8,38.85,38.55,38.58,102750.0,37.3835,37.4317,37.1426,37.1715,102750.0
2022-01-13 12:20:00,38.56,38.62,38.37,38.53,280831.0,37.1523,37.2101,36.9692,37.1234,280831.0
2022-01-13 12:30:00,38.5,38.55,38.41,38.45,58473.0,37.0945,37.1426,37.0077,37.0463,58473.0
2022-01-13 12:40:00,38.45,38.46,38.22,38.23,170051.0,37.0463,37.0559,36.8247,36.8343,170051.0
2022-01-13 12:50:00,38.22,38.3,38.14,38.3,144466.0,36.8247,36.9018,36.7476,36.9018,144466.0
2022-01-13 13:00:00,38.29,38.31,38.17,38.3,126472.0,36.8921,36.9114,36.7765,36.9018,126472.0
2022-01-13 13:10:00,38.29,38.29,38.17,38.2,69836.0,36.8921,36.8921,36.7765,36.8054,69836.0
2022-01-13 13:20:00,38.2,38.35,38.2,38.34,73179.0,36.8054,36.9499,36.8054,36.9403,73179.0
2022-01-13 13:30:00,38.34,38.36,38.27,38.33,51165.0,36.9403,36.9596,36.8729,36.9307,51165.0
2022-01-13 13:40:00,38.34,38.36,38.27,38.28,59132.0,36.9403,36.9596,36.8729,36.8825,59132.0
2022-01-13 13:50:00,38.29,38.33,38.28,38.33,47567.0,36.8921,36.9307,36.8825,36.9307,47567.0
2022-01-13 14:00:00,38.33,38.4,38.31,38.33,48003.0,36.9307,36.9981,36.9114,36.9307,48003.0
2022-01-13 14:10:00,38.33,38.33,38.17,38.21,81185.0,36.9307,36.9307,36.7765,36.815,81185.0
2022-01-13 14:20:00,38.2,38.45,38.18,38.3,133596.0,36.8054,37.0463,36.7861,36.9018,133596.0
2022-01-13 14:30:00,38.3,38.31,38.1,38.11,95063.0,36.9018,36.9114,36.7091,36.7187,95063.0
2022-01-13 14:40:00,38.12,38.15,37.98,38.01,128045.0,36.7283,36.7572,36.5934,36.6223,128045.0
2022-01-13 14:50:00,38.01,38.16,37.98,38.14,71651.0,36.6223,36.7669,36.5934,36.7476,71651.0
2022-01-13 15:00:00,38.14,38.14,38.0,38.05,86936.0,36.7476,36.7476,36.6127,36.6609,86936.0
2022-01-13 15:10:00,38.04,38.06,37.95,38.02,162308.0,36.6512,36.6705,36.5645,36.632,162308.0
2022-01-13 15:20:00,38.02,38.05,37.89,37.92,133359.0,36.632,36.6609,36.5067,36.5356,133359.0
2022-01-13 15:30:00,37.92,37.96,37.79,37.8,235861.0,36.5356,36.5742,36.4104,36.42,235861.0
2022-01-13 15:40:00,37.81,37.82,37.65,37.68,254419.0,36.4296,36.4393,36.2755,36.3044,254419.0
2022-01-13 15:50:00,37.68,37.71,37.59,37.66,630859.0,36.3044,36.3333,36.2177,36.2851,630859.0
2022-01-14 09:30:00,42.13,42.98,41.51,42.06,5109884.0,40.5919,41.4109,39.9946,40.5245,5109884.0
2022-01-14 09:40:00,42.06,42.55,41.53,42.4,2556326.0,40.5245,40.9966,40.0138,40.8521,2556326.0
2022-01-14 09:50:00,42.39,43.45,42.38,43.34,2939013.0,40.8424,41.8637,40.8328,41.7578,2939013.0
2022-01-14 10:00:00,43.34,43.73,42.81,43.09,2840475.0,41.7578,42.1335,41.2471,41.5169,2840475.0
2022-01-14 10:10:00,43.07,43.66,42.93,43.38,2082877.0,41.4976,42.0661,41.3627,41.7963,2082877.0
2022-01-14 10:20:00,43.38,43.41,42.73,42.83,1661113.0,41.7963,41.8252,41.17,41.2664,1661113.0
2022-01-14 10:30:00,42.85,43.26,42.63,43.03,1530572.0,41.2856,41.6807,41.0737,41.4591,1530572.0
2022-01-14 10:40:00,43.05,43.32,42.78,42.83,1117928.0,41.4783,41.7385,41.2182,41.2664,1117928.0
2022-01-14 10:50:00,42.82,42.86,42.49,42.6,934893.0,41.2567,41.2953,40.9388,41.0448,934893.0
2022-01-14 11:00:00,42.61,42.93,42.39,42.43,1023399.0,41.0544,41.3627,40.8424,40.881,1023399.0
2022-01-14 11:10:00,42.42,42.75,42.42,42.64,975900.0,40.8713,41.1893,40.8713,41.0833,975900.0
2022-01-14 11:20:00,42.63,43.04,42.63,42.93,1128049.0,41.0737,41.4687,41.0737,41.3627,1128049.0
2022-01-14 11:30:00,42.93,42.94,42.46,42.57,1050417.0,41.3627,41.3724,40.9099,41.0159,1050417.0
2022-01-14 11:40:00,42.58,42.84,42.4,42.57,843329.0,41.0255,41.276,40.8521,41.0159,843329.0
2022-01-14 11:50:00,42.56,42.8,42.45,42.69,597022.0,41.0062,41.2375,40.9003,41.1315,597022.0
2022-01-14 12:00:00,42.69,42.73,42.43,42.44,532057.0,41.1315,41.17,40.881,40.8906,532057.0
2022-01-14 12:10:00,42.43,42.54,42.29,42.31,557827.0,40.881,40.987,40.7461,40.7654,557827.0
2022-01-14 12:20:00,42.32,42.43,42.08,42.29,688863.0,40.775,40.881,40.5438,40.7461,688863.0
2022-01-14 12:30:00,42.28,42.32,42.08,42.09,371665.0,40.7365,40.775,40.5438,40.5534,371665.0
2022-01-14 12:40:00,42.09,42.09,41.77,41.84,542923.0,40.5534,40.5534,40.2451,40.3125,542923.0
2022-01-14 12:50:00,41.83,42.22,41.82,42.18,1294334.0,40.3029,40.6786,40.2933,40.6401,1294334.0
2022-01-14 13:00:00,42.18,42.25,41.8,41.84,567478.0,40.6401,40.7076,40.274,40.3125,567478.0
2022-01-14 13:10:00,41.84,41.86,41.73,41.79,620308.0,40.3125,40.3318,40.2065,40.2643,620308.0
2022-01-14 13:20:00,41.79,41.79,41.55,41.77,945516.0,40.2643,40.2643,40.0331,40.2451,945516.0
2022-01-14 13:30:00,41.76,41.84,41.62,41.77,592114.0,40.2354,40.3125,40.1006,40.2451,592114.0
2022-01-14 13:40:00,41.76,41.93,41.6,41.63,853383.0,40.2354,40.3992,40.0813,40.1102,853383.0
2022-01-14 13:50:00,41.63,41.96,41.6,41.91,845917.0,40.1102,40.4281,40.0813,40.38,845917.0
2022-01-14 14:00:00,41.9,42.05,41.83,41.99,577681.0,40.3703,40.5149,40.3029,40.457,577681.0
2022-01-14 14:10:00,41.99,42.22,41.87,42.21,470907.0,40.457,40.6786,40.3414,40.669,470907.0
2022-01-14 14:20:00,42.21,42.23,42.0,42.09,560921.0,40.669,40.6883,40.4667,40.5534,560921.0
2022-01-14 14:30:00,42.09,42.31,41.99,42.25,448051.0,40.5534,40.7654,40.457,40.7076,448051.0
2022-01-14 14:40:00,42.25,42.4,42.15,42.4,431203.0,40.7076,40.8521,40.6112,40.8521,431203.0
2022-01-14 14:50:00,42.4,42.51,42.37,42.5,512409.0,40.8521,40.9581,40.8232,40.9484,512409.0
2022-01-14 15:00:00,42.49,42.65,42.38,42.48,789613.0,40.9388,41.0929,40.8328,40.9292,789613.0
2022-01-14 15:10:00,42.48,42.62,42.31,42.59,558225.0,40.9292,41.064,40.7654,41.0351,558225.0
2022-01-14 15:20:00,42.6,42.69,42.52,42.61,531337.0,41.0448,41.1315,40.9677,41.0544,531337.0
2022-01-14 15:30:00,42.61,42.71,42.54,42.63,570553.0,41.0544,41.1508,40.987,41.0737,570553.0
2022-01-14 15:40:00,42.63,42.8,42.62,42.79,751530.0,41.0737,41.2375,41.064,41.2278,751530.0
2022-01-14 15:50:00,42.78,43.01,42.78,42.99,1895962.0,41.2182,41.4398,41.2182,41.4205,1895962.0
2022-01-18 09:30:00,42.58,42.9,41.86,42.12,1028427.0,41.0255,41.3338,40.3318,40.5823,1028427.0
2022-01-18 09:40:00,42.14,43.59,42.1,43.58,1234744.0,40.6016,41.9986,40.563,41.989,1234744.0
2022-01-18 09:50:00,43.58,44.08,43.53,43.72,1341598.0,41.989,42.4707,41.9408,42.1239,1341598.0
2022-01-18 10:00:00,43.71,44.02,43.49,44.01,678592.0,42.1143,42.4129,41.9023,42.4033,678592.0
2022-01-18 10:10:00,44.01,44.25,43.95,43.96,672539.0,42.4033,42.6345,42.3455,42.3551,672539.0
2022-01-18 10:20:00,43.95,44.28,43.95,44.19,721172.0,42.3455,42.6634,42.3455,42.5767,721172.0
2022-01-18 10:30:00,44.18,44.18,43.6,43.64,558318.0,42.5671,42.5671,42.0083,42.0468,558318.0
2022-01-18 10:40:00,43.64,43.88,43.43,43.75,467709.0,42.0468,42.278,41.8445,42.1528,467709.0
2022-01-18 10:50:00,43.75,43.9,43.71,43.88,427304.0,42.1528,42.2973,42.1143,42.278,427304.0
2022-01-18 11:00:00,43.89,43.97,43.78,43.91,401132.0,42.2877,42.3648,42.1817,42.3069,401132.0
2022-01-18 11:10:00,43.92,44.13,43.85,43.93,463404.0,42.3166,42.5189,42.2491,42.3262,463404.0
2022-01-18 11:20:00,43.92,43.95,43.5,43.51,318964.0,42.3166,42.3455,41.9119,41.9216,318964.0
2022-01-18 11:30:00,43.5,43.8,43.27,43.74,390778.0,41.9119,42.201,41.6903,42.1432,390778.0
2022-01-18 11:40:00,43.75,43.92,43.71,43.91,281276.0,42.1528,42.3166,42.1143,42.3069,281276.0
2022-01-18 11:50:00,43.91,43.98,43.83,43.83,190514.0,42.3069,42.3744,42.2299,42.2299,190514.0
2022-01-18 12:00:00,43.83,43.86,43.74,43.79,218968.0,42.2299,42.2588,42.1432,42.1913,218968.0
2022-01-18 12:10:00,43.78,43.8,43.52,43.69,258716.0,42.1817,42.201,41.9312,42.095,258716.0
2022-01-18 12:20:00,43.69,43.7,43.38,43.55,234546.0,42.095,42.1046,41.7963,41.9601,234546.0
2022-01-18 12:30:00,43.55,43.7,43.46,43.61,201925.0,41.9601,42.1046,41.8734,42.0179,201925.0
2022-01-18 12:40:00,43.61,43.66,43.45,43.51,157676.0,42.0179,42.0661,41.8637,41.9216,157676.0
2022-01-18 12:50:00,43.51,43.64,43.5,43.59,260134.0,41.9216,42.0468,41.9119,41.9986,260134.0
2022-01-18 13:00:00,43.59,43.6,43.36,43.43,285200.0,41.9986,42.0083,41.777,41.8445,285200.0
2022-01-18 13:10:00,43.43,43.51,43.23,43.34,315127.0,41.8445,41.9216,41.6518,41.7578,315127.0
2022-01-18 13:20:00,43.34,43.35,43.18,43.23,159504.0,41.7578,41.7674,41.6036,41.6518,159504.0
2022-01-18 13:30:00,43.24,43.54,43.23,43.48,278593.0,41.6614,41.9505,41.6518,41.8926,278593.0
2022-01-18 13:40:00,43.5,43.6,43.46,43.51,188866.0,41.9119,42.0083,41.8734,41.9216,188866.0
2022-01-18 13:50:00,43.52,43.73,43.45,43.69,214758.0,41.9312,42.1335,41.8637,42.095,214758.0
2022-01-18 14:00:00,43.68,43.81,43.31,43.76,199230.0,42.0853,42.2106,41.7289,42.1624,199230.0
2022-01-18 14:10:00,43.76,43.79,43.68,43.77,133542.0,42.1624,42.1913,42.0853,42.1721,133542.0
2022-01-18 14:20:00,43.77,43.8,43.52,43.53,186820.0,42.1721,42.201,41.9312,41.9408,186820.0
2022-01-18 14:30:00,43.52,43.66,43.51,43.62,167882.0,41.9312,42.0661,41.9216,42.0275,167882.0
2022-01-18 14:40:00,43.61,43.74,43.58,43.73,152313.0,42.0179,42.1432,41.989,42.1335,152313.0
2022-01-18 14:50:00,43.72,43.81,43.66,43.66,170351.0,42.1239,42.2106,42.0661,42.0661,170351.0
2022-01-18 15:00:00,43.67,43.67,43.5,43.5,156372.0,42.0757,42.0757,41.9119,41.9119,156372.0
2022-01-18 15:10:00,43.5,43.56,43.33,43.42,202819.0,41.9119,41.9697,41.7481,41.8348,202819.0
2022-01-18 15:20:00,43.41,43.42,43.3,43.33,222813.0,41.8252,41.8348,41.7192,41.7481,222813.0
2022-01-18 15:30:00,43.33,43.37,43.17,43.22,423666.0,41.7481,41.7867,41.594,41.6421,423666.0
2022-01-18 15:40:00,43.22,43.26,43.1,43.21,324502.0,41.6421,41.6807,41.5265,41.6325,324502.0
2022-01-18 15:50:00,43.21,43.26,42.95,43.11,1129752.0,41.6325,41.6807,41.382,41.5362,1129752.0
2022-01-19 09:30:00,43.97,44.48,43.62,43.65,1182947.0,42.3648,42.8561,42.0275,42.0564,1182947.0
2022-01-19 09:40:00,43.65,43.76,43.3,43.4,393599.0,42.0564,42.1624,41.7192,41.8156,393599.0
2022-01-19 09:50:00,43.37,44.09,43.26,43.96,329103.0,41.7867,42.4804,41.6807,42.3551,329103.0
2022-01-19 10:00:00,43.96,44.03,43.7,43.73,200395.0,42.3551,42.4226,42.1046,42.1335,200395.0
2022-01-19 10:10:00,43.73,43.87,43.56,43.69,163186.0,42.1335,42.2684,41.9697,42.095,163186.0
2022-01-19 10:20:00,43.68,43.73,43.51,43.61,353171.0,42.0853,42.1335,41.9216,42.0179,353171.0
2022-01-19 10:30:00,43.62,43.69,43.42,43.59,261520.0,42.0275,42.095,41.8348,41.9986,261520.0
2022-01-19 10:40:00,43.59,43.72,43.42,43.45,188876.0,41.9986,42.1239,41.8348,41.8637,188876.0
2022-01-19 10:50:00,43.45,43.72,43.42,43.7,189322.0,41.8637,42.1239,41.8348,42.1046,189322.0
2022-01-19 11:00:00,43.69,44.01,43.66,43.98,176076.0,42.095,42.4033,42.0661,42.3744,176076.0
2022-01-19 11:10:00,43.98,43.98,43.81,43.9,164360.0,42.3744,42.3744,42.2106,42.2973,164360.0
2022-01-19 11:20:00,43.9,44.42,43.9,44.24,736104.0,42.2973,42.7983,42.2973,42.6249,736104.0
2022-01-19 11:30:00,44.24,44.29,43.85,43.94,224466.0,42.6249,42.6731,42.2491,42.3359,224466.0
2022-01-19 11:40:00,43.93,44.19,43.82,44.18,247502.0,42.3262,42.5767,42.2202,42.5671,247502.0
2022-01-19 11:50:00,44.19,44.41,44.17,44.19,247416.0,42.5767,42.7887,42.5575,42.5767,247416.0
2022-01-19 12:00:00,44.18,44.82,44.15,44.78,525299.0,42.5671,43.1837,42.5382,43.1452,525299.0
2022-01-19 12:10:00,44.77,44.86,44.59,44.62,342408.0,43.1356,43.2223,42.9621,42.991,342408.0
2022-01-19 12:20:00,44.62,44.7,44.5,44.63,214777.0,42.991,43.0681,42.8754,43.0007,214777.0
2022-01-19 12:30:00,44.64,44.7,44.45,44.49,198012.0,43.0103,43.0681,42.8272,42.8658,198012.0
2022-01-19 12:40:00,44.51,44.7,44.41,44.68,214759.0,42.885,43.0681,42.7887,43.0488,214759.0
2022-01-19 12:50:00,44.68,44.7,44.53,44.61,146259.0,43.0488,43.0681,42.9043,42.9814,146259.0
2022-01-19 13:00:00,44.61,44.61,44.37,44.49,173102.0,42.9814,42.9814,42.7502,42.8658,173102.0
2022-01-19 13:10:00,44.49,44.61,44.48,44.59,118139.0,42.8658,42.9814,42.8561,42.9621,118139.0
2022-01-19 13:20:00,44.58,44.66,44.46,44.52,109715.0,42.9525,43.0296,42.8369,42.8947,109715.0
2022-01-19 13:30:00,44.52,44.61,44.44,44.5,140842.0,42.8947,42.9814,42.8176,42.8754,140842.0
2022-01-19 13:40:00,44.5,44.59,44.44,44.55,93338.0,42.8754,42.9621,42.8176,42.9236,93338.0
2022-01-19 13:50:00,44.54,44.69,44.52,44.55,126269.0,42.9139,43.0585,42.8947,42.9236,126269.0
2022-01-19 14:00:00,44.54,44.55,44.41,44.45,193028.0,42.9139,42.9236,42.7887,42.8272,193028.0
2022-01-19 14:10:00,44.44,44.49,44.31,44.35,210635.0,42.8176,42.8658,42.6923,42.7309,210635.0
2022-01-19 14:20:00,44.34,44.34,43.94,43.98,578072.0,42.7213,42.7213,42.3359,42.3744,578072.0
2022-01-19 14:30:00,43.98,44.07,43.92,43.94,156596.0,42.3744,42.4611,42.3166,42.3359,156596.0
2022-01-19 14:40:00,43.93,44.03,43.83,43.89,342320.0,42.3262,42.4226,42.2299,42.2877,342320.0
2022-01-19 14:50:00,43.87,43.99,43.86,43.97,119527.0,42.2684,42.384,42.2588,42.3648,119527.0
2022-01-19 15:00:00,43.96,44.09,43.83,44.09,159142.0,42.3551,42.4804,42.2299,42.4804,159142.0
2022-01-19 15:10:00,44.09,44.22,44.06,44.19,164107.0,42.4804,42.6056,42.4515,42.5767,164107.0
2022-01-19 15:20:00,44.18,44.26,44.04,44.08,184123.0,42.5671,42.6442,42.4322,42.4707,184123.0
2022-01-19 15:30:00,44.08,44.09,43.92,43.99,245922.0,42.4707,42.4804,42.3166,42.384,245922.0
2022-01-19 15:40:00,43.98,44.16,43.98,44.11,368364.0,42.3744,42.5478,42.3744,42.4996,368364.0
2022-01-19 15:50:00,44.1,44.12,43.82,43.92,1377975.0,42.49,42.5093,42.2202,42.3166,1377975.0
2022-01-20 09:30:00,44.16,44.83,44.12,44.42,505314.0,42.5478,43.1934,42.5093,42.7983,505314.0
2022-01-20 09:40:00,44.41,44.7,44.11,44.13,320417.0,42.7887,43.0681,42.4996,42.5189,320417.0
2022-01-20 09:50:00,44.13,44.45,44.03,44.39,219844.0,42.5189,42.8272,42.4226,42.7694,219844.0
2022-01-20 10:00:00,44.39,44.47,44.07,44.09,221692.0,42.7694,42.8465,42.4611,42.4804,221692.0
2022-01-20 10:10:00,44.09,44.48,43.97,44.36,323472.0,42.4804,42.8561,42.3648,42.7405,323472.0
2022-01-20 10:20:00,44.35,44.39,44.2,44.27,113200.0,42.7309,42.7694,42.5864,42.6538,113200.0
2022-01-20 10:30:00,44.25,44.65,44.23,44.65,201836.0,42.6345,43.0199,42.6153,43.0199,201836.0
2022-01-20 10:40:00,44.64,44.88,44.62,44.77,166342.0,43.0103,43.2415,42.991,43.1356,166342.0
2022-01-20 10:50:00,44.79,45.02,44.76,44.86,396810.0,43.1548,43.3764,43.1259,43.2223,396810.0
2022-01-20 11:00:00,44.84,44.92,44.67,44.67,153216.0,43.203,43.2801,43.0392,43.0392,153216.0
2022-01-20 11:10:00,44.67,44.69,44.43,44.55,114621.0,43.0392,43.0585,42.808,42.9236,114621.0
2022-01-20 11:20:00,44.54,44.56,44.37,44.53,134450.0,42.9139,42.9332,42.7502,42.9043,134450.0
2022-01-20 11:30:00,44.53,44.62,44.39,44.55,143767.0,42.9043,42.991,42.7694,42.9236,143767.0
2022-01-20 11:40:00,44.55,44.57,44.33,44.51,138078.0,42.9236,42.9429,42.7116,42.885,138078.0
2022-01-20 11:50:00,44.51,44.59,44.49,44.51,124401.0,42.885,42.9621,42.8658,42.885,124401.0
2022-01-20 12:00:00,44.54,44.56,44.42,44.5,179541.0,42.9139,42.9332,42.7983,42.8754,179541.0
2022-01-20 12:10:00,44.5,44.81,44.45,44.8,231075.0,42.8754,43.1741,42.8272,43.1645,231075.0
2022-01-20 12:20:00,44.8,44.96,44.63,44.75,279786.0,43.1645,43.3186,43.0007,43.1163,279786.0
2022-01-20 12:30:00,44.75,44.82,44.59,44.59,68520.0,43.1163,43.1837,42.9621,42.9621,68520.0
2022-01-20 12:40:00,44.6,44.61,44.45,44.49,68655.0,42.9718,42.9814,42.8272,42.8658,68655.0
2022-01-20 12:50:00,44.48,44.54,44.43,44.54,76606.0,42.8561,42.9139,42.808,42.9139,76606.0
2022-01-20 13:00:00,44.53,44.53,44.44,44.47,76631.0,42.9043,42.9043,42.8176,42.8465,76631.0
2022-01-20 13:10:00,44.46,44.56,44.44,44.55,56962.0,42.8369,42.9332,42.8176,42.9236,56962.0
2022-01-20 13:20:00,44.54,44.73,44.53,44.64,105214.0,42.9139,43.097,42.9043,43.0103,105214.0
2022-01-20 13:30:00,44.64,44.67,44.47,44.6,127218.0,43.0103,43.0392,42.8465,42.9718,127218.0
2022-01-20 13:40:00,44.61,44.65,44.54,44.61,90876.0,42.9814,43.0199,42.9139,42.9814,90876.0
2022-01-20 13:50:00,44.61,44.85,44.59,44.73,119245.0,42.9814,43.2126,42.9621,43.097,119245.0
2022-01-20 14:00:00,44.72,44.91,44.7,44.86,110028.0,43.0874,43.2704,43.0681,43.2223,110028.0
2022-01-20 14:10:00,44.86,44.86,44.5,44.54,122041.0,43.2223,43.2223,42.8754,42.9139,122041.0
2022-01-20 14:20:00,44.55,44.57,44.43,44.49,129213.0,42.9236,42.9429,42.808,42.8658,129213.0
2022-01-20 14:30:00,44.49,44.53,44.42,44.46,139237.0,42.8658,42.9043,42.7983,42.8369,139237.0
2022-01-20 14:40:00,44.46,44.48,44.38,44.47,112539.0,42.8369,42.8561,42.7598,42.8465,112539.0
2022-01-20 14:50:00,44.47,44.53,44.34,44.44,122973.0,42.8465,42.9043,42.7213,42.8176,122973.0
2022-01-20 15:00:00,44.44,44.54,44.19,44.24,117842.0,42.8176,42.9139,42.5767,42.6249,117842.0
2022-01-20 15:10:00,44.24,44.32,44.18,44.27,184654.0,42.6249,42.702,42.5671,42.6538,184654.0
2022-01-20 15:20:00,44.27,44.28,44.04,44.05,223943.0,42.6538,42.6634,42.4322,42.4418,223943.0
2022-01-20 15:30:00,44.05,44.05,43.85,43.91,335404.0,42.4418,42.4418,42.2491,42.3069,335404.0
2022-01-20 15:40:00,43.91,43.93,43.71,43.73,371880.0,42.3069,42.3262,42.1143,42.1335,371880.0
2022-01-20 15:50:00,43.72,43.82,43.5,43.6,1095211.0,42.1239,42.2202,41.9119,42.0083,1095211.0
2022-01-21 09:30:00,43.66,43.84,43.23,43.42,469438.0,42.0661,42.2395,41.6518,41.8348,469438.0
2022-01-21 09:40:00,43.42,43.44,42.9,43.39,313881.0,41.8348,41.8541,41.3338,41.8059,313881.0
2022-01-21 09:50:00,43.39,43.59,43.11,43.25,200853.0,41.8059,41.9986,41.5362,41.671,200853.0
2022-01-21 10:00:00,43.26,43.52,43.0,43.34,684987.0,41.6807,41.9312,41.4302,41.7578,684987.0
2022-01-21 10:10:00,43.34,43.49,43.31,43.36,320570.0,41.7578,41.9023,41.7289,41.777,320570.0
2022-01-21 10:20:00,43.36,44.2,43.29,44.04,641660.0,41.777,42.5864,41.7096,42.4322,641660.0
2022-01-21 10:30:00,44.04,44.44,44.0,44.34,307644.0,42.4322,42.8176,42.3937,42.7213,307644.0
2022-01-21 10:40:00,44.33,44.6,44.2,44.58,435022.0,42.7116,42.9718,42.5864,42.9525,435022.0
2022-01-21 10:50:00,44.58,44.95,44.54,44.73,432456.0,42.9525,43.309,42.9139,43.097,432456.0
2022-01-21 11:00:00,44.74,44.79,44.39,44.56,255467.0,43.1066,43.1548,42.7694,42.9332,255467.0
2022-01-21 11:10:00,44.56,44.72,44.4,44.64,215526.0,42.9332,43.0874,42.7791,43.0103,215526.0
2022-01-21 11:20:00,44.65,44.91,44.63,44.76,185205.0,43.0199,43.2704,43.0007,43.1259,185205.0
2022-01-21 11:30:00,44.76,44.84,44.41,44.44,310547.0,43.1259,43.203,42.7887,42.8176,310547.0
2022-01-21 11:40:00,44.44,44.97,44.43,44.85,431341.0,42.8176,43.3283,42.808,43.2126,431341.0
2022-01-21 11:50:00,44.85,44.88,44.5,44.61,175100.0,43.2126,43.2415,42.8754,42.9814,175100.0
2022-01-21 12:00:00,44.59,44.72,44.48,44.55,147417.0,42.9621,43.0874,42.8561,42.9236,147417.0
2022-01-21 12:10:00,44.54,44.59,44.43,44.44,160053.0,42.9139,42.9621,42.808,42.8176,160053.0
2022-01-21 12:20:00,44.44,44.63,44.28,44.5,114201.0,42.8176,43.0007,42.6634,42.8754,114201.0
2022-01-21 12:30:00,44.46,44.48,44.23,44.31,66229.0,42.8369,42.8561,42.6153,42.6923,66229.0
2022-01-21 12:40:00,44.3,44.35,44.12,44.14,91945.0,42.6827,42.7309,42.5093,42.5286,91945.0
2022-01-21 12:50:00,44.13,44.23,44.11,44.14,92336.0,42.5189,42.6153,42.4996,42.5286,92336.0
2022-01-21 13:00:00,44.14,44.23,44.03,44.06,66325.0,42.5286,42.6153,42.4226,42.4515,66325.0
2022-01-21 13:10:00,44.07,44.24,43.95,43.97,88687.0,42.4611,42.6249,42.3455,42.3648,88687.0
2022-01-21 13:20:00,43.97,44.07,43.91,43.97,105949.0,42.3648,42.4611,42.3069,42.3648,105949.0
2022-01-21 13:30:00,43.95,44.22,43.94,44.16,103051.0,42.3455,42.6056,42.3359,42.5478,103051.0
2022-01-21 13:40:00,44.16,44.22,44.1,44.18,78037.0,42.5478,42.6056,42.49,42.5671,78037.0
2022-01-21 13:50:00,44.18,44.3,44.08,44.14,113651.0,42.5671,42.6827,42.4707,42.5286,113651.0
2022-01-21 14:00:00,44.15,44.33,44.05,44.24,89708.0,42.5382,42.7116,42.4418,42.6249,89708.0
2022-01-21 14:10:00,44.24,44.31,44.19,44.23,78033.0,42.6249,42.6923,42.5767,42.6153,78033.0
2022-01-21 14:20:00,44.23,44.32,44.07,44.09,69809.0,42.6153,42.702,42.4611,42.4804,69809.0
2022-01-21 14:30:00,44.1,44.17,43.99,44.17,183928.0,42.49,42.5575,42.384,42.5575,183928.0
2022-01-21 14:40:00,44.18,44.21,43.85,43.92,186200.0,42.5671,42.596,42.2491,42.3166,186200.0
2022-01-21 14:50:00,43.88,43.93,43.75,43.78,171465.0,42.278,42.3262,42.1528,42.1817,171465.0
2022-01-21 15:00:00,43.78,43.95,43.7,43.76,146227.0,42.1817,42.3455,42.1046,42.1624,146227.0
2022-01-21 15:10:00,43.74,44.0,43.63,43.79,300606.0,42.1432,42.3937,42.0372,42.1913,300606.0
2022-01-21 15:20:00,43.78,43.79,43.55,43.65,286438.0,42.1817,42.1913,41.9601,42.0564,286438.0
2022-01-21 15:30:00,43.64,43.84,43.63,43.8,369139.0,42.0468,42.2395,42.0372,42.201,369139.0
2022-01-21 15:40:00,43.8,43.99,43.76,43.78,266999.0,42.201,42.384,42.1624,42.1817,266999.0
2022-01-21 15:50:00,43.76,43.85,43.58,43.74,743842.0,42.1624,42.2491,41.989,42.1432,743842.0
2022-01-24 09:30:00,42.8,43.48,42.44,43.31,587522.0,41.2375,41.8926,40.8906,41.7289,587522.0
2022-01-24 09:40:00,43.3,43.4,42.69,42.7,379813.0,41.7192,41.8156,41.1315,41.1411,379813.0
2022-01-24 09:50:00,42.71,43.02,42.59,42.68,418985.0,41.1508,41.4494,41.0351,41.1219,418985.0
2022-01-24 10:00:00,42.7,43.08,42.54,42.65,1113823.0,41.1411,41.5073,40.987,41.0929,1113823.0
2022-01-24 10:10:00,42.65,42.65,42.21,42.22,345580.0,41.0929,41.0929,40.669,40.6786,345580.0
2022-01-24 10:20:00,42.22,42.6,42.19,42.48,342659.0,40.6786,41.0448,40.6497,40.9292,342659.0
2022-01-24 10:30:00,42.47,42.76,42.33,42.7,223649.0,40.9195,41.1989,40.7846,41.1411,223649.0
2022-01-24 10:40:00,42.72,43.06,42.67,43.06,292791.0,41.1604,41.488,41.1122,41.488,292791.0
2022-01-24 10:50:00,43.04,43.58,43.02,43.16,603990.0,41.4687,41.989,41.4494,41.5843,603990.0
2022-01-24 11:00:00,43.15,43.15,42.71,42.77,264867.0,41.5747,41.5747,41.1508,41.2086,264867.0
2022-01-24 11:10:00,42.76,42.83,42.61,42.71,108864.0,41.1989,41.2664,41.0544,41.1508,108864.0
2022-01-24 11:20:00,42.72,42.74,42.4,42.59,152585.0,41.1604,41.1797,40.8521,41.0351,152585.0
2022-01-24 11:30:00,42.58,42.67,42.32,42.39,180371.0,41.0255,41.1122,40.775,40.8424,180371.0
2022-01-24 11:40:00,42.39,42.59,42.23,42.24,310302.0,40.8424,41.0351,40.6883,40.6979,310302.0
2022-01-24 11:50:00,42.25,42.67,42.23,42.48,246812.0,40.7076,41.1122,40.6883,40.9292,246812.0
2022-01-24 12:00:00,42.49,42.52,42.06,42.11,236532.0,40.9388,40.9677,40.5245,40.5727,236532.0
2022-01-24 12:10:00,42.12,42.16,41.91,42.09,475324.0,40.5823,40.6208,40.38,40.5534,475324.0
2022-01-24 12:20:00,42.07,42.62,41.98,42.47,674420.0,40.5341,41.064,40.4474,40.9195,674420.0
2022-01-24 12:30:00,42.45,42.51,42.17,42.3,314409.0,40.9003,40.9581,40.6305,40.7557,314409.0
2022-01-24 12:40:00,42.29,42.61,42.2,42.6,216631.0,40.7461,41.0544,40.6594,41.0448,216631.0
2022-01-24 12:50:00,42.59,42.85,42.5,42.83,264900.0,41.0351,41.2856,40.9484,41.2664,264900.0
2022-01-24 13:00:00,42.82,43.36,42.82,43.33,340524.0,41.2567,41.777,41.2567,41.7481,340524.0
2022-01-24 13:10:00,43.33,43.81,43.33,43.78,472771.0,41.7481,42.2106,41.7481,42.1817,472771.0
2022-01-24 13:20:00,43.77,43.84,43.19,43.19,271944.0,42.1721,42.2395,41.6132,41.6132,271944.0
2022-01-24 13:30:00,43.2,43.62,43.19,43.62,152098.0,41.6229,42.0275,41.6132,42.0275,152098.0
2022-01-24 13:40:00,43.6,43.67,43.35,43.67,213642.0,42.0083,42.0757,41.7674,42.0757,213642.0
2022-01-24 13:50:00,43.68,43.97,43.62,43.95,142447.0,42.0853,42.3648,42.0275,42.3455,142447.0
2022-01-24 14:00:00,43.94,44.23,43.92,44.16,229823.0,42.3359,42.6153,42.3166,42.5478,229823.0
2022-01-24 14:10:00,44.15,44.27,43.94,44.06,188171.0,42.5382,42.6538,42.3359,42.4515,188171.0
2022-01-24 14:20:00,44.06,44.23,43.92,44.04,169531.0,42.4515,42.6153,42.3166,42.4322,169531.0
2022-01-24 14:30:00,44.03,44.19,43.75,43.86,146887.0,42.4226,42.5767,42.1528,42.2588,146887.0
2022-01-24 14:40:00,43.87,44.01,43.73,43.98,146196.0,42.2684,42.4033,42.1335,42.3744,146196.0
2022-01-24 14:50:00,43.98,44.19,43.88,44.16,152007.0,42.3744,42.5767,42.278,42.5478,152007.0
2022-01-24 15:00:00,44.17,44.32,44.05,44.17,240932.0,42.5575,42.702,42.4418,42.5575,240932.0
2022-01-24 15:10:00,44.18,44.44,44.17,44.23,212510.0,42.5671,42.8176,42.5575,42.6153,212510.0
2022-01-24 15:20:00,44.25,44.57,44.24,44.46,344799.0,42.6345,42.9429,42.6249,42.8369,344799.0
2022-01-24 15:30:00,44.45,44.73,44.33,44.69,317467.0,42.8272,43.097,42.7116,43.0585,317467.0
2022-01-24 15:40:00,44.68,44.8,44.51,44.72,398910.0,43.0488,43.1645,42.885,43.0874,398910.0
2022-01-24 15:50:00,44.7,44.99,44.66,44.89,981980.0,43.0681,43.3475,43.0296,43.2512,981980.0
2022-01-25 09:30:00,44.0,44.32,43.65,44.21,436288.0,42.3937,42.702,42.0564,42.596,436288.0
2022-01-25 09:40:00,44.22,44.45,43.66,43.81,456082.0,42.6056,42.8272,42.0661,42.2106,456082.0
2022-01-25 09:50:00,43.79,44.01,43.44,43.55,311242.0,42.1913,42.4033,41.8541,41.9601,311242.0
2022-01-25 10:00:00,43.54,43.65,43.02,43.23,423914.0,41.9505,42.0564,41.4494,41.6518,423914.0
2022-01-25 10:10:00,43.15,44.04,43.07,43.91,295158.0,41.5747,42.4322,41.4976,42.3069,295158.0
2022-01-25 10:20:00,43.92,44.2,43.61,44.19,229253.0,42.3166,42.5864,42.0179,42.5767,229253.0
2022-01-25 10:30:00,44.19,44.45,44.09,44.36,421531.0,42.5767,42.8272,42.4804,42.7405,421531.0
2022-01-25 10:40:00,44.34,44.61,44.13,44.55,125874.0,42.7213,42.9814,42.5189,42.9236,125874.0
2022-01-25 10:50:00,44.57,44.61,44.22,44.23,151199.0,42.9429,42.9814,42.6056,42.6153,151199.0
2022-01-25 11:00:00,44.22,44.45,44.13,44.26,136619.0,42.6056,42.8272,42.5189,42.6442,136619.0
2022-01-25 11:10:00,44.27,44.6,44.18,44.59,132451.0,42.6538,42.9718,42.5671,42.9621,132451.0
2022-01-25 11:20:00,44.59,44.63,44.34,44.36,180873.0,42.9621,43.0007,42.7213,42.7405,180873.0
2022-01-25 11:30:00,44.37,44.39,43.95,44.03,166009.0,42.7502,42.7694,42.3455,42.4226,166009.0
2022-01-25 11:40:00,44.02,44.29,43.95,44.25,131765.0,42.4129,42.6731,42.3455,42.6345,131765.0
2022-01-25 11:50:00,44.25,44.39,44.1,44.11,119869.0,42.6345,42.7694,42.49,42.4996,119869.0
2022-01-25 12:00:00,44.11,44.28,44.08,44.19,151958.0,42.4996,42.6634,42.4707,42.5767,151958.0
2022-01-25 12:10:00,44.21,44.22,43.91,44.07,121943.0,42.596,42.6056,42.3069,42.4611,121943.0
2022-01-25 12:20:00,44.09,44.35,44.04,44.21,199422.0,42.4804,42.7309,42.4322,42.596,199422.0
2022-01-25 12:30:00,44.17,44.2,44.02,44.12,63579.0,42.5575,42.5864,42.4129,42.5093,63579.0
2022-01-25 12:40:00,44.1,44.19,43.99,44.09,61026.0,42.49,42.5767,42.384,42.4804,61026.0
2022-01-25 12:50:00,44.09,44.13,43.96,44.1,81530.0,42.4804,42.5189,42.3551,42.49,81530.0
2022-01-25 13:00:00,44.09,44.09,43.88,43.92,92547.0,42.4804,42.4804,42.278,42.3166,92547.0
2022-01-25 13:10:00,43.92,43.99,43.86,43.91,62713.0,42.3166,42.384,42.2588,42.3069,62713.0
2022-01-25 13:20:00,43.9,44.18,43.82,44.17,121969.0,42.2973,42.5671,42.2202,42.5575,121969.0
2022-01-25 13:30:00,44.17,44.33,44.11,44.33,99958.0,42.5575,42.7116,42.4996,42.7116,99958.0
2022-01-25 13:40:00,44.33,44.4,44.24,44.37,81387.0,42.7116,42.7791,42.6249,42.7502,81387.0
2022-01-25 13:50:00,44.38,44.48,44.34,44.46,65613.0,42.7598,42.8561,42.7213,42.8369,65613.0
2022-01-25 14:00:00,44.45,44.57,44.39,44.53,122807.0,42.8272,42.9429,42.7694,42.9043,122807.0
2022-01-25 14:10:00,44.53,44.81,44.5,44.79,247896.0,42.9043,43.1741,42.8754,43.1548,247896.0
2022-01-25 14:20:00,44.79,44.98,44.77,44.96,260823.0,43.1548,43.3379,43.1356,43.3186,260823.0
2022-01-25 14:30:00,44.96,45.18,44.83,44.95,311315.0,43.3186,43.5306,43.1934,43.309,311315.0
2022-01-25 14:40:00,44.96,45.16,44.96,45.13,161927.0,43.3186,43.5113,43.3186,43.4824,161927.0
2022-01-25 14:50:00,45.14,45.32,45.03,45.3,144705.0,43.492,43.6655,43.3861,43.6462,144705.0
2022-01-25 15:00:00,45.3,45.37,45.03,45.09,199848.0,43.6462,43.7136,43.3861,43.4439,199848.0
2022-01-25 15:10:00,45.09,45.27,45.04,45.25,118534.0,43.4439,43.6173,43.3957,43.598,118534.0
2022-01-25 15:20:00,45.24,45.27,44.79,44.87,172438.0,43.5884,43.6173,43.1548,43.2319,172438.0
2022-01-25 15:30:00,44.86,45.06,44.76,45.02,214464.0,43.2223,43.415,43.1259,43.3764,214464.0
2022-01-25 15:40:00,45.03,45.05,44.78,44.88,217340.0,43.3861,43.4053,43.1452,43.2415,217340.0
2022-01-25 15:50:00,44.87,44.91,44.72,44.89,532792.0,43.2319,43.2704,43.0874,43.2512,532792.0
2022-01-26 09:30:00,45.26,45.49,44.54,44.93,368177.0,43.6077,43.8293,42.9139,43.2897,368177.0
2022-01-26 09:40:00,44.94,45.25,44.89,45.04,147878.0,43.2993,43.598,43.2512,43.3957,147878.0
2022-01-26 09:50:00,45.03,45.26,45.0,45.11,132567.0,43.3861,43.6077,43.3572,43.4631,132567.0
2022-01-26 10:00:00,45.12,45.3,44.77,44.86,187882.0,43.4728,43.6462,43.1356,43.2223,187882.0
2022-01-26 10:10:00,44.84,44.95,44.7,44.95,166009.0,43.203,43.309,43.0681,43.309,166009.0
2022-01-26 10:20:00,44.93,45.0,44.65,44.76,256662.0,43.2897,43.3572,43.0199,43.1259,256662.0
2022-01-26 10:30:00,44.74,45.2,44.58,44.98,551057.0,43.1066,43.5499,42.9525,43.3379,551057.0
2022-01-26 10:40:00,44.98,45.03,44.66,44.73,143121.0,43.3379,43.3861,43.0296,43.097,143121.0
2022-01-26 10:50:00,44.74,45.02,44.68,45.02,90459.0,43.1066,43.3764,43.0488,43.3764,90459.0
2022-01-26 11:00:00,45.0,45.02,44.77,44.94,91101.0,43.3572,43.3764,43.1356,43.2993,91101.0
2022-01-26 11:10:00,44.95,45.16,44.91,45.06,112000.0,43.309,43.5113,43.2704,43.415,112000.0
2022-01-26 11:20:00,45.1,45.21,45.03,45.04,93119.0,43.4535,43.5595,43.3861,43.3957,93119.0
2022-01-26 11:30:00,45.04,45.07,44.86,44.93,135564.0,43.3957,43.4246,43.2223,43.2897,135564.0
2022-01-26 11:40:00,44.94,45.11,44.83,44.83,80303.0,43.2993,43.4631,43.1934,43.1934,80303.0
2022-01-26 11:50:00,44.83,45.23,44.77,45.19,142173.0,43.1934,43.5788,43.1356,43.5402,142173.0
2022-01-26 12:00:00,45.2,45.23,45.1,45.14,90330.0,43.5499,43.5788,43.4535,43.492,90330.0
2022-01-26 12:10:00,45.14,45.24,45.09,45.11,75053.0,43.492,43.5884,43.4439,43.4631,75053.0
2022-01-26 12:20:00,45.11,45.22,45.1,45.1,44581.0,43.4631,43.5691,43.4535,43.4535,44581.0
2022-01-26 12:30:00,45.09,45.09,44.94,45.04,74165.0,43.4439,43.4439,43.2993,43.3957,74165.0
2022-01-26 12:40:00,45.05,45.17,44.99,45.04,70422.0,43.4053,43.5209,43.3475,43.3957,70422.0
2022-01-26 12:50:00,45.04,45.25,45.01,45.2,65457.0,43.3957,43.598,43.3668,43.5499,65457.0
2022-01-26 13:00:00,45.2,45.21,44.9,45.02,70153.0,43.5499,43.5595,43.2608,43.3764,70153.0
2022-01-26 13:10:00,45.01,45.14,44.98,45.13,131251.0,43.3668,43.492,43.3379,43.4824,131251.0
2022-01-26 13:20:00,45.14,45.15,45.01,45.11,81881.0,43.492,43.5017,43.3668,43.4631,81881.0
2022-01-26 13:30:00,45.11,45.18,45.0,45.03,124488.0,43.4631,43.5306,43.3572,43.3861,124488.0
2022-01-26 13:40:00,45.04,45.15,44.97,45.11,61408.0,43.3957,43.5017,43.3283,43.4631,61408.0
2022-01-26 13:50:00,45.11,45.13,45.04,45.08,63237.0,43.4631,43.4824,43.3957,43.4342,63237.0
2022-01-26 14:00:00,45.09,45.47,45.07,45.25,156731.0,43.4439,43.81,43.4246,43.598,156731.0
2022-01-26 14:10:00,45.26,45.35,44.69,44.86,222998.0,43.6077,43.6944,43.0585,43.2223,222998.0
2022-01-26 14:20:00,44.87,45.3,44.83,45.27,186042.0,43.2319,43.6462,43.1934,43.6173,186042.0
2022-01-26 14:30:00,45.24,45.3,44.74,45.2,197428.0,43.5884,43.6462,43.1066,43.5499,197428.0
2022-01-26 14:40:00,45.21,45.21,44.34,44.46,251515.0,43.5595,43.5595,42.7213,42.8369,251515.0
2022-01-26 14:50:00,44.43,44.61,44.37,44.51,193541.0,42.808,42.9814,42.7502,42.885,193541.0
2022-01-26 15:00:00,44.48,44.48,43.83,43.83,260403.0,42.8561,42.8561,42.2299,42.2299,260403.0
2022-01-26 15:10:00,43.84,44.13,43.82,43.94,217544.0,42.2395,42.5189,42.2202,42.3359,217544.0
2022-01-26 15:20:00,43.94,44.31,43.81,44.26,383589.0,42.3359,42.6923,42.2106,42.6442,383589.0
2022-01-26 15:30:00,44.25,44.46,44.03,44.12,230572.0,42.6345,42.8369,42.4226,42.5093,230572.0
2022-01-26 15:40:00,44.11,44.39,44.01,44.15,267730.0,42.4996,42.7694,42.4033,42.5382,267730.0
2022-01-26 15:50:00,44.15,44.25,43.92,44.11,622288.0,42.5382,42.6345,42.3166,42.4996,622288.0
2022-01-27 09:30:00,44.22,44.29,42.95,43.09,558340.0,42.6056,42.6731,41.382,41.5169,558340.0
2022-01-27 09:40:00,43.06,43.74,42.98,43.41,363431.0,41.488,42.1432,41.4109,41.8252,363431.0
2022-01-27 09:50:00,43.46,43.65,43.13,43.45,238118.0,41.8734,42.0564,41.5554,41.8637,238118.0
2022-01-27 10:00:00,43.41,43.94,42.91,43.73,320200.0,41.8252,42.3359,41.3435,42.1335,320200.0
2022-01-27 10:10:00,43.73,43.99,43.51,43.63,175815.0,42.1335,42.384,41.9216,42.0372,175815.0
2022-01-27 10:20:00,43.65,43.76,43.07,43.14,218174.0,42.0564,42.1624,41.4976,41.5651,218174.0
2022-01-27 10:30:00,43.18,43.42,42.8,43.07,212147.0,41.6036,41.8348,41.2375,41.4976,212147.0
2022-01-27 10:40:00,43.09,43.4,42.87,43.21,150130.0,41.5169,41.8156,41.3049,41.6325,150130.0
2022-01-27 10:50:00,43.19,43.36,43.02,43.29,145542.0,41.6132,41.777,41.4494,41.7096,145542.0
2022-01-27 11:00:00,43.29,43.67,43.28,43.48,199951.0,41.7096,42.0757,41.6999,41.8926,199951.0
2022-01-27 11:10:00,43.51,43.79,43.51,43.6,168353.0,41.9216,42.1913,41.9216,42.0083,168353.0
2022-01-27 11:20:00,43.6,43.66,43.39,43.54,126121.0,42.0083,42.0661,41.8059,41.9505,126121.0
2022-01-27 11:30:00,43.54,43.85,43.4,43.59,194224.0,41.9505,42.2491,41.8156,41.9986,194224.0
2022-01-27 11:40:00,43.59,43.72,43.4,43.59,134496.0,41.9986,42.1239,41.8156,41.9986,134496.0
2022-01-27 11:50:00,43.57,43.66,43.46,43.58,84242.0,41.9794,42.0661,41.8734,41.989,84242.0
2022-01-27 12:00:00,43.61,43.76,43.48,43.52,77191.0,42.0179,42.1624,41.8926,41.9312,77191.0
2022-01-27 12:10:00,43.54,43.54,43.32,43.38,88612.0,41.9505,41.9505,41.7385,41.7963,88612.0
2022-01-27 12:20:00,43.37,43.43,43.22,43.3,116701.0,41.7867,41.8445,41.6421,41.7192,116701.0
2022-01-27 12:30:00,43.28,43.31,43.11,43.2,81048.0,41.6999,41.7289,41.5362,41.6229,81048.0
2022-01-27 12:40:00,43.19,43.23,42.99,43.04,75983.0,41.6132,41.6518,41.4205,41.4687,75983.0
2022-01-27 12:50:00,43.05,43.14,42.87,42.91,117537.0,41.4783,41.5651,41.3049,41.3435,117537.0
2022-01-27 13:00:00,42.88,42.97,42.63,42.75,169996.0,41.3146,41.4013,41.0737,41.1893,169996.0
2022-01-27 13:10:00,42.76,43.05,42.72,42.94,104323.0,41.1989,41.4783,41.1604,41.3724,104323.0
2022-01-27 13:20:00,42.93,42.94,42.71,42.74,115275.0,41.3627,41.3724,41.1508,41.1797,115275.0
2022-01-27 13:30:00,42.69,42.98,42.66,42.7,115264.0,41.1315,41.4109,41.1026,41.1411,115264.0
2022-01-27 13:40:00,42.71,42.86,42.48,42.79,125541.0,41.1508,41.2953,40.9292,41.2278,125541.0
2022-01-27 13:50:00,42.77,42.9,42.47,42.77,167044.0,41.2086,41.3338,40.9195,41.2086,167044.0
2022-01-27 14:00:00,42.75,43.25,42.73,43.04,299340.0,41.1893,41.671,41.17,41.4687,299340.0
2022-01-27 14:10:00,43.01,43.11,42.86,42.97,134342.0,41.4398,41.5362,41.2953,41.4013,134342.0
2022-01-27 14:20:00,42.95,42.97,42.67,42.67,108575.0,41.382,41.4013,41.1122,41.1122,108575.0
2022-01-27 14:30:00,42.66,42.72,42.49,42.62,135972.0,41.1026,41.1604,40.9388,41.064,135972.0
2022-01-27 14:40:00,42.62,42.8,42.54,42.58,119671.0,41.064,41.2375,40.987,41.0255,119671.0
2022-01-27 14:50:00,42.58,42.58,42.13,42.33,135355.0,41.0255,41.0255,40.5919,40.7846,135355.0
2022-01-27 15:00:00,42.32,42.57,42.32,42.33,163300.0,40.775,41.0159,40.775,40.7846,163300.0
2022-01-27 15:10:00,42.34,42.35,41.98,42.09,159646.0,40.7943,40.8039,40.4474,40.5534,159646.0
2022-01-27 15:20:00,42.1,42.17,41.8,42.04,230765.0,40.563,40.6305,40.274,40.5052,230765.0
2022-01-27 15:30:00,42.03,42.18,42.01,42.02,250846.0,40.4956,40.6401,40.4763,40.4859,250846.0
2022-01-27 15:40:00,42.02,42.35,41.99,42.25,298159.0,40.4859,40.8039,40.457,40.7076,298159.0
2022-01-27 15:50:00,42.24,42.31,42.07,42.07,669369.0,40.6979,40.7654,40.5341,40.5341,669369.0
2022-01-28 09:30:00,42.33,42.89,41.95,42.73,345582.0,40.7846,41.3242,40.4185,41.17,345582.0
2022-01-28 09:40:00,42.72,42.74,42.34,42.49,213975.0,41.1604,41.1797,40.7943,40.9388,213975.0
2022-01-28 09:50:00,42.44,42.73,42.36,42.54,144988.0,40.8906,41.17,40.8135,40.987,144988.0
2022-01-28 10:00:00,42.54,42.57,42.17,42.44,133091.0,40.987,41.0159,40.6305,40.8906,133091.0
2022-01-28 10:10:00,42.43,42.57,42.15,42.28,122872.0,40.881,41.0159,40.6112,40.7365,122872.0
2022-01-28 10:20:00,42.25,42.27,41.82,41.98,130130.0,40.7076,40.7268,40.2933,40.4474,130130.0
2022-01-28 10:30:00,41.95,42.24,41.86,42.1,226623.0,40.4185,40.6979,40.3318,40.563,226623.0
2022-01-28 10:40:00,42.1,42.17,41.86,41.98,178223.0,40.563,40.6305,40.3318,40.4474,178223.0
2022-01-28 10:50:00,42.0,42.22,41.98,42.16,203180.0,40.4667,40.6786,40.4474,40.6208,203180.0
2022-01-28 11:00:00,42.18,42.41,41.95,42.36,132284.0,40.6401,40.8617,40.4185,40.8135,132284.0
2022-01-28 11:10:00,42.36,42.68,42.35,42.68,126842.0,40.8135,41.1219,40.8039,41.1219,126842.0
2022-01-28 11:20:00,42.69,42.83,42.51,42.64,170817.0,41.1315,41.2664,40.9581,41.0833,170817.0
2022-01-28 11:30:00,42.64,42.67,42.48,42.61,140138.0,41.0833,41.1122,40.9292,41.0544,140138.0
2022-01-28 11:40:00,42.6,42.73,42.57,42.65,72137.0,41.0448,41.17,41.0159,41.0929,72137.0
2022-01-28 11:50:00,42.62,42.96,42.6,42.89,82976.0,41.064,41.3916,41.0448,41.3242,82976.0
2022-01-28 12:00:00,42.88,42.98,42.84,42.98,90109.0,41.3146,41.4109,41.276,41.4109,90109.0
2022-01-28 12:10:00,42.97,43.05,42.77,42.99,127556.0,41.4013,41.4783,41.2086,41.4205,127556.0
2022-01-28 12:20:00,42.97,42.97,42.76,42.85,123473.0,41.4013,41.4013,41.1989,41.2856,123473.0
2022-01-28 12:30:00,42.84,42.84,42.65,42.66,100622.0,41.276,41.276,41.0929,41.1026,100622.0
2022-01-28 12:40:00,42.66,42.75,42.5,42.53,104043.0,41.1026,41.1893,40.9484,40.9773,104043.0
2022-01-28 12:50:00,42.51,42.52,42.39,42.44,65540.0,40.9581,40.9677,40.8424,40.8906,65540.0
2022-01-28 13:00:00,42.43,42.72,42.42,42.69,93905.0,40.881,41.1604,40.8713,41.1315,93905.0
2022-01-28 13:10:00,42.66,42.68,42.53,42.62,86429.0,41.1026,41.1219,40.9773,41.064,86429.0
2022-01-28 13:20:00,42.61,42.63,42.41,42.54,66258.0,41.0544,41.0737,40.8617,40.987,66258.0
2022-01-28 13:30:00,42.55,42.74,42.53,42.54,75031.0,40.9966,41.1797,40.9773,40.987,75031.0
2022-01-28 13:40:00,42.54,42.61,42.44,42.53,112183.0,40.987,41.0544,40.8906,40.9773,112183.0
2022-01-28 13:50:00,42.52,42.72,42.45,42.62,70775.0,40.9677,41.1604,40.9003,41.064,70775.0
2022-01-28 14:00:00,42.62,42.81,42.37,42.42,81009.0,41.064,41.2471,40.8232,40.8713,81009.0
2022-01-28 14:10:00,42.42,42.44,42.22,42.25,72878.0,40.8713,40.8906,40.6786,40.7076,72878.0
2022-01-28 14:20:00,42.24,42.27,42.1,42.13,89479.0,40.6979,40.7268,40.563,40.5919,89479.0
2022-01-28 14:30:00,42.12,42.25,42.04,42.19,79967.0,40.5823,40.7076,40.5052,40.6497,79967.0
2022-01-28 14:40:00,42.21,42.47,42.21,42.42,109371.0,40.669,40.9195,40.669,40.8713,109371.0
2022-01-28 14:50:00,42.41,42.65,42.4,42.57,108898.0,40.8617,41.0929,40.8521,41.0159,108898.0
2022-01-28 15:00:00,42.59,42.61,42.43,42.55,89692.0,41.0351,41.0544,40.881,40.9966,89692.0
2022-01-28 15:10:00,42.54,42.54,42.36,42.45,104154.0,40.987,40.987,40.8135,40.9003,104154.0
2022-01-28 15:20:00,42.45,42.59,42.44,42.55,110156.0,40.9003,41.0351,40.8906,40.9966,110156.0
2022-01-28 15:30:00,42.54,42.7,42.43,42.68,121585.0,40.987,41.1411,40.881,41.1219,121585.0
2022-01-28 15:40:00,42.68,42.97,42.66,42.96,180902.0,41.1219,41.4013,41.1026,41.3916,180902.0
2022-01-28 15:50:00,42.97,43.17,42.95,43.12,497387.0,41.4013,41.594,41.382,41.5458,497387.0
2022-01-31 09:30:00,42.77,42.94,42.5,42.71,221570.0,41.2086,41.3724,40.9484,41.1508,221570.0
2022-01-31 09:40:00,42.71,42.75,42.36,42.58,182310.0,41.1508,41.1893,40.8135,41.0255,182310.0
2022-01-31 09:50:00,42.6,42.82,42.51,42.81,137239.0,41.0448,41.2567,40.9581,41.2471,137239.0
2022-01-31 10:00:00,42.81,43.06,42.72,43.06,131560.0,41.2471,41.488,41.1604,41.488,131560.0
2022-01-31 10:10:00,43.05,43.09,42.9,43.04,86895.0,41.4783,41.5169,41.3338,41.4687,86895.0
2022-01-31 10:20:00,43.03,43.16,42.84,42.86,94463.0,41.4591,41.5843,41.276,41.2953,94463.0
2022-01-31 10:30:00,42.86,42.99,42.69,42.98,79605.0,41.2953,41.4205,41.1315,41.4109,79605.0
2022-01-31 10:40:00,42.98,43.02,42.86,42.96,80583.0,41.4109,41.4494,41.2953,41.3916,80583.0
2022-01-31 10:50:00,42.95,43.3,42.93,43.29,83920.0,41.382,41.7192,41.3627,41.7096,83920.0
2022-01-31 11:00:00,43.29,43.46,43.22,43.39,124893.0,41.7096,41.8734,41.6421,41.8059,124893.0
2022-01-31 11:10:00,43.39,43.42,43.19,43.22,95973.0,41.8059,41.8348,41.6132,41.6421,95973.0
2022-01-31 11:20:00,43.21,43.32,43.15,43.24,67506.0,41.6325,41.7385,41.5747,41.6614,67506.0
2022-01-31 11:30:00,43.23,43.41,43.18,43.35,103301.0,41.6518,41.8252,41.6036,41.7674,103301.0
2022-01-31 11:40:00,43.35,43.35,43.2,43.25,68858.0,41.7674,41.7674,41.6229,41.671,68858.0
2022-01-31 11:50:00,43.25,43.5,43.24,43.48,71681.0,41.671,41.9119,41.6614,41.8926,71681.0
2022-01-31 12:00:00,43.48,43.54,43.42,43.46,78593.0,41.8926,41.9505,41.8348,41.8734,78593.0
2022-01-31 12:10:00,43.46,43.65,43.4,43.62,155524.0,41.8734,42.0564,41.8156,42.0275,155524.0
2022-01-31 12:20:00,43.61,43.64,43.47,43.5,68074.0,42.0179,42.0468,41.883,41.9119,68074.0
2022-01-31 12:30:00,43.51,43.54,43.44,43.52,53256.0,41.9216,41.9505,41.8541,41.9312,53256.0
2022-01-31 12:40:00,43.51,43.57,43.48,43.53,66107.0,41.9216,41.9794,41.8926,41.9408,66107.0
2022-01-31 12:50:00,43.52,43.76,43.51,43.73,77388.0,41.9312,42.1624,41.9216,42.1335,77388.0
2022-01-31 13:00:00,43.74,43.76,43.67,43.7,59553.0,42.1432,42.1624,42.0757,42.1046,59553.0
2022-01-31 13:10:00,43.71,43.75,43.61,43.74,71214.0,42.1143,42.1528,42.0179,42.1432,71214.0
2022-01-31 13:20:00,43.74,43.76,43.59,43.61,62591.0,42.1432,42.1624,41.9986,42.0179,62591.0
2022-01-31 13:30:00,43.62,43.64,43.46,43.55,68269.0,42.0275,42.0468,41.8734,41.9601,68269.0
2022-01-31 13:40:00,43.54,43.65,43.52,43.61,64410.0,41.9505,42.0564,41.9312,42.0179,64410.0
2022-01-31 13:50:00,43.61,43.64,43.52,43.57,105767.0,42.0179,42.0468,41.9312,41.9794,105767.0
2022-01-31 14:00:00,43.57,43.62,43.42,43.59,65010.0,41.9794,42.0275,41.8348,41.9986,65010.0
2022-01-31 14:10:00,43.61,43.66,43.5,43.54,73996.0,42.0179,42.0661,41.9119,41.9505,73996.0
2022-01-31 14:20:00,43.54,43.67,43.52,43.66,88017.0,41.9505,42.0757,41.9312,42.0661,88017.0
2022-01-31 14:30:00,43.66,43.72,43.55,43.55,116462.0,42.0661,42.1239,41.9601,41.9601,116462.0
2022-01-31 14:40:00,43.56,43.62,43.53,43.57,81447.0,41.9697,42.0275,41.9408,41.9794,81447.0
2022-01-31 14:50:00,43.57,43.63,43.48,43.62,73658.0,41.9794,42.0372,41.8926,42.0275,73658.0
2022-01-31 15:00:00,43.62,43.81,43.58,43.58,106602.0,42.0275,42.2106,41.989,41.989,106602.0
2022-01-31 15:10:00,43.58,43.6,43.32,43.35,87697.0,41.989,42.0083,41.7385,41.7674,87697.0
2022-01-31 15:20:00,43.36,43.63,43.35,43.55,152545.0,41.777,42.0372,41.7674,41.9601,152545.0
2022-01-31 15:30:00,43.56,43.69,43.52,43.64,167928.0,41.9697,42.095,41.9312,42.0468,167928.0
2022-01-31 15:40:00,43.64,43.72,43.56,43.71,210789.0,42.0468,42.1239,41.9697,42.1143,210789.0
2022-01-31 15:50:00,43.7,43.91,43.7,43.8,645968.0,42.1046,42.3069,42.1046,42.201,645968.0
2022-02-01 09:30:00,43.84,44.94,43.82,44.51,383817.0,42.2395,43.2993,42.2202,42.885,383817.0
2022-02-01 09:40:00,44.54,44.73,44.16,44.68,189751.0,42.9139,43.097,42.5478,43.0488,189751.0
2022-02-01 09:50:00,44.69,44.92,44.67,44.72,157660.0,43.0585,43.2801,43.0392,43.0874,157660.0
2022-02-01 10:00:00,44.71,44.71,43.87,44.03,169586.0,43.0777,43.0777,42.2684,42.4226,169586.0
2022-02-01 10:10:00,44.05,44.42,43.93,44.36,159513.0,42.4418,42.7983,42.3262,42.7405,159513.0
2022-02-01 10:20:00,44.36,44.84,44.36,44.75,97011.0,42.7405,43.203,42.7405,43.1163,97011.0
2022-02-01 10:30:00,44.77,44.97,44.67,44.74,125660.0,43.1356,43.3283,43.0392,43.1066,125660.0
2022-02-01 10:40:00,44.75,44.81,44.5,44.53,71847.0,43.1163,43.1741,42.8754,42.9043,71847.0
2022-02-01 10:50:00,44.54,44.73,44.54,44.71,92194.0,42.9139,43.097,42.9139,43.0777,92194.0
2022-02-01 11:00:00,44.71,44.78,44.51,44.69,72498.0,43.0777,43.1452,42.885,43.0585,72498.0
2022-02-01 11:10:00,44.71,44.81,44.67,44.75,75979.0,43.0777,43.1741,43.0392,43.1163,75979.0
2022-02-01 11:20:00,44.76,44.79,44.57,44.66,98377.0,43.1259,43.1548,42.9429,43.0296,98377.0
2022-02-01 11:30:00,44.65,44.79,44.43,44.69,118157.0,43.0199,43.1548,42.808,43.0585,118157.0
2022-02-01 11:40:00,44.69,44.75,44.6,44.68,156399.0,43.0585,43.1163,42.9718,43.0488,156399.0
2022-02-01 11:50:00,44.69,44.77,44.5,44.71,75580.0,43.0585,43.1356,42.8754,43.0777,75580.0
2022-02-01 12:00:00,44.72,44.74,44.6,44.65,60321.0,43.0874,43.1066,42.9718,43.0199,60321.0
2022-02-01 12:10:00,44.65,44.69,44.4,44.66,106845.0,43.0199,43.0585,42.7791,43.0296,106845.0
2022-02-01 12:20:00,44.64,44.67,44.54,44.59,63817.0,43.0103,43.0392,42.9139,42.9621,63817.0
2022-02-01 12:30:00,44.6,44.6,44.36,44.41,69238.0,42.9718,42.9718,42.7405,42.7887,69238.0
2022-02-01 12:40:00,44.4,44.53,44.37,44.42,102948.0,42.7791,42.9043,42.7502,42.7983,102948.0
2022-02-01 12:50:00,44.43,44.59,44.38,44.59,66712.0,42.808,42.9621,42.7598,42.9621,66712.0
2022-02-01 13:00:00,44.59,44.65,44.48,44.51,76294.0,42.9621,43.0199,42.8561,42.885,76294.0
2022-02-01 13:10:00,44.52,44.65,44.5,44.63,48609.0,42.8947,43.0199,42.8754,43.0007,48609.0
2022-02-01 13:20:00,44.64,44.68,44.55,44.56,54761.0,43.0103,43.0488,42.9236,42.9332,54761.0
2022-02-01 13:30:00,44.57,44.58,44.4,44.52,73516.0,42.9429,42.9525,42.7791,42.8947,73516.0
2022-02-01 13:40:00,44.49,44.54,44.36,44.38,42942.0,42.8658,42.9139,42.7405,42.7598,42942.0
2022-02-01 13:50:00,44.37,44.39,44.24,44.35,74687.0,42.7502,42.7694,42.6249,42.7309,74687.0
2022-02-01 14:00:00,44.36,44.51,44.32,44.49,57459.0,42.7405,42.885,42.702,42.8658,57459.0
2022-02-01 14:10:00,44.5,44.51,44.37,44.42,45109.0,42.8754,42.885,42.7502,42.7983,45109.0
2022-02-01 14:20:00,44.42,44.42,44.26,44.38,59338.0,42.7983,42.7983,42.6442,42.7598,59338.0
2022-02-01 14:30:00,44.39,44.5,44.37,44.4,64088.0,42.7694,42.8754,42.7502,42.7791,64088.0
2022-02-01 14:40:00,44.41,44.48,44.37,44.46,61092.0,42.7887,42.8561,42.7502,42.8369,61092.0
2022-02-01 14:50:00,44.46,44.54,44.38,44.51,77722.0,42.8369,42.9139,42.7598,42.885,77722.0
2022-02-01 15:00:00,44.5,44.65,44.47,44.59,62997.0,42.8754,43.0199,42.8465,42.9621,62997.0
2022-02-01 15:10:00,44.6,44.61,44.43,44.49,57625.0,42.9718,42.9814,42.808,42.8658,57625.0
2022-02-01 15:20:00,44.5,44.53,44.42,44.43,98778.0,42.8754,42.9043,42.7983,42.808,98778.0
2022-02-01 15:30:00,44.43,44.53,44.39,44.41,115025.0,42.808,42.9043,42.7694,42.7887,115025.0
2022-02-01 15:40:00,44.42,44.65,44.41,44.64,164216.0,42.7983,43.0199,42.7887,43.0103,164216.0
2022-02-01 15:50:00,44.64,44.69,44.62,44.65,437044.0,43.0103,43.0585,42.991,43.0199,437044.0
2022-02-02 09:30:00,44.6,44.68,44.29,44.56,416945.0,42.9718,43.0488,42.6731,42.9332,416945.0
2022-02-02 09:40:00,44.55,44.69,44.34,44.65,449759.0,42.9236,43.0585,42.7213,43.0199,449759.0
2022-02-02 09:50:00,44.65,45.17,44.63,44.93,438410.0,43.0199,43.5209,43.0007,43.2897,438410.0
2022-02-02 10:00:00,44.94,45.08,44.79,45.01,262652.0,43.2993,43.4342,43.1548,43.3668,262652.0
2022-02-02 10:10:00,45.02,45.42,45.01,45.4,333861.0,43.3764,43.7618,43.3668,43.7426,333861.0
2022-02-02 10:20:00,45.41,45.58,45.04,45.17,410186.0,43.7522,43.916,43.3957,43.5209,410186.0
2022-02-02 10:30:00,45.17,45.28,44.95,45.07,208267.0,43.5209,43.6269,43.309,43.4246,208267.0
2022-02-02 10:40:00,45.08,45.68,44.94,45.68,415143.0,43.4342,44.0123,43.2993,44.0123,415143.0
2022-02-02 10:50:00,45.67,45.7,45.23,45.33,255395.0,44.0027,44.0316,43.5788,43.6751,255395.0
2022-02-02 11:00:00,45.34,45.35,45.0,45.05,207856.0,43.6847,43.6944,43.3572,43.4053,207856.0
2022-02-02 11:10:00,45.05,45.05,44.68,44.75,237301.0,43.4053,43.4053,43.0488,43.1163,237301.0
2022-02-02 11:20:00,44.75,44.93,44.72,44.77,179460.0,43.1163,43.2897,43.0874,43.1356,179460.0
2022-02-02 11:30:00,44.77,44.81,44.52,44.53,196346.0,43.1356,43.1741,42.8947,42.9043,196346.0
2022-02-02 11:40:00,44.53,44.73,44.5,44.67,71479.0,42.9043,43.097,42.8754,43.0392,71479.0
2022-02-02 11:50:00,44.66,44.85,44.65,44.85,227875.0,43.0296,43.2126,43.0199,43.2126,227875.0
2022-02-02 12:00:00,44.83,44.92,44.67,44.9,72997.0,43.1934,43.2801,43.0392,43.2608,72997.0
2022-02-02 12:10:00,44.9,45.0,44.87,44.9,108625.0,43.2608,43.3572,43.2319,43.2608,108625.0
2022-02-02 12:20:00,44.9,44.96,44.87,44.91,93897.0,43.2608,43.3186,43.2319,43.2704,93897.0
2022-02-02 12:30:00,44.91,45.01,44.86,45.0,79095.0,43.2704,43.3668,43.2223,43.3572,79095.0
2022-02-02 12:40:00,45.0,45.1,44.9,44.91,185737.0,43.3572,43.4535,43.2608,43.2704,185737.0
2022-02-02 12:50:00,44.91,45.08,44.85,45.08,147052.0,43.2704,43.4342,43.2126,43.4342,147052.0
2022-02-02 13:00:00,45.07,45.31,45.04,45.24,432524.0,43.4246,43.6558,43.3957,43.5884,432524.0
2022-02-02 13:10:00,45.25,45.26,44.95,45.0,96182.0,43.598,43.6077,43.309,43.3572,96182.0
2022-02-02 13:20:00,45.0,45.06,44.83,44.92,98096.0,43.3572,43.415,43.1934,43.2801,98096.0
2022-02-02 13:30:00,44.91,45.05,44.9,44.99,78458.0,43.2704,43.4053,43.2608,43.3475,78458.0
2022-02-02 13:40:00,44.99,45.11,44.96,44.97,94770.0,43.3475,43.4631,43.3186,43.3283,94770.0
2022-02-02 13:50:00,44.97,44.99,44.87,44.91,56108.0,43.3283,43.3475,43.2319,43.2704,56108.0
2022-02-02 14:00:00,44.91,44.95,44.8,44.86,61250.0,43.2704,43.309,43.1645,43.2223,61250.0
2022-02-02 14:10:00,44.86,44.89,44.65,44.82,238416.0,43.2223,43.2512,43.0199,43.1837,238416.0
2022-02-02 14:20:00,44.81,44.94,44.71,44.9,169377.0,43.1741,43.2993,43.0777,43.2608,169377.0
2022-02-02 14:30:00,44.9,45.22,44.9,45.13,432006.0,43.2608,43.5691,43.2608,43.4824,432006.0
2022-02-02 14:40:00,45.14,45.2,44.98,45.02,74189.0,43.492,43.5499,43.3379,43.3764,74189.0
2022-02-02 14:50:00,45.01,45.02,44.87,44.87,81927.0,43.3668,43.3764,43.2319,43.2319,81927.0
2022-02-02 15:00:00,44.88,44.98,44.82,44.89,91187.0,43.2415,43.3379,43.1837,43.2512,91187.0
2022-02-02 15:10:00,44.88,44.97,44.87,44.96,103783.0,43.2415,43.3283,43.2319,43.3186,103783.0
2022-02-02 15:20:00,44.96,44.97,44.86,44.9,174472.0,43.3186,43.3283,43.2223,43.2608,174472.0
2022-02-02 15:30:00,44.89,44.89,44.74,44.77,138365.0,43.2512,43.2512,43.1066,43.1356,138365.0
2022-02-02 15:40:00,44.77,44.81,44.74,44.79,159262.0,43.1356,43.1741,43.1066,43.1548,159262.0
2022-02-02 15:50:00,44.78,44.78,44.67,44.76,660797.0,43.1452,43.1452,43.0392,43.1259,660797.0
2022-02-03 09:30:00,44.09,45.18,43.87,45.15,280194.0,42.4804,43.5306,42.2684,43.5017,280194.0
2022-02-03 09:40:00,45.15,45.26,44.73,44.74,211919.0,43.5017,43.6077,43.097,43.1066,211919.0
2022-02-03 09:50:00,44.75,45.12,44.73,44.81,102260.0,43.1163,43.4728,43.097,43.1741,102260.0
2022-02-03 10:00:00,44.82,44.82,44.46,44.71,127115.0,43.1837,43.1837,42.8369,43.0777,127115.0
2022-02-03 10:10:00,44.7,44.98,44.47,44.96,92656.0,43.0681,43.3379,42.8465,43.3186,92656.0
2022-02-03 10:20:00,44.94,44.97,44.57,44.63,92429.0,43.2993,43.3283,42.9429,43.0007,92429.0
2022-02-03 10:30:00,44.62,44.79,44.45,44.51,127662.0,42.991,43.1548,42.8272,42.885,127662.0
2022-02-03 10:40:00,44.51,44.69,44.45,44.53,63396.0,42.885,43.0585,42.8272,42.9043,63396.0
2022-02-03 10:50:00,44.53,44.72,44.44,44.68,79378.0,42.9043,43.0874,42.8176,43.0488,79378.0
2022-02-03 11:00:00,44.7,44.86,44.62,44.81,70456.0,43.0681,43.2223,42.991,43.1741,70456.0
2022-02-03 11:10:00,44.81,44.98,44.77,44.93,72547.0,43.1741,43.3379,43.1356,43.2897,72547.0
2022-02-03 11:20:00,44.94,45.02,44.89,44.94,124212.0,43.2993,43.3764,43.2512,43.2993,124212.0
2022-02-03 11:30:00,44.93,44.98,44.74,44.76,52400.0,43.2897,43.3379,43.1066,43.1259,52400.0
2022-02-03 11:40:00,44.75,44.75,44.52,44.56,59369.0,43.1163,43.1163,42.8947,42.9332,59369.0
2022-02-03 11:50:00,44.56,44.64,44.42,44.42,57910.0,42.9332,43.0103,42.7983,42.7983,57910.0
2022-02-03 12:00:00,44.44,44.47,44.34,44.44,61709.0,42.8176,42.8465,42.7213,42.8176,61709.0
2022-02-03 12:10:00,44.43,44.54,44.41,44.44,62854.0,42.808,42.9139,42.7887,42.8176,62854.0
2022-02-03 12:20:00,44.43,44.7,44.43,44.6,72620.0,42.808,43.0681,42.808,42.9718,72620.0
2022-02-03 12:30:00,44.58,44.76,44.55,44.69,74560.0,42.9525,43.1259,42.9236,43.0585,74560.0
2022-02-03 12:40:00,44.69,44.74,44.54,44.57,56840.0,43.0585,43.1066,42.9139,42.9429,56840.0
2022-02-03 12:50:00,44.57,44.61,44.47,44.48,41980.0,42.9429,42.9814,42.8465,42.8561,41980.0
2022-02-03 13:00:00,44.48,44.5,44.33,44.34,52675.0,42.8561,42.8754,42.7116,42.7213,52675.0
2022-02-03 13:10:00,44.31,44.41,44.27,44.34,53688.0,42.6923,42.7887,42.6538,42.7213,53688.0
2022-02-03 13:20:00,44.34,44.48,44.32,44.43,42966.0,42.7213,42.8561,42.702,42.808,42966.0
2022-02-03 13:30:00,44.44,44.55,44.4,44.41,65019.0,42.8176,42.9236,42.7791,42.7887,65019.0
2022-02-03 13:40:00,44.44,44.46,44.38,44.4,46556.0,42.8176,42.8369,42.7598,42.7791,46556.0
2022-02-03 13:50:00,44.4,44.43,44.35,44.38,47518.0,42.7791,42.808,42.7309,42.7598,47518.0
2022-02-03 14:00:00,44.37,44.47,44.32,44.41,112013.0,42.7502,42.8465,42.702,42.7887,112013.0
2022-02-03 14:10:00,44.43,44.44,44.22,44.29,67834.0,42.808,42.8176,42.6056,42.6731,67834.0
2022-02-03 14:20:00,44.27,44.3,44.15,44.18,63630.0,42.6538,42.6827,42.5382,42.5671,63630.0
2022-02-03 14:30:00,44.18,44.26,44.1,44.15,89754.0,42.5671,42.6442,42.49,42.5382,89754.0
2022-02-03 14:40:00,44.15,44.16,44.03,44.06,55271.0,42.5382,42.5478,42.4226,42.4515,55271.0
2022-02-03 14:50:00,44.06,44.14,44.05,44.09,43688.0,42.4515,42.5286,42.4418,42.4804,43688.0
2022-02-03 15:00:00,44.11,44.15,43.96,44.01,70287.0,42.4996,42.5382,42.3551,42.4033,70287.0
2022-02-03 15:10:00,44.0,44.08,43.97,44.04,82012.0,42.3937,42.4707,42.3648,42.4322,82012.0
2022-02-03 15:20:00,44.02,44.11,44.0,44.06,117932.0,42.4129,42.4996,42.3937,42.4515,117932.0
2022-02-03 15:30:00,44.06,44.08,43.9,44.01,123998.0,42.4515,42.4707,42.2973,42.4033,123998.0
2022-02-03 15:40:00,44.01,44.01,43.87,43.96,161835.0,42.4033,42.4033,42.2684,42.3551,161835.0
2022-02-03 15:50:00,43.96,44.01,43.85,43.93,514211.0,42.3551,42.4033,42.2491,42.3262,514211.0
2022-02-04 09:30:00,43.65,43.86,43.28,43.45,220399.0,42.0564,42.2588,41.6999,41.8637,220399.0
2022-02-04 09:40:00,43.48,43.81,43.46,43.72,142428.0,41.8926,42.2106,41.8734,42.1239,142428.0
2022-02-04 09:50:00,43.71,43.75,43.48,43.63,115267.0,42.1143,42.1528,41.8926,42.0372,115267.0
2022-02-04 10:00:00,43.63,44.12,43.6,43.86,140932.0,42.0372,42.5093,42.0083,42.2588,140932.0
2022-02-04 10:10:00,43.87,44.16,43.74,44.13,93021.0,42.2684,42.5478,42.1432,42.5189,93021.0
2022-02-04 10:20:00,44.12,44.41,44.1,44.19,212236.0,42.5093,42.7887,42.49,42.5767,212236.0
2022-02-04 10:30:00,44.18,44.42,44.09,44.12,161846.0,42.5671,42.7983,42.4804,42.5093,161846.0
2022-02-04 10:40:00,44.13,44.14,43.8,43.88,132370.0,42.5189,42.5286,42.201,42.278,132370.0
2022-02-04 10:50:00,43.87,43.92,43.73,43.74,60683.0,42.2684,42.3166,42.1335,42.1432,60683.0
2022-02-04 11:00:00,43.74,43.91,43.72,43.83,72497.0,42.1432,42.3069,42.1239,42.2299,72497.0
2022-02-04 11:10:00,43.83,43.85,43.59,43.64,72847.0,42.2299,42.2491,41.9986,42.0468,72847.0
2022-02-04 11:20:00,43.63,43.86,43.54,43.77,88379.0,42.0372,42.2588,41.9505,42.1721,88379.0
2022-02-04 11:30:00,43.77,43.9,43.73,43.89,74318.0,42.1721,42.2973,42.1335,42.2877,74318.0
2022-02-04 11:40:00,43.89,44.09,43.88,44.01,88254.0,42.2877,42.4804,42.278,42.4033,88254.0
2022-02-04 11:50:00,44.0,44.0,43.89,43.89,56306.0,42.3937,42.3937,42.2877,42.2877,56306.0
2022-02-04 12:00:00,43.9,43.93,43.77,43.83,51650.0,42.2973,42.3262,42.1721,42.2299,51650.0
2022-02-04 12:10:00,43.83,43.92,43.74,43.84,55371.0,42.2299,42.3166,42.1432,42.2395,55371.0
2022-02-04 12:20:00,43.85,43.96,43.82,43.91,43812.0,42.2491,42.3551,42.2202,42.3069,43812.0
2022-02-04 12:30:00,43.91,43.98,43.8,43.82,48190.0,42.3069,42.3744,42.201,42.2202,48190.0
2022-02-04 12:40:00,43.83,43.96,43.82,43.94,35791.0,42.2299,42.3551,42.2202,42.3359,35791.0
2022-02-04 12:50:00,43.93,43.95,43.83,43.93,42975.0,42.3262,42.3455,42.2299,42.3262,42975.0
2022-02-04 13:00:00,43.93,44.16,43.93,44.15,59553.0,42.3262,42.5478,42.3262,42.5382,59553.0
2022-02-04 13:10:00,44.14,44.2,44.09,44.17,95646.0,42.5286,42.5864,42.4804,42.5575,95646.0
2022-02-04 13:20:00,44.17,44.32,44.17,44.23,52405.0,42.5575,42.702,42.5575,42.6153,52405.0
2022-02-04 13:30:00,44.23,44.34,44.21,44.27,66861.0,42.6153,42.7213,42.596,42.6538,66861.0
2022-02-04 13:40:00,44.29,44.35,44.13,44.2,47322.0,42.6731,42.7309,42.5189,42.5864,47322.0
2022-02-04 13:50:00,44.2,44.23,44.04,44.07,88800.0,42.5864,42.6153,42.4322,42.4611,88800.0
2022-02-04 14:00:00,44.07,44.09,43.99,44.02,46824.0,42.4611,42.4804,42.384,42.4129,46824.0
2022-02-04 14:10:00,44.03,44.03,43.87,43.87,139213.0,42.4226,42.4226,42.2684,42.2684,139213.0
2022-02-04 14:20:00,43.88,44.05,43.85,43.98,83871.0,42.278,42.4418,42.2491,42.3744,83871.0
2022-02-04 14:30:00,43.95,44.12,43.87,44.09,96413.0,42.3455,42.5093,42.2684,42.4804,96413.0
2022-02-04 14:40:00,44.09,44.12,43.98,44.04,61461.0,42.4804,42.5093,42.3744,42.4322,61461.0
2022-02-04 14:50:00,44.04,44.11,44.02,44.09,95292.0,42.4322,42.4996,42.4129,42.4804,95292.0
2022-02-04 15:00:00,44.1,44.25,44.09,44.23,113332.0,42.49,42.6345,42.4804,42.6153,113332.0
2022-02-04 15:10:00,44.22,44.38,44.22,44.34,141797.0,42.6056,42.7598,42.6056,42.7213,141797.0
2022-02-04 15:20:00,44.35,44.38,44.22,44.29,125299.0,42.7309,42.7598,42.6056,42.6731,125299.0
2022-02-04 15:30:00,44.3,44.53,44.3,44.41,164771.0,42.6827,42.9043,42.6827,42.7887,164771.0
2022-02-04 15:40:00,44.41,44.47,44.15,44.16,298495.0,42.7887,42.8465,42.5382,42.5478,298495.0
2022-02-04 15:50:00,44.19,44.34,44.16,44.19,461732.0,42.5767,42.7213,42.5478,42.5767,461732.0
2022-02-07 09:30:00,44.42,45.24,44.41,45.13,362121.0,42.7983,43.5884,42.7887,43.4824,362121.0
2022-02-07 09:40:00,45.09,45.29,45.0,45.07,217935.0,43.4439,43.6366,43.3572,43.4246,217935.0
2022-02-07 09:50:00,45.07,45.2,44.93,45.1,142460.0,43.4246,43.5499,43.2897,43.4535,142460.0
2022-02-07 10:00:00,45.09,45.11,44.76,44.83,95178.0,43.4439,43.4631,43.1259,43.1934,95178.0
2022-02-07 10:10:00,44.83,44.86,44.28,44.38,126785.0,43.1934,43.2223,42.6634,42.7598,126785.0
2022-02-07 10:20:00,44.39,44.59,44.33,44.5,118674.0,42.7694,42.9621,42.7116,42.8754,118674.0
2022-02-07 10:30:00,44.5,44.78,44.34,44.77,137565.0,42.8754,43.1452,42.7213,43.1356,137565.0
2022-02-07 10:40:00,44.77,44.77,44.51,44.59,64757.0,43.1356,43.1356,42.885,42.9621,64757.0
2022-02-07 10:50:00,44.58,44.75,44.54,44.66,74681.0,42.9525,43.1163,42.9139,43.0296,74681.0
2022-02-07 11:00:00,44.65,44.84,44.62,44.73,152720.0,43.0199,43.203,42.991,43.097,152720.0
2022-02-07 11:10:00,44.73,44.87,44.72,44.86,115862.0,43.097,43.2319,43.0874,43.2223,115862.0
2022-02-07 11:20:00,44.86,45.0,44.83,44.9,79157.0,43.2223,43.3572,43.1934,43.2608,79157.0
2022-02-07 11:30:00,44.9,44.9,44.59,44.62,86392.0,43.2608,43.2608,42.9621,42.991,86392.0
2022-02-07 11:40:00,44.62,44.69,44.53,44.63,174870.0,42.991,43.0585,42.9043,43.0007,174870.0
2022-02-07 11:50:00,44.62,44.76,44.55,44.69,64693.0,42.991,43.1259,42.9236,43.0585,64693.0
2022-02-07 12:00:00,44.69,44.81,44.68,44.71,67650.0,43.0585,43.1741,43.0488,43.0777,67650.0
2022-02-07 12:10:00,44.71,44.83,44.64,44.8,78752.0,43.0777,43.1934,43.0103,43.1645,78752.0
2022-02-07 12:20:00,44.8,44.94,44.78,44.87,64011.0,43.1645,43.2993,43.1452,43.2319,64011.0
2022-02-07 12:30:00,44.86,44.94,44.75,44.79,62501.0,43.2223,43.2993,43.1163,43.1548,62501.0
2022-02-07 12:40:00,44.8,44.94,44.8,44.84,127625.0,43.1645,43.2993,43.1645,43.203,127625.0
2022-02-07 12:50:00,44.84,44.91,44.75,44.77,137083.0,43.203,43.2704,43.1163,43.1356,137083.0
2022-02-07 13:00:00,44.77,44.98,44.75,44.97,126201.0,43.1356,43.3379,43.1163,43.3283,126201.0
2022-02-07 13:10:00,44.96,45.07,44.95,45.05,151734.0,43.3186,43.4246,43.309,43.4053,151734.0
2022-02-07 13:20:00,45.04,45.19,45.0,45.14,207645.0,43.3957,43.5402,43.3572,43.492,207645.0
2022-02-07 13:30:00,45.13,45.25,45.11,45.22,93017.0,43.4824,43.598,43.4631,43.5691,93017.0
2022-02-07 13:40:00,45.22,45.4,45.21,45.33,260439.0,43.5691,43.7426,43.5595,43.6751,260439.0
2022-02-07 13:50:00,45.32,45.49,45.27,45.42,159683.0,43.6655,43.8293,43.6173,43.7618,159683.0
2022-02-07 14:00:00,45.41,45.45,45.36,45.37,102446.0,43.7522,43.7907,43.704,43.7136,102446.0
2022-02-07 14:10:00,45.38,45.62,45.38,45.51,227016.0,43.7233,43.9545,43.7233,43.8485,227016.0
2022-02-07 14:20:00,45.48,45.54,45.42,45.51,149449.0,43.8196,43.8774,43.7618,43.8485,149449.0
2022-02-07 14:30:00,45.51,45.66,45.5,45.61,141555.0,43.8485,43.9931,43.8389,43.9449,141555.0
2022-02-07 14:40:00,45.6,45.72,45.58,45.65,135224.0,43.9353,44.0509,43.916,43.9834,135224.0
2022-02-07 14:50:00,45.65,45.69,45.59,45.65,102499.0,43.9834,44.022,43.9256,43.9834,102499.0
2022-02-07 15:00:00,45.64,45.77,45.57,45.68,125895.0,43.9738,44.099,43.9063,44.0123,125895.0
2022-02-07 15:10:00,45.67,45.87,45.67,45.81,217526.0,44.0027,44.1954,44.0027,44.1376,217526.0
2022-02-07 15:20:00,45.81,45.84,45.69,45.77,176681.0,44.1376,44.1665,44.022,44.099,176681.0
2022-02-07 15:30:00,45.76,45.95,45.7,45.7,351599.0,44.0894,44.2725,44.0316,44.0316,351599.0
2022-02-07 15:40:00,45.69,45.7,45.45,45.49,259131.0,44.022,44.0316,43.7907,43.8293,259131.0
2022-02-07 15:50:00,45.49,45.68,45.35,45.5,842774.0,43.8293,44.0123,43.6944,43.8389,842774.0
2022-02-08 09:30:00,45.79,45.87,45.21,45.58,308065.0,44.1183,44.1954,43.5595,43.916,308065.0
2022-02-08 09:40:00,45.58,46.11,45.55,45.87,342212.0,43.916,44.4266,43.8871,44.1954,342212.0
2022-02-08 09:50:00,45.87,45.92,45.29,45.35,186018.0,44.1954,44.2436,43.6366,43.6944,186018.0
2022-02-08 10:00:00,45.34,45.39,44.99,45.23,176776.0,43.6847,43.7329,43.3475,43.5788,176776.0
2022-02-08 10:10:00,45.23,45.58,45.22,45.52,112626.0,43.5788,43.916,43.5691,43.8582,112626.0
2022-02-08 10:20:00,45.51,45.78,45.5,45.53,180775.0,43.8485,44.1087,43.8389,43.8678,180775.0
2022-02-08 10:30:00,45.56,45.83,45.47,45.75,133474.0,43.8967,44.1569,43.81,44.0798,133474.0
2022-02-08 10:40:00,45.73,46.09,45.73,46.07,195816.0,44.0605,44.4074,44.0605,44.3881,195816.0
2022-02-08 10:50:00,46.06,46.21,45.99,46.03,213899.0,44.3785,44.523,44.311,44.3496,213899.0
2022-02-08 11:00:00,46.03,46.09,45.84,45.98,139277.0,44.3496,44.4074,44.1665,44.3014,139277.0
2022-02-08 11:10:00,45.98,46.0,45.9,45.96,71854.0,44.3014,44.3206,44.2243,44.2821,71854.0
2022-02-08 11:20:00,45.95,45.97,45.76,45.79,80739.0,44.2725,44.2917,44.0894,44.1183,80739.0
2022-02-08 11:30:00,45.78,45.99,45.77,45.95,99869.0,44.1087,44.311,44.099,44.2725,99869.0
2022-02-08 11:40:00,45.95,46.05,45.86,46.04,144278.0,44.2725,44.3688,44.1858,44.3592,144278.0
2022-02-08 11:50:00,46.04,46.25,45.99,46.16,155099.0,44.3592,44.5615,44.311,44.4748,155099.0
2022-02-08 12:00:00,46.16,46.33,46.13,46.14,138600.0,44.4748,44.6386,44.4459,44.4555,138600.0
2022-02-08 12:10:00,46.14,46.18,46.02,46.09,98514.0,44.4555,44.4941,44.3399,44.4074,98514.0
2022-02-08 12:20:00,46.09,46.35,46.08,46.32,175953.0,44.4074,44.6579,44.3977,44.629,175953.0
2022-02-08 12:30:00,46.32,46.47,46.22,46.25,477015.0,44.629,44.7735,44.5326,44.5615,477015.0
2022-02-08 12:40:00,46.23,46.27,45.99,46.06,173175.0,44.5423,44.5808,44.311,44.3785,173175.0
2022-02-08 12:50:00,46.05,46.08,45.93,45.96,185496.0,44.3688,44.3977,44.2532,44.2821,185496.0
2022-02-08 13:00:00,45.94,45.98,45.88,45.95,97473.0,44.2628,44.3014,44.205,44.2725,97473.0
2022-02-08 13:10:00,45.94,46.01,45.9,45.94,143547.0,44.2628,44.3303,44.2243,44.2628,143547.0
2022-02-08 13:20:00,45.94,45.97,45.83,45.83,77385.0,44.2628,44.2917,44.1569,44.1569,77385.0
2022-02-08 13:30:00,45.84,45.92,45.74,45.83,97330.0,44.1665,44.2436,44.0701,44.1569,97330.0
2022-02-08 13:40:00,45.83,45.84,45.69,45.76,77704.0,44.1569,44.1665,44.022,44.0894,77704.0
2022-02-08 13:50:00,45.75,45.81,45.72,45.79,82283.0,44.0798,44.1376,44.0509,44.1183,82283.0
2022-02-08 14:00:00,45.79,45.86,45.77,45.79,139015.0,44.1183,44.1858,44.099,44.1183,139015.0
2022-02-08 14:10:00,45.79,45.82,45.68,45.74,87212.0,44.1183,44.1472,44.0123,44.0701,87212.0
2022-02-08 14:20:00,45.76,45.77,45.55,45.55,94522.0,44.0894,44.099,43.8871,43.8871,94522.0
2022-02-08 14:30:00,45.55,45.69,45.53,45.54,104278.0,43.8871,44.022,43.8678,43.8774,104278.0
2022-02-08 14:40:00,45.55,45.66,45.55,45.63,66096.0,43.8871,43.9931,43.8871,43.9642,66096.0
2022-02-08 14:50:00,45.62,45.71,45.56,45.59,127214.0,43.9545,44.0412,43.8967,43.9256,127214.0
2022-02-08 15:00:00,45.6,45.6,45.45,45.49,165343.0,43.9353,43.9353,43.7907,43.8293,165343.0
2022-02-08 15:10:00,45.5,45.76,45.48,45.72,146903.0,43.8389,44.0894,43.8196,44.0509,146903.0
2022-02-08 15:20:00,45.71,45.73,45.59,45.63,90030.0,44.0412,44.0605,43.9256,43.9642,90030.0
2022-02-08 15:30:00,45.64,45.76,45.64,45.73,120436.0,43.9738,44.0894,43.9738,44.0605,120436.0
2022-02-08 15:40:00,45.73,45.81,45.71,45.73,182508.0,44.0605,44.1376,44.0412,44.0605,182508.0
2022-02-08 15:50:00,45.74,45.88,45.65,45.75,502904.0,44.0701,44.205,43.9834,44.0798,502904.0
2022-02-09 09:30:00,45.93,46.42,45.73,46.22,406587.0,44.2532,44.7253,44.0605,44.5326,406587.0
2022-02-09 09:40:00,46.23,46.66,46.2,46.53,248688.0,44.5423,44.9566,44.5133,44.8313,248688.0
2022-02-09 09:50:00,46.52,46.56,46.2,46.39,142339.0,44.8217,44.8602,44.5133,44.6964,142339.0
2022-02-09 10:00:00,46.39,46.54,46.35,46.45,162442.0,44.6964,44.8409,44.6579,44.7542,162442.0
2022-02-09 10:10:00,46.45,46.51,46.28,46.48,128151.0,44.7542,44.812,44.5904,44.7831,128151.0
2022-02-09 10:20:00,46.49,46.66,46.38,46.54,108894.0,44.7928,44.9566,44.6868,44.8409,108894.0
2022-02-09 10:30:00,46.58,46.73,46.57,46.59,135642.0,44.8795,45.024,44.8698,44.8891,135642.0
2022-02-09 10:40:00,46.58,46.71,46.45,46.61,90379.0,44.8795,45.0047,44.7542,44.9084,90379.0
2022-02-09 10:50:00,46.6,46.91,46.58,46.9,204992.0,44.8987,45.1974,44.8795,45.1878,204992.0
2022-02-09 11:00:00,46.89,46.91,46.71,46.77,114273.0,45.1782,45.1974,45.0047,45.0625,114273.0
2022-02-09 11:10:00,46.77,46.81,46.52,46.55,75683.0,45.0625,45.1011,44.8217,44.8506,75683.0
2022-02-09 11:20:00,46.57,46.6,46.4,46.47,74298.0,44.8698,44.8987,44.706,44.7735,74298.0
2022-02-09 11:30:00,46.47,46.59,46.35,46.5,105043.0,44.7735,44.8891,44.6579,44.8024,105043.0
2022-02-09 11:40:00,46.49,46.51,46.39,46.43,95918.0,44.7928,44.812,44.6964,44.735,95918.0
2022-02-09 11:50:00,46.43,46.44,46.33,46.35,81748.0,44.735,44.7446,44.6386,44.6579,81748.0
2022-02-09 12:00:00,46.33,46.35,46.21,46.25,70639.0,44.6386,44.6579,44.523,44.5615,70639.0
2022-02-09 12:10:00,46.26,46.26,46.05,46.15,165639.0,44.5712,44.5712,44.3688,44.4652,165639.0
2022-02-09 12:20:00,46.14,46.23,46.11,46.15,89839.0,44.4555,44.5423,44.4266,44.4652,89839.0
2022-02-09 12:30:00,46.14,46.25,46.11,46.25,67632.0,44.4555,44.5615,44.4266,44.5615,67632.0
2022-02-09 12:40:00,46.26,46.29,46.22,46.28,62418.0,44.5712,44.6001,44.5326,44.5904,62418.0
2022-02-09 12:50:00,46.28,46.42,46.26,46.41,56965.0,44.5904,44.7253,44.5712,44.7157,56965.0
2022-02-09 13:00:00,46.41,46.44,46.29,46.32,89738.0,44.7157,44.7446,44.6001,44.629,89738.0
2022-02-09 13:10:00,46.32,46.47,46.32,46.45,80059.0,44.629,44.7735,44.629,44.7542,80059.0
2022-02-09 13:20:00,46.45,46.51,46.43,46.48,81157.0,44.7542,44.812,44.735,44.7831,81157.0
2022-02-09 13:30:00,46.47,46.72,46.45,46.58,214324.0,44.7735,45.0144,44.7542,44.8795,214324.0
2022-02-09 13:40:00,46.58,46.62,46.53,46.57,55981.0,44.8795,44.918,44.8313,44.8698,55981.0
2022-02-09 13:50:00,46.55,46.67,46.53,46.66,60579.0,44.8506,44.9662,44.8313,44.9566,60579.0
2022-02-09 14:00:00,46.67,46.75,46.67,46.73,92837.0,44.9662,45.0433,44.9662,45.024,92837.0
2022-02-09 14:10:00,46.73,46.79,46.68,46.71,58077.0,45.024,45.0818,44.9758,45.0047,58077.0
2022-02-09 14:20:00,46.69,46.74,46.65,46.73,74071.0,44.9855,45.0336,44.9469,45.024,74071.0
2022-02-09 14:30:00,46.73,46.76,46.66,46.69,67528.0,45.024,45.0529,44.9566,44.9855,67528.0
2022-02-09 14:40:00,46.69,46.74,46.67,46.71,72912.0,44.9855,45.0336,44.9662,45.0047,72912.0
2022-02-09 14:50:00,46.7,46.71,46.57,46.6,87062.0,44.9951,45.0047,44.8698,44.8987,87062.0
2022-02-09 15:00:00,46.6,46.71,46.56,46.63,130602.0,44.8987,45.0047,44.8602,44.9276,130602.0
2022-02-09 15:10:00,46.63,46.73,46.61,46.68,131830.0,44.9276,45.024,44.9084,44.9758,131830.0
2022-02-09 15:20:00,46.68,46.71,46.61,46.69,154947.0,44.9758,45.0047,44.9084,44.9855,154947.0
2022-02-09 15:30:00,46.69,46.82,46.66,46.73,144554.0,44.9855,45.1107,44.9566,45.024,144554.0
2022-02-09 15:40:00,46.73,46.73,46.63,46.68,200967.0,45.024,45.024,44.9276,44.9758,200967.0
2022-02-09 15:50:00,46.69,46.77,46.66,46.72,413799.0,44.9855,45.0625,44.9566,45.0144,413799.0
2022-02-10 09:30:00,46.05,46.73,45.91,46.67,200197.0,44.3688,45.024,44.2339,44.9662,200197.0
2022-02-10 09:40:00,46.68,47.07,46.65,46.73,269313.0,44.9758,45.3516,44.9469,45.024,269313.0
2022-02-10 09:50:00,46.72,47.08,46.69,47.04,223523.0,45.0144,45.3612,44.9855,45.3227,223523.0
2022-02-10 10:00:00,47.04,47.33,47.02,47.25,164687.0,45.3227,45.6021,45.3034,45.525,164687.0
2022-02-10 10:10:00,47.24,47.37,46.92,46.92,113236.0,45.5154,45.6406,45.2071,45.2071,113236.0
2022-02-10 10:20:00,46.92,47.14,46.89,47.1,89095.0,45.2071,45.419,45.1782,45.3805,89095.0
2022-02-10 10:30:00,47.09,47.2,46.98,47.08,66564.0,45.3709,45.4768,45.2649,45.3612,66564.0
2022-02-10 10:40:00,47.08,47.11,46.95,47.0,69937.0,45.3612,45.3901,45.236,45.2841,69937.0
2022-02-10 10:50:00,46.99,47.07,46.76,47.07,126574.0,45.2745,45.3516,45.0529,45.3516,126574.0
2022-02-10 11:00:00,47.06,47.19,46.95,47.13,53959.0,45.342,45.4672,45.236,45.4094,53959.0
2022-02-10 11:10:00,47.14,47.15,46.91,47.0,50989.0,45.419,45.4287,45.1974,45.2841,50989.0
2022-02-10 11:20:00,47.0,47.01,46.8,46.85,57239.0,45.2841,45.2938,45.0914,45.1396,57239.0
2022-02-10 11:30:00,46.84,46.85,46.62,46.7,52077.0,45.13,45.1396,44.918,44.9951,52077.0
2022-02-10 11:40:00,46.71,46.89,46.71,46.77,143638.0,45.0047,45.1782,45.0047,45.0625,143638.0
2022-02-10 11:50:00,46.78,46.83,46.67,46.8,51907.0,45.0722,45.1203,44.9662,45.0914,51907.0
2022-02-10 12:00:00,46.8,46.83,46.61,46.8,107047.0,45.0914,45.1203,44.9084,45.0914,107047.0
2022-02-10 12:10:00,46.81,46.88,46.69,46.7,61161.0,45.1011,45.1685,44.9855,44.9951,61161.0
2022-02-10 12:20:00,46.7,46.8,46.67,46.71,114255.0,44.9951,45.0914,44.9662,45.0047,114255.0
2022-02-10 12:30:00,46.71,46.87,46.69,46.84,71585.0,45.0047,45.1589,44.9855,45.13,71585.0
2022-02-10 12:40:00,46.83,46.85,46.37,46.48,104327.0,45.1203,45.1396,44.6771,44.7831,104327.0
2022-02-10 12:50:00,46.48,46.61,46.41,46.55,129655.0,44.7831,44.9084,44.7157,44.8506,129655.0
2022-02-10 13:00:00,46.55,46.67,46.49,46.53,93106.0,44.8506,44.9662,44.7928,44.8313,93106.0
2022-02-10 13:10:00,46.53,46.59,46.16,46.19,113697.0,44.8313,44.8891,44.4748,44.5037,113697.0
2022-02-10 13:20:00,46.18,46.47,46.13,46.39,86968.0,44.4941,44.7735,44.4459,44.6964,86968.0
2022-02-10 13:30:00,46.37,46.45,46.12,46.3,273944.0,44.6771,44.7542,44.4363,44.6097,273944.0
2022-02-10 13:40:00,46.29,46.61,46.28,46.51,85769.0,44.6001,44.9084,44.5904,44.812,85769.0
2022-02-10 13:50:00,46.53,46.74,46.53,46.74,66907.0,44.8313,45.0336,44.8313,45.0336,66907.0
2022-02-10 14:00:00,46.73,46.73,46.43,46.59,38860.0,45.024,45.024,44.735,44.8891,38860.0
2022-02-10 14:10:00,46.6,46.62,46.3,46.31,47783.0,44.8987,44.918,44.6097,44.6193,47783.0
2022-02-10 14:20:00,46.32,46.48,46.23,46.44,81541.0,44.629,44.7831,44.5423,44.7446,81541.0
2022-02-10 14:30:00,46.44,46.59,46.41,46.5,76671.0,44.7446,44.8891,44.7157,44.8024,76671.0
2022-02-10 14:40:00,46.51,46.67,46.5,46.51,65869.0,44.812,44.9662,44.8024,44.812,65869.0
2022-02-10 14:50:00,46.52,46.68,46.43,46.56,173727.0,44.8217,44.9758,44.735,44.8602,173727.0
2022-02-10 15:00:00,46.56,46.69,46.39,46.68,173410.0,44.8602,44.9855,44.6964,44.9758,173410.0
2022-02-10 15:10:00,46.7,46.82,46.55,46.61,135732.0,44.9951,45.1107,44.8506,44.9084,135732.0
2022-02-10 15:20:00,46.63,46.82,46.56,46.69,227054.0,44.9276,45.1107,44.8602,44.9855,227054.0
2022-02-10 15:30:00,46.67,46.69,46.5,46.58,174064.0,44.9662,44.9855,44.8024,44.8795,174064.0
2022-02-10 15:40:00,46.59,46.62,46.34,46.48,216358.0,44.8891,44.918,44.6482,44.7831,216358.0
2022-02-10 15:50:00,46.48,46.74,46.39,46.66,511932.0,44.7831,45.0336,44.6964,44.9566,511932.0
2022-02-11 09:30:00,46.67,46.76,46.27,46.5,150511.0,44.9662,45.0529,44.5808,44.8024,150511.0
2022-02-11 09:40:00,46.49,46.88,46.39,46.69,120635.0,44.7928,45.1685,44.6964,44.9855,120635.0
2022-02-11 09:50:00,46.72,46.95,46.64,46.74,135017.0,45.0144,45.236,44.9373,45.0336,135017.0
2022-02-11 10:00:00,46.78,47.03,46.76,46.9,115854.0,45.0722,45.313,45.0529,45.1878,115854.0
2022-02-11 10:10:00,46.92,47.07,46.78,47.01,109941.0,45.2071,45.3516,45.0722,45.2938,109941.0
2022-02-11 10:20:00,47.01,47.25,47.01,47.25,130113.0,45.2938,45.525,45.2938,45.525,130113.0
2022-02-11 10:30:00,47.25,47.28,47.09,47.2,132537.0,45.525,45.5539,45.3709,45.4768,132537.0
2022-02-11 10:40:00,47.19,47.32,47.15,47.16,110135.0,45.4672,45.5925,45.4287,45.4383,110135.0
2022-02-11 10:50:00,47.18,47.18,46.94,47.06,99641.0,45.4576,45.4576,45.2263,45.342,99641.0
2022-02-11 11:00:00,47.05,47.2,46.92,46.94,71969.0,45.3323,45.4768,45.2071,45.2263,71969.0
2022-02-11 11:10:00,46.95,47.02,46.83,47.0,60480.0,45.236,45.3034,45.1203,45.2841,60480.0
2022-02-11 11:20:00,47.02,47.08,46.89,46.91,63821.0,45.3034,45.3612,45.1782,45.1974,63821.0
2022-02-11 11:30:00,46.93,46.98,46.53,46.56,61324.0,45.2167,45.2649,44.8313,44.8602,61324.0
2022-02-11 11:40:00,46.56,46.7,46.48,46.69,61992.0,44.8602,44.9951,44.7831,44.9855,61992.0
2022-02-11 11:50:00,46.69,46.69,46.53,46.59,49361.0,44.9855,44.9855,44.8313,44.8891,49361.0
2022-02-11 12:00:00,46.59,46.69,46.53,46.67,46640.0,44.8891,44.9855,44.8313,44.9662,46640.0
2022-02-11 12:10:00,46.67,46.75,46.53,46.58,41944.0,44.9662,45.0433,44.8313,44.8795,41944.0
2022-02-11 12:20:00,46.59,46.63,46.53,46.61,36805.0,44.8891,44.9276,44.8313,44.9084,36805.0
2022-02-11 12:30:00,46.6,46.65,46.56,46.61,39840.0,44.8987,44.9469,44.8602,44.9084,39840.0
2022-02-11 12:40:00,46.62,46.62,46.37,46.4,70899.0,44.918,44.918,44.6771,44.706,70899.0
2022-02-11 12:50:00,46.41,46.42,46.28,46.33,59710.0,44.7157,44.7253,44.5904,44.6386,59710.0
2022-02-11 13:00:00,46.33,46.41,46.26,46.4,50240.0,44.6386,44.7157,44.5712,44.706,50240.0
2022-02-11 13:10:00,46.4,46.41,46.17,46.27,70730.0,44.706,44.7157,44.4844,44.5808,70730.0
2022-02-11 13:20:00,46.26,46.34,46.22,46.23,57576.0,44.5712,44.6482,44.5326,44.5423,57576.0
2022-02-11 13:30:00,46.21,46.22,45.75,45.75,146789.0,44.523,44.5326,44.0798,44.0798,146789.0
2022-02-11 13:40:00,45.73,45.88,45.32,45.39,202547.0,44.0605,44.205,43.6655,43.7329,202547.0
2022-02-11 13:50:00,45.39,45.47,45.23,45.28,148832.0,43.7329,43.81,43.5788,43.6269,148832.0
2022-02-11 14:00:00,45.27,45.44,44.91,45.19,190536.0,43.6173,43.7811,43.2704,43.5402,190536.0
2022-02-11 14:10:00,45.21,45.64,45.16,45.57,154994.0,43.5595,43.9738,43.5113,43.9063,154994.0
2022-02-11 14:20:00,45.54,45.61,45.17,45.24,124392.0,43.8774,43.9449,43.5209,43.5884,124392.0
2022-02-11 14:30:00,45.23,45.51,45.15,45.35,92501.0,43.5788,43.8485,43.5017,43.6944,92501.0
2022-02-11 14:40:00,45.35,45.38,45.11,45.17,108788.0,43.6944,43.7233,43.4631,43.5209,108788.0
2022-02-11 14:50:00,45.14,45.25,45.0,45.24,167256.0,43.492,43.598,43.3572,43.5884,167256.0
2022-02-11 15:00:00,45.24,45.45,45.07,45.11,131185.0,43.5884,43.7907,43.4246,43.4631,131185.0
2022-02-11 15:10:00,45.11,45.25,44.99,45.03,141277.0,43.4631,43.598,43.3475,43.3861,141277.0
2022-02-11 15:20:00,45.03,45.24,44.95,45.23,98239.0,43.3861,43.5884,43.309,43.5788,98239.0
2022-02-11 15:30:00,45.21,45.24,45.03,45.06,171373.0,43.5595,43.5884,43.3861,43.415,171373.0
2022-02-11 15:40:00,45.06,45.14,44.86,45.12,287673.0,43.415,43.492,43.2223,43.4728,287673.0
2022-02-11 15:50:00,45.11,45.33,45.05,45.16,639561.0,43.4631,43.6751,43.4053,43.5113,639561.0
2022-02-14 09:30:00,45.22,46.09,45.15,45.96,257845.0,43.5691,44.4074,43.5017,44.2821,257845.0
2022-02-14 09:40:00,45.95,46.63,45.92,46.57,248893.0,44.2725,44.9276,44.2436,44.8698,248893.0
2022-02-14 09:50:00,46.58,47.05,46.55,46.71,377513.0,44.8795,45.3323,44.8506,45.0047,377513.0
2022-02-14 10:00:00,46.71,46.72,46.18,46.39,217894.0,45.0047,45.0144,44.4941,44.6964,217894.0
2022-02-14 10:10:00,46.4,46.74,46.24,46.42,145309.0,44.706,45.0336,44.5519,44.7253,145309.0
2022-02-14 10:20:00,46.41,46.54,46.25,46.44,177799.0,44.7157,44.8409,44.5615,44.7446,177799.0
2022-02-14 10:30:00,46.44,46.53,46.24,46.36,225637.0,44.7446,44.8313,44.5519,44.6675,225637.0
2022-02-14 10:40:00,46.4,46.8,46.39,46.79,167592.0,44.706,45.0914,44.6964,45.0818,167592.0
2022-02-14 10:50:00,46.78,46.9,46.6,46.72,240195.0,45.0722,45.1878,44.8987,45.0144,240195.0
2022-02-14 11:00:00,46.73,47.09,46.71,47.01,150788.0,45.024,45.3709,45.0047,45.2938,150788.0
2022-02-14 11:10:00,46.99,47.29,46.98,47.28,162392.0,45.2745,45.5636,45.2649,45.5539,162392.0
2022-02-14 11:20:00,47.28,47.44,47.24,47.34,189620.0,45.5539,45.7081,45.5154,45.6117,189620.0
2022-02-14 11:30:00,47.33,47.38,47.21,47.3,160508.0,45.6021,45.6503,45.4865,45.5732,160508.0
2022-02-14 11:40:00,47.31,47.37,47.24,47.35,104155.0,45.5828,45.6406,45.5154,45.6214,104155.0
2022-02-14 11:50:00,47.34,47.39,47.17,47.33,170513.0,45.6117,45.6599,45.4479,45.6021,170513.0
2022-02-14 12:00:00,47.32,47.4,47.25,47.36,120871.0,45.5925,45.6695,45.525,45.631,120871.0
2022-02-14 12:10:00,47.36,47.42,47.29,47.32,189480.0,45.631,45.6888,45.5636,45.5925,189480.0
2022-02-14 12:20:00,47.33,47.45,47.31,47.42,123854.0,45.6021,45.7177,45.5828,45.6888,123854.0
2022-02-14 12:30:00,47.43,47.49,47.39,47.49,164437.0,45.6984,45.7563,45.6599,45.7563,164437.0
2022-02-14 12:40:00,47.48,47.55,47.41,47.46,260484.0,45.7466,45.8141,45.6792,45.7273,260484.0
2022-02-14 12:50:00,47.45,47.5,47.32,47.33,165445.0,45.7177,45.7659,45.5925,45.6021,165445.0
2022-02-14 13:00:00,47.32,47.38,47.19,47.36,160017.0,45.5925,45.6503,45.4672,45.631,160017.0
2022-02-14 13:10:00,47.36,47.38,47.23,47.3,104495.0,45.631,45.6503,45.5057,45.5732,104495.0
2022-02-14 13:20:00,47.3,47.3,47.16,47.22,202721.0,45.5732,45.5732,45.4383,45.4961,202721.0
2022-02-14 13:30:00,47.22,47.22,47.08,47.11,161919.0,45.4961,45.4961,45.3612,45.3901,161919.0
2022-02-14 13:40:00,47.1,47.15,46.95,46.98,151246.0,45.3805,45.4287,45.236,45.2649,151246.0
2022-02-14 13:50:00,46.98,46.98,46.36,46.37,205608.0,45.2649,45.2649,44.6675,44.6771,205608.0
2022-02-14 14:00:00,46.34,46.44,46.18,46.25,117847.0,44.6482,44.7446,44.4941,44.5615,117847.0
2022-02-14 14:10:00,46.24,46.36,46.18,46.28,88681.0,44.5519,44.6675,44.4941,44.5904,88681.0
2022-02-14 14:20:00,46.29,46.59,46.15,46.4,105945.0,44.6001,44.8891,44.4652,44.706,105945.0
2022-02-14 14:30:00,46.4,46.43,46.16,46.29,81147.0,44.706,44.735,44.4748,44.6001,81147.0
2022-02-14 14:40:00,46.3,46.37,46.05,46.11,81938.0,44.6097,44.6771,44.3688,44.4266,81938.0
2022-02-14 14:50:00,46.1,46.4,46.1,46.37,77122.0,44.417,44.706,44.417,44.6771,77122.0
2022-02-14 15:00:00,46.37,46.43,46.09,46.26,90992.0,44.6771,44.735,44.4074,44.5712,90992.0
2022-02-14 15:10:00,46.24,46.29,46.08,46.12,85789.0,44.5519,44.6001,44.3977,44.4363,85789.0
2022-02-14 15:20:00,46.13,46.36,46.05,46.32,187516.0,44.4459,44.6675,44.3688,44.629,187516.0
2022-02-14 15:30:00,46.32,46.51,46.27,46.44,131529.0,44.629,44.812,44.5808,44.7446,131529.0
2022-02-14 15:40:00,46.44,46.5,46.27,46.4,203142.0,44.7446,44.8024,44.5808,44.706,203142.0
2022-02-14 15:50:00,46.4,46.4,46.14,46.22,522268.0,44.706,44.706,44.4555,44.5326,522268.0
2022-02-15 09:30:00,47.22,47.67,46.95,47.67,209981.0,45.4961,45.9297,45.236,45.9297,209981.0
2022-02-15 09:40:00,47.68,47.88,47.54,47.56,197122.0,45.9393,46.132,45.8044,45.8237,197122.0
2022-02-15 09:50:00,47.53,47.97,47.52,47.96,263144.0,45.7948,46.2187,45.7852,46.2091,263144.0
2022-02-15 10:00:00,47.96,47.98,47.68,47.71,139714.0,46.2091,46.2284,45.9393,45.9682,139714.0
2022-02-15 10:10:00,47.7,47.7,47.16,47.24,164975.0,45.9586,45.9586,45.4383,45.5154,164975.0
2022-02-15 10:20:00,47.23,47.62,47.18,47.53,137415.0,45.5057,45.8815,45.4576,45.7948,137415.0
2022-02-15 10:30:00,47.54,47.63,47.46,47.62,53331.0,45.8044,45.8911,45.7273,45.8815,53331.0
2022-02-15 10:40:00,47.63,47.68,47.41,47.51,99391.0,45.8911,45.9393,45.6792,45.7755,99391.0
2022-02-15 10:50:00,47.49,47.56,47.39,47.43,78629.0,45.7563,45.8237,45.6599,45.6984,78629.0
2022-02-15 11:00:00,47.42,47.52,47.31,47.48,82517.0,45.6888,45.7852,45.5828,45.7466,82517.0
2022-02-15 11:10:00,47.47,47.5,47.36,47.38,77880.0,45.737,45.7659,45.631,45.6503,77880.0
2022-02-15 11:20:00,47.36,47.46,47.33,47.35,53772.0,45.631,45.7273,45.6021,45.6214,53772.0
2022-02-15 11:30:00,47.38,47.48,47.38,47.44,53298.0,45.6503,45.7466,45.6503,45.7081,53298.0
2022-02-15 11:40:00,47.43,47.54,47.4,47.49,110224.0,45.6984,45.8044,45.6695,45.7563,110224.0
2022-02-15 11:50:00,47.49,47.61,47.46,47.59,93662.0,45.7563,45.8719,45.7273,45.8526,93662.0
2022-02-15 12:00:00,47.59,47.69,47.47,47.52,113407.0,45.8526,45.949,45.737,45.7852,113407.0
2022-02-15 12:10:00,47.53,47.63,47.39,47.45,93952.0,45.7948,45.8911,45.6599,45.7177,93952.0
2022-02-15 12:20:00,47.45,47.5,47.36,47.46,59594.0,45.7177,45.7659,45.631,45.7273,59594.0
2022-02-15 12:30:00,47.46,47.52,47.39,47.49,46017.0,45.7273,45.7852,45.6599,45.7563,46017.0
2022-02-15 12:40:00,47.49,47.54,47.39,47.41,115928.0,45.7563,45.8044,45.6599,45.6792,115928.0
2022-02-15 12:50:00,47.41,47.66,47.41,47.65,48149.0,45.6792,45.92,45.6792,45.9104,48149.0
2022-02-15 13:00:00,47.66,47.75,47.61,47.68,76463.0,45.92,46.0068,45.8719,45.9393,76463.0
2022-02-15 13:10:00,47.68,47.72,47.63,47.66,44461.0,45.9393,45.9779,45.8911,45.92,44461.0
2022-02-15 13:20:00,47.66,47.76,47.66,47.72,92354.0,45.92,46.0164,45.92,45.9779,92354.0
2022-02-15 13:30:00,47.72,47.75,47.56,47.59,102532.0,45.9779,46.0068,45.8237,45.8526,102532.0
2022-02-15 13:40:00,47.59,47.65,47.5,47.56,55555.0,45.8526,45.9104,45.7659,45.8237,55555.0
2022-02-15 13:50:00,47.56,47.58,47.51,47.52,144395.0,45.8237,45.843,45.7755,45.7852,144395.0
2022-02-15 14:00:00,47.52,47.56,47.4,47.46,182143.0,45.7852,45.8237,45.6695,45.7273,182143.0
2022-02-15 14:10:00,47.46,47.53,47.43,47.47,155474.0,45.7273,45.7948,45.6984,45.737,155474.0
2022-02-15 14:20:00,47.48,47.54,47.4,47.48,175988.0,45.7466,45.8044,45.6695,45.7466,175988.0
2022-02-15 14:30:00,47.47,47.49,47.42,47.45,137528.0,45.737,45.7563,45.6888,45.7177,137528.0
2022-02-15 14:40:00,47.45,47.55,47.4,47.47,139880.0,45.7177,45.8141,45.6695,45.737,139880.0
2022-02-15 14:50:00,47.46,47.52,47.43,47.46,146657.0,45.7273,45.7852,45.6984,45.7273,146657.0
2022-02-15 15:00:00,47.46,47.48,47.39,47.44,156322.0,45.7273,45.7466,45.6599,45.7081,156322.0
2022-02-15 15:10:00,47.45,47.57,47.38,47.5,205743.0,45.7177,45.8333,45.6503,45.7659,205743.0
2022-02-15 15:20:00,47.5,47.51,47.41,47.42,136834.0,45.7659,45.7755,45.6792,45.6888,136834.0
2022-02-15 15:30:00,47.43,47.53,47.38,47.44,216158.0,45.6984,45.7948,45.6503,45.7081,216158.0
2022-02-15 15:40:00,47.43,47.76,47.4,47.7,317607.0,45.6984,46.0164,45.6695,45.9586,317607.0
2022-02-15 15:50:00,47.72,47.87,47.66,47.76,625160.0,45.9779,46.1224,45.92,46.0164,625160.0
2022-02-16 09:30:00,47.21,47.86,46.9,47.37,536705.0,45.4865,46.1127,45.1878,45.6406,536705.0
2022-02-16 09:40:00,47.35,47.54,46.86,47.42,337787.0,45.6214,45.8044,45.1493,45.6888,337787.0
2022-02-16 09:50:00,47.44,47.59,47.01,47.48,193240.0,45.7081,45.8526,45.2938,45.7466,193240.0
2022-02-16 10:00:00,47.46,47.73,47.28,47.58,128317.0,45.7273,45.9875,45.5539,45.843,128317.0
2022-02-16 10:10:00,47.55,47.62,47.32,47.42,73912.0,45.8141,45.8815,45.5925,45.6888,73912.0
2022-02-16 10:20:00,47.42,47.55,47.32,47.52,75228.0,45.6888,45.8141,45.5925,45.7852,75228.0
2022-02-16 10:30:00,47.51,47.74,47.47,47.68,82588.0,45.7755,45.9971,45.737,45.9393,82588.0
2022-02-16 10:40:00,47.7,47.98,47.7,47.98,106486.0,45.9586,46.2284,45.9586,46.2284,106486.0
2022-02-16 10:50:00,47.97,48.27,47.78,47.9,302767.0,46.2187,46.5078,46.0357,46.1513,302767.0
2022-02-16 11:00:00,47.92,47.93,47.73,47.79,90799.0,46.1706,46.1802,45.9875,46.0453,90799.0
2022-02-16 11:10:00,47.79,47.79,47.63,47.68,54495.0,46.0453,46.0453,45.8911,45.9393,54495.0
2022-02-16 11:20:00,47.68,47.73,47.62,47.68,54861.0,45.9393,45.9875,45.8815,45.9393,54861.0
2022-02-16 11:30:00,47.66,47.68,47.55,47.64,74167.0,45.92,45.9393,45.8141,45.9008,74167.0
2022-02-16 11:40:00,47.63,47.69,47.58,47.64,37565.0,45.8911,45.949,45.843,45.9008,37565.0
2022-02-16 11:50:00,47.65,47.69,47.53,47.57,46745.0,45.9104,45.949,45.7948,45.8333,46745.0
2022-02-16 12:00:00,47.57,47.59,47.46,47.55,58595.0,45.8333,45.8526,45.7273,45.8141,58595.0
2022-02-16 12:10:00,47.55,47.56,47.45,47.53,74612.0,45.8141,45.8237,45.7177,45.7948,74612.0
2022-02-16 12:20:00,47.53,47.57,47.35,47.36,38966.0,45.7948,45.8333,45.6214,45.631,38966.0
2022-02-16 12:30:00,47.36,47.37,47.08,47.2,67054.0,45.631,45.6406,45.3612,45.4768,67054.0
2022-02-16 12:40:00,47.21,47.28,47.14,47.22,44389.0,45.4865,45.5539,45.419,45.4961,44389.0
2022-02-16 12:50:00,47.22,47.27,47.15,47.25,69914.0,45.4961,45.5443,45.4287,45.525,69914.0
2022-02-16 13:00:00,47.24,47.31,47.17,47.3,52157.0,45.5154,45.5828,45.4479,45.5732,52157.0
2022-02-16 13:10:00,47.3,47.43,47.28,47.42,44403.0,45.5732,45.6984,45.5539,45.6888,44403.0
2022-02-16 13:20:00,47.43,47.47,47.32,47.34,59718.0,45.6984,45.737,45.5925,45.6117,59718.0
2022-02-16 13:30:00,47.34,47.36,47.28,47.31,53926.0,45.6117,45.631,45.5539,45.5828,53926.0
2022-02-16 13:40:00,47.3,47.3,47.19,47.25,49063.0,45.5732,45.5732,45.4672,45.525,49063.0
2022-02-16 13:50:00,47.26,47.35,47.24,47.33,41453.0,45.5346,45.6214,45.5154,45.6021,41453.0
2022-02-16 14:00:00,47.33,47.53,47.1,47.43,70267.0,45.6021,45.7948,45.3805,45.6984,70267.0
2022-02-16 14:10:00,47.39,47.59,47.29,47.53,72012.0,45.6599,45.8526,45.5636,45.7948,72012.0
2022-02-16 14:20:00,47.53,47.74,47.5,47.73,95069.0,45.7948,45.9971,45.7659,45.9875,95069.0
2022-02-16 14:30:00,47.74,47.83,47.56,47.56,107886.0,45.9971,46.0838,45.8237,45.8237,107886.0
2022-02-16 14:40:00,47.56,47.6,47.41,47.41,74349.0,45.8237,45.8622,45.6792,45.6792,74349.0
2022-02-16 14:50:00,47.41,47.54,47.38,47.52,60773.0,45.6792,45.8044,45.6503,45.7852,60773.0
2022-02-16 15:00:00,47.53,47.66,47.49,47.61,81403.0,45.7948,45.92,45.7563,45.8719,81403.0
2022-02-16 15:10:00,47.62,47.65,47.52,47.55,71525.0,45.8815,45.9104,45.7852,45.8141,71525.0
2022-02-16 15:20:00,47.55,47.57,47.44,47.49,86281.0,45.8141,45.8333,45.7081,45.7563,86281.0
2022-02-16 15:30:00,47.49,47.61,47.44,47.57,118783.0,45.7563,45.8719,45.7081,45.8333,118783.0
2022-02-16 15:40:00,47.56,47.61,47.49,47.61,150945.0,45.8237,45.8719,45.7563,45.8719,150945.0
2022-02-16 15:50:00,47.61,47.68,47.52,47.61,483856.0,45.8719,45.9393,45.7852,45.8719,483856.0
2022-02-17 09:30:00,47.0,47.48,46.72,47.48,333752.0,45.2841,45.7466,45.0144,45.7466,333752.0
2022-02-17 09:40:00,47.5,47.77,47.19,47.2,260306.0,45.7659,46.026,45.4672,45.4768,260306.0
2022-02-17 09:50:00,47.22,47.32,46.97,46.98,175681.0,45.4961,45.5925,45.2552,45.2649,175681.0
2022-02-17 10:00:00,46.99,47.3,46.82,47.2,325048.0,45.2745,45.5732,45.1107,45.4768,325048.0
2022-02-17 10:10:00,47.2,47.32,47.03,47.04,119864.0,45.4768,45.5925,45.313,45.3227,119864.0
2022-02-17 10:20:00,47.01,47.02,46.83,46.93,102854.0,45.2938,45.3034,45.1203,45.2167,102854.0
2022-02-17 10:30:00,46.93,47.01,46.89,46.97,85139.0,45.2167,45.2938,45.1782,45.2552,85139.0
2022-02-17 10:40:00,46.92,47.03,46.8,46.87,100308.0,45.2071,45.313,45.0914,45.1589,100308.0
2022-02-17 10:50:00,46.88,47.14,46.82,47.13,72228.0,45.1685,45.419,45.1107,45.4094,72228.0
2022-02-17 11:00:00,47.12,47.25,47.03,47.23,85124.0,45.3998,45.525,45.313,45.5057,85124.0
2022-02-17 11:10:00,47.23,47.49,47.21,47.38,123954.0,45.5057,45.7563,45.4865,45.6503,123954.0
2022-02-17 11:20:00,47.37,47.65,47.3,47.56,122727.0,45.6406,45.9104,45.5732,45.8237,122727.0
2022-02-17 11:30:00,47.58,47.69,47.45,47.48,125504.0,45.843,45.949,45.7177,45.7466,125504.0
2022-02-17 11:40:00,47.49,47.57,47.41,47.5,79515.0,45.7563,45.8333,45.6792,45.7659,79515.0
2022-02-17 11:50:00,47.49,47.49,47.24,47.28,58612.0,45.7563,45.7563,45.5154,45.5539,58612.0
2022-02-17 12:00:00,47.29,47.39,47.22,47.27,59375.0,45.5636,45.6599,45.4961,45.5443,59375.0
2022-02-17 12:10:00,47.29,47.43,47.24,47.42,71076.0,45.5636,45.6984,45.5154,45.6888,71076.0
2022-02-17 12:20:00,47.41,47.66,47.38,47.6,116250.0,45.6792,45.92,45.6503,45.8622,116250.0
2022-02-17 12:30:00,47.59,47.75,47.58,47.72,152399.0,45.8526,46.0068,45.843,45.9779,152399.0
2022-02-17 12:40:00,47.72,47.83,47.64,47.66,118148.0,45.9779,46.0838,45.9008,45.92,118148.0
2022-02-17 12:50:00,47.66,47.76,47.65,47.66,55650.0,45.92,46.0164,45.9104,45.92,55650.0
2022-02-17 13:00:00,47.67,47.7,47.51,47.53,59198.0,45.9297,45.9586,45.7755,45.7948,59198.0
2022-02-17 13:10:00,47.52,47.52,47.35,47.37,63352.0,45.7852,45.7852,45.6214,45.6406,63352.0
2022-02-17 13:20:00,47.38,47.42,47.33,47.41,59800.0,45.6503,45.6888,45.6021,45.6792,59800.0
2022-02-17 13:30:00,47.41,47.45,47.28,47.32,79905.0,45.6792,45.7177,45.5539,45.5925,79905.0
2022-02-17 13:40:00,47.33,47.48,47.28,47.42,79223.0,45.6021,45.7466,45.5539,45.6888,79223.0
2022-02-17 13:50:00,47.42,47.52,47.4,47.52,62749.0,45.6888,45.7852,45.6695,45.7852,62749.0
2022-02-17 14:00:00,47.52,47.52,47.24,47.25,103337.0,45.7852,45.7852,45.5154,45.525,103337.0
2022-02-17 14:10:00,47.26,47.29,47.15,47.28,95694.0,45.5346,45.5636,45.4287,45.5539,95694.0
2022-02-17 14:20:00,47.27,47.28,47.07,47.14,115097.0,45.5443,45.5539,45.3516,45.419,115097.0
2022-02-17 14:30:00,47.14,47.23,47.07,47.19,101088.0,45.419,45.5057,45.3516,45.4672,101088.0
2022-02-17 14:40:00,47.2,47.26,47.13,47.26,140196.0,45.4768,45.5346,45.4094,45.5346,140196.0
2022-02-17 14:50:00,47.26,47.26,47.07,47.08,104274.0,45.5346,45.5346,45.3516,45.3612,104274.0
2022-02-17 15:00:00,47.08,47.1,46.94,46.97,149422.0,45.3612,45.3805,45.2263,45.2552,149422.0
2022-02-17 15:10:00,46.97,47.09,46.93,47.08,118881.0,45.2552,45.3709,45.2167,45.3612,118881.0
2022-02-17 15:20:00,47.08,47.15,47.05,47.09,107227.0,45.3612,45.4287,45.3323,45.3709,107227.0
2022-02-17 15:30:00,47.08,47.18,46.93,47.16,171805.0,45.3612,45.4576,45.2167,45.4383,171805.0
2022-02-17 15:40:00,47.15,47.25,47.12,47.16,200666.0,45.4287,45.525,45.3998,45.4383,200666.0
2022-02-17 15:50:00,47.16,47.17,47.02,47.04,443087.0,45.4383,45.4479,45.3034,45.3227,443087.0
2022-02-18 09:30:00,46.81,47.1,46.65,46.99,231118.0,45.1011,45.3805,44.9469,45.2745,231118.0
2022-02-18 09:40:00,46.97,47.16,46.64,47.14,126979.0,45.2552,45.4383,44.9373,45.419,126979.0
2022-02-18 09:50:00,47.16,47.5,47.16,47.38,147634.0,45.4383,45.7659,45.4383,45.6503,147634.0
2022-02-18 10:00:00,47.38,47.44,47.19,47.43,231210.0,45.6503,45.7081,45.4672,45.6984,231210.0
2022-02-18 10:10:00,47.44,47.71,47.35,47.7,418297.0,45.7081,45.9682,45.6214,45.9586,418297.0
2022-02-18 10:20:00,47.71,47.73,47.16,47.18,242391.0,45.9682,45.9875,45.4383,45.4576,242391.0
2022-02-18 10:30:00,47.18,47.21,46.91,46.94,148060.0,45.4576,45.4865,45.1974,45.2263,148060.0
2022-02-18 10:40:00,46.91,46.96,46.73,46.8,80062.0,45.1974,45.2456,45.024,45.0914,80062.0
2022-02-18 10:50:00,46.82,46.84,46.68,46.74,79451.0,45.1107,45.13,44.9758,45.0336,79451.0
2022-02-18 11:00:00,46.74,46.77,46.36,46.47,73759.0,45.0336,45.0625,44.6675,44.7735,73759.0
2022-02-18 11:10:00,46.46,46.82,46.44,46.81,80108.0,44.7639,45.1107,44.7446,45.1011,80108.0
2022-02-18 11:20:00,46.82,46.86,46.68,46.69,83403.0,45.1107,45.1493,44.9758,44.9855,83403.0
2022-02-18 11:30:00,46.69,46.79,46.64,46.74,62142.0,44.9855,45.0818,44.9373,45.0336,62142.0
2022-02-18 11:40:00,46.74,46.96,46.72,46.88,112468.0,45.0336,45.2456,45.0144,45.1685,112468.0
2022-02-18 11:50:00,46.88,46.89,46.66,46.75,153058.0,45.1685,45.1782,44.9566,45.0433,153058.0
2022-02-18 12:00:00,46.76,46.89,46.73,46.83,107268.0,45.0529,45.1782,45.024,45.1203,107268.0
2022-02-18 12:10:00,46.84,46.92,46.74,46.83,63553.0,45.13,45.2071,45.0336,45.1203,63553.0
2022-02-18 12:20:00,46.83,46.92,46.77,46.78,45893.0,45.1203,45.2071,45.0625,45.0722,45893.0
2022-02-18 12:30:00,46.77,46.94,46.65,46.66,78001.0,45.0625,45.2263,44.9469,44.9566,78001.0
2022-02-18 12:40:00,46.67,46.77,46.65,46.67,76848.0,44.9662,45.0625,44.9469,44.9662,76848.0
2022-02-18 12:50:00,46.66,46.81,46.66,46.8,66105.0,44.9566,45.1011,44.9566,45.0914,66105.0
2022-02-18 13:00:00,46.81,46.9,46.69,46.69,81490.0,45.1011,45.1878,44.9855,44.9855,81490.0
2022-02-18 13:10:00,46.68,46.68,46.48,46.53,60122.0,44.9758,44.9758,44.7831,44.8313,60122.0
2022-02-18 13:20:00,46.53,46.75,46.51,46.71,120336.0,44.8313,45.0433,44.812,45.0047,120336.0
2022-02-18 13:30:00,46.71,46.85,46.7,46.84,46254.0,45.0047,45.1396,44.9951,45.13,46254.0
2022-02-18 13:40:00,46.84,46.95,46.82,46.92,72849.0,45.13,45.236,45.1107,45.2071,72849.0
2022-02-18 13:50:00,46.92,47.06,46.91,46.97,85220.0,45.2071,45.342,45.1974,45.2552,85220.0
2022-02-18 14:00:00,46.95,47.09,46.92,46.98,119014.0,45.236,45.3709,45.2071,45.2649,119014.0
2022-02-18 14:10:00,46.98,47.33,46.97,47.27,330496.0,45.2649,45.6021,45.2552,45.5443,330496.0
2022-02-18 14:20:00,47.27,47.39,47.25,47.39,84200.0,45.5443,45.6599,45.525,45.6599,84200.0
2022-02-18 14:30:00,47.39,47.49,47.26,47.29,133070.0,45.6599,45.7563,45.5346,45.5636,133070.0
2022-02-18 14:40:00,47.29,47.3,47.15,47.16,155965.0,45.5636,45.5732,45.4287,45.4383,155965.0
2022-02-18 14:50:00,47.16,47.45,47.14,47.34,84938.0,45.4383,45.7177,45.419,45.6117,84938.0
2022-02-18 15:00:00,47.36,47.45,47.2,47.28,138023.0,45.631,45.7177,45.4768,45.5539,138023.0
2022-02-18 15:10:00,47.29,47.39,47.16,47.19,65308.0,45.5636,45.6599,45.4383,45.4672,65308.0
2022-02-18 15:20:00,47.19,47.22,47.06,47.08,87384.0,45.4672,45.4961,45.342,45.3612,87384.0
2022-02-18 15:30:00,47.07,47.1,46.96,47.07,114080.0,45.3516,45.3805,45.2456,45.3516,114080.0
2022-02-18 15:40:00,47.07,47.35,47.05,47.33,256524.0,45.3516,45.6214,45.3323,45.6021,256524.0
2022-02-18 15:50:00,47.32,47.32,47.1,47.13,602482.0,45.5925,45.5925,45.3805,45.4094,602482.0
2022-02-22 09:30:00,46.67,46.67,45.64,45.68,469441.0,44.9662,44.9662,43.9738,44.0123,469441.0
2022-02-22 09:40:00,45.67,46.2,45.62,46.18,288892.0,44.0027,44.5133,43.9545,44.4941,288892.0
2022-02-22 09:50:00,46.14,46.16,45.69,45.69,219479.0,44.4555,44.4748,44.022,44.022,219479.0
2022-02-22 10:00:00,45.71,45.74,45.2,45.36,269343.0,44.0412,44.0701,43.5499,43.704,269343.0
2022-02-22 10:10:00,45.34,45.93,45.32,45.9,188712.0,43.6847,44.2532,43.6655,44.2243,188712.0
2022-02-22 10:20:00,45.91,45.97,45.77,45.89,164177.0,44.2339,44.2917,44.099,44.2147,164177.0
2022-02-22 10:30:00,45.89,45.89,45.63,45.69,148788.0,44.2147,44.2147,43.9642,44.022,148788.0
2022-02-22 10:40:00,45.7,45.93,45.69,45.92,116472.0,44.0316,44.2532,44.022,44.2436,116472.0
2022-02-22 10:50:00,45.9,45.9,45.56,45.6,88913.0,44.2243,44.2243,43.8967,43.9353,88913.0
2022-02-22 11:00:00,45.6,45.68,45.34,45.35,101939.0,43.9353,44.0123,43.6847,43.6944,101939.0
2022-02-22 11:10:00,45.35,45.47,45.27,45.37,119905.0,43.6944,43.81,43.6173,43.7136,119905.0
2022-02-22 11:20:00,45.32,45.36,45.16,45.26,131382.0,43.6655,43.704,43.5113,43.6077,131382.0
2022-02-22 11:30:00,45.26,45.46,45.23,45.39,62034.0,43.6077,43.8004,43.5788,43.7329,62034.0
2022-02-22 11:40:00,45.38,45.38,45.21,45.26,98514.0,43.7233,43.7233,43.5595,43.6077,98514.0
2022-02-22 11:50:00,45.27,45.32,45.08,45.2,85963.0,43.6173,43.6655,43.4342,43.5499,85963.0
2022-02-22 12:00:00,45.19,45.39,45.12,45.39,98741.0,43.5402,43.7329,43.4728,43.7329,98741.0
2022-02-22 12:10:00,45.39,45.39,45.02,45.03,86860.0,43.7329,43.7329,43.3764,43.3861,86860.0
2022-02-22 12:20:00,45.04,45.17,45.01,45.17,72651.0,43.3957,43.5209,43.3668,43.5209,72651.0
2022-02-22 12:30:00,45.18,45.28,45.13,45.2,71982.0,43.5306,43.6269,43.4824,43.5499,71982.0
2022-02-22 12:40:00,45.19,45.21,45.04,45.05,84062.0,43.5402,43.5595,43.3957,43.4053,84062.0
2022-02-22 12:50:00,45.06,45.21,45.05,45.15,73346.0,43.415,43.5595,43.4053,43.5017,73346.0
2022-02-22 13:00:00,45.15,45.25,45.08,45.16,73953.0,43.5017,43.598,43.4342,43.5113,73953.0
2022-02-22 13:10:00,45.17,45.3,45.01,45.02,154390.0,43.5209,43.6462,43.3668,43.3764,154390.0
2022-02-22 13:20:00,45.02,45.05,44.91,44.98,171374.0,43.3764,43.4053,43.2704,43.3379,171374.0
2022-02-22 13:30:00,44.98,45.11,44.86,44.88,103374.0,43.3379,43.4631,43.2223,43.2415,103374.0
2022-02-22 13:40:00,44.89,44.92,44.66,44.67,100896.0,43.2512,43.2801,43.0296,43.0392,100896.0
2022-02-22 13:50:00,44.67,44.71,44.56,44.69,147449.0,43.0392,43.0777,42.9332,43.0585,147449.0
2022-02-22 14:00:00,44.68,44.69,44.51,44.54,140734.0,43.0488,43.0585,42.885,42.9139,140734.0
2022-02-22 14:10:00,44.54,44.77,44.47,44.71,212571.0,42.9139,43.1356,42.8465,43.0777,212571.0
2022-02-22 14:20:00,44.73,45.02,44.61,45.0,477955.0,43.097,43.3764,42.9814,43.3572,477955.0
2022-02-22 14:30:00,44.99,45.21,44.87,45.12,229147.0,43.3475,43.5595,43.2319,43.4728,229147.0
2022-02-22 14:40:00,45.13,45.39,44.93,45.38,185602.0,43.4824,43.7329,43.2897,43.7233,185602.0
2022-02-22 14:50:00,45.4,45.65,45.3,45.51,117678.0,43.7426,43.9834,43.6462,43.8485,117678.0
2022-02-22 15:00:00,45.53,45.91,45.5,45.71,201989.0,43.8678,44.2339,43.8389,44.0412,201989.0
2022-02-22 15:10:00,45.72,45.87,45.71,45.76,91895.0,44.0509,44.1954,44.0412,44.0894,91895.0
2022-02-22 15:20:00,45.76,45.94,45.72,45.88,290255.0,44.0894,44.2628,44.0509,44.205,290255.0
2022-02-22 15:30:00,45.88,45.96,45.72,45.95,230759.0,44.205,44.2821,44.0509,44.2725,230759.0
2022-02-22 15:40:00,45.95,45.95,45.55,45.62,328148.0,44.2725,44.2725,43.8871,43.9545,328148.0
2022-02-22 15:50:00,45.61,45.61,45.36,45.42,609854.0,43.9449,43.9449,43.704,43.7618,609854.0
2022-02-23 09:30:00,46.08,46.31,45.87,46.21,183893.0,44.3977,44.6193,44.1954,44.523,183893.0
2022-02-23 09:40:00,46.18,46.48,46.17,46.36,189121.0,44.4941,44.7831,44.4844,44.6675,189121.0
2022-02-23 09:50:00,46.37,46.38,46.03,46.04,101263.0,44.6771,44.6868,44.3496,44.3592,101263.0
2022-02-23 10:00:00,46.03,46.03,45.55,45.66,224438.0,44.3496,44.3496,43.8871,43.9931,224438.0
2022-02-23 10:10:00,45.64,45.79,45.49,45.59,148670.0,43.9738,44.1183,43.8293,43.9256,148670.0
2022-02-23 10:20:00,45.57,45.74,45.43,45.48,116621.0,43.9063,44.0701,43.7715,43.8196,116621.0
2022-02-23 10:30:00,45.46,45.92,45.4,45.91,119018.0,43.8004,44.2436,43.7426,44.2339,119018.0
2022-02-23 10:40:00,45.91,45.91,45.51,45.52,89206.0,44.2339,44.2339,43.8485,43.8582,89206.0
2022-02-23 10:50:00,45.51,45.84,45.51,45.74,60654.0,43.8485,44.1665,43.8485,44.0701,60654.0
2022-02-23 11:00:00,45.72,45.77,45.43,45.5,59336.0,44.0509,44.099,43.7715,43.8389,59336.0
2022-02-23 11:10:00,45.49,45.59,45.38,45.51,70237.0,43.8293,43.9256,43.7233,43.8485,70237.0
2022-02-23 11:20:00,45.51,45.71,45.47,45.6,67374.0,43.8485,44.0412,43.81,43.9353,67374.0
2022-02-23 11:30:00,45.61,45.86,45.52,45.81,83918.0,43.9449,44.1858,43.8582,44.1376,83918.0
2022-02-23 11:40:00,45.83,45.87,45.63,45.81,65201.0,44.1569,44.1954,43.9642,44.1376,65201.0
2022-02-23 11:50:00,45.83,46.06,45.79,46.04,73146.0,44.1569,44.3785,44.1183,44.3592,73146.0
2022-02-23 12:00:00,46.05,46.17,45.94,46.15,51523.0,44.3688,44.4844,44.2628,44.4652,51523.0
2022-02-23 12:10:00,46.15,46.23,46.07,46.22,44353.0,44.4652,44.5423,44.3881,44.5326,44353.0
2022-02-23 12:20:00,46.2,46.25,46.14,46.19,42736.0,44.5133,44.5615,44.4555,44.5037,42736.0
2022-02-23 12:30:00,46.19,46.24,46.09,46.12,152868.0,44.5037,44.5519,44.4074,44.4363,152868.0
2022-02-23 12:40:00,46.12,46.24,46.09,46.18,39778.0,44.4363,44.5519,44.4074,44.4941,39778.0
2022-02-23 12:50:00,46.18,46.18,45.92,45.99,43010.0,44.4941,44.4941,44.2436,44.311,43010.0
2022-02-23 13:00:00,45.99,46.0,45.85,45.87,29373.0,44.311,44.3206,44.1761,44.1954,29373.0
2022-02-23 13:10:00,45.88,45.91,45.75,45.88,94149.0,44.205,44.2339,44.0798,44.205,94149.0
2022-02-23 13:20:00,45.87,45.88,45.66,45.66,67487.0,44.1954,44.205,43.9931,43.9931,67487.0
2022-02-23 13:30:00,45.66,45.81,45.64,45.81,62352.0,43.9931,44.1376,43.9738,44.1376,62352.0
2022-02-23 13:40:00,45.81,45.85,45.73,45.79,45490.0,44.1376,44.1761,44.0605,44.1183,45490.0
2022-02-23 13:50:00,45.79,45.8,45.6,45.66,50240.0,44.1183,44.128,43.9353,43.9931,50240.0
2022-02-23 14:00:00,45.67,45.71,45.49,45.7,50527.0,44.0027,44.0412,43.8293,44.0316,50527.0
2022-02-23 14:10:00,45.73,45.79,45.6,45.72,71215.0,44.0605,44.1183,43.9353,44.0509,71215.0
2022-02-23 14:20:00,45.72,45.76,45.5,45.52,67683.0,44.0509,44.0894,43.8389,43.8582,67683.0
2022-02-23 14:30:00,45.52,45.53,45.45,45.45,89903.0,43.8582,43.8678,43.7907,43.7907,89903.0
2022-02-23 14:40:00,45.45,45.64,45.44,45.58,100115.0,43.7907,43.9738,43.7811,43.916,100115.0
2022-02-23 14:50:00,45.57,45.59,45.44,45.47,104641.0,43.9063,43.9256,43.7811,43.81,104641.0
2022-02-23 15:00:00,45.46,45.51,45.24,45.29,85976.0,43.8004,43.8485,43.5884,43.6366,85976.0
2022-02-23 15:10:00,45.27,45.46,45.24,45.29,65377.0,43.6173,43.8004,43.5884,43.6366,65377.0
2022-02-23 15:20:00,45.3,45.4,45.25,45.38,69018.0,43.6462,43.7426,43.598,43.7233,69018.0
2022-02-23 15:30:00,45.38,45.41,45.27,45.27,93265.0,43.7233,43.7522,43.6173,43.6173,93265.0
2022-02-23 15:40:00,45.28,45.32,45.08,45.16,404855.0,43.6269,43.6655,43.4342,43.5113,404855.0
2022-02-23 15:50:00,45.16,45.2,45.02,45.16,739932.0,43.5113,43.5499,43.3764,43.5113,739932.0
2022-02-24 09:30:00,42.97,43.38,42.59,43.35,689077.0,41.4013,41.7963,41.0351,41.7674,689077.0
2022-02-24 09:40:00,43.34,43.36,42.21,42.4,559661.0,41.7578,41.777,40.669,40.8521,559661.0
2022-02-24 09:50:00,42.4,43.05,42.37,42.98,544423.0,40.8521,41.4783,40.8232,41.4109,544423.0
2022-02-24 10:00:00,42.98,43.14,42.63,43.12,300215.0,41.4109,41.5651,41.0737,41.5458,300215.0
2022-02-24 10:10:00,43.09,43.79,43.06,43.79,197369.0,41.5169,42.1913,41.488,42.1913,197369.0
2022-02-24 10:20:00,43.79,43.79,42.83,42.97,314561.0,42.1913,42.1913,41.2664,41.4013,314561.0
2022-02-24 10:30:00,42.97,43.16,42.3,42.44,390015.0,41.4013,41.5843,40.7557,40.8906,390015.0
2022-02-24 10:40:00,42.45,42.57,42.23,42.52,335213.0,40.9003,41.0159,40.6883,40.9677,335213.0
2022-02-24 10:50:00,42.53,42.6,42.25,42.38,324194.0,40.9773,41.0448,40.7076,40.8328,324194.0
2022-02-24 11:00:00,42.4,42.57,42.12,42.57,243683.0,40.8521,41.0159,40.5823,41.0159,243683.0
2022-02-24 11:10:00,42.55,42.83,42.42,42.82,181579.0,40.9966,41.2664,40.8713,41.2567,181579.0
2022-02-24 11:20:00,42.82,42.84,42.44,42.55,174795.0,41.2567,41.276,40.8906,40.9966,174795.0
2022-02-24 11:30:00,42.55,42.65,42.35,42.56,115840.0,40.9966,41.0929,40.8039,41.0062,115840.0
2022-02-24 11:40:00,42.56,42.56,42.31,42.46,122173.0,41.0062,41.0062,40.7654,40.9099,122173.0
2022-02-24 11:50:00,42.46,42.51,42.34,42.51,146756.0,40.9099,40.9581,40.7943,40.9581,146756.0
2022-02-24 12:00:00,42.5,42.78,42.47,42.53,181394.0,40.9484,41.2182,40.9195,40.9773,181394.0
2022-02-24 12:10:00,42.55,42.56,42.21,42.36,260503.0,40.9966,41.0062,40.669,40.8135,260503.0
2022-02-24 12:20:00,42.37,42.39,42.15,42.24,198852.0,40.8232,40.8424,40.6112,40.6979,198852.0
2022-02-24 12:30:00,42.23,42.38,42.05,42.35,217876.0,40.6883,40.8328,40.5149,40.8039,217876.0
2022-02-24 12:40:00,42.36,42.38,42.18,42.2,99706.0,40.8135,40.8328,40.6401,40.6594,99706.0
2022-02-24 12:50:00,42.21,42.26,42.11,42.16,101017.0,40.669,40.7172,40.5727,40.6208,101017.0
2022-02-24 13:00:00,42.15,42.32,42.06,42.17,154532.0,40.6112,40.775,40.5245,40.6305,154532.0
2022-02-24 13:10:00,42.17,42.33,42.06,42.27,132911.0,40.6305,40.7846,40.5245,40.7268,132911.0
2022-02-24 13:20:00,42.26,42.27,42.1,42.12,164227.0,40.7172,40.7268,40.563,40.5823,164227.0
2022-02-24 13:30:00,42.12,42.46,42.08,42.41,130379.0,40.5823,40.9099,40.5438,40.8617,130379.0
2022-02-24 13:40:00,42.42,42.66,42.21,42.62,117540.0,40.8713,41.1026,40.669,41.064,117540.0
2022-02-24 13:50:00,42.61,42.65,42.33,42.41,106615.0,41.0544,41.0929,40.7846,40.8617,106615.0
2022-02-24 14:00:00,42.4,42.52,42.27,42.34,103737.0,40.8521,40.9677,40.7268,40.7943,103737.0
2022-02-24 14:10:00,42.34,42.75,42.33,42.73,122213.0,40.7943,41.1893,40.7846,41.17,122213.0
2022-02-24 14:20:00,42.71,42.79,42.64,42.73,124873.0,41.1508,41.2278,41.0833,41.17,124873.0
2022-02-24 14:30:00,42.73,43.4,42.7,43.37,405550.0,41.17,41.8156,41.1411,41.7867,405550.0
2022-02-24 14:40:00,43.37,43.39,43.14,43.35,127664.0,41.7867,41.8059,41.5651,41.7674,127664.0
2022-02-24 14:50:00,43.3,43.5,43.25,43.41,142205.0,41.7192,41.9119,41.671,41.8252,142205.0
2022-02-24 15:00:00,43.42,43.71,43.38,43.62,160876.0,41.8348,42.1143,41.7963,42.0275,160876.0
2022-02-24 15:10:00,43.62,43.65,43.54,43.64,115355.0,42.0275,42.0564,41.9505,42.0468,115355.0
2022-02-24 15:20:00,43.63,43.63,43.46,43.52,111133.0,42.0372,42.0372,41.8734,41.9312,111133.0
2022-02-24 15:30:00,43.51,43.87,43.5,43.83,302801.0,41.9216,42.2684,41.9119,42.2299,302801.0
2022-02-24 15:40:00,43.83,43.83,43.39,43.43,488872.0,42.2299,42.2299,41.8059,41.8445,488872.0
2022-02-24 15:50:00,43.43,43.71,43.43,43.58,762102.0,41.8445,42.1143,41.8445,41.989,762102.0
2022-02-25 09:30:00,43.98,44.46,43.83,43.99,252047.0,42.3744,42.8369,42.2299,42.384,252047.0
2022-02-25 09:40:00,43.97,44.07,43.32,43.65,298839.0,42.3648,42.4611,41.7385,42.0564,298839.0
2022-02-25 09:50:00,43.64,43.76,43.39,43.39,138484.0,42.0468,42.1624,41.8059,41.8059,138484.0
2022-02-25 10:00:00,43.39,43.43,43.0,43.21,167251.0,41.8059,41.8445,41.4302,41.6325,167251.0
2022-02-25 10:10:00,43.23,43.38,43.0,43.37,138947.0,41.6518,41.7963,41.4302,41.7867,138947.0
2022-02-25 10:20:00,43.37,43.47,43.24,43.36,166166.0,41.7867,41.883,41.6614,41.777,166166.0
2022-02-25 10:30:00,43.35,43.36,43.01,43.27,263540.0,41.7674,41.777,41.4398,41.6903,263540.0
2022-02-25 10:40:00,43.28,43.74,43.25,43.72,174882.0,41.6999,42.1432,41.671,42.1239,174882.0
2022-02-25 10:50:00,43.71,43.8,43.57,43.61,239944.0,42.1143,42.201,41.9794,42.0179,239944.0
2022-02-25 11:00:00,43.61,43.62,43.38,43.43,147902.0,42.0179,42.0275,41.7963,41.8445,147902.0
2022-02-25 11:10:00,43.42,43.67,43.41,43.67,103217.0,41.8348,42.0757,41.8252,42.0757,103217.0
2022-02-25 11:20:00,43.68,43.9,43.64,43.88,213366.0,42.0853,42.2973,42.0468,42.278,213366.0
2022-02-25 11:30:00,43.89,43.97,43.78,43.9,160648.0,42.2877,42.3648,42.1817,42.2973,160648.0
2022-02-25 11:40:00,43.9,44.03,43.82,44.02,140967.0,42.2973,42.4226,42.2202,42.4129,140967.0
2022-02-25 11:50:00,44.03,44.25,44.03,44.23,112062.0,42.4226,42.6345,42.4226,42.6153,112062.0
2022-02-25 12:00:00,44.23,44.27,44.17,44.2,83937.0,42.6153,42.6538,42.5575,42.5864,83937.0
2022-02-25 12:10:00,44.21,44.27,44.14,44.25,83890.0,42.596,42.6538,42.5286,42.6345,83890.0
2022-02-25 12:20:00,44.25,44.29,44.16,44.28,82787.0,42.6345,42.6731,42.5478,42.6634,82787.0
2022-02-25 12:30:00,44.28,44.32,44.23,44.27,76219.0,42.6634,42.702,42.6153,42.6538,76219.0
2022-02-25 12:40:00,44.28,44.36,44.25,44.32,66773.0,42.6634,42.7405,42.6345,42.702,66773.0
2022-02-25 12:50:00,44.31,44.31,44.08,44.19,91134.0,42.6923,42.6923,42.4707,42.5767,91134.0
2022-02-25 13:00:00,44.21,44.3,44.19,44.21,62331.0,42.596,42.6827,42.5767,42.596,62331.0
2022-02-25 13:10:00,44.21,44.29,44.08,44.28,76929.0,42.596,42.6731,42.4707,42.6634,76929.0
2022-02-25 13:20:00,44.29,44.34,44.22,44.31,52317.0,42.6731,42.7213,42.6056,42.6923,52317.0
2022-02-25 13:30:00,44.3,44.37,44.22,44.29,54235.0,42.6827,42.7502,42.6056,42.6731,54235.0
2022-02-25 13:40:00,44.3,44.37,44.3,44.37,87874.0,42.6827,42.7502,42.6827,42.7502,87874.0
2022-02-25 13:50:00,44.36,44.42,44.27,44.31,71716.0,42.7405,42.7983,42.6538,42.6923,71716.0
2022-02-25 14:00:00,44.32,44.34,44.23,44.26,65555.0,42.702,42.7213,42.6153,42.6442,65555.0
2022-02-25 14:10:00,44.27,44.3,44.18,44.3,44647.0,42.6538,42.6827,42.5671,42.6827,44647.0
2022-02-25 14:20:00,44.3,44.4,44.29,44.34,97063.0,42.6827,42.7791,42.6731,42.7213,97063.0
2022-02-25 14:30:00,44.34,44.38,44.2,44.26,87313.0,42.7213,42.7598,42.5864,42.6442,87313.0
2022-02-25 14:40:00,44.25,44.33,44.22,44.24,65728.0,42.6345,42.7116,42.6056,42.6249,65728.0
2022-02-25 14:50:00,44.24,44.29,44.1,44.15,114167.0,42.6249,42.6731,42.49,42.5382,114167.0
2022-02-25 15:00:00,44.15,44.26,44.11,44.24,84468.0,42.5382,42.6442,42.4996,42.6249,84468.0
2022-02-25 15:10:00,44.25,44.42,44.2,44.38,114126.0,42.6345,42.7983,42.5864,42.7598,114126.0
2022-02-25 15:20:00,44.36,44.46,44.2,44.21,185140.0,42.7405,42.8369,42.5864,42.596,185140.0
2022-02-25 15:30:00,44.2,44.28,44.17,44.23,297098.0,42.5864,42.6634,42.5575,42.6153,297098.0
2022-02-25 15:40:00,44.23,44.44,44.18,44.39,316686.0,42.6153,42.8176,42.5671,42.7694,316686.0
2022-02-25 15:50:00,44.39,44.58,44.39,44.52,652291.0,42.7694,42.9525,42.7694,42.8947,652291.0
2022-02-28 09:30:00,43.46,43.62,42.65,42.7,495887.0,41.8734,42.0275,41.0929,41.1411,495887.0
2022-02-28 09:40:00,42.67,42.84,42.56,42.61,234916.0,41.1122,41.276,41.0062,41.0544,234916.0
2022-02-28 09:50:00,42.6,42.82,42.38,42.79,233160.0,41.0448,41.2567,40.8328,41.2278,233160.0
2022-02-28 10:00:00,42.76,42.83,42.37,42.64,189125.0,41.1989,41.2664,40.8232,41.0833,189125.0
2022-02-28 10:10:00,42.63,42.69,42.51,42.58,97781.0,41.0737,41.1315,40.9581,41.0255,97781.0
2022-02-28 10:20:00,42.58,42.8,42.52,42.77,115860.0,41.0255,41.2375,40.9677,41.2086,115860.0
2022-02-28 10:30:00,42.78,43.08,42.77,43.05,172328.0,41.2182,41.5073,41.2086,41.4783,172328.0
2022-02-28 10:40:00,43.06,43.2,43.01,43.14,116598.0,41.488,41.6229,41.4398,41.5651,116598.0
2022-02-28 10:50:00,43.14,43.32,43.09,43.18,135050.0,41.5651,41.7385,41.5169,41.6036,135050.0
2022-02-28 11:00:00,43.18,43.24,43.06,43.2,147664.0,41.6036,41.6614,41.488,41.6229,147664.0
2022-02-28 11:10:00,43.2,43.42,43.19,43.41,125198.0,41.6229,41.8348,41.6132,41.8252,125198.0
2022-02-28 11:20:00,43.4,43.53,43.36,43.43,130315.0,41.8156,41.9408,41.777,41.8445,130315.0
2022-02-28 11:30:00,43.41,43.5,43.37,43.45,128706.0,41.8252,41.9119,41.7867,41.8637,128706.0
2022-02-28 11:40:00,43.45,43.53,43.33,43.33,102135.0,41.8637,41.9408,41.7481,41.7481,102135.0
2022-02-28 11:50:00,43.36,43.42,43.26,43.42,86194.0,41.777,41.8348,41.6807,41.8348,86194.0
2022-02-28 12:00:00,43.38,43.4,42.86,42.91,99652.0,41.7963,41.8156,41.2953,41.3435,99652.0
2022-02-28 12:10:00,42.89,42.96,42.77,42.93,116423.0,41.3242,41.3916,41.2086,41.3627,116423.0
2022-02-28 12:20:00,42.93,42.99,42.8,42.91,94724.0,41.3627,41.4205,41.2375,41.3435,94724.0
2022-02-28 12:30:00,42.91,42.96,42.76,42.76,135150.0,41.3435,41.3916,41.1989,41.1989,135150.0
2022-02-28 12:40:00,42.77,42.81,42.67,42.79,103218.0,41.2086,41.2471,41.1122,41.2278,103218.0
2022-02-28 12:50:00,42.78,42.79,42.64,42.77,130400.0,41.2182,41.2278,41.0833,41.2086,130400.0
2022-02-28 13:00:00,42.78,43.05,42.77,43.04,74722.0,41.2182,41.4783,41.2086,41.4687,74722.0
2022-02-28 13:10:00,43.04,43.14,42.86,42.88,131978.0,41.4687,41.5651,41.2953,41.3146,131978.0
2022-02-28 13:20:00,42.87,43.15,42.81,43.12,93386.0,41.3049,41.5747,41.2471,41.5458,93386.0
2022-02-28 13:30:00,43.11,43.23,43.04,43.09,75334.0,41.5362,41.6518,41.4687,41.5169,75334.0
2022-02-28 13:40:00,43.09,43.16,42.84,42.94,77644.0,41.5169,41.5843,41.276,41.3724,77644.0
2022-02-28 13:50:00,42.96,43.02,42.84,42.86,83351.0,41.3916,41.4494,41.276,41.2953,83351.0
2022-02-28 14:00:00,42.86,42.86,42.62,42.62,103175.0,41.2953,41.2953,41.064,41.064,103175.0
2022-02-28 14:10:00,42.61,42.76,42.6,42.76,115392.0,41.0544,41.1989,41.0448,41.1989,115392.0
2022-02-28 14:20:00,42.76,42.76,42.58,42.66,100452.0,41.1989,41.1989,41.0255,41.1026,100452.0
2022-02-28 14:30:00,42.67,42.69,42.57,42.6,98872.0,41.1122,41.1315,41.0159,41.0448,98872.0
2022-02-28 14:40:00,42.61,42.87,42.61,42.81,85704.0,41.0544,41.3049,41.0544,41.2471,85704.0
2022-02-28 14:50:00,42.8,42.97,42.76,42.91,86362.0,41.2375,41.4013,41.1989,41.3435,86362.0
2022-02-28 15:00:00,42.91,42.94,42.73,42.88,94739.0,41.3435,41.3724,41.17,41.3146,94739.0
2022-02-28 15:10:00,42.89,42.92,42.78,42.88,83639.0,41.3242,41.3531,41.2182,41.3146,83639.0
2022-02-28 15:20:00,42.88,43.01,42.88,42.92,129664.0,41.3146,41.4398,41.3146,41.3531,129664.0
2022-02-28 15:30:00,42.92,42.92,42.69,42.71,160083.0,41.3531,41.3531,41.1315,41.1508,160083.0
2022-02-28 15:40:00,42.72,42.98,42.72,42.92,257413.0,41.1604,41.4109,41.1604,41.3531,257413.0
2022-02-28 15:50:00,42.92,43.03,42.83,42.85,717929.0,41.3531,41.4591,41.2664,41.2856,717929.0
2022-03-01 09:30:00,42.58,43.07,42.38,42.66,214535.0,41.0255,41.4976,40.8328,41.1026,214535.0
2022-03-01 09:40:00,42.7,42.88,42.22,42.33,199300.0,41.1411,41.3146,40.6786,40.7846,199300.0
2022-03-01 09:50:00,42.33,42.45,41.96,41.99,224639.0,40.7846,40.9003,40.4281,40.457,224639.0
2022-03-01 10:00:00,41.99,42.12,41.66,41.72,387417.0,40.457,40.5823,40.1391,40.1969,387417.0
2022-03-01 10:10:00,41.72,41.72,41.25,41.3,314587.0,40.1969,40.1969,39.7441,39.7922,314587.0
2022-03-01 10:20:00,41.31,41.41,41.02,41.16,344093.0,39.8019,39.8982,39.5225,39.6573,344093.0
2022-03-01 10:30:00,41.16,41.31,41.05,41.19,266066.0,39.6573,39.8019,39.5514,39.6863,266066.0
2022-03-01 10:40:00,41.19,41.2,40.85,40.94,261433.0,39.6863,39.6959,39.3587,39.4454,261433.0
2022-03-01 10:50:00,40.96,41.09,40.86,40.89,158775.0,39.4646,39.5899,39.3683,39.3972,158775.0
2022-03-01 11:00:00,40.89,41.0,40.75,40.89,206046.0,39.3972,39.5032,39.2623,39.3972,206046.0
2022-03-01 11:10:00,40.89,40.89,40.64,40.77,290988.0,39.3972,39.3972,39.1563,39.2816,290988.0
2022-03-01 11:20:00,40.77,40.88,40.63,40.66,122144.0,39.2816,39.3876,39.1467,39.1756,122144.0
2022-03-01 11:30:00,40.66,40.66,40.29,40.41,184931.0,39.1756,39.1756,38.8191,38.9347,184931.0
2022-03-01 11:40:00,40.41,40.5,40.07,40.12,305932.0,38.9347,39.0214,38.6071,38.6553,305932.0
2022-03-01 11:50:00,40.14,40.43,40.09,40.4,247779.0,38.6746,38.954,38.6264,38.9251,247779.0
2022-03-01 12:00:00,40.4,40.41,40.09,40.1,125738.0,38.9251,38.9347,38.6264,38.636,125738.0
2022-03-01 12:10:00,40.1,40.58,40.07,40.55,117754.0,38.636,39.0985,38.6071,39.0696,117754.0
2022-03-01 12:20:00,40.55,40.63,40.43,40.59,117484.0,39.0696,39.1467,38.954,39.1082,117484.0
2022-03-01 12:30:00,40.58,40.62,40.43,40.46,100665.0,39.0985,39.1371,38.954,38.9829,100665.0
2022-03-01 12:40:00,40.47,40.74,40.43,40.7,258513.0,38.9925,39.2527,38.954,39.2141,258513.0
2022-03-01 12:50:00,40.7,40.77,40.61,40.72,99621.0,39.2141,39.2816,39.1274,39.2334,99621.0
2022-03-01 13:00:00,40.71,40.79,40.45,40.6,131208.0,39.2238,39.3009,38.9733,39.1178,131208.0
2022-03-01 13:10:00,40.59,40.59,40.37,40.44,83707.0,39.1082,39.1082,38.8962,38.9636,83707.0
2022-03-01 13:20:00,40.44,40.51,40.31,40.34,112918.0,38.9636,39.0311,38.8384,38.8673,112918.0
2022-03-01 13:30:00,40.34,40.39,40.25,40.34,132519.0,38.8673,38.9155,38.7806,38.8673,132519.0
2022-03-01 13:40:00,40.33,40.35,40.22,40.26,134178.0,38.8576,38.8769,38.7517,38.7902,134178.0
2022-03-01 13:50:00,40.26,40.5,40.24,40.45,166926.0,38.7902,39.0214,38.7709,38.9733,166926.0
2022-03-01 14:00:00,40.45,40.5,40.39,40.43,68019.0,38.9733,39.0214,38.9155,38.954,68019.0
2022-03-01 14:10:00,40.42,40.6,40.29,40.6,130625.0,38.9444,39.1178,38.8191,39.1178,130625.0
2022-03-01 14:20:00,40.6,40.71,40.54,40.64,80009.0,39.1178,39.2238,39.06,39.1563,80009.0
2022-03-01 14:30:00,40.63,40.67,40.52,40.66,66332.0,39.1467,39.1852,39.0407,39.1756,66332.0
2022-03-01 14:40:00,40.66,40.79,40.64,40.68,93502.0,39.1756,39.3009,39.1563,39.1949,93502.0
2022-03-01 14:50:00,40.69,40.69,40.47,40.54,89698.0,39.2045,39.2045,38.9925,39.06,89698.0
2022-03-01 15:00:00,40.54,40.96,40.52,40.89,131250.0,39.06,39.4646,39.0407,39.3972,131250.0
2022-03-01 15:10:00,40.9,40.91,40.5,40.51,222890.0,39.4068,39.4165,39.0214,39.0311,222890.0
2022-03-01 15:20:00,40.52,40.53,40.31,40.32,263854.0,39.0407,39.0503,38.8384,38.848,263854.0
2022-03-01 15:30:00,40.32,40.37,40.22,40.23,276438.0,38.848,38.8962,38.7517,38.7613,276438.0
2022-03-01 15:40:00,40.23,40.23,40.08,40.11,621678.0,38.7613,38.7613,38.6168,38.6457,621678.0
2022-03-01 15:50:00,40.09,40.32,40.05,40.31,909050.0,38.6264,38.848,38.5879,38.8384,909050.0
2022-03-02 09:30:00,42.41,44.41,42.26,43.72,1733385.0,40.8617,42.7887,40.7172,42.1239,1733385.0
2022-03-02 09:40:00,43.7,44.72,43.46,44.25,803563.0,42.1046,43.0874,41.8734,42.6345,803563.0
2022-03-02 09:50:00,44.24,44.87,44.2,44.31,691017.0,42.6249,43.2319,42.5864,42.6923,691017.0
2022-03-02 10:00:00,44.28,44.68,43.98,44.04,476318.0,42.6634,43.0488,42.3744,42.4322,476318.0
2022-03-02 10:10:00,44.05,44.35,43.9,44.28,548306.0,42.4418,42.7309,42.2973,42.6634,548306.0
2022-03-02 10:20:00,44.28,44.41,43.93,43.95,736176.0,42.6634,42.7887,42.3262,42.3455,736176.0
2022-03-02 10:30:00,43.99,44.41,43.76,44.4,507747.0,42.384,42.7887,42.1624,42.7791,507747.0
2022-03-02 10:40:00,44.4,44.44,44.18,44.33,316051.0,42.7791,42.8176,42.5671,42.7116,316051.0
2022-03-02 10:50:00,44.34,44.38,44.13,44.19,227233.0,42.7213,42.7598,42.5189,42.5767,227233.0
2022-03-02 11:00:00,44.19,44.64,44.01,44.55,253701.0,42.5767,43.0103,42.4033,42.9236,253701.0
2022-03-02 11:10:00,44.55,44.69,44.42,44.44,246103.0,42.9236,43.0585,42.7983,42.8176,246103.0
2022-03-02 11:20:00,44.42,44.49,44.28,44.36,204896.0,42.7983,42.8658,42.6634,42.7405,204896.0
2022-03-02 11:30:00,44.37,44.54,44.21,44.26,160254.0,42.7502,42.9139,42.596,42.6442,160254.0
2022-03-02 11:40:00,44.27,44.57,44.25,44.48,131368.0,42.6538,42.9429,42.6345,42.8561,131368.0
2022-03-02 11:50:00,44.48,44.58,44.4,44.5,99344.0,42.8561,42.9525,42.7791,42.8754,99344.0
2022-03-02 12:00:00,44.48,44.5,44.09,44.13,244210.0,42.8561,42.8754,42.4804,42.5189,244210.0
2022-03-02 12:10:00,44.14,44.28,44.12,44.22,308044.0,42.5286,42.6634,42.5093,42.6056,308044.0
2022-03-02 12:20:00,44.22,44.27,43.93,44.1,211722.0,42.6056,42.6538,42.3262,42.49,211722.0
2022-03-02 12:30:00,44.12,44.16,43.99,44.02,166652.0,42.5093,42.5478,42.384,42.4129,166652.0
2022-03-02 12:40:00,44.03,44.06,43.8,43.82,163915.0,42.4226,42.4515,42.201,42.2202,163915.0
2022-03-02 12:50:00,43.82,44.0,43.77,43.96,307725.0,42.2202,42.3937,42.1721,42.3551,307725.0
2022-03-02 13:00:00,43.97,44.21,43.96,44.16,306926.0,42.3648,42.596,42.3551,42.5478,306926.0
2022-03-02 13:10:00,44.17,44.55,44.16,44.52,323432.0,42.5575,42.9236,42.5478,42.8947,323432.0
2022-03-02 13:20:00,44.52,44.63,44.45,44.48,109073.0,42.8947,43.0007,42.8272,42.8561,109073.0
2022-03-02 13:30:00,44.48,44.5,44.26,44.37,162339.0,42.8561,42.8754,42.6442,42.7502,162339.0
2022-03-02 13:40:00,44.35,44.38,44.17,44.2,132631.0,42.7309,42.7598,42.5575,42.5864,132631.0
2022-03-02 13:50:00,44.21,44.33,44.18,44.23,127561.0,42.596,42.7116,42.5671,42.6153,127561.0
2022-03-02 14:00:00,44.23,44.23,44.16,44.19,112580.0,42.6153,42.6153,42.5478,42.5767,112580.0
2022-03-02 14:10:00,44.2,44.26,44.12,44.15,113357.0,42.5864,42.6442,42.5093,42.5382,113357.0
2022-03-02 14:20:00,44.15,44.21,44.07,44.08,146984.0,42.5382,42.596,42.4611,42.4707,146984.0
2022-03-02 14:30:00,44.08,44.25,44.07,44.13,198519.0,42.4707,42.6345,42.4611,42.5189,198519.0
2022-03-02 14:40:00,44.13,44.31,44.1,44.21,217498.0,42.5189,42.6923,42.49,42.596,217498.0
2022-03-02 14:50:00,44.21,44.27,44.05,44.08,87384.0,42.596,42.6538,42.4418,42.4707,87384.0
2022-03-02 15:00:00,44.08,44.29,44.08,44.28,176708.0,42.4707,42.6731,42.4707,42.6634,176708.0
2022-03-02 15:10:00,44.28,44.39,44.22,44.31,174374.0,42.6634,42.7694,42.6056,42.6923,174374.0
2022-03-02 15:20:00,44.3,44.38,44.22,44.36,109815.0,42.6827,42.7598,42.6056,42.7405,109815.0
2022-03-02 15:30:00,44.36,44.48,44.34,44.41,205294.0,42.7405,42.8561,42.7213,42.7887,205294.0
2022-03-02 15:40:00,44.41,44.54,44.36,44.48,305475.0,42.7887,42.9139,42.7405,42.8561,305475.0
2022-03-02 15:50:00,44.49,44.59,44.3,44.4,790757.0,42.8658,42.9621,42.6827,42.7791,790757.0
2022-03-03 09:30:00,43.9,43.92,43.22,43.31,378535.0,42.2973,42.3166,41.6421,41.7289,378535.0
2022-03-03 09:40:00,43.3,43.35,42.86,42.92,255882.0,41.7192,41.7674,41.2953,41.3531,255882.0
2022-03-03 09:50:00,42.93,43.21,42.84,42.94,143287.0,41.3627,41.6325,41.276,41.3724,143287.0
2022-03-03 10:00:00,42.92,43.03,42.37,42.65,247599.0,41.3531,41.4591,40.8232,41.0929,247599.0
2022-03-03 10:10:00,42.68,42.69,42.51,42.63,166694.0,41.1219,41.1315,40.9581,41.0737,166694.0
2022-03-03 10:20:00,42.62,42.88,42.52,42.84,127837.0,41.064,41.3146,40.9677,41.276,127837.0
2022-03-03 10:30:00,42.82,42.88,42.61,42.63,133811.0,41.2567,41.3146,41.0544,41.0737,133811.0
2022-03-03 10:40:00,42.63,42.67,42.35,42.41,212085.0,41.0737,41.1122,40.8039,40.8617,212085.0
2022-03-03 10:50:00,42.41,42.42,42.17,42.21,153098.0,40.8617,40.8713,40.6305,40.669,153098.0
2022-03-03 11:00:00,42.2,42.49,42.2,42.48,190596.0,40.6594,40.9388,40.6594,40.9292,190596.0
2022-03-03 11:10:00,42.47,42.49,42.3,42.44,91976.0,40.9195,40.9388,40.7557,40.8906,91976.0
2022-03-03 11:20:00,42.44,42.67,42.43,42.44,121054.0,40.8906,41.1122,40.881,40.8906,121054.0
2022-03-03 11:30:00,42.43,42.62,42.41,42.52,322886.0,40.881,41.064,40.8617,40.9677,322886.0
2022-03-03 11:40:00,42.51,42.9,42.49,42.66,109228.0,40.9581,41.3338,40.9388,41.1026,109228.0
2022-03-03 11:50:00,42.65,42.82,42.56,42.76,101959.0,41.0929,41.2567,41.0062,41.1989,101959.0
2022-03-03 12:00:00,42.75,42.85,42.69,42.85,66949.0,41.1893,41.2856,41.1315,41.2856,66949.0
2022-03-03 12:10:00,42.85,42.94,42.72,42.79,109211.0,41.2856,41.3724,41.1604,41.2278,109211.0
2022-03-03 12:20:00,42.79,42.8,42.54,42.55,84382.0,41.2278,41.2375,40.987,40.9966,84382.0
2022-03-03 12:30:00,42.55,43.27,42.52,42.92,263549.0,40.9966,41.6903,40.9677,41.3531,263549.0
2022-03-03 12:40:00,42.9,43.0,42.74,42.93,103748.0,41.3338,41.4302,41.1797,41.3627,103748.0
2022-03-03 12:50:00,42.92,43.04,42.87,43.03,67208.0,41.3531,41.4687,41.3049,41.4591,67208.0
2022-03-03 13:00:00,43.03,43.17,42.98,42.98,124303.0,41.4591,41.594,41.4109,41.4109,124303.0
2022-03-03 13:10:00,42.98,43.25,42.94,43.22,91461.0,41.4109,41.671,41.3724,41.6421,91461.0
2022-03-03 13:20:00,43.2,43.24,43.08,43.15,71829.0,41.6229,41.6614,41.5073,41.5747,71829.0
2022-03-03 13:30:00,43.13,43.14,42.89,42.93,96612.0,41.5554,41.5651,41.3242,41.3627,96612.0
2022-03-03 13:40:00,42.91,42.94,42.83,42.89,48021.0,41.3435,41.3724,41.2664,41.3242,48021.0
2022-03-03 13:50:00,42.87,42.92,42.8,42.85,43271.0,41.3049,41.3531,41.2375,41.2856,43271.0
2022-03-03 14:00:00,42.85,42.92,42.77,42.81,51167.0,41.2856,41.3531,41.2086,41.2471,51167.0
2022-03-03 14:10:00,42.82,43.01,42.79,42.95,50181.0,41.2567,41.4398,41.2278,41.382,50181.0
2022-03-03 14:20:00,42.95,42.95,42.79,42.83,49191.0,41.382,41.382,41.2278,41.2664,49191.0
2022-03-03 14:30:00,42.83,42.84,42.65,42.79,95820.0,41.2664,41.276,41.0929,41.2278,95820.0
2022-03-03 14:40:00,42.78,42.84,42.64,42.66,43371.0,41.2182,41.276,41.0833,41.1026,43371.0
2022-03-03 14:50:00,42.66,42.67,42.57,42.57,52865.0,41.1026,41.1122,41.0159,41.0159,52865.0
2022-03-03 15:00:00,42.56,42.56,42.39,42.41,92172.0,41.0062,41.0062,40.8424,40.8617,92172.0
2022-03-03 15:10:00,42.41,42.5,42.35,42.49,66704.0,40.8617,40.9484,40.8039,40.9388,66704.0
2022-03-03 15:20:00,42.48,42.53,42.41,42.52,87496.0,40.9292,40.9773,40.8617,40.9677,87496.0
2022-03-03 15:30:00,42.52,42.53,42.24,42.37,173279.0,40.9677,40.9773,40.6979,40.8232,173279.0
2022-03-03 15:40:00,42.36,42.45,42.28,42.33,216269.0,40.8135,40.9003,40.7365,40.7846,216269.0
2022-03-03 15:50:00,42.32,42.42,42.26,42.37,690310.0,40.775,40.8713,40.7172,40.8232,690310.0
2022-03-04 09:30:00,41.63,42.1,41.49,41.62,240579.0,40.1102,40.563,39.9753,40.1006,240579.0
2022-03-04 09:40:00,41.61,41.62,40.51,40.58,217092.0,40.0909,40.1006,39.0311,39.0985,217092.0
2022-03-04 09:50:00,40.59,40.9,40.43,40.9,226195.0,39.1082,39.4068,38.954,39.4068,226195.0
2022-03-04 10:00:00,40.89,40.91,40.33,40.4,221583.0,39.3972,39.4165,38.8576,38.9251,221583.0
2022-03-04 10:10:00,40.42,40.46,40.22,40.3,129861.0,38.9444,38.9829,38.7517,38.8287,129861.0
2022-03-04 10:20:00,40.28,40.63,40.26,40.63,241720.0,38.8095,39.1467,38.7902,39.1467,241720.0
2022-03-04 10:30:00,40.62,40.99,40.52,40.9,192561.0,39.1371,39.4936,39.0407,39.4068,192561.0
2022-03-04 10:40:00,40.88,40.94,40.71,40.89,188785.0,39.3876,39.4454,39.2238,39.3972,188785.0
2022-03-04 10:50:00,40.88,40.93,40.72,40.73,213248.0,39.3876,39.4357,39.2334,39.243,213248.0
2022-03-04 11:00:00,40.72,40.74,40.44,40.53,169675.0,39.2334,39.2527,38.9636,39.0503,169675.0
2022-03-04 11:10:00,40.53,40.8,40.45,40.72,121832.0,39.0503,39.3105,38.9733,39.2334,121832.0
2022-03-04 11:20:00,40.73,40.73,40.54,40.68,104226.0,39.243,39.243,39.06,39.1949,104226.0
2022-03-04 11:30:00,40.67,40.85,40.5,40.83,213680.0,39.1852,39.3587,39.0214,39.3394,213680.0
2022-03-04 11:40:00,40.83,40.97,40.78,40.91,111023.0,39.3394,39.4743,39.2912,39.4165,111023.0
2022-03-04 11:50:00,40.89,40.89,40.61,40.66,122310.0,39.3972,39.3972,39.1274,39.1756,122310.0
2022-03-04 12:00:00,40.67,40.67,40.46,40.54,107370.0,39.1852,39.1852,38.9829,39.06,107370.0
2022-03-04 12:10:00,40.55,41.04,40.55,40.83,158122.0,39.0696,39.5417,39.0696,39.3394,158122.0
2022-03-04 12:20:00,40.83,40.85,40.67,40.78,105370.0,39.3394,39.3587,39.1852,39.2912,105370.0
2022-03-04 12:30:00,40.78,40.86,40.7,40.81,135199.0,39.2912,39.3683,39.2141,39.3201,135199.0
2022-03-04 12:40:00,40.81,40.83,40.56,40.7,77428.0,39.3201,39.3394,39.0793,39.2141,77428.0
2022-03-04 12:50:00,40.72,40.83,40.67,40.76,85599.0,39.2334,39.3394,39.1852,39.2719,85599.0
2022-03-04 13:00:00,40.77,41.08,40.77,41.04,212755.0,39.2816,39.5803,39.2816,39.5417,212755.0
2022-03-04 13:10:00,41.07,41.07,40.82,40.88,79879.0,39.5706,39.5706,39.3298,39.3876,79879.0
2022-03-04 13:20:00,40.87,40.95,40.83,40.91,72982.0,39.3779,39.455,39.3394,39.4165,72982.0
2022-03-04 13:30:00,40.91,41.03,40.86,40.97,66254.0,39.4165,39.5321,39.3683,39.4743,66254.0
2022-03-04 13:40:00,40.96,40.96,40.68,40.77,64919.0,39.4646,39.4646,39.1949,39.2816,64919.0
2022-03-04 13:50:00,40.77,40.84,40.7,40.72,54850.0,39.2816,39.349,39.2141,39.2334,54850.0
2022-03-04 14:00:00,40.73,40.79,40.65,40.72,110059.0,39.243,39.3009,39.166,39.2334,110059.0
2022-03-04 14:10:00,40.72,40.78,40.61,40.77,67266.0,39.2334,39.2912,39.1274,39.2816,67266.0
2022-03-04 14:20:00,40.76,40.94,40.74,40.89,88195.0,39.2719,39.4454,39.2527,39.3972,88195.0
2022-03-04 14:30:00,40.87,40.95,40.82,40.89,93262.0,39.3779,39.455,39.3298,39.3972,93262.0
2022-03-04 14:40:00,40.88,40.89,40.69,40.7,65909.0,39.3876,39.3972,39.2045,39.2141,65909.0
2022-03-04 14:50:00,40.71,40.8,40.61,40.61,57356.0,39.2238,39.3105,39.1274,39.1274,57356.0
2022-03-04 15:00:00,40.61,40.82,40.59,40.73,88057.0,39.1274,39.3298,39.1082,39.243,88057.0
2022-03-04 15:10:00,40.74,40.82,40.61,40.62,136028.0,39.2527,39.3298,39.1274,39.1371,136028.0
2022-03-04 15:20:00,40.62,40.66,40.43,40.6,546073.0,39.1371,39.1756,38.954,39.1178,546073.0
2022-03-04 15:30:00,40.59,40.67,40.48,40.67,268887.0,39.1082,39.1852,39.0022,39.1852,268887.0
2022-03-04 15:40:00,40.66,40.94,40.62,40.66,349433.0,39.1756,39.4454,39.1371,39.1756,349433.0
2022-03-04 15:50:00,40.68,40.86,40.65,40.79,378087.0,39.1949,39.3683,39.166,39.3009,378087.0
2022-03-07 09:30:00,40.82,40.82,40.23,40.39,401632.0,39.3298,39.3298,38.7613,38.9155,401632.0
2022-03-07 09:40:00,40.39,40.4,39.53,39.93,812868.0,38.9155,38.9251,38.0869,38.4722,812868.0
2022-03-07 09:50:00,39.94,40.01,39.41,39.47,214530.0,38.4819,38.5493,37.9712,38.029,214530.0
2022-03-07 10:00:00,39.47,39.89,39.3,39.32,238764.0,38.029,38.4337,37.8652,37.8845,238764.0
2022-03-07 10:10:00,39.3,39.34,38.9,38.92,395543.0,37.8652,37.9038,37.4799,37.4991,395543.0
2022-03-07 10:20:00,38.93,38.98,38.61,38.67,482040.0,37.5088,37.5569,37.2004,37.2582,482040.0
2022-03-07 10:30:00,38.66,39.03,38.58,38.63,375911.0,37.2486,37.6051,37.1715,37.2197,375911.0
2022-03-07 10:40:00,38.63,38.92,38.59,38.69,190397.0,37.2197,37.4991,37.1812,37.2775,190397.0
2022-03-07 10:50:00,38.69,38.83,38.57,38.71,321577.0,37.2775,37.4124,37.1619,37.2968,321577.0
2022-03-07 11:00:00,38.7,39.0,38.68,38.83,236509.0,37.2872,37.5762,37.2679,37.4124,236509.0
2022-03-07 11:10:00,38.84,39.04,38.81,38.97,256003.0,37.422,37.6147,37.3931,37.5473,256003.0
2022-03-07 11:20:00,38.97,39.15,38.81,38.83,190632.0,37.5473,37.7207,37.3931,37.4124,190632.0
2022-03-07 11:30:00,38.81,38.86,38.68,38.68,215461.0,37.3931,37.4413,37.2679,37.2679,215461.0
2022-03-07 11:40:00,38.66,38.79,38.49,38.57,356135.0,37.2486,37.3739,37.0848,37.1619,356135.0
2022-03-07 11:50:00,38.56,38.59,38.25,38.28,311763.0,37.1523,37.1812,36.8536,36.8825,311763.0
2022-03-07 12:00:00,38.27,38.29,37.99,38.13,450815.0,36.8729,36.8921,36.6031,36.738,450815.0
2022-03-07 12:10:00,38.13,38.15,37.79,37.86,306806.0,36.738,36.7572,36.4104,36.4778,306806.0
2022-03-07 12:20:00,37.88,37.92,37.58,37.78,364618.0,36.4971,36.5356,36.208,36.4007,364618.0
2022-03-07 12:30:00,37.77,37.77,37.55,37.64,189804.0,36.3911,36.3911,36.1791,36.2659,189804.0
2022-03-07 12:40:00,37.64,37.98,37.63,37.96,218965.0,36.2659,36.5934,36.2562,36.5742,218965.0
2022-03-07 12:50:00,37.96,38.09,37.81,37.87,172727.0,36.5742,36.6994,36.4296,36.4875,172727.0
2022-03-07 13:00:00,37.86,38.04,37.74,37.78,297007.0,36.4778,36.6512,36.3622,36.4007,297007.0
2022-03-07 13:10:00,37.77,37.8,37.61,37.7,164191.0,36.3911,36.42,36.2369,36.3237,164191.0
2022-03-07 13:20:00,37.7,37.76,37.63,37.64,119522.0,36.3237,36.3815,36.2562,36.2659,119522.0
2022-03-07 13:30:00,37.64,37.67,37.46,37.61,202520.0,36.2659,36.2948,36.0924,36.2369,202520.0
2022-03-07 13:40:00,37.6,37.85,37.59,37.7,143951.0,36.2273,36.4682,36.2177,36.3237,143951.0
2022-03-07 13:50:00,37.7,37.74,37.3,37.3,173343.0,36.3237,36.3622,35.9383,35.9383,173343.0
2022-03-07 14:00:00,37.29,37.47,37.24,37.46,156519.0,35.9286,36.1021,35.8805,36.0924,156519.0
2022-03-07 14:10:00,37.46,37.65,37.44,37.57,202841.0,36.0924,36.2755,36.0732,36.1984,202841.0
2022-03-07 14:20:00,37.55,37.55,37.25,37.25,223329.0,36.1791,36.1791,35.8901,35.8901,223329.0
2022-03-07 14:30:00,37.26,37.26,36.72,36.94,847440.0,35.8997,35.8997,35.3794,35.5914,847440.0
2022-03-07 14:40:00,36.94,37.0,36.79,36.96,260941.0,35.5914,35.6492,35.4469,35.6107,260941.0
2022-03-07 14:50:00,36.96,37.0,36.85,36.91,156246.0,35.6107,35.6492,35.5047,35.5625,156246.0
2022-03-07 15:00:00,36.91,36.95,36.6,36.64,205692.0,35.5625,35.601,35.2638,35.3024,205692.0
2022-03-07 15:10:00,36.63,36.69,36.51,36.61,231579.0,35.2927,35.3505,35.1771,35.2735,231579.0
2022-03-07 15:20:00,36.6,36.8,36.57,36.66,258925.0,35.2638,35.4565,35.2349,35.3216,258925.0
2022-03-07 15:30:00,36.67,36.67,36.17,36.17,465121.0,35.3313,35.3313,34.8495,34.8495,465121.0
2022-03-07 15:40:00,36.19,36.23,35.88,35.91,683082.0,34.8688,34.9073,34.5701,34.599,683082.0
2022-03-07 15:50:00,35.92,36.12,35.88,36.11,1099109.0,34.6086,34.8013,34.5701,34.7917,1099109.0
2022-03-08 09:30:00,36.34,36.54,35.61,35.75,418192.0,35.0133,35.206,34.31,34.4449,418192.0
2022-03-08 09:40:00,35.74,35.99,35.49,35.7,264630.0,34.4352,34.6761,34.1943,34.3967,264630.0
2022-03-08 09:50:00,35.7,35.86,35.57,35.73,160049.0,34.3967,34.5508,34.2714,34.4256,160049.0
2022-03-08 10:00:00,35.73,35.75,35.23,35.38,235559.0,34.4256,34.4449,33.9438,34.0884,235559.0
2022-03-08 10:10:00,35.38,36.1,35.38,36.05,273457.0,34.0884,34.7821,34.0884,34.7339,273457.0
2022-03-08 10:20:00,36.05,36.21,35.67,35.75,262020.0,34.7339,34.8881,34.3678,34.4449,262020.0
2022-03-08 10:30:00,35.75,35.92,35.48,35.7,206600.0,34.4449,34.6086,34.1847,34.3967,206600.0
2022-03-08 10:40:00,35.7,36.41,35.69,36.38,176299.0,34.3967,35.0808,34.387,35.0519,176299.0
2022-03-08 10:50:00,36.38,36.73,36.34,36.66,201892.0,35.0519,35.3891,35.0133,35.3216,201892.0
2022-03-08 11:00:00,36.66,36.78,36.43,36.48,183388.0,35.3216,35.4372,35.1,35.1482,183388.0
2022-03-08 11:10:00,36.5,36.63,36.44,36.5,160989.0,35.1675,35.2927,35.1097,35.1675,160989.0
2022-03-08 11:20:00,36.5,36.52,36.22,36.34,144799.0,35.1675,35.1867,34.8977,35.0133,144799.0
2022-03-08 11:30:00,36.34,36.34,36.09,36.18,127541.0,35.0133,35.0133,34.7724,34.8592,127541.0
2022-03-08 11:40:00,36.18,36.54,36.08,36.54,125018.0,34.8592,35.206,34.7628,35.206,125018.0
2022-03-08 11:50:00,36.52,36.69,36.51,36.59,171828.0,35.1867,35.3505,35.1771,35.2542,171828.0
2022-03-08 12:00:00,36.6,37.15,36.55,37.11,189541.0,35.2638,35.7937,35.2156,35.7552,189541.0
2022-03-08 12:10:00,37.1,37.69,37.06,37.61,217352.0,35.7456,36.314,35.707,36.2369,217352.0
2022-03-08 12:20:00,37.62,37.83,37.13,37.41,218709.0,36.2466,36.4489,35.7745,36.0442,218709.0
2022-03-08 12:30:00,37.4,37.58,37.15,37.58,142128.0,36.0346,36.208,35.7937,36.208,142128.0
2022-03-08 12:40:00,37.58,37.75,37.38,37.55,184484.0,36.208,36.3718,36.0153,36.1791,184484.0
2022-03-08 12:50:00,37.54,37.8,37.3,37.74,149892.0,36.1695,36.42,35.9383,36.3622,149892.0
2022-03-08 13:00:00,37.75,38.15,37.75,38.09,210055.0,36.3718,36.7572,36.3718,36.6994,210055.0
2022-03-08 13:10:00,38.09,38.3,37.95,38.26,234421.0,36.6994,36.9018,36.5645,36.8632,234421.0
2022-03-08 13:20:00,38.26,38.3,37.77,37.8,186022.0,36.8632,36.9018,36.3911,36.42,186022.0
2022-03-08 13:30:00,37.79,37.79,37.4,37.44,194706.0,36.4104,36.4104,36.0346,36.0732,194706.0
2022-03-08 13:40:00,37.46,37.6,37.32,37.44,166175.0,36.0924,36.2273,35.9575,36.0732,166175.0
2022-03-08 13:50:00,37.45,37.52,37.32,37.36,99488.0,36.0828,36.1502,35.9575,35.9961,99488.0
2022-03-08 14:00:00,37.35,37.35,37.07,37.23,154801.0,35.9864,35.9864,35.7167,35.8708,154801.0
2022-03-08 14:10:00,37.23,37.23,36.96,37.04,126327.0,35.8708,35.8708,35.6107,35.6878,126327.0
2022-03-08 14:20:00,37.03,37.36,36.87,37.34,110558.0,35.6781,35.9961,35.524,35.9768,110558.0
2022-03-08 14:30:00,37.34,37.52,37.24,37.45,125228.0,35.9768,36.1502,35.8805,36.0828,125228.0
2022-03-08 14:40:00,37.45,37.5,37.29,37.49,95566.0,36.0828,36.131,35.9286,36.1213,95566.0
2022-03-08 14:50:00,37.49,37.51,37.34,37.41,108583.0,36.1213,36.1406,35.9768,36.0442,108583.0
2022-03-08 15:00:00,37.41,37.59,37.33,37.54,86439.0,36.0442,36.2177,35.9672,36.1695,86439.0
2022-03-08 15:10:00,37.55,37.57,37.4,37.46,97884.0,36.1791,36.1984,36.0346,36.0924,97884.0
2022-03-08 15:20:00,37.46,37.47,37.23,37.24,91336.0,36.0924,36.1021,35.8708,35.8805,91336.0
2022-03-08 15:30:00,37.24,37.27,37.12,37.25,171265.0,35.8805,35.9094,35.7648,35.8901,171265.0
2022-03-08 15:40:00,37.25,37.27,36.99,37.04,305271.0,35.8901,35.9094,35.6396,35.6878,305271.0
2022-03-08 15:50:00,37.03,37.17,36.97,37.02,520533.0,35.6781,35.813,35.6203,35.6685,520533.0
2022-03-09 09:30:00,38.78,39.12,38.5,38.81,330011.0,37.3642,37.6918,37.0945,37.3931,330011.0
2022-03-09 09:40:00,38.85,39.31,38.52,39.22,292212.0,37.4317,37.8749,37.1137,37.7882,292212.0
2022-03-09 09:50:00,39.22,39.29,38.52,38.77,248008.0,37.7882,37.8556,37.1137,37.3546,248008.0
2022-03-09 10:00:00,38.79,39.4,38.79,39.16,185680.0,37.3739,37.9616,37.3739,37.7304,185680.0
2022-03-09 10:10:00,39.16,39.18,38.81,39.05,134667.0,37.7304,37.7496,37.3931,37.6244,134667.0
2022-03-09 10:20:00,39.03,39.32,38.97,39.31,106144.0,37.6051,37.8845,37.5473,37.8749,106144.0
2022-03-09 10:30:00,39.3,39.43,39.17,39.43,133519.0,37.8652,37.9905,37.74,37.9905,133519.0
2022-03-09 10:40:00,39.42,39.49,38.99,39.11,124590.0,37.9809,38.0483,37.5666,37.6822,124590.0
2022-03-09 10:50:00,39.11,39.24,38.95,39.22,102683.0,37.6822,37.8074,37.528,37.7882,102683.0
2022-03-09 11:00:00,39.21,39.41,38.93,38.94,137277.0,37.7785,37.9712,37.5088,37.5184,137277.0
2022-03-09 11:10:00,38.95,38.95,38.55,38.66,149272.0,37.528,37.528,37.1426,37.2486,149272.0
2022-03-09 11:20:00,38.67,38.78,38.57,38.66,86534.0,37.2582,37.3642,37.1619,37.2486,86534.0
2022-03-09 11:30:00,38.68,39.0,38.59,38.92,148374.0,37.2679,37.5762,37.1812,37.4991,148374.0
2022-03-09 11:40:00,38.89,38.96,38.74,38.84,80123.0,37.4702,37.5377,37.3257,37.422,80123.0
2022-03-09 11:50:00,38.83,38.85,38.69,38.77,60948.0,37.4124,37.4317,37.2775,37.3546,60948.0
2022-03-09 12:00:00,38.77,38.92,38.76,38.83,86418.0,37.3546,37.4991,37.345,37.4124,86418.0
2022-03-09 12:10:00,38.83,38.88,38.63,38.69,69619.0,37.4124,37.4606,37.2197,37.2775,69619.0
2022-03-09 12:20:00,38.68,38.77,38.61,38.72,50365.0,37.2679,37.3546,37.2004,37.3064,50365.0
2022-03-09 12:30:00,38.73,39.02,38.69,39.01,103637.0,37.3161,37.5955,37.2775,37.5858,103637.0
2022-03-09 12:40:00,39.01,39.29,39.0,39.27,131973.0,37.5858,37.8556,37.5762,37.8363,131973.0
2022-03-09 12:50:00,39.27,39.45,39.24,39.34,180165.0,37.8363,38.0098,37.8074,37.9038,180165.0
2022-03-09 13:00:00,39.34,39.34,38.93,39.21,102029.0,37.9038,37.9038,37.5088,37.7785,102029.0
2022-03-09 13:10:00,39.21,39.37,39.19,39.31,87449.0,37.7785,37.9327,37.7593,37.8749,87449.0
2022-03-09 13:20:00,39.33,39.52,39.33,39.47,138703.0,37.8942,38.0772,37.8942,38.029,138703.0
2022-03-09 13:30:00,39.47,39.62,39.18,39.27,216920.0,38.029,38.1736,37.7496,37.8363,216920.0
2022-03-09 13:40:00,39.28,39.38,39.24,39.26,93963.0,37.846,37.9423,37.8074,37.8267,93963.0
2022-03-09 13:50:00,39.26,39.46,39.24,39.32,102429.0,37.8267,38.0194,37.8074,37.8845,102429.0
2022-03-09 14:00:00,39.31,39.45,39.31,39.38,120857.0,37.8749,38.0098,37.8749,37.9423,120857.0
2022-03-09 14:10:00,39.37,39.42,39.05,39.09,136913.0,37.9327,37.9809,37.6244,37.6629,136913.0
2022-03-09 14:20:00,39.08,39.31,39.07,39.2,125047.0,37.6533,37.8749,37.6436,37.7689,125047.0
2022-03-09 14:30:00,39.2,39.28,39.17,39.18,83661.0,37.7689,37.846,37.74,37.7496,83661.0
2022-03-09 14:40:00,39.18,39.23,39.12,39.2,79086.0,37.7496,37.7978,37.6918,37.7689,79086.0
2022-03-09 14:50:00,39.2,39.3,39.13,39.2,76485.0,37.7689,37.8652,37.7015,37.7689,76485.0
2022-03-09 15:00:00,39.21,39.27,39.18,39.26,72408.0,37.7785,37.8363,37.7496,37.8267,72408.0
2022-03-09 15:10:00,39.27,39.31,39.09,39.1,107896.0,37.8363,37.8749,37.6629,37.6726,107896.0
2022-03-09 15:20:00,39.09,39.13,38.92,38.94,142493.0,37.6629,37.7015,37.4991,37.5184,142493.0
2022-03-09 15:30:00,38.94,39.0,38.8,38.8,237407.0,37.5184,37.5762,37.3835,37.3835,237407.0
2022-03-09 15:40:00,38.8,38.97,38.79,38.85,267744.0,37.3835,37.5473,37.3739,37.4317,267744.0
2022-03-09 15:50:00,38.84,38.95,38.73,38.77,696101.0,37.422,37.528,37.3161,37.3546,696101.0
2022-03-10 09:30:00,37.89,38.49,37.68,38.42,206080.0,36.5067,37.0848,36.3044,37.0174,206080.0
2022-03-10 09:40:00,38.41,38.84,38.37,38.73,171198.0,37.0077,37.422,36.9692,37.3161,171198.0
2022-03-10 09:50:00,38.71,39.0,38.38,38.95,186311.0,37.2968,37.5762,36.9788,37.528,186311.0
2022-03-10 10:00:00,38.95,39.0,38.45,38.55,150627.0,37.528,37.5762,37.0463,37.1426,150627.0
2022-03-10 10:10:00,38.55,38.95,38.5,38.86,113608.0,37.1426,37.528,37.0945,37.4413,113608.0
2022-03-10 10:20:00,38.86,38.89,38.29,38.3,148300.0,37.4413,37.4702,36.8921,36.9018,148300.0
2022-03-10 10:30:00,38.3,38.31,38.0,38.16,207686.0,36.9018,36.9114,36.6127,36.7669,207686.0
2022-03-10 10:40:00,38.16,38.39,38.07,38.33,155288.0,36.7669,36.9885,36.6802,36.9307,155288.0
2022-03-10 10:50:00,38.33,38.33,37.89,38.05,125644.0,36.9307,36.9307,36.5067,36.6609,125644.0
2022-03-10 11:00:00,38.03,38.04,37.87,38.02,137986.0,36.6416,36.6512,36.4875,36.632,137986.0
2022-03-10 11:10:00,38.02,38.2,37.96,38.11,102173.0,36.632,36.8054,36.5742,36.7187,102173.0
2022-03-10 11:20:00,38.09,38.25,38.05,38.25,156637.0,36.6994,36.8536,36.6609,36.8536,156637.0
2022-03-10 11:30:00,38.25,38.44,38.2,38.39,190242.0,36.8536,37.0366,36.8054,36.9885,190242.0
2022-03-10 11:40:00,38.39,38.47,38.2,38.33,135200.0,36.9885,37.0656,36.8054,36.9307,135200.0
2022-03-10 11:50:00,38.31,38.63,38.3,38.59,131124.0,36.9114,37.2197,36.9018,37.1812,131124.0
2022-03-10 12:00:00,38.59,38.65,38.51,38.56,80467.0,37.1812,37.239,37.1041,37.1523,80467.0
2022-03-10 12:10:00,38.56,38.72,38.54,38.64,88022.0,37.1523,37.3064,37.133,37.2293,88022.0
2022-03-10 12:20:00,38.64,38.81,38.63,38.64,76920.0,37.2293,37.3931,37.2197,37.2293,76920.0
2022-03-10 12:30:00,38.63,38.64,38.45,38.46,101102.0,37.2197,37.2293,37.0463,37.0559,101102.0
2022-03-10 12:40:00,38.46,38.5,38.35,38.48,88573.0,37.0559,37.0945,36.9499,37.0752,88573.0
2022-03-10 12:50:00,38.46,38.46,38.29,38.29,31123.0,37.0559,37.0559,36.8921,36.8921,31123.0
2022-03-10 13:00:00,38.29,38.34,38.14,38.22,57271.0,36.8921,36.9403,36.7476,36.8247,57271.0
2022-03-10 13:10:00,38.22,38.39,38.21,38.35,89306.0,36.8247,36.9885,36.815,36.9499,89306.0
2022-03-10 13:20:00,38.35,38.36,38.09,38.13,61516.0,36.9499,36.9596,36.6994,36.738,61516.0
2022-03-10 13:30:00,38.13,38.31,38.11,38.15,134317.0,36.738,36.9114,36.7187,36.7572,134317.0
2022-03-10 13:40:00,38.15,38.59,38.11,38.58,125119.0,36.7572,37.1812,36.7187,37.1715,125119.0
2022-03-10 13:50:00,38.59,38.6,38.46,38.47,51648.0,37.1812,37.1908,37.0559,37.0656,51648.0
2022-03-10 14:00:00,38.47,38.75,38.47,38.51,58911.0,37.0656,37.3353,37.0656,37.1041,58911.0
2022-03-10 14:10:00,38.52,38.68,38.51,38.66,44370.0,37.1137,37.2679,37.1041,37.2486,44370.0
2022-03-10 14:20:00,38.67,38.7,38.57,38.68,51203.0,37.2582,37.2872,37.1619,37.2679,51203.0
2022-03-10 14:30:00,38.69,38.81,38.67,38.7,81981.0,37.2775,37.3931,37.2582,37.2872,81981.0
2022-03-10 14:40:00,38.71,38.84,38.66,38.83,56874.0,37.2968,37.422,37.2486,37.4124,56874.0
2022-03-10 14:50:00,38.84,38.9,38.74,38.76,56350.0,37.422,37.4799,37.3257,37.345,56350.0
2022-03-10 15:00:00,38.77,38.78,38.56,38.62,63704.0,37.3546,37.3642,37.1523,37.2101,63704.0
2022-03-10 15:10:00,38.62,38.78,38.59,38.73,50337.0,37.2101,37.3642,37.1812,37.3161,50337.0
2022-03-10 15:20:00,38.73,38.78,38.59,38.66,49245.0,37.3161,37.3642,37.1812,37.2486,49245.0
2022-03-10 15:30:00,38.66,38.68,38.48,38.54,97139.0,37.2486,37.2679,37.0752,37.133,97139.0
2022-03-10 15:40:00,38.54,38.69,38.52,38.64,107170.0,37.133,37.2775,37.1137,37.2293,107170.0
2022-03-10 15:50:00,38.65,38.78,38.57,38.58,540187.0,37.239,37.3642,37.1619,37.1715,540187.0
2022-03-11 09:30:00,38.91,39.18,38.33,38.33,200742.0,37.4895,37.7496,36.9307,36.9307,200742.0
2022-03-11 09:40:00,38.34,38.34,37.94,38.31,233237.0,36.9403,36.9403,36.5549,36.9114,233237.0
2022-03-11 09:50:00,38.31,38.4,37.8,38.13,183783.0,36.9114,36.9981,36.42,36.738,183783.0
2022-03-11 10:00:00,38.09,38.11,37.66,37.8,241771.0,36.6994,36.7187,36.2851,36.42,241771.0
2022-03-11 10:10:00,37.81,38.12,37.81,37.98,105944.0,36.4296,36.7283,36.4296,36.5934,105944.0
2022-03-11 10:20:00,37.95,38.06,37.85,38.04,76670.0,36.5645,36.6705,36.4682,36.6512,76670.0
2022-03-11 10:30:00,38.03,38.05,37.8,37.92,65026.0,36.6416,36.6609,36.42,36.5356,65026.0
2022-03-11 10:40:00,37.92,37.99,37.81,37.89,85539.0,36.5356,36.6031,36.4296,36.5067,85539.0
2022-03-11 10:50:00,37.89,38.08,37.87,38.06,71749.0,36.5067,36.6898,36.4875,36.6705,71749.0
2022-03-11 11:00:00,38.04,38.2,37.94,38.08,107692.0,36.6512,36.8054,36.5549,36.6898,107692.0
2022-03-11 11:10:00,38.07,38.09,37.82,37.91,70964.0,36.6802,36.6994,36.4393,36.526,70964.0
2022-03-11 11:20:00,37.92,37.93,37.64,37.66,73079.0,36.5356,36.5453,36.2659,36.2851,73079.0
2022-03-11 11:30:00,37.65,37.77,37.5,37.77,98379.0,36.2755,36.3911,36.131,36.3911,98379.0
2022-03-11 11:40:00,37.75,37.75,37.47,37.71,115675.0,36.3718,36.3718,36.1021,36.3333,115675.0
2022-03-11 11:50:00,37.7,37.78,37.63,37.72,45541.0,36.3237,36.4007,36.2562,36.3429,45541.0
2022-03-11 12:00:00,37.71,37.71,37.51,37.53,66639.0,36.3333,36.3333,36.1406,36.1599,66639.0
2022-03-11 12:10:00,37.53,37.58,37.49,37.56,90518.0,36.1599,36.208,36.1213,36.1888,90518.0
2022-03-11 12:20:00,37.55,37.57,37.18,37.28,210600.0,36.1791,36.1984,35.8226,35.919,210600.0
2022-03-11 12:30:00,37.28,37.4,37.26,37.27,93259.0,35.919,36.0346,35.8997,35.9094,93259.0
2022-03-11 12:40:00,37.27,37.49,37.27,37.48,94588.0,35.9094,36.1213,35.9094,36.1117,94588.0
2022-03-11 12:50:00,37.48,37.54,37.41,37.48,64259.0,36.1117,36.1695,36.0442,36.1117,64259.0
2022-03-11 13:00:00,37.47,37.53,37.33,37.36,67783.0,36.1021,36.1599,35.9672,35.9961,67783.0
2022-03-11 13:10:00,37.37,37.46,37.32,37.44,74202.0,36.0057,36.0924,35.9575,36.0732,74202.0
2022-03-11 13:20:00,37.43,37.48,37.38,37.38,50957.0,36.0635,36.1117,36.0153,36.0153,50957.0
2022-03-11 13:30:00,37.38,37.41,37.17,37.19,112676.0,36.0153,36.0442,35.813,35.8323,112676.0
2022-03-11 13:40:00,37.2,37.31,37.06,37.3,143147.0,35.8419,35.9479,35.707,35.9383,143147.0
2022-03-11 13:50:00,37.3,37.3,37.07,37.1,147331.0,35.9383,35.9383,35.7167,35.7456,147331.0
2022-03-11 14:00:00,37.1,37.2,37.07,37.15,163253.0,35.7456,35.8419,35.7167,35.7937,163253.0
2022-03-11 14:10:00,37.16,37.21,37.01,37.02,135072.0,35.8034,35.8516,35.6589,35.6685,135072.0
2022-03-11 14:20:00,37.01,37.19,36.96,37.17,135128.0,35.6589,35.8323,35.6107,35.813,135128.0
2022-03-11 14:30:00,37.16,37.16,36.95,37.02,129533.0,35.8034,35.8034,35.601,35.6685,129533.0
2022-03-11 14:40:00,37.02,37.02,36.83,36.93,154128.0,35.6685,35.6685,35.4854,35.5818,154128.0
2022-03-11 14:50:00,36.93,36.94,36.84,36.9,152482.0,35.5818,35.5914,35.4951,35.5529,152482.0
2022-03-11 15:00:00,36.89,36.91,36.74,36.86,246445.0,35.5432,35.5625,35.3987,35.5143,246445.0
2022-03-11 15:10:00,36.87,36.91,36.7,36.72,190916.0,35.524,35.5625,35.3602,35.3794,190916.0
2022-03-11 15:20:00,36.71,36.76,36.65,36.68,221737.0,35.3698,35.418,35.312,35.3409,221737.0
2022-03-11 15:30:00,36.67,36.68,36.5,36.57,396232.0,35.3313,35.3409,35.1675,35.2349,396232.0
2022-03-11 15:40:00,36.57,36.63,36.46,36.48,335310.0,35.2349,35.2927,35.1289,35.1482,335310.0
2022-03-11 15:50:00,36.47,36.54,36.4,36.43,684121.0,35.1386,35.206,35.0711,35.1,684121.0
2022-03-14 09:30:00,35.16,35.34,33.87,34.22,1040669.0,33.8764,34.0498,32.6335,32.9707,1040669.0
2022-03-14 09:40:00,34.23,34.31,33.78,34.12,828452.0,32.9803,33.0574,32.5468,32.8744,828452.0
2022-03-14 09:50:00,34.12,34.26,33.8,33.98,594329.0,32.8744,33.0092,32.566,32.7395,594329.0
2022-03-14 10:00:00,33.99,34.08,33.74,33.97,835046.0,32.7491,32.8358,32.5082,32.7298,835046.0
2022-03-14 10:10:00,33.96,34.25,33.91,34.2,417794.0,32.7202,32.9996,32.672,32.9514,417794.0
2022-03-14 10:20:00,34.18,34.27,33.81,33.83,388102.0,32.9322,33.0189,32.5757,32.5949,388102.0
2022-03-14 10:30:00,33.81,33.83,33.54,33.57,597590.0,32.5757,32.5949,32.3155,32.3444,597590.0
2022-03-14 10:40:00,33.57,33.67,33.19,33.32,608533.0,32.3444,32.4408,31.9783,32.1036,608533.0
2022-03-14 10:50:00,33.32,33.77,33.29,33.77,717703.0,32.1036,32.5371,32.0747,32.5371,717703.0
2022-03-14 11:00:00,33.77,33.93,33.57,33.58,478176.0,32.5371,32.6913,32.3444,32.3541,478176.0
2022-03-14 11:10:00,33.58,33.61,33.17,33.25,391334.0,32.3541,32.383,31.959,32.0361,391334.0
2022-03-14 11:20:00,33.24,33.25,33.05,33.16,353215.0,32.0265,32.0361,31.8434,31.9494,353215.0
2022-03-14 11:30:00,33.16,33.3,32.97,32.98,505749.0,31.9494,32.0843,31.7663,31.776,505749.0
2022-03-14 11:40:00,32.98,33.04,32.71,32.81,488143.0,31.776,31.8338,31.5158,31.6122,488143.0
2022-03-14 11:50:00,32.81,32.93,32.71,32.87,212260.0,31.6122,31.7278,31.5158,31.67,212260.0
2022-03-14 12:00:00,32.87,32.9,32.7,32.71,220732.0,31.67,31.6989,31.5062,31.5158,220732.0
2022-03-14 12:10:00,32.71,33.06,32.7,33.03,272245.0,31.5158,31.8531,31.5062,31.8242,272245.0
2022-03-14 12:20:00,33.02,33.13,32.82,32.91,217147.0,31.8145,31.9205,31.6218,31.7085,217147.0
2022-03-14 12:30:00,32.91,33.01,32.8,32.92,184928.0,31.7085,31.8049,31.6025,31.7182,184928.0
2022-03-14 12:40:00,32.91,33.02,32.7,32.7,192744.0,31.7085,31.8145,31.5062,31.5062,192744.0
2022-03-14 12:50:00,32.71,32.72,32.24,32.27,440451.0,31.5158,31.5255,31.063,31.0919,440451.0
2022-03-14 13:00:00,32.28,32.35,32.1,32.11,258707.0,31.1015,31.169,30.9281,30.9377,258707.0
2022-03-14 13:10:00,32.11,32.31,32.09,32.17,218935.0,30.9377,31.1304,30.9185,30.9955,218935.0
2022-03-14 13:20:00,32.16,32.29,32.14,32.2,163586.0,30.9859,31.1112,30.9666,31.0245,163586.0
2022-03-14 13:30:00,32.21,32.22,32.01,32.08,284296.0,31.0341,31.0437,30.8414,30.9088,284296.0
2022-03-14 13:40:00,32.09,32.1,32.01,32.07,159279.0,30.9185,30.9281,30.8414,30.8992,159279.0
2022-03-14 13:50:00,32.07,32.22,32.04,32.04,234538.0,30.8992,31.0437,30.8703,30.8703,234538.0
2022-03-14 14:00:00,32.04,32.17,31.95,32.16,203342.0,30.8703,30.9955,30.7836,30.9859,203342.0
2022-03-14 14:10:00,32.16,32.19,32.04,32.11,134695.0,30.9859,31.0148,30.8703,30.9377,134695.0
2022-03-14 14:20:00,32.11,32.16,32.0,32.01,112445.0,30.9377,30.9859,30.8318,30.8414,112445.0
2022-03-14 14:30:00,32.01,32.13,31.98,32.02,246496.0,30.8414,30.957,30.8125,30.851,246496.0
2022-03-14 14:40:00,32.02,32.04,31.84,32.01,271994.0,30.851,30.8703,30.6776,30.8414,271994.0
2022-03-14 14:50:00,32.01,32.24,31.95,32.04,407432.0,30.8414,31.063,30.7836,30.8703,407432.0
2022-03-14 15:00:00,32.05,32.24,32.01,32.07,205854.0,30.8799,31.063,30.8414,30.8992,205854.0
2022-03-14 15:10:00,32.07,32.18,32.03,32.05,211329.0,30.8992,31.0052,30.8607,30.8799,211329.0
2022-03-14 15:20:00,32.05,32.13,32.03,32.05,210866.0,30.8799,30.957,30.8607,30.8799,210866.0
2022-03-14 15:30:00,32.04,32.04,31.75,31.83,407284.0,30.8703,30.8703,30.5909,30.668,407284.0
2022-03-14 15:40:00,31.82,31.98,31.76,31.94,573773.0,30.6583,30.8125,30.6005,30.7739,573773.0
2022-03-14 15:50:00,31.93,32.1,31.83,32.08,1169277.0,30.7643,30.9281,30.668,30.9088,1169277.0
2022-03-15 09:30:00,31.72,32.6,31.7,31.74,631219.0,30.562,31.4099,30.5427,30.5812,631219.0
2022-03-15 09:40:00,31.75,32.0,31.25,31.44,581433.0,30.5909,30.8318,30.1091,30.2922,581433.0
2022-03-15 09:50:00,31.44,32.07,31.42,31.98,494404.0,30.2922,30.8992,30.2729,30.8125,494404.0
2022-03-15 10:00:00,31.99,32.09,31.78,31.86,296089.0,30.8221,30.9185,30.6198,30.6969,296089.0
2022-03-15 10:10:00,31.86,32.52,31.83,32.48,350389.0,30.6969,31.3328,30.668,31.2942,350389.0
2022-03-15 10:20:00,32.49,32.8,32.48,32.7,542016.0,31.3039,31.6025,31.2942,31.5062,542016.0
2022-03-15 10:30:00,32.7,33.09,32.61,33.03,303582.0,31.5062,31.882,31.4195,31.8242,303582.0
2022-03-15 10:40:00,33.04,33.31,32.8,33.28,300649.0,31.8338,32.0939,31.6025,32.065,300649.0
2022-03-15 10:50:00,33.29,33.3,32.86,32.89,224923.0,32.0747,32.0843,31.6604,31.6893,224923.0
2022-03-15 11:00:00,32.92,32.94,32.75,32.9,207651.0,31.7182,31.7374,31.5544,31.6989,207651.0
2022-03-15 11:10:00,32.91,33.0,32.75,32.84,144083.0,31.7085,31.7952,31.5544,31.6411,144083.0
2022-03-15 11:20:00,32.84,32.84,32.51,32.52,216824.0,31.6411,31.6411,31.3231,31.3328,216824.0
2022-03-15 11:30:00,32.52,32.77,32.5,32.66,133981.0,31.3328,31.5736,31.3135,31.4677,133981.0
2022-03-15 11:40:00,32.65,32.88,32.6,32.8,139205.0,31.458,31.6796,31.4099,31.6025,139205.0
2022-03-15 11:50:00,32.8,32.82,32.5,32.56,159577.0,31.6025,31.6218,31.3135,31.3713,159577.0
2022-03-15 12:00:00,32.56,32.68,32.51,32.66,229886.0,31.3713,31.4869,31.3231,31.4677,229886.0
2022-03-15 12:10:00,32.65,32.76,32.59,32.66,131192.0,31.458,31.564,31.4002,31.4677,131192.0
2022-03-15 12:20:00,32.65,32.66,32.5,32.5,98764.0,31.458,31.4677,31.3135,31.3135,98764.0
2022-03-15 12:30:00,32.5,32.56,32.3,32.32,101093.0,31.3135,31.3713,31.1208,31.1401,101093.0
2022-03-15 12:40:00,32.32,32.39,32.2,32.33,125163.0,31.1401,31.2075,31.0245,31.1497,125163.0
2022-03-15 12:50:00,32.34,32.39,32.2,32.39,126003.0,31.1593,31.2075,31.0245,31.2075,126003.0
2022-03-15 13:00:00,32.39,32.49,32.29,32.3,141472.0,31.2075,31.3039,31.1112,31.1208,141472.0
2022-03-15 13:10:00,32.28,32.33,32.1,32.12,122794.0,31.1015,31.1497,30.9281,30.9474,122794.0
2022-03-15 13:20:00,32.11,32.34,32.1,32.18,103373.0,30.9377,31.1593,30.9281,31.0052,103373.0
2022-03-15 13:30:00,32.17,32.33,32.13,32.22,148215.0,30.9955,31.1497,30.957,31.0437,148215.0
2022-03-15 13:40:00,32.22,32.24,32.07,32.14,112101.0,31.0437,31.063,30.8992,30.9666,112101.0
2022-03-15 13:50:00,32.15,32.32,32.15,32.27,67667.0,30.9763,31.1401,30.9763,31.0919,67667.0
2022-03-15 14:00:00,32.27,32.3,32.15,32.22,100156.0,31.0919,31.1208,30.9763,31.0437,100156.0
2022-03-15 14:10:00,32.22,32.26,32.11,32.14,90771.0,31.0437,31.0823,30.9377,30.9666,90771.0
2022-03-15 14:20:00,32.13,32.19,32.09,32.13,76837.0,30.957,31.0148,30.9185,30.957,76837.0
2022-03-15 14:30:00,32.13,32.23,32.05,32.12,136962.0,30.957,31.0534,30.8799,30.9474,136962.0
2022-03-15 14:40:00,32.12,32.31,32.11,32.31,107709.0,30.9474,31.1304,30.9377,31.1304,107709.0
2022-03-15 14:50:00,32.32,32.38,32.27,32.37,109246.0,31.1401,31.1979,31.0919,31.1882,109246.0
2022-03-15 15:00:00,32.36,32.41,32.27,32.41,119005.0,31.1786,31.2268,31.0919,31.2268,119005.0
2022-03-15 15:10:00,32.41,32.62,32.41,32.58,162656.0,31.2268,31.4291,31.2268,31.3906,162656.0
2022-03-15 15:20:00,32.58,32.66,32.54,32.64,151751.0,31.3906,31.4677,31.352,31.4484,151751.0
2022-03-15 15:30:00,32.65,32.69,32.58,32.6,195329.0,31.458,31.4966,31.3906,31.4099,195329.0
2022-03-15 15:40:00,32.61,32.62,32.5,32.6,261101.0,31.4195,31.4291,31.3135,31.4099,261101.0
2022-03-15 15:50:00,32.59,32.66,32.59,32.66,769201.0,31.4002,31.4677,31.4002,31.4677,769201.0
2022-03-16 09:30:00,34.5,35.33,34.43,34.86,1341353.0,33.2405,34.0402,33.173,33.5873,1341353.0
2022-03-16 09:40:00,34.87,35.32,34.85,35.06,581846.0,33.597,34.0306,33.5777,33.78,581846.0
2022-03-16 09:50:00,35.07,35.5,35.07,35.41,458541.0,33.7897,34.204,33.7897,34.1173,458541.0
2022-03-16 10:00:00,35.4,35.42,35.0,35.07,332969.0,34.1076,34.1269,33.7222,33.7897,332969.0
2022-03-16 10:10:00,35.06,35.85,34.98,35.83,300506.0,33.78,34.5412,33.703,34.5219,300506.0
2022-03-16 10:20:00,35.82,36.0,35.57,35.72,402742.0,34.5123,34.6857,34.2714,34.4159,402742.0
2022-03-16 10:30:00,35.73,35.88,35.4,35.56,429545.0,34.4256,34.5701,34.1076,34.2618,429545.0
2022-03-16 10:40:00,35.58,35.65,35.25,35.36,215481.0,34.2811,34.3485,33.9631,34.0691,215481.0
2022-03-16 10:50:00,35.36,35.7,35.26,35.68,289969.0,34.0691,34.3967,33.9727,34.3774,289969.0
2022-03-16 11:00:00,35.68,35.7,35.46,35.56,208404.0,34.3774,34.3967,34.1654,34.2618,208404.0
2022-03-16 11:10:00,35.58,35.9,35.54,35.72,292444.0,34.2811,34.5894,34.2425,34.4159,292444.0
2022-03-16 11:20:00,35.73,35.86,35.63,35.85,166252.0,34.4256,34.5508,34.3292,34.5412,166252.0
2022-03-16 11:30:00,35.86,35.9,35.45,35.46,212098.0,34.5508,34.5894,34.1558,34.1654,212098.0
2022-03-16 11:40:00,35.45,35.47,35.22,35.36,142764.0,34.1558,34.1751,33.9342,34.0691,142764.0
2022-03-16 11:50:00,35.38,35.57,35.33,35.53,168865.0,34.0884,34.2714,34.0402,34.2329,168865.0
2022-03-16 12:00:00,35.53,35.61,35.5,35.57,165130.0,34.2329,34.31,34.204,34.2714,165130.0
2022-03-16 12:10:00,35.56,35.75,35.56,35.66,201153.0,34.2618,34.4449,34.2618,34.3581,201153.0
2022-03-16 12:20:00,35.66,35.7,35.56,35.66,218899.0,34.3581,34.3967,34.2618,34.3581,218899.0
2022-03-16 12:30:00,35.65,35.66,35.4,35.5,196454.0,34.3485,34.3581,34.1076,34.204,196454.0
2022-03-16 12:40:00,35.49,35.65,35.39,35.42,106329.0,34.1943,34.3485,34.098,34.1269,106329.0
2022-03-16 12:50:00,35.44,35.66,35.38,35.61,108705.0,34.1462,34.3581,34.0884,34.31,108705.0
2022-03-16 13:00:00,35.62,35.78,35.44,35.46,135194.0,34.3196,34.4738,34.1462,34.1654,135194.0
2022-03-16 13:10:00,35.45,35.47,35.31,35.35,140770.0,34.1558,34.1751,34.0209,34.0595,140770.0
2022-03-16 13:20:00,35.34,35.41,35.26,35.36,165168.0,34.0498,34.1173,33.9727,34.0691,165168.0
2022-03-16 13:30:00,35.36,35.42,35.22,35.37,167523.0,34.0691,34.1269,33.9342,34.0787,167523.0
2022-03-16 13:40:00,35.39,35.48,35.33,35.4,123763.0,34.098,34.1847,34.0402,34.1076,123763.0
2022-03-16 13:50:00,35.4,35.43,35.18,35.26,83910.0,34.1076,34.1365,33.8957,33.9727,83910.0
2022-03-16 14:00:00,35.24,35.32,34.99,35.0,172542.0,33.9535,34.0306,33.7126,33.7222,172542.0
2022-03-16 14:10:00,35.0,35.22,34.99,35.22,175515.0,33.7222,33.9342,33.7126,33.9342,175515.0
2022-03-16 14:20:00,35.23,35.27,34.99,35.0,148335.0,33.9438,33.9824,33.7126,33.7222,148335.0
2022-03-16 14:30:00,35.0,35.25,34.81,35.23,315194.0,33.7222,33.9631,33.5392,33.9438,315194.0
2022-03-16 14:40:00,35.24,35.75,35.22,35.71,205845.0,33.9535,34.4449,33.9342,34.4063,205845.0
2022-03-16 14:50:00,35.7,36.0,35.63,35.92,262481.0,34.3967,34.6857,34.3292,34.6086,262481.0
2022-03-16 15:00:00,35.93,36.11,35.81,35.97,378098.0,34.6183,34.7917,34.5027,34.6568,378098.0
2022-03-16 15:10:00,35.97,36.23,35.89,36.22,330293.0,34.6568,34.9073,34.5797,34.8977,330293.0
2022-03-16 15:20:00,36.22,36.34,36.18,36.25,362084.0,34.8977,35.0133,34.8592,34.9266,362084.0
2022-03-16 15:30:00,36.26,36.27,35.96,36.12,324162.0,34.9362,34.9459,34.6472,34.8013,324162.0
2022-03-16 15:40:00,36.11,36.38,36.1,36.36,512195.0,34.7917,35.0519,34.7821,35.0326,512195.0
2022-03-16 15:50:00,36.36,36.55,36.34,36.54,989504.0,35.0326,35.2156,35.0133,35.206,989504.0
2022-03-17 09:30:00,35.95,36.43,35.53,36.43,480804.0,34.6376,35.1,34.2329,35.1,480804.0
2022-03-17 09:40:00,36.42,37.44,36.32,36.75,735367.0,35.0904,36.0732,34.994,35.4083,735367.0
2022-03-17 09:50:00,36.73,37.07,36.6,37.01,269221.0,35.3891,35.7167,35.2638,35.6589,269221.0
2022-03-17 10:00:00,36.99,37.16,36.73,36.98,251468.0,35.6396,35.8034,35.3891,35.6299,251468.0
2022-03-17 10:10:00,36.97,37.06,36.49,36.53,212011.0,35.6203,35.707,35.1578,35.1964,212011.0
2022-03-17 10:20:00,36.52,36.89,36.52,36.87,204621.0,35.1867,35.5432,35.1867,35.524,204621.0
2022-03-17 10:30:00,36.91,36.95,36.39,36.45,195044.0,35.5625,35.601,35.0615,35.1193,195044.0
2022-03-17 10:40:00,36.47,36.52,36.15,36.31,270938.0,35.1386,35.1867,34.8302,34.9844,270938.0
2022-03-17 10:50:00,36.31,36.41,36.01,36.13,281567.0,34.9844,35.0808,34.6954,34.811,281567.0
2022-03-17 11:00:00,36.12,36.27,36.05,36.26,157571.0,34.8013,34.9459,34.7339,34.9362,157571.0
2022-03-17 11:10:00,36.24,36.36,36.15,36.31,148105.0,34.917,35.0326,34.8302,34.9844,148105.0
2022-03-17 11:20:00,36.3,36.5,36.29,36.47,164192.0,34.9748,35.1675,34.9651,35.1386,164192.0
2022-03-17 11:30:00,36.45,36.5,36.35,36.5,111201.0,35.1193,35.1675,35.0229,35.1675,111201.0
2022-03-17 11:40:00,36.5,36.55,36.36,36.37,267016.0,35.1675,35.2156,35.0326,35.0422,267016.0
2022-03-17 11:50:00,36.37,36.67,36.3,36.6,171260.0,35.0422,35.3313,34.9748,35.2638,171260.0
2022-03-17 12:00:00,36.6,36.84,36.57,36.77,139655.0,35.2638,35.4951,35.2349,35.4276,139655.0
2022-03-17 12:10:00,36.76,36.96,36.7,36.87,249327.0,35.418,35.6107,35.3602,35.524,249327.0
2022-03-17 12:20:00,36.89,36.95,36.83,36.88,155217.0,35.5432,35.601,35.4854,35.5336,155217.0
2022-03-17 12:30:00,36.87,36.93,36.67,36.7,92751.0,35.524,35.5818,35.3313,35.3602,92751.0
2022-03-17 12:40:00,36.7,36.81,36.64,36.68,82640.0,35.3602,35.4662,35.3024,35.3409,82640.0
2022-03-17 12:50:00,36.68,36.81,36.6,36.77,89937.0,35.3409,35.4662,35.2638,35.4276,89937.0
2022-03-17 13:00:00,36.75,36.79,36.62,36.67,58507.0,35.4083,35.4469,35.2831,35.3313,58507.0
2022-03-17 13:10:00,36.67,36.74,36.6,36.71,76613.0,35.3313,35.3987,35.2638,35.3698,76613.0
2022-03-17 13:20:00,36.71,36.92,36.69,36.91,94494.0,35.3698,35.5721,35.3505,35.5625,94494.0
2022-03-17 13:30:00,36.91,36.98,36.88,36.93,86213.0,35.5625,35.6299,35.5336,35.5818,86213.0
2022-03-17 13:40:00,36.93,37.03,36.9,37.01,100426.0,35.5818,35.6781,35.5529,35.6589,100426.0
2022-03-17 13:50:00,37.01,37.1,36.99,37.07,99612.0,35.6589,35.7456,35.6396,35.7167,99612.0
2022-03-17 14:00:00,37.07,37.2,37.01,37.18,122094.0,35.7167,35.8419,35.6589,35.8226,122094.0
2022-03-17 14:10:00,37.19,37.24,37.13,37.15,118589.0,35.8323,35.8805,35.7745,35.7937,118589.0
2022-03-17 14:20:00,37.16,37.28,37.06,37.07,134511.0,35.8034,35.919,35.707,35.7167,134511.0
2022-03-17 14:30:00,37.07,37.16,37.04,37.12,130406.0,35.7167,35.8034,35.6878,35.7648,130406.0
2022-03-17 14:40:00,37.12,37.14,37.04,37.14,138514.0,35.7648,35.7841,35.6878,35.7841,138514.0
2022-03-17 14:50:00,37.14,37.14,37.04,37.09,88718.0,35.7841,35.7841,35.6878,35.7359,88718.0
2022-03-17 15:00:00,37.09,37.2,37.07,37.09,105310.0,35.7359,35.8419,35.7167,35.7359,105310.0
2022-03-17 15:10:00,37.1,37.12,36.96,37.01,125632.0,35.7456,35.7648,35.6107,35.6589,125632.0
2022-03-17 15:20:00,37.0,37.04,36.91,37.04,169419.0,35.6492,35.6878,35.5625,35.6878,169419.0
2022-03-17 15:30:00,37.04,37.12,37.04,37.07,168737.0,35.6878,35.7648,35.6878,35.7167,168737.0
2022-03-17 15:40:00,37.06,37.3,37.06,37.27,392078.0,35.707,35.9383,35.707,35.9094,392078.0
2022-03-17 15:50:00,37.26,37.38,37.24,37.38,711658.0,35.8997,36.0153,35.8805,36.0153,711658.0
2022-03-18 09:30:00,36.97,37.49,36.77,37.34,609892.0,35.6203,36.1213,35.4276,35.9768,609892.0
2022-03-18 09:40:00,37.34,37.89,37.31,37.82,222745.0,35.9768,36.5067,35.9479,36.4393,222745.0
2022-03-18 09:50:00,37.81,38.23,37.67,38.16,215471.0,36.4296,36.8343,36.2948,36.7669,215471.0
2022-03-18 10:00:00,38.18,38.88,38.07,38.8,372365.0,36.7861,37.4606,36.6802,37.3835,372365.0
2022-03-18 10:10:00,38.8,38.88,38.52,38.62,247002.0,37.3835,37.4606,37.1137,37.2101,247002.0
2022-03-18 10:20:00,38.59,38.78,38.51,38.66,177900.0,37.1812,37.3642,37.1041,37.2486,177900.0
2022-03-18 10:30:00,38.66,38.75,38.29,38.45,228862.0,37.2486,37.3353,36.8921,37.0463,228862.0
2022-03-18 10:40:00,38.43,38.74,38.31,38.59,210565.0,37.027,37.3257,36.9114,37.1812,210565.0
2022-03-18 10:50:00,38.57,38.87,38.45,38.81,369204.0,37.1619,37.4509,37.0463,37.3931,369204.0
2022-03-18 11:00:00,38.79,38.91,38.69,38.73,219178.0,37.3739,37.4895,37.2775,37.3161,219178.0
2022-03-18 11:10:00,38.73,38.86,38.6,38.86,215432.0,37.3161,37.4413,37.1908,37.4413,215432.0
2022-03-18 11:20:00,38.87,38.87,38.51,38.67,205186.0,37.4509,37.4509,37.1041,37.2582,205186.0
2022-03-18 11:30:00,38.68,38.99,38.67,38.84,165814.0,37.2679,37.5666,37.2582,37.422,165814.0
2022-03-18 11:40:00,38.84,38.94,38.74,38.8,145301.0,37.422,37.5184,37.3257,37.3835,145301.0
2022-03-18 11:50:00,38.8,38.96,38.71,38.8,132479.0,37.3835,37.5377,37.2968,37.3835,132479.0
2022-03-18 12:00:00,38.81,38.96,38.77,38.9,105788.0,37.3931,37.5377,37.3546,37.4799,105788.0
2022-03-18 12:10:00,38.9,39.1,38.89,39.09,149417.0,37.4799,37.6726,37.4702,37.6629,149417.0
2022-03-18 12:20:00,39.09,39.15,39.0,39.05,129495.0,37.6629,37.7207,37.5762,37.6244,129495.0
2022-03-18 12:30:00,39.04,39.2,39.03,39.15,179200.0,37.6147,37.7689,37.6051,37.7207,179200.0
2022-03-18 12:40:00,39.15,39.3,39.14,39.2,151236.0,37.7207,37.8652,37.7111,37.7689,151236.0
2022-03-18 12:50:00,39.21,39.29,39.12,39.21,118523.0,37.7785,37.8556,37.6918,37.7785,118523.0
2022-03-18 13:00:00,39.21,39.24,39.1,39.12,112444.0,37.7785,37.8074,37.6726,37.6918,112444.0
2022-03-18 13:10:00,39.1,39.14,38.94,38.98,171902.0,37.6726,37.7111,37.5184,37.5569,171902.0
2022-03-18 13:20:00,38.97,38.97,38.81,38.95,126457.0,37.5473,37.5473,37.3931,37.528,126457.0
2022-03-18 13:30:00,38.95,39.03,38.88,39.01,114244.0,37.528,37.6051,37.4606,37.5858,114244.0
2022-03-18 13:40:00,39.0,39.03,38.87,38.91,100429.0,37.5762,37.6051,37.4509,37.4895,100429.0
2022-03-18 13:50:00,38.91,38.99,38.88,38.99,83276.0,37.4895,37.5666,37.4606,37.5666,83276.0
2022-03-18 14:00:00,38.99,39.09,38.94,38.96,92185.0,37.5666,37.6629,37.5184,37.5377,92185.0
2022-03-18 14:10:00,38.96,39.09,38.94,38.99,76672.0,37.5377,37.6629,37.5184,37.5666,76672.0
2022-03-18 14:20:00,39.0,39.02,38.77,38.83,92935.0,37.5762,37.5955,37.3546,37.4124,92935.0
2022-03-18 14:30:00,38.84,39.01,38.79,39.0,140728.0,37.422,37.5858,37.3739,37.5762,140728.0
2022-03-18 14:40:00,39.0,39.01,38.82,38.89,109189.0,37.5762,37.5858,37.4028,37.4702,109189.0
2022-03-18 14:50:00,38.9,38.96,38.87,38.92,77821.0,37.4799,37.5377,37.4509,37.4991,77821.0
2022-03-18 15:00:00,38.92,39.12,38.91,39.08,149841.0,37.4991,37.6918,37.4895,37.6533,149841.0
2022-03-18 15:10:00,39.08,39.18,39.07,39.14,114514.0,37.6533,37.7496,37.6436,37.7111,114514.0
2022-03-18 15:20:00,39.15,39.23,39.04,39.06,131773.0,37.7207,37.7978,37.6147,37.634,131773.0
2022-03-18 15:30:00,39.06,39.11,38.83,38.86,255002.0,37.634,37.6822,37.4124,37.4413,255002.0
2022-03-18 15:40:00,38.86,39.07,38.84,38.89,306989.0,37.4413,37.6436,37.422,37.4702,306989.0
2022-03-18 15:50:00,38.88,39.09,38.88,38.98,767812.0,37.4606,37.6629,37.4606,37.5569,767812.0
2022-03-21 09:30:00,38.54,38.86,38.33,38.61,202373.0,37.133,37.4413,36.9307,37.2004,202373.0
2022-03-21 09:40:00,38.62,38.81,38.05,38.1,223481.0,37.2101,37.3931,36.6609,36.7091,223481.0
2022-03-21 09:50:00,38.08,38.45,38.06,38.33,153729.0,36.6898,37.0463,36.6705,36.9307,153729.0
2022-03-21 10:00:00,38.29,38.57,38.26,38.49,171290.0,36.8921,37.1619,36.8632,37.0848,171290.0
2022-03-21 10:10:00,38.48,38.66,38.35,38.4,134374.0,37.0752,37.2486,36.9499,36.9981,134374.0
2022-03-21 10:20:00,38.4,38.4,38.11,38.13,96956.0,36.9981,36.9981,36.7187,36.738,96956.0
2022-03-21 10:30:00,38.14,38.45,38.01,38.44,86647.0,36.7476,37.0463,36.6223,37.0366,86647.0
2022-03-21 10:40:00,38.44,38.89,38.43,38.83,153112.0,37.0366,37.4702,37.027,37.4124,153112.0
2022-03-21 10:50:00,38.82,38.97,38.81,38.9,113743.0,37.4028,37.5473,37.3931,37.4799,113743.0
2022-03-21 11:00:00,38.88,38.93,38.75,38.86,146881.0,37.4606,37.5088,37.3353,37.4413,146881.0
2022-03-21 11:10:00,38.85,39.11,38.84,39.04,92833.0,37.4317,37.6822,37.422,37.6147,92833.0
2022-03-21 11:20:00,39.03,39.15,38.95,39.03,96629.0,37.6051,37.7207,37.528,37.6051,96629.0
2022-03-21 11:30:00,39.02,39.03,38.87,38.9,102814.0,37.5955,37.6051,37.4509,37.4799,102814.0
2022-03-21 11:40:00,38.91,38.93,38.74,38.84,99172.0,37.4895,37.5088,37.3257,37.422,99172.0
2022-03-21 11:50:00,38.85,38.98,38.79,38.91,63281.0,37.4317,37.5569,37.3739,37.4895,63281.0
2022-03-21 12:00:00,38.91,38.97,38.85,38.94,61358.0,37.4895,37.5473,37.4317,37.5184,61358.0
2022-03-21 12:10:00,38.93,39.05,38.91,38.98,76177.0,37.5088,37.6244,37.4895,37.5569,76177.0
2022-03-21 12:20:00,38.98,39.08,38.96,38.97,68008.0,37.5569,37.6533,37.5377,37.5473,68008.0
2022-03-21 12:30:00,38.97,38.97,38.58,38.72,124446.0,37.5473,37.5473,37.1715,37.3064,124446.0
2022-03-21 12:40:00,38.72,38.93,38.71,38.88,72808.0,37.3064,37.5088,37.2968,37.4606,72808.0
2022-03-21 12:50:00,38.89,38.89,38.66,38.68,45992.0,37.4702,37.4702,37.2486,37.2679,45992.0
2022-03-21 13:00:00,38.68,38.74,38.61,38.68,80032.0,37.2679,37.3257,37.2004,37.2679,80032.0
2022-03-21 13:10:00,38.69,38.7,38.41,38.42,78141.0,37.2775,37.2872,37.0077,37.0174,78141.0
2022-03-21 13:20:00,38.42,38.57,38.35,38.47,86844.0,37.0174,37.1619,36.9499,37.0656,86844.0
2022-03-21 13:30:00,38.45,38.61,38.44,38.51,74056.0,37.0463,37.2004,37.0366,37.1041,74056.0
2022-03-21 13:40:00,38.51,38.53,38.4,38.49,67799.0,37.1041,37.1234,36.9981,37.0848,67799.0
2022-03-21 13:50:00,38.5,38.68,38.49,38.68,42902.0,37.0945,37.2679,37.0848,37.2679,42902.0
2022-03-21 14:00:00,38.68,38.71,38.56,38.64,58509.0,37.2679,37.2968,37.1523,37.2293,58509.0
2022-03-21 14:10:00,38.63,38.63,38.38,38.45,102152.0,37.2197,37.2197,36.9788,37.0463,102152.0
2022-03-21 14:20:00,38.45,38.68,38.44,38.65,106371.0,37.0463,37.2679,37.0366,37.239,106371.0
2022-03-21 14:30:00,38.66,38.7,38.61,38.62,76973.0,37.2486,37.2872,37.2004,37.2101,76973.0
2022-03-21 14:40:00,38.6,38.72,38.59,38.64,43899.0,37.1908,37.3064,37.1812,37.2293,43899.0
2022-03-21 14:50:00,38.63,38.65,38.37,38.37,72199.0,37.2197,37.239,36.9692,36.9692,72199.0
2022-03-21 15:00:00,38.36,38.48,38.31,38.48,281456.0,36.9596,37.0752,36.9114,37.0752,281456.0
2022-03-21 15:10:00,38.48,38.62,38.45,38.48,79123.0,37.0752,37.2101,37.0463,37.0752,79123.0
2022-03-21 15:20:00,38.48,38.64,38.47,38.64,60477.0,37.0752,37.2293,37.0656,37.2293,60477.0
2022-03-21 15:30:00,38.66,38.66,38.48,38.55,129261.0,37.2486,37.2486,37.0752,37.1426,129261.0
2022-03-21 15:40:00,38.55,38.55,38.38,38.38,158386.0,37.1426,37.1426,36.9788,36.9788,158386.0
2022-03-21 15:50:00,38.39,38.7,38.39,38.67,375276.0,36.9885,37.2872,36.9885,37.2582,375276.0
2022-03-22 09:30:00,38.52,39.57,38.52,39.53,373964.0,37.1137,38.1254,37.1137,38.0869,373964.0
2022-03-22 09:40:00,39.51,39.51,38.68,38.83,232407.0,38.0676,38.0676,37.2679,37.4124,232407.0
2022-03-22 09:50:00,38.82,39.6,38.75,39.5,145693.0,37.4028,38.1543,37.3353,38.0579,145693.0
2022-03-22 10:00:00,39.52,39.71,39.36,39.52,162303.0,38.0772,38.2603,37.9231,38.0772,162303.0
2022-03-22 10:10:00,39.52,39.52,39.02,39.28,102989.0,38.0772,38.0772,37.5955,37.846,102989.0
2022-03-22 10:20:00,39.3,39.39,39.17,39.19,100371.0,37.8652,37.952,37.74,37.7593,100371.0
2022-03-22 10:30:00,39.19,39.24,38.96,38.98,178186.0,37.7593,37.8074,37.5377,37.5569,178186.0
2022-03-22 10:40:00,38.99,39.24,38.85,39.2,118631.0,37.5666,37.8074,37.4317,37.7689,118631.0
2022-03-22 10:50:00,39.2,39.2,39.0,39.06,69015.0,37.7689,37.7689,37.5762,37.634,69015.0
2022-03-22 11:00:00,39.08,39.17,38.95,39.17,88144.0,37.6533,37.74,37.528,37.74,88144.0
2022-03-22 11:10:00,39.15,39.18,39.05,39.16,35896.0,37.7207,37.7496,37.6244,37.7304,35896.0
2022-03-22 11:20:00,39.15,39.15,38.93,38.96,60684.0,37.7207,37.7207,37.5088,37.5377,60684.0
2022-03-22 11:30:00,38.96,38.99,38.85,38.97,84347.0,37.5377,37.5666,37.4317,37.5473,84347.0
2022-03-22 11:40:00,38.98,39.05,38.92,39.05,46589.0,37.5569,37.6244,37.4991,37.6244,46589.0
2022-03-22 11:50:00,39.06,39.11,38.98,39.0,84385.0,37.634,37.6822,37.5569,37.5762,84385.0
2022-03-22 12:00:00,39.01,39.07,38.88,39.05,58522.0,37.5858,37.6436,37.4606,37.6244,58522.0
2022-03-22 12:10:00,39.06,39.11,38.98,39.01,53322.0,37.634,37.6822,37.5569,37.5858,53322.0
2022-03-22 12:20:00,39.01,39.02,38.93,38.97,81623.0,37.5858,37.5955,37.5088,37.5473,81623.0
2022-03-22 12:30:00,38.98,39.03,38.85,38.9,66321.0,37.5569,37.6051,37.4317,37.4799,66321.0
2022-03-22 12:40:00,38.89,39.11,38.83,39.1,97996.0,37.4702,37.6822,37.4124,37.6726,97996.0
2022-03-22 12:50:00,39.1,39.21,39.09,39.17,55033.0,37.6726,37.7785,37.6629,37.74,55033.0
2022-03-22 13:00:00,39.16,39.4,39.14,39.39,86964.0,37.7304,37.9616,37.7111,37.952,86964.0
2022-03-22 13:10:00,39.4,39.52,39.32,39.4,123472.0,37.9616,38.0772,37.8845,37.9616,123472.0
2022-03-22 13:20:00,39.41,39.44,39.3,39.43,48499.0,37.9712,38.0001,37.8652,37.9905,48499.0
2022-03-22 13:30:00,39.44,39.48,39.39,39.42,61425.0,38.0001,38.0387,37.952,37.9809,61425.0
2022-03-22 13:40:00,39.41,39.44,39.29,39.34,79119.0,37.9712,38.0001,37.8556,37.9038,79119.0
2022-03-22 13:50:00,39.35,39.39,39.33,39.38,46970.0,37.9134,37.952,37.8942,37.9423,46970.0
2022-03-22 14:00:00,39.39,39.39,39.26,39.36,42097.0,37.952,37.952,37.8267,37.9231,42097.0
2022-03-22 14:10:00,39.36,39.58,39.36,39.57,63990.0,37.9231,38.135,37.9231,38.1254,63990.0
2022-03-22 14:20:00,39.56,39.56,39.32,39.39,40480.0,38.1158,38.1158,37.8845,37.952,40480.0
2022-03-22 14:30:00,39.39,39.44,39.31,39.41,32942.0,37.952,38.0001,37.8749,37.9712,32942.0
2022-03-22 14:40:00,39.4,39.42,39.28,39.31,55948.0,37.9616,37.9809,37.846,37.8749,55948.0
2022-03-22 14:50:00,39.32,39.43,39.3,39.4,36184.0,37.8845,37.9905,37.8652,37.9616,36184.0
2022-03-22 15:00:00,39.4,39.42,39.29,39.34,69312.0,37.9616,37.9809,37.8556,37.9038,69312.0
2022-03-22 15:10:00,39.34,39.38,39.21,39.23,81056.0,37.9038,37.9423,37.7785,37.7978,81056.0
2022-03-22 15:20:00,39.23,39.25,39.1,39.13,68407.0,37.7978,37.8171,37.6726,37.7015,68407.0
2022-03-22 15:30:00,39.12,39.13,39.02,39.07,129543.0,37.6918,37.7015,37.5955,37.6436,129543.0
2022-03-22 15:40:00,39.07,39.18,39.02,39.15,144956.0,37.6436,37.7496,37.5955,37.7207,144956.0
2022-03-22 15:50:00,39.15,39.18,38.95,39.03,342906.0,37.7207,37.7496,37.528,37.6051,342906.0
2022-03-23 09:30:00,38.6,39.12,38.54,38.74,154820.0,37.1908,37.6918,37.133,37.3257,154820.0
2022-03-23 09:40:00,38.73,38.99,38.59,38.63,160487.0,37.3161,37.5666,37.1812,37.2197,160487.0
2022-03-23 09:50:00,38.6,38.71,38.41,38.52,103186.0,37.1908,37.2968,37.0077,37.1137,103186.0
2022-03-23 10:00:00,38.51,38.63,38.3,38.5,118111.0,37.1041,37.2197,36.9018,37.0945,118111.0
2022-03-23 10:10:00,38.5,38.66,38.36,38.63,74702.0,37.0945,37.2486,36.9596,37.2197,74702.0
2022-03-23 10:20:00,38.63,38.67,38.42,38.49,80112.0,37.2197,37.2582,37.0174,37.0848,80112.0
2022-03-23 10:30:00,38.52,38.62,38.47,38.55,59032.0,37.1137,37.2101,37.0656,37.1426,59032.0
2022-03-23 10:40:00,38.56,38.6,38.38,38.43,61361.0,37.1523,37.1908,36.9788,37.027,61361.0
2022-03-23 10:50:00,38.45,38.56,38.43,38.48,53943.0,37.0463,37.1523,37.027,37.0752,53943.0
2022-03-23 11:00:00,38.48,38.57,38.4,38.4,63956.0,37.0752,37.1619,36.9981,36.9981,63956.0
2022-03-23 11:10:00,38.39,38.43,38.33,38.4,85347.0,36.9885,37.027,36.9307,36.9981,85347.0
2022-03-23 11:20:00,38.4,38.56,38.39,38.5,93655.0,36.9981,37.1523,36.9885,37.0945,93655.0
2022-03-23 11:30:00,38.51,38.73,38.47,38.64,73568.0,37.1041,37.3161,37.0656,37.2293,73568.0
2022-03-23 11:40:00,38.65,38.74,38.59,38.71,51617.0,37.239,37.3257,37.1812,37.2968,51617.0
2022-03-23 11:50:00,38.71,38.79,38.68,38.73,57405.0,37.2968,37.3739,37.2679,37.3161,57405.0
2022-03-23 12:00:00,38.73,38.79,38.56,38.56,70610.0,37.3161,37.3739,37.1523,37.1523,70610.0
2022-03-23 12:10:00,38.55,38.78,38.5,38.78,100103.0,37.1426,37.3642,37.0945,37.3642,100103.0
2022-03-23 12:20:00,38.77,38.81,38.69,38.74,43875.0,37.3546,37.3931,37.2775,37.3257,43875.0
2022-03-23 12:30:00,38.74,38.8,38.62,38.69,54713.0,37.3257,37.3835,37.2101,37.2775,54713.0
2022-03-23 12:40:00,38.68,38.68,38.42,38.55,110340.0,37.2679,37.2679,37.0174,37.1426,110340.0
2022-03-23 12:50:00,38.55,38.72,38.53,38.71,28545.0,37.1426,37.3064,37.1234,37.2968,28545.0
2022-03-23 13:00:00,38.7,38.7,38.52,38.56,45333.0,37.2872,37.2872,37.1137,37.1523,45333.0
2022-03-23 13:10:00,38.56,38.63,38.5,38.51,41363.0,37.1523,37.2197,37.0945,37.1041,41363.0
2022-03-23 13:20:00,38.5,38.51,38.35,38.36,118074.0,37.0945,37.1041,36.9499,36.9596,118074.0
2022-03-23 13:30:00,38.36,38.44,38.33,38.38,49397.0,36.9596,37.0366,36.9307,36.9788,49397.0
2022-03-23 13:40:00,38.38,38.38,38.23,38.25,90721.0,36.9788,36.9788,36.8343,36.8536,90721.0
2022-03-23 13:50:00,38.26,38.39,38.21,38.38,71403.0,36.8632,36.9885,36.815,36.9788,71403.0
2022-03-23 14:00:00,38.37,38.4,38.22,38.27,62202.0,36.9692,36.9981,36.8247,36.8729,62202.0
2022-03-23 14:10:00,38.27,38.27,38.05,38.1,257888.0,36.8729,36.8729,36.6609,36.7091,257888.0
2022-03-23 14:20:00,38.1,38.19,38.07,38.18,76553.0,36.7091,36.7958,36.6802,36.7861,76553.0
2022-03-23 14:30:00,38.18,38.28,38.15,38.27,60785.0,36.7861,36.8825,36.7572,36.8729,60785.0
2022-03-23 14:40:00,38.28,38.31,38.25,38.27,47411.0,36.8825,36.9114,36.8536,36.8729,47411.0
2022-03-23 14:50:00,38.27,38.27,38.14,38.16,71402.0,36.8729,36.8729,36.7476,36.7669,71402.0
2022-03-23 15:00:00,38.16,38.25,38.11,38.12,58518.0,36.7669,36.8536,36.7187,36.7283,58518.0
2022-03-23 15:10:00,38.11,38.17,38.06,38.09,67950.0,36.7187,36.7765,36.6705,36.6994,67950.0
2022-03-23 15:20:00,38.08,38.2,38.07,38.19,77718.0,36.6898,36.8054,36.6802,36.7958,77718.0
2022-03-23 15:30:00,38.18,38.28,38.17,38.21,129407.0,36.7861,36.8825,36.7765,36.815,129407.0
2022-03-23 15:40:00,38.21,38.31,38.15,38.24,172842.0,36.815,36.9114,36.7572,36.8439,172842.0
2022-03-23 15:50:00,38.25,38.25,38.14,38.17,465919.0,36.8536,36.8536,36.7476,36.7765,465919.0
2022-03-24 09:30:00,38.73,39.14,38.27,38.83,283782.0,37.3161,37.7111,36.8729,37.4124,283782.0
2022-03-24 09:40:00,38.83,39.39,38.66,38.68,367429.0,37.4124,37.952,37.2486,37.2679,367429.0
2022-03-24 09:50:00,38.66,39.02,38.59,38.96,115738.0,37.2486,37.5955,37.1812,37.5377,115738.0
2022-03-24 10:00:00,38.97,39.32,38.93,38.98,136310.0,37.5473,37.8845,37.5088,37.5569,136310.0
2022-03-24 10:10:00,38.98,39.01,38.68,38.75,87537.0,37.5569,37.5858,37.2679,37.3353,87537.0
2022-03-24 10:20:00,38.76,39.03,38.76,39.01,93510.0,37.345,37.6051,37.345,37.5858,93510.0
2022-03-24 10:30:00,39.0,39.25,38.89,39.13,100281.0,37.5762,37.8171,37.4702,37.7015,100281.0
2022-03-24 10:40:00,39.12,39.24,39.02,39.19,98779.0,37.6918,37.8074,37.5955,37.7593,98779.0
2022-03-24 10:50:00,39.18,39.34,39.12,39.26,90440.0,37.7496,37.9038,37.6918,37.8267,90440.0
2022-03-24 11:00:00,39.26,39.52,39.21,39.48,149672.0,37.8267,38.0772,37.7785,38.0387,149672.0
2022-03-24 11:10:00,39.48,39.56,39.41,39.54,81049.0,38.0387,38.1158,37.9712,38.0965,81049.0
2022-03-24 11:20:00,39.54,39.72,39.53,39.63,69986.0,38.0965,38.2699,38.0869,38.1832,69986.0
2022-03-24 11:30:00,39.65,39.77,39.62,39.66,105669.0,38.2025,38.3181,38.1736,38.2121,105669.0
2022-03-24 11:40:00,39.66,39.75,39.62,39.63,61550.0,38.2121,38.2988,38.1736,38.1832,61550.0
2022-03-24 11:50:00,39.62,39.69,39.59,39.6,63214.0,38.1736,38.241,38.1447,38.1543,63214.0
2022-03-24 12:00:00,39.6,39.66,39.46,39.47,89123.0,38.1543,38.2121,38.0194,38.029,89123.0
2022-03-24 12:10:00,39.47,39.55,39.43,39.46,65345.0,38.029,38.1061,37.9905,38.0194,65345.0
2022-03-24 12:20:00,39.47,39.6,39.35,39.38,47073.0,38.029,38.1543,37.9134,37.9423,47073.0
2022-03-24 12:30:00,39.37,39.39,39.24,39.34,68561.0,37.9327,37.952,37.8074,37.9038,68561.0
2022-03-24 12:40:00,39.33,39.37,39.28,39.29,33970.0,37.8942,37.9327,37.846,37.8556,33970.0
2022-03-24 12:50:00,39.29,39.41,39.28,39.41,42586.0,37.8556,37.9712,37.846,37.9712,42586.0
2022-03-24 13:00:00,39.4,39.51,39.32,39.33,72244.0,37.9616,38.0676,37.8845,37.8942,72244.0
2022-03-24 13:10:00,39.33,39.44,39.31,39.44,34528.0,37.8942,38.0001,37.8749,38.0001,34528.0
2022-03-24 13:20:00,39.43,39.45,39.32,39.42,87034.0,37.9905,38.0098,37.8845,37.9809,87034.0
2022-03-24 13:30:00,39.41,39.58,39.39,39.55,75071.0,37.9712,38.135,37.952,38.1061,75071.0
2022-03-24 13:40:00,39.55,39.6,39.42,39.43,72538.0,38.1061,38.1543,37.9809,37.9905,72538.0
2022-03-24 13:50:00,39.43,39.45,39.32,39.33,54757.0,37.9905,38.0098,37.8845,37.8942,54757.0
2022-03-24 14:00:00,39.34,39.51,39.33,39.39,190938.0,37.9038,38.0676,37.8942,37.952,190938.0
2022-03-24 14:10:00,39.4,39.56,39.34,39.54,160058.0,37.9616,38.1158,37.9038,38.0965,160058.0
2022-03-24 14:20:00,39.55,39.65,39.47,39.65,118704.0,38.1061,38.2025,38.029,38.2025,118704.0
2022-03-24 14:30:00,39.65,39.68,39.55,39.58,78725.0,38.2025,38.2314,38.1061,38.135,78725.0
2022-03-24 14:40:00,39.57,39.57,39.46,39.48,72011.0,38.1254,38.1254,38.0194,38.0387,72011.0
2022-03-24 14:50:00,39.48,39.54,39.47,39.51,73888.0,38.0387,38.0965,38.029,38.0676,73888.0
2022-03-24 15:00:00,39.5,39.62,39.47,39.54,182811.0,38.0579,38.1736,38.029,38.0965,182811.0
2022-03-24 15:10:00,39.53,39.55,39.49,39.54,81760.0,38.0869,38.1061,38.0483,38.0965,81760.0
2022-03-24 15:20:00,39.54,39.6,39.49,39.58,82378.0,38.0965,38.1543,38.0483,38.135,82378.0
2022-03-24 15:30:00,39.58,39.6,39.53,39.55,138840.0,38.135,38.1543,38.0869,38.1061,138840.0
2022-03-24 15:40:00,39.55,39.69,39.54,39.66,255875.0,38.1061,38.241,38.0965,38.2121,255875.0
2022-03-24 15:50:00,39.65,39.77,39.65,39.72,526756.0,38.2025,38.3181,38.2025,38.2699,526756.0
2022-03-25 09:30:00,39.75,39.8,39.13,39.18,172717.0,38.2988,38.347,37.7015,37.7496,172717.0
2022-03-25 09:40:00,39.19,39.62,39.18,39.45,156438.0,37.7593,38.1736,37.7496,38.0098,156438.0
2022-03-25 09:50:00,39.44,39.71,39.26,39.27,112647.0,38.0001,38.2603,37.8267,37.8363,112647.0
2022-03-25 10:00:00,39.3,39.53,39.24,39.45,123768.0,37.8652,38.0869,37.8074,38.0098,123768.0
2022-03-25 10:10:00,39.44,39.46,39.25,39.32,62257.0,38.0001,38.0194,37.8171,37.8845,62257.0
2022-03-25 10:20:00,39.33,39.55,39.33,39.41,92627.0,37.8942,38.1061,37.8942,37.9712,92627.0
2022-03-25 10:30:00,39.4,39.62,39.4,39.58,116394.0,37.9616,38.1736,37.9616,38.135,116394.0
2022-03-25 10:40:00,39.57,39.68,39.55,39.64,98558.0,38.1254,38.2314,38.1061,38.1928,98558.0
2022-03-25 10:50:00,39.64,39.73,39.64,39.69,73702.0,38.1928,38.2796,38.1928,38.241,73702.0
2022-03-25 11:00:00,39.69,39.69,39.32,39.33,82863.0,38.241,38.241,37.8845,37.8942,82863.0
2022-03-25 11:10:00,39.33,39.36,39.2,39.29,95534.0,37.8942,37.9231,37.7689,37.8556,95534.0
2022-03-25 11:20:00,39.28,39.29,38.93,39.04,84571.0,37.846,37.8556,37.5088,37.6147,84571.0
2022-03-25 11:30:00,39.04,39.15,38.94,39.08,76268.0,37.6147,37.7207,37.5184,37.6533,76268.0
2022-03-25 11:40:00,39.08,39.16,39.05,39.05,59827.0,37.6533,37.7304,37.6244,37.6244,59827.0
2022-03-25 11:50:00,39.06,39.12,38.94,38.95,94760.0,37.634,37.6918,37.5184,37.528,94760.0
2022-03-25 12:00:00,38.96,39.11,38.95,39.05,93464.0,37.5377,37.6822,37.528,37.6244,93464.0
2022-03-25 12:10:00,39.04,39.11,39.02,39.08,64887.0,37.6147,37.6822,37.5955,37.6533,64887.0
2022-03-25 12:20:00,39.08,39.1,38.96,39.08,70891.0,37.6533,37.6726,37.5377,37.6533,70891.0
2022-03-25 12:30:00,39.08,39.11,39.0,39.01,53601.0,37.6533,37.6822,37.5762,37.5858,53601.0
2022-03-25 12:40:00,39.02,39.12,39.01,39.11,76418.0,37.5955,37.6918,37.5858,37.6822,76418.0
2022-03-25 12:50:00,39.09,39.24,39.09,39.21,54337.0,37.6629,37.8074,37.6629,37.7785,54337.0
2022-03-25 13:00:00,39.21,39.3,39.16,39.24,146290.0,37.7785,37.8652,37.7304,37.8074,146290.0
2022-03-25 13:10:00,39.23,39.27,39.1,39.25,58962.0,37.7978,37.8363,37.6726,37.8171,58962.0
2022-03-25 13:20:00,39.26,39.27,39.04,39.1,52068.0,37.8267,37.8363,37.6147,37.6726,52068.0
2022-03-25 13:30:00,39.1,39.21,39.09,39.18,50648.0,37.6726,37.7785,37.6629,37.7496,50648.0
2022-03-25 13:40:00,39.18,39.18,39.1,39.14,43353.0,37.7496,37.7496,37.6726,37.7111,43353.0
2022-03-25 13:50:00,39.15,39.28,39.11,39.27,69408.0,37.7207,37.846,37.6822,37.8363,69408.0
2022-03-25 14:00:00,39.27,39.3,39.22,39.23,83730.0,37.8363,37.8652,37.7882,37.7978,83730.0
2022-03-25 14:10:00,39.23,39.24,39.12,39.16,66223.0,37.7978,37.8074,37.6918,37.7304,66223.0
2022-03-25 14:20:00,39.16,39.33,39.16,39.32,66925.0,37.7304,37.8942,37.7304,37.8845,66925.0
2022-03-25 14:30:00,39.32,39.42,39.27,39.34,92988.0,37.8845,37.9809,37.8363,37.9038,92988.0
2022-03-25 14:40:00,39.34,39.35,39.25,39.28,59751.0,37.9038,37.9134,37.8171,37.846,59751.0
2022-03-25 14:50:00,39.28,39.32,39.22,39.3,40972.0,37.846,37.8845,37.7882,37.8652,40972.0
2022-03-25 15:00:00,39.3,39.32,39.14,39.14,43190.0,37.8652,37.8845,37.7111,37.7111,43190.0
2022-03-25 15:10:00,39.15,39.23,39.13,39.14,64332.0,37.7207,37.7978,37.7015,37.7111,64332.0
2022-03-25 15:20:00,39.14,39.14,39.01,39.03,49297.0,37.7111,37.7111,37.5858,37.6051,49297.0
2022-03-25 15:30:00,39.02,39.11,38.98,39.03,162255.0,37.5955,37.6822,37.5569,37.6051,162255.0
2022-03-25 15:40:00,39.03,39.17,39.02,39.15,148910.0,37.6051,37.74,37.5955,37.7207,148910.0
2022-03-25 15:50:00,39.15,39.23,39.14,39.19,244032.0,37.7207,37.7978,37.7111,37.7593,244032.0
2022-03-28 09:30:00,39.04,39.32,38.76,39.19,268028.0,37.6147,37.8845,37.345,37.7593,268028.0
2022-03-28 09:40:00,39.17,39.18,38.85,38.94,107471.0,37.74,37.7496,37.4317,37.5184,107471.0
2022-03-28 09:50:00,38.96,39.12,38.82,38.91,121465.0,37.5377,37.6918,37.4028,37.4895,121465.0
2022-03-28 10:00:00,38.88,38.89,38.53,38.74,103014.0,37.4606,37.4702,37.1234,37.3257,103014.0
2022-03-28 10:10:00,38.79,38.82,38.56,38.67,82302.0,37.3739,37.4028,37.1523,37.2582,82302.0
2022-03-28 10:20:00,38.66,38.67,38.53,38.59,98197.0,37.2486,37.2582,37.1234,37.1812,98197.0
2022-03-28 10:30:00,38.59,38.7,38.44,38.47,141678.0,37.1812,37.2872,37.0366,37.0656,141678.0
2022-03-28 10:40:00,38.48,38.56,38.44,38.5,121847.0,37.0752,37.1523,37.0366,37.0945,121847.0
2022-03-28 10:50:00,38.46,38.53,38.41,38.51,72915.0,37.0559,37.1234,37.0077,37.1041,72915.0
2022-03-28 11:00:00,38.52,38.56,38.31,38.38,79707.0,37.1137,37.1523,36.9114,36.9788,79707.0
2022-03-28 11:10:00,38.38,38.55,38.35,38.55,76752.0,36.9788,37.1426,36.9499,37.1426,76752.0
2022-03-28 11:20:00,38.52,38.55,38.37,38.47,69179.0,37.1137,37.1426,36.9692,37.0656,69179.0
2022-03-28 11:30:00,38.47,38.49,38.25,38.29,89621.0,37.0656,37.0848,36.8536,36.8921,89621.0
2022-03-28 11:40:00,38.29,38.37,38.25,38.27,44396.0,36.8921,36.9692,36.8536,36.8729,44396.0
2022-03-28 11:50:00,38.27,38.31,38.22,38.23,67933.0,36.8729,36.9114,36.8247,36.8343,67933.0
2022-03-28 12:00:00,38.23,38.34,38.19,38.19,56142.0,36.8343,36.9403,36.7958,36.7958,56142.0
2022-03-28 12:10:00,38.19,38.21,38.08,38.1,95864.0,36.7958,36.815,36.6898,36.7091,95864.0
2022-03-28 12:20:00,38.1,38.29,38.1,38.27,60430.0,36.7091,36.8921,36.7091,36.8729,60430.0
2022-03-28 12:30:00,38.28,38.41,38.28,38.34,73147.0,36.8825,37.0077,36.8825,36.9403,73147.0
2022-03-28 12:40:00,38.34,38.39,38.27,38.3,34808.0,36.9403,36.9885,36.8729,36.9018,34808.0
2022-03-28 12:50:00,38.3,38.42,38.3,38.36,37623.0,36.9018,37.0174,36.9018,36.9596,37623.0
2022-03-28 13:00:00,38.37,38.46,38.34,38.39,37807.0,36.9692,37.0559,36.9403,36.9885,37807.0
2022-03-28 13:10:00,38.37,38.42,38.33,38.36,39505.0,36.9692,37.0174,36.9307,36.9596,39505.0
2022-03-28 13:20:00,38.37,38.61,38.36,38.54,72831.0,36.9692,37.2004,36.9596,37.133,72831.0
2022-03-28 13:30:00,38.53,38.62,38.47,38.49,49359.0,37.1234,37.2101,37.0656,37.0848,49359.0
2022-03-28 13:40:00,38.49,38.53,38.41,38.5,44998.0,37.0848,37.1234,37.0077,37.0945,44998.0
2022-03-28 13:50:00,38.51,38.52,38.45,38.52,29596.0,37.1041,37.1137,37.0463,37.1137,29596.0
2022-03-28 14:00:00,38.52,38.56,38.46,38.52,34584.0,37.1137,37.1523,37.0559,37.1137,34584.0
2022-03-28 14:10:00,38.53,38.56,38.39,38.41,29312.0,37.1234,37.1523,36.9885,37.0077,29312.0
2022-03-28 14:20:00,38.41,38.5,38.39,38.47,48015.0,37.0077,37.0945,36.9885,37.0656,48015.0
2022-03-28 14:30:00,38.46,38.52,38.43,38.52,57607.0,37.0559,37.1137,37.027,37.1137,57607.0
2022-03-28 14:40:00,38.51,38.6,38.46,38.58,58068.0,37.1041,37.1908,37.0559,37.1715,58068.0
2022-03-28 14:50:00,38.59,38.71,38.59,38.69,59904.0,37.1812,37.2968,37.1812,37.2775,59904.0
2022-03-28 15:00:00,38.69,38.73,38.61,38.63,96986.0,37.2775,37.3161,37.2004,37.2197,96986.0
2022-03-28 15:10:00,38.63,38.66,38.57,38.61,68027.0,37.2197,37.2486,37.1619,37.2004,68027.0
2022-03-28 15:20:00,38.61,38.69,38.58,38.66,90420.0,37.2004,37.2775,37.1715,37.2486,90420.0
2022-03-28 15:30:00,38.68,38.73,38.62,38.63,88399.0,37.2679,37.3161,37.2101,37.2197,88399.0
2022-03-28 15:40:00,38.64,38.79,38.62,38.79,134724.0,37.2293,37.3739,37.2101,37.3739,134724.0
2022-03-28 15:50:00,38.79,38.9,38.7,38.9,287692.0,37.3739,37.4799,37.2872,37.4799,287692.0
2022-03-29 09:30:00,39.67,40.58,39.67,40.46,324299.0,38.2217,39.0985,38.2217,38.9829,324299.0
2022-03-29 09:40:00,40.4,40.6,40.2,40.2,179947.0,38.9251,39.1178,38.7324,38.7324,179947.0
2022-03-29 09:50:00,40.18,40.45,40.14,40.18,131796.0,38.7131,38.9733,38.6746,38.7131,131796.0
2022-03-29 10:00:00,40.18,40.2,39.83,39.86,142532.0,38.7131,38.7324,38.3759,38.4048,142532.0
2022-03-29 10:10:00,39.88,39.94,39.59,39.65,120805.0,38.4241,38.4819,38.1447,38.2025,120805.0
2022-03-29 10:20:00,39.64,40.0,39.63,39.94,108729.0,38.1928,38.5397,38.1832,38.4819,108729.0
2022-03-29 10:30:00,39.95,40.03,39.77,39.81,81119.0,38.4915,38.5686,38.3181,38.3566,81119.0
2022-03-29 10:40:00,39.83,39.85,39.66,39.79,85718.0,38.3759,38.3952,38.2121,38.3374,85718.0
2022-03-29 10:50:00,39.8,39.91,39.73,39.84,58287.0,38.347,38.453,38.2796,38.3855,58287.0
2022-03-29 11:00:00,39.83,39.89,39.61,39.67,100480.0,38.3759,38.4337,38.1639,38.2217,100480.0
2022-03-29 11:10:00,39.66,39.89,39.66,39.81,71728.0,38.2121,38.4337,38.2121,38.3566,71728.0
2022-03-29 11:20:00,39.81,39.81,39.62,39.68,50047.0,38.3566,38.3566,38.1736,38.2314,50047.0
2022-03-29 11:30:00,39.66,39.7,39.49,39.68,66431.0,38.2121,38.2506,38.0483,38.2314,66431.0
2022-03-29 11:40:00,39.68,39.75,39.61,39.72,274726.0,38.2314,38.2988,38.1639,38.2699,274726.0
2022-03-29 11:50:00,39.72,39.72,39.64,39.67,49864.0,38.2699,38.2699,38.1928,38.2217,49864.0
2022-03-29 12:00:00,39.68,39.7,39.53,39.62,49077.0,38.2314,38.2506,38.0869,38.1736,49077.0
2022-03-29 12:10:00,39.61,39.65,39.51,39.59,43898.0,38.1639,38.2025,38.0676,38.1447,43898.0
2022-03-29 12:20:00,39.59,39.63,39.5,39.61,45235.0,38.1447,38.1832,38.0579,38.1639,45235.0
2022-03-29 12:30:00,39.63,39.63,39.42,39.47,36762.0,38.1832,38.1832,37.9809,38.029,36762.0
2022-03-29 12:40:00,39.47,39.58,39.46,39.58,90571.0,38.029,38.135,38.0194,38.135,90571.0
2022-03-29 12:50:00,39.58,39.59,39.43,39.53,56678.0,38.135,38.1447,37.9905,38.0869,56678.0
2022-03-29 13:00:00,39.52,39.53,39.41,39.43,74630.0,38.0772,38.0869,37.9712,37.9905,74630.0
2022-03-29 13:10:00,39.44,39.56,39.44,39.55,29278.0,38.0001,38.1158,38.0001,38.1061,29278.0
2022-03-29 13:20:00,39.56,39.73,39.5,39.71,58652.0,38.1158,38.2796,38.0579,38.2603,58652.0
2022-03-29 13:30:00,39.73,39.75,39.67,39.7,34027.0,38.2796,38.2988,38.2217,38.2506,34027.0
2022-03-29 13:40:00,39.71,39.81,39.69,39.73,39269.0,38.2603,38.3566,38.241,38.2796,39269.0
2022-03-29 13:50:00,39.74,39.8,39.72,39.8,43375.0,38.2892,38.347,38.2699,38.347,43375.0
2022-03-29 14:00:00,39.81,39.9,39.77,39.87,67901.0,38.3566,38.4433,38.3181,38.4144,67901.0
2022-03-29 14:10:00,39.86,39.92,39.78,39.79,36097.0,38.4048,38.4626,38.3277,38.3374,36097.0
2022-03-29 14:20:00,39.79,39.89,39.76,39.86,40750.0,38.3374,38.4337,38.3085,38.4048,40750.0
2022-03-29 14:30:00,39.86,39.95,39.83,39.94,51558.0,38.4048,38.4915,38.3759,38.4819,51558.0
2022-03-29 14:40:00,39.94,39.96,39.88,39.93,37315.0,38.4819,38.5012,38.4241,38.4722,37315.0
2022-03-29 14:50:00,39.9,39.98,39.87,39.98,48011.0,38.4433,38.5204,38.4144,38.5204,48011.0
2022-03-29 15:00:00,39.97,39.98,39.79,39.96,181912.0,38.5108,38.5204,38.3374,38.5012,181912.0
2022-03-29 15:10:00,39.96,40.05,39.9,40.0,146244.0,38.5012,38.5879,38.4433,38.5397,146244.0
2022-03-29 15:20:00,40.01,40.14,40.0,40.13,107441.0,38.5493,38.6746,38.5397,38.6649,107441.0
2022-03-29 15:30:00,40.13,40.18,40.08,40.09,155067.0,38.6649,38.7131,38.6168,38.6264,155067.0
2022-03-29 15:40:00,40.09,40.14,40.05,40.08,166533.0,38.6264,38.6746,38.5879,38.6168,166533.0
2022-03-29 15:50:00,40.09,40.1,39.89,40.01,405957.0,38.6264,38.636,38.4337,38.5493,405957.0
2022-03-30 09:30:00,39.59,40.05,39.51,39.98,157787.0,38.1447,38.5879,38.0676,38.5204,157787.0
2022-03-30 09:40:00,39.96,40.5,39.96,40.48,186311.0,38.5012,39.0214,38.5012,39.0022,186311.0
2022-03-30 09:50:00,40.5,40.5,40.22,40.27,132484.0,39.0214,39.0214,38.7517,38.7998,132484.0
2022-03-30 10:00:00,40.28,40.47,40.05,40.12,83846.0,38.8095,38.9925,38.5879,38.6553,83846.0
2022-03-30 10:10:00,40.11,40.15,39.89,39.96,82907.0,38.6457,38.6842,38.4337,38.5012,82907.0
2022-03-30 10:20:00,39.97,40.07,39.89,40.02,66233.0,38.5108,38.6071,38.4337,38.559,66233.0
2022-03-30 10:30:00,40.02,40.04,39.85,40.02,82432.0,38.559,38.5782,38.3952,38.559,82432.0
2022-03-30 10:40:00,40.03,40.03,39.86,39.89,59610.0,38.5686,38.5686,38.4048,38.4337,59610.0
2022-03-30 10:50:00,39.88,39.91,39.63,39.63,63258.0,38.4241,38.453,38.1832,38.1832,63258.0
2022-03-30 11:00:00,39.64,39.76,39.58,39.65,73903.0,38.1928,38.3085,38.135,38.2025,73903.0
2022-03-30 11:10:00,39.64,39.76,39.52,39.75,53499.0,38.1928,38.3085,38.0772,38.2988,53499.0
2022-03-30 11:20:00,39.75,39.76,39.6,39.64,33753.0,38.2988,38.3085,38.1543,38.1928,33753.0
2022-03-30 11:30:00,39.65,39.78,39.61,39.77,40426.0,38.2025,38.3277,38.1639,38.3181,40426.0
2022-03-30 11:40:00,39.76,39.79,39.7,39.77,32930.0,38.3085,38.3374,38.2506,38.3181,32930.0
2022-03-30 11:50:00,39.77,39.81,39.72,39.79,29923.0,38.3181,38.3566,38.2699,38.3374,29923.0
2022-03-30 12:00:00,39.79,39.88,39.68,39.73,43076.0,38.3374,38.4241,38.2314,38.2796,43076.0
2022-03-30 12:10:00,39.72,39.75,39.68,39.75,21184.0,38.2699,38.2988,38.2314,38.2988,21184.0
2022-03-30 12:20:00,39.75,39.83,39.68,39.83,39055.0,38.2988,38.3759,38.2314,38.3759,39055.0
2022-03-30 12:30:00,39.83,39.91,39.8,39.91,41024.0,38.3759,38.453,38.347,38.453,41024.0
2022-03-30 12:40:00,39.92,39.93,39.82,39.87,25415.0,38.4626,38.4722,38.3663,38.4144,25415.0
2022-03-30 12:50:00,39.87,39.9,39.83,39.85,49071.0,38.4144,38.4433,38.3759,38.3952,49071.0
2022-03-30 13:00:00,39.84,39.85,39.72,39.74,25397.0,38.3855,38.3952,38.2699,38.2892,25397.0
2022-03-30 13:10:00,39.75,39.75,39.66,39.66,42324.0,38.2988,38.2988,38.2121,38.2121,42324.0
2022-03-30 13:20:00,39.67,39.68,39.56,39.57,72294.0,38.2217,38.2314,38.1158,38.1254,72294.0
2022-03-30 13:30:00,39.57,39.67,39.55,39.58,57151.0,38.1254,38.2217,38.1061,38.135,57151.0
2022-03-30 13:40:00,39.58,39.61,39.52,39.59,40301.0,38.135,38.1639,38.0772,38.1447,40301.0
2022-03-30 13:50:00,39.59,39.65,39.59,39.61,37930.0,38.1447,38.2025,38.1447,38.1639,37930.0
2022-03-30 14:00:00,39.6,39.69,39.58,39.63,43219.0,38.1543,38.241,38.135,38.1832,43219.0
2022-03-30 14:10:00,39.63,39.64,39.54,39.55,32235.0,38.1832,38.1928,38.0965,38.1061,32235.0
2022-03-30 14:20:00,39.54,39.57,39.48,39.49,81628.0,38.0965,38.1254,38.0387,38.0483,81628.0
2022-03-30 14:30:00,39.49,39.56,39.48,39.55,32950.0,38.0483,38.1158,38.0387,38.1061,32950.0
2022-03-30 14:40:00,39.55,39.56,39.39,39.44,52304.0,38.1061,38.1158,37.952,38.0001,52304.0
2022-03-30 14:50:00,39.43,39.44,39.35,39.38,50616.0,37.9905,38.0001,37.9134,37.9423,50616.0
2022-03-30 15:00:00,39.38,39.4,39.32,39.33,44608.0,37.9423,37.9616,37.8845,37.8942,44608.0
2022-03-30 15:10:00,39.33,39.4,39.31,39.32,64974.0,37.8942,37.9616,37.8749,37.8845,64974.0
2022-03-30 15:20:00,39.31,39.38,39.25,39.37,88621.0,37.8749,37.9423,37.8171,37.9327,88621.0
2022-03-30 15:30:00,39.38,39.52,39.37,39.47,112012.0,37.9423,38.0772,37.9327,38.029,112012.0
2022-03-30 15:40:00,39.48,39.64,39.42,39.58,154886.0,38.0387,38.1928,37.9809,38.135,154886.0
2022-03-30 15:50:00,39.58,39.67,39.49,39.64,377060.0,38.135,38.2217,38.0483,38.1928,377060.0
2022-03-31 09:30:00,39.24,39.47,39.1,39.22,155383.0,37.8074,38.029,37.6726,37.7882,155383.0
2022-03-31 09:40:00,39.22,39.4,39.16,39.31,154461.0,37.7882,37.9616,37.7304,37.8749,154461.0
2022-03-31 09:50:00,39.3,39.54,39.23,39.32,92524.0,37.8652,38.0965,37.7978,37.8845,92524.0
2022-03-31 10:00:00,39.3,39.3,38.93,39.0,123460.0,37.8652,37.8652,37.5088,37.5762,123460.0
2022-03-31 10:10:00,39.01,39.24,38.92,39.21,76764.0,37.5858,37.8074,37.4991,37.7785,76764.0
2022-03-31 10:20:00,39.22,39.39,39.16,39.34,81454.0,37.7882,37.952,37.7304,37.9038,81454.0
2022-03-31 10:30:00,39.35,39.53,39.31,39.52,67374.0,37.9134,38.0869,37.8749,38.0772,67374.0
2022-03-31 10:40:00,39.52,39.74,39.49,39.72,99794.0,38.0772,38.2892,38.0483,38.2699,99794.0
2022-03-31 10:50:00,39.72,39.78,39.6,39.68,55301.0,38.2699,38.3277,38.1543,38.2314,55301.0
2022-03-31 11:00:00,39.69,39.71,39.58,39.61,99130.0,38.241,38.2603,38.135,38.1639,99130.0
2022-03-31 11:10:00,39.6,39.6,39.51,39.56,67080.0,38.1543,38.1543,38.0676,38.1158,67080.0
2022-03-31 11:20:00,39.55,39.6,39.43,39.49,49873.0,38.1061,38.1543,37.9905,38.0483,49873.0
2022-03-31 11:30:00,39.5,39.6,39.45,39.59,48381.0,38.0579,38.1543,38.0098,38.1447,48381.0
2022-03-31 11:40:00,39.6,39.69,39.57,39.61,59883.0,38.1543,38.241,38.1254,38.1639,59883.0
2022-03-31 11:50:00,39.61,39.61,39.43,39.49,62699.0,38.1639,38.1639,37.9905,38.0483,62699.0
2022-03-31 12:00:00,39.49,39.52,39.38,39.42,27908.0,38.0483,38.0772,37.9423,37.9809,27908.0
2022-03-31 12:10:00,39.41,39.54,39.4,39.46,81914.0,37.9712,38.0965,37.9616,38.0194,81914.0
2022-03-31 12:20:00,39.47,39.48,39.32,39.38,70595.0,38.029,38.0387,37.8845,37.9423,70595.0
2022-03-31 12:30:00,39.39,39.42,39.29,39.33,54537.0,37.952,37.9809,37.8556,37.8942,54537.0
2022-03-31 12:40:00,39.32,39.41,39.29,39.34,58916.0,37.8845,37.9712,37.8556,37.9038,58916.0
2022-03-31 12:50:00,39.34,39.43,39.32,39.39,35429.0,37.9038,37.9905,37.8845,37.952,35429.0
2022-03-31 13:00:00,39.4,39.48,39.39,39.46,21489.0,37.9616,38.0387,37.952,38.0194,21489.0
2022-03-31 13:10:00,39.47,39.5,39.37,39.49,79633.0,38.029,38.0579,37.9327,38.0483,79633.0
2022-03-31 13:20:00,39.48,39.53,39.42,39.53,37019.0,38.0387,38.0869,37.9809,38.0869,37019.0
2022-03-31 13:30:00,39.52,39.58,39.48,39.5,50714.0,38.0772,38.135,38.0387,38.0579,50714.0
2022-03-31 13:40:00,39.49,39.59,39.49,39.59,32425.0,38.0483,38.1447,38.0483,38.1447,32425.0
2022-03-31 13:50:00,39.59,39.62,39.5,39.51,32859.0,38.1447,38.1736,38.0579,38.0676,32859.0
2022-03-31 14:00:00,39.51,39.53,39.44,39.48,43433.0,38.0676,38.0869,38.0001,38.0387,43433.0
2022-03-31 14:10:00,39.48,39.52,39.44,39.48,26326.0,38.0387,38.0772,38.0001,38.0387,26326.0
2022-03-31 14:20:00,39.48,39.58,39.47,39.54,34851.0,38.0387,38.135,38.029,38.0965,34851.0
2022-03-31 14:30:00,39.54,39.63,39.46,39.59,51505.0,38.0965,38.1832,38.0194,38.1447,51505.0
2022-03-31 14:40:00,39.59,39.63,39.47,39.53,68496.0,38.1447,38.1832,38.029,38.0869,68496.0
2022-03-31 14:50:00,39.52,39.61,39.5,39.61,41608.0,38.0772,38.1639,38.0579,38.1639,41608.0
2022-03-31 15:00:00,39.61,39.7,39.59,39.62,51022.0,38.1639,38.2506,38.1447,38.1736,51022.0
2022-03-31 15:10:00,39.62,39.62,39.49,39.49,52716.0,38.1736,38.1736,38.0483,38.0483,52716.0
2022-03-31 15:20:00,39.49,39.49,39.32,39.35,62683.0,38.0483,38.0483,37.8845,37.9134,62683.0
2022-03-31 15:30:00,39.36,39.37,39.27,39.31,155473.0,37.9231,37.9327,37.8363,37.8749,155473.0
2022-03-31 15:40:00,39.31,39.31,39.08,39.09,167300.0,37.8749,37.8749,37.6533,37.6629,167300.0
2022-03-31 15:50:00,39.07,39.13,38.86,38.86,597885.0,37.6436,37.7015,37.4413,37.4413,597885.0
2022-04-01 09:30:00,39.5,40.11,39.46,39.86,331080.0,38.0579,38.6457,38.0194,38.4048,331080.0
2022-04-01 09:40:00,39.87,40.29,39.79,39.94,321397.0,38.4144,38.8191,38.3374,38.4819,321397.0
2022-04-01 09:50:00,39.94,40.04,39.58,39.95,104772.0,38.4819,38.5782,38.135,38.4915,104772.0
2022-04-01 10:00:00,39.97,40.19,39.87,40.02,206227.0,38.5108,38.7228,38.4144,38.559,206227.0
2022-04-01 10:10:00,40.06,40.14,39.7,39.7,126164.0,38.5975,38.6746,38.2506,38.2506,126164.0
2022-04-01 10:20:00,39.71,39.73,39.45,39.64,75117.0,38.2603,38.2796,38.0098,38.1928,75117.0
2022-04-01 10:30:00,39.64,39.81,39.6,39.66,86918.0,38.1928,38.3566,38.1543,38.2121,86918.0
2022-04-01 10:40:00,39.66,39.74,39.53,39.73,100312.0,38.2121,38.2892,38.0869,38.2796,100312.0
2022-04-01 10:50:00,39.74,39.8,39.52,39.55,56061.0,38.2892,38.347,38.0772,38.1061,56061.0
2022-04-01 11:00:00,39.55,39.8,39.53,39.73,74034.0,38.1061,38.347,38.0869,38.2796,74034.0
2022-04-01 11:10:00,39.71,39.74,39.59,39.66,51812.0,38.2603,38.2892,38.1447,38.2121,51812.0
2022-04-01 11:20:00,39.66,39.77,39.63,39.63,45621.0,38.2121,38.3181,38.1832,38.1832,45621.0
2022-04-01 11:30:00,39.63,39.64,39.34,39.39,55666.0,38.1832,38.1928,37.9038,37.952,55666.0
2022-04-01 11:40:00,39.38,39.47,39.35,39.37,41443.0,37.9423,38.029,37.9134,37.9327,41443.0
2022-04-01 11:50:00,39.36,39.5,39.29,39.33,43087.0,37.9231,38.0579,37.8556,37.8942,43087.0
2022-04-01 12:00:00,39.33,39.37,39.25,39.35,40920.0,37.8942,37.9327,37.8171,37.9134,40920.0
2022-04-01 12:10:00,39.38,39.43,39.3,39.33,64883.0,37.9423,37.9905,37.8652,37.8942,64883.0
2022-04-01 12:20:00,39.34,39.44,39.33,39.4,37179.0,37.9038,38.0001,37.8942,37.9616,37179.0
2022-04-01 12:30:00,39.39,39.42,39.27,39.35,81951.0,37.952,37.9809,37.8363,37.9134,81951.0
2022-04-01 12:40:00,39.34,39.39,39.28,39.37,26877.0,37.9038,37.952,37.846,37.9327,26877.0
2022-04-01 12:50:00,39.37,39.43,39.34,39.38,44244.0,37.9327,37.9905,37.9038,37.9423,44244.0
2022-04-01 13:00:00,39.38,39.39,39.3,39.32,25764.0,37.9423,37.952,37.8652,37.8845,25764.0
2022-04-01 13:10:00,39.31,39.32,39.2,39.23,60641.0,37.8749,37.8845,37.7689,37.7978,60641.0
2022-04-01 13:20:00,39.22,39.29,39.11,39.26,46491.0,37.7882,37.8556,37.6822,37.8267,46491.0
2022-04-01 13:30:00,39.26,39.38,39.2,39.34,64606.0,37.8267,37.9423,37.7689,37.9038,64606.0
2022-04-01 13:40:00,39.33,39.46,39.32,39.33,51818.0,37.8942,38.0194,37.8845,37.8942,51818.0
2022-04-01 13:50:00,39.33,39.33,39.23,39.31,42480.0,37.8942,37.8942,37.7978,37.8749,42480.0
2022-04-01 14:00:00,39.3,39.47,39.27,39.44,116189.0,37.8652,38.029,37.8363,38.0001,116189.0
2022-04-01 14:10:00,39.45,39.51,39.4,39.46,50528.0,38.0098,38.0676,37.9616,38.0194,50528.0
2022-04-01 14:20:00,39.45,39.55,39.41,39.55,67841.0,38.0098,38.1061,37.9712,38.1061,67841.0
2022-04-01 14:30:00,39.55,39.6,39.41,39.42,66330.0,38.1061,38.1543,37.9712,37.9809,66330.0
2022-04-01 14:40:00,39.41,39.49,39.39,39.46,50898.0,37.9712,38.0483,37.952,38.0194,50898.0
2022-04-01 14:50:00,39.45,39.51,39.4,39.44,83752.0,38.0098,38.0676,37.9616,38.0001,83752.0
2022-04-01 15:00:00,39.43,39.56,39.43,39.47,49583.0,37.9905,38.1158,37.9905,38.029,49583.0
2022-04-01 15:10:00,39.47,39.5,39.36,39.36,63261.0,38.029,38.0579,37.9231,37.9231,63261.0
2022-04-01 15:20:00,39.35,39.44,39.33,39.44,52731.0,37.9134,38.0001,37.8942,38.0001,52731.0
2022-04-01 15:30:00,39.43,39.45,39.34,39.41,81407.0,37.9905,38.0098,37.9038,37.9712,81407.0
2022-04-01 15:40:00,39.41,39.46,39.37,39.43,136425.0,37.9712,38.0194,37.9327,37.9905,136425.0
2022-04-01 15:50:00,39.43,39.55,39.42,39.51,405622.0,37.9905,38.1061,37.9809,38.0676,405622.0
2022-04-04 09:30:00,39.61,39.72,39.04,39.18,159278.0,38.1639,38.2699,37.6147,37.7496,159278.0
2022-04-04 09:40:00,39.17,39.45,39.15,39.44,91817.0,37.74,38.0098,37.7207,38.0001,91817.0
2022-04-04 09:50:00,39.44,39.5,39.26,39.3,109969.0,38.0001,38.0579,37.8267,37.8652,109969.0
2022-04-04 10:00:00,39.3,39.34,39.04,39.2,88299.0,37.8652,37.9038,37.6147,37.7689,88299.0
2022-04-04 10:10:00,39.19,39.27,39.1,39.27,67185.0,37.7593,37.8363,37.6726,37.8363,67185.0
2022-04-04 10:20:00,39.28,39.69,39.24,39.67,146211.0,37.846,38.241,37.8074,38.2217,146211.0
2022-04-04 10:30:00,39.68,39.77,39.6,39.69,120535.0,38.2314,38.3181,38.1543,38.241,120535.0
2022-04-04 10:40:00,39.72,39.94,39.66,39.89,120974.0,38.2699,38.4819,38.2121,38.4337,120974.0
2022-04-04 10:50:00,39.89,40.07,39.87,40.02,114013.0,38.4337,38.6071,38.4144,38.559,114013.0
2022-04-04 11:00:00,40.01,40.23,39.99,40.19,108827.0,38.5493,38.7613,38.5301,38.7228,108827.0
2022-04-04 11:10:00,40.18,40.25,40.12,40.22,99066.0,38.7131,38.7806,38.6553,38.7517,99066.0
2022-04-04 11:20:00,40.22,40.37,40.2,40.31,96464.0,38.7517,38.8962,38.7324,38.8384,96464.0
2022-04-04 11:30:00,40.3,40.34,40.11,40.15,145368.0,38.8287,38.8673,38.6457,38.6842,145368.0
2022-04-04 11:40:00,40.15,40.17,40.08,40.1,90566.0,38.6842,38.7035,38.6168,38.636,90566.0
2022-04-04 11:50:00,40.1,40.21,40.1,40.21,61964.0,38.636,38.742,38.636,38.742,61964.0
2022-04-04 12:00:00,40.21,40.29,40.15,40.22,92758.0,38.742,38.8191,38.6842,38.7517,92758.0
2022-04-04 12:10:00,40.22,40.28,40.2,40.28,68820.0,38.7517,38.8095,38.7324,38.8095,68820.0
2022-04-04 12:20:00,40.27,40.28,40.19,40.24,78779.0,38.7998,38.8095,38.7228,38.7709,78779.0
2022-04-04 12:30:00,40.25,40.32,40.18,40.19,79265.0,38.7806,38.848,38.7131,38.7228,79265.0
2022-04-04 12:40:00,40.19,40.21,40.11,40.19,61872.0,38.7228,38.742,38.6457,38.7228,61872.0
2022-04-04 12:50:00,40.19,40.28,40.18,40.24,57834.0,38.7228,38.8095,38.7131,38.7709,57834.0
2022-04-04 13:00:00,40.25,40.25,40.15,40.18,48079.0,38.7806,38.7806,38.6842,38.7131,48079.0
2022-04-04 13:10:00,40.16,40.21,40.13,40.2,38742.0,38.6939,38.742,38.6649,38.7324,38742.0
2022-04-04 13:20:00,40.19,40.26,40.19,40.23,74614.0,38.7228,38.7902,38.7228,38.7613,74614.0
2022-04-04 13:30:00,40.23,40.23,40.1,40.15,95857.0,38.7613,38.7613,38.636,38.6842,95857.0
2022-04-04 13:40:00,40.16,40.23,40.12,40.17,48272.0,38.6939,38.7613,38.6553,38.7035,48272.0
2022-04-04 13:50:00,40.16,40.23,40.15,40.2,54453.0,38.6939,38.7613,38.6842,38.7324,54453.0
2022-04-04 14:00:00,40.2,40.2,39.98,40.02,53256.0,38.7324,38.7324,38.5204,38.559,53256.0
2022-04-04 14:10:00,40.01,40.16,40.0,40.15,54673.0,38.5493,38.6939,38.5397,38.6842,54673.0
2022-04-04 14:20:00,40.15,40.15,40.07,40.11,37225.0,38.6842,38.6842,38.6071,38.6457,37225.0
2022-04-04 14:30:00,40.11,40.11,40.01,40.04,46822.0,38.6457,38.6457,38.5493,38.5782,46822.0
2022-04-04 14:40:00,40.04,40.15,40.01,40.14,40644.0,38.5782,38.6842,38.5493,38.6746,40644.0
2022-04-04 14:50:00,40.15,40.2,40.1,40.18,52569.0,38.6842,38.7324,38.636,38.7131,52569.0
2022-04-04 15:00:00,40.17,40.23,40.13,40.14,55901.0,38.7035,38.7613,38.6649,38.6746,55901.0
2022-04-04 15:10:00,40.15,40.16,40.09,40.09,42979.0,38.6842,38.6939,38.6264,38.6264,42979.0
2022-04-04 15:20:00,40.1,40.12,40.04,40.07,60533.0,38.636,38.6553,38.5782,38.6071,60533.0
2022-04-04 15:30:00,40.06,40.1,40.02,40.08,56111.0,38.5975,38.636,38.559,38.6168,56111.0
2022-04-04 15:40:00,40.08,40.1,39.96,39.97,112439.0,38.6168,38.636,38.5012,38.5108,112439.0
2022-04-04 15:50:00,39.94,40.04,39.88,39.93,358371.0,38.4819,38.5782,38.4241,38.4722,358371.0
2022-04-05 09:30:00,39.8,40.0,39.12,39.2,239054.0,38.347,38.5397,37.6918,37.7689,239054.0
2022-04-05 09:40:00,39.17,39.17,38.88,38.97,156976.0,37.74,37.74,37.4606,37.5473,156976.0
2022-04-05 09:50:00,38.96,38.98,38.62,38.7,214971.0,37.5377,37.5569,37.2101,37.2872,214971.0
2022-04-05 10:00:00,38.64,38.64,37.94,38.0,331208.0,37.2293,37.2293,36.5549,36.6127,331208.0
2022-04-05 10:10:00,38.0,38.14,37.82,37.87,196597.0,36.6127,36.7476,36.4393,36.4875,196597.0
2022-04-05 10:20:00,37.86,38.07,37.85,37.96,158588.0,36.4778,36.6802,36.4682,36.5742,158588.0
2022-04-05 10:30:00,37.95,37.95,37.63,37.68,243715.0,36.5645,36.5645,36.2562,36.3044,243715.0
2022-04-05 10:40:00,37.69,37.79,37.62,37.69,119509.0,36.314,36.4104,36.2466,36.314,119509.0
2022-04-05 10:50:00,37.69,37.89,37.67,37.84,134365.0,36.314,36.5067,36.2948,36.4586,134365.0
2022-04-05 11:00:00,37.84,37.84,37.64,37.8,93158.0,36.4586,36.4586,36.2659,36.42,93158.0
2022-04-05 11:10:00,37.8,37.88,37.67,37.8,102343.0,36.42,36.4971,36.2948,36.42,102343.0
2022-04-05 11:20:00,37.8,37.87,37.65,37.75,102705.0,36.42,36.4875,36.2755,36.3718,102705.0
2022-04-05 11:30:00,37.75,37.87,37.7,37.7,63615.0,36.3718,36.4875,36.3237,36.3237,63615.0
2022-04-05 11:40:00,37.7,37.81,37.67,37.8,87718.0,36.3237,36.4296,36.2948,36.42,87718.0
2022-04-05 11:50:00,37.8,37.94,37.8,37.93,77842.0,36.42,36.5549,36.42,36.5453,77842.0
2022-04-05 12:00:00,37.93,37.96,37.82,37.82,67147.0,36.5453,36.5742,36.4393,36.4393,67147.0
2022-04-05 12:10:00,37.84,37.84,37.62,37.62,85349.0,36.4586,36.4586,36.2466,36.2466,85349.0
2022-04-05 12:20:00,37.62,37.81,37.62,37.7,87786.0,36.2466,36.4296,36.2466,36.3237,87786.0
2022-04-05 12:30:00,37.7,37.77,37.65,37.76,82362.0,36.3237,36.3911,36.2755,36.3815,82362.0
2022-04-05 12:40:00,37.77,37.95,37.73,37.95,109321.0,36.3911,36.5645,36.3526,36.5645,109321.0
2022-04-05 12:50:00,37.95,38.02,37.92,37.96,81658.0,36.5645,36.632,36.5356,36.5742,81658.0
2022-04-05 13:00:00,37.96,38.07,37.9,38.07,80070.0,36.5742,36.6802,36.5164,36.6802,80070.0
2022-04-05 13:10:00,38.08,38.13,38.03,38.1,71960.0,36.6898,36.738,36.6416,36.7091,71960.0
2022-04-05 13:20:00,38.09,38.15,38.06,38.07,85130.0,36.6994,36.7572,36.6705,36.6802,85130.0
2022-04-05 13:30:00,38.07,38.07,37.92,38.0,104935.0,36.6802,36.6802,36.5356,36.6127,104935.0
2022-04-05 13:40:00,37.99,38.0,37.83,37.84,54185.0,36.6031,36.6127,36.4489,36.4586,54185.0
2022-04-05 13:50:00,37.83,37.88,37.82,37.86,81777.0,36.4489,36.4971,36.4393,36.4778,81777.0
2022-04-05 14:00:00,37.85,37.88,37.73,37.75,60001.0,36.4682,36.4971,36.3526,36.3718,60001.0
2022-04-05 14:10:00,37.75,37.8,37.73,37.78,68867.0,36.3718,36.42,36.3526,36.4007,68867.0
2022-04-05 14:20:00,37.79,37.83,37.66,37.68,63892.0,36.4104,36.4489,36.2851,36.3044,63892.0
2022-04-05 14:30:00,37.68,37.74,37.63,37.69,75559.0,36.3044,36.3622,36.2562,36.314,75559.0
2022-04-05 14:40:00,37.7,37.91,37.68,37.85,90928.0,36.3237,36.526,36.3044,36.4682,90928.0
2022-04-05 14:50:00,37.84,37.86,37.73,37.75,85499.0,36.4586,36.4778,36.3526,36.3718,85499.0
2022-04-05 15:00:00,37.75,37.8,37.73,37.75,73526.0,36.3718,36.42,36.3526,36.3718,73526.0
2022-04-05 15:10:00,37.75,37.82,37.67,37.8,95264.0,36.3718,36.4393,36.2948,36.42,95264.0
2022-04-05 15:20:00,37.8,37.88,37.78,37.83,114553.0,36.42,36.4971,36.4007,36.4489,114553.0
2022-04-05 15:30:00,37.82,37.83,37.72,37.79,202388.0,36.4393,36.4489,36.3429,36.4104,202388.0
2022-04-05 15:40:00,37.79,37.91,37.75,37.84,217423.0,36.4104,36.526,36.3718,36.4586,217423.0
2022-04-05 15:50:00,37.83,37.96,37.8,37.85,491947.0,36.4489,36.5742,36.42,36.4682,491947.0
2022-04-06 09:30:00,37.23,37.38,37.01,37.2,312030.0,35.8708,36.0153,35.6589,35.8419,312030.0
2022-04-06 09:40:00,37.18,37.31,37.01,37.07,184310.0,35.8226,35.9479,35.6589,35.7167,184310.0
2022-04-06 09:50:00,37.06,37.06,36.52,36.53,173895.0,35.707,35.707,35.1867,35.1964,173895.0
2022-04-06 10:00:00,36.53,36.57,36.38,36.49,102841.0,35.1964,35.2349,35.0519,35.1578,102841.0
2022-04-06 10:10:00,36.49,36.67,36.41,36.62,118756.0,35.1578,35.3313,35.0808,35.2831,118756.0
2022-04-06 10:20:00,36.63,36.68,36.45,36.55,86427.0,35.2927,35.3409,35.1193,35.2156,86427.0
2022-04-06 10:30:00,36.56,36.74,36.43,36.52,417288.0,35.2253,35.3987,35.1,35.1867,417288.0
2022-04-06 10:40:00,36.52,36.91,36.47,36.8,153986.0,35.1867,35.5625,35.1386,35.4565,153986.0
2022-04-06 10:50:00,36.8,36.81,36.47,36.48,132093.0,35.4565,35.4662,35.1386,35.1482,132093.0
2022-04-06 11:00:00,36.47,36.56,36.4,36.42,138281.0,35.1386,35.2253,35.0711,35.0904,138281.0
2022-04-06 11:10:00,36.42,36.44,36.18,36.19,247401.0,35.0904,35.1097,34.8592,34.8688,247401.0
2022-04-06 11:20:00,36.18,36.33,36.17,36.28,228588.0,34.8592,35.0037,34.8495,34.9555,228588.0
2022-04-06 11:30:00,36.28,36.35,36.12,36.31,294961.0,34.9555,35.0229,34.8013,34.9844,294961.0
2022-04-06 11:40:00,36.33,36.42,36.26,36.39,66988.0,35.0037,35.0904,34.9362,35.0615,66988.0
2022-04-06 11:50:00,36.39,36.49,36.33,36.46,79640.0,35.0615,35.1578,35.0037,35.1289,79640.0
2022-04-06 12:00:00,36.48,36.55,36.45,36.49,56890.0,35.1482,35.2156,35.1193,35.1578,56890.0
2022-04-06 12:10:00,36.49,36.54,36.4,36.47,201254.0,35.1578,35.206,35.0711,35.1386,201254.0
2022-04-06 12:20:00,36.47,36.48,36.35,36.37,79493.0,35.1386,35.1482,35.0229,35.0422,79493.0
2022-04-06 12:30:00,36.37,36.37,36.22,36.27,64612.0,35.0422,35.0422,34.8977,34.9459,64612.0
2022-04-06 12:40:00,36.26,36.29,36.19,36.26,113006.0,34.9362,34.9651,34.8688,34.9362,113006.0
2022-04-06 12:50:00,36.26,36.43,36.23,36.4,82748.0,34.9362,35.1,34.9073,35.0711,82748.0
2022-04-06 13:00:00,36.39,36.49,36.36,36.39,76323.0,35.0615,35.1578,35.0326,35.0615,76323.0
2022-04-06 13:10:00,36.38,36.51,36.38,36.51,53329.0,35.0519,35.1771,35.0519,35.1771,53329.0
2022-04-06 13:20:00,36.51,36.59,36.49,36.51,56900.0,35.1771,35.2542,35.1578,35.1771,56900.0
2022-04-06 13:30:00,36.51,36.58,36.45,36.57,56096.0,35.1771,35.2446,35.1193,35.2349,56096.0
2022-04-06 13:40:00,36.59,36.68,36.55,36.65,86254.0,35.2542,35.3409,35.2156,35.312,86254.0
2022-04-06 13:50:00,36.65,36.67,36.47,36.48,91883.0,35.312,35.3313,35.1386,35.1482,91883.0
2022-04-06 14:00:00,36.48,36.82,36.39,36.42,161106.0,35.1482,35.4758,35.0615,35.0904,161106.0
2022-04-06 14:10:00,36.4,36.45,36.25,36.35,91234.0,35.0711,35.1193,34.9266,35.0229,91234.0
2022-04-06 14:20:00,36.37,36.56,36.36,36.46,103917.0,35.0422,35.2253,35.0326,35.1289,103917.0
2022-04-06 14:30:00,36.47,36.75,36.42,36.59,110736.0,35.1386,35.4083,35.0904,35.2542,110736.0
2022-04-06 14:40:00,36.57,36.73,36.5,36.66,235498.0,35.2349,35.3891,35.1675,35.3216,235498.0
2022-04-06 14:50:00,36.68,36.96,36.68,36.96,120756.0,35.3409,35.6107,35.3409,35.6107,120756.0
2022-04-06 15:00:00,36.97,37.1,36.91,36.97,113653.0,35.6203,35.7456,35.5625,35.6203,113653.0
2022-04-06 15:10:00,36.96,37.01,36.84,36.85,82041.0,35.6107,35.6589,35.4951,35.5047,82041.0
2022-04-06 15:20:00,36.85,36.88,36.72,36.73,140118.0,35.5047,35.5336,35.3794,35.3891,140118.0
2022-04-06 15:30:00,36.72,36.89,36.66,36.88,209486.0,35.3794,35.5432,35.3216,35.5336,209486.0
2022-04-06 15:40:00,36.87,37.03,36.85,36.98,193484.0,35.524,35.6781,35.5047,35.6299,193484.0
2022-04-06 15:50:00,36.98,37.04,36.87,37.01,779614.0,35.6299,35.6878,35.524,35.6589,779614.0
2022-04-07 09:30:00,36.77,36.9,36.45,36.47,140032.0,35.4276,35.5529,35.1193,35.1386,140032.0
2022-04-07 09:40:00,36.46,36.47,35.95,35.95,218213.0,35.1289,35.1386,34.6376,34.6376,218213.0
2022-04-07 09:50:00,35.96,36.18,35.85,35.98,87477.0,34.6472,34.8592,34.5412,34.6665,87477.0
2022-04-07 10:00:00,35.95,35.95,35.58,35.65,97478.0,34.6376,34.6376,34.2811,34.3485,97478.0
2022-04-07 10:10:00,35.65,35.81,35.53,35.7,97313.0,34.3485,34.5027,34.2329,34.3967,97313.0
2022-04-07 10:20:00,35.68,35.75,35.54,35.69,90162.0,34.3774,34.4449,34.2425,34.387,90162.0
2022-04-07 10:30:00,35.68,35.88,35.66,35.71,66761.0,34.3774,34.5701,34.3581,34.4063,66761.0
2022-04-07 10:40:00,35.7,35.7,35.4,35.48,138244.0,34.3967,34.3967,34.1076,34.1847,138244.0
2022-04-07 10:50:00,35.48,36.27,35.39,35.48,218867.0,34.1847,34.9459,34.098,34.1847,218867.0
2022-04-07 11:00:00,35.48,35.57,35.45,35.46,154674.0,34.1847,34.2714,34.1558,34.1654,154674.0
2022-04-07 11:10:00,35.45,35.45,35.34,35.4,132698.0,34.1558,34.1558,34.0498,34.1076,132698.0
2022-04-07 11:20:00,35.39,35.51,35.35,35.47,98532.0,34.098,34.2136,34.0595,34.1751,98532.0
2022-04-07 11:30:00,35.47,35.56,35.39,35.46,116977.0,34.1751,34.2618,34.098,34.1654,116977.0
2022-04-07 11:40:00,35.46,35.53,35.39,35.51,99995.0,34.1654,34.2329,34.098,34.2136,99995.0
2022-04-07 11:50:00,35.5,35.5,35.34,35.43,148946.0,34.204,34.204,34.0498,34.1365,148946.0
2022-04-07 12:00:00,35.42,35.44,35.16,35.26,249714.0,34.1269,34.1462,33.8764,33.9727,249714.0
2022-04-07 12:10:00,35.26,35.36,35.22,35.33,82722.0,33.9727,34.0691,33.9342,34.0402,82722.0
2022-04-07 12:20:00,35.33,35.41,35.27,35.4,81017.0,34.0402,34.1173,33.9824,34.1076,81017.0
2022-04-07 12:30:00,35.39,35.45,35.34,35.35,60181.0,34.098,34.1558,34.0498,34.0595,60181.0
2022-04-07 12:40:00,35.34,35.35,35.12,35.12,67107.0,34.0498,34.0595,33.8379,33.8379,67107.0
2022-04-07 12:50:00,35.12,35.32,35.12,35.31,75965.0,33.8379,34.0306,33.8379,34.0209,75965.0
2022-04-07 13:00:00,35.3,35.39,35.23,35.39,47581.0,34.0113,34.098,33.9438,34.098,47581.0
2022-04-07 13:10:00,35.39,35.6,35.37,35.58,94470.0,34.098,34.3003,34.0787,34.2811,94470.0
2022-04-07 13:20:00,35.58,35.72,35.57,35.66,85765.0,34.2811,34.4159,34.2714,34.3581,85765.0
2022-04-07 13:30:00,35.67,35.77,35.65,35.65,64042.0,34.3678,34.4641,34.3485,34.3485,64042.0
2022-04-07 13:40:00,35.66,35.75,35.63,35.7,70651.0,34.3581,34.4449,34.3292,34.3967,70651.0
2022-04-07 13:50:00,35.7,35.94,35.62,35.92,67689.0,34.3967,34.6279,34.3196,34.6086,67689.0
2022-04-07 14:00:00,35.92,36.03,35.84,35.91,108082.0,34.6086,34.7146,34.5316,34.599,108082.0
2022-04-07 14:10:00,35.9,35.93,35.84,35.87,73009.0,34.5894,34.6183,34.5316,34.5605,73009.0
2022-04-07 14:20:00,35.87,36.1,35.83,36.0,125955.0,34.5605,34.7821,34.5219,34.6857,125955.0
2022-04-07 14:30:00,35.98,36.09,35.96,36.03,49042.0,34.6665,34.7724,34.6472,34.7146,49042.0
2022-04-07 14:40:00,36.03,36.08,35.96,36.03,62443.0,34.7146,34.7628,34.6472,34.7146,62443.0
2022-04-07 14:50:00,36.02,36.22,35.99,36.18,70937.0,34.705,34.8977,34.6761,34.8592,70937.0
2022-04-07 15:00:00,36.17,36.38,36.13,36.35,84127.0,34.8495,35.0519,34.811,35.0229,84127.0
2022-04-07 15:10:00,36.36,36.39,36.15,36.16,64596.0,35.0326,35.0615,34.8302,34.8399,64596.0
2022-04-07 15:20:00,36.15,36.19,36.09,36.14,58429.0,34.8302,34.8688,34.7724,34.8206,58429.0
2022-04-07 15:30:00,36.14,36.29,36.12,36.29,115377.0,34.8206,34.9651,34.8013,34.9651,115377.0
2022-04-07 15:40:00,36.28,36.39,36.24,36.27,193242.0,34.9555,35.0615,34.917,34.9459,193242.0
2022-04-07 15:50:00,36.26,36.26,36.11,36.11,333924.0,34.9362,34.9362,34.7917,34.7917,333924.0
2022-04-08 09:30:00,35.82,35.89,35.4,35.55,120713.0,34.5123,34.5797,34.1076,34.2522,120713.0
2022-04-08 09:40:00,35.52,35.7,35.44,35.63,100765.0,34.2232,34.3967,34.1462,34.3292,100765.0
2022-04-08 09:50:00,35.62,35.66,35.28,35.37,90729.0,34.3196,34.3581,33.992,34.0787,90729.0
2022-04-08 10:00:00,35.33,35.6,35.23,35.55,74831.0,34.0402,34.3003,33.9438,34.2522,74831.0
2022-04-08 10:10:00,35.54,35.8,35.5,35.79,94303.0,34.2425,34.493,34.204,34.4834,94303.0
2022-04-08 10:20:00,35.82,36.15,35.76,36.11,154299.0,34.5123,34.8302,34.4545,34.7917,154299.0
2022-04-08 10:30:00,36.11,36.14,35.93,36.14,100614.0,34.7917,34.8206,34.6183,34.8206,100614.0
2022-04-08 10:40:00,36.13,36.13,35.76,35.78,77075.0,34.811,34.811,34.4545,34.4738,77075.0
2022-04-08 10:50:00,35.79,36.14,35.78,36.14,95639.0,34.4834,34.8206,34.4738,34.8206,95639.0
2022-04-08 11:00:00,36.13,36.26,36.07,36.24,109263.0,34.811,34.9362,34.7532,34.917,109263.0
2022-04-08 11:10:00,36.24,36.31,36.15,36.15,58976.0,34.917,34.9844,34.8302,34.8302,58976.0
2022-04-08 11:20:00,36.14,36.14,36.02,36.1,53105.0,34.8206,34.8206,34.705,34.7821,53105.0
2022-04-08 11:30:00,36.1,36.17,35.98,36.07,62524.0,34.7821,34.8495,34.6665,34.7532,62524.0
2022-04-08 11:40:00,36.06,36.21,36.02,36.18,45740.0,34.7435,34.8881,34.705,34.8592,45740.0
2022-04-08 11:50:00,36.17,36.21,36.08,36.14,39123.0,34.8495,34.8881,34.7628,34.8206,39123.0
2022-04-08 12:00:00,36.13,36.16,36.06,36.13,35397.0,34.811,34.8399,34.7435,34.811,35397.0
2022-04-08 12:10:00,36.12,36.18,36.04,36.11,51228.0,34.8013,34.8592,34.7243,34.7917,51228.0
2022-04-08 12:20:00,36.11,36.28,36.1,36.25,52991.0,34.7917,34.9555,34.7821,34.9266,52991.0
2022-04-08 12:30:00,36.25,36.25,36.15,36.23,28196.0,34.9266,34.9266,34.8302,34.9073,28196.0
2022-04-08 12:40:00,36.23,36.33,36.21,36.23,42722.0,34.9073,35.0037,34.8881,34.9073,42722.0
2022-04-08 12:50:00,36.24,36.31,36.23,36.31,31928.0,34.917,34.9844,34.9073,34.9844,31928.0
2022-04-08 13:00:00,36.3,36.31,36.2,36.23,31465.0,34.9748,34.9844,34.8784,34.9073,31465.0
2022-04-08 13:10:00,36.24,36.24,36.07,36.12,32371.0,34.917,34.917,34.7532,34.8013,32371.0
2022-04-08 13:20:00,36.13,36.19,36.04,36.05,37605.0,34.811,34.8688,34.7243,34.7339,37605.0
2022-04-08 13:30:00,36.04,36.05,35.98,36.02,32922.0,34.7243,34.7339,34.6665,34.705,32922.0
2022-04-08 13:40:00,36.01,36.08,36.0,36.05,29575.0,34.6954,34.7628,34.6857,34.7339,29575.0
2022-04-08 13:50:00,36.04,36.08,35.99,36.04,39610.0,34.7243,34.7628,34.6761,34.7243,39610.0
2022-04-08 14:00:00,36.03,36.1,35.99,36.08,53481.0,34.7146,34.7821,34.6761,34.7628,53481.0
2022-04-08 14:10:00,36.08,36.15,36.06,36.11,48763.0,34.7628,34.8302,34.7435,34.7917,48763.0
2022-04-08 14:20:00,36.12,36.18,35.97,36.0,69743.0,34.8013,34.8592,34.6568,34.6857,69743.0
2022-04-08 14:30:00,36.0,36.02,35.97,35.97,63283.0,34.6857,34.705,34.6568,34.6568,63283.0
2022-04-08 14:40:00,35.96,36.08,35.95,36.07,59264.0,34.6472,34.7628,34.6376,34.7532,59264.0
2022-04-08 14:50:00,36.06,36.15,36.05,36.12,62083.0,34.7435,34.8302,34.7339,34.8013,62083.0
2022-04-08 15:00:00,36.13,36.13,36.07,36.09,45778.0,34.811,34.811,34.7532,34.7724,45778.0
2022-04-08 15:10:00,36.09,36.21,36.08,36.13,74538.0,34.7724,34.8881,34.7628,34.811,74538.0
2022-04-08 15:20:00,36.13,36.19,36.11,36.17,57353.0,34.811,34.8688,34.7917,34.8495,57353.0
2022-04-08 15:30:00,36.18,36.2,36.05,36.06,123771.0,34.8592,34.8784,34.7339,34.7435,123771.0
2022-04-08 15:40:00,36.06,36.12,35.97,35.99,153795.0,34.7435,34.8013,34.6568,34.6761,153795.0
2022-04-08 15:50:00,35.98,36.01,35.85,35.96,412944.0,34.6665,34.6954,34.5412,34.6472,412944.0
2022-04-11 09:30:00,35.1,35.41,34.77,35.28,330330.0,33.8186,34.1173,33.5006,33.992,330330.0
2022-04-11 09:40:00,35.29,35.91,35.22,35.82,210583.0,34.0016,34.599,33.9342,34.5123,210583.0
2022-04-11 09:50:00,35.8,36.03,35.58,35.98,126443.0,34.493,34.7146,34.2811,34.6665,126443.0
2022-04-11 10:00:00,35.97,36.3,35.9,36.27,104001.0,34.6568,34.9748,34.5894,34.9459,104001.0
2022-04-11 10:10:00,36.26,36.39,35.82,35.87,101183.0,34.9362,35.0615,34.5123,34.5605,101183.0
2022-04-11 10:20:00,35.89,36.07,35.84,35.85,106401.0,34.5797,34.7532,34.5316,34.5412,106401.0
2022-04-11 10:30:00,35.84,36.02,35.56,35.59,120974.0,34.5316,34.705,34.2618,34.2907,120974.0
2022-04-11 10:40:00,35.58,35.61,35.46,35.53,56873.0,34.2811,34.31,34.1654,34.2329,56873.0
2022-04-11 10:50:00,35.52,35.55,35.32,35.4,76785.0,34.2232,34.2522,34.0306,34.1076,76785.0
2022-04-11 11:00:00,35.4,35.4,35.11,35.22,77951.0,34.1076,34.1076,33.8282,33.9342,77951.0
2022-04-11 11:10:00,35.23,35.39,35.23,35.3,52651.0,33.9438,34.098,33.9438,34.0113,52651.0
2022-04-11 11:20:00,35.29,35.3,35.16,35.28,82958.0,34.0016,34.0113,33.8764,33.992,82958.0
2022-04-11 11:30:00,35.28,35.48,35.27,35.45,65477.0,33.992,34.1847,33.9824,34.1558,65477.0
2022-04-11 11:40:00,35.43,35.55,35.39,35.4,94834.0,34.1365,34.2522,34.098,34.1076,94834.0
2022-04-11 11:50:00,35.39,35.43,35.31,35.42,50674.0,34.098,34.1365,34.0209,34.1269,50674.0
2022-04-11 12:00:00,35.41,35.42,35.3,35.34,29140.0,34.1173,34.1269,34.0113,34.0498,29140.0
2022-04-11 12:10:00,35.34,35.4,35.26,35.38,51611.0,34.0498,34.1076,33.9727,34.0884,51611.0
2022-04-11 12:20:00,35.39,35.41,35.33,35.33,28812.0,34.098,34.1173,34.0402,34.0402,28812.0
2022-04-11 12:30:00,35.33,35.39,35.31,35.38,38983.0,34.0402,34.098,34.0209,34.0884,38983.0
2022-04-11 12:40:00,35.37,35.39,35.32,35.36,35019.0,34.0787,34.098,34.0306,34.0691,35019.0
2022-04-11 12:50:00,35.37,35.41,35.27,35.35,32788.0,34.0787,34.1173,33.9824,34.0595,32788.0
2022-04-11 13:00:00,35.36,35.49,35.34,35.39,49475.0,34.0691,34.1943,34.0498,34.098,49475.0
2022-04-11 13:10:00,35.39,35.41,35.24,35.27,57593.0,34.098,34.1173,33.9535,33.9824,57593.0
2022-04-11 13:20:00,35.28,35.4,35.26,35.38,49400.0,33.992,34.1076,33.9727,34.0884,49400.0
2022-04-11 13:30:00,35.39,35.48,35.32,35.34,63929.0,34.098,34.1847,34.0306,34.0498,63929.0
2022-04-11 13:40:00,35.35,35.38,35.25,35.27,59104.0,34.0595,34.0884,33.9631,33.9824,59104.0
2022-04-11 13:50:00,35.26,35.38,35.24,35.37,54813.0,33.9727,34.0884,33.9535,34.0787,54813.0
2022-04-11 14:00:00,35.37,35.43,35.27,35.39,57613.0,34.0787,34.1365,33.9824,34.098,57613.0
2022-04-11 14:10:00,35.38,35.41,35.24,35.26,52057.0,34.0884,34.1173,33.9535,33.9727,52057.0
2022-04-11 14:20:00,35.25,35.27,35.17,35.22,68604.0,33.9631,33.9824,33.886,33.9342,68604.0
2022-04-11 14:30:00,35.2,35.32,35.17,35.28,58183.0,33.9149,34.0306,33.886,33.992,58183.0
2022-04-11 14:40:00,35.29,35.36,35.22,35.35,47821.0,34.0016,34.0691,33.9342,34.0595,47821.0
2022-04-11 14:50:00,35.35,35.37,35.28,35.34,78273.0,34.0595,34.0787,33.992,34.0498,78273.0
2022-04-11 15:00:00,35.33,35.4,35.26,35.37,52564.0,34.0402,34.1076,33.9727,34.0787,52564.0
2022-04-11 15:10:00,35.38,35.52,35.36,35.46,72679.0,34.0884,34.2232,34.0691,34.1654,72679.0
2022-04-11 15:20:00,35.46,35.5,35.36,35.39,71671.0,34.1654,34.204,34.0691,34.098,71671.0
2022-04-11 15:30:00,35.38,35.4,35.27,35.3,87118.0,34.0884,34.1076,33.9824,34.0113,87118.0
2022-04-11 15:40:00,35.29,35.33,35.11,35.13,161893.0,34.0016,34.0402,33.8282,33.8475,161893.0
2022-04-11 15:50:00,35.12,35.15,35.01,35.05,443955.0,33.8379,33.8668,33.7319,33.7704,443955.0
2022-04-12 09:30:00,35.51,35.78,35.26,35.57,237887.0,34.2136,34.4738,33.9727,34.2714,237887.0
2022-04-12 09:40:00,35.58,35.69,35.14,35.34,157947.0,34.2811,34.387,33.8571,34.0498,157947.0
2022-04-12 09:50:00,35.34,35.86,35.32,35.83,102222.0,34.0498,34.5508,34.0306,34.5219,102222.0
2022-04-12 10:00:00,35.82,36.12,35.65,36.11,142660.0,34.5123,34.8013,34.3485,34.7917,142660.0
2022-04-12 10:10:00,36.11,36.17,35.72,35.73,164396.0,34.7917,34.8495,34.4159,34.4256,164396.0
2022-04-12 10:20:00,35.74,35.92,35.73,35.79,114058.0,34.4352,34.6086,34.4256,34.4834,114058.0
2022-04-12 10:30:00,35.8,35.8,35.5,35.55,89465.0,34.493,34.493,34.204,34.2522,89465.0
2022-04-12 10:40:00,35.55,35.66,35.5,35.55,84083.0,34.2522,34.3581,34.204,34.2522,84083.0
2022-04-12 10:50:00,35.54,35.71,35.45,35.63,80201.0,34.2425,34.4063,34.1558,34.3292,80201.0
2022-04-12 11:00:00,35.64,35.69,35.52,35.57,82888.0,34.3389,34.387,34.2232,34.2714,82888.0
2022-04-12 11:10:00,35.57,35.67,35.46,35.52,108973.0,34.2714,34.3678,34.1654,34.2232,108973.0
2022-04-12 11:20:00,35.52,35.73,35.49,35.68,73534.0,34.2232,34.4256,34.1943,34.3774,73534.0
2022-04-12 11:30:00,35.68,35.73,35.59,35.69,96449.0,34.3774,34.4256,34.2907,34.387,96449.0
2022-04-12 11:40:00,35.7,35.87,35.66,35.82,66730.0,34.3967,34.5605,34.3581,34.5123,66730.0
2022-04-12 11:50:00,35.82,35.85,35.72,35.73,38949.0,34.5123,34.5412,34.4159,34.4256,38949.0
2022-04-12 12:00:00,35.74,35.75,35.64,35.67,48302.0,34.4352,34.4449,34.3389,34.3678,48302.0
2022-04-12 12:10:00,35.67,35.77,35.61,35.69,48378.0,34.3678,34.4641,34.31,34.387,48378.0
2022-04-12 12:20:00,35.69,35.69,35.47,35.55,34844.0,34.387,34.387,34.1751,34.2522,34844.0
2022-04-12 12:30:00,35.55,35.61,35.51,35.58,33461.0,34.2522,34.31,34.2136,34.2811,33461.0
2022-04-12 12:40:00,35.58,35.59,35.5,35.57,26529.0,34.2811,34.2907,34.204,34.2714,26529.0
2022-04-12 12:50:00,35.57,35.64,35.54,35.59,42473.0,34.2714,34.3389,34.2425,34.2907,42473.0
2022-04-12 13:00:00,35.59,35.63,35.48,35.58,42872.0,34.2907,34.3292,34.1847,34.2811,42872.0
2022-04-12 13:10:00,35.58,35.71,35.57,35.64,62445.0,34.2811,34.4063,34.2714,34.3389,62445.0
2022-04-12 13:20:00,35.65,35.7,35.5,35.5,53776.0,34.3485,34.3967,34.204,34.204,53776.0
2022-04-12 13:30:00,35.51,35.55,35.43,35.43,35694.0,34.2136,34.2522,34.1365,34.1365,35694.0
2022-04-12 13:40:00,35.44,35.46,35.28,35.33,73237.0,34.1462,34.1654,33.992,34.0402,73237.0
2022-04-12 13:50:00,35.32,35.32,35.17,35.2,50126.0,34.0306,34.0306,33.886,33.9149,50126.0
2022-04-12 14:00:00,35.2,35.31,35.11,35.23,59110.0,33.9149,34.0209,33.8282,33.9438,59110.0
2022-04-12 14:10:00,35.23,35.24,35.09,35.13,50317.0,33.9438,33.9535,33.8089,33.8475,50317.0
2022-04-12 14:20:00,35.14,35.19,35.05,35.05,49138.0,33.8571,33.9053,33.7704,33.7704,49138.0
2022-04-12 14:30:00,35.05,35.14,35.01,35.05,69516.0,33.7704,33.8571,33.7319,33.7704,69516.0
2022-04-12 14:40:00,35.05,35.12,34.96,35.09,79446.0,33.7704,33.8379,33.6837,33.8089,79446.0
2022-04-12 14:50:00,35.08,35.12,34.99,35.02,50307.0,33.7993,33.8379,33.7126,33.7415,50307.0
2022-04-12 15:00:00,35.0,35.04,34.85,34.86,71303.0,33.7222,33.7608,33.5777,33.5873,71303.0
2022-04-12 15:10:00,34.87,34.96,34.86,34.96,81082.0,33.597,33.6837,33.5873,33.6837,81082.0
2022-04-12 15:20:00,34.97,35.03,34.9,34.94,53902.0,33.6933,33.7511,33.6259,33.6644,53902.0
2022-04-12 15:30:00,34.94,35.08,34.91,35.06,82190.0,33.6644,33.7993,33.6355,33.78,82190.0
2022-04-12 15:40:00,35.05,35.17,35.01,35.15,147350.0,33.7704,33.886,33.7319,33.8668,147350.0
2022-04-12 15:50:00,35.14,35.14,35.0,35.03,252594.0,33.8571,33.8571,33.7222,33.7511,252594.0
2022-04-13 09:30:00,35.42,35.82,35.31,35.74,210711.0,34.1269,34.5123,34.0209,34.4352,210711.0
2022-04-13 09:40:00,35.77,35.95,35.66,35.86,149133.0,34.4641,34.6376,34.3581,34.5508,149133.0
2022-04-13 09:50:00,35.87,35.96,35.69,35.79,96826.0,34.5605,34.6472,34.387,34.4834,96826.0
2022-04-13 10:00:00,35.79,35.98,35.66,35.86,86738.0,34.4834,34.6665,34.3581,34.5508,86738.0
2022-04-13 10:10:00,35.84,36.19,35.81,36.16,148103.0,34.5316,34.8688,34.5027,34.8399,148103.0
2022-04-13 10:20:00,36.15,36.22,36.04,36.04,98347.0,34.8302,34.8977,34.7243,34.7243,98347.0
2022-04-13 10:30:00,36.01,36.18,35.96,36.0,96305.0,34.6954,34.8592,34.6472,34.6857,96305.0
2022-04-13 10:40:00,36.0,36.25,35.96,36.16,97652.0,34.6857,34.9266,34.6472,34.8399,97652.0
2022-04-13 10:50:00,36.17,36.26,36.1,36.19,99846.0,34.8495,34.9362,34.7821,34.8688,99846.0
2022-04-13 11:00:00,36.19,36.32,36.16,36.18,87861.0,34.8688,34.994,34.8399,34.8592,87861.0
2022-04-13 11:10:00,36.18,36.3,36.18,36.27,75136.0,34.8592,34.9748,34.8592,34.9459,75136.0
2022-04-13 11:20:00,36.28,36.54,36.28,36.51,143462.0,34.9555,35.206,34.9555,35.1771,143462.0
2022-04-13 11:30:00,36.52,36.6,36.51,36.58,116028.0,35.1867,35.2638,35.1771,35.2446,116028.0
2022-04-13 11:40:00,36.58,36.58,36.45,36.48,69856.0,35.2446,35.2446,35.1193,35.1482,69856.0
2022-04-13 11:50:00,36.48,36.48,36.31,36.37,86102.0,35.1482,35.1482,34.9844,35.0422,86102.0
2022-04-13 12:00:00,36.36,36.52,36.35,36.49,51655.0,35.0326,35.1867,35.0229,35.1578,51655.0
2022-04-13 12:10:00,36.48,36.54,36.44,36.44,49544.0,35.1482,35.206,35.1097,35.1097,49544.0
2022-04-13 12:20:00,36.44,36.57,36.4,36.47,69850.0,35.1097,35.2349,35.0711,35.1386,69850.0
2022-04-13 12:30:00,36.47,36.58,36.46,36.51,53344.0,35.1386,35.2446,35.1289,35.1771,53344.0
2022-04-13 12:40:00,36.53,36.57,36.45,36.52,100834.0,35.1964,35.2349,35.1193,35.1867,100834.0
2022-04-13 12:50:00,36.52,36.54,36.41,36.48,96054.0,35.1867,35.206,35.0808,35.1482,96054.0
2022-04-13 13:00:00,36.47,36.48,36.42,36.46,40488.0,35.1386,35.1482,35.0904,35.1289,40488.0
2022-04-13 13:10:00,36.46,36.53,36.44,36.51,54133.0,35.1289,35.1964,35.1097,35.1771,54133.0
2022-04-13 13:20:00,36.51,36.58,36.5,36.52,40412.0,35.1771,35.2446,35.1675,35.1867,40412.0
2022-04-13 13:30:00,36.53,36.55,36.38,36.39,79364.0,35.1964,35.2156,35.0519,35.0615,79364.0
2022-04-13 13:40:00,36.4,36.42,36.32,36.39,58800.0,35.0711,35.0904,34.994,35.0615,58800.0
2022-04-13 13:50:00,36.4,36.4,36.27,36.4,59550.0,35.0711,35.0711,34.9459,35.0711,59550.0
2022-04-13 14:00:00,36.39,36.53,36.33,36.49,59608.0,35.0615,35.1964,35.0037,35.1578,59608.0
2022-04-13 14:10:00,36.48,36.49,36.32,36.37,97217.0,35.1482,35.1578,34.994,35.0422,97217.0
2022-04-13 14:20:00,36.37,36.42,36.34,36.36,67818.0,35.0422,35.0904,35.0133,35.0326,67818.0
2022-04-13 14:30:00,36.36,36.39,36.31,36.36,61488.0,35.0326,35.0615,34.9844,35.0326,61488.0
2022-04-13 14:40:00,36.35,36.36,36.28,36.3,39687.0,35.0229,35.0326,34.9555,34.9748,39687.0
2022-04-13 14:50:00,36.3,36.32,36.2,36.2,56158.0,34.9748,34.994,34.8784,34.8784,56158.0
2022-04-13 15:00:00,36.2,36.26,36.15,36.24,56560.0,34.8784,34.9362,34.8302,34.917,56560.0
2022-04-13 15:10:00,36.23,36.28,36.19,36.28,47054.0,34.9073,34.9555,34.8688,34.9555,47054.0
2022-04-13 15:20:00,36.27,36.32,36.26,36.28,66553.0,34.9459,34.994,34.9362,34.9555,66553.0
2022-04-13 15:30:00,36.28,36.34,36.27,36.3,93654.0,34.9555,35.0133,34.9459,34.9748,93654.0
2022-04-13 15:40:00,36.29,36.31,36.23,36.29,127328.0,34.9651,34.9844,34.9073,34.9651,127328.0
2022-04-13 15:50:00,36.28,36.31,36.21,36.26,277106.0,34.9555,34.9844,34.8881,34.9362,277106.0
2022-04-14 09:30:00,36.35,36.63,36.25,36.36,205381.0,35.0229,35.2927,34.9266,35.0326,205381.0
2022-04-14 09:40:00,36.38,36.46,36.2,36.3,96267.0,35.0519,35.1289,34.8784,34.9748,96267.0
2022-04-14 09:50:00,36.33,36.53,36.26,36.53,59511.0,35.0037,35.1964,34.9362,35.1964,59511.0
2022-04-14 10:00:00,36.55,36.73,36.32,36.38,67948.0,35.2156,35.3891,34.994,35.0519,67948.0
2022-04-14 10:10:00,36.35,36.52,36.25,36.4,49026.0,35.0229,35.1867,34.9266,35.0711,49026.0
2022-04-14 10:20:00,36.38,36.48,36.32,36.38,43727.0,35.0519,35.1482,34.994,35.0519,43727.0
2022-04-14 10:30:00,36.38,36.5,36.32,36.5,89929.0,35.0519,35.1675,34.994,35.1675,89929.0
2022-04-14 10:40:00,36.51,36.52,36.28,36.33,103453.0,35.1771,35.1867,34.9555,35.0037,103453.0
2022-04-14 10:50:00,36.33,36.36,36.18,36.31,52168.0,35.0037,35.0326,34.8592,34.9844,52168.0
2022-04-14 11:00:00,36.31,36.44,36.27,36.37,45304.0,34.9844,35.1097,34.9459,35.0422,45304.0
2022-04-14 11:10:00,36.37,36.37,36.23,36.3,96781.0,35.0422,35.0422,34.9073,34.9748,96781.0
2022-04-14 11:20:00,36.31,36.48,36.31,36.43,36523.0,34.9844,35.1482,34.9844,35.1,36523.0
2022-04-14 11:30:00,36.43,36.48,36.39,36.42,61636.0,35.1,35.1482,35.0615,35.0904,61636.0
2022-04-14 11:40:00,36.42,36.49,36.29,36.49,126600.0,35.0904,35.1578,34.9651,35.1578,126600.0
2022-04-14 11:50:00,36.49,36.57,36.46,36.57,133981.0,35.1578,35.2349,35.1289,35.2349,133981.0
2022-04-14 12:00:00,36.57,36.66,36.52,36.61,131013.0,35.2349,35.3216,35.1867,35.2735,131013.0
2022-04-14 12:10:00,36.61,36.76,36.6,36.75,262667.0,35.2735,35.418,35.2638,35.4083,262667.0
2022-04-14 12:20:00,36.76,36.83,36.72,36.77,141726.0,35.418,35.4854,35.3794,35.4276,141726.0
2022-04-14 12:30:00,36.77,36.85,36.73,36.76,153513.0,35.4276,35.5047,35.3891,35.418,153513.0
2022-04-14 12:40:00,36.75,36.88,36.74,36.83,210789.0,35.4083,35.5336,35.3987,35.4854,210789.0
2022-04-14 12:50:00,36.82,36.99,36.77,36.96,245574.0,35.4758,35.6396,35.4276,35.6107,245574.0
2022-04-14 13:00:00,36.96,37.0,36.83,36.99,139776.0,35.6107,35.6492,35.4854,35.6396,139776.0
2022-04-14 13:10:00,36.98,37.09,36.97,37.06,152029.0,35.6299,35.7359,35.6203,35.707,152029.0
2022-04-14 13:20:00,37.07,37.13,36.96,36.99,133812.0,35.7167,35.7745,35.6107,35.6396,133812.0
2022-04-14 13:30:00,36.98,37.14,36.94,37.09,71717.0,35.6299,35.7841,35.5914,35.7359,71717.0
2022-04-14 13:40:00,37.1,37.18,37.08,37.15,58018.0,35.7456,35.8226,35.7263,35.7937,58018.0
2022-04-14 13:50:00,37.15,37.16,37.05,37.11,49849.0,35.7937,35.8034,35.6974,35.7552,49849.0
2022-04-14 14:00:00,37.11,37.24,37.06,37.2,77922.0,35.7552,35.8805,35.707,35.8419,77922.0
2022-04-14 14:10:00,37.2,37.29,37.2,37.23,65628.0,35.8419,35.9286,35.8419,35.8708,65628.0
2022-04-14 14:20:00,37.23,37.24,37.1,37.16,61285.0,35.8708,35.8805,35.7456,35.8034,61285.0
2022-04-14 14:30:00,37.14,37.18,37.02,37.04,63761.0,35.7841,35.8226,35.6685,35.6878,63761.0
2022-04-14 14:40:00,37.04,37.12,37.04,37.08,53070.0,35.6878,35.7648,35.6878,35.7263,53070.0
2022-04-14 14:50:00,37.09,37.11,36.94,36.99,81818.0,35.7359,35.7552,35.5914,35.6396,81818.0
2022-04-14 15:00:00,36.99,37.05,36.93,36.97,60712.0,35.6396,35.6974,35.5818,35.6203,60712.0
2022-04-14 15:10:00,36.96,37.09,36.93,37.09,87528.0,35.6107,35.7359,35.5818,35.7359,87528.0
2022-04-14 15:20:00,37.08,37.09,36.99,37.02,90055.0,35.7263,35.7359,35.6396,35.6685,90055.0
2022-04-14 15:30:00,37.02,37.08,37.0,37.02,102794.0,35.6685,35.7263,35.6492,35.6685,102794.0
2022-04-14 15:40:00,37.02,37.09,37.01,37.04,153581.0,35.6685,35.7359,35.6589,35.6878,153581.0
2022-04-14 15:50:00,37.03,37.04,36.9,36.96,490781.0,35.6781,35.6878,35.5529,35.6107,490781.0
2022-04-18 09:30:00,36.69,36.95,36.42,36.59,250603.0,35.3505,35.601,35.0904,35.2542,250603.0
2022-04-18 09:40:00,36.59,36.67,36.42,36.65,193622.0,35.2542,35.3313,35.0904,35.312,193622.0
2022-04-18 09:50:00,36.66,36.71,36.41,36.5,189787.0,35.3216,35.3698,35.0808,35.1675,189787.0
2022-04-18 10:00:00,36.5,36.76,36.45,36.7,123671.0,35.1675,35.418,35.1193,35.3602,123671.0
2022-04-18 10:10:00,36.66,36.76,36.59,36.75,82290.0,35.3216,35.418,35.2542,35.4083,82290.0
2022-04-18 10:20:00,36.76,36.95,36.68,36.79,87459.0,35.418,35.601,35.3409,35.4469,87459.0
2022-04-18 10:30:00,36.79,36.81,36.62,36.68,79788.0,35.4469,35.4662,35.2831,35.3409,79788.0
2022-04-18 10:40:00,36.69,36.79,36.62,36.76,62824.0,35.3505,35.4469,35.2831,35.418,62824.0
2022-04-18 10:50:00,36.75,36.77,36.64,36.73,67195.0,35.4083,35.4276,35.3024,35.3891,67195.0
2022-04-18 11:00:00,36.72,36.84,36.7,36.71,72247.0,35.3794,35.4951,35.3602,35.3698,72247.0
2022-04-18 11:10:00,36.72,36.78,36.67,36.7,105508.0,35.3794,35.4372,35.3313,35.3602,105508.0
2022-04-18 11:20:00,36.7,36.71,36.56,36.58,43239.0,35.3602,35.3698,35.2253,35.2446,43239.0
2022-04-18 11:30:00,36.57,36.62,36.45,36.45,72421.0,35.2349,35.2831,35.1193,35.1193,72421.0
2022-04-18 11:40:00,36.45,36.54,36.4,36.4,65804.0,35.1193,35.206,35.0711,35.0711,65804.0
2022-04-18 11:50:00,36.4,36.53,36.4,36.46,41811.0,35.0711,35.1964,35.0711,35.1289,41811.0
2022-04-18 12:00:00,36.45,36.46,36.36,36.41,74024.0,35.1193,35.1289,35.0326,35.0808,74024.0
2022-04-18 12:10:00,36.41,36.46,36.35,36.36,83777.0,35.0808,35.1289,35.0229,35.0326,83777.0
2022-04-18 12:20:00,36.36,36.4,36.27,36.27,89318.0,35.0326,35.0711,34.9459,34.9459,89318.0
2022-04-18 12:30:00,36.27,36.32,36.21,36.3,50667.0,34.9459,34.994,34.8881,34.9748,50667.0
2022-04-18 12:40:00,36.3,36.34,36.25,36.33,60685.0,34.9748,35.0133,34.9266,35.0037,60685.0
2022-04-18 12:50:00,36.34,36.41,36.32,36.34,92281.0,35.0133,35.0808,34.994,35.0133,92281.0
2022-04-18 13:00:00,36.34,36.44,36.3,36.43,60556.0,35.0133,35.1097,34.9748,35.1,60556.0
2022-04-18 13:10:00,36.44,36.49,36.34,36.38,69656.0,35.1097,35.1578,35.0133,35.0519,69656.0
2022-04-18 13:20:00,36.39,36.48,36.37,36.45,37736.0,35.0615,35.1482,35.0422,35.1193,37736.0
2022-04-18 13:30:00,36.45,36.69,36.44,36.63,97714.0,35.1193,35.3505,35.1097,35.2927,97714.0
2022-04-18 13:40:00,36.64,36.76,36.62,36.75,81409.0,35.3024,35.418,35.2831,35.4083,81409.0
2022-04-18 13:50:00,36.73,36.8,36.67,36.72,69391.0,35.3891,35.4565,35.3313,35.3794,69391.0
2022-04-18 14:00:00,36.73,36.76,36.63,36.76,87646.0,35.3891,35.418,35.2927,35.418,87646.0
2022-04-18 14:10:00,36.77,36.85,36.76,36.77,76753.0,35.4276,35.5047,35.418,35.4276,76753.0
2022-04-18 14:20:00,36.77,36.89,36.73,36.83,71214.0,35.4276,35.5432,35.3891,35.4854,71214.0
2022-04-18 14:30:00,36.83,36.88,36.8,36.82,62672.0,35.4854,35.5336,35.4565,35.4758,62672.0
2022-04-18 14:40:00,36.83,36.84,36.65,36.68,259374.0,35.4854,35.4951,35.312,35.3409,259374.0
2022-04-18 14:50:00,36.68,36.77,36.66,36.73,162781.0,35.3409,35.4276,35.3216,35.3891,162781.0
2022-04-18 15:00:00,36.73,36.8,36.69,36.72,88340.0,35.3891,35.4565,35.3505,35.3794,88340.0
2022-04-18 15:10:00,36.72,36.75,36.63,36.63,67148.0,35.3794,35.4083,35.2927,35.2927,67148.0
2022-04-18 15:20:00,36.64,36.65,36.58,36.64,83507.0,35.3024,35.312,35.2446,35.3024,83507.0
2022-04-18 15:30:00,36.63,36.64,36.52,36.6,134309.0,35.2927,35.3024,35.1867,35.2638,134309.0
2022-04-18 15:40:00,36.61,36.65,36.54,36.58,191241.0,35.2735,35.312,35.206,35.2446,191241.0
2022-04-18 15:50:00,36.58,36.67,36.52,36.65,347205.0,35.2446,35.3313,35.1867,35.312,347205.0
2022-04-19 09:30:00,36.99,37.78,36.95,37.67,422002.0,35.6396,36.4007,35.601,36.2948,422002.0
2022-04-19 09:40:00,37.66,37.87,37.48,37.67,251684.0,36.2851,36.4875,36.1117,36.2948,251684.0
2022-04-19 09:50:00,37.66,37.88,37.43,37.88,187224.0,36.2851,36.4971,36.0635,36.4971,187224.0
2022-04-19 10:00:00,37.89,38.02,37.84,38.0,210803.0,36.5067,36.632,36.4586,36.6127,210803.0
2022-04-19 10:10:00,38.0,38.07,37.82,37.94,118711.0,36.6127,36.6802,36.4393,36.5549,118711.0
2022-04-19 10:20:00,37.95,38.18,37.94,38.08,126253.0,36.5645,36.7861,36.5549,36.6898,126253.0
2022-04-19 10:30:00,38.09,38.32,38.08,38.29,159084.0,36.6994,36.921,36.6898,36.8921,159084.0
2022-04-19 10:40:00,38.29,38.4,38.23,38.28,158786.0,36.8921,36.9981,36.8343,36.8825,158786.0
2022-04-19 10:50:00,38.27,38.3,38.12,38.18,119367.0,36.8729,36.9018,36.7283,36.7861,119367.0
2022-04-19 11:00:00,38.17,38.35,38.1,38.3,135285.0,36.7765,36.9499,36.7091,36.9018,135285.0
2022-04-19 11:10:00,38.3,38.5,38.29,38.43,117865.0,36.9018,37.0945,36.8921,37.027,117865.0
2022-04-19 11:20:00,38.42,38.56,38.4,38.54,107317.0,37.0174,37.1523,36.9981,37.133,107317.0
2022-04-19 11:30:00,38.53,38.67,38.53,38.67,142948.0,37.1234,37.2582,37.1234,37.2582,142948.0
2022-04-19 11:40:00,38.67,38.71,38.58,38.59,102267.0,37.2582,37.2968,37.1715,37.1812,102267.0
2022-04-19 11:50:00,38.59,38.67,38.41,38.5,83065.0,37.1812,37.2582,37.0077,37.0945,83065.0
2022-04-19 12:00:00,38.49,38.53,38.4,38.53,130413.0,37.0848,37.1234,36.9981,37.1234,130413.0
2022-04-19 12:10:00,38.53,38.62,38.52,38.6,77427.0,37.1234,37.2101,37.1137,37.1908,77427.0
2022-04-19 12:20:00,38.59,38.6,38.48,38.51,43202.0,37.1812,37.1908,37.0752,37.1041,43202.0
2022-04-19 12:30:00,38.51,38.56,38.36,38.4,133025.0,37.1041,37.1523,36.9596,36.9981,133025.0
2022-04-19 12:40:00,38.4,38.49,38.34,38.45,90369.0,36.9981,37.0848,36.9403,37.0463,90369.0
2022-04-19 12:50:00,38.44,38.5,38.41,38.41,62494.0,37.0366,37.0945,37.0077,37.0077,62494.0
2022-04-19 13:00:00,38.42,38.54,38.42,38.45,85015.0,37.0174,37.133,37.0174,37.0463,85015.0
2022-04-19 13:10:00,38.46,38.51,38.31,38.32,94363.0,37.0559,37.1041,36.9114,36.921,94363.0
2022-04-19 13:20:00,38.32,38.34,38.2,38.23,64901.0,36.921,36.9403,36.8054,36.8343,64901.0
2022-04-19 13:30:00,38.23,38.38,38.21,38.37,77276.0,36.8343,36.9788,36.815,36.9692,77276.0
2022-04-19 13:40:00,38.38,38.38,38.29,38.34,56285.0,36.9788,36.9788,36.8921,36.9403,56285.0
2022-04-19 13:50:00,38.34,38.35,38.25,38.32,57117.0,36.9403,36.9499,36.8536,36.921,57117.0
2022-04-19 14:00:00,38.31,38.36,38.29,38.36,56839.0,36.9114,36.9596,36.8921,36.9596,56839.0
2022-04-19 14:10:00,38.36,38.36,38.17,38.19,41250.0,36.9596,36.9596,36.7765,36.7958,41250.0
2022-04-19 14:20:00,38.19,38.31,38.16,38.29,54336.0,36.7958,36.9114,36.7669,36.8921,54336.0
2022-04-19 14:30:00,38.27,38.31,38.22,38.29,51836.0,36.8729,36.9114,36.8247,36.8921,51836.0
2022-04-19 14:40:00,38.29,38.36,38.28,38.34,77894.0,36.8921,36.9596,36.8825,36.9403,77894.0
2022-04-19 14:50:00,38.34,38.35,38.21,38.26,91224.0,36.9403,36.9499,36.815,36.8632,91224.0
2022-04-19 15:00:00,38.25,38.31,38.21,38.27,82638.0,36.8536,36.9114,36.815,36.8729,82638.0
2022-04-19 15:10:00,38.27,38.38,38.26,38.36,72126.0,36.8729,36.9788,36.8632,36.9596,72126.0
2022-04-19 15:20:00,38.36,38.37,38.3,38.32,82178.0,36.9596,36.9692,36.9018,36.921,82178.0
2022-04-19 15:30:00,38.32,38.41,38.31,38.36,126553.0,36.921,37.0077,36.9114,36.9596,126553.0
2022-04-19 15:40:00,38.35,38.35,38.19,38.3,232306.0,36.9499,36.9499,36.7958,36.9018,232306.0
2022-04-19 15:50:00,38.29,38.37,38.18,38.24,646505.0,36.8921,36.9692,36.7861,36.8439,646505.0
2022-04-20 09:30:00,38.34,39.01,38.21,38.95,243696.0,36.9403,37.5858,36.815,37.528,243696.0
2022-04-20 09:40:00,38.95,39.25,38.57,38.69,339749.0,37.528,37.8171,37.1619,37.2775,339749.0
2022-04-20 09:50:00,38.67,38.67,38.46,38.6,107212.0,37.2582,37.2582,37.0559,37.1908,107212.0
2022-04-20 10:00:00,38.59,38.87,38.54,38.8,152672.0,37.1812,37.4509,37.133,37.3835,152672.0
2022-04-20 10:10:00,38.82,38.89,38.74,38.87,93425.0,37.4028,37.4702,37.3257,37.4509,93425.0
2022-04-20 10:20:00,38.88,38.98,38.66,38.81,73299.0,37.4606,37.5569,37.2486,37.3931,73299.0
2022-04-20 10:30:00,38.79,39.05,38.68,39.05,90064.0,37.3739,37.6244,37.2679,37.6244,90064.0
2022-04-20 10:40:00,39.05,39.15,39.02,39.06,118536.0,37.6244,37.7207,37.5955,37.634,118536.0
2022-04-20 10:50:00,39.05,39.27,39.04,39.17,121463.0,37.6244,37.8363,37.6147,37.74,121463.0
2022-04-20 11:00:00,39.16,39.2,39.08,39.09,83951.0,37.7304,37.7689,37.6533,37.6629,83951.0
2022-04-20 11:10:00,39.09,39.1,38.95,39.01,60800.0,37.6629,37.6726,37.528,37.5858,60800.0
2022-04-20 11:20:00,39.02,39.08,38.98,39.07,60478.0,37.5955,37.6533,37.5569,37.6436,60478.0
2022-04-20 11:30:00,39.07,39.22,39.04,39.17,61344.0,37.6436,37.7882,37.6147,37.74,61344.0
2022-04-20 11:40:00,39.16,39.19,38.98,38.98,69075.0,37.7304,37.7593,37.5569,37.5569,69075.0
2022-04-20 11:50:00,38.98,39.07,38.93,39.04,55968.0,37.5569,37.6436,37.5088,37.6147,55968.0
2022-04-20 12:00:00,39.05,39.14,38.94,38.96,51689.0,37.6244,37.7111,37.5184,37.5377,51689.0
2022-04-20 12:10:00,38.97,38.98,38.9,38.95,41752.0,37.5473,37.5569,37.4799,37.528,41752.0
2022-04-20 12:20:00,38.94,38.95,38.85,38.9,42254.0,37.5184,37.528,37.4317,37.4799,42254.0
2022-04-20 12:30:00,38.92,39.04,38.91,38.98,68856.0,37.4991,37.6147,37.4895,37.5569,68856.0
2022-04-20 12:40:00,38.97,38.99,38.88,38.95,44840.0,37.5473,37.5666,37.4606,37.528,44840.0
2022-04-20 12:50:00,38.96,39.03,38.95,39.0,42653.0,37.5377,37.6051,37.528,37.5762,42653.0
2022-04-20 13:00:00,39.0,39.05,38.93,38.98,53125.0,37.5762,37.6244,37.5088,37.5569,53125.0
2022-04-20 13:10:00,38.97,39.08,38.96,39.04,51255.0,37.5473,37.6533,37.5377,37.6147,51255.0
2022-04-20 13:20:00,39.03,39.07,39.0,39.03,43325.0,37.6051,37.6436,37.5762,37.6051,43325.0
2022-04-20 13:30:00,39.03,39.06,38.97,38.99,75713.0,37.6051,37.634,37.5473,37.5666,75713.0
2022-04-20 13:40:00,38.99,39.08,38.98,39.01,46868.0,37.5666,37.6533,37.5569,37.5858,46868.0
2022-04-20 13:50:00,39.01,39.02,38.9,38.94,45121.0,37.5858,37.5955,37.4799,37.5184,45121.0
2022-04-20 14:00:00,38.94,38.94,38.74,38.76,66493.0,37.5184,37.5184,37.3257,37.345,66493.0
2022-04-20 14:10:00,38.75,38.75,38.59,38.61,47133.0,37.3353,37.3353,37.1812,37.2004,47133.0
2022-04-20 14:20:00,38.61,38.7,38.57,38.69,53556.0,37.2004,37.2872,37.1619,37.2775,53556.0
2022-04-20 14:30:00,38.68,38.76,38.66,38.67,82461.0,37.2679,37.345,37.2486,37.2582,82461.0
2022-04-20 14:40:00,38.66,38.73,38.66,38.7,67982.0,37.2486,37.3161,37.2486,37.2872,67982.0
2022-04-20 14:50:00,38.7,38.73,38.61,38.69,133610.0,37.2872,37.3161,37.2004,37.2775,133610.0
2022-04-20 15:00:00,38.69,38.76,38.69,38.73,77886.0,37.2775,37.345,37.2775,37.3161,77886.0
2022-04-20 15:10:00,38.75,38.84,38.75,38.8,73451.0,37.3353,37.422,37.3353,37.3835,73451.0
2022-04-20 15:20:00,38.8,38.84,38.74,38.79,82130.0,37.3835,37.422,37.3257,37.3739,82130.0
2022-04-20 15:30:00,38.79,38.79,38.69,38.73,116532.0,37.3739,37.3739,37.2775,37.3161,116532.0
2022-04-20 15:40:00,38.73,38.82,38.72,38.78,163957.0,37.3161,37.4028,37.3064,37.3642,163957.0
2022-04-20 15:50:00,38.76,38.77,38.48,38.55,548721.0,37.345,37.3546,37.0752,37.1426,548721.0
2022-04-21 09:30:00,38.97,39.55,38.97,39.15,327659.0,37.5473,38.1061,37.5473,37.7207,327659.0
2022-04-21 09:40:00,39.15,39.41,38.61,38.69,200536.0,37.7207,37.9712,37.2004,37.2775,200536.0
2022-04-21 09:50:00,38.68,38.73,38.49,38.5,101821.0,37.2679,37.3161,37.0848,37.0945,101821.0
2022-04-21 10:00:00,38.49,38.72,38.42,38.53,120279.0,37.0848,37.3064,37.0174,37.1234,120279.0
2022-04-21 10:10:00,38.53,38.6,38.4,38.49,125238.0,37.1234,37.1908,36.9981,37.0848,125238.0
2022-04-21 10:20:00,38.48,38.72,38.4,38.71,95460.0,37.0752,37.3064,36.9981,37.2968,95460.0
2022-04-21 10:30:00,38.72,39.03,38.71,38.74,163339.0,37.3064,37.6051,37.2968,37.3257,163339.0
2022-04-21 10:40:00,38.74,38.77,38.5,38.5,96524.0,37.3257,37.3546,37.0945,37.0945,96524.0
2022-04-21 10:50:00,38.49,38.57,38.42,38.49,80373.0,37.0848,37.1619,37.0174,37.0848,80373.0
2022-04-21 11:00:00,38.49,38.51,38.31,38.32,67359.0,37.0848,37.1041,36.9114,36.921,67359.0
2022-04-21 11:10:00,38.32,38.44,38.3,38.38,63337.0,36.921,37.0366,36.9018,36.9788,63337.0
2022-04-21 11:20:00,38.38,38.39,38.26,38.27,63225.0,36.9788,36.9885,36.8632,36.8729,63225.0
2022-04-21 11:30:00,38.26,38.26,38.11,38.15,89540.0,36.8632,36.8632,36.7187,36.7572,89540.0
2022-04-21 11:40:00,38.14,38.17,37.9,37.97,89602.0,36.7476,36.7765,36.5164,36.5838,89602.0
2022-04-21 11:50:00,37.97,38.03,37.81,37.83,141928.0,36.5838,36.6416,36.4296,36.4489,141928.0
2022-04-21 12:00:00,37.83,38.06,37.83,37.97,85924.0,36.4489,36.6705,36.4489,36.5838,85924.0
2022-04-21 12:10:00,37.97,38.04,37.87,37.93,57277.0,36.5838,36.6512,36.4875,36.5453,57277.0
2022-04-21 12:20:00,37.93,37.95,37.8,37.81,43443.0,36.5453,36.5645,36.42,36.4296,43443.0
2022-04-21 12:30:00,37.81,37.83,37.62,37.64,100050.0,36.4296,36.4489,36.2466,36.2659,100050.0
2022-04-21 12:40:00,37.65,37.77,37.65,37.73,47787.0,36.2755,36.3911,36.2755,36.3526,47787.0
2022-04-21 12:50:00,37.73,37.73,37.64,37.66,41647.0,36.3526,36.3526,36.2659,36.2851,41647.0
2022-04-21 13:00:00,37.65,37.67,37.57,37.65,41076.0,36.2755,36.2948,36.1984,36.2755,41076.0
2022-04-21 13:10:00,37.65,37.66,37.42,37.45,60273.0,36.2755,36.2851,36.0539,36.0828,60273.0
2022-04-21 13:20:00,37.45,37.89,37.45,37.87,75077.0,36.0828,36.5067,36.0828,36.4875,75077.0
2022-04-21 13:30:00,37.85,37.91,37.73,37.79,69062.0,36.4682,36.526,36.3526,36.4104,69062.0
2022-04-21 13:40:00,37.8,38.0,37.8,37.94,55624.0,36.42,36.6127,36.42,36.5549,55624.0
2022-04-21 13:50:00,37.94,37.95,37.56,37.59,48363.0,36.5549,36.5645,36.1888,36.2177,48363.0
2022-04-21 14:00:00,37.58,37.58,37.43,37.48,64551.0,36.208,36.208,36.0635,36.1117,64551.0
2022-04-21 14:10:00,37.47,37.59,37.45,37.53,63258.0,36.1021,36.2177,36.0828,36.1599,63258.0
2022-04-21 14:20:00,37.52,37.59,37.34,37.45,108178.0,36.1502,36.2177,35.9768,36.0828,108178.0
2022-04-21 14:30:00,37.43,37.61,37.39,37.47,60816.0,36.0635,36.2369,36.025,36.1021,60816.0
2022-04-21 14:40:00,37.47,37.49,37.3,37.31,87355.0,36.1021,36.1213,35.9383,35.9479,87355.0
2022-04-21 14:50:00,37.31,37.33,37.16,37.19,90049.0,35.9479,35.9672,35.8034,35.8323,90049.0
2022-04-21 15:00:00,37.2,37.24,37.13,37.17,152867.0,35.8419,35.8805,35.7745,35.813,152867.0
2022-04-21 15:10:00,37.16,37.23,37.14,37.18,97455.0,35.8034,35.8708,35.7841,35.8226,97455.0
2022-04-21 15:20:00,37.18,37.34,37.14,37.32,150248.0,35.8226,35.9768,35.7841,35.9575,150248.0
2022-04-21 15:30:00,37.31,37.41,37.21,37.25,151847.0,35.9479,36.0442,35.8516,35.8901,151847.0
2022-04-21 15:40:00,37.25,37.38,37.16,37.16,189590.0,35.8901,36.0153,35.8034,35.8034,189590.0
2022-04-21 15:50:00,37.14,37.36,37.12,37.21,603719.0,35.7841,35.9961,35.7648,35.8516,603719.0
2022-04-22 09:30:00,37.96,38.1,37.48,37.53,369727.0,36.5742,36.7091,36.1117,36.1599,369727.0
2022-04-22 09:40:00,37.52,37.52,37.19,37.36,208564.0,36.1502,36.1502,35.8323,35.9961,208564.0
2022-04-22 09:50:00,37.36,37.69,37.3,37.63,146968.0,35.9961,36.314,35.9383,36.2562,146968.0
2022-04-22 10:00:00,37.65,37.92,37.6,37.73,291370.0,36.2755,36.5356,36.2273,36.3526,291370.0
2022-04-22 10:10:00,37.73,37.75,37.39,37.42,118183.0,36.3526,36.3718,36.025,36.0539,118183.0
2022-04-22 10:20:00,37.42,37.42,37.12,37.14,101568.0,36.0539,36.0539,35.7648,35.7841,101568.0
2022-04-22 10:30:00,37.14,37.35,37.05,37.28,139238.0,35.7841,35.9864,35.6974,35.919,139238.0
2022-04-22 10:40:00,37.28,37.35,37.05,37.28,130033.0,35.919,35.9864,35.6974,35.919,130033.0
2022-04-22 10:50:00,37.28,37.29,37.08,37.15,97200.0,35.919,35.9286,35.7263,35.7937,97200.0
2022-04-22 11:00:00,37.15,37.37,37.12,37.37,103788.0,35.7937,36.0057,35.7648,36.0057,103788.0
2022-04-22 11:10:00,37.37,37.38,37.21,37.34,93732.0,36.0057,36.0153,35.8516,35.9768,93732.0
2022-04-22 11:20:00,37.34,37.45,37.14,37.18,126738.0,35.9768,36.0828,35.7841,35.8226,126738.0
2022-04-22 11:30:00,37.18,37.23,37.04,37.06,83828.0,35.8226,35.8708,35.6878,35.707,83828.0
2022-04-22 11:40:00,37.06,37.06,36.92,36.98,110673.0,35.707,35.707,35.5721,35.6299,110673.0
2022-04-22 11:50:00,36.97,37.02,36.92,36.94,92245.0,35.6203,35.6685,35.5721,35.5914,92245.0
2022-04-22 12:00:00,36.93,37.01,36.92,36.94,67560.0,35.5818,35.6589,35.5721,35.5914,67560.0
2022-04-22 12:10:00,36.94,36.95,36.83,36.87,75835.0,35.5914,35.601,35.4854,35.524,75835.0
2022-04-22 12:20:00,36.87,36.97,36.83,36.9,69693.0,35.524,35.6203,35.4854,35.5529,69693.0
2022-04-22 12:30:00,36.89,36.95,36.81,36.85,100655.0,35.5432,35.601,35.4662,35.5047,100655.0
2022-04-22 12:40:00,36.86,36.87,36.76,36.8,102985.0,35.5143,35.524,35.418,35.4565,102985.0
2022-04-22 12:50:00,36.81,36.82,36.63,36.68,86404.0,35.4662,35.4758,35.2927,35.3409,86404.0
2022-04-22 13:00:00,36.69,36.7,36.58,36.59,105013.0,35.3505,35.3602,35.2446,35.2542,105013.0
2022-04-22 13:10:00,36.59,36.76,36.58,36.71,109311.0,35.2542,35.418,35.2446,35.3698,109311.0
2022-04-22 13:20:00,36.7,36.71,36.54,36.56,108428.0,35.3602,35.3698,35.206,35.2253,108428.0
2022-04-22 13:30:00,36.55,36.66,36.53,36.54,108145.0,35.2156,35.3216,35.1964,35.206,108145.0
2022-04-22 13:40:00,36.53,36.66,36.5,36.58,125685.0,35.1964,35.3216,35.1675,35.2446,125685.0
2022-04-22 13:50:00,36.58,36.58,36.5,36.51,206898.0,35.2446,35.2446,35.1675,35.1771,206898.0
2022-04-22 14:00:00,36.51,36.62,36.5,36.55,381306.0,35.1771,35.2831,35.1675,35.2156,381306.0
2022-04-22 14:10:00,36.54,36.73,36.52,36.73,136775.0,35.206,35.3891,35.1867,35.3891,136775.0
2022-04-22 14:20:00,36.72,36.76,36.57,36.64,137963.0,35.3794,35.418,35.2349,35.3024,137963.0
2022-04-22 14:30:00,36.64,36.66,36.51,36.55,123267.0,35.3024,35.3216,35.1771,35.2156,123267.0
2022-04-22 14:40:00,36.55,36.59,36.5,36.57,212784.0,35.2156,35.2542,35.1675,35.2349,212784.0
2022-04-22 14:50:00,36.57,36.6,36.5,36.52,311407.0,35.2349,35.2638,35.1675,35.1867,311407.0
2022-04-22 15:00:00,36.52,36.57,36.5,36.54,464371.0,35.1867,35.2349,35.1675,35.206,464371.0
2022-04-22 15:10:00,36.54,36.81,36.5,36.76,147497.0,35.206,35.4662,35.1675,35.418,147497.0
2022-04-22 15:20:00,36.75,36.82,36.58,36.6,193984.0,35.4083,35.4758,35.2446,35.2638,193984.0
2022-04-22 15:30:00,36.6,36.75,36.56,36.7,371062.0,35.2638,35.4083,35.2253,35.3602,371062.0
2022-04-22 15:40:00,36.7,36.72,36.5,36.52,419816.0,35.3602,35.3794,35.1675,35.1867,419816.0
2022-04-22 15:50:00,36.52,36.59,36.35,36.4,1696893.0,35.1867,35.2542,35.0229,35.0711,1696893.0
2022-04-25 09:30:00,35.41,35.62,34.92,35.61,436415.0,34.1173,34.3196,33.6452,34.31,436415.0
2022-04-25 09:40:00,35.59,35.62,34.94,35.07,187901.0,34.2907,34.3196,33.6644,33.7897,187901.0
2022-04-25 09:50:00,35.11,35.4,35.07,35.22,81841.0,33.8282,34.1076,33.7897,33.9342,81841.0
2022-04-25 10:00:00,35.23,35.68,35.19,35.56,113443.0,33.9438,34.3774,33.9053,34.2618,113443.0
2022-04-25 10:10:00,35.56,35.56,35.26,35.39,114695.0,34.2618,34.2618,33.9727,34.098,114695.0
2022-04-25 10:20:00,35.41,35.66,35.28,35.61,172898.0,34.1173,34.3581,33.992,34.31,172898.0
2022-04-25 10:30:00,35.6,35.85,35.59,35.63,147383.0,34.3003,34.5412,34.2907,34.3292,147383.0
2022-04-25 10:40:00,35.62,35.62,35.42,35.58,68946.0,34.3196,34.3196,34.1269,34.2811,68946.0
2022-04-25 10:50:00,35.57,35.57,35.11,35.12,104861.0,34.2714,34.2714,33.8282,33.8379,104861.0
2022-04-25 11:00:00,35.12,35.23,35.1,35.23,76440.0,33.8379,33.9438,33.8186,33.9438,76440.0
2022-04-25 11:10:00,35.24,35.32,35.15,35.32,117051.0,33.9535,34.0306,33.8668,34.0306,117051.0
2022-04-25 11:20:00,35.32,35.74,35.32,35.67,77679.0,34.0306,34.4352,34.0306,34.3678,77679.0
2022-04-25 11:30:00,35.68,35.86,35.53,35.62,126437.0,34.3774,34.5508,34.2329,34.3196,126437.0
2022-04-25 11:40:00,35.62,35.7,35.55,35.55,50857.0,34.3196,34.3967,34.2522,34.2522,50857.0
2022-04-25 11:50:00,35.56,35.63,35.53,35.61,59896.0,34.2618,34.3292,34.2329,34.31,59896.0
2022-04-25 12:00:00,35.61,35.79,35.49,35.77,84869.0,34.31,34.4834,34.1943,34.4641,84869.0
2022-04-25 12:10:00,35.77,35.86,35.72,35.83,85930.0,34.4641,34.5508,34.4159,34.5219,85930.0
2022-04-25 12:20:00,35.84,35.89,35.7,35.75,65660.0,34.5316,34.5797,34.3967,34.4449,65660.0
2022-04-25 12:30:00,35.75,35.93,35.72,35.88,66020.0,34.4449,34.6183,34.4159,34.5701,66020.0
2022-04-25 12:40:00,35.87,35.95,35.83,35.91,65954.0,34.5605,34.6376,34.5219,34.599,65954.0
2022-04-25 12:50:00,35.92,35.93,35.81,35.84,66001.0,34.6086,34.6183,34.5027,34.5316,66001.0
2022-04-25 13:00:00,35.84,35.89,35.69,35.88,69772.0,34.5316,34.5797,34.387,34.5701,69772.0
2022-04-25 13:10:00,35.9,35.99,35.85,35.93,45033.0,34.5894,34.6761,34.5412,34.6183,45033.0
2022-04-25 13:20:00,35.93,35.95,35.74,35.85,66714.0,34.6183,34.6376,34.4352,34.5412,66714.0
2022-04-25 13:30:00,35.84,35.94,35.82,35.87,64519.0,34.5316,34.6279,34.5123,34.5605,64519.0
2022-04-25 13:40:00,35.88,36.04,35.88,36.04,57017.0,34.5701,34.7243,34.5701,34.7243,57017.0
2022-04-25 13:50:00,36.03,36.03,35.77,35.78,66666.0,34.7146,34.7146,34.4641,34.4738,66666.0
2022-04-25 14:00:00,35.79,35.84,35.63,35.82,58254.0,34.4834,34.5316,34.3292,34.5123,58254.0
2022-04-25 14:10:00,35.83,35.94,35.71,35.93,73235.0,34.5219,34.6279,34.4063,34.6183,73235.0
2022-04-25 14:20:00,35.94,36.09,35.91,36.09,60096.0,34.6279,34.7724,34.599,34.7724,60096.0
2022-04-25 14:30:00,36.09,36.16,36.03,36.1,79666.0,34.7724,34.8399,34.7146,34.7821,79666.0
2022-04-25 14:40:00,36.07,36.37,36.02,36.35,118486.0,34.7532,35.0422,34.705,35.0229,118486.0
2022-04-25 14:50:00,36.35,36.39,36.06,36.06,88262.0,35.0229,35.0615,34.7435,34.7435,88262.0
2022-04-25 15:00:00,36.05,36.05,35.77,35.8,104837.0,34.7339,34.7339,34.4641,34.493,104837.0
2022-04-25 15:10:00,35.8,35.97,35.74,35.94,134160.0,34.493,34.6568,34.4352,34.6279,134160.0
2022-04-25 15:20:00,35.94,36.05,35.92,36.05,100037.0,34.6279,34.7339,34.6086,34.7339,100037.0
2022-04-25 15:30:00,36.05,36.21,36.0,36.18,115245.0,34.7339,34.8881,34.6857,34.8592,115245.0
2022-04-25 15:40:00,36.18,36.26,36.07,36.12,135199.0,34.8592,34.9362,34.7532,34.8013,135199.0
2022-04-25 15:50:00,36.12,36.33,36.05,36.3,371365.0,34.8013,35.0037,34.7339,34.9748,371365.0
2022-04-26 09:30:00,36.01,36.01,35.27,35.28,136638.0,34.6954,34.6954,33.9824,33.992,136638.0
2022-04-26 09:40:00,35.24,35.38,35.21,35.27,122260.0,33.9535,34.0884,33.9246,33.9824,122260.0
2022-04-26 09:50:00,35.25,35.25,35.01,35.03,100921.0,33.9631,33.9631,33.7319,33.7511,100921.0
2022-04-26 10:00:00,35.02,35.2,34.93,35.16,145045.0,33.7415,33.9149,33.6548,33.8764,145045.0
2022-04-26 10:10:00,35.14,35.14,34.71,34.83,123462.0,33.8571,33.8571,33.4428,33.5584,123462.0
2022-04-26 10:20:00,34.82,34.86,34.69,34.86,111519.0,33.5488,33.5873,33.4236,33.5873,111519.0
2022-04-26 10:30:00,34.85,34.86,34.67,34.73,94445.0,33.5777,33.5873,33.4043,33.4621,94445.0
2022-04-26 10:40:00,34.75,34.94,34.72,34.9,78158.0,33.4814,33.6644,33.4525,33.6259,78158.0
2022-04-26 10:50:00,34.9,34.9,34.67,34.7,103218.0,33.6259,33.6259,33.4043,33.4332,103218.0
2022-04-26 11:00:00,34.7,34.7,34.45,34.57,103981.0,33.4332,33.4332,33.1923,33.3079,103981.0
2022-04-26 11:10:00,34.56,34.61,34.38,34.4,82880.0,33.2983,33.3465,33.1249,33.1441,82880.0
2022-04-26 11:20:00,34.38,34.66,34.36,34.62,74272.0,33.1249,33.3946,33.1056,33.3561,74272.0
2022-04-26 11:30:00,34.61,34.64,34.41,34.45,227730.0,33.3465,33.3754,33.1538,33.1923,227730.0
2022-04-26 11:40:00,34.45,34.48,34.39,34.44,116514.0,33.1923,33.2212,33.1345,33.1827,116514.0
2022-04-26 11:50:00,34.45,34.48,34.27,34.29,78684.0,33.1923,33.2212,33.0189,33.0382,78684.0
2022-04-26 12:00:00,34.3,34.41,34.28,34.4,127834.0,33.0478,33.1538,33.0285,33.1441,127834.0
2022-04-26 12:10:00,34.41,34.71,34.38,34.66,81084.0,33.1538,33.4428,33.1249,33.3946,81084.0
2022-04-26 12:20:00,34.66,34.87,34.63,34.87,77788.0,33.3946,33.597,33.3657,33.597,77788.0
2022-04-26 12:30:00,34.86,34.9,34.77,34.86,68684.0,33.5873,33.6259,33.5006,33.5873,68684.0
2022-04-26 12:40:00,34.87,34.97,34.85,34.89,66819.0,33.597,33.6933,33.5777,33.6162,66819.0
2022-04-26 12:50:00,34.89,35.09,34.87,35.05,72461.0,33.6162,33.8089,33.597,33.7704,72461.0
2022-04-26 13:00:00,35.05,35.05,34.79,34.89,62495.0,33.7704,33.7704,33.5199,33.6162,62495.0
2022-04-26 13:10:00,34.89,34.91,34.78,34.78,60120.0,33.6162,33.6355,33.5103,33.5103,60120.0
2022-04-26 13:20:00,34.79,34.8,34.63,34.66,75284.0,33.5199,33.5295,33.3657,33.3946,75284.0
2022-04-26 13:30:00,34.65,34.65,34.5,34.53,89710.0,33.385,33.385,33.2405,33.2694,89710.0
2022-04-26 13:40:00,34.53,34.64,34.44,34.54,58764.0,33.2694,33.3754,33.1827,33.279,58764.0
2022-04-26 13:50:00,34.54,34.64,34.5,34.62,64949.0,33.279,33.3754,33.2405,33.3561,64949.0
2022-04-26 14:00:00,34.63,34.65,34.51,34.55,71692.0,33.3657,33.385,33.2501,33.2887,71692.0
2022-04-26 14:10:00,34.54,34.68,34.53,34.59,69020.0,33.279,33.4139,33.2694,33.3272,69020.0
2022-04-26 14:20:00,34.58,34.79,34.57,34.77,77948.0,33.3176,33.5199,33.3079,33.5006,77948.0
2022-04-26 14:30:00,34.76,34.93,34.74,34.82,74752.0,33.491,33.6548,33.4717,33.5488,74752.0
2022-04-26 14:40:00,34.82,34.82,34.6,34.68,95950.0,33.5488,33.5488,33.3368,33.4139,95950.0
2022-04-26 14:50:00,34.68,34.94,34.65,34.93,119697.0,33.4139,33.6644,33.385,33.6548,119697.0
2022-04-26 15:00:00,34.93,34.96,34.68,34.73,93764.0,33.6548,33.6837,33.4139,33.4621,93764.0
2022-04-26 15:10:00,34.72,34.82,34.58,34.59,70367.0,33.4525,33.5488,33.3176,33.3272,70367.0
2022-04-26 15:20:00,34.59,34.73,34.58,34.69,85306.0,33.3272,33.4621,33.3176,33.4236,85306.0
2022-04-26 15:30:00,34.68,34.74,34.6,34.73,165981.0,33.4139,33.4717,33.3368,33.4621,165981.0
2022-04-26 15:40:00,34.73,34.75,34.61,34.71,248527.0,33.4621,33.4814,33.3465,33.4428,248527.0
2022-04-26 15:50:00,34.71,34.81,34.65,34.74,656041.0,33.4428,33.5392,33.385,33.4717,656041.0
2022-04-27 09:30:00,34.75,35.7,34.7,35.68,270577.0,33.4814,34.3967,33.4332,34.3774,270577.0
2022-04-27 09:40:00,35.69,35.88,35.33,35.34,137176.0,34.387,34.5701,34.0402,34.0498,137176.0
2022-04-27 09:50:00,35.34,35.41,35.02,35.08,87872.0,34.0498,34.1173,33.7415,33.7993,87872.0
2022-04-27 10:00:00,35.09,35.27,34.62,34.69,116916.0,33.8089,33.9824,33.3561,33.4236,116916.0
2022-04-27 10:10:00,34.68,34.68,34.33,34.39,121166.0,33.4139,33.4139,33.0767,33.1345,121166.0
2022-04-27 10:20:00,34.35,34.49,34.2,34.2,109419.0,33.096,33.2309,32.9514,32.9514,109419.0
2022-04-27 10:30:00,34.21,34.46,34.08,34.41,97977.0,32.9611,33.2019,32.8358,33.1538,97977.0
2022-04-27 10:40:00,34.4,34.57,34.23,34.54,123819.0,33.1441,33.3079,32.9803,33.279,123819.0
2022-04-27 10:50:00,34.53,34.53,34.22,34.38,60697.0,33.2694,33.2694,32.9707,33.1249,60697.0
2022-04-27 11:00:00,34.38,34.68,34.33,34.34,87239.0,33.1249,33.4139,33.0767,33.0863,87239.0
2022-04-27 11:10:00,34.34,34.63,34.26,34.61,61232.0,33.0863,33.3657,33.0092,33.3465,61232.0
2022-04-27 11:20:00,34.61,34.64,34.44,34.64,94870.0,33.3465,33.3754,33.1827,33.3754,94870.0
2022-04-27 11:30:00,34.66,34.81,34.63,34.74,99230.0,33.3946,33.5392,33.3657,33.4717,99230.0
2022-04-27 11:40:00,34.73,34.81,34.59,34.61,56206.0,33.4621,33.5392,33.3272,33.3465,56206.0
2022-04-27 11:50:00,34.61,34.67,34.45,34.67,48052.0,33.3465,33.4043,33.1923,33.4043,48052.0
2022-04-27 12:00:00,34.72,34.75,34.57,34.73,49566.0,33.4525,33.4814,33.3079,33.4621,49566.0
2022-04-27 12:10:00,34.74,34.89,34.69,34.81,110256.0,33.4717,33.6162,33.4236,33.5392,110256.0
2022-04-27 12:20:00,34.82,34.99,34.81,34.98,90549.0,33.5488,33.7126,33.5392,33.703,90549.0
2022-04-27 12:30:00,34.99,35.18,34.97,35.02,198337.0,33.7126,33.8957,33.6933,33.7415,198337.0
2022-04-27 12:40:00,35.01,35.07,34.94,35.01,73629.0,33.7319,33.7897,33.6644,33.7319,73629.0
2022-04-27 12:50:00,35.0,35.03,34.98,34.99,93898.0,33.7222,33.7511,33.703,33.7126,93898.0
2022-04-27 13:00:00,35.0,35.14,34.8,34.9,57046.0,33.7222,33.8571,33.5295,33.6259,57046.0
2022-04-27 13:10:00,34.9,34.91,34.65,34.65,58252.0,33.6259,33.6355,33.385,33.385,58252.0
2022-04-27 13:20:00,34.65,34.95,34.64,34.95,67166.0,33.385,33.6741,33.3754,33.6741,67166.0
2022-04-27 13:30:00,34.96,34.97,34.78,34.84,66909.0,33.6837,33.6933,33.5103,33.5681,66909.0
2022-04-27 13:40:00,34.85,34.88,34.75,34.86,55893.0,33.5777,33.6066,33.4814,33.5873,55893.0
2022-04-27 13:50:00,34.86,34.91,34.74,34.91,111911.0,33.5873,33.6355,33.4717,33.6355,111911.0
2022-04-27 14:00:00,34.91,34.96,34.79,34.84,49435.0,33.6355,33.6837,33.5199,33.5681,49435.0
2022-04-27 14:10:00,34.84,34.98,34.8,34.88,51401.0,33.5681,33.703,33.5295,33.6066,51401.0
2022-04-27 14:20:00,34.89,35.04,34.89,35.0,55449.0,33.6162,33.7608,33.6162,33.7222,55449.0
2022-04-27 14:30:00,34.99,35.07,34.94,35.06,58468.0,33.7126,33.7897,33.6644,33.78,58468.0
2022-04-27 14:40:00,35.07,35.2,35.02,35.04,81824.0,33.7897,33.9149,33.7415,33.7608,81824.0
2022-04-27 14:50:00,35.04,35.05,34.78,34.86,72291.0,33.7608,33.7704,33.5103,33.5873,72291.0
2022-04-27 15:00:00,34.83,34.87,34.74,34.8,60575.0,33.5584,33.597,33.4717,33.5295,60575.0
2022-04-27 15:10:00,34.78,34.87,34.73,34.78,69360.0,33.5103,33.597,33.4621,33.5103,69360.0
2022-04-27 15:20:00,34.78,34.83,34.65,34.78,83891.0,33.5103,33.5584,33.385,33.5103,83891.0
2022-04-27 15:30:00,34.76,34.85,34.71,34.75,114176.0,33.491,33.5777,33.4428,33.4814,114176.0
2022-04-27 15:40:00,34.74,34.95,34.73,34.87,205242.0,33.4717,33.6741,33.4621,33.597,205242.0
2022-04-27 15:50:00,34.86,34.97,34.76,34.8,544481.0,33.5873,33.6933,33.491,33.5295,544481.0
2022-04-28 09:30:00,34.46,35.26,34.19,35.14,366726.0,33.2019,33.9727,32.9418,33.8571,366726.0
2022-04-28 09:40:00,35.19,35.19,34.15,34.17,217908.0,33.9053,33.9053,32.9033,32.9225,217908.0
2022-04-28 09:50:00,34.2,34.48,34.1,34.31,215551.0,32.9514,33.2212,32.8551,33.0574,215551.0
2022-04-28 10:00:00,34.29,34.58,34.0,34.27,184774.0,33.0382,33.3176,32.7587,33.0189,184774.0
2022-04-28 10:10:00,34.23,34.3,34.01,34.17,95451.0,32.9803,33.0478,32.7684,32.9225,95451.0
2022-04-28 10:20:00,34.15,34.33,33.8,33.84,151458.0,32.9033,33.0767,32.566,32.6046,151458.0
2022-04-28 10:30:00,33.84,33.86,33.51,33.63,188762.0,32.6046,32.6239,32.2866,32.4022,188762.0
2022-04-28 10:40:00,33.62,34.0,33.53,33.76,160700.0,32.3926,32.7587,32.3059,32.5275,160700.0
2022-04-28 10:50:00,33.76,33.95,33.58,33.93,119797.0,32.5275,32.7106,32.3541,32.6913,119797.0
2022-04-28 11:00:00,33.93,34.08,33.83,34.01,106355.0,32.6913,32.8358,32.5949,32.7684,106355.0
2022-04-28 11:10:00,34.02,34.41,33.91,34.4,137592.0,32.778,33.1538,32.672,33.1441,137592.0
2022-04-28 11:20:00,34.39,34.43,34.18,34.34,126706.0,33.1345,33.173,32.9322,33.0863,126706.0
2022-04-28 11:30:00,34.34,34.4,33.97,34.01,64886.0,33.0863,33.1441,32.7298,32.7684,64886.0
2022-04-28 11:40:00,33.99,34.2,33.96,34.2,59960.0,32.7491,32.9514,32.7202,32.9514,59960.0
2022-04-28 11:50:00,34.18,34.24,34.01,34.07,50424.0,32.9322,32.99,32.7684,32.8262,50424.0
2022-04-28 12:00:00,34.08,34.28,34.01,34.21,69573.0,32.8358,33.0285,32.7684,32.9611,69573.0
2022-04-28 12:10:00,34.22,34.5,34.22,34.43,76817.0,32.9707,33.2405,32.9707,33.173,76817.0
2022-04-28 12:20:00,34.43,34.7,34.37,34.64,88387.0,33.173,33.4332,33.1152,33.3754,88387.0
2022-04-28 12:30:00,34.63,34.75,34.5,34.75,100010.0,33.3657,33.4814,33.2405,33.4814,100010.0
2022-04-28 12:40:00,34.73,35.37,34.69,35.23,579709.0,33.4621,34.0787,33.4236,33.9438,579709.0
2022-04-28 12:50:00,35.23,35.3,35.01,35.12,252715.0,33.9438,34.0113,33.7319,33.8379,252715.0
2022-04-28 13:00:00,35.13,35.18,34.95,35.08,79564.0,33.8475,33.8957,33.6741,33.7993,79564.0
2022-04-28 13:10:00,35.1,35.28,35.08,35.08,88916.0,33.8186,33.992,33.7993,33.7993,88916.0
2022-04-28 13:20:00,35.09,35.22,34.99,35.22,140266.0,33.8089,33.9342,33.7126,33.9342,140266.0
2022-04-28 13:30:00,35.2,35.3,35.1,35.28,51157.0,33.9149,34.0113,33.8186,33.992,51157.0
2022-04-28 13:40:00,35.26,35.45,35.09,35.39,94565.0,33.9727,34.1558,33.8089,34.098,94565.0
2022-04-28 13:50:00,35.41,35.54,35.26,35.53,80370.0,34.1173,34.2425,33.9727,34.2329,80370.0
2022-04-28 14:00:00,35.52,35.63,35.47,35.47,80514.0,34.2232,34.3292,34.1751,34.1751,80514.0
2022-04-28 14:10:00,35.47,35.56,35.31,35.48,52248.0,34.1751,34.2618,34.0209,34.1847,52248.0
2022-04-28 14:20:00,35.49,35.69,35.42,35.68,117741.0,34.1943,34.387,34.1269,34.3774,117741.0
2022-04-28 14:30:00,35.68,35.88,35.58,35.8,122884.0,34.3774,34.5701,34.2811,34.493,122884.0
2022-04-28 14:40:00,35.8,35.91,35.76,35.91,80776.0,34.493,34.599,34.4545,34.599,80776.0
2022-04-28 14:50:00,35.91,36.02,35.81,36.0,113836.0,34.599,34.705,34.5027,34.6857,113836.0
2022-04-28 15:00:00,35.99,36.0,35.89,35.92,68091.0,34.6761,34.6857,34.5797,34.6086,68091.0
2022-04-28 15:10:00,35.92,36.08,35.88,36.06,117541.0,34.6086,34.7628,34.5701,34.7435,117541.0
2022-04-28 15:20:00,36.07,36.16,36.03,36.05,145566.0,34.7532,34.8399,34.7146,34.7339,145566.0
2022-04-28 15:30:00,36.05,36.06,35.85,35.9,188709.0,34.7339,34.7435,34.5412,34.5894,188709.0
2022-04-28 15:40:00,35.9,35.96,35.79,35.8,195095.0,34.5894,34.6472,34.4834,34.493,195095.0
2022-04-28 15:50:00,35.79,35.81,35.65,35.66,483470.0,34.4834,34.5027,34.3485,34.3581,483470.0
2022-04-29 09:30:00,36.31,37.15,36.2,37.0,342891.0,34.9844,35.7937,34.8784,35.6492,342891.0
2022-04-29 09:40:00,37.0,37.15,36.59,37.1,173402.0,35.6492,35.7937,35.2542,35.7456,173402.0
2022-04-29 09:50:00,37.09,37.5,36.95,37.38,184327.0,35.7359,36.131,35.601,36.0153,184327.0
2022-04-29 10:00:00,37.38,37.51,37.07,37.23,165335.0,36.0153,36.1406,35.7167,35.8708,165335.0
2022-04-29 10:10:00,37.23,37.35,36.87,36.99,136867.0,35.8708,35.9864,35.524,35.6396,136867.0
2022-04-29 10:20:00,36.99,37.15,36.89,36.96,159658.0,35.6396,35.7937,35.5432,35.6107,159658.0
2022-04-29 10:30:00,36.96,37.03,36.63,36.67,145961.0,35.6107,35.6781,35.2927,35.3313,145961.0
2022-04-29 10:40:00,36.65,36.71,36.57,36.62,119590.0,35.312,35.3698,35.2349,35.2831,119590.0
2022-04-29 10:50:00,36.63,36.81,36.6,36.81,76182.0,35.2927,35.4662,35.2638,35.4662,76182.0
2022-04-29 11:00:00,36.8,37.13,36.73,36.91,100382.0,35.4565,35.7745,35.3891,35.5625,100382.0
2022-04-29 11:10:00,36.92,36.96,36.69,36.73,72327.0,35.5721,35.6107,35.3505,35.3891,72327.0
2022-04-29 11:20:00,36.74,36.88,36.64,36.75,61436.0,35.3987,35.5336,35.3024,35.4083,61436.0
2022-04-29 11:30:00,36.75,36.91,36.69,36.89,111549.0,35.4083,35.5625,35.3505,35.5432,111549.0
2022-04-29 11:40:00,36.88,37.15,36.86,36.9,86723.0,35.5336,35.7937,35.5143,35.5529,86723.0
2022-04-29 11:50:00,36.91,36.98,36.75,36.77,51867.0,35.5625,35.6299,35.4083,35.4276,51867.0
2022-04-29 12:00:00,36.77,36.77,36.55,36.59,59431.0,35.4276,35.4276,35.2156,35.2542,59431.0
2022-04-29 12:10:00,36.59,36.63,36.49,36.5,59585.0,35.2542,35.2927,35.1578,35.1675,59585.0
2022-04-29 12:20:00,36.51,36.55,36.38,36.39,66103.0,35.1771,35.2156,35.0519,35.0615,66103.0
2022-04-29 12:30:00,36.39,36.48,36.35,36.42,62812.0,35.0615,35.1482,35.0229,35.0904,62812.0
2022-04-29 12:40:00,36.4,36.47,36.27,36.33,55695.0,35.0711,35.1386,34.9459,35.0037,55695.0
2022-04-29 12:50:00,36.32,36.34,36.24,36.28,47534.0,34.994,35.0133,34.917,34.9555,47534.0
2022-04-29 13:00:00,36.28,36.36,36.11,36.11,58649.0,34.9555,35.0326,34.7917,34.7917,58649.0
2022-04-29 13:10:00,36.09,36.24,36.08,36.22,44816.0,34.7724,34.917,34.7628,34.8977,44816.0
2022-04-29 13:20:00,36.21,36.4,36.17,36.35,60540.0,34.8881,35.0711,34.8495,35.0229,60540.0
2022-04-29 13:30:00,36.35,36.45,36.29,36.29,53334.0,35.0229,35.1193,34.9651,34.9651,53334.0
2022-04-29 13:40:00,36.28,36.31,36.01,36.08,66511.0,34.9555,34.9844,34.6954,34.7628,66511.0
2022-04-29 13:50:00,36.08,36.39,36.07,36.37,119080.0,34.7628,35.0615,34.7532,35.0422,119080.0
2022-04-29 14:00:00,36.38,36.41,36.22,36.22,95613.0,35.0519,35.0808,34.8977,34.8977,95613.0
2022-04-29 14:10:00,36.22,36.27,36.11,36.16,56606.0,34.8977,34.9459,34.7917,34.8399,56606.0
2022-04-29 14:20:00,36.15,36.19,36.07,36.18,43946.0,34.8302,34.8688,34.7532,34.8592,43946.0
2022-04-29 14:30:00,36.17,36.25,36.06,36.06,36520.0,34.8495,34.9266,34.7435,34.7435,36520.0
2022-04-29 14:40:00,36.06,36.13,35.96,35.96,53633.0,34.7435,34.811,34.6472,34.6472,53633.0
2022-04-29 14:50:00,35.96,36.1,35.93,36.1,46030.0,34.6472,34.7821,34.6183,34.7821,46030.0
2022-04-29 15:00:00,36.08,36.1,35.95,35.95,43549.0,34.7628,34.7821,34.6376,34.6376,43549.0
2022-04-29 15:10:00,35.95,36.03,35.83,36.03,90891.0,34.6376,34.7146,34.5219,34.7146,90891.0
2022-04-29 15:20:00,36.03,36.04,35.79,35.79,92979.0,34.7146,34.7243,34.4834,34.4834,92979.0
2022-04-29 15:30:00,35.78,35.92,35.77,35.83,101354.0,34.4738,34.6086,34.4641,34.5219,101354.0
2022-04-29 15:40:00,35.84,35.92,35.63,35.65,182462.0,34.5316,34.6086,34.3292,34.3485,182462.0
2022-04-29 15:50:00,35.62,35.65,35.37,35.45,625293.0,34.3196,34.3485,34.0787,34.1558,625293.0
2022-05-02 09:30:00,35.54,35.6,34.94,35.27,209605.0,34.2425,34.3003,33.6644,33.9824,209605.0
2022-05-02 09:40:00,35.3,35.8,34.98,35.64,219588.0,34.0113,34.493,33.703,34.3389,219588.0
2022-05-02 09:50:00,35.64,36.17,35.56,35.95,103776.0,34.3389,34.8495,34.2618,34.6376,103776.0
2022-05-02 10:00:00,35.91,36.03,35.5,35.56,88323.0,34.599,34.7146,34.204,34.2618,88323.0
2022-05-02 10:10:00,35.54,35.61,35.28,35.41,93910.0,34.2425,34.31,33.992,34.1173,93910.0
2022-05-02 10:20:00,35.4,35.95,35.35,35.89,150777.0,34.1076,34.6376,34.0595,34.5797,150777.0
2022-05-02 10:30:00,35.9,36.16,35.86,35.91,110282.0,34.5894,34.8399,34.5508,34.599,110282.0
2022-05-02 10:40:00,35.92,36.07,35.68,35.69,117548.0,34.6086,34.7532,34.3774,34.387,117548.0
2022-05-02 10:50:00,35.7,35.95,35.6,35.79,110684.0,34.3967,34.6376,34.3003,34.4834,110684.0
2022-05-02 11:00:00,35.8,35.81,35.6,35.77,102963.0,34.493,34.5027,34.3003,34.4641,102963.0
2022-05-02 11:10:00,35.8,36.06,35.78,35.97,217809.0,34.493,34.7435,34.4738,34.6568,217809.0
2022-05-02 11:20:00,35.96,36.25,35.92,36.16,372045.0,34.6472,34.9266,34.6086,34.8399,372045.0
2022-05-02 11:30:00,36.17,36.46,36.11,36.21,323728.0,34.8495,35.1289,34.7917,34.8881,323728.0
2022-05-02 11:40:00,36.2,36.45,36.2,36.38,274620.0,34.8784,35.1193,34.8784,35.0519,274620.0
2022-05-02 11:50:00,36.36,36.61,36.35,36.59,151125.0,35.0326,35.2735,35.0229,35.2542,151125.0
2022-05-02 12:00:00,36.6,36.74,36.45,36.74,186667.0,35.2638,35.3987,35.1193,35.3987,186667.0
2022-05-02 12:10:00,36.75,36.96,36.62,36.71,495349.0,35.4083,35.6107,35.2831,35.3698,495349.0
2022-05-02 12:20:00,36.72,36.83,36.6,36.63,122855.0,35.3794,35.4854,35.2638,35.2927,122855.0
2022-05-02 12:30:00,36.63,36.65,36.39,36.41,113764.0,35.2927,35.312,35.0615,35.0808,113764.0
2022-05-02 12:40:00,36.4,36.44,36.22,36.22,66295.0,35.0711,35.1097,34.8977,34.8977,66295.0
2022-05-02 12:50:00,36.21,36.25,36.04,36.05,101330.0,34.8881,34.9266,34.7243,34.7339,101330.0
2022-05-02 13:00:00,36.07,36.19,35.99,36.13,107262.0,34.7532,34.8688,34.6761,34.811,107262.0
2022-05-02 13:10:00,36.11,36.2,35.93,35.95,60169.0,34.7917,34.8784,34.6183,34.6376,60169.0
2022-05-02 13:20:00,35.94,36.07,35.87,36.03,106723.0,34.6279,34.7532,34.5605,34.7146,106723.0
2022-05-02 13:30:00,36.02,36.14,35.85,35.89,63850.0,34.705,34.8206,34.5412,34.5797,63850.0
2022-05-02 13:40:00,35.88,35.91,35.63,35.66,67319.0,34.5701,34.599,34.3292,34.3581,67319.0
2022-05-02 13:50:00,35.68,35.84,35.67,35.83,77627.0,34.3774,34.5316,34.3678,34.5219,77627.0
2022-05-02 14:00:00,35.83,35.98,35.75,35.8,75346.0,34.5219,34.6665,34.4449,34.493,75346.0
2022-05-02 14:10:00,35.81,35.84,35.46,35.5,103766.0,34.5027,34.5316,34.1654,34.204,103766.0
2022-05-02 14:20:00,35.49,35.7,35.44,35.69,62003.0,34.1943,34.3967,34.1462,34.387,62003.0
2022-05-02 14:30:00,35.68,35.83,35.65,35.73,68805.0,34.3774,34.5219,34.3485,34.4256,68805.0
2022-05-02 14:40:00,35.73,35.92,35.66,35.86,50239.0,34.4256,34.6086,34.3581,34.5508,50239.0
2022-05-02 14:50:00,35.86,36.01,35.79,35.88,78329.0,34.5508,34.6954,34.4834,34.5701,78329.0
2022-05-02 15:00:00,35.88,36.14,35.88,36.09,79788.0,34.5701,34.8206,34.5701,34.7724,79788.0
2022-05-02 15:10:00,36.1,36.27,36.1,36.22,95170.0,34.7821,34.9459,34.7821,34.8977,95170.0
2022-05-02 15:20:00,36.25,36.42,36.24,36.4,125067.0,34.9266,35.0904,34.917,35.0711,125067.0
2022-05-02 15:30:00,36.4,36.64,36.4,36.57,177140.0,35.0711,35.3024,35.0711,35.2349,177140.0
2022-05-02 15:40:00,36.58,36.71,36.4,36.7,241873.0,35.2446,35.3698,35.0711,35.3602,241873.0
2022-05-02 15:50:00,36.7,36.79,36.66,36.69,552990.0,35.3602,35.4469,35.3216,35.3505,552990.0
2022-05-03 09:30:00,36.87,37.45,36.81,37.13,148136.0,35.524,36.0828,35.4662,35.7745,148136.0
2022-05-03 09:40:00,37.12,37.13,36.13,36.13,196862.0,35.7648,35.7745,34.811,34.811,196862.0
2022-05-03 09:50:00,36.12,36.56,36.07,36.55,104727.0,34.8013,35.2253,34.7532,35.2156,104727.0
2022-05-03 10:00:00,36.57,36.79,36.25,36.28,134336.0,35.2349,35.4469,34.9266,34.9555,134336.0
2022-05-03 10:10:00,36.28,36.43,36.01,36.09,155075.0,34.9555,35.1,34.6954,34.7724,155075.0
2022-05-03 10:20:00,36.08,36.55,35.95,36.51,223701.0,34.7628,35.2156,34.6376,35.1771,223701.0
2022-05-03 10:30:00,36.51,36.71,36.13,36.19,170500.0,35.1771,35.3698,34.811,34.8688,170500.0
2022-05-03 10:40:00,36.2,36.21,35.89,35.98,161740.0,34.8784,34.8881,34.5797,34.6665,161740.0
2022-05-03 10:50:00,35.98,36.12,35.89,36.06,108078.0,34.6665,34.8013,34.5797,34.7435,108078.0
2022-05-03 11:00:00,36.05,36.35,36.0,36.33,133150.0,34.7339,35.0229,34.6857,35.0037,133150.0
2022-05-03 11:10:00,36.32,36.46,36.19,36.46,81902.0,34.994,35.1289,34.8688,35.1289,81902.0
2022-05-03 11:20:00,36.45,36.53,36.33,36.37,121704.0,35.1193,35.1964,35.0037,35.0422,121704.0
2022-05-03 11:30:00,36.38,36.55,36.3,36.39,88002.0,35.0519,35.2156,34.9748,35.0615,88002.0
2022-05-03 11:40:00,36.39,36.57,36.39,36.48,63236.0,35.0615,35.2349,35.0615,35.1482,63236.0
2022-05-03 11:50:00,36.48,36.55,36.42,36.48,55698.0,35.1482,35.2156,35.0904,35.1482,55698.0
2022-05-03 12:00:00,36.49,36.59,36.18,36.23,67285.0,35.1578,35.2542,34.8592,34.9073,67285.0
2022-05-03 12:10:00,36.22,36.38,36.21,36.36,83861.0,34.8977,35.0519,34.8881,35.0326,83861.0
2022-05-03 12:20:00,36.37,36.42,36.2,36.2,65713.0,35.0422,35.0904,34.8784,34.8784,65713.0
2022-05-03 12:30:00,36.18,36.25,36.11,36.2,59814.0,34.8592,34.9266,34.7917,34.8784,59814.0
2022-05-03 12:40:00,36.2,36.37,36.18,36.29,65419.0,34.8784,35.0422,34.8592,34.9651,65419.0
2022-05-03 12:50:00,36.29,36.3,36.16,36.22,39808.0,34.9651,34.9748,34.8399,34.8977,39808.0
2022-05-03 13:00:00,36.23,36.37,36.22,36.34,36995.0,34.9073,35.0422,34.8977,35.0133,36995.0
2022-05-03 13:10:00,36.34,36.63,36.32,36.61,100280.0,35.0133,35.2927,34.994,35.2735,100280.0
2022-05-03 13:20:00,36.61,36.74,36.49,36.58,144748.0,35.2735,35.3987,35.1578,35.2446,144748.0
2022-05-03 13:30:00,36.59,36.65,36.54,36.65,58108.0,35.2542,35.312,35.206,35.312,58108.0
2022-05-03 13:40:00,36.66,36.66,36.5,36.56,55641.0,35.3216,35.3216,35.1675,35.2253,55641.0
2022-05-03 13:50:00,36.57,36.62,36.52,36.56,58528.0,35.2349,35.2831,35.1867,35.2253,58528.0
2022-05-03 14:00:00,36.55,36.57,36.32,36.44,56324.0,35.2156,35.2349,34.994,35.1097,56324.0
2022-05-03 14:10:00,36.44,36.45,36.11,36.13,64244.0,35.1097,35.1193,34.7917,34.811,64244.0
2022-05-03 14:20:00,36.12,36.23,36.04,36.17,41170.0,34.8013,34.9073,34.7243,34.8495,41170.0
2022-05-03 14:30:00,36.2,36.41,36.15,36.22,48394.0,34.8784,35.0808,34.8302,34.8977,48394.0
2022-05-03 14:40:00,36.22,36.34,36.08,36.33,67189.0,34.8977,35.0133,34.7628,35.0037,67189.0
2022-05-03 14:50:00,36.32,36.53,36.3,36.52,65578.0,34.994,35.1964,34.9748,35.1867,65578.0
2022-05-03 15:00:00,36.53,36.56,36.45,36.51,75709.0,35.1964,35.2253,35.1193,35.1771,75709.0
2022-05-03 15:10:00,36.52,36.58,36.44,36.45,76332.0,35.1867,35.2446,35.1097,35.1193,76332.0
2022-05-03 15:20:00,36.46,36.49,36.29,36.45,115907.0,35.1289,35.1578,34.9651,35.1193,115907.0
2022-05-03 15:30:00,36.46,36.5,36.37,36.45,102488.0,35.1289,35.1675,35.0422,35.1193,102488.0
2022-05-03 15:40:00,36.45,36.57,36.36,36.48,134501.0,35.1193,35.2349,35.0326,35.1482,134501.0
2022-05-03 15:50:00,36.48,36.59,36.4,36.44,507567.0,35.1482,35.2542,35.0711,35.1097,507567.0
2022-05-04 09:30:00,36.72,36.72,36.06,36.44,96496.0,35.3794,35.3794,34.7435,35.1097,96496.0
2022-05-04 09:40:00,36.4,36.62,36.2,36.62,130565.0,35.0711,35.2831,34.8784,35.2831,130565.0
2022-05-04 09:50:00,36.61,36.66,36.11,36.13,58470.0,35.2735,35.3216,34.7917,34.811,58470.0
2022-05-04 10:00:00,36.11,36.2,35.66,35.74,84602.0,34.7917,34.8784,34.3581,34.4352,84602.0
2022-05-04 10:10:00,35.75,36.0,35.73,35.8,72766.0,34.4449,34.6857,34.4256,34.493,72766.0
2022-05-04 10:20:00,35.78,36.0,35.76,35.91,54899.0,34.4738,34.6857,34.4545,34.599,54899.0
2022-05-04 10:30:00,35.91,35.91,35.7,35.78,107378.0,34.599,34.599,34.3967,34.4738,107378.0
2022-05-04 10:40:00,35.77,35.93,35.73,35.82,87376.0,34.4641,34.6183,34.4256,34.5123,87376.0
2022-05-04 10:50:00,35.82,35.82,35.67,35.73,93645.0,34.5123,34.5123,34.3678,34.4256,93645.0
2022-05-04 11:00:00,35.72,35.78,35.67,35.71,91217.0,34.4159,34.4738,34.3678,34.4063,91217.0
2022-05-04 11:10:00,35.7,35.73,35.56,35.72,95951.0,34.3967,34.4256,34.2618,34.4159,95951.0
2022-05-04 11:20:00,35.72,35.72,35.49,35.53,79363.0,34.4159,34.4159,34.1943,34.2329,79363.0
2022-05-04 11:30:00,35.52,35.52,35.37,35.41,102457.0,34.2232,34.2232,34.0787,34.1173,102457.0
2022-05-04 11:40:00,35.41,35.56,35.35,35.54,71821.0,34.1173,34.2618,34.0595,34.2425,71821.0
2022-05-04 11:50:00,35.53,35.58,35.41,35.46,85756.0,34.2329,34.2811,34.1173,34.1654,85756.0
2022-05-04 12:00:00,35.47,35.49,35.37,35.42,54183.0,34.1751,34.1943,34.0787,34.1269,54183.0
2022-05-04 12:10:00,35.43,35.54,35.34,35.52,84812.0,34.1365,34.2425,34.0498,34.2232,84812.0
2022-05-04 12:20:00,35.53,35.85,35.53,35.83,97419.0,34.2329,34.5412,34.2329,34.5219,97419.0
2022-05-04 12:30:00,35.84,35.89,35.68,35.74,77552.0,34.5316,34.5797,34.3774,34.4352,77552.0
2022-05-04 12:40:00,35.73,35.78,35.62,35.62,78289.0,34.4256,34.4738,34.3196,34.3196,78289.0
2022-05-04 12:50:00,35.61,35.73,35.58,35.72,48658.0,34.31,34.4256,34.2811,34.4159,48658.0
2022-05-04 13:00:00,35.71,35.77,35.62,35.62,55178.0,34.4063,34.4641,34.3196,34.3196,55178.0
2022-05-04 13:10:00,35.62,35.65,35.55,35.62,51094.0,34.3196,34.3485,34.2522,34.3196,51094.0
2022-05-04 13:20:00,35.62,35.7,35.59,35.65,63751.0,34.3196,34.3967,34.2907,34.3485,63751.0
2022-05-04 13:30:00,35.66,35.7,35.54,35.57,49583.0,34.3581,34.3967,34.2425,34.2714,49583.0
2022-05-04 13:40:00,35.57,35.73,35.52,35.7,46760.0,34.2714,34.4256,34.2232,34.3967,46760.0
2022-05-04 13:50:00,35.69,35.85,35.68,35.82,63872.0,34.387,34.5412,34.3774,34.5123,63872.0
2022-05-04 14:00:00,35.86,36.16,35.41,35.53,123347.0,34.5508,34.8399,34.1173,34.2329,123347.0
2022-05-04 14:10:00,35.54,35.71,35.45,35.57,105033.0,34.2425,34.4063,34.1558,34.2714,105033.0
2022-05-04 14:20:00,35.56,35.96,35.41,35.89,167014.0,34.2618,34.6472,34.1173,34.5797,167014.0
2022-05-04 14:30:00,35.9,35.93,35.31,35.52,226877.0,34.5894,34.6183,34.0209,34.2232,226877.0
2022-05-04 14:40:00,35.53,36.46,35.48,36.31,275902.0,34.2329,35.1289,34.1847,34.9844,275902.0
2022-05-04 14:50:00,36.32,36.57,36.23,36.51,184629.0,34.994,35.2349,34.9073,35.1771,184629.0
2022-05-04 15:00:00,36.51,36.69,36.46,36.68,157378.0,35.1771,35.3505,35.1289,35.3409,157378.0
2022-05-04 15:10:00,36.67,36.94,36.67,36.78,206380.0,35.3313,35.5914,35.3313,35.4372,206380.0
2022-05-04 15:20:00,36.77,37.09,36.77,37.05,160354.0,35.4276,35.7359,35.4276,35.6974,160354.0
2022-05-04 15:30:00,37.06,37.18,37.0,37.05,239433.0,35.707,35.8226,35.6492,35.6974,239433.0
2022-05-04 15:40:00,37.06,37.13,36.97,37.09,269733.0,35.707,35.7745,35.6203,35.7359,269733.0
2022-05-04 15:50:00,37.09,37.18,37.01,37.06,417091.0,35.7359,35.8226,35.6589,35.707,417091.0
2022-05-05 09:30:00,36.39,36.59,36.1,36.29,163302.0,35.0615,35.2542,34.7821,34.9651,163302.0
2022-05-05 09:40:00,36.3,36.47,35.9,36.02,151474.0,34.9748,35.1386,34.5894,34.705,151474.0
2022-05-05 09:50:00,35.95,36.09,35.83,35.97,66529.0,34.6376,34.7724,34.5219,34.6568,66529.0
2022-05-05 10:00:00,35.96,35.98,35.62,35.73,102329.0,34.6472,34.6665,34.3196,34.4256,102329.0
2022-05-05 10:10:00,35.71,35.89,35.56,35.79,117306.0,34.4063,34.5797,34.2618,34.4834,117306.0
2022-05-05 10:20:00,35.78,35.8,35.43,35.44,125708.0,34.4738,34.493,34.1365,34.1462,125708.0
2022-05-05 10:30:00,35.43,35.43,35.29,35.31,138981.0,34.1365,34.1365,34.0016,34.0209,138981.0
2022-05-05 10:40:00,35.31,35.81,35.29,35.54,104677.0,34.0209,34.5027,34.0016,34.2425,104677.0
2022-05-05 10:50:00,35.54,35.66,35.48,35.6,66879.0,34.2425,34.3581,34.1847,34.3003,66879.0
2022-05-05 11:00:00,35.6,35.6,35.29,35.35,85142.0,34.3003,34.3003,34.0016,34.0595,85142.0
2022-05-05 11:10:00,35.34,35.57,35.28,35.46,80684.0,34.0498,34.2714,33.992,34.1654,80684.0
2022-05-05 11:20:00,35.46,35.47,35.24,35.3,73801.0,34.1654,34.1751,33.9535,34.0113,73801.0
2022-05-05 11:30:00,35.29,35.48,35.2,35.41,146891.0,34.0016,34.1847,33.9149,34.1173,146891.0
2022-05-05 11:40:00,35.45,35.48,35.35,35.46,42271.0,34.1558,34.1847,34.0595,34.1654,42271.0
2022-05-05 11:50:00,35.47,35.49,35.21,35.28,62433.0,34.1751,34.1943,33.9246,33.992,62433.0
2022-05-05 12:00:00,35.27,35.32,35.18,35.26,128023.0,33.9824,34.0306,33.8957,33.9727,128023.0
2022-05-05 12:10:00,35.25,35.37,35.12,35.26,78266.0,33.9631,34.0787,33.8379,33.9727,78266.0
2022-05-05 12:20:00,35.31,35.46,35.21,35.35,65320.0,34.0209,34.1654,33.9246,34.0595,65320.0
2022-05-05 12:30:00,35.33,35.48,35.31,35.43,48299.0,34.0402,34.1847,34.0209,34.1365,48299.0
2022-05-05 12:40:00,35.43,35.43,35.23,35.26,49013.0,34.1365,34.1365,33.9438,33.9727,49013.0
2022-05-05 12:50:00,35.27,35.51,35.24,35.51,32672.0,33.9824,34.2136,33.9535,34.2136,32672.0
2022-05-05 13:00:00,35.51,35.76,35.51,35.72,62613.0,34.2136,34.4545,34.2136,34.4159,62613.0
2022-05-05 13:10:00,35.72,35.74,35.5,35.61,59767.0,34.4159,34.4352,34.204,34.31,59767.0
2022-05-05 13:20:00,35.6,35.64,35.53,35.63,98003.0,34.3003,34.3389,34.2329,34.3292,98003.0
2022-05-05 13:30:00,35.62,35.72,35.52,35.54,137517.0,34.3196,34.4159,34.2232,34.2425,137517.0
2022-05-05 13:40:00,35.54,35.67,35.49,35.49,76109.0,34.2425,34.3678,34.1943,34.1943,76109.0
2022-05-05 13:50:00,35.49,35.51,35.35,35.39,62551.0,34.1943,34.2136,34.0595,34.098,62551.0
2022-05-05 14:00:00,35.39,35.42,35.3,35.33,42793.0,34.098,34.1269,34.0113,34.0402,42793.0
2022-05-05 14:10:00,35.33,35.44,35.23,35.42,60751.0,34.0402,34.1462,33.9438,34.1269,60751.0
2022-05-05 14:20:00,35.43,35.45,35.14,35.15,81391.0,34.1365,34.1558,33.8571,33.8668,81391.0
2022-05-05 14:30:00,35.15,35.23,35.11,35.22,90035.0,33.8668,33.9438,33.8282,33.9342,90035.0
2022-05-05 14:40:00,35.22,35.33,35.18,35.23,103967.0,33.9342,34.0402,33.8957,33.9438,103967.0
2022-05-05 14:50:00,35.23,35.4,35.22,35.27,61630.0,33.9438,34.1076,33.9342,33.9824,61630.0
2022-05-05 15:00:00,35.27,35.31,35.17,35.22,49186.0,33.9824,34.0209,33.886,33.9342,49186.0
2022-05-05 15:10:00,35.22,35.26,35.05,35.12,73511.0,33.9342,33.9727,33.7704,33.8379,73511.0
2022-05-05 15:20:00,35.11,35.16,35.01,35.05,98037.0,33.8282,33.8764,33.7319,33.7704,98037.0
2022-05-05 15:30:00,35.05,35.3,34.97,35.26,164869.0,33.7704,34.0113,33.6933,33.9727,164869.0
2022-05-05 15:40:00,35.28,35.31,35.17,35.23,206601.0,33.992,34.0209,33.886,33.9438,206601.0
2022-05-05 15:50:00,35.24,35.71,35.24,35.59,733141.0,33.9535,34.4063,33.9535,34.2907,733141.0
2022-05-06 09:30:00,35.33,35.45,34.64,34.69,146504.0,34.0402,34.1558,33.3754,33.4236,146504.0
2022-05-06 09:40:00,34.71,34.77,34.09,34.18,195189.0,33.4428,33.5006,32.8455,32.9322,195189.0
2022-05-06 09:50:00,34.17,34.19,33.73,33.88,249267.0,32.9225,32.9418,32.4986,32.6431,249267.0
2022-05-06 10:00:00,33.83,34.55,33.8,34.38,256434.0,32.5949,33.2887,32.566,33.1249,256434.0
2022-05-06 10:10:00,34.36,34.93,34.26,34.76,277811.0,33.1056,33.6548,33.0092,33.491,277811.0
2022-05-06 10:20:00,34.72,34.99,34.64,34.75,237129.0,33.4525,33.7126,33.3754,33.4814,237129.0
2022-05-06 10:30:00,34.76,34.95,34.43,34.68,190541.0,33.491,33.6741,33.173,33.4139,190541.0
2022-05-06 10:40:00,34.7,35.17,34.63,35.13,148147.0,33.4332,33.886,33.3657,33.8475,148147.0
2022-05-06 10:50:00,35.14,35.29,35.04,35.18,260075.0,33.8571,34.0016,33.7608,33.8957,260075.0
2022-05-06 11:00:00,35.15,35.21,34.93,35.03,97014.0,33.8668,33.9246,33.6548,33.7511,97014.0
2022-05-06 11:10:00,35.02,35.27,34.86,35.15,114580.0,33.7415,33.9824,33.5873,33.8668,114580.0
2022-05-06 11:20:00,35.12,35.22,34.96,34.98,80308.0,33.8379,33.9342,33.6837,33.703,80308.0
2022-05-06 11:30:00,34.99,35.05,34.7,34.7,110941.0,33.7126,33.7704,33.4332,33.4332,110941.0
2022-05-06 11:40:00,34.72,34.91,34.71,34.85,88500.0,33.4525,33.6355,33.4428,33.5777,88500.0
2022-05-06 11:50:00,34.85,35.05,34.66,34.73,55666.0,33.5777,33.7704,33.3946,33.4621,55666.0
2022-05-06 12:00:00,34.73,35.07,34.71,34.89,79566.0,33.4621,33.7897,33.4428,33.6162,79566.0
2022-05-06 12:10:00,34.88,34.89,34.43,34.46,68227.0,33.6066,33.6162,33.173,33.2019,68227.0
2022-05-06 12:20:00,34.46,34.93,34.45,34.81,112073.0,33.2019,33.6548,33.1923,33.5392,112073.0
2022-05-06 12:30:00,34.81,34.9,34.67,34.74,89655.0,33.5392,33.6259,33.4043,33.4717,89655.0
2022-05-06 12:40:00,34.75,34.83,34.68,34.76,65825.0,33.4814,33.5584,33.4139,33.491,65825.0
2022-05-06 12:50:00,34.76,35.1,34.68,35.08,114663.0,33.491,33.8186,33.4139,33.7993,114663.0
2022-05-06 13:00:00,35.09,35.09,34.76,34.78,73858.0,33.8089,33.8089,33.491,33.5103,73858.0
2022-05-06 13:10:00,34.77,34.78,34.4,34.4,235820.0,33.5006,33.5103,33.1441,33.1441,235820.0
2022-05-06 13:20:00,34.4,34.65,34.38,34.56,90706.0,33.1441,33.385,33.1249,33.2983,90706.0
2022-05-06 13:30:00,34.55,34.63,34.35,34.42,63217.0,33.2887,33.3657,33.096,33.1634,63217.0
2022-05-06 13:40:00,34.43,34.52,34.36,34.47,74497.0,33.173,33.2598,33.1056,33.2116,74497.0
2022-05-06 13:50:00,34.46,34.47,34.26,34.27,75168.0,33.2019,33.2116,33.0092,33.0189,75168.0
2022-05-06 14:00:00,34.26,34.35,34.12,34.17,115368.0,33.0092,33.096,32.8744,32.9225,115368.0
2022-05-06 14:10:00,34.17,34.38,34.17,34.27,74348.0,32.9225,33.1249,32.9225,33.0189,74348.0
2022-05-06 14:20:00,34.26,34.3,34.12,34.18,84684.0,33.0092,33.0478,32.8744,32.9322,84684.0
2022-05-06 14:30:00,34.17,34.23,34.08,34.18,69752.0,32.9225,32.9803,32.8358,32.9322,69752.0
2022-05-06 14:40:00,34.18,34.32,34.14,34.3,54882.0,32.9322,33.0671,32.8936,33.0478,54882.0
2022-05-06 14:50:00,34.3,34.45,34.28,34.28,70586.0,33.0478,33.1923,33.0285,33.0285,70586.0
2022-05-06 15:00:00,34.28,34.3,34.13,34.19,65694.0,33.0285,33.0478,32.884,32.9418,65694.0
2022-05-06 15:10:00,34.19,34.27,34.05,34.14,120085.0,32.9418,33.0189,32.8069,32.8936,120085.0
2022-05-06 15:20:00,34.15,34.16,33.99,34.13,253432.0,32.9033,32.9129,32.7491,32.884,253432.0
2022-05-06 15:30:00,34.12,34.42,34.11,34.38,273792.0,32.8744,33.1634,32.8647,33.1249,273792.0
2022-05-06 15:40:00,34.39,34.46,34.3,34.41,236046.0,33.1345,33.2019,33.0478,33.1538,236046.0
2022-05-06 15:50:00,34.42,34.5,34.28,34.32,525051.0,33.1634,33.2405,33.0285,33.0671,525051.0
2022-05-09 09:30:00,33.3,33.84,32.87,33.59,360188.0,32.0843,32.6046,31.67,32.3637,360188.0
2022-05-09 09:40:00,33.59,33.93,33.43,33.66,234774.0,32.3637,32.6913,32.2095,32.4312,234774.0
2022-05-09 09:50:00,33.66,33.94,33.55,33.75,248260.0,32.4312,32.7009,32.3252,32.5179,248260.0
2022-05-09 10:00:00,33.77,33.85,33.42,33.42,297352.0,32.5371,32.6142,32.1999,32.1999,297352.0
2022-05-09 10:10:00,33.43,33.64,33.34,33.38,134392.0,32.2095,32.4119,32.1228,32.1614,134392.0
2022-05-09 10:20:00,33.37,33.46,33.25,33.29,156314.0,32.1517,32.2385,32.0361,32.0747,156314.0
2022-05-09 10:30:00,33.28,33.28,32.84,32.84,250678.0,32.065,32.065,31.6411,31.6411,250678.0
2022-05-09 10:40:00,32.85,33.08,32.85,32.86,155271.0,31.6507,31.8723,31.6507,31.6604,155271.0
2022-05-09 10:50:00,32.85,32.86,32.59,32.62,123918.0,31.6507,31.6604,31.4002,31.4291,123918.0
2022-05-09 11:00:00,32.63,32.68,32.43,32.48,106651.0,31.4388,31.4869,31.2461,31.2942,106651.0
2022-05-09 11:10:00,32.48,32.58,32.38,32.45,83626.0,31.2942,31.3906,31.1979,31.2653,83626.0
2022-05-09 11:20:00,32.44,32.45,32.2,32.23,204198.0,31.2557,31.2653,31.0245,31.0534,204198.0
2022-05-09 11:30:00,32.23,32.48,32.14,32.45,147312.0,31.0534,31.2942,30.9666,31.2653,147312.0
2022-05-09 11:40:00,32.46,32.65,32.36,32.53,104219.0,31.275,31.458,31.1786,31.3424,104219.0
2022-05-09 11:50:00,32.52,32.8,32.52,32.68,95243.0,31.3328,31.6025,31.3328,31.4869,95243.0
2022-05-09 12:00:00,32.66,32.89,32.46,32.75,115933.0,31.4677,31.6893,31.275,31.5544,115933.0
2022-05-09 12:10:00,32.76,32.96,32.76,32.88,173576.0,31.564,31.7567,31.564,31.6796,173576.0
2022-05-09 12:20:00,32.88,32.88,32.71,32.84,174479.0,31.6796,31.6796,31.5158,31.6411,174479.0
2022-05-09 12:30:00,32.84,32.87,32.73,32.75,102691.0,31.6411,31.67,31.5351,31.5544,102691.0
2022-05-09 12:40:00,32.74,32.78,32.6,32.73,86021.0,31.5447,31.5833,31.4099,31.5351,86021.0
2022-05-09 12:50:00,32.72,32.73,32.59,32.62,98646.0,31.5255,31.5351,31.4002,31.4291,98646.0
2022-05-09 13:00:00,32.62,32.64,32.5,32.5,91473.0,31.4291,31.4484,31.3135,31.3135,91473.0
2022-05-09 13:10:00,32.48,32.61,32.4,32.56,106813.0,31.2942,31.4195,31.2172,31.3713,106813.0
2022-05-09 13:20:00,32.55,32.63,32.47,32.57,86496.0,31.3617,31.4388,31.2846,31.3809,86496.0
2022-05-09 13:30:00,32.57,32.63,32.23,32.32,97015.0,31.3809,31.4388,31.0534,31.1401,97015.0
2022-05-09 13:40:00,32.3,32.39,32.18,32.19,102100.0,31.1208,31.2075,31.0052,31.0148,102100.0
2022-05-09 13:50:00,32.2,32.22,32.07,32.08,131762.0,31.0245,31.0437,30.8992,30.9088,131762.0
2022-05-09 14:00:00,32.09,32.21,32.0,32.03,163847.0,30.9185,31.0341,30.8318,30.8607,163847.0
2022-05-09 14:10:00,32.03,32.3,32.01,32.3,71679.0,30.8607,31.1208,30.8414,31.1208,71679.0
2022-05-09 14:20:00,32.3,32.3,31.97,32.03,115643.0,31.1208,31.1208,30.8029,30.8607,115643.0
2022-05-09 14:30:00,32.04,32.09,31.89,32.0,105940.0,30.8703,30.9185,30.7258,30.8318,105940.0
2022-05-09 14:40:00,31.99,32.14,31.93,31.94,102833.0,30.8221,30.9666,30.7643,30.7739,102833.0
2022-05-09 14:50:00,31.93,32.09,31.86,32.04,88529.0,30.7643,30.9185,30.6969,30.8703,88529.0
2022-05-09 15:00:00,32.05,32.14,31.96,32.0,108704.0,30.8799,30.9666,30.7932,30.8318,108704.0
2022-05-09 15:10:00,31.99,32.13,31.89,31.97,120906.0,30.8221,30.957,30.7258,30.8029,120906.0
2022-05-09 15:20:00,31.95,31.96,31.78,31.8,95118.0,30.7836,30.7932,30.6198,30.6391,95118.0
2022-05-09 15:30:00,31.8,31.95,31.75,31.93,256422.0,30.6391,30.7836,30.5909,30.7643,256422.0
2022-05-09 15:40:00,31.94,31.95,31.71,31.72,258080.0,30.7739,30.7836,30.5523,30.562,258080.0
2022-05-09 15:50:00,31.73,31.89,31.64,31.85,694467.0,30.5716,30.7258,30.4849,30.6872,694467.0
2022-05-10 09:30:00,32.82,33.12,32.15,32.32,336055.0,31.6218,31.9109,30.9763,31.1401,336055.0
2022-05-10 09:40:00,32.32,32.33,31.46,31.54,252758.0,31.1401,31.1497,30.3115,30.3885,252758.0
2022-05-10 09:50:00,31.53,32.2,31.53,32.2,159253.0,30.3789,31.0245,30.3789,31.0245,159253.0
2022-05-10 10:00:00,32.17,32.36,31.9,32.09,187504.0,30.9955,31.1786,30.7354,30.9185,187504.0
2022-05-10 10:10:00,32.08,32.26,31.92,32.06,161227.0,30.9088,31.0823,30.7547,30.8896,161227.0
2022-05-10 10:20:00,32.07,32.21,31.85,31.93,116689.0,30.8992,31.0341,30.6872,30.7643,116689.0
2022-05-10 10:30:00,31.94,31.97,31.57,31.58,115128.0,30.7739,30.8029,30.4175,30.4271,115128.0
2022-05-10 10:40:00,31.59,31.66,31.22,31.26,206338.0,30.4367,30.5042,30.0802,30.1188,206338.0
2022-05-10 10:50:00,31.24,31.34,31.16,31.2,177149.0,30.0995,30.1959,30.0224,30.061,177149.0
2022-05-10 11:00:00,31.19,31.3,31.03,31.08,105663.0,30.0513,30.1573,29.8972,29.9453,105663.0
2022-05-10 11:10:00,31.08,31.25,30.98,31.24,145879.0,29.9453,30.1091,29.849,30.0995,145879.0
2022-05-10 11:20:00,31.25,31.29,30.88,31.03,231079.0,30.1091,30.1477,29.7526,29.8972,231079.0
2022-05-10 11:30:00,31.04,31.2,30.93,31.18,372984.0,29.9068,30.061,29.8008,30.0417,372984.0
2022-05-10 11:40:00,31.19,31.21,30.98,31.11,380519.0,30.0513,30.0706,29.849,29.9742,380519.0
2022-05-10 11:50:00,31.12,31.17,30.98,31.14,257146.0,29.9839,30.0321,29.849,30.0032,257146.0
2022-05-10 12:00:00,31.15,31.21,30.84,30.86,271554.0,30.0128,30.0706,29.7141,29.7334,271554.0
2022-05-10 12:10:00,30.86,31.0,30.77,30.78,124314.0,29.7334,29.8683,29.6467,29.6563,124314.0
2022-05-10 12:20:00,30.79,30.88,30.73,30.81,95094.0,29.6659,29.7526,29.6081,29.6852,95094.0
2022-05-10 12:30:00,30.8,30.88,30.66,30.74,99514.0,29.6756,29.7526,29.5407,29.6178,99514.0
2022-05-10 12:40:00,30.74,31.01,30.73,30.92,119394.0,29.6178,29.8779,29.6081,29.7912,119394.0
2022-05-10 12:50:00,30.9,30.93,30.69,30.71,81880.0,29.7719,29.8008,29.5696,29.5889,81880.0
2022-05-10 13:00:00,30.7,30.99,30.68,30.97,181757.0,29.5792,29.8586,29.5599,29.8394,181757.0
2022-05-10 13:10:00,30.96,30.97,30.77,30.79,88764.0,29.8297,29.8394,29.6467,29.6659,88764.0
2022-05-10 13:20:00,30.8,31.04,30.7,31.01,198402.0,29.6756,29.9068,29.5792,29.8779,198402.0
2022-05-10 13:30:00,31.01,31.24,30.97,31.2,285301.0,29.8779,30.0995,29.8394,30.061,285301.0
2022-05-10 13:40:00,31.21,31.33,31.16,31.33,412001.0,30.0706,30.1862,30.0224,30.1862,412001.0
2022-05-10 13:50:00,31.34,31.7,31.3,31.69,246867.0,30.1959,30.5427,30.1573,30.5331,246867.0
2022-05-10 14:00:00,31.69,31.74,31.52,31.56,112506.0,30.5331,30.5812,30.3693,30.4078,112506.0
2022-05-10 14:10:00,31.55,31.72,31.37,31.55,114911.0,30.3982,30.562,30.2248,30.3982,114911.0
2022-05-10 14:20:00,31.56,31.61,31.39,31.46,116360.0,30.4078,30.456,30.244,30.3115,116360.0
2022-05-10 14:30:00,31.46,31.54,31.37,31.47,83199.0,30.3115,30.3885,30.2248,30.3211,83199.0
2022-05-10 14:40:00,31.45,31.64,31.37,31.51,109979.0,30.3018,30.4849,30.2248,30.3596,109979.0
2022-05-10 14:50:00,31.54,31.63,31.44,31.63,141634.0,30.3885,30.4753,30.2922,30.4753,141634.0
2022-05-10 15:00:00,31.63,31.77,31.57,31.64,96558.0,30.4753,30.6102,30.4175,30.4849,96558.0
2022-05-10 15:10:00,31.63,31.67,31.51,31.56,117611.0,30.4753,30.5138,30.3596,30.4078,117611.0
2022-05-10 15:20:00,31.56,31.57,31.25,31.35,97839.0,30.4078,30.4175,30.1091,30.2055,97839.0
2022-05-10 15:30:00,31.35,31.35,31.14,31.2,191389.0,30.2055,30.2055,30.0032,30.061,191389.0
2022-05-10 15:40:00,31.19,31.23,31.07,31.16,268051.0,30.0513,30.0899,29.9357,30.0224,268051.0
2022-05-10 15:50:00,31.16,31.27,31.09,31.21,607163.0,30.0224,30.1284,29.955,30.0706,607163.0
2022-05-11 09:30:00,31.35,31.85,31.05,31.28,386456.0,30.2055,30.6872,29.9164,30.138,386456.0
2022-05-11 09:40:00,31.26,31.74,31.04,31.67,331931.0,30.1188,30.5812,29.9068,30.5138,331931.0
2022-05-11 09:50:00,31.67,31.93,31.45,31.79,266389.0,30.5138,30.7643,30.3018,30.6294,266389.0
2022-05-11 10:00:00,31.77,31.88,31.55,31.56,259483.0,30.6102,30.7161,30.3982,30.4078,259483.0
2022-05-11 10:10:00,31.55,32.22,31.43,32.14,335051.0,30.3982,31.0437,30.2826,30.9666,335051.0
2022-05-11 10:20:00,32.15,32.4,31.94,32.17,270898.0,30.9763,31.2172,30.7739,30.9955,270898.0
2022-05-11 10:30:00,32.16,32.23,31.93,32.11,173087.0,30.9859,31.0534,30.7643,30.9377,173087.0
2022-05-11 10:40:00,32.1,32.27,31.88,31.91,170660.0,30.9281,31.0919,30.7161,30.745,170660.0
2022-05-11 10:50:00,31.89,31.92,31.59,31.72,132178.0,30.7258,30.7547,30.4367,30.562,132178.0
2022-05-11 11:00:00,31.69,31.69,31.42,31.5,118983.0,30.5331,30.5331,30.2729,30.35,118983.0
2022-05-11 11:10:00,31.47,31.55,31.31,31.35,129625.0,30.3211,30.3982,30.1669,30.2055,129625.0
2022-05-11 11:20:00,31.35,31.69,31.33,31.6,133541.0,30.2055,30.5331,30.1862,30.4464,133541.0
2022-05-11 11:30:00,31.59,31.87,31.43,31.66,84951.0,30.4367,30.7065,30.2826,30.5042,84951.0
2022-05-11 11:40:00,31.66,31.75,31.54,31.65,72344.0,30.5042,30.5909,30.3885,30.4945,72344.0
2022-05-11 11:50:00,31.65,31.66,31.41,31.47,93805.0,30.4945,30.5042,30.2633,30.3211,93805.0
2022-05-11 12:00:00,31.46,31.48,31.34,31.36,89000.0,30.3115,30.3307,30.1959,30.2151,89000.0
2022-05-11 12:10:00,31.37,31.37,31.24,31.28,69511.0,30.2248,30.2248,30.0995,30.138,69511.0
2022-05-11 12:20:00,31.27,31.52,31.12,31.17,144757.0,30.1284,30.3693,29.9839,30.0321,144757.0
2022-05-11 12:30:00,31.14,31.3,31.1,31.25,92338.0,30.0032,30.1573,29.9646,30.1091,92338.0
2022-05-11 12:40:00,31.25,31.38,31.15,31.25,102425.0,30.1091,30.2344,30.0128,30.1091,102425.0
2022-05-11 12:50:00,31.25,31.27,31.0,31.07,104220.0,30.1091,30.1284,29.8683,29.9357,104220.0
2022-05-11 13:00:00,31.06,31.12,30.96,30.98,213185.0,29.9261,29.9839,29.8297,29.849,213185.0
2022-05-11 13:10:00,30.98,31.1,30.98,31.04,90582.0,29.849,29.9646,29.849,29.9068,90582.0
2022-05-11 13:20:00,31.05,31.06,30.77,30.77,207751.0,29.9164,29.9261,29.6467,29.6467,207751.0
2022-05-11 13:30:00,30.77,30.87,30.7,30.7,105499.0,29.6467,29.743,29.5792,29.5792,105499.0
2022-05-11 13:40:00,30.7,30.72,30.54,30.61,168169.0,29.5792,29.5985,29.4251,29.4925,168169.0
2022-05-11 13:50:00,30.59,30.64,30.41,30.45,249578.0,29.4732,29.5214,29.2998,29.3383,249578.0
2022-05-11 14:00:00,30.44,30.63,30.44,30.44,199161.0,29.3287,29.5118,29.3287,29.3287,199161.0
2022-05-11 14:10:00,30.44,30.75,30.4,30.72,141055.0,29.3287,29.6274,29.2902,29.5985,141055.0
2022-05-11 14:20:00,30.71,30.85,30.54,30.72,94080.0,29.5889,29.7237,29.4251,29.5985,94080.0
2022-05-11 14:30:00,30.73,30.87,30.63,30.8,107148.0,29.6081,29.743,29.5118,29.6756,107148.0
2022-05-11 14:40:00,30.79,30.97,30.67,30.71,207330.0,29.6659,29.8394,29.5503,29.5889,207330.0
2022-05-11 14:50:00,30.71,30.77,30.59,30.73,176779.0,29.5889,29.6467,29.4732,29.6081,176779.0
2022-05-11 15:00:00,30.72,30.75,30.53,30.62,96721.0,29.5985,29.6274,29.4154,29.5021,96721.0
2022-05-11 15:10:00,30.62,30.65,30.44,30.57,136560.0,29.5021,29.531,29.3287,29.454,136560.0
2022-05-11 15:20:00,30.56,30.58,30.39,30.44,170117.0,29.4443,29.4636,29.2805,29.3287,170117.0
2022-05-11 15:30:00,30.45,30.47,30.3,30.34,252212.0,29.3383,29.3576,29.1938,29.2324,252212.0
2022-05-11 15:40:00,30.34,30.38,30.23,30.23,322728.0,29.2324,29.2709,29.1264,29.1264,322728.0
2022-05-11 15:50:00,30.24,30.35,30.19,30.35,708105.0,29.136,29.242,29.0878,29.242,708105.0
2022-05-12 09:30:00,29.8,29.92,29.02,29.08,406408.0,28.7121,28.8277,27.9605,28.0184,406408.0
2022-05-12 09:40:00,29.05,29.39,28.87,29.27,304605.0,27.9895,28.317,27.816,28.2014,304605.0
2022-05-12 09:50:00,29.24,29.48,29.13,29.31,205740.0,28.1725,28.4038,28.0665,28.24,205740.0
2022-05-12 10:00:00,29.29,29.84,29.12,29.84,211626.0,28.2207,28.7506,28.0569,28.7506,211626.0
2022-05-12 10:10:00,29.82,30.42,29.8,30.28,356859.0,28.7313,29.3094,28.7121,29.1745,356859.0
2022-05-12 10:20:00,30.29,30.57,30.21,30.38,195420.0,29.1842,29.454,29.1071,29.2709,195420.0
2022-05-12 10:30:00,30.41,30.57,30.05,30.23,209089.0,29.2998,29.454,28.9529,29.1264,209089.0
2022-05-12 10:40:00,30.24,30.24,29.87,29.98,250030.0,29.136,29.136,28.7795,28.8855,250030.0
2022-05-12 10:50:00,29.97,30.48,29.95,30.44,259994.0,28.8759,29.3672,28.8566,29.3287,259994.0
2022-05-12 11:00:00,30.45,30.65,30.3,30.62,249190.0,29.3383,29.531,29.1938,29.5021,249190.0
2022-05-12 11:10:00,30.62,30.69,30.33,30.37,165535.0,29.5021,29.5696,29.2227,29.2613,165535.0
2022-05-12 11:20:00,30.38,30.46,30.18,30.23,235000.0,29.2709,29.348,29.0782,29.1264,235000.0
2022-05-12 11:30:00,30.24,30.28,29.93,30.1,216105.0,29.136,29.1745,28.8373,29.0011,216105.0
2022-05-12 11:40:00,30.1,30.12,29.7,29.71,122821.0,29.0011,29.0204,28.6157,28.6254,122821.0
2022-05-12 11:50:00,29.71,29.74,29.6,29.63,126875.0,28.6254,28.6543,28.5194,28.5483,126875.0
2022-05-12 12:00:00,29.63,29.65,29.46,29.6,102415.0,28.5483,28.5675,28.3845,28.5194,102415.0
2022-05-12 12:10:00,29.59,29.65,29.46,29.62,130140.0,28.5097,28.5675,28.3845,28.5386,130140.0
2022-05-12 12:20:00,29.63,30.02,29.57,29.92,117805.0,28.5483,28.924,28.4905,28.8277,117805.0
2022-05-12 12:30:00,29.94,30.15,29.88,29.95,115411.0,28.847,29.0493,28.7892,28.8566,115411.0
2022-05-12 12:40:00,29.95,30.17,29.79,30.04,172328.0,28.8566,29.0686,28.7024,28.9433,172328.0
2022-05-12 12:50:00,30.05,30.09,29.86,29.91,124275.0,28.9529,28.9915,28.7699,28.8181,124275.0
2022-05-12 13:00:00,29.9,29.97,29.72,29.84,157012.0,28.8084,28.8759,28.635,28.7506,157012.0
2022-05-12 13:10:00,29.83,29.97,29.76,29.78,113649.0,28.741,28.8759,28.6735,28.6928,113649.0
2022-05-12 13:20:00,29.79,29.88,29.65,29.75,123565.0,28.7024,28.7892,28.5675,28.6639,123565.0
2022-05-12 13:30:00,29.75,29.83,29.55,29.59,151714.0,28.6639,28.741,28.4712,28.5097,151714.0
2022-05-12 13:40:00,29.58,29.66,29.51,29.52,225674.0,28.5001,28.5772,28.4327,28.4423,225674.0
2022-05-12 13:50:00,29.52,29.58,29.4,29.51,169064.0,28.4423,28.5001,28.3267,28.4327,169064.0
2022-05-12 14:00:00,29.5,29.62,29.31,29.32,129667.0,28.423,28.5386,28.24,28.2496,129667.0
2022-05-12 14:10:00,29.33,29.52,29.33,29.51,80357.0,28.2592,28.4423,28.2592,28.4327,80357.0
2022-05-12 14:20:00,29.5,29.58,29.36,29.49,140072.0,28.423,28.5001,28.2881,28.4134,140072.0
2022-05-12 14:30:00,29.49,29.52,29.26,29.3,112764.0,28.4134,28.4423,28.1918,28.2303,112764.0
2022-05-12 14:40:00,29.29,29.43,29.28,29.34,175457.0,28.2207,28.3556,28.2111,28.2689,175457.0
2022-05-12 14:50:00,29.33,29.33,29.18,29.2,144770.0,28.2592,28.2592,28.1147,28.134,144770.0
2022-05-12 15:00:00,29.2,29.38,29.14,29.34,153999.0,28.134,28.3074,28.0762,28.2689,153999.0
2022-05-12 15:10:00,29.34,29.59,29.26,29.59,219258.0,28.2689,28.5097,28.1918,28.5097,219258.0
2022-05-12 15:20:00,29.58,29.96,29.56,29.75,453076.0,28.5001,28.8662,28.4808,28.6639,453076.0
2022-05-12 15:30:00,29.73,29.96,29.73,29.92,404221.0,28.6446,28.8662,28.6446,28.8277,404221.0
2022-05-12 15:40:00,29.93,30.0,29.8,29.84,417535.0,28.8373,28.9048,28.7121,28.7506,417535.0
2022-05-12 15:50:00,29.82,30.16,29.8,30.15,683456.0,28.7313,29.0589,28.7121,29.0493,683456.0
2022-05-13 09:30:00,31.61,32.4,31.55,32.37,727851.0,30.456,31.2172,30.3982,31.1882,727851.0
2022-05-13 09:40:00,32.35,32.79,32.21,32.5,508413.0,31.169,31.5929,31.0341,31.3135,508413.0
2022-05-13 09:50:00,32.52,32.77,32.5,32.63,194614.0,31.3328,31.5736,31.3135,31.4388,194614.0
2022-05-13 10:00:00,32.67,33.07,32.6,33.04,543083.0,31.4773,31.8627,31.4099,31.8338,543083.0
2022-05-13 10:10:00,33.05,33.24,32.93,33.16,250722.0,31.8434,32.0265,31.7278,31.9494,250722.0
2022-05-13 10:20:00,33.17,33.5,33.06,33.46,333822.0,31.959,32.277,31.8531,32.2385,333822.0
2022-05-13 10:30:00,33.46,33.6,33.3,33.47,483950.0,32.2385,32.3733,32.0843,32.2481,483950.0
2022-05-13 10:40:00,33.48,33.55,33.34,33.42,491651.0,32.2577,32.3252,32.1228,32.1999,491651.0
2022-05-13 10:50:00,33.41,33.45,33.23,33.34,285983.0,32.1903,32.2288,32.0169,32.1228,285983.0
2022-05-13 11:00:00,33.33,33.56,33.21,33.54,290139.0,32.1132,32.3348,31.9976,32.3155,290139.0
2022-05-13 11:10:00,33.54,33.85,33.51,33.77,213482.0,32.3155,32.6142,32.2866,32.5371,213482.0
2022-05-13 11:20:00,33.8,33.97,33.79,33.87,249886.0,32.566,32.7298,32.5564,32.6335,249886.0
2022-05-13 11:30:00,33.88,33.91,33.76,33.88,194767.0,32.6431,32.672,32.5275,32.6431,194767.0
2022-05-13 11:40:00,33.88,33.89,33.62,33.77,185399.0,32.6431,32.6528,32.3926,32.5371,185399.0
2022-05-13 11:50:00,33.77,33.91,33.75,33.88,181276.0,32.5371,32.672,32.5179,32.6431,181276.0
2022-05-13 12:00:00,33.87,34.06,33.85,34.06,137220.0,32.6335,32.8165,32.6142,32.8165,137220.0
2022-05-13 12:10:00,34.06,34.14,33.94,33.98,171775.0,32.8165,32.8936,32.7009,32.7395,171775.0
2022-05-13 12:20:00,33.97,34.05,33.91,34.0,151282.0,32.7298,32.8069,32.672,32.7587,151282.0
2022-05-13 12:30:00,34.01,34.14,34.0,34.1,205377.0,32.7684,32.8936,32.7587,32.8551,205377.0
2022-05-13 12:40:00,34.09,34.13,33.97,34.0,120948.0,32.8455,32.884,32.7298,32.7587,120948.0
2022-05-13 12:50:00,33.99,33.99,33.79,33.91,345847.0,32.7491,32.7491,32.5564,32.672,345847.0
2022-05-13 13:00:00,33.92,34.1,33.91,34.04,274087.0,32.6817,32.8551,32.672,32.7973,274087.0
2022-05-13 13:10:00,34.04,34.07,33.94,33.97,223668.0,32.7973,32.8262,32.7009,32.7298,223668.0
2022-05-13 13:20:00,33.97,34.25,33.87,34.2,143891.0,32.7298,32.9996,32.6335,32.9514,143891.0
2022-05-13 13:30:00,34.2,34.23,34.01,34.03,118841.0,32.9514,32.9803,32.7684,32.7876,118841.0
2022-05-13 13:40:00,34.02,34.14,33.93,34.14,113379.0,32.778,32.8936,32.6913,32.8936,113379.0
2022-05-13 13:50:00,34.13,34.14,33.95,34.01,103990.0,32.884,32.8936,32.7106,32.7684,103990.0
2022-05-13 14:00:00,34.01,34.02,33.72,33.96,132933.0,32.7684,32.778,32.489,32.7202,132933.0
2022-05-13 14:10:00,33.96,34.06,33.81,33.97,139351.0,32.7202,32.8165,32.5757,32.7298,139351.0
2022-05-13 14:20:00,33.98,33.98,33.8,33.95,162859.0,32.7395,32.7395,32.566,32.7106,162859.0
2022-05-13 14:30:00,33.95,34.21,33.95,34.16,217821.0,32.7106,32.9611,32.7106,32.9129,217821.0
2022-05-13 14:40:00,34.17,34.27,34.11,34.18,416838.0,32.9225,33.0189,32.8647,32.9322,416838.0
2022-05-13 14:50:00,34.18,34.53,34.16,34.52,204333.0,32.9322,33.2694,32.9129,33.2598,204333.0
2022-05-13 15:00:00,34.53,34.68,34.48,34.66,269404.0,33.2694,33.4139,33.2212,33.3946,269404.0
2022-05-13 15:10:00,34.67,34.85,34.64,34.82,267985.0,33.4043,33.5777,33.3754,33.5488,267985.0
2022-05-13 15:20:00,34.81,34.87,34.74,34.87,248286.0,33.5392,33.597,33.4717,33.597,248286.0
2022-05-13 15:30:00,34.86,34.88,34.59,34.77,405547.0,33.5873,33.6066,33.3272,33.5006,405547.0
2022-05-13 15:40:00,34.77,34.82,34.66,34.75,566438.0,33.5006,33.5488,33.3946,33.4814,566438.0
2022-05-13 15:50:00,34.77,34.79,34.54,34.68,912314.0,33.5006,33.5199,33.279,33.4139,912314.0
2022-05-16 09:30:00,33.92,35.09,33.75,35.09,725425.0,32.6817,33.8089,32.5179,33.8089,725425.0
2022-05-16 09:40:00,35.09,35.23,34.0,34.29,315841.0,33.8089,33.9438,32.7587,33.0382,315841.0
2022-05-16 09:50:00,34.27,34.87,34.2,34.69,182325.0,33.0189,33.597,32.9514,33.4236,182325.0
2022-05-16 10:00:00,34.67,34.83,34.31,34.77,230716.0,33.4043,33.5584,33.0574,33.5006,230716.0
2022-05-16 10:10:00,34.78,34.9,34.64,34.68,196374.0,33.5103,33.6259,33.3754,33.4139,196374.0
2022-05-16 10:20:00,34.68,34.87,34.51,34.82,189195.0,33.4139,33.597,33.2501,33.5488,189195.0
2022-05-16 10:30:00,34.83,34.85,34.3,34.43,147593.0,33.5584,33.5777,33.0478,33.173,147593.0
2022-05-16 10:40:00,34.41,34.44,34.23,34.32,147786.0,33.1538,33.1827,32.9803,33.0671,147786.0
2022-05-16 10:50:00,34.32,34.39,34.11,34.15,130424.0,33.0671,33.1345,32.8647,32.9033,130424.0
2022-05-16 11:00:00,34.14,34.25,34.01,34.24,125300.0,32.8936,32.9996,32.7684,32.99,125300.0
2022-05-16 11:10:00,34.23,34.43,34.17,34.4,99891.0,32.9803,33.173,32.9225,33.1441,99891.0
2022-05-16 11:20:00,34.38,34.39,34.1,34.1,100923.0,33.1249,33.1345,32.8551,32.8551,100923.0
2022-05-16 11:30:00,34.11,34.15,33.82,34.12,120599.0,32.8647,32.9033,32.5853,32.8744,120599.0
2022-05-16 11:40:00,34.13,34.33,34.03,34.27,88460.0,32.884,33.0767,32.7876,33.0189,88460.0
2022-05-16 11:50:00,34.28,34.35,34.2,34.27,66883.0,33.0285,33.096,32.9514,33.0189,66883.0
2022-05-16 12:00:00,34.26,34.33,34.08,34.11,66516.0,33.0092,33.0767,32.8358,32.8647,66516.0
2022-05-16 12:10:00,34.1,34.17,34.03,34.08,63028.0,32.8551,32.9225,32.7876,32.8358,63028.0
2022-05-16 12:20:00,34.07,34.07,33.93,34.01,70964.0,32.8262,32.8262,32.6913,32.7684,70964.0
2022-05-16 12:30:00,34.0,34.05,33.89,33.89,75929.0,32.7587,32.8069,32.6528,32.6528,75929.0
2022-05-16 12:40:00,33.89,34.02,33.82,34.02,195027.0,32.6528,32.778,32.5853,32.778,195027.0
2022-05-16 12:50:00,34.03,34.04,33.8,33.82,69938.0,32.7876,32.7973,32.566,32.5853,69938.0
2022-05-16 13:00:00,33.8,33.91,33.75,33.91,56753.0,32.566,32.672,32.5179,32.672,56753.0
2022-05-16 13:10:00,33.9,33.97,33.74,33.74,88981.0,32.6624,32.7298,32.5082,32.5082,88981.0
2022-05-16 13:20:00,33.75,34.01,33.72,33.99,62399.0,32.5179,32.7684,32.489,32.7491,62399.0
2022-05-16 13:30:00,34.0,34.07,33.9,33.95,64950.0,32.7587,32.8262,32.6624,32.7106,64950.0
2022-05-16 13:40:00,33.95,34.01,33.81,33.83,47170.0,32.7106,32.7684,32.5757,32.5949,47170.0
2022-05-16 13:50:00,33.84,33.9,33.82,33.89,46650.0,32.6046,32.6624,32.5853,32.6528,46650.0
2022-05-16 14:00:00,33.89,34.03,33.79,33.94,51953.0,32.6528,32.7876,32.5564,32.7009,51953.0
2022-05-16 14:10:00,33.95,33.95,33.72,33.75,67530.0,32.7106,32.7106,32.489,32.5179,67530.0
2022-05-16 14:20:00,33.76,33.93,33.74,33.9,93646.0,32.5275,32.6913,32.5082,32.6624,93646.0
2022-05-16 14:30:00,33.91,33.92,33.71,33.81,86999.0,32.672,32.6817,32.4793,32.5757,86999.0
2022-05-16 14:40:00,33.82,33.84,33.58,33.59,81270.0,32.5853,32.6046,32.3541,32.3637,81270.0
2022-05-16 14:50:00,33.58,33.7,33.55,33.66,74254.0,32.3541,32.4697,32.3252,32.4312,74254.0
2022-05-16 15:00:00,33.66,33.69,33.52,33.53,74578.0,32.4312,32.4601,32.2963,32.3059,74578.0
2022-05-16 15:10:00,33.52,33.52,33.37,33.46,121999.0,32.2963,32.2963,32.1517,32.2385,121999.0
2022-05-16 15:20:00,33.45,33.46,33.36,33.44,98062.0,32.2288,32.2385,32.1421,32.2192,98062.0
2022-05-16 15:30:00,33.44,33.48,33.31,33.35,192502.0,32.2192,32.2577,32.0939,32.1325,192502.0
2022-05-16 15:40:00,33.36,33.39,33.28,33.36,287905.0,32.1421,32.171,32.065,32.1421,287905.0
2022-05-16 15:50:00,33.36,33.48,33.28,33.38,620733.0,32.1421,32.2577,32.065,32.1614,620733.0
2022-05-17 09:30:00,34.5,34.95,34.39,34.59,718387.0,33.2405,33.6741,33.1345,33.3272,718387.0
2022-05-17 09:40:00,34.62,34.95,34.34,34.35,242620.0,33.3561,33.6741,33.0863,33.096,242620.0
2022-05-17 09:50:00,34.34,34.62,34.25,34.45,173157.0,33.0863,33.3561,32.9996,33.1923,173157.0
2022-05-17 10:00:00,34.47,34.52,34.1,34.13,188238.0,33.2116,33.2598,32.8551,32.884,188238.0
2022-05-17 10:10:00,34.1,34.44,33.95,34.4,173564.0,32.8551,33.1827,32.7106,33.1441,173564.0
2022-05-17 10:20:00,34.45,34.5,34.22,34.22,140720.0,33.1923,33.2405,32.9707,32.9707,140720.0
2022-05-17 10:30:00,34.24,34.34,33.97,34.04,180130.0,32.99,33.0863,32.7298,32.7973,180130.0
2022-05-17 10:40:00,34.02,34.15,33.97,34.1,111076.0,32.778,32.9033,32.7298,32.8551,111076.0
2022-05-17 10:50:00,34.09,34.12,33.97,34.07,126258.0,32.8455,32.8744,32.7298,32.8262,126258.0
2022-05-17 11:00:00,34.05,34.21,34.02,34.21,101322.0,32.8069,32.9611,32.778,32.9611,101322.0
2022-05-17 11:10:00,34.21,34.41,34.15,34.4,111000.0,32.9611,33.1538,32.9033,33.1441,111000.0
2022-05-17 11:20:00,34.39,34.53,34.36,34.48,81300.0,33.1345,33.2694,33.1056,33.2212,81300.0
2022-05-17 11:30:00,34.51,34.6,34.46,34.57,205632.0,33.2501,33.3368,33.2019,33.3079,205632.0
2022-05-17 11:40:00,34.57,34.6,34.48,34.51,56251.0,33.3079,33.3368,33.2212,33.2501,56251.0
2022-05-17 11:50:00,34.51,34.6,34.5,34.54,52336.0,33.2501,33.3368,33.2405,33.279,52336.0
2022-05-17 12:00:00,34.55,34.55,34.34,34.49,87505.0,33.2887,33.2887,33.0863,33.2309,87505.0
2022-05-17 12:10:00,34.48,34.61,34.44,34.5,116273.0,33.2212,33.3465,33.1827,33.2405,116273.0
2022-05-17 12:20:00,34.5,34.52,34.41,34.45,114168.0,33.2405,33.2598,33.1538,33.1923,114168.0
2022-05-17 12:30:00,34.44,34.44,34.31,34.31,72013.0,33.1827,33.1827,33.0574,33.0574,72013.0
2022-05-17 12:40:00,34.32,34.42,34.3,34.37,67162.0,33.0671,33.1634,33.0478,33.1152,67162.0
2022-05-17 12:50:00,34.37,34.41,34.32,34.4,65690.0,33.1152,33.1538,33.0671,33.1441,65690.0
2022-05-17 13:00:00,34.4,34.42,34.29,34.4,57650.0,33.1441,33.1634,33.0382,33.1441,57650.0
2022-05-17 13:10:00,34.4,34.48,34.36,34.46,90949.0,33.1441,33.2212,33.1056,33.2019,90949.0
2022-05-17 13:20:00,34.46,34.48,34.35,34.39,73222.0,33.2019,33.2212,33.096,33.1345,73222.0
2022-05-17 13:30:00,34.41,34.5,34.4,34.43,48900.0,33.1538,33.2405,33.1441,33.173,48900.0
2022-05-17 13:40:00,34.42,34.44,34.34,34.44,61007.0,33.1634,33.1827,33.0863,33.1827,61007.0
2022-05-17 13:50:00,34.44,34.53,34.42,34.47,51668.0,33.1827,33.2694,33.1634,33.2116,51668.0
2022-05-17 14:00:00,34.48,34.53,34.37,34.53,126751.0,33.2212,33.2694,33.1152,33.2694,126751.0
2022-05-17 14:10:00,34.52,34.52,34.09,34.2,93766.0,33.2598,33.2598,32.8455,32.9514,93766.0
2022-05-17 14:20:00,34.19,34.26,34.06,34.17,136551.0,32.9418,33.0092,32.8165,32.9225,136551.0
2022-05-17 14:30:00,34.13,34.26,34.07,34.23,94559.0,32.884,33.0092,32.8262,32.9803,94559.0
2022-05-17 14:40:00,34.25,34.42,34.24,34.42,99251.0,32.9996,33.1634,32.99,33.1634,99251.0
2022-05-17 14:50:00,34.4,34.41,34.28,34.35,105107.0,33.1441,33.1538,33.0285,33.096,105107.0
2022-05-17 15:00:00,34.34,34.51,34.33,34.46,132888.0,33.0863,33.2501,33.0767,33.2019,132888.0
2022-05-17 15:10:00,34.45,34.6,34.42,34.56,69104.0,33.1923,33.3368,33.1634,33.2983,69104.0
2022-05-17 15:20:00,34.57,34.6,34.51,34.56,95164.0,33.3079,33.3368,33.2501,33.2983,95164.0
2022-05-17 15:30:00,34.56,34.61,34.51,34.52,135964.0,33.2983,33.3465,33.2501,33.2598,135964.0
2022-05-17 15:40:00,34.51,34.58,34.41,34.48,190669.0,33.2501,33.3176,33.1538,33.2212,190669.0
2022-05-17 15:50:00,34.48,34.7,34.48,34.68,460964.0,33.2212,33.4332,33.2212,33.4139,460964.0
2022-05-18 09:30:00,34.16,34.53,34.0,34.13,130076.0,32.9129,33.2694,32.7587,32.884,130076.0
2022-05-18 09:40:00,34.13,34.46,33.95,34.28,129752.0,32.884,33.2019,32.7106,33.0285,129752.0
2022-05-18 09:50:00,34.29,34.39,33.86,34.08,116730.0,33.0382,33.1345,32.6239,32.8358,116730.0
2022-05-18 10:00:00,34.13,34.58,34.12,34.45,201961.0,32.884,33.3176,32.8744,33.1923,201961.0
2022-05-18 10:10:00,34.41,34.58,34.35,34.49,99237.0,33.1538,33.3176,33.096,33.2309,99237.0
2022-05-18 10:20:00,34.48,34.63,34.27,34.27,52002.0,33.2212,33.3657,33.0189,33.0189,52002.0
2022-05-18 10:30:00,34.25,34.34,34.12,34.14,45539.0,32.9996,33.0863,32.8744,32.8936,45539.0
2022-05-18 10:40:00,34.17,34.39,34.07,34.38,66624.0,32.9225,33.1345,32.8262,33.1249,66624.0
2022-05-18 10:50:00,34.35,34.46,34.21,34.45,211179.0,33.096,33.2019,32.9611,33.1923,211179.0
2022-05-18 11:00:00,34.44,34.45,34.02,34.05,77667.0,33.1827,33.1923,32.778,32.8069,77667.0
2022-05-18 11:10:00,34.04,34.05,33.84,33.88,54684.0,32.7973,32.8069,32.6046,32.6431,54684.0
2022-05-18 11:20:00,33.87,33.89,33.68,33.74,59381.0,32.6335,32.6528,32.4504,32.5082,59381.0
2022-05-18 11:30:00,33.77,33.9,33.71,33.81,52735.0,32.5371,32.6624,32.4793,32.5757,52735.0
2022-05-18 11:40:00,33.8,33.95,33.78,33.86,74289.0,32.566,32.7106,32.5468,32.6239,74289.0
2022-05-18 11:50:00,33.88,33.95,33.71,33.76,84331.0,32.6431,32.7106,32.4793,32.5275,84331.0
2022-05-18 12:00:00,33.74,33.76,33.54,33.58,77164.0,32.5082,32.5275,32.3155,32.3541,77164.0
2022-05-18 12:10:00,33.58,33.69,33.46,33.56,250786.0,32.3541,32.4601,32.2385,32.3348,250786.0
2022-05-18 12:20:00,33.58,33.59,33.36,33.45,49855.0,32.3541,32.3637,32.1421,32.2288,49855.0
2022-05-18 12:30:00,33.44,33.64,33.38,33.57,84250.0,32.2192,32.4119,32.1614,32.3444,84250.0
2022-05-18 12:40:00,33.58,33.61,33.46,33.61,39026.0,32.3541,32.383,32.2385,32.383,39026.0
2022-05-18 12:50:00,33.61,33.71,33.6,33.71,48717.0,32.383,32.4793,32.3733,32.4793,48717.0
2022-05-18 13:00:00,33.7,33.71,33.47,33.48,43405.0,32.4697,32.4793,32.2481,32.2577,43405.0
2022-05-18 13:10:00,33.48,33.52,33.3,33.35,63740.0,32.2577,32.2963,32.0843,32.1325,63740.0
2022-05-18 13:20:00,33.36,33.44,33.33,33.41,31349.0,32.1421,32.2192,32.1132,32.1903,31349.0
2022-05-18 13:30:00,33.41,33.46,33.32,33.38,33993.0,32.1903,32.2385,32.1036,32.1614,33993.0
2022-05-18 13:40:00,33.38,33.39,33.2,33.26,57742.0,32.1614,32.171,31.9879,32.0458,57742.0
2022-05-18 13:50:00,33.24,33.29,33.11,33.29,104343.0,32.0265,32.0747,31.9012,32.0747,104343.0
2022-05-18 14:00:00,33.3,33.32,33.16,33.31,56795.0,32.0843,32.1036,31.9494,32.0939,56795.0
2022-05-18 14:10:00,33.32,33.48,33.27,33.46,87348.0,32.1036,32.2577,32.0554,32.2385,87348.0
2022-05-18 14:20:00,33.46,33.58,33.43,33.52,67263.0,32.2385,32.3541,32.2095,32.2963,67263.0
2022-05-18 14:30:00,33.51,33.54,33.3,33.39,60185.0,32.2866,32.3155,32.0843,32.171,60185.0
2022-05-18 14:40:00,33.4,33.58,33.4,33.56,64412.0,32.1806,32.3541,32.1806,32.3348,64412.0
2022-05-18 14:50:00,33.53,33.58,33.43,33.49,47131.0,32.3059,32.3541,32.2095,32.2674,47131.0
2022-05-18 15:00:00,33.49,33.62,33.45,33.52,51682.0,32.2674,32.3926,32.2288,32.2963,51682.0
2022-05-18 15:10:00,33.52,33.58,33.48,33.55,40845.0,32.2963,32.3541,32.2577,32.3252,40845.0
2022-05-18 15:20:00,33.58,33.58,33.38,33.46,58482.0,32.3541,32.3541,32.1614,32.2385,58482.0
2022-05-18 15:30:00,33.45,33.72,33.41,33.7,143164.0,32.2288,32.489,32.1903,32.4697,143164.0
2022-05-18 15:40:00,33.7,33.78,33.62,33.69,180739.0,32.4697,32.5468,32.3926,32.4601,180739.0
2022-05-18 15:50:00,33.68,33.84,33.6,33.83,531063.0,32.4504,32.6046,32.3733,32.5949,531063.0
2022-05-19 09:30:00,33.27,34.06,33.1,34.0,284523.0,32.0554,32.8165,31.8916,32.7587,284523.0
2022-05-19 09:40:00,34.0,34.0,33.35,33.44,118050.0,32.7587,32.7587,32.1325,32.2192,118050.0
2022-05-19 09:50:00,33.45,34.03,33.43,33.89,94142.0,32.2288,32.7876,32.2095,32.6528,94142.0
2022-05-19 10:00:00,33.87,34.34,33.77,34.08,118685.0,32.6335,33.0863,32.5371,32.8358,118685.0
2022-05-19 10:10:00,34.07,34.26,33.98,34.09,83480.0,32.8262,33.0092,32.7395,32.8455,83480.0
2022-05-19 10:20:00,34.1,34.32,33.89,34.01,70884.0,32.8551,33.0671,32.6528,32.7684,70884.0
2022-05-19 10:30:00,33.99,34.22,33.85,33.99,70033.0,32.7491,32.9707,32.6142,32.7491,70033.0
2022-05-19 10:40:00,33.98,33.98,33.78,33.86,63658.0,32.7395,32.7395,32.5468,32.6239,63658.0
2022-05-19 10:50:00,33.86,34.22,33.81,34.12,85830.0,32.6239,32.9707,32.5757,32.8744,85830.0
2022-05-19 11:00:00,34.11,34.23,34.01,34.19,60532.0,32.8647,32.9803,32.7684,32.9418,60532.0
2022-05-19 11:10:00,34.22,34.31,34.03,34.13,53947.0,32.9707,33.0574,32.7876,32.884,53947.0
2022-05-19 11:20:00,34.12,34.25,34.04,34.08,47675.0,32.8744,32.9996,32.7973,32.8358,47675.0
2022-05-19 11:30:00,34.09,34.28,34.01,34.22,102011.0,32.8455,33.0285,32.7684,32.9707,102011.0
2022-05-19 11:40:00,34.22,34.33,34.2,34.29,114130.0,32.9707,33.0767,32.9514,33.0382,114130.0
2022-05-19 11:50:00,34.3,34.3,34.12,34.19,115447.0,33.0478,33.0478,32.8744,32.9418,115447.0
2022-05-19 12:00:00,34.19,34.23,34.12,34.2,65815.0,32.9418,32.9803,32.8744,32.9514,65815.0
2022-05-19 12:10:00,34.2,34.23,34.12,34.14,53073.0,32.9514,32.9803,32.8744,32.8936,53073.0
2022-05-19 12:20:00,34.14,34.24,33.95,34.24,129088.0,32.8936,32.99,32.7106,32.99,129088.0
2022-05-19 12:30:00,34.23,34.27,34.03,34.06,141433.0,32.9803,33.0189,32.7876,32.8165,141433.0
2022-05-19 12:40:00,34.05,34.05,33.87,33.94,80636.0,32.8069,32.8069,32.6335,32.7009,80636.0
2022-05-19 12:50:00,33.96,34.08,33.91,34.07,64517.0,32.7202,32.8358,32.672,32.8262,64517.0
2022-05-19 13:00:00,34.06,34.14,33.96,33.99,50775.0,32.8165,32.8936,32.7202,32.7491,50775.0
2022-05-19 13:10:00,34.0,34.03,33.84,34.03,96827.0,32.7587,32.7876,32.6046,32.7876,96827.0
2022-05-19 13:20:00,34.04,34.06,33.94,33.99,67768.0,32.7973,32.8165,32.7009,32.7491,67768.0
2022-05-19 13:30:00,34.0,34.17,33.91,33.96,78416.0,32.7587,32.9225,32.672,32.7202,78416.0
2022-05-19 13:40:00,33.95,33.99,33.69,33.72,92044.0,32.7106,32.7491,32.4601,32.489,92044.0
2022-05-19 13:50:00,33.71,34.27,33.71,34.16,156442.0,32.4793,33.0189,32.4793,32.9129,156442.0
2022-05-19 14:00:00,34.17,34.17,33.86,33.91,93744.0,32.9225,32.9225,32.6239,32.672,93744.0
2022-05-19 14:10:00,33.92,33.97,33.75,33.75,178137.0,32.6817,32.7298,32.5179,32.5179,178137.0
2022-05-19 14:20:00,33.75,33.9,33.71,33.81,101892.0,32.5179,32.6624,32.4793,32.5757,101892.0
2022-05-19 14:30:00,33.79,33.89,33.64,33.78,115928.0,32.5564,32.6528,32.4119,32.5468,115928.0
2022-05-19 14:40:00,33.75,33.82,33.57,33.82,163310.0,32.5179,32.5853,32.3444,32.5853,163310.0
2022-05-19 14:50:00,33.83,33.88,33.65,33.77,103357.0,32.5949,32.6431,32.4215,32.5371,103357.0
2022-05-19 15:00:00,33.79,33.85,33.62,33.62,124304.0,32.5564,32.6142,32.3926,32.3926,124304.0
2022-05-19 15:10:00,33.61,33.64,33.52,33.57,147004.0,32.383,32.4119,32.2963,32.3444,147004.0
2022-05-19 15:20:00,33.56,33.57,33.36,33.38,85560.0,32.3348,32.3444,32.1421,32.1614,85560.0
2022-05-19 15:30:00,33.37,33.41,33.3,33.35,171741.0,32.1517,32.1903,32.0843,32.1325,171741.0
2022-05-19 15:40:00,33.34,33.63,33.34,33.5,181773.0,32.1228,32.4022,32.1228,32.277,181773.0
2022-05-19 15:50:00,33.51,33.53,33.25,33.27,778797.0,32.2866,32.3059,32.0361,32.0554,778797.0
2022-05-20 09:30:00,33.82,34.08,33.69,33.94,251717.0,32.5853,32.8358,32.4601,32.7009,251717.0
2022-05-20 09:40:00,33.92,34.06,33.56,33.61,151881.0,32.6817,32.8165,32.3348,32.383,151881.0
2022-05-20 09:50:00,33.62,33.91,33.6,33.86,121213.0,32.3926,32.672,32.3733,32.6239,121213.0
2022-05-20 10:00:00,33.85,33.89,33.52,33.57,114224.0,32.6142,32.6528,32.2963,32.3444,114224.0
2022-05-20 10:10:00,33.56,33.76,33.48,33.75,78610.0,32.3348,32.5275,32.2577,32.5179,78610.0
2022-05-20 10:20:00,33.76,33.96,33.63,33.9,95734.0,32.5275,32.7202,32.4022,32.6624,95734.0
2022-05-20 10:30:00,33.88,33.88,33.73,33.78,68843.0,32.6431,32.6431,32.4986,32.5468,68843.0
2022-05-20 10:40:00,33.8,33.93,33.72,33.74,58600.0,32.566,32.6913,32.489,32.5082,58600.0
2022-05-20 10:50:00,33.72,33.73,33.59,33.63,59547.0,32.489,32.4986,32.3637,32.4022,59547.0
2022-05-20 11:00:00,33.61,33.65,33.47,33.47,53998.0,32.383,32.4215,32.2481,32.2481,53998.0
2022-05-20 11:10:00,33.47,33.47,33.22,33.24,114188.0,32.2481,32.2481,32.0072,32.0265,114188.0
2022-05-20 11:20:00,33.25,33.32,33.22,33.26,68688.0,32.0361,32.1036,32.0072,32.0458,68688.0
2022-05-20 11:30:00,33.26,33.34,33.05,33.1,96287.0,32.0458,32.1228,31.8434,31.8916,96287.0
2022-05-20 11:40:00,33.1,33.25,33.09,33.23,59505.0,31.8916,32.0361,31.882,32.0169,59505.0
2022-05-20 11:50:00,33.23,33.29,33.15,33.17,51979.0,32.0169,32.0747,31.9398,31.959,51979.0
2022-05-20 12:00:00,33.16,33.18,32.95,32.95,86941.0,31.9494,31.9687,31.7471,31.7471,86941.0
2022-05-20 12:10:00,32.94,33.09,32.89,33.01,81411.0,31.7374,31.882,31.6893,31.8049,81411.0
2022-05-20 12:20:00,33.03,33.1,32.98,33.04,71646.0,31.8242,31.8916,31.776,31.8338,71646.0
2022-05-20 12:30:00,33.04,33.11,32.99,33.01,79596.0,31.8338,31.9012,31.7856,31.8049,79596.0
2022-05-20 12:40:00,33.0,33.04,32.83,33.04,72934.0,31.7952,31.8338,31.6315,31.8338,72934.0
2022-05-20 12:50:00,33.04,33.04,32.84,32.87,111522.0,31.8338,31.8338,31.6411,31.67,111522.0
2022-05-20 13:00:00,32.86,32.89,32.72,32.78,76554.0,31.6604,31.6893,31.5255,31.5833,76554.0
2022-05-20 13:10:00,32.77,32.79,32.57,32.64,103337.0,31.5736,31.5929,31.3809,31.4484,103337.0
2022-05-20 13:20:00,32.65,32.66,32.42,32.51,114791.0,31.458,31.4677,31.2364,31.3231,114791.0
2022-05-20 13:30:00,32.5,32.82,32.49,32.73,187122.0,31.3135,31.6218,31.3039,31.5351,187122.0
2022-05-20 13:40:00,32.73,32.85,32.66,32.76,123517.0,31.5351,31.6507,31.4677,31.564,123517.0
2022-05-20 13:50:00,32.76,33.0,32.75,32.9,112378.0,31.564,31.7952,31.5544,31.6989,112378.0
2022-05-20 14:00:00,32.9,32.93,32.63,32.72,89645.0,31.6989,31.7278,31.4388,31.5255,89645.0
2022-05-20 14:10:00,32.73,32.81,32.65,32.7,99639.0,31.5351,31.6122,31.458,31.5062,99639.0
2022-05-20 14:20:00,32.7,32.79,32.64,32.72,92659.0,31.5062,31.5929,31.4484,31.5255,92659.0
2022-05-20 14:30:00,32.72,32.78,32.55,32.65,133671.0,31.5255,31.5833,31.3617,31.458,133671.0
2022-05-20 14:40:00,32.64,32.82,32.64,32.78,84117.0,31.4484,31.6218,31.4484,31.5833,84117.0
2022-05-20 14:50:00,32.78,32.93,32.72,32.76,142450.0,31.5833,31.7278,31.5255,31.564,142450.0
2022-05-20 15:00:00,32.76,32.87,32.65,32.78,145821.0,31.564,31.67,31.458,31.5833,145821.0
2022-05-20 15:10:00,32.77,32.87,32.73,32.82,138034.0,31.5736,31.67,31.5351,31.6218,138034.0
2022-05-20 15:20:00,32.84,32.9,32.75,32.89,100867.0,31.6411,31.6989,31.5544,31.6893,100867.0
2022-05-20 15:30:00,32.88,33.3,32.82,33.26,179227.0,31.6796,32.0843,31.6218,32.0458,179227.0
2022-05-20 15:40:00,33.26,33.46,33.25,33.39,224995.0,32.0458,32.2385,32.0361,32.171,224995.0
2022-05-20 15:50:00,33.39,33.48,33.35,33.46,560138.0,32.171,32.2577,32.1325,32.2385,560138.0
2022-05-23 09:30:00,33.84,33.84,33.08,33.13,179921.0,32.6046,32.6046,31.8723,31.9205,179921.0
2022-05-23 09:40:00,33.13,33.42,33.06,33.35,148889.0,31.9205,32.1999,31.8531,32.1325,148889.0
2022-05-23 09:50:00,33.34,33.51,32.76,32.76,102752.0,32.1228,32.2866,31.564,31.564,102752.0
2022-05-23 10:00:00,32.77,32.82,32.57,32.8,136633.0,31.5736,31.6218,31.3809,31.6025,136633.0
2022-05-23 10:10:00,32.8,33.0,32.71,33.0,131114.0,31.6025,31.7952,31.5158,31.7952,131114.0
2022-05-23 10:20:00,33.0,33.18,32.88,33.17,145312.0,31.7952,31.9687,31.6796,31.959,145312.0
2022-05-23 10:30:00,33.21,33.37,33.12,33.21,105517.0,31.9976,32.1517,31.9109,31.9976,105517.0
2022-05-23 10:40:00,33.18,33.3,32.89,32.96,121075.0,31.9687,32.0843,31.6893,31.7567,121075.0
2022-05-23 10:50:00,32.96,32.97,32.73,32.93,86203.0,31.7567,31.7663,31.5351,31.7278,86203.0
2022-05-23 11:00:00,32.93,33.06,32.83,32.92,110040.0,31.7278,31.8531,31.6315,31.7182,110040.0
2022-05-23 11:10:00,32.94,33.04,32.86,32.92,91789.0,31.7374,31.8338,31.6604,31.7182,91789.0
2022-05-23 11:20:00,32.93,33.05,32.89,32.99,134225.0,31.7278,31.8434,31.6893,31.7856,134225.0
2022-05-23 11:30:00,33.0,33.21,32.97,33.15,123163.0,31.7952,31.9976,31.7663,31.9398,123163.0
2022-05-23 11:40:00,33.15,33.29,33.11,33.11,68114.0,31.9398,32.0747,31.9012,31.9012,68114.0
2022-05-23 11:50:00,33.12,33.19,33.09,33.09,33127.0,31.9109,31.9783,31.882,31.882,33127.0
2022-05-23 12:00:00,33.09,33.16,32.95,33.15,130000.0,31.882,31.9494,31.7471,31.9398,130000.0
2022-05-23 12:10:00,33.15,33.17,32.96,33.0,50738.0,31.9398,31.959,31.7567,31.7952,50738.0
2022-05-23 12:20:00,33.0,33.24,32.98,33.07,53818.0,31.7952,32.0265,31.776,31.8627,53818.0
2022-05-23 12:30:00,33.08,33.09,32.96,33.02,85433.0,31.8723,31.882,31.7567,31.8145,85433.0
2022-05-23 12:40:00,33.01,33.02,32.88,32.92,108701.0,31.8049,31.8145,31.6796,31.7182,108701.0
2022-05-23 12:50:00,32.95,33.03,32.85,32.94,46807.0,31.7471,31.8242,31.6507,31.7374,46807.0
2022-05-23 13:00:00,32.94,32.94,32.84,32.9,37371.0,31.7374,31.7374,31.6411,31.6989,37371.0
2022-05-23 13:10:00,32.9,32.96,32.76,32.8,42843.0,31.6989,31.7567,31.564,31.6025,42843.0
2022-05-23 13:20:00,32.79,32.81,32.67,32.77,72795.0,31.5929,31.6122,31.4773,31.5736,72795.0
2022-05-23 13:30:00,32.77,32.78,32.7,32.75,75711.0,31.5736,31.5833,31.5062,31.5544,75711.0
2022-05-23 13:40:00,32.74,32.9,32.7,32.81,89147.0,31.5447,31.6989,31.5062,31.6122,89147.0
2022-05-23 13:50:00,32.81,32.82,32.76,32.8,62490.0,31.6122,31.6218,31.564,31.6025,62490.0
2022-05-23 14:00:00,32.81,32.91,32.74,32.91,83718.0,31.6122,31.7085,31.5447,31.7085,83718.0
2022-05-23 14:10:00,32.91,33.08,32.9,33.06,139090.0,31.7085,31.8723,31.6989,31.8531,139090.0
2022-05-23 14:20:00,33.07,33.13,33.03,33.05,58257.0,31.8627,31.9205,31.8242,31.8434,58257.0
2022-05-23 14:30:00,33.05,33.11,33.0,33.0,74570.0,31.8434,31.9012,31.7952,31.7952,74570.0
2022-05-23 14:40:00,33.0,33.14,32.95,33.0,104555.0,31.7952,31.9301,31.7471,31.7952,104555.0
2022-05-23 14:50:00,32.99,33.03,32.93,33.0,55864.0,31.7856,31.8242,31.7278,31.7952,55864.0
2022-05-23 15:00:00,33.0,33.09,32.99,33.08,83578.0,31.7952,31.882,31.7856,31.8723,83578.0
2022-05-23 15:10:00,33.08,33.08,32.96,33.05,86772.0,31.8723,31.8723,31.7567,31.8434,86772.0
2022-05-23 15:20:00,33.06,33.06,32.85,32.93,135904.0,31.8531,31.8531,31.6507,31.7278,135904.0
2022-05-23 15:30:00,32.93,33.03,32.9,32.94,150305.0,31.7278,31.8242,31.6989,31.7374,150305.0
2022-05-23 15:40:00,32.93,32.97,32.86,32.9,186167.0,31.7278,31.7663,31.6604,31.6989,186167.0
2022-05-23 15:50:00,32.91,33.01,32.91,32.99,335163.0,31.7085,31.8049,31.7085,31.7856,335163.0
2022-05-24 09:30:00,32.56,32.7,31.57,31.6,195513.0,31.3713,31.5062,30.4175,30.4464,195513.0
2022-05-24 09:40:00,31.62,31.78,31.4,31.57,227145.0,30.4656,30.6198,30.2537,30.4175,227145.0
2022-05-24 09:50:00,31.55,31.74,31.48,31.5,141275.0,30.3982,30.5812,30.3307,30.35,141275.0
2022-05-24 10:00:00,31.5,31.52,31.26,31.32,168214.0,30.35,30.3693,30.1188,30.1766,168214.0
2022-05-24 10:10:00,31.31,31.39,31.1,31.23,211851.0,30.1669,30.244,29.9646,30.0899,211851.0
2022-05-24 10:20:00,31.23,31.38,31.18,31.19,82567.0,30.0899,30.2344,30.0417,30.0513,82567.0
2022-05-24 10:30:00,31.17,31.19,30.87,30.98,132805.0,30.0321,30.0513,29.743,29.849,132805.0
2022-05-24 10:40:00,31.0,31.0,30.76,30.76,82580.0,29.8683,29.8683,29.637,29.637,82580.0
2022-05-24 10:50:00,30.77,30.91,30.74,30.79,85247.0,29.6467,29.7815,29.6178,29.6659,85247.0
2022-05-24 11:00:00,30.79,30.87,30.68,30.79,64021.0,29.6659,29.743,29.5599,29.6659,64021.0
2022-05-24 11:10:00,30.8,30.86,30.63,30.65,81322.0,29.6756,29.7334,29.5118,29.531,81322.0
2022-05-24 11:20:00,30.64,30.91,30.61,30.88,107451.0,29.5214,29.7815,29.4925,29.7526,107451.0
2022-05-24 11:30:00,30.89,30.94,30.78,30.88,85677.0,29.7623,29.8105,29.6563,29.7526,85677.0
2022-05-24 11:40:00,30.89,31.12,30.85,31.07,81403.0,29.7623,29.9839,29.7237,29.9357,81403.0
2022-05-24 11:50:00,31.07,31.2,31.0,31.09,117964.0,29.9357,30.061,29.8683,29.955,117964.0
2022-05-24 12:00:00,31.09,31.21,31.07,31.16,76521.0,29.955,30.0706,29.9357,30.0224,76521.0
2022-05-24 12:10:00,31.15,31.36,31.12,31.16,88500.0,30.0128,30.2151,29.9839,30.0224,88500.0
2022-05-24 12:20:00,31.16,31.16,31.06,31.07,54644.0,30.0224,30.0224,29.9261,29.9357,54644.0
2022-05-24 12:30:00,31.07,31.12,30.92,30.94,63692.0,29.9357,29.9839,29.7912,29.8105,63692.0
2022-05-24 12:40:00,30.95,30.99,30.86,30.89,43859.0,29.8201,29.8586,29.7334,29.7623,43859.0
2022-05-24 12:50:00,30.88,30.97,30.83,30.91,51994.0,29.7526,29.8394,29.7045,29.7815,51994.0
2022-05-24 13:00:00,30.9,30.91,30.68,30.75,47669.0,29.7719,29.7815,29.5599,29.6274,47669.0
2022-05-24 13:10:00,30.75,30.81,30.72,30.76,53407.0,29.6274,29.6852,29.5985,29.637,53407.0
2022-05-24 13:20:00,30.77,30.83,30.65,30.82,50075.0,29.6467,29.7045,29.531,29.6948,50075.0
2022-05-24 13:30:00,30.81,30.91,30.71,30.89,77235.0,29.6852,29.7815,29.5889,29.7623,77235.0
2022-05-24 13:40:00,30.9,30.98,30.79,30.88,83039.0,29.7719,29.849,29.6659,29.7526,83039.0
2022-05-24 13:50:00,30.87,30.93,30.82,30.89,70862.0,29.743,29.8008,29.6948,29.7623,70862.0
2022-05-24 14:00:00,30.89,31.01,30.78,30.97,86425.0,29.7623,29.8779,29.6563,29.8394,86425.0
2022-05-24 14:10:00,30.96,31.03,30.82,30.86,100484.0,29.8297,29.8972,29.6948,29.7334,100484.0
2022-05-24 14:20:00,30.85,31.0,30.81,30.9,53746.0,29.7237,29.8683,29.6852,29.7719,53746.0
2022-05-24 14:30:00,30.91,30.95,30.86,30.91,56278.0,29.7815,29.8201,29.7334,29.7815,56278.0
2022-05-24 14:40:00,30.92,30.92,30.59,30.6,127739.0,29.7912,29.7912,29.4732,29.4829,127739.0
2022-05-24 14:50:00,30.61,30.68,30.58,30.66,59719.0,29.4925,29.5599,29.4636,29.5407,59719.0
2022-05-24 15:00:00,30.66,30.75,30.62,30.67,64302.0,29.5407,29.6274,29.5021,29.5503,64302.0
2022-05-24 15:10:00,30.68,30.73,30.63,30.64,72296.0,29.5599,29.6081,29.5118,29.5214,72296.0
2022-05-24 15:20:00,30.65,30.78,30.58,30.75,90003.0,29.531,29.6563,29.4636,29.6274,90003.0
2022-05-24 15:30:00,30.74,31.03,30.72,30.99,202012.0,29.6178,29.8972,29.5985,29.8586,202012.0
2022-05-24 15:40:00,30.99,31.14,30.96,31.05,291938.0,29.8586,30.0032,29.8297,29.9164,291938.0
2022-05-24 15:50:00,31.05,31.09,30.92,31.01,504384.0,29.9164,29.955,29.7912,29.8779,504384.0
2022-05-25 09:30:00,30.72,31.59,30.72,31.21,147153.0,29.5985,30.4367,29.5985,30.0706,147153.0
2022-05-25 09:40:00,31.2,31.37,30.87,30.88,87486.0,30.061,30.2248,29.743,29.7526,87486.0
2022-05-25 09:50:00,30.86,31.31,30.86,31.31,59015.0,29.7334,30.1669,29.7334,30.1669,59015.0
2022-05-25 10:00:00,31.31,31.47,31.1,31.47,120778.0,30.1669,30.3211,29.9646,30.3211,120778.0
2022-05-25 10:10:00,31.46,31.66,31.41,31.58,95039.0,30.3115,30.5042,30.2633,30.4271,95039.0
2022-05-25 10:20:00,31.55,31.74,31.53,31.7,98029.0,30.3982,30.5812,30.3789,30.5427,98029.0
2022-05-25 10:30:00,31.72,31.75,31.62,31.7,102332.0,30.562,30.5909,30.4656,30.5427,102332.0
2022-05-25 10:40:00,31.71,31.77,31.51,31.55,94751.0,30.5523,30.6102,30.3596,30.3982,94751.0
2022-05-25 10:50:00,31.56,31.69,31.56,31.69,52876.0,30.4078,30.5331,30.4078,30.5331,52876.0
2022-05-25 11:00:00,31.69,31.7,31.5,31.6,87418.0,30.5331,30.5427,30.35,30.4464,87418.0
2022-05-25 11:10:00,31.59,31.72,31.57,31.59,67671.0,30.4367,30.562,30.4175,30.4367,67671.0
2022-05-25 11:20:00,31.59,31.59,31.5,31.57,49073.0,30.4367,30.4367,30.35,30.4175,49073.0
2022-05-25 11:30:00,31.58,31.58,31.31,31.42,93504.0,30.4271,30.4271,30.1669,30.2729,93504.0
2022-05-25 11:40:00,31.42,31.59,31.38,31.53,72902.0,30.2729,30.4367,30.2344,30.3789,72902.0
2022-05-25 11:50:00,31.55,31.59,31.52,31.53,39730.0,30.3982,30.4367,30.3693,30.3789,39730.0
2022-05-25 12:00:00,31.53,31.62,31.51,31.54,55837.0,30.3789,30.4656,30.3596,30.3885,55837.0
2022-05-25 12:10:00,31.54,31.66,31.51,31.57,51596.0,30.3885,30.5042,30.3596,30.4175,51596.0
2022-05-25 12:20:00,31.57,31.58,31.38,31.48,55133.0,30.4175,30.4271,30.2344,30.3307,55133.0
2022-05-25 12:30:00,31.49,31.55,31.36,31.42,48106.0,30.3404,30.3982,30.2151,30.2729,48106.0
2022-05-25 12:40:00,31.42,31.56,31.42,31.52,72464.0,30.2729,30.4078,30.2729,30.3693,72464.0
2022-05-25 12:50:00,31.51,31.54,31.36,31.5,81997.0,30.3596,30.3885,30.2151,30.35,81997.0
2022-05-25 13:00:00,31.49,31.51,31.39,31.42,46406.0,30.3404,30.3596,30.244,30.2729,46406.0
2022-05-25 13:10:00,31.42,31.49,31.37,31.43,52293.0,30.2729,30.3404,30.2248,30.2826,52293.0
2022-05-25 13:20:00,31.42,31.47,31.34,31.45,34958.0,30.2729,30.3211,30.1959,30.3018,34958.0
2022-05-25 13:30:00,31.44,31.53,31.42,31.46,52565.0,30.2922,30.3789,30.2729,30.3115,52565.0
2022-05-25 13:40:00,31.47,31.5,31.44,31.48,60123.0,30.3211,30.35,30.2922,30.3307,60123.0
2022-05-25 13:50:00,31.49,31.5,31.37,31.47,71644.0,30.3404,30.35,30.2248,30.3211,71644.0
2022-05-25 14:00:00,31.48,31.66,31.1,31.3,124210.0,30.3307,30.5042,29.9646,30.1573,124210.0
2022-05-25 14:10:00,31.34,31.6,31.3,31.49,71766.0,30.1959,30.4464,30.1573,30.3404,71766.0
2022-05-25 14:20:00,31.47,31.7,31.45,31.68,87447.0,30.3211,30.5427,30.3018,30.5234,87447.0
2022-05-25 14:30:00,31.68,31.84,31.67,31.77,83409.0,30.5234,30.6776,30.5138,30.6102,83409.0
2022-05-25 14:40:00,31.79,31.84,31.73,31.74,90871.0,30.6294,30.6776,30.5716,30.5812,90871.0
2022-05-25 14:50:00,31.75,31.97,31.72,31.95,179212.0,30.5909,30.8029,30.562,30.7836,179212.0
2022-05-25 15:00:00,31.94,32.28,31.94,32.25,177730.0,30.7739,31.1015,30.7739,31.0726,177730.0
2022-05-25 15:10:00,32.25,32.29,32.19,32.27,118936.0,31.0726,31.1112,31.0148,31.0919,118936.0
2022-05-25 15:20:00,32.28,32.33,32.24,32.3,125480.0,31.1015,31.1497,31.063,31.1208,125480.0
2022-05-25 15:30:00,32.3,32.34,32.11,32.13,126395.0,31.1208,31.1593,30.9377,30.957,126395.0
2022-05-25 15:40:00,32.13,32.14,31.96,31.99,157497.0,30.957,30.9666,30.7932,30.8221,157497.0
2022-05-25 15:50:00,31.98,32.11,31.91,32.08,445660.0,30.8125,30.9377,30.745,30.9088,445660.0
2022-05-26 09:30:00,32.34,33.09,32.12,32.91,212877.0,31.1593,31.882,30.9474,31.7085,212877.0
2022-05-26 09:40:00,32.81,33.22,32.7,33.17,95213.0,31.6122,32.0072,31.5062,31.959,95213.0
2022-05-26 09:50:00,33.19,33.55,33.17,33.51,144000.0,31.9783,32.3252,31.959,32.2866,144000.0
2022-05-26 10:00:00,33.53,33.66,33.37,33.66,89701.0,32.3059,32.4312,32.1517,32.4312,89701.0
2022-05-26 10:10:00,33.65,34.18,33.59,34.18,206144.0,32.4215,32.9322,32.3637,32.9322,206144.0
2022-05-26 10:20:00,34.19,34.23,33.91,34.03,172096.0,32.9418,32.9803,32.672,32.7876,172096.0
2022-05-26 10:30:00,34.02,34.03,33.77,34.0,97297.0,32.778,32.7876,32.5371,32.7587,97297.0
2022-05-26 10:40:00,34.0,34.26,33.96,34.22,143125.0,32.7587,33.0092,32.7202,32.9707,143125.0
2022-05-26 10:50:00,34.22,34.27,34.06,34.16,84878.0,32.9707,33.0189,32.8165,32.9129,84878.0
2022-05-26 11:00:00,34.15,34.26,34.08,34.17,80505.0,32.9033,33.0092,32.8358,32.9225,80505.0
2022-05-26 11:10:00,34.16,34.26,34.03,34.08,62288.0,32.9129,33.0092,32.7876,32.8358,62288.0
2022-05-26 11:20:00,34.06,34.16,34.04,34.1,53877.0,32.8165,32.9129,32.7973,32.8551,53877.0
2022-05-26 11:30:00,34.09,34.11,33.98,33.98,64321.0,32.8455,32.8647,32.7395,32.7395,64321.0
2022-05-26 11:40:00,33.97,33.98,33.88,33.98,93498.0,32.7298,32.7395,32.6431,32.7395,93498.0
2022-05-26 11:50:00,33.97,34.12,33.95,34.11,71853.0,32.7298,32.8744,32.7106,32.8647,71853.0
2022-05-26 12:00:00,34.09,34.12,33.98,34.03,48971.0,32.8455,32.8744,32.7395,32.7876,48971.0
2022-05-26 12:10:00,34.05,34.25,34.05,34.2,52211.0,32.8069,32.9996,32.8069,32.9514,52211.0
2022-05-26 12:20:00,34.2,34.25,34.16,34.2,40239.0,32.9514,32.9996,32.9129,32.9514,40239.0
2022-05-26 12:30:00,34.2,34.2,34.09,34.16,22639.0,32.9514,32.9514,32.8455,32.9129,22639.0
2022-05-26 12:40:00,34.18,34.25,34.15,34.21,33969.0,32.9322,32.9996,32.9033,32.9611,33969.0
2022-05-26 12:50:00,34.19,34.26,34.17,34.25,32421.0,32.9418,33.0092,32.9225,32.9996,32421.0
2022-05-26 13:00:00,34.24,34.37,34.21,34.36,47958.0,32.99,33.1152,32.9611,33.1056,47958.0
2022-05-26 13:10:00,34.37,34.38,34.19,34.26,62252.0,33.1152,33.1249,32.9418,33.0092,62252.0
2022-05-26 13:20:00,34.26,34.29,34.15,34.2,58938.0,33.0092,33.0382,32.9033,32.9514,58938.0
2022-05-26 13:30:00,34.21,34.38,34.21,34.37,48033.0,32.9611,33.1249,32.9611,33.1152,48033.0
2022-05-26 13:40:00,34.37,34.45,34.34,34.43,41707.0,33.1152,33.1923,33.0863,33.173,41707.0
2022-05-26 13:50:00,34.43,34.49,34.36,34.47,59903.0,33.173,33.2309,33.1056,33.2116,59903.0
2022-05-26 14:00:00,34.47,34.47,34.27,34.33,52296.0,33.2116,33.2116,33.0189,33.0767,52296.0
2022-05-26 14:10:00,34.33,34.43,34.3,34.37,38223.0,33.0767,33.173,33.0478,33.1152,38223.0
2022-05-26 14:20:00,34.37,34.42,34.34,34.34,41367.0,33.1152,33.1634,33.0863,33.0863,41367.0
2022-05-26 14:30:00,34.35,34.38,34.28,34.32,64004.0,33.096,33.1249,33.0285,33.0671,64004.0
2022-05-26 14:40:00,34.3,34.32,34.24,34.27,32531.0,33.0478,33.0671,32.99,33.0189,32531.0
2022-05-26 14:50:00,34.27,34.31,34.25,34.26,29677.0,33.0189,33.0574,32.9996,33.0092,29677.0
2022-05-26 15:00:00,34.26,34.27,34.15,34.22,44966.0,33.0092,33.0189,32.9033,32.9707,44966.0
2022-05-26 15:10:00,34.22,34.23,34.04,34.1,69648.0,32.9707,32.9803,32.7973,32.8551,69648.0
2022-05-26 15:20:00,34.1,34.11,33.97,34.09,103703.0,32.8551,32.8647,32.7298,32.8455,103703.0
2022-05-26 15:30:00,34.08,34.15,34.07,34.13,97449.0,32.8358,32.9033,32.8262,32.884,97449.0
2022-05-26 15:40:00,34.13,34.26,34.12,34.25,150798.0,32.884,33.0092,32.8744,32.9996,150798.0
2022-05-26 15:50:00,34.24,34.31,34.13,34.18,408748.0,32.99,33.0574,32.884,32.9322,408748.0
2022-05-27 09:30:00,34.28,34.85,34.25,34.48,201702.0,33.0285,33.5777,32.9996,33.2212,201702.0
2022-05-27 09:40:00,34.47,34.66,34.25,34.29,93585.0,33.2116,33.3946,32.9996,33.0382,93585.0
2022-05-27 09:50:00,34.26,34.77,34.25,34.7,102988.0,33.0092,33.5006,32.9996,33.4332,102988.0
2022-05-27 10:00:00,34.67,34.72,34.42,34.59,97312.0,33.4043,33.4525,33.1634,33.3272,97312.0
2022-05-27 10:10:00,34.62,34.78,34.58,34.58,71175.0,33.3561,33.5103,33.3176,33.3176,71175.0
2022-05-27 10:20:00,34.57,34.63,34.37,34.54,72144.0,33.3079,33.3657,33.1152,33.279,72144.0
2022-05-27 10:30:00,34.55,34.7,34.52,34.55,37154.0,33.2887,33.4332,33.2598,33.2887,37154.0
2022-05-27 10:40:00,34.54,34.61,34.4,34.47,40434.0,33.279,33.3465,33.1441,33.2116,40434.0
2022-05-27 10:50:00,34.5,34.65,34.29,34.32,70001.0,33.2405,33.385,33.0382,33.0671,70001.0
2022-05-27 11:00:00,34.34,34.36,34.22,34.32,41283.0,33.0863,33.1056,32.9707,33.0671,41283.0
2022-05-27 11:10:00,34.32,34.42,34.28,34.42,44401.0,33.0671,33.1634,33.0285,33.1634,44401.0
2022-05-27 11:20:00,34.4,34.48,34.32,34.39,32595.0,33.1441,33.2212,33.0671,33.1345,32595.0
2022-05-27 11:30:00,34.38,34.56,34.38,34.52,31923.0,33.1249,33.2983,33.1249,33.2598,31923.0
2022-05-27 11:40:00,34.51,34.71,34.49,34.71,42290.0,33.2501,33.4428,33.2309,33.4428,42290.0
2022-05-27 11:50:00,34.7,34.74,34.61,34.67,48718.0,33.4332,33.4717,33.3465,33.4043,48718.0
2022-05-27 12:00:00,34.66,34.69,34.6,34.63,51172.0,33.3946,33.4236,33.3368,33.3657,51172.0
2022-05-27 12:10:00,34.63,34.73,34.57,34.61,33149.0,33.3657,33.4621,33.3079,33.3465,33149.0
2022-05-27 12:20:00,34.64,34.65,34.55,34.57,20376.0,33.3754,33.385,33.2887,33.3079,20376.0
2022-05-27 12:30:00,34.55,34.57,34.48,34.55,25992.0,33.2887,33.3079,33.2212,33.2887,25992.0
2022-05-27 12:40:00,34.55,34.58,34.44,34.44,36355.0,33.2887,33.3176,33.1827,33.1827,36355.0
2022-05-27 12:50:00,34.43,34.54,34.4,34.53,19050.0,33.173,33.279,33.1441,33.2694,19050.0
2022-05-27 13:00:00,34.52,34.52,34.41,34.46,23511.0,33.2598,33.2598,33.1538,33.2019,23511.0
2022-05-27 13:10:00,34.45,34.48,34.41,34.44,22139.0,33.1923,33.2212,33.1538,33.1827,22139.0
2022-05-27 13:20:00,34.44,34.45,34.36,34.41,27513.0,33.1827,33.1923,33.1056,33.1538,27513.0
2022-05-27 13:30:00,34.4,34.47,34.35,34.37,31807.0,33.1441,33.2116,33.096,33.1152,31807.0
2022-05-27 13:40:00,34.37,34.4,34.31,34.36,26699.0,33.1152,33.1441,33.0574,33.1056,26699.0
2022-05-27 13:50:00,34.38,34.41,34.34,34.36,28599.0,33.1249,33.1538,33.0863,33.1056,28599.0
2022-05-27 14:00:00,34.36,34.37,34.29,34.37,28892.0,33.1056,33.1152,33.0382,33.1152,28892.0
2022-05-27 14:10:00,34.37,34.37,34.31,34.34,46232.0,33.1152,33.1152,33.0574,33.0863,46232.0
2022-05-27 14:20:00,34.35,34.4,34.34,34.36,37748.0,33.096,33.1441,33.0863,33.1056,37748.0
2022-05-27 14:30:00,34.37,34.48,34.37,34.45,53134.0,33.1152,33.2212,33.1152,33.1923,53134.0
2022-05-27 14:40:00,34.42,34.47,34.37,34.43,31815.0,33.1634,33.2116,33.1152,33.173,31815.0
2022-05-27 14:50:00,34.43,34.48,34.41,34.42,28500.0,33.173,33.2212,33.1538,33.1634,28500.0
2022-05-27 15:00:00,34.42,34.52,34.41,34.49,40629.0,33.1634,33.2598,33.1538,33.2309,40629.0
2022-05-27 15:10:00,34.49,34.54,34.45,34.52,62997.0,33.2309,33.279,33.1923,33.2598,62997.0
2022-05-27 15:20:00,34.51,34.65,34.5,34.62,98695.0,33.2501,33.385,33.2405,33.3561,98695.0
2022-05-27 15:30:00,34.61,34.65,34.49,34.52,97170.0,33.3465,33.385,33.2309,33.2598,97170.0
2022-05-27 15:40:00,34.51,34.54,34.46,34.5,121105.0,33.2501,33.279,33.2019,33.2405,121105.0
2022-05-27 15:50:00,34.5,34.62,34.46,34.61,225191.0,33.2405,33.3561,33.2019,33.3465,225191.0
2022-05-31 09:30:00,36.3,36.43,35.8,36.0,556857.0,34.9748,35.1,34.493,34.6857,556857.0
2022-05-31 09:40:00,35.99,36.19,35.73,35.87,256733.0,34.6761,34.8688,34.4256,34.5605,256733.0
2022-05-31 09:50:00,35.88,35.91,35.52,35.66,151544.0,34.5701,34.599,34.2232,34.3581,151544.0
2022-05-31 10:00:00,35.67,35.67,35.14,35.15,157028.0,34.3678,34.3678,33.8571,33.8668,157028.0
2022-05-31 10:10:00,35.15,35.92,35.14,35.89,146460.0,33.8668,34.6086,33.8571,34.5797,146460.0
2022-05-31 10:20:00,35.91,36.09,35.76,35.79,247081.0,34.599,34.7724,34.4545,34.4834,247081.0
2022-05-31 10:30:00,35.79,36.0,35.66,35.78,106554.0,34.4834,34.6857,34.3581,34.4738,106554.0
2022-05-31 10:40:00,35.77,35.95,35.77,35.8,81403.0,34.4641,34.6376,34.4641,34.493,81403.0
2022-05-31 10:50:00,35.79,35.93,35.76,35.77,68231.0,34.4834,34.6183,34.4545,34.4641,68231.0
2022-05-31 11:00:00,35.78,35.95,35.7,35.8,93093.0,34.4738,34.6376,34.3967,34.493,93093.0
2022-05-31 11:10:00,35.8,35.98,35.77,35.91,116032.0,34.493,34.6665,34.4641,34.599,116032.0
2022-05-31 11:20:00,35.91,35.99,35.82,35.84,131954.0,34.599,34.6761,34.5123,34.5316,131954.0
2022-05-31 11:30:00,35.84,35.89,35.68,35.88,104675.0,34.5316,34.5797,34.3774,34.5701,104675.0
2022-05-31 11:40:00,35.89,35.98,35.87,35.98,66689.0,34.5797,34.6665,34.5605,34.6665,66689.0
2022-05-31 11:50:00,35.97,36.01,35.93,35.96,208311.0,34.6568,34.6954,34.6183,34.6472,208311.0
2022-05-31 12:00:00,35.96,35.99,35.85,35.94,144069.0,34.6472,34.6761,34.5412,34.6279,144069.0
2022-05-31 12:10:00,35.93,35.99,35.83,35.91,100148.0,34.6183,34.6761,34.5219,34.599,100148.0
2022-05-31 12:20:00,35.93,35.94,35.75,35.86,55830.0,34.6183,34.6279,34.4449,34.5508,55830.0
2022-05-31 12:30:00,35.86,36.0,35.83,35.99,59625.0,34.5508,34.6857,34.5219,34.6761,59625.0
2022-05-31 12:40:00,35.99,36.01,35.9,35.93,336714.0,34.6761,34.6954,34.5894,34.6183,336714.0
2022-05-31 12:50:00,35.92,35.99,35.89,35.9,101969.0,34.6086,34.6761,34.5797,34.5894,101969.0
2022-05-31 13:00:00,35.89,35.94,35.8,35.91,85066.0,34.5797,34.6279,34.493,34.599,85066.0
2022-05-31 13:10:00,35.9,35.9,35.7,35.76,68195.0,34.5894,34.5894,34.3967,34.4545,68195.0
2022-05-31 13:20:00,35.76,35.79,35.7,35.74,156186.0,34.4545,34.4834,34.3967,34.4352,156186.0
2022-05-31 13:30:00,35.73,35.87,35.69,35.75,75811.0,34.4256,34.5605,34.387,34.4449,75811.0
2022-05-31 13:40:00,35.75,35.92,35.74,35.88,102955.0,34.4449,34.6086,34.4352,34.5701,102955.0
2022-05-31 13:50:00,35.88,36.02,35.84,36.0,448308.0,34.5701,34.705,34.5316,34.6857,448308.0
2022-05-31 14:00:00,36.01,36.01,35.91,36.0,119214.0,34.6954,34.6954,34.599,34.6857,119214.0
2022-05-31 14:10:00,36.0,36.01,35.95,36.0,147884.0,34.6857,34.6954,34.6376,34.6857,147884.0
2022-05-31 14:20:00,36.0,36.0,35.82,35.85,84901.0,34.6857,34.6857,34.5123,34.5412,84901.0
2022-05-31 14:30:00,35.85,35.88,35.75,35.75,75422.0,34.5412,34.5701,34.4449,34.4449,75422.0
2022-05-31 14:40:00,35.75,35.77,35.5,35.55,94188.0,34.4449,34.4641,34.204,34.2522,94188.0
2022-05-31 14:50:00,35.56,35.58,35.37,35.38,105100.0,34.2618,34.2811,34.0787,34.0884,105100.0
2022-05-31 15:00:00,35.38,35.51,35.32,35.49,110901.0,34.0884,34.2136,34.0306,34.1943,110901.0
2022-05-31 15:10:00,35.49,35.61,35.41,35.55,201895.0,34.1943,34.31,34.1173,34.2522,201895.0
2022-05-31 15:20:00,35.55,35.68,35.55,35.61,146683.0,34.2522,34.3774,34.2522,34.31,146683.0
2022-05-31 15:30:00,35.61,35.68,35.59,35.63,141308.0,34.31,34.3774,34.2907,34.3292,141308.0
2022-05-31 15:40:00,35.64,35.65,35.45,35.52,225962.0,34.3389,34.3485,34.1558,34.2232,225962.0
2022-05-31 15:50:00,35.52,35.74,35.37,35.47,868816.0,34.2232,34.4352,34.0787,34.1751,868816.0
2022-06-01 09:30:00,35.73,36.5,35.35,35.42,401806.0,34.4256,35.1675,34.0595,34.1269,401806.0
2022-06-01 09:40:00,35.41,35.75,35.37,35.54,129847.0,34.1173,34.4449,34.0787,34.2425,129847.0
2022-06-01 09:50:00,35.51,35.56,35.16,35.3,105756.0,34.2136,34.2618,33.8764,34.0113,105756.0
2022-06-01 10:00:00,35.34,35.39,35.01,35.06,109422.0,34.0498,34.098,33.7319,33.78,109422.0
2022-06-01 10:10:00,35.07,35.19,34.79,34.83,117616.0,33.7897,33.9053,33.5199,33.5584,117616.0
2022-06-01 10:20:00,34.84,34.91,34.65,34.67,105147.0,33.5681,33.6355,33.385,33.4043,105147.0
2022-06-01 10:30:00,34.66,34.74,34.57,34.72,99988.0,33.3946,33.4717,33.3079,33.4525,99988.0
2022-06-01 10:40:00,34.73,34.92,34.72,34.72,176183.0,33.4621,33.6452,33.4525,33.4525,176183.0
2022-06-01 10:50:00,34.71,35.01,34.68,34.9,131672.0,33.4428,33.7319,33.4139,33.6259,131672.0
2022-06-01 11:00:00,34.88,34.92,34.74,34.8,127783.0,33.6066,33.6452,33.4717,33.5295,127783.0
2022-06-01 11:10:00,34.8,34.92,34.73,34.75,99814.0,33.5295,33.6452,33.4621,33.4814,99814.0
2022-06-01 11:20:00,34.74,34.74,34.59,34.73,101087.0,33.4717,33.4717,33.3272,33.4621,101087.0
2022-06-01 11:30:00,34.72,34.78,34.66,34.73,92158.0,33.4525,33.5103,33.3946,33.4621,92158.0
2022-06-01 11:40:00,34.71,34.71,34.53,34.64,57398.0,33.4428,33.4428,33.2694,33.3754,57398.0
2022-06-01 11:50:00,34.63,34.73,34.58,34.59,73355.0,33.3657,33.4621,33.3176,33.3272,73355.0
2022-06-01 12:00:00,34.6,34.61,34.45,34.58,121950.0,33.3368,33.3465,33.1923,33.3176,121950.0
2022-06-01 12:10:00,34.57,34.71,34.5,34.69,76027.0,33.3079,33.4428,33.2405,33.4236,76027.0
2022-06-01 12:20:00,34.68,34.76,34.64,34.64,56826.0,33.4139,33.491,33.3754,33.3754,56826.0
2022-06-01 12:30:00,34.64,34.71,34.59,34.61,87519.0,33.3754,33.4428,33.3272,33.3465,87519.0
2022-06-01 12:40:00,34.61,34.67,34.5,34.51,60249.0,33.3465,33.4043,33.2405,33.2501,60249.0
2022-06-01 12:50:00,34.51,34.68,34.44,34.66,77159.0,33.2501,33.4139,33.1827,33.3946,77159.0
2022-06-01 13:00:00,34.66,34.75,34.64,34.72,89878.0,33.3946,33.4814,33.3754,33.4525,89878.0
2022-06-01 13:10:00,34.7,34.8,34.68,34.73,78334.0,33.4332,33.5295,33.4139,33.4621,78334.0
2022-06-01 13:20:00,34.74,34.8,34.69,34.8,61274.0,33.4717,33.5295,33.4236,33.5295,61274.0
2022-06-01 13:30:00,34.79,35.01,34.77,35.01,115729.0,33.5199,33.7319,33.5006,33.7319,115729.0
2022-06-01 13:40:00,35.0,35.05,34.94,34.99,82347.0,33.7222,33.7704,33.6644,33.7126,82347.0
2022-06-01 13:50:00,34.98,35.21,34.97,35.13,155959.0,33.703,33.9246,33.6933,33.8475,155959.0
2022-06-01 14:00:00,35.12,35.19,35.07,35.13,58103.0,33.8379,33.9053,33.7897,33.8475,58103.0
2022-06-01 14:10:00,35.13,35.28,35.1,35.15,119312.0,33.8475,33.992,33.8186,33.8668,119312.0
2022-06-01 14:20:00,35.14,35.35,35.1,35.29,91645.0,33.8571,34.0595,33.8186,34.0016,91645.0
2022-06-01 14:30:00,35.3,35.35,35.19,35.21,85337.0,34.0113,34.0595,33.9053,33.9246,85337.0
2022-06-01 14:40:00,35.21,35.39,35.2,35.38,69854.0,33.9246,34.098,33.9149,34.0884,69854.0
2022-06-01 14:50:00,35.37,35.37,35.2,35.25,64512.0,34.0787,34.0787,33.9149,33.9631,64512.0
2022-06-01 15:00:00,35.26,35.35,35.2,35.32,60784.0,33.9727,34.0595,33.9149,34.0306,60784.0
2022-06-01 15:10:00,35.31,35.51,35.28,35.47,68302.0,34.0209,34.2136,33.992,34.1751,68302.0
2022-06-01 15:20:00,35.47,35.48,35.32,35.41,129213.0,34.1751,34.1847,34.0306,34.1173,129213.0
2022-06-01 15:30:00,35.4,35.45,35.31,35.45,118253.0,34.1076,34.1558,34.0209,34.1558,118253.0
2022-06-01 15:40:00,35.45,35.49,35.37,35.48,184547.0,34.1558,34.1943,34.0787,34.1847,184547.0
2022-06-01 15:50:00,35.48,35.51,35.15,35.16,447293.0,34.1847,34.2136,33.8668,33.8764,447293.0
2022-06-02 09:30:00,35.06,35.65,35.06,35.63,149776.0,33.78,34.3485,33.78,34.3292,149776.0
2022-06-02 09:40:00,35.6,35.84,35.44,35.82,106678.0,34.3003,34.5316,34.1462,34.5123,106678.0
2022-06-02 09:50:00,35.8,35.82,35.27,35.5,112355.0,34.493,34.5123,33.9824,34.204,112355.0
2022-06-02 10:00:00,35.5,35.72,35.3,35.31,120790.0,34.204,34.4159,34.0113,34.0209,120790.0
2022-06-02 10:10:00,35.32,35.67,35.28,35.29,67867.0,34.0306,34.3678,33.992,34.0016,67867.0
2022-06-02 10:20:00,35.3,35.35,35.09,35.16,62503.0,34.0113,34.0595,33.8089,33.8764,62503.0
2022-06-02 10:30:00,35.17,35.35,35.13,35.3,108088.0,33.886,34.0595,33.8475,34.0113,108088.0
2022-06-02 10:40:00,35.31,35.34,35.17,35.3,46551.0,34.0209,34.0498,33.886,34.0113,46551.0
2022-06-02 10:50:00,35.29,35.6,35.24,35.51,115448.0,34.0016,34.3003,33.9535,34.2136,115448.0
2022-06-02 11:00:00,35.5,35.68,35.45,35.49,74774.0,34.204,34.3774,34.1558,34.1943,74774.0
2022-06-02 11:10:00,35.5,35.58,35.4,35.44,72696.0,34.204,34.2811,34.1076,34.1462,72696.0
2022-06-02 11:20:00,35.43,35.49,35.19,35.33,241065.0,34.1365,34.1943,33.9053,34.0402,241065.0
2022-06-02 11:30:00,35.35,35.36,35.16,35.22,93117.0,34.0595,34.0691,33.8764,33.9342,93117.0
2022-06-02 11:40:00,35.21,35.32,35.21,35.27,93421.0,33.9246,34.0306,33.9246,33.9824,93421.0
2022-06-02 11:50:00,35.26,35.3,35.05,35.09,152609.0,33.9727,34.0113,33.7704,33.8089,152609.0
2022-06-02 12:00:00,35.09,35.22,35.03,35.14,107602.0,33.8089,33.9342,33.7511,33.8571,107602.0
2022-06-02 12:10:00,35.13,35.22,34.96,34.98,126042.0,33.8475,33.9342,33.6837,33.703,126042.0
2022-06-02 12:20:00,34.99,35.15,34.96,35.08,166093.0,33.7126,33.8668,33.6837,33.7993,166093.0
2022-06-02 12:30:00,35.1,35.28,35.08,35.25,179972.0,33.8186,33.992,33.7993,33.9631,179972.0
2022-06-02 12:40:00,35.26,35.26,34.97,35.12,119218.0,33.9727,33.9727,33.6933,33.8379,119218.0
2022-06-02 12:50:00,35.14,35.4,35.12,35.38,76843.0,33.8571,34.1076,33.8379,34.0884,76843.0
2022-06-02 13:00:00,35.39,35.69,35.36,35.61,160808.0,34.098,34.387,34.0691,34.31,160808.0
2022-06-02 13:10:00,35.61,35.67,35.49,35.59,61263.0,34.31,34.3678,34.1943,34.2907,61263.0
2022-06-02 13:20:00,35.59,35.65,35.51,35.64,40449.0,34.2907,34.3485,34.2136,34.3389,40449.0
2022-06-02 13:30:00,35.65,35.78,35.62,35.71,85910.0,34.3485,34.4738,34.3196,34.4063,85910.0
2022-06-02 13:40:00,35.72,35.75,35.61,35.74,43073.0,34.4159,34.4449,34.31,34.4352,43073.0
2022-06-02 13:50:00,35.75,35.76,35.64,35.69,42496.0,34.4449,34.4545,34.3389,34.387,42496.0
2022-06-02 14:00:00,35.7,35.72,35.6,35.61,55103.0,34.3967,34.4159,34.3003,34.31,55103.0
2022-06-02 14:10:00,35.6,35.62,35.52,35.54,57951.0,34.3003,34.3196,34.2232,34.2425,57951.0
2022-06-02 14:20:00,35.53,35.57,35.41,35.48,37363.0,34.2329,34.2714,34.1173,34.1847,37363.0
2022-06-02 14:30:00,35.49,35.52,35.42,35.51,34239.0,34.1943,34.2232,34.1269,34.2136,34239.0
2022-06-02 14:40:00,35.5,35.59,35.45,35.51,40960.0,34.204,34.2907,34.1558,34.2136,40960.0
2022-06-02 14:50:00,35.5,35.57,35.34,35.34,56520.0,34.204,34.2714,34.0498,34.0498,56520.0
2022-06-02 15:00:00,35.35,35.43,35.34,35.37,92704.0,34.0595,34.1365,34.0498,34.0787,92704.0
2022-06-02 15:10:00,35.36,35.41,35.31,35.36,97505.0,34.0691,34.1173,34.0209,34.0691,97505.0
2022-06-02 15:20:00,35.37,35.4,35.2,35.29,103942.0,34.0787,34.1076,33.9149,34.0016,103942.0
2022-06-02 15:30:00,35.28,35.34,35.23,35.3,101915.0,33.992,34.0498,33.9438,34.0113,101915.0
2022-06-02 15:40:00,35.31,35.37,35.29,35.31,116360.0,34.0209,34.0787,34.0016,34.0209,116360.0
2022-06-02 15:50:00,35.32,35.55,35.31,35.54,357637.0,34.0306,34.2522,34.0209,34.2425,357637.0
2022-06-03 09:30:00,35.12,35.62,34.98,35.39,264667.0,33.8379,34.3196,33.703,34.098,264667.0
2022-06-03 09:40:00,35.38,35.42,35.04,35.04,82483.0,34.0884,34.1269,33.7608,33.7608,82483.0
2022-06-03 09:50:00,35.04,35.37,34.91,35.26,52610.0,33.7608,34.0787,33.6355,33.9727,52610.0
2022-06-03 10:00:00,35.31,35.42,35.06,35.06,103752.0,34.0209,34.1269,33.78,33.78,103752.0
2022-06-03 10:10:00,35.05,35.08,34.8,34.83,61436.0,33.7704,33.7993,33.5295,33.5584,61436.0
2022-06-03 10:20:00,34.82,35.03,34.77,34.93,52824.0,33.5488,33.7511,33.5006,33.6548,52824.0
2022-06-03 10:30:00,34.88,34.93,34.75,34.79,51111.0,33.6066,33.6548,33.4814,33.5199,51111.0
2022-06-03 10:40:00,34.8,34.97,34.76,34.91,55465.0,33.5295,33.6933,33.491,33.6355,55465.0
2022-06-03 10:50:00,34.91,34.91,34.71,34.78,113170.0,33.6355,33.6355,33.4428,33.5103,113170.0
2022-06-03 11:00:00,34.78,34.78,34.61,34.7,97753.0,33.5103,33.5103,33.3465,33.4332,97753.0
2022-06-03 11:10:00,34.69,34.81,34.66,34.75,78747.0,33.4236,33.5392,33.3946,33.4814,78747.0
2022-06-03 11:20:00,34.75,34.8,34.67,34.75,144350.0,33.4814,33.5295,33.4043,33.4814,144350.0
2022-06-03 11:30:00,34.74,34.85,34.74,34.83,318131.0,33.4717,33.5777,33.4717,33.5584,318131.0
2022-06-03 11:40:00,34.83,34.83,34.67,34.68,47334.0,33.5584,33.5584,33.4043,33.4139,47334.0
2022-06-03 11:50:00,34.67,34.79,34.63,34.73,47266.0,33.4043,33.5199,33.3657,33.4621,47266.0
2022-06-03 12:00:00,34.73,34.81,34.69,34.7,70299.0,33.4621,33.5392,33.4236,33.4332,70299.0
2022-06-03 12:10:00,34.7,34.77,34.66,34.67,100635.0,33.4332,33.5006,33.3946,33.4043,100635.0
2022-06-03 12:20:00,34.68,34.83,34.67,34.83,80738.0,33.4139,33.5584,33.4043,33.5584,80738.0
2022-06-03 12:30:00,34.83,34.84,34.78,34.82,164474.0,33.5584,33.5681,33.5103,33.5488,164474.0
2022-06-03 12:40:00,34.82,34.99,34.79,34.93,114572.0,33.5488,33.7126,33.5199,33.6548,114572.0
2022-06-03 12:50:00,34.92,35.07,34.81,35.06,52480.0,33.6452,33.7897,33.5392,33.78,52480.0
2022-06-03 13:00:00,35.05,35.28,35.02,35.19,86340.0,33.7704,33.992,33.7415,33.9053,86340.0
2022-06-03 13:10:00,35.19,35.22,35.02,35.05,45254.0,33.9053,33.9342,33.7415,33.7704,45254.0
2022-06-03 13:20:00,35.05,35.1,35.03,35.09,21927.0,33.7704,33.8186,33.7511,33.8089,21927.0
2022-06-03 13:30:00,35.07,35.07,34.99,35.04,48680.0,33.7897,33.7897,33.7126,33.7608,48680.0
2022-06-03 13:40:00,35.05,35.08,34.94,35.07,38693.0,33.7704,33.7993,33.6644,33.7897,38693.0
2022-06-03 13:50:00,35.06,35.08,34.99,35.03,19854.0,33.78,33.7993,33.7126,33.7511,19854.0
2022-06-03 14:00:00,35.02,35.06,34.97,35.03,32889.0,33.7415,33.78,33.6933,33.7511,32889.0
2022-06-03 14:10:00,35.05,35.08,35.0,35.08,23016.0,33.7704,33.7993,33.7222,33.7993,23016.0
2022-06-03 14:20:00,35.08,35.14,35.02,35.14,13248.0,33.7993,33.8571,33.7415,33.8571,13248.0
2022-06-03 14:30:00,35.14,35.14,34.92,34.96,58161.0,33.8571,33.8571,33.6452,33.6837,58161.0
2022-06-03 14:40:00,34.95,34.99,34.91,34.96,53708.0,33.6741,33.7126,33.6355,33.6837,53708.0
2022-06-03 14:50:00,34.96,34.99,34.91,34.97,52643.0,33.6837,33.7126,33.6355,33.6933,52643.0
2022-06-03 15:00:00,34.98,35.05,34.88,34.89,64143.0,33.703,33.7704,33.6066,33.6162,64143.0
2022-06-03 15:10:00,34.9,34.94,34.79,34.8,126576.0,33.6259,33.6644,33.5199,33.5295,126576.0
2022-06-03 15:20:00,34.81,34.97,34.8,34.97,72724.0,33.5392,33.6933,33.5295,33.6933,72724.0
2022-06-03 15:30:00,34.96,35.03,34.91,34.93,146461.0,33.6837,33.7511,33.6355,33.6548,146461.0
2022-06-03 15:40:00,34.94,34.95,34.82,34.89,125678.0,33.6644,33.6741,33.5488,33.6162,125678.0
2022-06-03 15:50:00,34.89,35.04,34.83,34.94,266985.0,33.6162,33.7608,33.5584,33.6644,266985.0
2022-06-06 09:30:00,36.01,36.95,35.92,36.57,746322.0,34.6954,35.601,34.6086,35.2349,746322.0
2022-06-06 09:40:00,36.57,36.8,36.23,36.66,319041.0,35.2349,35.4565,34.9073,35.3216,319041.0
2022-06-06 09:50:00,36.68,36.94,36.4,36.92,251274.0,35.3409,35.5914,35.0711,35.5721,251274.0
2022-06-06 10:00:00,36.94,37.3,36.94,37.16,342104.0,35.5914,35.9383,35.5914,35.8034,342104.0
2022-06-06 10:10:00,37.15,37.16,36.82,36.94,175088.0,35.7937,35.8034,35.4758,35.5914,175088.0
2022-06-06 10:20:00,36.93,37.07,36.8,36.95,149414.0,35.5818,35.7167,35.4565,35.601,149414.0
2022-06-06 10:30:00,36.95,37.02,36.68,36.73,108234.0,35.601,35.6685,35.3409,35.3891,108234.0
2022-06-06 10:40:00,36.74,36.8,36.6,36.69,86331.0,35.3987,35.4565,35.2638,35.3505,86331.0
2022-06-06 10:50:00,36.7,36.71,36.43,36.48,110051.0,35.3602,35.3698,35.1,35.1482,110051.0
2022-06-06 11:00:00,36.49,36.51,36.2,36.22,60525.0,35.1578,35.1771,34.8784,34.8977,60525.0
2022-06-06 11:10:00,36.21,36.25,36.06,36.16,139132.0,34.8881,34.9266,34.7435,34.8399,139132.0
2022-06-06 11:20:00,36.14,36.39,36.13,36.24,139312.0,34.8206,35.0615,34.811,34.917,139312.0
2022-06-06 11:30:00,36.23,36.33,36.14,36.25,77639.0,34.9073,35.0037,34.8206,34.9266,77639.0
2022-06-06 11:40:00,36.23,36.37,36.19,36.19,165146.0,34.9073,35.0422,34.8688,34.8688,165146.0
2022-06-06 11:50:00,36.19,36.24,36.1,36.14,84587.0,34.8688,34.917,34.7821,34.8206,84587.0
2022-06-06 12:00:00,36.13,36.14,35.83,35.85,73045.0,34.811,34.8206,34.5219,34.5412,73045.0
2022-06-06 12:10:00,35.83,35.84,35.72,35.76,81136.0,34.5219,34.5316,34.4159,34.4545,81136.0
2022-06-06 12:20:00,35.74,35.8,35.62,35.63,82090.0,34.4352,34.493,34.3196,34.3292,82090.0
2022-06-06 12:30:00,35.62,35.65,35.55,35.62,59036.0,34.3196,34.3485,34.2522,34.3196,59036.0
2022-06-06 12:40:00,35.62,35.71,35.59,35.59,97908.0,34.3196,34.4063,34.2907,34.2907,97908.0
2022-06-06 12:50:00,35.61,35.67,35.55,35.62,80579.0,34.31,34.3678,34.2522,34.3196,80579.0
2022-06-06 13:00:00,35.63,35.65,35.55,35.6,64140.0,34.3292,34.3485,34.2522,34.3003,64140.0
2022-06-06 13:10:00,35.61,35.61,35.41,35.45,103692.0,34.31,34.31,34.1173,34.1558,103692.0
2022-06-06 13:20:00,35.44,35.47,35.36,35.45,66519.0,34.1462,34.1751,34.0691,34.1558,66519.0
2022-06-06 13:30:00,35.45,35.7,35.41,35.62,79900.0,34.1558,34.3967,34.1173,34.3196,79900.0
2022-06-06 13:40:00,35.62,35.77,35.6,35.68,112885.0,34.3196,34.4641,34.3003,34.3774,112885.0
2022-06-06 13:50:00,35.69,35.79,35.65,35.78,123812.0,34.387,34.4834,34.3485,34.4738,123812.0
2022-06-06 14:00:00,35.78,35.79,35.54,35.59,59172.0,34.4738,34.4834,34.2425,34.2907,59172.0
2022-06-06 14:10:00,35.59,35.59,35.49,35.54,62159.0,34.2907,34.2907,34.1943,34.2425,62159.0
2022-06-06 14:20:00,35.54,35.54,35.33,35.38,79678.0,34.2425,34.2425,34.0402,34.0884,79678.0
2022-06-06 14:30:00,35.36,35.43,35.32,35.36,65967.0,34.0691,34.1365,34.0306,34.0691,65967.0
2022-06-06 14:40:00,35.37,35.48,35.35,35.41,88561.0,34.0787,34.1847,34.0595,34.1173,88561.0
2022-06-06 14:50:00,35.4,35.46,35.28,35.4,41307.0,34.1076,34.1654,33.992,34.1076,41307.0
2022-06-06 15:00:00,35.39,35.49,35.31,35.32,103100.0,34.098,34.1943,34.0209,34.0306,103100.0
2022-06-06 15:10:00,35.31,35.36,35.25,35.3,116384.0,34.0209,34.0691,33.9631,34.0113,116384.0
2022-06-06 15:20:00,35.3,35.36,35.24,35.36,128113.0,34.0113,34.0691,33.9535,34.0691,128113.0
2022-06-06 15:30:00,35.35,35.42,35.32,35.38,159116.0,34.0595,34.1269,34.0306,34.0884,159116.0
2022-06-06 15:40:00,35.37,35.5,35.32,35.37,197622.0,34.0787,34.204,34.0306,34.0787,197622.0
2022-06-06 15:50:00,35.35,35.53,35.31,35.46,458613.0,34.0595,34.2329,34.0209,34.1654,458613.0
2022-06-07 09:30:00,34.86,35.44,34.72,35.25,206030.0,33.5873,34.1462,33.4525,33.9631,206030.0
2022-06-07 09:40:00,35.26,35.65,35.21,35.47,145896.0,33.9727,34.3485,33.9246,34.1751,145896.0
2022-06-07 09:50:00,35.48,35.7,35.36,35.36,140332.0,34.1847,34.3967,34.0691,34.0691,140332.0
2022-06-07 10:00:00,35.36,35.36,34.94,34.96,98828.0,34.0691,34.0691,33.6644,33.6837,98828.0
2022-06-07 10:10:00,34.95,35.24,34.95,35.21,164723.0,33.6741,33.9535,33.6741,33.9246,164723.0
2022-06-07 10:20:00,35.22,35.41,35.16,35.41,103519.0,33.9342,34.1173,33.8764,34.1173,103519.0
2022-06-07 10:30:00,35.4,35.64,35.39,35.61,94574.0,34.1076,34.3389,34.098,34.31,94574.0
2022-06-07 10:40:00,35.63,35.78,35.58,35.7,78475.0,34.3292,34.4738,34.2811,34.3967,78475.0
2022-06-07 10:50:00,35.71,35.71,35.53,35.54,55122.0,34.4063,34.4063,34.2329,34.2425,55122.0
2022-06-07 11:00:00,35.54,35.61,35.46,35.55,33961.0,34.2425,34.31,34.1654,34.2522,33961.0
2022-06-07 11:10:00,35.55,35.7,35.52,35.54,53512.0,34.2522,34.3967,34.2232,34.2425,53512.0
2022-06-07 11:20:00,35.55,35.6,35.46,35.53,56979.0,34.2522,34.3003,34.1654,34.2329,56979.0
2022-06-07 11:30:00,35.53,35.57,35.46,35.57,45281.0,34.2329,34.2714,34.1654,34.2714,45281.0
2022-06-07 11:40:00,35.57,35.58,35.35,35.39,61443.0,34.2714,34.2811,34.0595,34.098,61443.0
2022-06-07 11:50:00,35.38,35.64,35.38,35.64,53769.0,34.0884,34.3389,34.0884,34.3389,53769.0
2022-06-07 12:00:00,35.64,35.73,35.55,35.59,75272.0,34.3389,34.4256,34.2522,34.2907,75272.0
2022-06-07 12:10:00,35.59,35.62,35.44,35.48,43112.0,34.2907,34.3196,34.1462,34.1847,43112.0
2022-06-07 12:20:00,35.48,35.51,35.4,35.47,54685.0,34.1847,34.2136,34.1076,34.1751,54685.0
2022-06-07 12:30:00,35.47,35.49,35.4,35.48,50314.0,34.1751,34.1943,34.1076,34.1847,50314.0
2022-06-07 12:40:00,35.49,35.57,35.49,35.57,31982.0,34.1943,34.2714,34.1943,34.2714,31982.0
2022-06-07 12:50:00,35.57,35.63,35.52,35.59,31697.0,34.2714,34.3292,34.2232,34.2907,31697.0
2022-06-07 13:00:00,35.59,35.69,35.56,35.67,37016.0,34.2907,34.387,34.2618,34.3678,37016.0
2022-06-07 13:10:00,35.68,35.72,35.59,35.59,41710.0,34.3774,34.4159,34.2907,34.2907,41710.0
2022-06-07 13:20:00,35.59,35.65,35.58,35.6,36149.0,34.2907,34.3485,34.2811,34.3003,36149.0
2022-06-07 13:30:00,35.6,35.62,35.53,35.55,30472.0,34.3003,34.3196,34.2329,34.2522,30472.0
2022-06-07 13:40:00,35.54,35.56,35.5,35.54,26094.0,34.2425,34.2618,34.204,34.2425,26094.0
2022-06-07 13:50:00,35.55,35.58,35.5,35.51,27220.0,34.2522,34.2811,34.204,34.2136,27220.0
2022-06-07 14:00:00,35.51,35.52,35.4,35.49,28875.0,34.2136,34.2232,34.1076,34.1943,28875.0
2022-06-07 14:10:00,35.51,35.57,35.48,35.54,26577.0,34.2136,34.2714,34.1847,34.2425,26577.0
2022-06-07 14:20:00,35.52,35.54,35.42,35.47,26694.0,34.2232,34.2425,34.1269,34.1751,26694.0
2022-06-07 14:30:00,35.47,35.5,35.43,35.47,26103.0,34.1751,34.204,34.1365,34.1751,26103.0
2022-06-07 14:40:00,35.48,35.5,35.27,35.29,56140.0,34.1847,34.204,33.9824,34.0016,56140.0
2022-06-07 14:50:00,35.29,35.32,35.22,35.29,110048.0,34.0016,34.0306,33.9342,34.0016,110048.0
2022-06-07 15:00:00,35.29,35.54,35.27,35.54,127060.0,34.0016,34.2425,33.9824,34.2425,127060.0
2022-06-07 15:10:00,35.54,35.61,35.52,35.56,100137.0,34.2425,34.31,34.2232,34.2618,100137.0
2022-06-07 15:20:00,35.57,35.65,35.56,35.65,61896.0,34.2714,34.3485,34.2618,34.3485,61896.0
2022-06-07 15:30:00,35.64,35.75,35.62,35.7,117634.0,34.3389,34.4449,34.3196,34.3967,117634.0
2022-06-07 15:40:00,35.7,35.88,35.68,35.86,116224.0,34.3967,34.5701,34.3774,34.5508,116224.0
2022-06-07 15:50:00,35.85,35.89,35.75,35.82,321729.0,34.5412,34.5797,34.4449,34.5123,321729.0
2022-06-08 09:30:00,35.75,36.31,35.57,36.2,285689.0,34.4449,34.9844,34.2714,34.8784,285689.0
2022-06-08 09:40:00,36.2,36.75,36.02,36.72,269315.0,34.8784,35.4083,34.705,35.3794,269315.0
2022-06-08 09:50:00,36.7,36.92,36.62,36.69,316308.0,35.3602,35.5721,35.2831,35.3505,316308.0
2022-06-08 10:00:00,36.68,36.92,36.54,36.8,146971.0,35.3409,35.5721,35.206,35.4565,146971.0
2022-06-08 10:10:00,36.81,36.82,36.51,36.58,140952.0,35.4662,35.4758,35.1771,35.2446,140952.0
2022-06-08 10:20:00,36.57,36.75,36.45,36.46,79659.0,35.2349,35.4083,35.1193,35.1289,79659.0
2022-06-08 10:30:00,36.45,36.54,36.21,36.25,83076.0,35.1193,35.206,34.8881,34.9266,83076.0
2022-06-08 10:40:00,36.26,36.32,36.1,36.18,102021.0,34.9362,34.994,34.7821,34.8592,102021.0
2022-06-08 10:50:00,36.19,36.22,36.08,36.1,142121.0,34.8688,34.8977,34.7628,34.7821,142121.0
2022-06-08 11:00:00,36.14,36.19,36.07,36.16,110609.0,34.8206,34.8688,34.7532,34.8399,110609.0
2022-06-08 11:10:00,36.17,36.45,36.14,36.38,121001.0,34.8495,35.1193,34.8206,35.0519,121001.0
2022-06-08 11:20:00,36.38,36.45,36.28,36.29,58042.0,35.0519,35.1193,34.9555,34.9651,58042.0
2022-06-08 11:30:00,36.29,36.35,36.26,36.29,40248.0,34.9651,35.0229,34.9362,34.9651,40248.0
2022-06-08 11:40:00,36.3,36.31,36.18,36.24,34656.0,34.9748,34.9844,34.8592,34.917,34656.0
2022-06-08 11:50:00,36.24,36.31,36.16,36.16,59624.0,34.917,34.9844,34.8399,34.8399,59624.0
2022-06-08 12:00:00,36.15,36.43,36.1,36.43,203968.0,34.8302,35.1,34.7821,35.1,203968.0
2022-06-08 12:10:00,36.43,36.5,36.39,36.5,98905.0,35.1,35.1675,35.0615,35.1675,98905.0
2022-06-08 12:20:00,36.5,36.53,36.37,36.45,85037.0,35.1675,35.1964,35.0422,35.1193,85037.0
2022-06-08 12:30:00,36.45,36.46,36.24,36.25,81552.0,35.1193,35.1289,34.917,34.9266,81552.0
2022-06-08 12:40:00,36.24,36.36,36.2,36.35,126175.0,34.917,35.0326,34.8784,35.0229,126175.0
2022-06-08 12:50:00,36.35,36.72,36.34,36.71,240266.0,35.0229,35.3794,35.0133,35.3698,240266.0
2022-06-08 13:00:00,36.72,36.72,36.61,36.71,101107.0,35.3794,35.3794,35.2735,35.3698,101107.0
2022-06-08 13:10:00,36.73,36.95,36.69,36.92,137247.0,35.3891,35.601,35.3505,35.5721,137247.0
2022-06-08 13:20:00,36.92,36.97,36.8,36.81,155411.0,35.5721,35.6203,35.4565,35.4662,155411.0
2022-06-08 13:30:00,36.8,36.84,36.6,36.61,125916.0,35.4565,35.4951,35.2638,35.2735,125916.0
2022-06-08 13:40:00,36.61,36.81,36.59,36.76,109336.0,35.2735,35.4662,35.2542,35.418,109336.0
2022-06-08 13:50:00,36.77,36.79,36.65,36.75,65691.0,35.4276,35.4469,35.312,35.4083,65691.0
2022-06-08 14:00:00,36.74,36.82,36.73,36.76,81549.0,35.3987,35.4758,35.3891,35.418,81549.0
2022-06-08 14:10:00,36.77,36.89,36.74,36.84,136673.0,35.4276,35.5432,35.3987,35.4951,136673.0
2022-06-08 14:20:00,36.84,37.04,36.83,36.99,177568.0,35.4951,35.6878,35.4854,35.6396,177568.0
2022-06-08 14:30:00,36.98,37.01,36.93,36.96,187610.0,35.6299,35.6589,35.5818,35.6107,187610.0
2022-06-08 14:40:00,36.97,37.33,36.97,37.32,218449.0,35.6203,35.9672,35.6203,35.9575,218449.0
2022-06-08 14:50:00,37.32,37.42,37.27,37.27,259340.0,35.9575,36.0539,35.9094,35.9094,259340.0
2022-06-08 15:00:00,37.26,37.28,37.12,37.26,141291.0,35.8997,35.919,35.7648,35.8997,141291.0
2022-06-08 15:10:00,37.25,37.46,37.22,37.44,223780.0,35.8901,36.0924,35.8612,36.0732,223780.0
2022-06-08 15:20:00,37.43,37.61,37.42,37.51,298708.0,36.0635,36.2369,36.0539,36.1406,298708.0
2022-06-08 15:30:00,37.51,37.59,37.42,37.51,338687.0,36.1406,36.2177,36.0539,36.1406,338687.0
2022-06-08 15:40:00,37.51,37.54,37.36,37.39,387151.0,36.1406,36.1695,35.9961,36.025,387151.0
2022-06-08 15:50:00,37.39,37.46,37.36,37.41,701579.0,36.025,36.0924,35.9961,36.0442,701579.0
2022-06-09 09:30:00,36.66,36.68,35.83,35.83,309217.0,35.3216,35.3409,34.5219,34.5219,309217.0
2022-06-09 09:40:00,35.86,36.01,35.53,35.82,280811.0,34.5508,34.6954,34.2329,34.5123,280811.0
2022-06-09 09:50:00,35.82,36.18,35.58,35.62,148737.0,34.5123,34.8592,34.2811,34.3196,148737.0
2022-06-09 10:00:00,35.64,35.93,35.61,35.64,111039.0,34.3389,34.6183,34.31,34.3389,111039.0
2022-06-09 10:10:00,35.64,35.91,35.57,35.9,234855.0,34.3389,34.599,34.2714,34.5894,234855.0
2022-06-09 10:20:00,35.88,36.07,35.83,35.88,156048.0,34.5701,34.7532,34.5219,34.5701,156048.0
2022-06-09 10:30:00,35.9,35.98,35.84,35.89,111592.0,34.5894,34.6665,34.5316,34.5797,111592.0
2022-06-09 10:40:00,35.86,35.86,35.48,35.51,111756.0,34.5508,34.5508,34.1847,34.2136,111756.0
2022-06-09 10:50:00,35.51,35.52,35.26,35.31,176911.0,34.2136,34.2232,33.9727,34.0209,176911.0
2022-06-09 11:00:00,35.29,35.38,35.23,35.33,124307.0,34.0016,34.0884,33.9438,34.0402,124307.0
2022-06-09 11:10:00,35.32,35.37,35.18,35.22,112919.0,34.0306,34.0787,33.8957,33.9342,112919.0
2022-06-09 11:20:00,35.22,35.5,35.22,35.38,110183.0,33.9342,34.204,33.9342,34.0884,110183.0
2022-06-09 11:30:00,35.36,35.53,35.31,35.48,75296.0,34.0691,34.2329,34.0209,34.1847,75296.0
2022-06-09 11:40:00,35.5,35.69,35.33,35.33,97038.0,34.204,34.387,34.0402,34.0402,97038.0
2022-06-09 11:50:00,35.34,35.5,35.28,35.48,86033.0,34.0498,34.204,33.992,34.1847,86033.0
2022-06-09 12:00:00,35.47,35.53,35.32,35.38,68252.0,34.1751,34.2329,34.0306,34.0884,68252.0
2022-06-09 12:10:00,35.37,35.38,35.24,35.32,67338.0,34.0787,34.0884,33.9535,34.0306,67338.0
2022-06-09 12:20:00,35.33,35.45,35.3,35.43,66643.0,34.0402,34.1558,34.0113,34.1365,66643.0
2022-06-09 12:30:00,35.42,35.46,35.3,35.43,55168.0,34.1269,34.1654,34.0113,34.1365,55168.0
2022-06-09 12:40:00,35.44,35.49,35.33,35.35,62972.0,34.1462,34.1943,34.0402,34.0595,62972.0
2022-06-09 12:50:00,35.35,35.42,35.26,35.4,47662.0,34.0595,34.1269,33.9727,34.1076,47662.0
2022-06-09 13:00:00,35.4,35.47,35.36,35.38,50194.0,34.1076,34.1751,34.0691,34.0884,50194.0
2022-06-09 13:10:00,35.39,35.5,35.38,35.5,57369.0,34.098,34.204,34.0884,34.204,57369.0
2022-06-09 13:20:00,35.5,35.54,35.34,35.39,84749.0,34.204,34.2425,34.0498,34.098,84749.0
2022-06-09 13:30:00,35.4,35.4,35.28,35.35,56569.0,34.1076,34.1076,33.992,34.0595,56569.0
2022-06-09 13:40:00,35.35,35.4,35.28,35.39,40353.0,34.0595,34.1076,33.992,34.098,40353.0
2022-06-09 13:50:00,35.41,35.58,35.4,35.56,78632.0,34.1173,34.2811,34.1076,34.2618,78632.0
2022-06-09 14:00:00,35.56,35.59,35.51,35.57,61795.0,34.2618,34.2907,34.2136,34.2714,61795.0
2022-06-09 14:10:00,35.58,35.66,35.55,35.65,88980.0,34.2811,34.3581,34.2522,34.3485,88980.0
2022-06-09 14:20:00,35.65,35.68,35.56,35.66,68992.0,34.3485,34.3774,34.2618,34.3581,68992.0
2022-06-09 14:30:00,35.66,35.66,35.55,35.62,60039.0,34.3581,34.3581,34.2522,34.3196,60039.0
2022-06-09 14:40:00,35.63,35.74,35.6,35.74,90251.0,34.3292,34.4352,34.3003,34.4352,90251.0
2022-06-09 14:50:00,35.74,35.77,35.56,35.56,72215.0,34.4352,34.4641,34.2618,34.2618,72215.0
2022-06-09 15:00:00,35.56,35.58,35.46,35.56,66565.0,34.2618,34.2811,34.1654,34.2618,66565.0
2022-06-09 15:10:00,35.56,35.64,35.55,35.62,94388.0,34.2618,34.3389,34.2522,34.3196,94388.0
2022-06-09 15:20:00,35.63,35.66,35.42,35.43,112914.0,34.3292,34.3581,34.1269,34.1365,112914.0
2022-06-09 15:30:00,35.42,35.45,35.33,35.38,177278.0,34.1269,34.1558,34.0402,34.0884,177278.0
2022-06-09 15:40:00,35.39,35.44,35.29,35.34,249664.0,34.098,34.1462,34.0016,34.0498,249664.0
2022-06-09 15:50:00,35.33,35.39,35.26,35.28,435096.0,34.0402,34.098,33.9727,33.992,435096.0
2022-06-10 09:30:00,34.44,34.93,34.22,34.82,281510.0,33.1827,33.6548,32.9707,33.5488,281510.0
2022-06-10 09:40:00,34.81,35.03,34.53,34.54,186307.0,33.5392,33.7511,33.2694,33.279,186307.0
2022-06-10 09:50:00,34.53,34.68,34.3,34.3,101553.0,33.2694,33.4139,33.0478,33.0478,101553.0
2022-06-10 10:00:00,34.34,34.35,33.72,33.76,261545.0,33.0863,33.096,32.489,32.5275,261545.0
2022-06-10 10:10:00,33.76,33.86,33.53,33.59,170197.0,32.5275,32.6239,32.3059,32.3637,170197.0
2022-06-10 10:20:00,33.58,33.75,33.5,33.51,164482.0,32.3541,32.5179,32.277,32.2866,164482.0
2022-06-10 10:30:00,33.48,33.73,33.4,33.68,275777.0,32.2577,32.4986,32.1806,32.4504,275777.0
2022-06-10 10:40:00,33.65,33.78,33.6,33.74,275329.0,32.4215,32.5468,32.3733,32.5082,275329.0
2022-06-10 10:50:00,33.74,33.91,33.63,33.63,89531.0,32.5082,32.672,32.4022,32.4022,89531.0
2022-06-10 11:00:00,33.62,33.7,33.56,33.63,87617.0,32.3926,32.4697,32.3348,32.4022,87617.0
2022-06-10 11:10:00,33.61,33.64,33.38,33.46,170977.0,32.383,32.4119,32.1614,32.2385,170977.0
2022-06-10 11:20:00,33.48,33.52,33.31,33.45,128373.0,32.2577,32.2963,32.0939,32.2288,128373.0
2022-06-10 11:30:00,33.46,33.58,33.45,33.5,171343.0,32.2385,32.3541,32.2288,32.277,171343.0
2022-06-10 11:40:00,33.5,33.71,33.46,33.61,109973.0,32.277,32.4793,32.2385,32.383,109973.0
2022-06-10 11:50:00,33.59,33.85,33.57,33.77,83771.0,32.3637,32.6142,32.3444,32.5371,83771.0
2022-06-10 12:00:00,33.79,33.93,33.76,33.84,86108.0,32.5564,32.6913,32.5275,32.6046,86108.0
2022-06-10 12:10:00,33.83,33.89,33.64,33.68,156252.0,32.5949,32.6528,32.4119,32.4504,156252.0
2022-06-10 12:20:00,33.67,33.78,33.61,33.7,98606.0,32.4408,32.5468,32.383,32.4697,98606.0
2022-06-10 12:30:00,33.71,33.77,33.69,33.74,79459.0,32.4793,32.5371,32.4601,32.5082,79459.0
2022-06-10 12:40:00,33.74,33.76,33.69,33.7,114882.0,32.5082,32.5275,32.4601,32.4697,114882.0
2022-06-10 12:50:00,33.7,33.7,33.58,33.68,103208.0,32.4697,32.4697,32.3541,32.4504,103208.0
2022-06-10 13:00:00,33.68,33.7,33.59,33.64,83098.0,32.4504,32.4697,32.3637,32.4119,83098.0
2022-06-10 13:10:00,33.64,33.69,33.59,33.65,73240.0,32.4119,32.4601,32.3637,32.4215,73240.0
2022-06-10 13:20:00,33.66,33.75,33.64,33.75,49970.0,32.4312,32.5179,32.4119,32.5179,49970.0
2022-06-10 13:30:00,33.75,33.79,33.61,33.73,107452.0,32.5179,32.5564,32.383,32.4986,107452.0
2022-06-10 13:40:00,33.73,33.78,33.68,33.75,94385.0,32.4986,32.5468,32.4504,32.5179,94385.0
2022-06-10 13:50:00,33.75,33.8,33.64,33.67,77586.0,32.5179,32.566,32.4119,32.4408,77586.0
2022-06-10 14:00:00,33.67,33.72,33.57,33.7,61398.0,32.4408,32.489,32.3444,32.4697,61398.0
2022-06-10 14:10:00,33.71,33.83,33.71,33.82,69627.0,32.4793,32.5949,32.4793,32.5853,69627.0
2022-06-10 14:20:00,33.82,33.96,33.72,33.74,125125.0,32.5853,32.7202,32.489,32.5082,125125.0
2022-06-10 14:30:00,33.74,33.77,33.7,33.72,137800.0,32.5082,32.5371,32.4697,32.489,137800.0
2022-06-10 14:40:00,33.71,33.76,33.65,33.76,84652.0,32.4793,32.5275,32.4215,32.5275,84652.0
2022-06-10 14:50:00,33.75,33.8,33.71,33.77,109387.0,32.5179,32.566,32.4793,32.5371,109387.0
2022-06-10 15:00:00,33.77,33.81,33.58,33.64,144170.0,32.5371,32.5757,32.3541,32.4119,144170.0
2022-06-10 15:10:00,33.64,33.83,33.63,33.8,119425.0,32.4119,32.5949,32.4022,32.566,119425.0
2022-06-10 15:20:00,33.8,33.95,33.75,33.89,177320.0,32.566,32.7106,32.5179,32.6528,177320.0
2022-06-10 15:30:00,33.89,33.89,33.72,33.76,260624.0,32.6528,32.6528,32.489,32.5275,260624.0
2022-06-10 15:40:00,33.75,33.78,33.62,33.63,259980.0,32.5179,32.5468,32.3926,32.4022,259980.0
2022-06-10 15:50:00,33.63,33.71,33.49,33.49,589417.0,32.4022,32.4793,32.2674,32.2674,589417.0
2022-06-13 09:30:00,31.83,32.32,31.59,31.59,428345.0,30.668,31.1401,30.4367,30.4367,428345.0
2022-06-13 09:40:00,31.58,31.84,31.43,31.52,389318.0,30.4271,30.6776,30.2826,30.3693,389318.0
2022-06-13 09:50:00,31.53,31.54,31.27,31.28,436142.0,30.3789,30.3885,30.1284,30.138,436142.0
2022-06-13 10:00:00,31.27,31.59,31.2,31.44,365790.0,30.1284,30.4367,30.061,30.2922,365790.0
2022-06-13 10:10:00,31.44,31.53,31.24,31.29,329021.0,30.2922,30.3789,30.0995,30.1477,329021.0
2022-06-13 10:20:00,31.3,31.32,31.11,31.19,316501.0,30.1573,30.1766,29.9742,30.0513,316501.0
2022-06-13 10:30:00,31.18,31.2,31.01,31.08,466922.0,30.0417,30.061,29.8779,29.9453,466922.0
2022-06-13 10:40:00,31.07,31.09,30.81,30.91,347898.0,29.9357,29.955,29.6852,29.7815,347898.0
2022-06-13 10:50:00,30.91,31.03,30.87,30.99,247928.0,29.7815,29.8972,29.743,29.8586,247928.0
2022-06-13 11:00:00,30.98,31.03,30.85,30.9,227457.0,29.849,29.8972,29.7237,29.7719,227457.0
2022-06-13 11:10:00,30.88,31.14,30.83,31.12,173465.0,29.7526,30.0032,29.7045,29.9839,173465.0
2022-06-13 11:20:00,31.11,31.24,31.01,31.02,152162.0,29.9742,30.0995,29.8779,29.8875,152162.0
2022-06-13 11:30:00,31.02,31.2,30.98,31.12,149221.0,29.8875,30.061,29.849,29.9839,149221.0
2022-06-13 11:40:00,31.13,31.2,31.04,31.15,94844.0,29.9935,30.061,29.9068,30.0128,94844.0
2022-06-13 11:50:00,31.15,31.18,30.93,31.0,131545.0,30.0128,30.0417,29.8008,29.8683,131545.0
2022-06-13 12:00:00,31.0,31.11,30.93,30.98,203025.0,29.8683,29.9742,29.8008,29.849,203025.0
2022-06-13 12:10:00,30.98,31.1,30.89,30.99,139945.0,29.849,29.9646,29.7623,29.8586,139945.0
2022-06-13 12:20:00,31.0,31.03,30.89,30.93,208252.0,29.8683,29.8972,29.7623,29.8008,208252.0
2022-06-13 12:30:00,30.92,31.39,30.87,31.31,177178.0,29.7912,30.244,29.743,30.1669,177178.0
2022-06-13 12:40:00,31.3,31.3,30.96,30.98,150693.0,30.1573,30.1573,29.8297,29.849,150693.0
2022-06-13 12:50:00,30.97,30.99,30.73,30.76,144661.0,29.8394,29.8586,29.6081,29.637,144661.0
2022-06-13 13:00:00,30.75,30.75,30.65,30.71,84651.0,29.6274,29.6274,29.531,29.5889,84651.0
2022-06-13 13:10:00,30.71,30.71,30.57,30.59,251837.0,29.5889,29.5889,29.454,29.4732,251837.0
2022-06-13 13:20:00,30.6,30.6,30.48,30.54,208886.0,29.4829,29.4829,29.3672,29.4251,208886.0
2022-06-13 13:30:00,30.53,30.59,30.41,30.53,157337.0,29.4154,29.4732,29.2998,29.4154,157337.0
2022-06-13 13:40:00,30.53,30.74,30.52,30.69,160460.0,29.4154,29.6178,29.4058,29.5696,160460.0
2022-06-13 13:50:00,30.69,30.81,30.6,30.77,192347.0,29.5696,29.6852,29.4829,29.6467,192347.0
2022-06-13 14:00:00,30.77,30.77,30.63,30.64,138626.0,29.6467,29.6467,29.5118,29.5214,138626.0
2022-06-13 14:10:00,30.65,30.65,30.55,30.61,100386.0,29.531,29.531,29.4347,29.4925,100386.0
2022-06-13 14:20:00,30.62,30.65,30.57,30.58,134777.0,29.5021,29.531,29.454,29.4636,134777.0
2022-06-13 14:30:00,30.57,30.7,30.47,30.69,168995.0,29.454,29.5792,29.3576,29.5696,168995.0
2022-06-13 14:40:00,30.68,30.75,30.6,30.62,183843.0,29.5599,29.6274,29.4829,29.5021,183843.0
2022-06-13 14:50:00,30.62,30.64,30.46,30.49,184072.0,29.5021,29.5214,29.348,29.3769,184072.0
2022-06-13 15:00:00,30.49,30.59,30.41,30.42,137286.0,29.3769,29.4732,29.2998,29.3094,137286.0
2022-06-13 15:10:00,30.43,30.57,30.34,30.41,175117.0,29.3191,29.454,29.2324,29.2998,175117.0
2022-06-13 15:20:00,30.4,30.45,30.23,30.25,164463.0,29.2902,29.3383,29.1264,29.1456,164463.0
2022-06-13 15:30:00,30.25,30.3,30.16,30.19,220300.0,29.1456,29.1938,29.0589,29.0878,220300.0
2022-06-13 15:40:00,30.2,30.31,30.14,30.29,383140.0,29.0975,29.2035,29.0397,29.1842,383140.0
2022-06-13 15:50:00,30.29,30.61,30.24,30.6,964220.0,29.1842,29.4925,29.136,29.4829,964220.0
2022-06-14 09:30:00,30.77,31.47,30.77,31.33,322342.0,29.6467,30.3211,29.6467,30.1862,322342.0
2022-06-14 09:40:00,31.32,31.32,30.98,31.14,371964.0,30.1766,30.1766,29.849,30.0032,371964.0
2022-06-14 09:50:00,31.14,31.7,30.99,31.7,270829.0,30.0032,30.5427,29.8586,30.5427,270829.0
2022-06-14 10:00:00,31.69,31.91,31.68,31.74,210560.0,30.5331,30.745,30.5234,30.5812,210560.0
2022-06-14 10:10:00,31.74,31.76,31.55,31.55,273938.0,30.5812,30.6005,30.3982,30.3982,273938.0
2022-06-14 10:20:00,31.56,31.62,31.49,31.62,313340.0,30.4078,30.4656,30.3404,30.4656,313340.0
2022-06-14 10:30:00,31.61,31.77,31.54,31.69,111862.0,30.456,30.6102,30.3885,30.5331,111862.0
2022-06-14 10:40:00,31.68,31.92,31.49,31.92,148477.0,30.5234,30.7547,30.3404,30.7547,148477.0
2022-06-14 10:50:00,31.92,32.13,31.88,32.11,127571.0,30.7547,30.957,30.7161,30.9377,127571.0
2022-06-14 11:00:00,32.11,32.24,32.0,32.02,156687.0,30.9377,31.063,30.8318,30.851,156687.0
2022-06-14 11:10:00,32.02,32.03,31.92,31.99,138982.0,30.851,30.8607,30.7547,30.8221,138982.0
2022-06-14 11:20:00,31.98,32.15,31.9,32.1,90850.0,30.8125,30.9763,30.7354,30.9281,90850.0
2022-06-14 11:30:00,32.11,32.28,32.03,32.2,128462.0,30.9377,31.1015,30.8607,31.0245,128462.0
2022-06-14 11:40:00,32.2,32.34,32.16,32.26,145963.0,31.0245,31.1593,30.9859,31.0823,145963.0
2022-06-14 11:50:00,32.26,32.48,32.24,32.46,148160.0,31.0823,31.2942,31.063,31.275,148160.0
2022-06-14 12:00:00,32.45,32.46,32.18,32.19,104380.0,31.2653,31.275,31.0052,31.0148,104380.0
2022-06-14 12:10:00,32.19,32.24,32.14,32.2,106618.0,31.0148,31.063,30.9666,31.0245,106618.0
2022-06-14 12:20:00,32.2,32.27,32.2,32.22,89264.0,31.0245,31.0919,31.0245,31.0437,89264.0
2022-06-14 12:30:00,32.22,32.26,32.2,32.22,87667.0,31.0437,31.0823,31.0245,31.0437,87667.0
2022-06-14 12:40:00,32.22,32.22,32.14,32.2,102526.0,31.0437,31.0437,30.9666,31.0245,102526.0
2022-06-14 12:50:00,32.2,32.3,32.19,32.3,101268.0,31.0245,31.1208,31.0148,31.1208,101268.0
2022-06-14 13:00:00,32.3,32.41,32.29,32.41,90252.0,31.1208,31.2268,31.1112,31.2268,90252.0
2022-06-14 13:10:00,32.4,32.57,32.36,32.56,168460.0,31.2172,31.3809,31.1786,31.3713,168460.0
2022-06-14 13:20:00,32.57,32.6,32.41,32.43,68043.0,31.3809,31.4099,31.2268,31.2461,68043.0
2022-06-14 13:30:00,32.42,32.42,32.21,32.24,90958.0,31.2364,31.2364,31.0341,31.063,90958.0
2022-06-14 13:40:00,32.24,32.27,32.08,32.12,148424.0,31.063,31.0919,30.9088,30.9474,148424.0
2022-06-14 13:50:00,32.12,32.16,32.08,32.12,124323.0,30.9474,30.9859,30.9088,30.9474,124323.0
2022-06-14 14:00:00,32.12,32.25,32.1,32.23,103587.0,30.9474,31.0726,30.9281,31.0534,103587.0
2022-06-14 14:10:00,32.23,32.24,31.99,32.0,129281.0,31.0534,31.063,30.8221,30.8318,129281.0
2022-06-14 14:20:00,32.0,32.15,31.99,32.05,131943.0,30.8318,30.9763,30.8221,30.8799,131943.0
2022-06-14 14:30:00,32.05,32.13,32.01,32.11,118484.0,30.8799,30.957,30.8414,30.9377,118484.0
2022-06-14 14:40:00,32.11,32.11,31.99,32.0,142041.0,30.9377,30.9377,30.8221,30.8318,142041.0
2022-06-14 14:50:00,32.01,32.01,31.94,31.94,74094.0,30.8414,30.8414,30.7739,30.7739,74094.0
2022-06-14 15:00:00,31.95,31.95,31.75,31.76,204322.0,30.7836,30.7836,30.5909,30.6005,204322.0
2022-06-14 15:10:00,31.76,31.86,31.75,31.77,238064.0,30.6005,30.6969,30.5909,30.6102,238064.0
2022-06-14 15:20:00,31.77,31.97,31.76,31.96,179411.0,30.6102,30.8029,30.6005,30.7932,179411.0
2022-06-14 15:30:00,31.96,32.24,31.95,32.23,238906.0,30.7932,31.063,30.7836,31.0534,238906.0
2022-06-14 15:40:00,32.23,32.31,32.23,32.24,437521.0,31.0534,31.1304,31.0534,31.063,437521.0
2022-06-14 15:50:00,32.24,32.27,32.15,32.27,559813.0,31.063,31.0919,30.9763,31.0919,559813.0
2022-06-15 09:30:00,32.55,32.96,32.36,32.64,307877.0,31.3617,31.7567,31.1786,31.4484,307877.0
2022-06-15 09:40:00,32.69,32.97,32.44,32.65,146227.0,31.4966,31.7663,31.2557,31.458,146227.0
2022-06-15 09:50:00,32.67,32.94,32.65,32.76,121544.0,31.4773,31.7374,31.458,31.564,121544.0
2022-06-15 10:00:00,32.77,33.07,32.74,33.02,97409.0,31.5736,31.8627,31.5447,31.8145,97409.0
2022-06-15 10:10:00,33.02,33.06,32.86,32.94,72904.0,31.8145,31.8531,31.6604,31.7374,72904.0
2022-06-15 10:20:00,32.92,33.04,32.87,33.0,71094.0,31.7182,31.8338,31.67,31.7952,71094.0
2022-06-15 10:30:00,33.01,33.04,32.79,33.02,104530.0,31.8049,31.8338,31.5929,31.8145,104530.0
2022-06-15 10:40:00,33.02,33.08,32.88,33.01,69837.0,31.8145,31.8723,31.6796,31.8049,69837.0
2022-06-15 10:50:00,33.02,33.11,32.95,33.07,58833.0,31.8145,31.9012,31.7471,31.8627,58833.0
2022-06-15 11:00:00,33.07,33.15,32.95,32.98,78362.0,31.8627,31.9398,31.7471,31.776,78362.0
2022-06-15 11:10:00,32.97,32.99,32.83,32.94,100466.0,31.7663,31.7856,31.6315,31.7374,100466.0
2022-06-15 11:20:00,32.94,32.94,32.68,32.72,55720.0,31.7374,31.7374,31.4869,31.5255,55720.0
2022-06-15 11:30:00,32.7,32.73,32.61,32.7,112446.0,31.5062,31.5351,31.4195,31.5062,112446.0
2022-06-15 11:40:00,32.69,32.78,32.66,32.73,71579.0,31.4966,31.5833,31.4677,31.5351,71579.0
2022-06-15 11:50:00,32.73,32.78,32.67,32.77,90496.0,31.5351,31.5833,31.4773,31.5736,90496.0
2022-06-15 12:00:00,32.77,32.99,32.77,32.95,76517.0,31.5736,31.7856,31.5736,31.7471,76517.0
2022-06-15 12:10:00,32.95,33.12,32.94,33.08,97745.0,31.7471,31.9109,31.7374,31.8723,97745.0
2022-06-15 12:20:00,33.09,33.25,33.09,33.21,101245.0,31.882,32.0361,31.882,31.9976,101245.0
2022-06-15 12:30:00,33.21,33.26,33.09,33.1,84199.0,31.9976,32.0458,31.882,31.8916,84199.0
2022-06-15 12:40:00,33.1,33.14,32.99,33.09,56043.0,31.8916,31.9301,31.7856,31.882,56043.0
2022-06-15 12:50:00,33.08,33.08,32.87,32.89,54598.0,31.8723,31.8723,31.67,31.6893,54598.0
2022-06-15 13:00:00,32.89,33.05,32.89,32.97,42407.0,31.6893,31.8434,31.6893,31.7663,42407.0
2022-06-15 13:10:00,32.97,33.06,32.97,33.0,48639.0,31.7663,31.8531,31.7663,31.7952,48639.0
2022-06-15 13:20:00,33.0,33.08,32.98,33.05,52356.0,31.7952,31.8723,31.776,31.8434,52356.0
2022-06-15 13:30:00,33.05,33.05,32.96,33.0,31495.0,31.8434,31.8434,31.7567,31.7952,31495.0
2022-06-15 13:40:00,33.0,33.0,32.8,32.84,52081.0,31.7952,31.7952,31.6025,31.6411,52081.0
2022-06-15 13:50:00,32.82,33.03,32.74,32.99,37880.0,31.6218,31.8242,31.5447,31.7856,37880.0
2022-06-15 14:00:00,32.96,33.22,32.36,32.64,125933.0,31.7567,32.0072,31.1786,31.4484,125933.0
2022-06-15 14:10:00,32.66,32.83,32.46,32.66,157517.0,31.4677,31.6315,31.275,31.4677,157517.0
2022-06-15 14:20:00,32.69,32.77,32.36,32.4,150541.0,31.4966,31.5736,31.1786,31.2172,150541.0
2022-06-15 14:30:00,32.39,32.86,32.07,32.77,346035.0,31.2075,31.6604,30.8992,31.5736,346035.0
2022-06-15 14:40:00,32.73,33.34,32.72,32.97,199701.0,31.5351,32.1228,31.5255,31.7663,199701.0
2022-06-15 14:50:00,32.97,33.06,32.5,32.66,192132.0,31.7663,31.8531,31.3135,31.4677,192132.0
2022-06-15 15:00:00,32.65,32.96,32.65,32.86,130792.0,31.458,31.7567,31.458,31.6604,130792.0
2022-06-15 15:10:00,32.88,32.94,32.53,32.61,152540.0,31.6796,31.7374,31.3424,31.4195,152540.0
2022-06-15 15:20:00,32.61,32.86,32.61,32.85,125666.0,31.4195,31.6604,31.4195,31.6507,125666.0
2022-06-15 15:30:00,32.85,33.09,32.82,32.89,176507.0,31.6507,31.882,31.6218,31.6893,176507.0
2022-06-15 15:40:00,32.89,32.89,32.67,32.77,225213.0,31.6893,31.6893,31.4773,31.5736,225213.0
2022-06-15 15:50:00,32.77,32.77,32.57,32.64,305646.0,31.5736,31.5736,31.3809,31.4484,305646.0
2022-06-16 09:30:00,31.92,31.92,31.27,31.4,220847.0,30.7547,30.7547,30.1284,30.2537,220847.0
2022-06-16 09:40:00,31.4,31.64,31.32,31.57,162742.0,30.2537,30.4849,30.1766,30.4175,162742.0
2022-06-16 09:50:00,31.56,31.56,31.14,31.14,143220.0,30.4078,30.4078,30.0032,30.0032,143220.0
2022-06-16 10:00:00,31.15,31.19,30.9,30.96,176614.0,30.0128,30.0513,29.7719,29.8297,176614.0
2022-06-16 10:10:00,30.97,31.12,30.89,31.05,101711.0,29.8394,29.9839,29.7623,29.9164,101711.0
2022-06-16 10:20:00,31.04,31.18,30.99,31.14,95228.0,29.9068,30.0417,29.8586,30.0032,95228.0
2022-06-16 10:30:00,31.14,31.19,30.93,30.94,107636.0,30.0032,30.0513,29.8008,29.8105,107636.0
2022-06-16 10:40:00,30.94,30.97,30.77,30.77,104395.0,29.8105,29.8394,29.6467,29.6467,104395.0
2022-06-16 10:50:00,30.78,30.84,30.71,30.71,126840.0,29.6563,29.7141,29.5889,29.5889,126840.0
2022-06-16 11:00:00,30.72,30.84,30.57,30.67,165884.0,29.5985,29.7141,29.454,29.5503,165884.0
2022-06-16 11:10:00,30.66,30.82,30.63,30.71,190164.0,29.5407,29.6948,29.5118,29.5889,190164.0
2022-06-16 11:20:00,30.71,31.11,30.69,31.06,167213.0,29.5889,29.9742,29.5696,29.9261,167213.0
2022-06-16 11:30:00,31.06,31.21,30.99,31.21,89746.0,29.9261,30.0706,29.8586,30.0706,89746.0
2022-06-16 11:40:00,31.21,31.26,30.98,31.03,91272.0,30.0706,30.1188,29.849,29.8972,91272.0
2022-06-16 11:50:00,31.03,31.17,30.92,31.17,110231.0,29.8972,30.0321,29.7912,30.0321,110231.0
2022-06-16 12:00:00,31.17,31.25,30.9,30.92,160288.0,30.0321,30.1091,29.7719,29.7912,160288.0
2022-06-16 12:10:00,30.91,31.07,30.9,31.02,83695.0,29.7815,29.9357,29.7719,29.8875,83695.0
2022-06-16 12:20:00,31.01,31.15,30.97,31.14,87185.0,29.8779,30.0128,29.8394,30.0032,87185.0
2022-06-16 12:30:00,31.13,31.16,30.99,31.08,72036.0,29.9935,30.0224,29.8586,29.9453,72036.0
2022-06-16 12:40:00,31.09,31.32,31.08,31.26,73770.0,29.955,30.1766,29.9453,30.1188,73770.0
2022-06-16 12:50:00,31.26,31.33,31.1,31.15,69049.0,30.1188,30.1862,29.9646,30.0128,69049.0
2022-06-16 13:00:00,31.15,31.18,30.95,31.03,69081.0,30.0128,30.0417,29.8201,29.8972,69081.0
2022-06-16 13:10:00,31.05,31.05,30.9,30.9,47424.0,29.9164,29.9164,29.7719,29.7719,47424.0
2022-06-16 13:20:00,30.9,31.05,30.81,31.01,88493.0,29.7719,29.9164,29.6852,29.8779,88493.0
2022-06-16 13:30:00,31.01,31.15,30.93,31.13,131127.0,29.8779,30.0128,29.8008,29.9935,131127.0
2022-06-16 13:40:00,31.14,31.16,30.98,31.11,119741.0,30.0032,30.0224,29.849,29.9742,119741.0
2022-06-16 13:50:00,31.1,31.12,30.94,30.95,119557.0,29.9646,29.9839,29.8105,29.8201,119557.0
2022-06-16 14:00:00,30.95,30.96,30.84,30.88,74464.0,29.8201,29.8297,29.7141,29.7526,74464.0
2022-06-16 14:10:00,30.87,30.9,30.74,30.85,151313.0,29.743,29.7719,29.6178,29.7237,151313.0
2022-06-16 14:20:00,30.86,30.9,30.79,30.82,127308.0,29.7334,29.7719,29.6659,29.6948,127308.0
2022-06-16 14:30:00,30.82,30.88,30.79,30.8,145876.0,29.6948,29.7526,29.6659,29.6756,145876.0
2022-06-16 14:40:00,30.81,30.92,30.72,30.72,180152.0,29.6852,29.7912,29.5985,29.5985,180152.0
2022-06-16 14:50:00,30.73,30.83,30.7,30.81,189033.0,29.6081,29.7045,29.5792,29.6852,189033.0
2022-06-16 15:00:00,30.8,30.99,30.8,30.98,163289.0,29.6756,29.8586,29.6756,29.849,163289.0
2022-06-16 15:10:00,30.98,31.06,30.85,30.95,172931.0,29.849,29.9261,29.7237,29.8201,172931.0
2022-06-16 15:20:00,30.95,31.01,30.81,30.88,255260.0,29.8201,29.8779,29.6852,29.7526,255260.0
2022-06-16 15:30:00,30.88,30.91,30.7,30.85,309726.0,29.7526,29.7815,29.5792,29.7237,309726.0
2022-06-16 15:40:00,30.85,30.96,30.7,30.73,299621.0,29.7237,29.8297,29.5792,29.6081,299621.0
2022-06-16 15:50:00,30.73,30.93,30.7,30.92,685945.0,29.6081,29.8008,29.5792,29.7912,685945.0
2022-06-17 09:30:00,31.56,31.59,31.01,31.05,493874.0,30.4078,30.4367,29.8779,29.9164,493874.0
2022-06-17 09:40:00,31.03,31.36,31.0,31.31,115546.0,29.8972,30.2151,29.8683,30.1669,115546.0
2022-06-17 09:50:00,31.3,31.45,31.25,31.33,107782.0,30.1573,30.3018,30.1091,30.1862,107782.0
2022-06-17 10:00:00,31.32,31.32,30.95,30.98,119273.0,30.1766,30.1766,29.8201,29.849,119273.0
2022-06-17 10:10:00,30.99,31.1,30.78,30.8,78777.0,29.8586,29.9646,29.6563,29.6756,78777.0
2022-06-17 10:20:00,30.79,30.8,30.57,30.77,126744.0,29.6659,29.6756,29.454,29.6467,126744.0
2022-06-17 10:30:00,30.78,30.89,30.6,30.75,131901.0,29.6563,29.7623,29.4829,29.6274,131901.0
2022-06-17 10:40:00,30.74,30.86,30.68,30.76,92823.0,29.6178,29.7334,29.5599,29.637,92823.0
2022-06-17 10:50:00,30.75,31.0,30.73,30.98,77232.0,29.6274,29.8683,29.6081,29.849,77232.0
2022-06-17 11:00:00,30.96,31.42,30.86,31.35,132124.0,29.8297,30.2729,29.7334,30.2055,132124.0
2022-06-17 11:10:00,31.38,31.49,31.23,31.45,106938.0,30.2344,30.3404,30.0899,30.3018,106938.0
2022-06-17 11:20:00,31.46,31.5,31.32,31.44,83984.0,30.3115,30.35,30.1766,30.2922,83984.0
2022-06-17 11:30:00,31.47,31.71,31.44,31.53,182732.0,30.3211,30.5523,30.2922,30.3789,182732.0
2022-06-17 11:40:00,31.53,31.61,31.43,31.59,83404.0,30.3789,30.456,30.2826,30.4367,83404.0
2022-06-17 11:50:00,31.57,31.65,31.47,31.59,81690.0,30.4175,30.4945,30.3211,30.4367,81690.0
2022-06-17 12:00:00,31.58,31.59,31.44,31.57,105509.0,30.4271,30.4367,30.2922,30.4175,105509.0
2022-06-17 12:10:00,31.58,31.73,31.52,31.65,113147.0,30.4271,30.5716,30.3693,30.4945,113147.0
2022-06-17 12:20:00,31.63,31.8,31.61,31.8,57743.0,30.4753,30.6391,30.456,30.6391,57743.0
2022-06-17 12:30:00,31.81,31.88,31.75,31.88,130245.0,30.6487,30.7161,30.5909,30.7161,130245.0
2022-06-17 12:40:00,31.88,31.88,31.59,31.66,172762.0,30.7161,30.7161,30.4367,30.5042,172762.0
2022-06-17 12:50:00,31.65,31.65,31.49,31.58,78149.0,30.4945,30.4945,30.3404,30.4271,78149.0
2022-06-17 13:00:00,31.57,31.79,31.54,31.77,114705.0,30.4175,30.6294,30.3885,30.6102,114705.0
2022-06-17 13:10:00,31.77,31.89,31.74,31.81,127987.0,30.6102,30.7258,30.5812,30.6487,127987.0
2022-06-17 13:20:00,31.81,31.88,31.74,31.75,85875.0,30.6487,30.7161,30.5812,30.5909,85875.0
2022-06-17 13:30:00,31.76,31.86,31.74,31.81,52171.0,30.6005,30.6969,30.5812,30.6487,52171.0
2022-06-17 13:40:00,31.81,31.87,31.69,31.75,49833.0,30.6487,30.7065,30.5331,30.5909,49833.0
2022-06-17 13:50:00,31.76,31.84,31.75,31.8,60469.0,30.6005,30.6776,30.5909,30.6391,60469.0
2022-06-17 14:00:00,31.81,31.91,31.79,31.81,101586.0,30.6487,30.745,30.6294,30.6487,101586.0
2022-06-17 14:10:00,31.81,31.83,31.75,31.82,153612.0,30.6487,30.668,30.5909,30.6583,153612.0
2022-06-17 14:20:00,31.82,31.98,31.82,31.95,84046.0,30.6583,30.8125,30.6583,30.7836,84046.0
2022-06-17 14:30:00,31.94,32.02,31.87,32.02,73318.0,30.7739,30.851,30.7065,30.851,73318.0
2022-06-17 14:40:00,32.02,32.1,31.96,31.96,81922.0,30.851,30.9281,30.7932,30.7932,81922.0
2022-06-17 14:50:00,31.96,31.98,31.82,31.9,141448.0,30.7932,30.8125,30.6583,30.7354,141448.0
2022-06-17 15:00:00,31.9,31.92,31.74,31.75,95120.0,30.7354,30.7547,30.5812,30.5909,95120.0
2022-06-17 15:10:00,31.75,31.76,31.58,31.75,148203.0,30.5909,30.6005,30.4271,30.5909,148203.0
2022-06-17 15:20:00,31.75,31.9,31.74,31.8,138551.0,30.5909,30.7354,30.5812,30.6391,138551.0
2022-06-17 15:30:00,31.81,31.84,31.69,31.82,112369.0,30.6487,30.6776,30.5331,30.6583,112369.0
2022-06-17 15:40:00,31.83,31.85,31.64,31.66,242147.0,30.668,30.6872,30.4849,30.5042,242147.0
2022-06-17 15:50:00,31.65,31.72,31.54,31.66,674056.0,30.4945,30.562,30.3885,30.5042,674056.0
2022-06-21 09:30:00,32.31,32.57,31.7,31.81,201370.0,31.1304,31.3809,30.5427,30.6487,201370.0
2022-06-21 09:40:00,31.81,32.05,31.8,32.0,140654.0,30.6487,30.8799,30.6391,30.8318,140654.0
2022-06-21 09:50:00,32.04,32.44,31.94,32.43,140568.0,30.8703,31.2557,30.7739,31.2461,140568.0
2022-06-21 10:00:00,32.43,32.55,32.22,32.26,112380.0,31.2461,31.3617,31.0437,31.0823,112380.0
2022-06-21 10:10:00,32.24,32.31,32.14,32.25,94657.0,31.063,31.1304,30.9666,31.0726,94657.0
2022-06-21 10:20:00,32.25,32.29,32.12,32.2,102501.0,31.0726,31.1112,30.9474,31.0245,102501.0
2022-06-21 10:30:00,32.2,32.28,32.1,32.2,130997.0,31.0245,31.1015,30.9281,31.0245,130997.0
2022-06-21 10:40:00,32.2,32.39,32.2,32.39,79563.0,31.0245,31.2075,31.0245,31.2075,79563.0
2022-06-21 10:50:00,32.4,32.45,32.27,32.29,41012.0,31.2172,31.2653,31.0919,31.1112,41012.0
2022-06-21 11:00:00,32.27,32.3,32.16,32.24,44086.0,31.0919,31.1208,30.9859,31.063,44086.0
2022-06-21 11:10:00,32.26,32.27,32.16,32.19,85846.0,31.0823,31.0919,30.9859,31.0148,85846.0
2022-06-21 11:20:00,32.19,32.21,32.07,32.1,103285.0,31.0148,31.0341,30.8992,30.9281,103285.0
2022-06-21 11:30:00,32.1,32.1,31.85,31.85,83537.0,30.9281,30.9281,30.6872,30.6872,83537.0
2022-06-21 11:40:00,31.85,31.95,31.82,31.91,97417.0,30.6872,30.7836,30.6583,30.745,97417.0
2022-06-21 11:50:00,31.91,31.92,31.72,31.79,94661.0,30.745,30.7547,30.562,30.6294,94661.0
2022-06-21 12:00:00,31.78,31.86,31.64,31.65,117562.0,30.6198,30.6969,30.4849,30.4945,117562.0
2022-06-21 12:10:00,31.66,31.74,31.61,31.73,81834.0,30.5042,30.5812,30.456,30.5716,81834.0
2022-06-21 12:20:00,31.73,31.76,31.61,31.73,113370.0,30.5716,30.6005,30.456,30.5716,113370.0
2022-06-21 12:30:00,31.72,31.86,31.7,31.85,66137.0,30.562,30.6969,30.5427,30.6872,66137.0
2022-06-21 12:40:00,31.86,31.98,31.86,31.95,78699.0,30.6969,30.8125,30.6969,30.7836,78699.0
2022-06-21 12:50:00,31.94,32.11,31.91,32.05,122933.0,30.7739,30.9377,30.745,30.8799,122933.0
2022-06-21 13:00:00,32.05,32.06,31.91,31.96,63403.0,30.8799,30.8896,30.745,30.7932,63403.0
2022-06-21 13:10:00,31.96,32.03,31.84,31.84,52898.0,30.7932,30.8607,30.6776,30.6776,52898.0
2022-06-21 13:20:00,31.85,31.87,31.75,31.79,55447.0,30.6872,30.7065,30.5909,30.6294,55447.0
2022-06-21 13:30:00,31.81,31.89,31.68,31.68,63484.0,30.6487,30.7258,30.5234,30.5234,63484.0
2022-06-21 13:40:00,31.67,31.76,31.64,31.74,59175.0,30.5138,30.6005,30.4849,30.5812,59175.0
2022-06-21 13:50:00,31.73,31.78,31.69,31.78,38091.0,30.5716,30.6198,30.5331,30.6198,38091.0
2022-06-21 14:00:00,31.78,31.8,31.73,31.78,36691.0,30.6198,30.6391,30.5716,30.6198,36691.0
2022-06-21 14:10:00,31.79,31.79,31.71,31.74,30708.0,30.6294,30.6294,30.5523,30.5812,30708.0
2022-06-21 14:20:00,31.74,31.77,31.68,31.76,39319.0,30.5812,30.6102,30.5234,30.6005,39319.0
2022-06-21 14:30:00,31.76,31.92,31.76,31.81,75216.0,30.6005,30.7547,30.6005,30.6487,75216.0
2022-06-21 14:40:00,31.81,31.91,31.78,31.78,50298.0,30.6487,30.745,30.6198,30.6198,50298.0
2022-06-21 14:50:00,31.79,31.84,31.76,31.81,46480.0,30.6294,30.6776,30.6005,30.6487,46480.0
2022-06-21 15:00:00,31.8,31.84,31.73,31.84,47415.0,30.6391,30.6776,30.5716,30.6776,47415.0
2022-06-21 15:10:00,31.83,31.89,31.82,31.88,48297.0,30.668,30.7258,30.6583,30.7161,48297.0
2022-06-21 15:20:00,31.88,31.94,31.83,31.88,66004.0,30.7161,30.7739,30.668,30.7161,66004.0
2022-06-21 15:30:00,31.88,31.89,31.75,31.81,123006.0,30.7161,30.7258,30.5909,30.6487,123006.0
2022-06-21 15:40:00,31.81,31.87,31.8,31.81,160506.0,30.6487,30.7065,30.6391,30.6487,160506.0
2022-06-21 15:50:00,31.81,31.87,31.66,31.74,330237.0,30.6487,30.7065,30.5042,30.5812,330237.0
2022-06-22 09:30:00,31.07,31.7,30.97,31.4,222396.0,29.9357,30.5427,29.8394,30.2537,222396.0
2022-06-22 09:40:00,31.43,31.45,31.08,31.13,153851.0,30.2826,30.3018,29.9453,29.9935,153851.0
2022-06-22 09:50:00,31.12,31.53,31.05,31.48,124638.0,29.9839,30.3789,29.9164,30.3307,124638.0
2022-06-22 10:00:00,31.5,31.5,31.11,31.26,86531.0,30.35,30.35,29.9742,30.1188,86531.0
2022-06-22 10:10:00,31.26,31.49,31.22,31.41,104004.0,30.1188,30.3404,30.0802,30.2633,104004.0
2022-06-22 10:20:00,31.42,31.57,31.36,31.57,92689.0,30.2729,30.4175,30.2151,30.4175,92689.0
2022-06-22 10:30:00,31.58,31.88,31.58,31.85,80628.0,30.4271,30.7161,30.4271,30.6872,80628.0
2022-06-22 10:40:00,31.86,31.87,31.64,31.65,71089.0,30.6969,30.7065,30.4849,30.4945,71089.0
2022-06-22 10:50:00,31.64,31.78,31.64,31.68,34905.0,30.4849,30.6198,30.4849,30.5234,34905.0
2022-06-22 11:00:00,31.68,31.68,31.48,31.57,100184.0,30.5234,30.5234,30.3307,30.4175,100184.0
2022-06-22 11:10:00,31.57,31.65,31.56,31.6,37623.0,30.4175,30.4945,30.4078,30.4464,37623.0
2022-06-22 11:20:00,31.59,31.75,31.52,31.71,84488.0,30.4367,30.5909,30.3693,30.5523,84488.0
2022-06-22 11:30:00,31.72,31.83,31.72,31.79,27801.0,30.562,30.668,30.562,30.6294,27801.0
2022-06-22 11:40:00,31.79,31.79,31.55,31.62,79779.0,30.6294,30.6294,30.3982,30.4656,79779.0
2022-06-22 11:50:00,31.64,31.66,31.48,31.5,69519.0,30.4849,30.5042,30.3307,30.35,69519.0
2022-06-22 12:00:00,31.5,31.68,31.47,31.47,53653.0,30.35,30.5234,30.3211,30.3211,53653.0
2022-06-22 12:10:00,31.47,31.63,31.44,31.63,59669.0,30.3211,30.4753,30.2922,30.4753,59669.0
2022-06-22 12:20:00,31.6,31.71,31.58,31.7,61681.0,30.4464,30.5523,30.4271,30.5427,61681.0
2022-06-22 12:30:00,31.69,31.85,31.67,31.82,62689.0,30.5331,30.6872,30.5138,30.6583,62689.0
2022-06-22 12:40:00,31.83,31.91,31.81,31.86,86652.0,30.668,30.745,30.6487,30.6969,86652.0
2022-06-22 12:50:00,31.87,31.91,31.83,31.87,87037.0,30.7065,30.745,30.668,30.7065,87037.0
2022-06-22 13:00:00,31.87,31.89,31.75,31.76,60784.0,30.7065,30.7258,30.5909,30.6005,60784.0
2022-06-22 13:10:00,31.75,31.91,31.75,31.88,53201.0,30.5909,30.745,30.5909,30.7161,53201.0
2022-06-22 13:20:00,31.88,31.93,31.83,31.87,104374.0,30.7161,30.7643,30.668,30.7065,104374.0
2022-06-22 13:30:00,31.86,31.87,31.77,31.82,64677.0,30.6969,30.7065,30.6102,30.6583,64677.0
2022-06-22 13:40:00,31.82,31.9,31.81,31.88,19693.0,30.6583,30.7354,30.6487,30.7161,19693.0
2022-06-22 13:50:00,31.87,31.89,31.8,31.83,32623.0,30.7065,30.7258,30.6391,30.668,32623.0
2022-06-22 14:00:00,31.84,31.93,31.83,31.9,59591.0,30.6776,30.7643,30.668,30.7354,59591.0
2022-06-22 14:10:00,31.9,32.08,31.87,31.91,182290.0,30.7354,30.9088,30.7065,30.745,182290.0
2022-06-22 14:20:00,31.92,31.92,31.81,31.82,61926.0,30.7547,30.7547,30.6487,30.6583,61926.0
2022-06-22 14:30:00,31.82,31.86,31.81,31.83,40898.0,30.6583,30.6969,30.6487,30.668,40898.0
2022-06-22 14:40:00,31.81,31.82,31.68,31.68,58465.0,30.6487,30.6583,30.5234,30.5234,58465.0
2022-06-22 14:50:00,31.67,31.78,31.66,31.75,97781.0,30.5138,30.6198,30.5042,30.5909,97781.0
2022-06-22 15:00:00,31.74,31.76,31.64,31.66,100825.0,30.5812,30.6005,30.4849,30.5042,100825.0
2022-06-22 15:10:00,31.66,31.71,31.59,31.6,110663.0,30.5042,30.5523,30.4367,30.4464,110663.0
2022-06-22 15:20:00,31.6,31.66,31.51,31.55,159214.0,30.4464,30.5042,30.3596,30.3982,159214.0
2022-06-22 15:30:00,31.54,31.57,31.49,31.51,99604.0,30.3885,30.4175,30.3404,30.3596,99604.0
2022-06-22 15:40:00,31.5,31.63,31.47,31.51,173215.0,30.35,30.4753,30.3211,30.3596,173215.0
2022-06-22 15:50:00,31.5,31.68,31.49,31.58,294727.0,30.35,30.5234,30.3404,30.4271,294727.0
2022-06-23 09:30:00,31.95,32.1,31.59,31.62,156393.0,30.7836,30.9281,30.4367,30.4656,156393.0
2022-06-23 09:40:00,31.57,31.7,31.44,31.57,117077.0,30.4175,30.5427,30.2922,30.4175,117077.0
2022-06-23 09:50:00,31.57,31.58,31.15,31.55,108973.0,30.4175,30.4271,30.0128,30.3982,108973.0
2022-06-23 10:00:00,31.52,31.52,31.06,31.07,96180.0,30.3693,30.3693,29.9261,29.9357,96180.0
2022-06-23 10:10:00,31.09,31.2,30.74,30.77,164960.0,29.955,30.061,29.6178,29.6467,164960.0
2022-06-23 10:20:00,30.77,30.93,30.72,30.86,145782.0,29.6467,29.8008,29.5985,29.7334,145782.0
2022-06-23 10:30:00,30.86,30.94,30.71,30.87,121600.0,29.7334,29.8105,29.5889,29.743,121600.0
2022-06-23 10:40:00,30.88,31.04,30.87,30.9,173736.0,29.7526,29.9068,29.743,29.7719,173736.0
2022-06-23 10:50:00,30.9,31.08,30.86,30.92,117099.0,29.7719,29.9453,29.7334,29.7912,117099.0
2022-06-23 11:00:00,30.92,31.01,30.84,30.95,142558.0,29.7912,29.8779,29.7141,29.8201,142558.0
2022-06-23 11:10:00,30.95,31.2,30.89,31.17,138590.0,29.8201,30.061,29.7623,30.0321,138590.0
2022-06-23 11:20:00,31.17,31.2,31.02,31.14,59258.0,30.0321,30.061,29.8875,30.0032,59258.0
2022-06-23 11:30:00,31.15,31.21,31.0,31.0,97253.0,30.0128,30.0706,29.8683,29.8683,97253.0
2022-06-23 11:40:00,30.98,31.06,30.96,31.06,107424.0,29.849,29.9261,29.8297,29.9261,107424.0
2022-06-23 11:50:00,31.05,31.1,30.88,30.96,150077.0,29.9164,29.9646,29.7526,29.8297,150077.0
2022-06-23 12:00:00,30.95,30.96,30.76,30.8,89757.0,29.8201,29.8297,29.637,29.6756,89757.0
2022-06-23 12:10:00,30.79,30.9,30.77,30.85,86792.0,29.6659,29.7719,29.6467,29.7237,86792.0
2022-06-23 12:20:00,30.84,30.92,30.8,30.83,122126.0,29.7141,29.7912,29.6756,29.7045,122126.0
2022-06-23 12:30:00,30.83,30.88,30.72,30.73,63667.0,29.7045,29.7526,29.5985,29.6081,63667.0
2022-06-23 12:40:00,30.73,30.82,30.7,30.74,114805.0,29.6081,29.6948,29.5792,29.6178,114805.0
2022-06-23 12:50:00,30.73,30.73,30.54,30.57,160181.0,29.6081,29.6081,29.4251,29.454,160181.0
2022-06-23 13:00:00,30.56,30.65,30.46,30.57,97816.0,29.4443,29.531,29.348,29.454,97816.0
2022-06-23 13:10:00,30.57,30.65,30.56,30.63,84900.0,29.454,29.531,29.4443,29.5118,84900.0
2022-06-23 13:20:00,30.63,30.64,30.52,30.57,56272.0,29.5118,29.5214,29.4058,29.454,56272.0
2022-06-23 13:30:00,30.57,30.66,30.56,30.6,113862.0,29.454,29.5407,29.4443,29.4829,113862.0
2022-06-23 13:40:00,30.61,30.75,30.58,30.74,134493.0,29.4925,29.6274,29.4636,29.6178,134493.0
2022-06-23 13:50:00,30.74,30.8,30.71,30.78,94565.0,29.6178,29.6756,29.5889,29.6563,94565.0
2022-06-23 14:00:00,30.79,30.84,30.69,30.78,122664.0,29.6659,29.7141,29.5696,29.6563,122664.0
2022-06-23 14:10:00,30.78,30.87,30.77,30.85,93505.0,29.6563,29.743,29.6467,29.7237,93505.0
2022-06-23 14:20:00,30.85,31.01,30.8,30.97,149659.0,29.7237,29.8779,29.6756,29.8394,149659.0
2022-06-23 14:30:00,30.96,31.13,30.96,31.11,124217.0,29.8297,29.9935,29.8297,29.9742,124217.0
2022-06-23 14:40:00,31.11,31.15,31.09,31.14,100920.0,29.9742,30.0128,29.955,30.0032,100920.0
2022-06-23 14:50:00,31.14,31.28,31.13,31.26,137666.0,30.0032,30.138,29.9935,30.1188,137666.0
2022-06-23 15:00:00,31.27,31.34,31.24,31.3,82775.0,30.1284,30.1959,30.0995,30.1573,82775.0
2022-06-23 15:10:00,31.3,31.37,31.3,31.35,85558.0,30.1573,30.2248,30.1573,30.2055,85558.0
2022-06-23 15:20:00,31.35,31.5,31.33,31.49,151424.0,30.2055,30.35,30.1862,30.3404,151424.0
2022-06-23 15:30:00,31.49,31.58,31.46,31.5,200560.0,30.3404,30.4271,30.3115,30.35,200560.0
2022-06-23 15:40:00,31.5,31.61,31.48,31.61,271056.0,30.35,30.456,30.3307,30.456,271056.0
2022-06-23 15:50:00,31.6,31.66,31.56,31.61,600793.0,30.4464,30.5042,30.4078,30.456,600793.0
2022-06-24 09:30:00,32.21,32.44,32.09,32.39,339564.0,31.0341,31.2557,30.9185,31.2075,339564.0
2022-06-24 09:40:00,32.4,33.11,32.32,33.11,405601.0,31.2172,31.9012,31.1401,31.9012,405601.0
2022-06-24 09:50:00,33.1,33.5,33.03,33.29,307664.0,31.8916,32.277,31.8242,32.0747,307664.0
2022-06-24 10:00:00,33.3,33.41,33.13,33.35,328198.0,32.0843,32.1903,31.9205,32.1325,328198.0
2022-06-24 10:10:00,33.36,33.44,33.04,33.11,145524.0,32.1421,32.2192,31.8338,31.9012,145524.0
2022-06-24 10:20:00,33.12,33.19,32.97,33.16,174841.0,31.9109,31.9783,31.7663,31.9494,174841.0
2022-06-24 10:30:00,33.17,33.29,33.11,33.13,204059.0,31.959,32.0747,31.9012,31.9205,204059.0
2022-06-24 10:40:00,33.13,33.15,32.98,32.99,116969.0,31.9205,31.9398,31.776,31.7856,116969.0
2022-06-24 10:50:00,33.0,33.11,32.95,33.05,107789.0,31.7952,31.9012,31.7471,31.8434,107789.0
2022-06-24 11:00:00,33.04,33.15,33.01,33.02,91294.0,31.8338,31.9398,31.8049,31.8145,91294.0
2022-06-24 11:10:00,33.02,33.05,32.85,32.88,77457.0,31.8145,31.8434,31.6507,31.6796,77457.0
2022-06-24 11:20:00,32.89,33.07,32.85,33.06,99323.0,31.6893,31.8627,31.6507,31.8531,99323.0
2022-06-24 11:30:00,33.06,33.14,32.96,33.02,90303.0,31.8531,31.9301,31.7567,31.8145,90303.0
2022-06-24 11:40:00,33.02,33.12,33.0,33.04,78786.0,31.8145,31.9109,31.7952,31.8338,78786.0
2022-06-24 11:50:00,33.05,33.15,32.95,33.14,80950.0,31.8434,31.9398,31.7471,31.9301,80950.0
2022-06-24 12:00:00,33.13,33.21,33.08,33.14,122532.0,31.9205,31.9976,31.8723,31.9301,122532.0
2022-06-24 12:10:00,33.13,33.19,33.05,33.17,189281.0,31.9205,31.9783,31.8434,31.959,189281.0
2022-06-24 12:20:00,33.18,33.29,33.1,33.26,112554.0,31.9687,32.0747,31.8916,32.0458,112554.0
2022-06-24 12:30:00,33.27,33.45,33.24,33.44,164407.0,32.0554,32.2288,32.0265,32.2192,164407.0
2022-06-24 12:40:00,33.44,33.48,33.22,33.23,191194.0,32.2192,32.2577,32.0072,32.0169,191194.0
2022-06-24 12:50:00,33.24,33.33,33.23,33.26,125493.0,32.0265,32.1132,32.0169,32.0458,125493.0
2022-06-24 13:00:00,33.27,33.39,33.26,33.37,73168.0,32.0554,32.171,32.0458,32.1517,73168.0
2022-06-24 13:10:00,33.37,33.37,33.3,33.32,76210.0,32.1517,32.1517,32.0843,32.1036,76210.0
2022-06-24 13:20:00,33.32,33.33,33.21,33.31,66666.0,32.1036,32.1132,31.9976,32.0939,66666.0
2022-06-24 13:30:00,33.3,33.33,33.1,33.11,76191.0,32.0843,32.1132,31.8916,31.9012,76191.0
2022-06-24 13:40:00,33.11,33.22,33.1,33.2,102097.0,31.9012,32.0072,31.8916,31.9879,102097.0
2022-06-24 13:50:00,33.21,33.32,33.2,33.3,164403.0,31.9976,32.1036,31.9879,32.0843,164403.0
2022-06-24 14:00:00,33.3,33.49,33.3,33.49,173771.0,32.0843,32.2674,32.0843,32.2674,173771.0
2022-06-24 14:10:00,33.48,33.52,33.44,33.45,127007.0,32.2577,32.2963,32.2192,32.2288,127007.0
2022-06-24 14:20:00,33.45,33.5,33.4,33.43,105570.0,32.2288,32.277,32.1806,32.2095,105570.0
2022-06-24 14:30:00,33.43,33.44,33.37,33.38,114163.0,32.2095,32.2192,32.1517,32.1614,114163.0
2022-06-24 14:40:00,33.39,33.52,33.38,33.52,121495.0,32.171,32.2963,32.1614,32.2963,121495.0
2022-06-24 14:50:00,33.51,33.52,33.4,33.5,105173.0,32.2866,32.2963,32.1806,32.277,105173.0
2022-06-24 15:00:00,33.51,33.52,33.45,33.5,141956.0,32.2866,32.2963,32.2288,32.277,141956.0
2022-06-24 15:10:00,33.5,33.55,33.47,33.54,166425.0,32.277,32.3252,32.2481,32.3155,166425.0
2022-06-24 15:20:00,33.54,33.55,33.5,33.51,150128.0,32.3155,32.3252,32.277,32.2866,150128.0
2022-06-24 15:30:00,33.51,33.52,33.39,33.41,310906.0,32.2866,32.2963,32.171,32.1903,310906.0
2022-06-24 15:40:00,33.41,33.42,33.25,33.28,426420.0,32.1903,32.1999,32.0361,32.065,426420.0
2022-06-24 15:50:00,33.28,33.45,33.27,33.45,741195.0,32.065,32.2288,32.0554,32.2288,741195.0
2022-06-27 09:30:00,33.56,33.91,33.05,33.54,330640.0,32.3348,32.672,31.8434,32.3155,330640.0
2022-06-27 09:40:00,33.53,33.56,33.15,33.16,160195.0,32.3059,32.3348,31.9398,31.9494,160195.0
2022-06-27 09:50:00,33.11,33.66,33.11,33.42,142041.0,31.9012,32.4312,31.9012,32.1999,142041.0
2022-06-27 10:00:00,33.42,33.62,33.25,33.39,130002.0,32.1999,32.3926,32.0361,32.171,130002.0
2022-06-27 10:10:00,33.38,33.39,33.06,33.18,123464.0,32.1614,32.171,31.8531,31.9687,123464.0
2022-06-27 10:20:00,33.18,33.24,32.8,32.8,81490.0,31.9687,32.0265,31.6025,31.6025,81490.0
2022-06-27 10:30:00,32.81,33.19,32.8,33.18,62931.0,31.6122,31.9783,31.6025,31.9687,62931.0
2022-06-27 10:40:00,33.19,33.36,33.13,33.31,49626.0,31.9783,32.1421,31.9205,32.0939,49626.0
2022-06-27 10:50:00,33.31,33.39,33.22,33.37,120476.0,32.0939,32.171,32.0072,32.1517,120476.0
2022-06-27 11:00:00,33.39,33.43,33.32,33.33,81696.0,32.171,32.2095,32.1036,32.1132,81696.0
2022-06-27 11:10:00,33.32,33.39,33.2,33.31,79988.0,32.1036,32.171,31.9879,32.0939,79988.0
2022-06-27 11:20:00,33.32,33.5,33.26,33.48,168320.0,32.1036,32.277,32.0458,32.2577,168320.0
2022-06-27 11:30:00,33.48,33.48,33.24,33.29,68531.0,32.2577,32.2577,32.0265,32.0747,68531.0
2022-06-27 11:40:00,33.29,33.34,33.23,33.32,69802.0,32.0747,32.1228,32.0169,32.1036,69802.0
2022-06-27 11:50:00,33.31,33.31,33.03,33.12,71905.0,32.0939,32.0939,31.8242,31.9109,71905.0
2022-06-27 12:00:00,33.15,33.15,32.97,32.99,83338.0,31.9398,31.9398,31.7663,31.7856,83338.0
2022-06-27 12:10:00,32.98,33.02,32.91,33.01,43272.0,31.776,31.8145,31.7085,31.8049,43272.0
2022-06-27 12:20:00,33.01,33.01,32.84,32.86,70528.0,31.8049,31.8049,31.6411,31.6604,70528.0
2022-06-27 12:30:00,32.86,32.89,32.78,32.86,90446.0,31.6604,31.6893,31.5833,31.6604,90446.0
2022-06-27 12:40:00,32.85,32.97,32.84,32.95,68787.0,31.6507,31.7663,31.6411,31.7471,68787.0
2022-06-27 12:50:00,32.95,33.01,32.93,32.97,93094.0,31.7471,31.8049,31.7278,31.7663,93094.0
2022-06-27 13:00:00,32.98,33.0,32.76,32.81,57164.0,31.776,31.7952,31.564,31.6122,57164.0
2022-06-27 13:10:00,32.82,32.93,32.82,32.93,55469.0,31.6218,31.7278,31.6218,31.7278,55469.0
2022-06-27 13:20:00,32.94,32.95,32.87,32.89,64844.0,31.7374,31.7471,31.67,31.6893,64844.0
2022-06-27 13:30:00,32.89,32.89,32.79,32.86,73203.0,31.6893,31.6893,31.5929,31.6604,73203.0
2022-06-27 13:40:00,32.88,32.92,32.85,32.88,59763.0,31.6796,31.7182,31.6507,31.6796,59763.0
2022-06-27 13:50:00,32.89,32.95,32.89,32.95,52058.0,31.6893,31.7471,31.6893,31.7471,52058.0
2022-06-27 14:00:00,32.94,32.98,32.89,32.95,57753.0,31.7374,31.776,31.6893,31.7471,57753.0
2022-06-27 14:10:00,32.95,33.09,32.95,33.08,44944.0,31.7471,31.882,31.7471,31.8723,44944.0
2022-06-27 14:20:00,33.09,33.14,33.02,33.05,41221.0,31.882,31.9301,31.8145,31.8434,41221.0
2022-06-27 14:30:00,33.04,33.14,33.01,33.13,44268.0,31.8338,31.9301,31.8049,31.9205,44268.0
2022-06-27 14:40:00,33.12,33.16,33.07,33.16,70733.0,31.9109,31.9494,31.8627,31.9494,70733.0
2022-06-27 14:50:00,33.16,33.19,33.12,33.16,71828.0,31.9494,31.9783,31.9109,31.9494,71828.0
2022-06-27 15:00:00,33.16,33.17,32.98,33.04,60672.0,31.9494,31.959,31.776,31.8338,60672.0
2022-06-27 15:10:00,33.03,33.22,33.02,33.22,92807.0,31.8242,32.0072,31.8145,32.0072,92807.0
2022-06-27 15:20:00,33.2,33.21,33.01,33.04,71730.0,31.9879,31.9976,31.8049,31.8338,71730.0
2022-06-27 15:30:00,33.03,33.06,32.94,33.05,131676.0,31.8242,31.8531,31.7374,31.8434,131676.0
2022-06-27 15:40:00,33.05,33.25,33.04,33.19,202075.0,31.8434,32.0361,31.8338,31.9783,202075.0
2022-06-27 15:50:00,33.18,33.19,33.04,33.18,392681.0,31.9687,31.9783,31.8338,31.9687,392681.0
2022-06-28 09:30:00,35.78,36.31,35.08,35.19,1607090.0,34.4738,34.9844,33.7993,33.9053,1607090.0
2022-06-28 09:40:00,35.19,35.67,35.14,35.34,850266.0,33.9053,34.3678,33.8571,34.0498,850266.0
2022-06-28 09:50:00,35.34,35.68,35.24,35.42,401019.0,34.0498,34.3774,33.9535,34.1269,401019.0
2022-06-28 10:00:00,35.4,35.64,35.14,35.3,336769.0,34.1076,34.3389,33.8571,34.0113,336769.0
2022-06-28 10:10:00,35.3,35.89,35.26,35.65,456821.0,34.0113,34.5797,33.9727,34.3485,456821.0
2022-06-28 10:20:00,35.65,35.86,35.45,35.79,554334.0,34.3485,34.5508,34.1558,34.4834,554334.0
2022-06-28 10:30:00,35.78,36.06,35.66,35.79,623888.0,34.4738,34.7435,34.3581,34.4834,623888.0
2022-06-28 10:40:00,35.79,35.79,35.55,35.74,407187.0,34.4834,34.4834,34.2522,34.4352,407187.0
2022-06-28 10:50:00,35.74,35.94,35.74,35.92,240451.0,34.4352,34.6279,34.4352,34.6086,240451.0
2022-06-28 11:00:00,35.92,36.01,35.8,35.82,285355.0,34.6086,34.6954,34.493,34.5123,285355.0
2022-06-28 11:10:00,35.83,35.84,35.31,35.34,198545.0,34.5219,34.5316,34.0209,34.0498,198545.0
2022-06-28 11:20:00,35.33,35.34,35.11,35.16,172128.0,34.0402,34.0498,33.8282,33.8764,172128.0
2022-06-28 11:30:00,35.16,35.26,34.95,35.12,265492.0,33.8764,33.9727,33.6741,33.8379,265492.0
2022-06-28 11:40:00,35.11,35.13,34.92,35.08,189141.0,33.8282,33.8475,33.6452,33.7993,189141.0
2022-06-28 11:50:00,35.06,35.06,34.93,34.98,118646.0,33.78,33.78,33.6548,33.703,118646.0
2022-06-28 12:00:00,34.98,35.06,34.92,35.04,125232.0,33.703,33.78,33.6452,33.7608,125232.0
2022-06-28 12:10:00,35.02,35.19,34.98,35.08,117535.0,33.7415,33.9053,33.703,33.7993,117535.0
2022-06-28 12:20:00,35.07,35.21,35.06,35.2,100563.0,33.7897,33.9246,33.78,33.9149,100563.0
2022-06-28 12:30:00,35.2,35.28,35.11,35.27,92329.0,33.9149,33.992,33.8282,33.9824,92329.0
2022-06-28 12:40:00,35.28,35.63,35.27,35.54,284687.0,33.992,34.3292,33.9824,34.2425,284687.0
2022-06-28 12:50:00,35.55,35.57,35.21,35.27,156227.0,34.2522,34.2714,33.9246,33.9824,156227.0
2022-06-28 13:00:00,35.27,35.28,35.14,35.16,104189.0,33.9824,33.992,33.8571,33.8764,104189.0
2022-06-28 13:10:00,35.17,35.23,35.15,35.16,298022.0,33.886,33.9438,33.8668,33.8764,298022.0
2022-06-28 13:20:00,35.17,35.24,35.04,35.24,173805.0,33.886,33.9535,33.7608,33.9535,173805.0
2022-06-28 13:30:00,35.24,35.28,34.99,35.01,98995.0,33.9535,33.992,33.7126,33.7319,98995.0
2022-06-28 13:40:00,35.0,35.03,34.83,34.86,104135.0,33.7222,33.7511,33.5584,33.5873,104135.0
2022-06-28 13:50:00,34.87,34.89,34.81,34.82,85634.0,33.597,33.6162,33.5392,33.5488,85634.0
2022-06-28 14:00:00,34.81,34.96,34.78,34.8,88473.0,33.5392,33.6837,33.5103,33.5295,88473.0
2022-06-28 14:10:00,34.81,34.86,34.68,34.73,77530.0,33.5392,33.5873,33.4139,33.4621,77530.0
2022-06-28 14:20:00,34.73,34.78,34.68,34.77,93790.0,33.4621,33.5103,33.4139,33.5006,93790.0
2022-06-28 14:30:00,34.77,34.77,34.67,34.7,100941.0,33.5006,33.5006,33.4043,33.4332,100941.0
2022-06-28 14:40:00,34.69,34.83,34.65,34.83,78047.0,33.4236,33.5584,33.385,33.5584,78047.0
2022-06-28 14:50:00,34.84,34.88,34.62,34.63,109133.0,33.5681,33.6066,33.3561,33.3657,109133.0
2022-06-28 15:00:00,34.63,34.73,34.47,34.58,169235.0,33.3657,33.4621,33.2116,33.3176,169235.0
2022-06-28 15:10:00,34.58,34.74,34.57,34.72,120030.0,33.3176,33.4717,33.3079,33.4525,120030.0
2022-06-28 15:20:00,34.71,34.73,34.6,34.66,139019.0,33.4428,33.4621,33.3368,33.3946,139019.0
2022-06-28 15:30:00,34.66,34.74,34.63,34.71,149626.0,33.3946,33.4717,33.3657,33.4428,149626.0
2022-06-28 15:40:00,34.71,34.71,34.57,34.63,291791.0,33.4428,33.4428,33.3079,33.3657,291791.0
2022-06-28 15:50:00,34.62,34.64,34.49,34.52,545975.0,33.3561,33.3754,33.2309,33.2598,545975.0
2022-06-29 09:30:00,34.15,34.16,33.37,33.57,268992.0,32.9033,32.9129,32.1517,32.3444,268992.0
2022-06-29 09:40:00,33.55,33.99,33.48,33.96,237253.0,32.3252,32.7491,32.2577,32.7202,237253.0
2022-06-29 09:50:00,33.93,34.37,33.92,33.97,335631.0,32.6913,33.1152,32.6817,32.7298,335631.0
2022-06-29 10:00:00,33.95,34.1,33.78,34.02,277206.0,32.7106,32.8551,32.5468,32.778,277206.0
2022-06-29 10:10:00,34.04,34.19,33.67,33.73,278848.0,32.7973,32.9418,32.4408,32.4986,278848.0
2022-06-29 10:20:00,33.75,34.06,33.73,33.86,327908.0,32.5179,32.8165,32.4986,32.6239,327908.0
2022-06-29 10:30:00,33.86,34.07,33.73,33.92,285092.0,32.6239,32.8262,32.4986,32.6817,285092.0
2022-06-29 10:40:00,33.9,34.0,33.75,33.83,146175.0,32.6624,32.7587,32.5179,32.5949,146175.0
2022-06-29 10:50:00,33.82,33.86,33.63,33.7,115328.0,32.5853,32.6239,32.4022,32.4697,115328.0
2022-06-29 11:00:00,33.69,33.69,33.51,33.59,76366.0,32.4601,32.4601,32.2866,32.3637,76366.0
2022-06-29 11:10:00,33.59,33.61,33.43,33.43,98272.0,32.3637,32.383,32.2095,32.2095,98272.0
2022-06-29 11:20:00,33.44,33.57,33.36,33.53,86964.0,32.2192,32.3444,32.1421,32.3059,86964.0
2022-06-29 11:30:00,33.52,33.79,33.43,33.78,133273.0,32.2963,32.5564,32.2095,32.5468,133273.0
2022-06-29 11:40:00,33.77,33.79,33.57,33.61,140067.0,32.5371,32.5564,32.3444,32.383,140067.0
2022-06-29 11:50:00,33.6,33.81,33.57,33.72,126155.0,32.3733,32.5757,32.3444,32.489,126155.0
2022-06-29 12:00:00,33.71,33.73,33.56,33.56,75082.0,32.4793,32.4986,32.3348,32.3348,75082.0
2022-06-29 12:10:00,33.56,33.58,33.4,33.5,65694.0,32.3348,32.3541,32.1806,32.277,65694.0
2022-06-29 12:20:00,33.5,33.57,33.36,33.37,52985.0,32.277,32.3444,32.1421,32.1517,52985.0
2022-06-29 12:30:00,33.38,33.51,33.33,33.41,148540.0,32.1614,32.2866,32.1132,32.1903,148540.0
2022-06-29 12:40:00,33.41,33.43,33.24,33.26,89150.0,32.1903,32.2095,32.0265,32.0458,89150.0
2022-06-29 12:50:00,33.26,33.34,33.21,33.29,95686.0,32.0458,32.1228,31.9976,32.0747,95686.0
2022-06-29 13:00:00,33.28,33.37,33.26,33.36,146755.0,32.065,32.1517,32.0458,32.1421,146755.0
2022-06-29 13:10:00,33.37,33.41,33.2,33.23,98813.0,32.1517,32.1903,31.9879,32.0169,98813.0
2022-06-29 13:20:00,33.22,33.27,33.14,33.24,104176.0,32.0072,32.0554,31.9301,32.0265,104176.0
2022-06-29 13:30:00,33.24,33.3,33.17,33.29,90221.0,32.0265,32.0843,31.959,32.0747,90221.0
2022-06-29 13:40:00,33.29,33.36,33.23,33.25,131733.0,32.0747,32.1421,32.0169,32.0361,131733.0
2022-06-29 13:50:00,33.26,33.35,33.22,33.34,62998.0,32.0458,32.1325,32.0072,32.1228,62998.0
2022-06-29 14:00:00,33.33,33.5,33.32,33.46,149600.0,32.1132,32.277,32.1036,32.2385,149600.0
2022-06-29 14:10:00,33.46,33.58,33.45,33.5,90363.0,32.2385,32.3541,32.2288,32.277,90363.0
2022-06-29 14:20:00,33.49,33.5,33.36,33.42,61380.0,32.2674,32.277,32.1421,32.1999,61380.0
2022-06-29 14:30:00,33.41,33.42,33.33,33.37,58370.0,32.1903,32.1999,32.1132,32.1517,58370.0
2022-06-29 14:40:00,33.36,33.37,33.29,33.36,71929.0,32.1421,32.1517,32.0747,32.1421,71929.0
2022-06-29 14:50:00,33.35,33.42,33.32,33.39,72585.0,32.1325,32.1999,32.1036,32.171,72585.0
2022-06-29 15:00:00,33.39,33.46,33.33,33.43,128903.0,32.171,32.2385,32.1132,32.2095,128903.0
2022-06-29 15:10:00,33.42,33.5,33.33,33.43,139793.0,32.1999,32.277,32.1132,32.2095,139793.0
2022-06-29 15:20:00,33.43,33.62,33.43,33.61,94574.0,32.2095,32.3926,32.2095,32.383,94574.0
2022-06-29 15:30:00,33.6,33.65,33.48,33.57,154664.0,32.3733,32.4215,32.2577,32.3444,154664.0
2022-06-29 15:40:00,33.56,33.61,33.47,33.6,153265.0,32.3348,32.383,32.2481,32.3733,153265.0
2022-06-29 15:50:00,33.59,33.64,33.51,33.61,416423.0,32.3637,32.4119,32.2866,32.383,416423.0
2022-06-30 09:30:00,32.97,32.97,32.43,32.68,267366.0,31.7663,31.7663,31.2461,31.4869,267366.0
2022-06-30 09:40:00,32.63,32.91,32.6,32.66,210635.0,31.4388,31.7085,31.4099,31.4677,210635.0
2022-06-30 09:50:00,32.66,32.67,32.02,32.21,356010.0,31.4677,31.4773,30.851,31.0341,356010.0
2022-06-30 10:00:00,32.22,32.22,31.97,31.99,168556.0,31.0437,31.0437,30.8029,30.8221,168556.0
2022-06-30 10:10:00,31.99,32.51,31.98,32.48,205292.0,30.8221,31.3231,30.8125,31.2942,205292.0
2022-06-30 10:20:00,32.44,32.62,32.31,32.49,209270.0,31.2557,31.4291,31.1304,31.3039,209270.0
2022-06-30 10:30:00,32.49,32.63,32.43,32.58,150312.0,31.3039,31.4388,31.2461,31.3906,150312.0
2022-06-30 10:40:00,32.57,32.61,32.32,32.32,302728.0,31.3809,31.4195,31.1401,31.1401,302728.0
2022-06-30 10:50:00,32.32,32.66,32.27,32.58,132706.0,31.1401,31.4677,31.0919,31.3906,132706.0
2022-06-30 11:00:00,32.56,33.0,32.54,32.94,221027.0,31.3713,31.7952,31.352,31.7374,221027.0
2022-06-30 11:10:00,32.94,33.02,32.87,32.95,94946.0,31.7374,31.8145,31.67,31.7471,94946.0
2022-06-30 11:20:00,32.94,33.25,32.94,33.14,167687.0,31.7374,32.0361,31.7374,31.9301,167687.0
2022-06-30 11:30:00,33.15,33.35,33.08,33.35,383252.0,31.9398,32.1325,31.8723,32.1325,383252.0
2022-06-30 11:40:00,33.33,33.67,33.31,33.6,497504.0,32.1132,32.4408,32.0939,32.3733,497504.0
2022-06-30 11:50:00,33.59,33.71,33.55,33.7,214226.0,32.3637,32.4793,32.3252,32.4697,214226.0
2022-06-30 12:00:00,33.69,33.69,33.5,33.57,81608.0,32.4601,32.4601,32.277,32.3444,81608.0
2022-06-30 12:10:00,33.55,33.67,33.48,33.64,95261.0,32.3252,32.4408,32.2577,32.4119,95261.0
2022-06-30 12:20:00,33.64,34.03,33.61,34.03,160078.0,32.4119,32.7876,32.383,32.7876,160078.0
2022-06-30 12:30:00,34.05,34.12,33.92,33.93,93307.0,32.8069,32.8744,32.6817,32.6913,93307.0
2022-06-30 12:40:00,33.94,33.99,33.82,33.9,111387.0,32.7009,32.7491,32.5853,32.6624,111387.0
2022-06-30 12:50:00,33.91,34.26,33.87,34.22,856676.0,32.672,33.0092,32.6335,32.9707,856676.0
2022-06-30 13:00:00,34.23,34.42,34.21,34.4,433885.0,32.9803,33.1634,32.9611,33.1441,433885.0
2022-06-30 13:10:00,34.4,34.43,33.96,34.06,415978.0,33.1441,33.173,32.7202,32.8165,415978.0
2022-06-30 13:20:00,34.06,34.18,33.96,34.06,107250.0,32.8165,32.9322,32.7202,32.8165,107250.0
2022-06-30 13:30:00,34.05,34.15,34.0,34.14,74219.0,32.8069,32.9033,32.7587,32.8936,74219.0
2022-06-30 13:40:00,34.14,34.18,33.94,34.15,86238.0,32.8936,32.9322,32.7009,32.9033,86238.0
2022-06-30 13:50:00,34.14,34.18,33.96,33.99,100808.0,32.8936,32.9322,32.7202,32.7491,100808.0
2022-06-30 14:00:00,34.0,34.05,33.89,33.91,85383.0,32.7587,32.8069,32.6528,32.672,85383.0
2022-06-30 14:10:00,33.91,34.0,33.89,33.94,73778.0,32.672,32.7587,32.6528,32.7009,73778.0
2022-06-30 14:20:00,33.95,33.97,33.75,33.86,170793.0,32.7106,32.7298,32.5179,32.6239,170793.0
2022-06-30 14:30:00,33.86,33.87,33.76,33.8,98747.0,32.6239,32.6335,32.5275,32.566,98747.0
2022-06-30 14:40:00,33.8,33.8,33.68,33.74,182922.0,32.566,32.566,32.4504,32.5082,182922.0
2022-06-30 14:50:00,33.73,33.73,33.62,33.66,114832.0,32.4986,32.4986,32.3926,32.4312,114832.0
2022-06-30 15:00:00,33.66,33.79,33.64,33.65,167291.0,32.4312,32.5564,32.4119,32.4215,167291.0
2022-06-30 15:10:00,33.64,33.75,33.6,33.64,182457.0,32.4119,32.5179,32.3733,32.4119,182457.0
2022-06-30 15:20:00,33.63,33.77,33.63,33.69,151127.0,32.4022,32.5371,32.4022,32.4601,151127.0
2022-06-30 15:30:00,33.68,33.78,33.66,33.68,135251.0,32.4504,32.5468,32.4312,32.4504,135251.0
2022-06-30 15:40:00,33.67,33.7,33.53,33.55,224299.0,32.4408,32.4697,32.3059,32.3252,224299.0
2022-06-30 15:50:00,33.54,33.63,33.41,33.61,515498.0,32.3155,32.4022,32.1903,32.383,515498.0
2022-07-01 09:30:00,33.75,34.22,33.66,33.73,191107.0,32.5179,32.9707,32.4312,32.4986,191107.0
2022-07-01 09:40:00,33.74,34.37,33.72,34.25,138330.0,32.5082,33.1152,32.489,32.9996,138330.0
2022-07-01 09:50:00,34.27,34.5,34.17,34.38,156452.0,33.0189,33.2405,32.9225,33.1249,156452.0
2022-07-01 10:00:00,34.37,34.45,34.08,34.25,105561.0,33.1152,33.1923,32.8358,32.9996,105561.0
2022-07-01 10:10:00,34.25,34.26,34.02,34.19,73263.0,32.9996,33.0092,32.778,32.9418,73263.0
2022-07-01 10:20:00,34.18,34.26,33.91,33.92,125699.0,32.9322,33.0092,32.672,32.6817,125699.0
2022-07-01 10:30:00,33.91,33.93,33.57,33.6,123519.0,32.672,32.6913,32.3444,32.3733,123519.0
2022-07-01 10:40:00,33.61,33.92,33.53,33.81,86115.0,32.383,32.6817,32.3059,32.5757,86115.0
2022-07-01 10:50:00,33.83,33.9,33.7,33.81,45074.0,32.5949,32.6624,32.4697,32.5757,45074.0
2022-07-01 11:00:00,33.79,34.1,33.77,34.06,87470.0,32.5564,32.8551,32.5371,32.8165,87470.0
2022-07-01 11:10:00,34.04,34.16,33.9,34.1,202923.0,32.7973,32.9129,32.6624,32.8551,202923.0
2022-07-01 11:20:00,34.07,34.11,33.89,33.94,93376.0,32.8262,32.8647,32.6528,32.7009,93376.0
2022-07-01 11:30:00,33.94,34.04,33.91,33.98,79363.0,32.7009,32.7973,32.672,32.7395,79363.0
2022-07-01 11:40:00,33.96,34.08,33.95,34.0,64143.0,32.7202,32.8358,32.7106,32.7587,64143.0
2022-07-01 11:50:00,34.0,34.0,33.91,34.0,50991.0,32.7587,32.7587,32.672,32.7587,50991.0
2022-07-01 12:00:00,34.01,34.11,33.99,34.09,57024.0,32.7684,32.8647,32.7491,32.8455,57024.0
2022-07-01 12:10:00,34.09,34.34,34.05,34.32,100440.0,32.8455,33.0863,32.8069,33.0671,100440.0
2022-07-01 12:20:00,34.3,34.3,34.21,34.25,48453.0,33.0478,33.0478,32.9611,32.9996,48453.0
2022-07-01 12:30:00,34.26,34.28,34.13,34.21,87200.0,33.0092,33.0285,32.884,32.9611,87200.0
2022-07-01 12:40:00,34.21,34.31,34.21,34.28,81122.0,32.9611,33.0574,32.9611,33.0285,81122.0
2022-07-01 12:50:00,34.29,34.37,34.24,34.26,52969.0,33.0382,33.1152,32.99,33.0092,52969.0
2022-07-01 13:00:00,34.25,34.33,34.24,34.33,40657.0,32.9996,33.0767,32.99,33.0767,40657.0
2022-07-01 13:10:00,34.32,34.54,34.31,34.54,52355.0,33.0671,33.279,33.0574,33.279,52355.0
2022-07-01 13:20:00,34.51,34.76,34.51,34.76,82243.0,33.2501,33.491,33.2501,33.491,82243.0
2022-07-01 13:30:00,34.77,34.85,34.66,34.76,108379.0,33.5006,33.5777,33.3946,33.491,108379.0
2022-07-01 13:40:00,34.76,34.8,34.7,34.74,77658.0,33.491,33.5295,33.4332,33.4717,77658.0
2022-07-01 13:50:00,34.74,34.85,34.72,34.85,65205.0,33.4717,33.5777,33.4525,33.5777,65205.0
2022-07-01 14:00:00,34.84,34.89,34.78,34.83,82921.0,33.5681,33.6162,33.5103,33.5584,82921.0
2022-07-01 14:10:00,34.83,34.97,34.81,34.94,139749.0,33.5584,33.6933,33.5392,33.6644,139749.0
2022-07-01 14:20:00,34.97,35.11,34.93,35.02,167338.0,33.6933,33.8282,33.6548,33.7415,167338.0
2022-07-01 14:30:00,35.02,35.12,35.02,35.09,104949.0,33.7415,33.8379,33.7415,33.8089,104949.0
2022-07-01 14:40:00,35.07,35.14,35.04,35.08,128121.0,33.7897,33.8571,33.7608,33.7993,128121.0
2022-07-01 14:50:00,35.09,35.13,34.95,35.04,86779.0,33.8089,33.8475,33.6741,33.7608,86779.0
2022-07-01 15:00:00,35.04,35.08,34.94,35.04,106680.0,33.7608,33.7993,33.6644,33.7608,106680.0
2022-07-01 15:10:00,35.04,35.1,35.02,35.04,78817.0,33.7608,33.8186,33.7415,33.7608,78817.0
2022-07-01 15:20:00,35.04,35.1,34.97,35.08,109772.0,33.7608,33.8186,33.6933,33.7993,109772.0
2022-07-01 15:30:00,35.08,35.26,35.07,35.24,178881.0,33.7993,33.9727,33.7897,33.9535,178881.0
2022-07-01 15:40:00,35.23,35.38,35.23,35.37,278130.0,33.9438,34.0884,33.9438,34.0787,278130.0
2022-07-01 15:50:00,35.36,35.38,35.21,35.3,726220.0,34.0691,34.0884,33.9246,34.0113,726220.0
2022-07-05 09:30:00,34.25,34.3,33.89,34.01,478989.0,32.9996,33.0478,32.6528,32.7684,478989.0
2022-07-05 09:40:00,34.02,34.47,33.9,34.36,178838.0,32.778,33.2116,32.6624,33.1056,178838.0
2022-07-05 09:50:00,34.35,34.44,33.95,34.19,247038.0,33.096,33.1827,32.7106,32.9418,247038.0
2022-07-05 10:00:00,34.2,34.44,33.98,34.17,128320.0,32.9514,33.1827,32.7395,32.9225,128320.0
2022-07-05 10:10:00,34.18,34.47,34.14,34.32,108060.0,32.9322,33.2116,32.8936,33.0671,108060.0
2022-07-05 10:20:00,34.29,34.35,34.17,34.27,127236.0,33.0382,33.096,32.9225,33.0189,127236.0
2022-07-05 10:30:00,34.28,34.76,34.21,34.68,105682.0,33.0285,33.491,32.9611,33.4139,105682.0
2022-07-05 10:40:00,34.69,34.72,34.24,34.26,72170.0,33.4236,33.4525,32.99,33.0092,72170.0
2022-07-05 10:50:00,34.25,34.32,34.18,34.29,76748.0,32.9996,33.0671,32.9322,33.0382,76748.0
2022-07-05 11:00:00,34.29,34.37,34.19,34.27,112678.0,33.0382,33.1152,32.9418,33.0189,112678.0
2022-07-05 11:10:00,34.27,34.27,34.13,34.19,127255.0,33.0189,33.0189,32.884,32.9418,127255.0
2022-07-05 11:20:00,34.19,34.28,34.1,34.1,121877.0,32.9418,33.0285,32.8551,32.8551,121877.0
2022-07-05 11:30:00,34.09,34.19,34.04,34.05,227270.0,32.8455,32.9418,32.7973,32.8069,227270.0
2022-07-05 11:40:00,34.05,34.32,34.05,34.3,175772.0,32.8069,33.0671,32.8069,33.0478,175772.0
2022-07-05 11:50:00,34.31,34.47,34.31,34.39,79271.0,33.0574,33.2116,33.0574,33.1345,79271.0
2022-07-05 12:00:00,34.4,34.48,34.3,34.43,102342.0,33.1441,33.2212,33.0478,33.173,102342.0
2022-07-05 12:10:00,34.44,34.56,34.38,34.48,131901.0,33.1827,33.2983,33.1249,33.2212,131901.0
2022-07-05 12:20:00,34.47,34.62,34.45,34.54,74352.0,33.2116,33.3561,33.1923,33.279,74352.0
2022-07-05 12:30:00,34.54,34.56,34.46,34.48,49667.0,33.279,33.2983,33.2019,33.2212,49667.0
2022-07-05 12:40:00,34.48,34.49,34.2,34.25,109607.0,33.2212,33.2309,32.9514,32.9996,109607.0
2022-07-05 12:50:00,34.26,34.36,34.19,34.35,114127.0,33.0092,33.1056,32.9418,33.096,114127.0
2022-07-05 13:00:00,34.33,34.48,34.3,34.39,53942.0,33.0767,33.2212,33.0478,33.1345,53942.0
2022-07-05 13:10:00,34.41,34.49,34.36,34.48,87981.0,33.1538,33.2309,33.1056,33.2212,87981.0
2022-07-05 13:20:00,34.47,34.55,34.43,34.53,93760.0,33.2116,33.2887,33.173,33.2694,93760.0
2022-07-05 13:30:00,34.54,34.68,34.51,34.61,61787.0,33.279,33.4139,33.2501,33.3465,61787.0
2022-07-05 13:40:00,34.62,34.7,34.48,34.51,87916.0,33.3561,33.4332,33.2212,33.2501,87916.0
2022-07-05 13:50:00,34.52,34.58,34.51,34.55,52207.0,33.2598,33.3176,33.2501,33.2887,52207.0
2022-07-05 14:00:00,34.55,34.63,34.46,34.5,102371.0,33.2887,33.3657,33.2019,33.2405,102371.0
2022-07-05 14:10:00,34.5,34.53,34.36,34.42,89454.0,33.2405,33.2694,33.1056,33.1634,89454.0
2022-07-05 14:20:00,34.42,34.48,34.38,34.45,64852.0,33.1634,33.2212,33.1249,33.1923,64852.0
2022-07-05 14:30:00,34.46,34.61,34.46,34.61,58711.0,33.2019,33.3465,33.2019,33.3465,58711.0
2022-07-05 14:40:00,34.6,34.62,34.48,34.5,45055.0,33.3368,33.3561,33.2212,33.2405,45055.0
2022-07-05 14:50:00,34.5,34.51,34.42,34.46,54457.0,33.2405,33.2501,33.1634,33.2019,54457.0
2022-07-05 15:00:00,34.46,34.57,34.38,34.55,104438.0,33.2019,33.3079,33.1249,33.2887,104438.0
2022-07-05 15:10:00,34.54,34.57,34.44,34.46,79020.0,33.279,33.3079,33.1827,33.2019,79020.0
2022-07-05 15:20:00,34.47,34.65,34.47,34.64,93061.0,33.2116,33.385,33.2116,33.3754,93061.0
2022-07-05 15:30:00,34.64,34.74,34.61,34.67,120296.0,33.3754,33.4717,33.3465,33.4043,120296.0
2022-07-05 15:40:00,34.68,34.69,34.61,34.66,134670.0,33.4139,33.4236,33.3465,33.3946,134670.0
2022-07-05 15:50:00,34.66,34.82,34.62,34.78,462555.0,33.3946,33.5488,33.3561,33.5103,462555.0
2022-07-06 09:30:00,34.49,35.03,34.32,34.55,280588.0,33.2309,33.7511,33.0671,33.2887,280588.0
2022-07-06 09:40:00,34.54,34.8,34.48,34.5,135306.0,33.279,33.5295,33.2212,33.2405,135306.0
2022-07-06 09:50:00,34.51,34.88,34.46,34.8,111917.0,33.2501,33.6066,33.2019,33.5295,111917.0
2022-07-06 10:00:00,34.76,35.07,34.64,34.98,185375.0,33.491,33.7897,33.3754,33.703,185375.0
2022-07-06 10:10:00,34.98,34.99,34.6,34.69,274479.0,33.703,33.7126,33.3368,33.4236,274479.0
2022-07-06 10:20:00,34.69,34.98,34.66,34.84,151777.0,33.4236,33.703,33.3946,33.5681,151777.0
2022-07-06 10:30:00,34.85,34.88,34.67,34.8,121412.0,33.5777,33.6066,33.4043,33.5295,121412.0
2022-07-06 10:40:00,34.79,35.0,34.72,34.84,74889.0,33.5199,33.7222,33.4525,33.5681,74889.0
2022-07-06 10:50:00,34.82,34.92,34.71,34.76,116915.0,33.5488,33.6452,33.4428,33.491,116915.0
2022-07-06 11:00:00,34.76,34.76,34.53,34.63,203617.0,33.491,33.491,33.2694,33.3657,203617.0
2022-07-06 11:10:00,34.62,34.7,34.53,34.56,126346.0,33.3561,33.4332,33.2694,33.2983,126346.0
2022-07-06 11:20:00,34.58,34.66,34.4,34.54,224548.0,33.3176,33.3946,33.1441,33.279,224548.0
2022-07-06 11:30:00,34.53,34.58,34.42,34.53,171585.0,33.2694,33.3176,33.1634,33.2694,171585.0
2022-07-06 11:40:00,34.52,34.65,34.49,34.55,53808.0,33.2598,33.385,33.2309,33.2887,53808.0
2022-07-06 11:50:00,34.57,34.62,34.48,34.6,129632.0,33.3079,33.3561,33.2212,33.3368,129632.0
2022-07-06 12:00:00,34.6,34.65,34.51,34.6,75187.0,33.3368,33.385,33.2501,33.3368,75187.0
2022-07-06 12:10:00,34.58,34.68,34.57,34.59,52093.0,33.3176,33.4139,33.3079,33.3272,52093.0
2022-07-06 12:20:00,34.59,34.61,34.47,34.54,64419.0,33.3272,33.3465,33.2116,33.279,64419.0
2022-07-06 12:30:00,34.54,34.59,34.48,34.55,58189.0,33.279,33.3272,33.2212,33.2887,58189.0
2022-07-06 12:40:00,34.56,34.58,34.5,34.52,71697.0,33.2983,33.3176,33.2405,33.2598,71697.0
2022-07-06 12:50:00,34.51,34.58,34.46,34.56,77349.0,33.2501,33.3176,33.2019,33.2983,77349.0
2022-07-06 13:00:00,34.56,34.64,34.55,34.57,44804.0,33.2983,33.3754,33.2887,33.3079,44804.0
2022-07-06 13:10:00,34.57,34.58,34.49,34.53,59716.0,33.3079,33.3176,33.2309,33.2694,59716.0
2022-07-06 13:20:00,34.53,34.59,34.52,34.54,67618.0,33.2694,33.3272,33.2598,33.279,67618.0
2022-07-06 13:30:00,34.54,34.62,34.53,34.6,54596.0,33.279,33.3561,33.2694,33.3368,54596.0
2022-07-06 13:40:00,34.6,34.62,34.54,34.58,42179.0,33.3368,33.3561,33.279,33.3176,42179.0
2022-07-06 13:50:00,34.58,34.63,34.53,34.59,35947.0,33.3176,33.3657,33.2694,33.3272,35947.0
2022-07-06 14:00:00,34.59,34.79,34.5,34.6,89843.0,33.3272,33.5199,33.2405,33.3368,89843.0
2022-07-06 14:10:00,34.6,34.64,34.44,34.49,139923.0,33.3368,33.3754,33.1827,33.2309,139923.0
2022-07-06 14:20:00,34.48,34.78,34.48,34.76,354573.0,33.2212,33.5103,33.2212,33.491,354573.0
2022-07-06 14:30:00,34.78,34.94,34.72,34.83,132143.0,33.5103,33.6644,33.4525,33.5584,132143.0
2022-07-06 14:40:00,34.82,34.98,34.77,34.77,109188.0,33.5488,33.703,33.5006,33.5006,109188.0
2022-07-06 14:50:00,34.77,34.79,34.62,34.73,382288.0,33.5006,33.5199,33.3561,33.4621,382288.0
2022-07-06 15:00:00,34.74,34.75,34.61,34.72,99211.0,33.4717,33.4814,33.3465,33.4525,99211.0
2022-07-06 15:10:00,34.72,34.85,34.68,34.8,262143.0,33.4525,33.5777,33.4139,33.5295,262143.0
2022-07-06 15:20:00,34.81,34.95,34.8,34.9,109360.0,33.5392,33.6741,33.5295,33.6259,109360.0
2022-07-06 15:30:00,34.9,34.97,34.86,34.86,72322.0,33.6259,33.6933,33.5873,33.5873,72322.0
2022-07-06 15:40:00,34.85,34.86,34.64,34.68,355154.0,33.5777,33.5873,33.3754,33.4139,355154.0
2022-07-06 15:50:00,34.69,34.73,34.63,34.7,331083.0,33.4236,33.4621,33.3657,33.4332,331083.0
2022-07-07 09:30:00,35.1,35.64,35.0,35.45,278812.0,33.8186,34.3389,33.7222,34.1558,278812.0
2022-07-07 09:40:00,35.47,35.97,35.4,35.79,182585.0,34.1751,34.6568,34.1076,34.4834,182585.0
2022-07-07 09:50:00,35.79,35.89,35.53,35.59,155594.0,34.4834,34.5797,34.2329,34.2907,155594.0
2022-07-07 10:00:00,35.58,35.58,35.28,35.52,143708.0,34.2811,34.2811,33.992,34.2232,143708.0
2022-07-07 10:10:00,35.54,35.68,35.15,35.15,390188.0,34.2425,34.3774,33.8668,33.8668,390188.0
2022-07-07 10:20:00,35.16,35.17,34.98,35.14,203994.0,33.8764,33.886,33.703,33.8571,203994.0
2022-07-07 10:30:00,35.14,35.37,35.04,35.16,120710.0,33.8571,34.0787,33.7608,33.8764,120710.0
2022-07-07 10:40:00,35.18,35.27,35.11,35.22,99757.0,33.8957,33.9824,33.8282,33.9342,99757.0
2022-07-07 10:50:00,35.23,35.41,35.19,35.22,61026.0,33.9438,34.1173,33.9053,33.9342,61026.0
2022-07-07 11:00:00,35.24,35.25,35.11,35.11,43439.0,33.9535,33.9631,33.8282,33.8282,43439.0
2022-07-07 11:10:00,35.1,35.1,34.95,34.95,57575.0,33.8186,33.8186,33.6741,33.6741,57575.0
2022-07-07 11:20:00,34.95,34.99,34.86,34.96,73915.0,33.6741,33.7126,33.5873,33.6837,73915.0
2022-07-07 11:30:00,34.95,34.96,34.86,34.91,148411.0,33.6741,33.6837,33.5873,33.6355,148411.0
2022-07-07 11:40:00,34.9,35.01,34.83,34.87,145194.0,33.6259,33.7319,33.5584,33.597,145194.0
2022-07-07 11:50:00,34.87,34.89,34.73,34.89,246046.0,33.597,33.6162,33.4621,33.6162,246046.0
2022-07-07 12:00:00,34.87,34.88,34.73,34.79,103817.0,33.597,33.6066,33.4621,33.5199,103817.0
2022-07-07 12:10:00,34.79,34.85,34.7,34.76,120887.0,33.5199,33.5777,33.4332,33.491,120887.0
2022-07-07 12:20:00,34.77,34.87,34.72,34.85,127372.0,33.5006,33.597,33.4525,33.5777,127372.0
2022-07-07 12:30:00,34.86,34.94,34.83,34.84,116230.0,33.5873,33.6644,33.5584,33.5681,116230.0
2022-07-07 12:40:00,34.85,34.86,34.71,34.71,71008.0,33.5777,33.5873,33.4428,33.4428,71008.0
2022-07-07 12:50:00,34.72,34.83,34.7,34.8,75138.0,33.4525,33.5584,33.4332,33.5295,75138.0
2022-07-07 13:00:00,34.8,34.86,34.75,34.83,85617.0,33.5295,33.5873,33.4814,33.5584,85617.0
2022-07-07 13:10:00,34.83,34.84,34.76,34.78,79049.0,33.5584,33.5681,33.491,33.5103,79049.0
2022-07-07 13:20:00,34.79,34.87,34.78,34.82,40286.0,33.5199,33.597,33.5103,33.5488,40286.0
2022-07-07 13:30:00,34.82,34.93,34.81,34.92,56337.0,33.5488,33.6548,33.5392,33.6452,56337.0
2022-07-07 13:40:00,34.91,34.98,34.91,34.92,76782.0,33.6355,33.703,33.6355,33.6452,76782.0
2022-07-07 13:50:00,34.93,35.09,34.9,35.08,74906.0,33.6548,33.8089,33.6259,33.7993,74906.0
2022-07-07 14:00:00,35.07,35.21,35.06,35.2,69945.0,33.7897,33.9246,33.78,33.9149,69945.0
2022-07-07 14:10:00,35.21,35.27,35.16,35.2,92184.0,33.9246,33.9824,33.8764,33.9149,92184.0
2022-07-07 14:20:00,35.19,35.23,35.16,35.2,48658.0,33.9053,33.9438,33.8764,33.9149,48658.0
2022-07-07 14:30:00,35.19,35.23,35.16,35.18,57540.0,33.9053,33.9438,33.8764,33.8957,57540.0
2022-07-07 14:40:00,35.18,35.18,35.07,35.11,45952.0,33.8957,33.8957,33.7897,33.8282,45952.0
2022-07-07 14:50:00,35.11,35.17,35.06,35.15,61368.0,33.8282,33.886,33.78,33.8668,61368.0
2022-07-07 15:00:00,35.15,35.28,35.13,35.25,97191.0,33.8668,33.992,33.8475,33.9631,97191.0
2022-07-07 15:10:00,35.25,35.34,35.23,35.29,112658.0,33.9631,34.0498,33.9438,34.0016,112658.0
2022-07-07 15:20:00,35.29,35.29,35.21,35.22,101454.0,34.0016,34.0016,33.9246,33.9342,101454.0
2022-07-07 15:30:00,35.21,35.32,35.17,35.21,172647.0,33.9246,34.0306,33.886,33.9246,172647.0
2022-07-07 15:40:00,35.2,35.28,35.19,35.26,216534.0,33.9149,33.992,33.9053,33.9727,216534.0
2022-07-07 15:50:00,35.26,35.35,35.22,35.33,472364.0,33.9727,34.0595,33.9342,34.0402,472364.0
2022-07-08 09:30:00,35.2,35.25,34.84,34.98,114004.0,33.9149,33.9631,33.5681,33.703,114004.0
2022-07-08 09:40:00,34.96,35.06,34.73,34.75,132891.0,33.6837,33.78,33.4621,33.4814,132891.0
2022-07-08 09:50:00,34.75,34.84,34.52,34.74,206900.0,33.4814,33.5681,33.2598,33.4717,206900.0
2022-07-08 10:00:00,34.76,34.86,34.62,34.69,130799.0,33.491,33.5873,33.3561,33.4236,130799.0
2022-07-08 10:10:00,34.68,34.86,34.61,34.72,135410.0,33.4139,33.5873,33.3465,33.4525,135410.0
2022-07-08 10:20:00,34.71,35.0,34.69,34.88,90735.0,33.4428,33.7222,33.4236,33.6066,90735.0
2022-07-08 10:30:00,34.9,35.06,34.85,35.03,70193.0,33.6259,33.78,33.5777,33.7511,70193.0
2022-07-08 10:40:00,35.02,35.14,34.99,35.01,78013.0,33.7415,33.8571,33.7126,33.7319,78013.0
2022-07-08 10:50:00,35.01,35.08,34.88,34.9,98174.0,33.7319,33.7993,33.6066,33.6259,98174.0
2022-07-08 11:00:00,34.91,34.95,34.79,34.9,61690.0,33.6355,33.6741,33.5199,33.6259,61690.0
2022-07-08 11:10:00,34.89,34.9,34.74,34.77,46011.0,33.6162,33.6259,33.4717,33.5006,46011.0
2022-07-08 11:20:00,34.78,34.94,34.78,34.89,79182.0,33.5103,33.6644,33.5103,33.6162,79182.0
2022-07-08 11:30:00,34.89,34.91,34.76,34.8,83664.0,33.6162,33.6355,33.491,33.5295,83664.0
2022-07-08 11:40:00,34.79,34.79,34.59,34.68,66847.0,33.5199,33.5199,33.3272,33.4139,66847.0
2022-07-08 11:50:00,34.68,34.78,34.66,34.76,45554.0,33.4139,33.5103,33.3946,33.491,45554.0
2022-07-08 12:00:00,34.76,34.78,34.64,34.66,57830.0,33.491,33.5103,33.3754,33.3946,57830.0
2022-07-08 12:10:00,34.66,34.76,34.64,34.7,38296.0,33.3946,33.491,33.3754,33.4332,38296.0
2022-07-08 12:20:00,34.68,34.71,34.47,34.48,106129.0,33.4139,33.4428,33.2116,33.2212,106129.0
2022-07-08 12:30:00,34.48,34.55,34.38,34.39,135659.0,33.2212,33.2887,33.1249,33.1345,135659.0
2022-07-08 12:40:00,34.39,34.4,34.25,34.38,123568.0,33.1345,33.1441,32.9996,33.1249,123568.0
2022-07-08 12:50:00,34.4,34.41,34.31,34.39,96243.0,33.1441,33.1538,33.0574,33.1345,96243.0
2022-07-08 13:00:00,34.38,34.39,34.2,34.38,175503.0,33.1249,33.1345,32.9514,33.1249,175503.0
2022-07-08 13:10:00,34.38,34.41,34.26,34.32,112075.0,33.1249,33.1538,33.0092,33.0671,112075.0
2022-07-08 13:20:00,34.32,34.46,34.28,34.46,71358.0,33.0671,33.2019,33.0285,33.2019,71358.0
2022-07-08 13:30:00,34.45,34.5,34.33,34.41,88656.0,33.1923,33.2405,33.0767,33.1538,88656.0
2022-07-08 13:40:00,34.4,34.43,34.34,34.41,90586.0,33.1441,33.173,33.0863,33.1538,90586.0
2022-07-08 13:50:00,34.41,34.45,34.33,34.35,81555.0,33.1538,33.1923,33.0767,33.096,81555.0
2022-07-08 14:00:00,34.36,34.47,34.35,34.45,66792.0,33.1056,33.2116,33.096,33.1923,66792.0
2022-07-08 14:10:00,34.45,34.48,34.41,34.47,54564.0,33.1923,33.2212,33.1538,33.2116,54564.0
2022-07-08 14:20:00,34.48,34.52,34.46,34.5,58564.0,33.2212,33.2598,33.2019,33.2405,58564.0
2022-07-08 14:30:00,34.51,34.56,34.5,34.53,102340.0,33.2501,33.2983,33.2405,33.2694,102340.0
2022-07-08 14:40:00,34.53,34.56,34.48,34.48,95434.0,33.2694,33.2983,33.2212,33.2212,95434.0
2022-07-08 14:50:00,34.49,34.55,34.43,34.45,63955.0,33.2309,33.2887,33.173,33.1923,63955.0
2022-07-08 15:00:00,34.46,34.51,34.39,34.39,80055.0,33.2019,33.2501,33.1345,33.1345,80055.0
2022-07-08 15:10:00,34.39,34.5,34.39,34.47,97723.0,33.1345,33.2405,33.1345,33.2116,97723.0
2022-07-08 15:20:00,34.47,34.5,34.41,34.45,98694.0,33.2116,33.2405,33.1538,33.1923,98694.0
2022-07-08 15:30:00,34.46,34.48,34.4,34.45,148823.0,33.2019,33.2212,33.1441,33.1923,148823.0
2022-07-08 15:40:00,34.45,34.53,34.43,34.48,273802.0,33.1923,33.2694,33.173,33.2212,273802.0
2022-07-08 15:50:00,34.47,34.52,34.34,34.38,652249.0,33.2116,33.2598,33.0863,33.1249,652249.0
2022-07-11 09:30:00,32.81,33.07,31.78,31.89,1340311.0,31.6122,31.8627,30.6198,30.7258,1340311.0
2022-07-11 09:40:00,31.86,31.86,31.15,31.4,1229991.0,30.6969,30.6969,30.0128,30.2537,1229991.0
2022-07-11 09:50:00,31.4,31.78,31.3,31.47,947558.0,30.2537,30.6198,30.1573,30.3211,947558.0
2022-07-11 10:00:00,31.46,31.5,31.22,31.46,576368.0,30.3115,30.35,30.0802,30.3115,576368.0
2022-07-11 10:10:00,31.47,31.66,31.4,31.47,402992.0,30.3211,30.5042,30.2537,30.3211,402992.0
2022-07-11 10:20:00,31.47,31.55,31.19,31.2,429450.0,30.3211,30.3982,30.0513,30.061,429450.0
2022-07-11 10:30:00,31.19,31.37,31.16,31.26,407895.0,30.0513,30.2248,30.0224,30.1188,407895.0
2022-07-11 10:40:00,31.27,31.37,31.1,31.32,483260.0,30.1284,30.2248,29.9646,30.1766,483260.0
2022-07-11 10:50:00,31.32,31.37,31.13,31.19,543017.0,30.1766,30.2248,29.9935,30.0513,543017.0
2022-07-11 11:00:00,31.18,31.29,31.03,31.07,323853.0,30.0417,30.1477,29.8972,29.9357,323853.0
2022-07-11 11:10:00,31.07,31.14,30.93,31.02,330991.0,29.9357,30.0032,29.8008,29.8875,330991.0
2022-07-11 11:20:00,31.02,31.2,30.95,31.19,231905.0,29.8875,30.061,29.8201,30.0513,231905.0
2022-07-11 11:30:00,31.18,31.28,31.08,31.1,332166.0,30.0417,30.138,29.9453,29.9646,332166.0
2022-07-11 11:40:00,31.1,31.17,31.07,31.14,205345.0,29.9646,30.0321,29.9357,30.0032,205345.0
2022-07-11 11:50:00,31.14,31.14,31.04,31.05,315297.0,30.0032,30.0032,29.9068,29.9164,315297.0
2022-07-11 12:00:00,31.05,31.16,31.05,31.16,195679.0,29.9164,30.0224,29.9164,30.0224,195679.0
2022-07-11 12:10:00,31.15,31.46,31.15,31.44,275431.0,30.0128,30.3115,30.0128,30.2922,275431.0
2022-07-11 12:20:00,31.44,31.59,31.43,31.51,366187.0,30.2922,30.4367,30.2826,30.3596,366187.0
2022-07-11 12:30:00,31.51,31.76,31.49,31.72,290357.0,30.3596,30.6005,30.3404,30.562,290357.0
2022-07-11 12:40:00,31.73,31.85,31.62,31.76,258441.0,30.5716,30.6872,30.4656,30.6005,258441.0
2022-07-11 12:50:00,31.76,31.84,31.67,31.79,253870.0,30.6005,30.6776,30.5138,30.6294,253870.0
2022-07-11 13:00:00,31.79,31.85,31.74,31.77,209143.0,30.6294,30.6872,30.5812,30.6102,209143.0
2022-07-11 13:10:00,31.77,31.79,31.68,31.73,189746.0,30.6102,30.6294,30.5234,30.5716,189746.0
2022-07-11 13:20:00,31.72,31.8,31.7,31.77,134698.0,30.562,30.6391,30.5427,30.6102,134698.0
2022-07-11 13:30:00,31.78,31.9,31.76,31.89,137069.0,30.6198,30.7354,30.6005,30.7258,137069.0
2022-07-11 13:40:00,31.89,31.91,31.73,31.74,188958.0,30.7258,30.745,30.5716,30.5812,188958.0
2022-07-11 13:50:00,31.74,31.93,31.72,31.92,128887.0,30.5812,30.7643,30.562,30.7547,128887.0
2022-07-11 14:00:00,31.92,32.0,31.91,32.0,175461.0,30.7547,30.8318,30.745,30.8318,175461.0
2022-07-11 14:10:00,32.0,32.05,31.92,32.01,161392.0,30.8318,30.8799,30.7547,30.8414,161392.0
2022-07-11 14:20:00,32.01,32.12,32.0,32.11,122882.0,30.8414,30.9474,30.8318,30.9377,122882.0
2022-07-11 14:30:00,32.11,32.19,32.09,32.16,187578.0,30.9377,31.0148,30.9185,30.9859,187578.0
2022-07-11 14:40:00,32.16,32.2,32.14,32.18,87303.0,30.9859,31.0245,30.9666,31.0052,87303.0
2022-07-11 14:50:00,32.18,32.22,32.13,32.21,124270.0,31.0052,31.0437,30.957,31.0341,124270.0
2022-07-11 15:00:00,32.2,32.21,32.12,32.15,171658.0,31.0245,31.0341,30.9474,30.9763,171658.0
2022-07-11 15:10:00,32.15,32.21,32.14,32.18,207291.0,30.9763,31.0341,30.9666,31.0052,207291.0
2022-07-11 15:20:00,32.18,32.24,32.15,32.2,188708.0,31.0052,31.063,30.9763,31.0245,188708.0
2022-07-11 15:30:00,32.2,32.21,32.03,32.04,338369.0,31.0245,31.0341,30.8607,30.8703,338369.0
2022-07-11 15:40:00,32.04,32.04,31.96,32.0,490741.0,30.8703,30.8703,30.7932,30.8318,490741.0
2022-07-11 15:50:00,32.0,32.22,31.98,32.2,883185.0,30.8318,31.0437,30.8125,31.0245,883185.0
2022-07-12 09:30:00,32.04,32.42,31.92,32.23,242324.0,30.8703,31.2364,30.7547,31.0534,242324.0
2022-07-12 09:40:00,32.2,32.46,32.12,32.33,179030.0,31.0245,31.275,30.9474,31.1497,179030.0
2022-07-12 09:50:00,32.31,32.5,32.07,32.13,164746.0,31.1304,31.3135,30.8992,30.957,164746.0
2022-07-12 10:00:00,32.13,32.17,32.0,32.11,236110.0,30.957,30.9955,30.8318,30.9377,236110.0
2022-07-12 10:10:00,32.11,32.46,32.07,32.44,188721.0,30.9377,31.275,30.8992,31.2557,188721.0
2022-07-12 10:20:00,32.45,32.54,32.22,32.26,145290.0,31.2653,31.352,31.0437,31.0823,145290.0
2022-07-12 10:30:00,32.24,32.73,32.24,32.65,240989.0,31.063,31.5351,31.063,31.458,240989.0
2022-07-12 10:40:00,32.66,32.69,32.41,32.51,76794.0,31.4677,31.4966,31.2268,31.3231,76794.0
2022-07-12 10:50:00,32.5,32.76,32.42,32.71,90535.0,31.3135,31.564,31.2364,31.5158,90535.0
2022-07-12 11:00:00,32.71,32.85,32.62,32.75,118796.0,31.5158,31.6507,31.4291,31.5544,118796.0
2022-07-12 11:10:00,32.74,32.88,32.59,32.6,140638.0,31.5447,31.6796,31.4002,31.4099,140638.0
2022-07-12 11:20:00,32.6,32.7,32.55,32.64,43132.0,31.4099,31.5062,31.3617,31.4484,43132.0
2022-07-12 11:30:00,32.65,32.69,32.53,32.62,54203.0,31.458,31.4966,31.3424,31.4291,54203.0
2022-07-12 11:40:00,32.63,32.72,32.52,32.7,36320.0,31.4388,31.5255,31.3328,31.5062,36320.0
2022-07-12 11:50:00,32.7,32.75,32.57,32.65,44250.0,31.5062,31.5544,31.3809,31.458,44250.0
2022-07-12 12:00:00,32.65,32.75,32.47,32.56,179526.0,31.458,31.5544,31.2846,31.3713,179526.0
2022-07-12 12:10:00,32.55,32.79,32.54,32.76,86014.0,31.3617,31.5929,31.352,31.564,86014.0
2022-07-12 12:20:00,32.77,32.82,32.72,32.81,43929.0,31.5736,31.6218,31.5255,31.6122,43929.0
2022-07-12 12:30:00,32.83,32.84,32.75,32.81,53337.0,31.6315,31.6411,31.5544,31.6122,53337.0
2022-07-12 12:40:00,32.81,32.83,32.74,32.79,55566.0,31.6122,31.6315,31.5447,31.5929,55566.0
2022-07-12 12:50:00,32.79,32.95,32.72,32.93,63382.0,31.5929,31.7471,31.5255,31.7278,63382.0
2022-07-12 13:00:00,32.93,33.01,32.87,32.88,84272.0,31.7278,31.8049,31.67,31.6796,84272.0
2022-07-12 13:10:00,32.88,32.95,32.87,32.89,45572.0,31.6796,31.7471,31.67,31.6893,45572.0
2022-07-12 13:20:00,32.87,32.92,32.84,32.91,40222.0,31.67,31.7182,31.6411,31.7085,40222.0
2022-07-12 13:30:00,32.91,32.93,32.82,32.83,43597.0,31.7085,31.7278,31.6218,31.6315,43597.0
2022-07-12 13:40:00,32.82,32.88,32.75,32.86,50498.0,31.6218,31.6796,31.5544,31.6604,50498.0
2022-07-12 13:50:00,32.87,32.95,32.85,32.91,22827.0,31.67,31.7471,31.6507,31.7085,22827.0
2022-07-12 14:00:00,32.91,32.98,32.91,32.97,67889.0,31.7085,31.776,31.7085,31.7663,67889.0
2022-07-12 14:10:00,32.97,33.08,32.95,33.08,62572.0,31.7663,31.8723,31.7471,31.8723,62572.0
2022-07-12 14:20:00,33.08,33.14,32.99,33.14,65684.0,31.8723,31.9301,31.7856,31.9301,65684.0
2022-07-12 14:30:00,33.15,33.22,33.13,33.16,64160.0,31.9398,32.0072,31.9205,31.9494,64160.0
2022-07-12 14:40:00,33.16,33.17,33.11,33.16,63953.0,31.9494,31.959,31.9012,31.9494,63953.0
2022-07-12 14:50:00,33.16,33.16,32.98,33.02,98459.0,31.9494,31.9494,31.776,31.8145,98459.0
2022-07-12 15:00:00,33.02,33.02,32.81,32.84,105859.0,31.8145,31.8145,31.6122,31.6411,105859.0
2022-07-12 15:10:00,32.84,32.92,32.79,32.91,109247.0,31.6411,31.7182,31.5929,31.7085,109247.0
2022-07-12 15:20:00,32.91,32.92,32.81,32.87,131012.0,31.7085,31.7182,31.6122,31.67,131012.0
2022-07-12 15:30:00,32.86,32.96,32.85,32.95,187856.0,31.6604,31.7567,31.6507,31.7471,187856.0
2022-07-12 15:40:00,32.95,33.03,32.95,33.02,224464.0,31.7471,31.8242,31.7471,31.8145,224464.0
2022-07-12 15:50:00,33.01,33.25,32.99,33.25,521981.0,31.8049,32.0361,31.7856,32.0361,521981.0
2022-07-13 09:30:00,32.86,32.95,32.52,32.59,243584.0,31.6604,31.7471,31.3328,31.4002,243584.0
2022-07-13 09:40:00,32.59,33.45,32.55,33.4,185462.0,31.4002,32.2288,31.3617,32.1806,185462.0
2022-07-13 09:50:00,33.44,33.53,33.11,33.14,123111.0,32.2192,32.3059,31.9012,31.9301,123111.0
2022-07-13 10:00:00,33.12,33.24,32.94,33.1,122770.0,31.9109,32.0265,31.7374,31.8916,122770.0
2022-07-13 10:10:00,33.08,33.11,32.75,32.75,96141.0,31.8723,31.9012,31.5544,31.5544,96141.0
2022-07-13 10:20:00,32.73,33.0,32.72,32.99,145159.0,31.5351,31.7952,31.5255,31.7856,145159.0
2022-07-13 10:30:00,32.98,33.4,32.97,33.34,159403.0,31.776,32.1806,31.7663,32.1228,159403.0
2022-07-13 10:40:00,33.34,33.52,33.33,33.44,131025.0,32.1228,32.2963,32.1132,32.2192,131025.0
2022-07-13 10:50:00,33.44,33.55,33.43,33.46,67382.0,32.2192,32.3252,32.2095,32.2385,67382.0
2022-07-13 11:00:00,33.47,33.63,33.37,33.57,75075.0,32.2481,32.4022,32.1517,32.3444,75075.0
2022-07-13 11:10:00,33.55,33.61,33.46,33.5,40293.0,32.3252,32.383,32.2385,32.277,40293.0
2022-07-13 11:20:00,33.5,33.6,33.4,33.4,55512.0,32.277,32.3733,32.1806,32.1806,55512.0
2022-07-13 11:30:00,33.41,33.46,33.29,33.35,61830.0,32.1903,32.2385,32.0747,32.1325,61830.0
2022-07-13 11:40:00,33.36,33.4,33.33,33.36,57778.0,32.1421,32.1806,32.1132,32.1421,57778.0
2022-07-13 11:50:00,33.36,33.46,33.26,33.29,113137.0,32.1421,32.2385,32.0458,32.0747,113137.0
2022-07-13 12:00:00,33.28,33.33,33.23,33.28,167522.0,32.065,32.1132,32.0169,32.065,167522.0
2022-07-13 12:10:00,33.26,33.26,32.96,32.97,55812.0,32.0458,32.0458,31.7567,31.7663,55812.0
2022-07-13 12:20:00,32.98,33.16,32.94,33.14,63709.0,31.776,31.9494,31.7374,31.9301,63709.0
2022-07-13 12:30:00,33.13,33.19,33.08,33.19,33026.0,31.9205,31.9783,31.8723,31.9783,33026.0
2022-07-13 12:40:00,33.18,33.18,33.05,33.17,35682.0,31.9687,31.9687,31.8434,31.959,35682.0
2022-07-13 12:50:00,33.17,33.2,33.1,33.2,33964.0,31.959,31.9879,31.8916,31.9879,33964.0
2022-07-13 13:00:00,33.19,33.29,33.14,33.19,42565.0,31.9783,32.0747,31.9301,31.9783,42565.0
2022-07-13 13:10:00,33.18,33.28,33.1,33.12,39710.0,31.9687,32.065,31.8916,31.9109,39710.0
2022-07-13 13:20:00,33.12,33.14,33.07,33.13,26503.0,31.9109,31.9301,31.8627,31.9205,26503.0
2022-07-13 13:30:00,33.12,33.13,33.03,33.07,29963.0,31.9109,31.9205,31.8242,31.8627,29963.0
2022-07-13 13:40:00,33.08,33.2,33.07,33.18,28732.0,31.8723,31.9879,31.8627,31.9687,28732.0
2022-07-13 13:50:00,33.18,33.2,33.08,33.15,30881.0,31.9687,31.9879,31.8723,31.9398,30881.0
2022-07-13 14:00:00,33.14,33.14,32.96,33.02,54060.0,31.9301,31.9301,31.7567,31.8145,54060.0
2022-07-13 14:10:00,33.03,33.09,33.01,33.09,48192.0,31.8242,31.882,31.8049,31.882,48192.0
2022-07-13 14:20:00,33.08,33.24,33.03,33.24,53132.0,31.8723,32.0265,31.8242,32.0265,53132.0
2022-07-13 14:30:00,33.24,33.39,33.23,33.39,42451.0,32.0265,32.171,32.0169,32.171,42451.0
2022-07-13 14:40:00,33.4,33.48,33.36,33.43,62806.0,32.1806,32.2577,32.1421,32.2095,62806.0
2022-07-13 14:50:00,33.42,33.52,33.42,33.52,86199.0,32.1999,32.2963,32.1999,32.2963,86199.0
2022-07-13 15:00:00,33.52,33.52,33.35,33.38,34906.0,32.2963,32.2963,32.1325,32.1614,34906.0
2022-07-13 15:10:00,33.38,33.54,33.36,33.51,89230.0,32.1614,32.3155,32.1421,32.2866,89230.0
2022-07-13 15:20:00,33.5,33.51,33.35,33.35,65460.0,32.277,32.2866,32.1325,32.1325,65460.0
2022-07-13 15:30:00,33.35,33.38,33.25,33.33,68494.0,32.1325,32.1614,32.0361,32.1132,68494.0
2022-07-13 15:40:00,33.33,33.33,33.21,33.21,89432.0,32.1132,32.1132,31.9976,31.9976,89432.0
2022-07-13 15:50:00,33.21,33.26,33.13,33.23,465486.0,31.9976,32.0458,31.9205,32.0169,465486.0
2022-07-14 09:30:00,32.69,32.84,32.57,32.72,167172.0,31.4966,31.6411,31.3809,31.5255,167172.0
2022-07-14 09:40:00,32.74,33.35,32.73,33.22,217732.0,31.5447,32.1325,31.5351,32.0072,217732.0
2022-07-14 09:50:00,33.21,33.66,33.15,33.48,249039.0,31.9976,32.4312,31.9398,32.2577,249039.0
2022-07-14 10:00:00,33.48,33.52,33.21,33.31,154079.0,32.2577,32.2963,31.9976,32.0939,154079.0
2022-07-14 10:10:00,33.31,33.44,33.15,33.2,100709.0,32.0939,32.2192,31.9398,31.9879,100709.0
2022-07-14 10:20:00,33.2,33.45,33.18,33.45,113147.0,31.9879,32.2288,31.9687,32.2288,113147.0
2022-07-14 10:30:00,33.43,33.59,33.32,33.38,164734.0,32.2095,32.3637,32.1036,32.1614,164734.0
2022-07-14 10:40:00,33.37,33.42,33.19,33.23,107448.0,32.1517,32.1999,31.9783,32.0169,107448.0
2022-07-14 10:50:00,33.23,33.41,33.2,33.4,70907.0,32.0169,32.1903,31.9879,32.1806,70907.0
2022-07-14 11:00:00,33.41,33.53,33.31,33.45,104609.0,32.1903,32.3059,32.0939,32.2288,104609.0
2022-07-14 11:10:00,33.44,33.66,33.4,33.63,100694.0,32.2192,32.4312,32.1806,32.4022,100694.0
2022-07-14 11:20:00,33.62,33.79,33.6,33.76,170773.0,32.3926,32.5564,32.3733,32.5275,170773.0
2022-07-14 11:30:00,33.76,33.79,33.57,33.76,155641.0,32.5275,32.5564,32.3444,32.5275,155641.0
2022-07-14 11:40:00,33.76,34.03,33.76,34.0,336674.0,32.5275,32.7876,32.5275,32.7587,336674.0
2022-07-14 11:50:00,34.01,34.08,33.95,34.06,84867.0,32.7684,32.8358,32.7106,32.8165,84867.0
2022-07-14 12:00:00,34.05,34.1,33.99,34.06,45089.0,32.8069,32.8551,32.7491,32.8165,45089.0
2022-07-14 12:10:00,34.07,34.46,34.05,34.41,304714.0,32.8262,33.2019,32.8069,33.1538,304714.0
2022-07-14 12:20:00,34.42,34.42,34.15,34.15,130781.0,33.1634,33.1634,32.9033,32.9033,130781.0
2022-07-14 12:30:00,34.16,34.24,34.14,34.2,59154.0,32.9129,32.99,32.8936,32.9514,59154.0
2022-07-14 12:40:00,34.2,34.3,34.11,34.15,63712.0,32.9514,33.0478,32.8647,32.9033,63712.0
2022-07-14 12:50:00,34.14,34.19,34.08,34.13,93498.0,32.8936,32.9418,32.8358,32.884,93498.0
2022-07-14 13:00:00,34.14,34.16,34.04,34.15,69725.0,32.8936,32.9129,32.7973,32.9033,69725.0
2022-07-14 13:10:00,34.14,34.18,34.02,34.07,94332.0,32.8936,32.9322,32.778,32.8262,94332.0
2022-07-14 13:20:00,34.08,34.13,33.96,34.01,93515.0,32.8358,32.884,32.7202,32.7684,93515.0
2022-07-14 13:30:00,34.0,34.03,33.96,34.02,190368.0,32.7587,32.7876,32.7202,32.778,190368.0
2022-07-14 13:40:00,34.02,34.07,33.95,33.95,161228.0,32.778,32.8262,32.7106,32.7106,161228.0
2022-07-14 13:50:00,33.95,34.01,33.84,34.0,116627.0,32.7106,32.7684,32.6046,32.7587,116627.0
2022-07-14 14:00:00,34.0,34.05,33.96,34.05,247514.0,32.7587,32.8069,32.7202,32.8069,247514.0
2022-07-14 14:10:00,34.04,34.18,34.0,34.15,73517.0,32.7973,32.9322,32.7587,32.9033,73517.0
2022-07-14 14:20:00,34.16,34.21,34.15,34.15,145725.0,32.9129,32.9611,32.9033,32.9033,145725.0
2022-07-14 14:30:00,34.16,34.31,34.11,34.3,127405.0,32.9129,33.0574,32.8647,33.0478,127405.0
2022-07-14 14:40:00,34.3,34.31,34.17,34.19,94287.0,33.0478,33.0574,32.9225,32.9418,94287.0
2022-07-14 14:50:00,34.19,34.2,34.08,34.11,76575.0,32.9418,32.9514,32.8358,32.8647,76575.0
2022-07-14 15:00:00,34.11,34.12,33.99,34.03,78848.0,32.8647,32.8744,32.7491,32.7876,78848.0
2022-07-14 15:10:00,34.03,34.08,33.98,34.07,66916.0,32.7876,32.8358,32.7395,32.8262,66916.0
2022-07-14 15:20:00,34.08,34.25,34.04,34.25,157300.0,32.8358,32.9996,32.7973,32.9996,157300.0
2022-07-14 15:30:00,34.25,34.31,34.22,34.27,164926.0,32.9996,33.0574,32.9707,33.0189,164926.0
2022-07-14 15:40:00,34.27,34.29,34.1,34.1,229810.0,33.0189,33.0382,32.8551,32.8551,229810.0
2022-07-14 15:50:00,34.11,34.31,34.11,34.25,564157.0,32.8647,33.0574,32.8647,32.9996,564157.0
2022-07-15 09:30:00,34.71,35.26,34.53,34.61,473295.0,33.4428,33.9727,33.2694,33.3465,473295.0
2022-07-15 09:40:00,34.63,34.65,34.39,34.41,199739.0,33.3657,33.385,33.1345,33.1538,199739.0
2022-07-15 09:50:00,34.43,34.44,33.8,34.24,347546.0,33.173,33.1827,32.566,32.99,347546.0
2022-07-15 10:00:00,34.28,34.51,34.25,34.39,182286.0,33.0285,33.2501,32.9996,33.1345,182286.0
2022-07-15 10:10:00,34.38,34.49,34.3,34.48,92715.0,33.1249,33.2309,33.0478,33.2212,92715.0
2022-07-15 10:20:00,34.45,34.6,34.38,34.5,175347.0,33.1923,33.3368,33.1249,33.2405,175347.0
2022-07-15 10:30:00,34.5,34.52,34.25,34.25,201770.0,33.2405,33.2598,32.9996,32.9996,201770.0
2022-07-15 10:40:00,34.24,34.38,34.12,34.2,289670.0,32.99,33.1249,32.8744,32.9514,289670.0
2022-07-15 10:50:00,34.18,34.28,34.16,34.25,71647.0,32.9322,33.0285,32.9129,32.9996,71647.0
2022-07-15 11:00:00,34.26,34.45,34.24,34.4,97046.0,33.0092,33.1923,32.99,33.1441,97046.0
2022-07-15 11:10:00,34.4,34.45,34.35,34.43,97300.0,33.1441,33.1923,33.096,33.173,97300.0
2022-07-15 11:20:00,34.45,34.52,34.41,34.43,62746.0,33.1923,33.2598,33.1538,33.173,62746.0
2022-07-15 11:30:00,34.43,34.51,34.42,34.47,77219.0,33.173,33.2501,33.1634,33.2116,77219.0
2022-07-15 11:40:00,34.47,34.51,34.38,34.43,99222.0,33.2116,33.2501,33.1249,33.173,99222.0
2022-07-15 11:50:00,34.43,34.45,34.4,34.41,90369.0,33.173,33.1923,33.1441,33.1538,90369.0
2022-07-15 12:00:00,34.4,34.55,34.34,34.46,100635.0,33.1441,33.2887,33.0863,33.2019,100635.0
2022-07-15 12:10:00,34.46,34.48,34.35,34.38,69281.0,33.2019,33.2212,33.096,33.1249,69281.0
2022-07-15 12:20:00,34.38,34.45,34.36,34.39,74405.0,33.1249,33.1923,33.1056,33.1345,74405.0
2022-07-15 12:30:00,34.4,34.43,34.34,34.37,51395.0,33.1441,33.173,33.0863,33.1152,51395.0
2022-07-15 12:40:00,34.37,34.45,34.32,34.43,96805.0,33.1152,33.1923,33.0671,33.173,96805.0
2022-07-15 12:50:00,34.43,34.43,34.35,34.38,54857.0,33.173,33.173,33.096,33.1249,54857.0
2022-07-15 13:00:00,34.37,34.47,34.37,34.45,64526.0,33.1152,33.2116,33.1152,33.1923,64526.0
2022-07-15 13:10:00,34.44,34.5,34.44,34.48,37798.0,33.1827,33.2405,33.1827,33.2212,37798.0
2022-07-15 13:20:00,34.49,34.57,34.46,34.57,106108.0,33.2309,33.3079,33.2019,33.3079,106108.0
2022-07-15 13:30:00,34.56,34.6,34.49,34.55,56541.0,33.2983,33.3368,33.2309,33.2887,56541.0
2022-07-15 13:40:00,34.55,34.59,34.52,34.55,54703.0,33.2887,33.3272,33.2598,33.2887,54703.0
2022-07-15 13:50:00,34.55,34.61,34.49,34.59,60570.0,33.2887,33.3465,33.2309,33.3272,60570.0
2022-07-15 14:00:00,34.59,34.6,34.52,34.58,65119.0,33.3272,33.3368,33.2598,33.3176,65119.0
2022-07-15 14:10:00,34.58,34.6,34.51,34.58,46842.0,33.3176,33.3368,33.2501,33.3176,46842.0
2022-07-15 14:20:00,34.59,34.59,34.45,34.51,53046.0,33.3272,33.3272,33.1923,33.2501,53046.0
2022-07-15 14:30:00,34.51,34.59,34.49,34.57,48229.0,33.2501,33.3272,33.2309,33.3079,48229.0
2022-07-15 14:40:00,34.58,34.64,34.56,34.63,95400.0,33.3176,33.3754,33.2983,33.3657,95400.0
2022-07-15 14:50:00,34.63,34.63,34.55,34.56,59835.0,33.3657,33.3657,33.2887,33.2983,59835.0
2022-07-15 15:00:00,34.55,34.56,34.47,34.51,79379.0,33.2887,33.2983,33.2116,33.2501,79379.0
2022-07-15 15:10:00,34.51,34.58,34.46,34.55,131430.0,33.2501,33.3176,33.2019,33.2887,131430.0
2022-07-15 15:20:00,34.55,34.63,34.55,34.63,162381.0,33.2887,33.3657,33.2887,33.3657,162381.0
2022-07-15 15:30:00,34.63,34.64,34.53,34.55,153860.0,33.3657,33.3754,33.2694,33.2887,153860.0
2022-07-15 15:40:00,34.55,34.56,34.48,34.52,173884.0,33.2887,33.2983,33.2212,33.2598,173884.0
2022-07-15 15:50:00,34.52,34.61,34.48,34.53,830382.0,33.2598,33.3465,33.2212,33.2694,830382.0
2022-07-18 09:30:00,34.92,35.44,34.87,35.22,313674.0,33.6452,34.1462,33.597,33.9342,313674.0
2022-07-18 09:40:00,35.18,35.53,35.08,35.4,358635.0,33.8957,34.2329,33.7993,34.1076,358635.0
2022-07-18 09:50:00,35.41,35.51,35.28,35.35,282881.0,34.1173,34.2136,33.992,34.0595,282881.0
2022-07-18 10:00:00,35.36,35.42,35.09,35.14,121449.0,34.0691,34.1269,33.8089,33.8571,121449.0
2022-07-18 10:10:00,35.15,35.19,34.98,35.13,104594.0,33.8668,33.9053,33.703,33.8475,104594.0
2022-07-18 10:20:00,35.12,35.33,35.1,35.31,96702.0,33.8379,34.0402,33.8186,34.0209,96702.0
2022-07-18 10:30:00,35.31,35.37,35.2,35.29,133148.0,34.0209,34.0787,33.9149,34.0016,133148.0
2022-07-18 10:40:00,35.29,35.31,34.79,34.8,520897.0,34.0016,34.0209,33.5199,33.5295,520897.0
2022-07-18 10:50:00,34.81,35.15,34.73,35.13,347737.0,33.5392,33.8668,33.4621,33.8475,347737.0
2022-07-18 11:00:00,35.13,35.18,35.01,35.04,123909.0,33.8475,33.8957,33.7319,33.7608,123909.0
2022-07-18 11:10:00,35.05,35.18,35.0,35.12,68125.0,33.7704,33.8957,33.7222,33.8379,68125.0
2022-07-18 11:20:00,35.12,35.13,35.08,35.09,334558.0,33.8379,33.8475,33.7993,33.8089,334558.0
2022-07-18 11:30:00,35.09,35.16,34.99,35.12,354837.0,33.8089,33.8764,33.7126,33.8379,354837.0
2022-07-18 11:40:00,35.12,35.18,35.1,35.15,51737.0,33.8379,33.8957,33.8186,33.8668,51737.0
2022-07-18 11:50:00,35.15,35.35,35.12,35.32,405873.0,33.8668,34.0595,33.8379,34.0306,405873.0
2022-07-18 12:00:00,35.32,35.35,35.22,35.24,91625.0,34.0306,34.0595,33.9342,33.9535,91625.0
2022-07-18 12:10:00,35.24,35.36,35.24,35.34,48087.0,33.9535,34.0691,33.9535,34.0498,48087.0
2022-07-18 12:20:00,35.33,35.36,35.28,35.3,68171.0,34.0402,34.0691,33.992,34.0113,68171.0
2022-07-18 12:30:00,35.29,35.32,35.06,35.22,157655.0,34.0016,34.0306,33.78,33.9342,157655.0
2022-07-18 12:40:00,35.21,35.3,35.2,35.2,45386.0,33.9246,34.0113,33.9149,33.9149,45386.0
2022-07-18 12:50:00,35.2,35.26,35.08,35.15,55071.0,33.9149,33.9727,33.7993,33.8668,55071.0
2022-07-18 13:00:00,35.17,35.29,35.17,35.27,52702.0,33.886,34.0016,33.886,33.9824,52702.0
2022-07-18 13:10:00,35.25,35.32,35.22,35.26,26003.0,33.9631,34.0306,33.9342,33.9727,26003.0
2022-07-18 13:20:00,35.26,35.31,35.25,35.3,147675.0,33.9727,34.0209,33.9631,34.0113,147675.0
2022-07-18 13:30:00,35.31,35.32,35.13,35.14,71965.0,34.0209,34.0306,33.8475,33.8571,71965.0
2022-07-18 13:40:00,35.15,35.18,34.98,35.0,95747.0,33.8668,33.8957,33.703,33.7222,95747.0
2022-07-18 13:50:00,35.0,35.01,34.74,34.8,350031.0,33.7222,33.7319,33.4717,33.5295,350031.0
2022-07-18 14:00:00,34.79,34.89,34.75,34.82,43942.0,33.5199,33.6162,33.4814,33.5488,43942.0
2022-07-18 14:10:00,34.81,34.92,34.77,34.89,53185.0,33.5392,33.6452,33.5006,33.6162,53185.0
2022-07-18 14:20:00,34.89,34.9,34.77,34.78,32265.0,33.6162,33.6259,33.5006,33.5103,32265.0
2022-07-18 14:30:00,34.78,34.9,34.76,34.86,53978.0,33.5103,33.6259,33.491,33.5873,53978.0
2022-07-18 14:40:00,34.87,34.87,34.74,34.78,45615.0,33.597,33.597,33.4717,33.5103,45615.0
2022-07-18 14:50:00,34.78,34.78,34.65,34.75,78317.0,33.5103,33.5103,33.385,33.4814,78317.0
2022-07-18 15:00:00,34.75,34.84,34.71,34.83,59933.0,33.4814,33.5681,33.4428,33.5584,59933.0
2022-07-18 15:10:00,34.84,34.86,34.75,34.84,96313.0,33.5681,33.5873,33.4814,33.5681,96313.0
2022-07-18 15:20:00,34.84,34.94,34.83,34.85,109182.0,33.5681,33.6644,33.5584,33.5777,109182.0
2022-07-18 15:30:00,34.84,34.85,34.65,34.69,140939.0,33.5681,33.5777,33.385,33.4236,140939.0
2022-07-18 15:40:00,34.69,34.72,34.61,34.63,144829.0,33.4236,33.4525,33.3465,33.3657,144829.0
2022-07-18 15:50:00,34.6,34.72,34.59,34.66,418326.0,33.3368,33.4525,33.3272,33.3946,418326.0
2022-07-19 09:30:00,35.06,35.51,35.06,35.47,211719.0,33.78,34.2136,33.78,34.1751,211719.0
2022-07-19 09:40:00,35.47,35.49,35.17,35.26,136152.0,34.1751,34.1943,33.886,33.9727,136152.0
2022-07-19 09:50:00,35.29,35.44,35.25,35.42,98102.0,34.0016,34.1462,33.9631,34.1269,98102.0
2022-07-19 10:00:00,35.42,35.51,34.9,34.97,528890.0,34.1269,34.2136,33.6259,33.6933,528890.0
2022-07-19 10:10:00,34.97,35.3,34.9,35.28,341205.0,33.6933,34.0113,33.6259,33.992,341205.0
2022-07-19 10:20:00,35.29,35.49,35.26,35.47,162381.0,34.0016,34.1943,33.9727,34.1751,162381.0
2022-07-19 10:30:00,35.47,35.54,35.27,35.3,182742.0,34.1751,34.2425,33.9824,34.0113,182742.0
2022-07-19 10:40:00,35.31,35.46,35.27,35.43,126132.0,34.0209,34.1654,33.9824,34.1365,126132.0
2022-07-19 10:50:00,35.43,35.48,35.35,35.41,48770.0,34.1365,34.1847,34.0595,34.1173,48770.0
2022-07-19 11:00:00,35.43,35.49,35.31,35.36,54002.0,34.1365,34.1943,34.0209,34.0691,54002.0
2022-07-19 11:10:00,35.38,35.4,35.14,35.15,55378.0,34.0884,34.1076,33.8571,33.8668,55378.0
2022-07-19 11:20:00,35.16,35.23,35.12,35.21,67166.0,33.8764,33.9438,33.8379,33.9246,67166.0
2022-07-19 11:30:00,35.23,35.31,35.21,35.24,64718.0,33.9438,34.0209,33.9246,33.9535,64718.0
2022-07-19 11:40:00,35.25,35.32,35.18,35.28,67620.0,33.9631,34.0306,33.8957,33.992,67620.0
2022-07-19 11:50:00,35.28,35.33,35.24,35.31,45485.0,33.992,34.0402,33.9535,34.0209,45485.0
2022-07-19 12:00:00,35.3,35.3,35.24,35.29,41451.0,34.0113,34.0113,33.9535,34.0016,41451.0
2022-07-19 12:10:00,35.3,35.34,35.23,35.29,64069.0,34.0113,34.0498,33.9438,34.0016,64069.0
2022-07-19 12:20:00,35.28,35.31,35.25,35.26,59676.0,33.992,34.0209,33.9631,33.9727,59676.0
2022-07-19 12:30:00,35.26,35.34,35.24,35.32,93249.0,33.9727,34.0498,33.9535,34.0306,93249.0
2022-07-19 12:40:00,35.33,35.38,35.31,35.36,61076.0,34.0402,34.0884,34.0209,34.0691,61076.0
2022-07-19 12:50:00,35.35,35.38,35.25,35.33,100071.0,34.0595,34.0884,33.9631,34.0402,100071.0
2022-07-19 13:00:00,35.32,35.34,35.28,35.28,54146.0,34.0306,34.0498,33.992,33.992,54146.0
2022-07-19 13:10:00,35.27,35.3,35.2,35.22,68635.0,33.9824,34.0113,33.9149,33.9342,68635.0
2022-07-19 13:20:00,35.2,35.27,35.17,35.26,47611.0,33.9149,33.9824,33.886,33.9727,47611.0
2022-07-19 13:30:00,35.26,35.35,35.26,35.35,37055.0,33.9727,34.0595,33.9727,34.0595,37055.0
2022-07-19 13:40:00,35.35,35.46,35.34,35.45,93431.0,34.0595,34.1654,34.0498,34.1558,93431.0
2022-07-19 13:50:00,35.45,35.51,35.43,35.49,141892.0,34.1558,34.2136,34.1365,34.1943,141892.0
2022-07-19 14:00:00,35.49,35.61,35.46,35.6,109147.0,34.1943,34.31,34.1654,34.3003,109147.0
2022-07-19 14:10:00,35.59,35.63,35.5,35.51,76330.0,34.2907,34.3292,34.204,34.2136,76330.0
2022-07-19 14:20:00,35.51,35.56,35.43,35.44,53327.0,34.2136,34.2618,34.1365,34.1462,53327.0
2022-07-19 14:30:00,35.44,35.51,35.43,35.44,62609.0,34.1462,34.2136,34.1365,34.1462,62609.0
2022-07-19 14:40:00,35.46,35.51,35.41,35.45,44734.0,34.1654,34.2136,34.1173,34.1558,44734.0
2022-07-19 14:50:00,35.46,35.53,35.44,35.52,51316.0,34.1654,34.2329,34.1462,34.2232,51316.0
2022-07-19 15:00:00,35.52,35.56,35.47,35.55,84029.0,34.2232,34.2618,34.1751,34.2522,84029.0
2022-07-19 15:10:00,35.55,35.6,35.52,35.59,84609.0,34.2522,34.3003,34.2232,34.2907,84609.0
2022-07-19 15:20:00,35.59,35.59,35.51,35.55,99007.0,34.2907,34.2907,34.2136,34.2522,99007.0
2022-07-19 15:30:00,35.55,35.56,35.46,35.55,140042.0,34.2522,34.2618,34.1654,34.2522,140042.0
2022-07-19 15:40:00,35.55,35.62,35.46,35.46,236636.0,34.2522,34.3196,34.1654,34.1654,236636.0
2022-07-19 15:50:00,35.48,35.56,35.44,35.53,470198.0,34.1847,34.2618,34.1462,34.2329,470198.0
2022-07-20 09:30:00,36.11,36.66,35.99,36.58,413218.0,34.7917,35.3216,34.6761,35.2446,413218.0
2022-07-20 09:40:00,36.58,36.65,36.39,36.61,323329.0,35.2446,35.312,35.0615,35.2735,323329.0
2022-07-20 09:50:00,36.61,36.84,36.06,36.06,516871.0,35.2735,35.4951,34.7435,34.7435,516871.0
2022-07-20 10:00:00,36.08,36.45,36.04,36.44,225366.0,34.7628,35.1193,34.7243,35.1097,225366.0
2022-07-20 10:10:00,36.43,36.61,36.32,36.48,186677.0,35.1,35.2735,34.994,35.1482,186677.0
2022-07-20 10:20:00,36.46,36.66,36.43,36.66,84224.0,35.1289,35.3216,35.1,35.3216,84224.0
2022-07-20 10:30:00,36.65,36.8,36.56,36.79,89968.0,35.312,35.4565,35.2253,35.4469,89968.0
2022-07-20 10:40:00,36.78,36.83,36.6,36.78,168190.0,35.4372,35.4854,35.2638,35.4372,168190.0
2022-07-20 10:50:00,36.75,36.95,36.74,36.94,160951.0,35.4083,35.601,35.3987,35.5914,160951.0
2022-07-20 11:00:00,36.94,36.95,36.81,36.86,367556.0,35.5914,35.601,35.4662,35.5143,367556.0
2022-07-20 11:10:00,36.84,36.95,36.77,36.9,487892.0,35.4951,35.601,35.4276,35.5529,487892.0
2022-07-20 11:20:00,36.9,37.03,36.85,36.96,143457.0,35.5529,35.6781,35.5047,35.6107,143457.0
2022-07-20 11:30:00,36.97,36.97,36.86,36.91,107517.0,35.6203,35.6203,35.5143,35.5625,107517.0
2022-07-20 11:40:00,36.94,36.99,36.81,36.95,208184.0,35.5914,35.6396,35.4662,35.601,208184.0
2022-07-20 11:50:00,36.96,37.0,36.9,36.92,113976.0,35.6107,35.6492,35.5529,35.5721,113976.0
2022-07-20 12:00:00,36.92,37.08,36.91,37.02,180179.0,35.5721,35.7263,35.5625,35.6685,180179.0
2022-07-20 12:10:00,37.03,37.04,36.77,36.93,423296.0,35.6781,35.6878,35.4276,35.5818,423296.0
2022-07-20 12:20:00,36.94,36.95,36.86,36.9,151453.0,35.5914,35.601,35.5143,35.5529,151453.0
2022-07-20 12:30:00,36.91,36.96,36.85,36.88,66886.0,35.5625,35.6107,35.5047,35.5336,66886.0
2022-07-20 12:40:00,36.89,36.99,36.79,36.9,223329.0,35.5432,35.6396,35.4469,35.5529,223329.0
2022-07-20 12:50:00,36.9,37.0,36.84,36.98,95828.0,35.5529,35.6492,35.4951,35.6299,95828.0
2022-07-20 13:00:00,36.98,37.07,36.74,36.78,245764.0,35.6299,35.7167,35.3987,35.4372,245764.0
2022-07-20 13:10:00,36.77,36.77,36.66,36.74,108496.0,35.4276,35.4276,35.3216,35.3987,108496.0
2022-07-20 13:20:00,36.74,36.79,36.64,36.79,94277.0,35.3987,35.4469,35.3024,35.4469,94277.0
2022-07-20 13:30:00,36.78,36.85,36.76,36.82,52132.0,35.4372,35.5047,35.418,35.4758,52132.0
2022-07-20 13:40:00,36.82,36.95,36.76,36.83,215758.0,35.4758,35.601,35.418,35.4854,215758.0
2022-07-20 13:50:00,36.83,36.94,36.72,36.75,79335.0,35.4854,35.5914,35.3794,35.4083,79335.0
2022-07-20 14:00:00,36.74,36.82,36.69,36.75,55100.0,35.3987,35.4758,35.3505,35.4083,55100.0
2022-07-20 14:10:00,36.74,36.77,36.7,36.75,50919.0,35.3987,35.4276,35.3602,35.4083,50919.0
2022-07-20 14:20:00,36.75,36.92,36.75,36.85,71186.0,35.4083,35.5721,35.4083,35.5047,71186.0
2022-07-20 14:30:00,36.85,36.86,36.77,36.86,57790.0,35.5047,35.5143,35.4276,35.5143,57790.0
2022-07-20 14:40:00,36.87,36.98,36.82,36.96,190513.0,35.524,35.6299,35.4758,35.6107,190513.0
2022-07-20 14:50:00,36.96,36.97,36.78,36.91,115105.0,35.6107,35.6203,35.4372,35.5625,115105.0
2022-07-20 15:00:00,36.91,37.04,36.91,36.98,97337.0,35.5625,35.6878,35.5625,35.6299,97337.0
2022-07-20 15:10:00,36.98,37.07,36.93,37.07,113052.0,35.6299,35.7167,35.5818,35.7167,113052.0
2022-07-20 15:20:00,37.07,37.1,37.01,37.09,122704.0,35.7167,35.7456,35.6589,35.7359,122704.0
2022-07-20 15:30:00,37.08,37.12,36.98,37.0,188782.0,35.7263,35.7648,35.6299,35.6492,188782.0
2022-07-20 15:40:00,37.01,37.18,36.98,37.06,361382.0,35.6589,35.8226,35.6299,35.707,361382.0
2022-07-20 15:50:00,37.07,37.14,37.0,37.08,727532.0,35.7167,35.7841,35.6492,35.7263,727532.0
2022-07-21 09:30:00,37.74,38.98,37.56,38.65,1128728.0,36.3622,37.5569,36.1888,37.239,1128728.0
2022-07-21 09:40:00,38.65,39.16,38.33,38.92,579462.0,37.239,37.7304,36.9307,37.4991,579462.0
2022-07-21 09:50:00,38.95,39.45,38.64,39.44,697234.0,37.528,38.0098,37.2293,38.0001,697234.0
2022-07-21 10:00:00,39.43,39.98,39.19,39.41,786499.0,37.9905,38.5204,37.7593,37.9712,786499.0
2022-07-21 10:10:00,39.37,39.47,38.87,38.96,680723.0,37.9327,38.029,37.4509,37.5377,680723.0
2022-07-21 10:20:00,38.94,38.97,38.37,38.68,605900.0,37.5184,37.5473,36.9692,37.2679,605900.0
2022-07-21 10:30:00,38.68,38.77,38.24,38.53,649194.0,37.2679,37.3546,36.8439,37.1234,649194.0
2022-07-21 10:40:00,38.5,38.75,38.23,38.58,462950.0,37.0945,37.3353,36.8343,37.1715,462950.0
2022-07-21 10:50:00,38.59,38.79,38.39,38.77,226571.0,37.1812,37.3739,36.9885,37.3546,226571.0
2022-07-21 11:00:00,38.79,38.84,38.34,38.34,259233.0,37.3739,37.422,36.9403,36.9403,259233.0
2022-07-21 11:10:00,38.35,38.72,38.31,38.71,214082.0,36.9499,37.3064,36.9114,37.2968,214082.0
2022-07-21 11:20:00,38.73,38.99,38.61,38.97,370625.0,37.3161,37.5666,37.2004,37.5473,370625.0
2022-07-21 11:30:00,38.96,39.45,38.92,39.36,366150.0,37.5377,38.0098,37.4991,37.9231,366150.0
2022-07-21 11:40:00,39.38,39.39,39.23,39.25,253742.0,37.9423,37.952,37.7978,37.8171,253742.0
2022-07-21 11:50:00,39.25,39.39,39.21,39.31,202699.0,37.8171,37.952,37.7785,37.8749,202699.0
2022-07-21 12:00:00,39.31,39.44,39.3,39.41,156338.0,37.8749,38.0001,37.8652,37.9712,156338.0
2022-07-21 12:10:00,39.41,39.47,39.31,39.45,195706.0,37.9712,38.029,37.8749,38.0098,195706.0
2022-07-21 12:20:00,39.45,39.63,39.34,39.55,292906.0,38.0098,38.1832,37.9038,38.1061,292906.0
2022-07-21 12:30:00,39.55,39.67,39.47,39.67,200506.0,38.1061,38.2217,38.029,38.2217,200506.0
2022-07-21 12:40:00,39.67,39.71,39.47,39.51,169869.0,38.2217,38.2603,38.029,38.0676,169869.0
2022-07-21 12:50:00,39.49,39.69,39.46,39.68,132610.0,38.0483,38.241,38.0194,38.2314,132610.0
2022-07-21 13:00:00,39.69,39.7,39.53,39.57,122039.0,38.241,38.2506,38.0869,38.1254,122039.0
2022-07-21 13:10:00,39.56,39.64,39.48,39.48,145968.0,38.1158,38.1928,38.0387,38.0387,145968.0
2022-07-21 13:20:00,39.5,39.51,39.17,39.34,114751.0,38.0579,38.0676,37.74,37.9038,114751.0
2022-07-21 13:30:00,39.34,39.4,39.27,39.36,200487.0,37.9038,37.9616,37.8363,37.9231,200487.0
2022-07-21 13:40:00,39.36,39.51,39.35,39.46,158658.0,37.9231,38.0676,37.9134,38.0194,158658.0
2022-07-21 13:50:00,39.44,39.48,39.33,39.46,96245.0,38.0001,38.0387,37.8942,38.0194,96245.0
2022-07-21 14:00:00,39.47,39.53,39.41,39.52,163486.0,38.029,38.0869,37.9712,38.0772,163486.0
2022-07-21 14:10:00,39.51,39.59,39.46,39.47,125381.0,38.0676,38.1447,38.0194,38.029,125381.0
2022-07-21 14:20:00,39.47,39.65,39.45,39.62,124933.0,38.029,38.2025,38.0098,38.1736,124933.0
2022-07-21 14:30:00,39.62,39.68,39.57,39.64,144934.0,38.1736,38.2314,38.1254,38.1928,144934.0
2022-07-21 14:40:00,39.63,39.65,39.46,39.49,128758.0,38.1832,38.2025,38.0194,38.0483,128758.0
2022-07-21 14:50:00,39.49,39.6,39.47,39.59,98975.0,38.0483,38.1543,38.029,38.1447,98975.0
2022-07-21 15:00:00,39.59,39.63,39.54,39.61,133329.0,38.1447,38.1832,38.0965,38.1639,133329.0
2022-07-21 15:10:00,39.59,39.61,39.47,39.6,119051.0,38.1447,38.1639,38.029,38.1543,119051.0
2022-07-21 15:20:00,39.59,39.62,39.52,39.58,158876.0,38.1447,38.1736,38.0772,38.135,158876.0
2022-07-21 15:30:00,39.58,39.66,39.46,39.47,242320.0,38.135,38.2121,38.0194,38.029,242320.0
2022-07-21 15:40:00,39.46,39.52,39.43,39.48,409736.0,38.0194,38.0772,37.9905,38.0387,409736.0
2022-07-21 15:50:00,39.48,39.6,39.45,39.51,927960.0,38.0387,38.1543,38.0098,38.0676,927960.0
2022-07-22 09:30:00,39.41,39.65,39.08,39.47,239783.0,37.9712,38.2025,37.6533,38.029,239783.0
2022-07-22 09:40:00,39.48,39.53,38.92,39.04,206612.0,38.0387,38.0869,37.4991,37.6147,206612.0
2022-07-22 09:50:00,39.04,39.04,38.66,38.73,235118.0,37.6147,37.6147,37.2486,37.3161,235118.0
2022-07-22 10:00:00,38.75,38.95,38.7,38.92,279549.0,37.3353,37.528,37.2872,37.4991,279549.0
2022-07-22 10:10:00,38.91,39.25,38.86,39.0,220598.0,37.4895,37.8171,37.4413,37.5762,220598.0
2022-07-22 10:20:00,39.01,39.1,38.86,38.94,240194.0,37.5858,37.6726,37.4413,37.5184,240194.0
2022-07-22 10:30:00,38.92,39.04,38.74,39.01,137069.0,37.4991,37.6147,37.3257,37.5858,137069.0
2022-07-22 10:40:00,39.03,39.34,39.0,39.33,128078.0,37.6051,37.9038,37.5762,37.8942,128078.0
2022-07-22 10:50:00,39.35,39.49,39.26,39.3,131882.0,37.9134,38.0483,37.8267,37.8652,131882.0
2022-07-22 11:00:00,39.31,39.32,39.07,39.23,56858.0,37.8749,37.8845,37.6436,37.7978,56858.0
2022-07-22 11:10:00,39.22,39.4,39.19,39.27,49738.0,37.7882,37.9616,37.7593,37.8363,49738.0
2022-07-22 11:20:00,39.29,39.29,39.08,39.09,67914.0,37.8556,37.8556,37.6533,37.6629,67914.0
2022-07-22 11:30:00,39.09,39.11,38.88,38.9,105882.0,37.6629,37.6822,37.4606,37.4799,105882.0
2022-07-22 11:40:00,38.91,38.99,38.8,38.85,68220.0,37.4895,37.5666,37.3835,37.4317,68220.0
2022-07-22 11:50:00,38.86,38.95,38.83,38.95,59306.0,37.4413,37.528,37.4124,37.528,59306.0
2022-07-22 12:00:00,38.96,39.02,38.9,38.91,41580.0,37.5377,37.5955,37.4799,37.4895,41580.0
2022-07-22 12:10:00,38.91,38.92,38.74,38.9,79731.0,37.4895,37.4991,37.3257,37.4799,79731.0
2022-07-22 12:20:00,38.87,38.9,38.79,38.9,70647.0,37.4509,37.4799,37.3739,37.4799,70647.0
2022-07-22 12:30:00,38.88,39.04,38.88,38.97,43760.0,37.4606,37.6147,37.4606,37.5473,43760.0
2022-07-22 12:40:00,38.97,38.98,38.87,38.93,46347.0,37.5473,37.5569,37.4509,37.5088,46347.0
2022-07-22 12:50:00,38.95,38.97,38.89,38.9,34943.0,37.528,37.5473,37.4702,37.4799,34943.0
2022-07-22 13:00:00,38.89,38.95,38.83,38.85,46896.0,37.4702,37.528,37.4124,37.4317,46896.0
2022-07-22 13:10:00,38.87,38.89,38.79,38.81,57886.0,37.4509,37.4702,37.3739,37.3931,57886.0
2022-07-22 13:20:00,38.81,38.89,38.78,38.88,41707.0,37.3931,37.4702,37.3642,37.4606,41707.0
2022-07-22 13:30:00,38.87,38.89,38.72,38.81,85871.0,37.4509,37.4702,37.3064,37.3931,85871.0
2022-07-22 13:40:00,38.8,38.84,38.7,38.83,33767.0,37.3835,37.422,37.2872,37.4124,33767.0
2022-07-22 13:50:00,38.82,38.87,38.77,38.86,35721.0,37.4028,37.4509,37.3546,37.4413,35721.0
2022-07-22 14:00:00,38.86,38.91,38.77,38.91,69211.0,37.4413,37.4895,37.3546,37.4895,69211.0
2022-07-22 14:10:00,38.91,38.99,38.86,38.96,60973.0,37.4895,37.5666,37.4413,37.5377,60973.0
2022-07-22 14:20:00,38.96,38.97,38.88,38.92,60594.0,37.5377,37.5473,37.4606,37.4991,60594.0
2022-07-22 14:30:00,38.92,38.94,38.84,38.89,91997.0,37.4991,37.5184,37.422,37.4702,91997.0
2022-07-22 14:40:00,38.9,38.96,38.83,38.84,83880.0,37.4799,37.5377,37.4124,37.422,83880.0
2022-07-22 14:50:00,38.85,38.95,38.81,38.88,88172.0,37.4317,37.528,37.3931,37.4606,88172.0
2022-07-22 15:00:00,38.88,38.98,38.86,38.91,54017.0,37.4606,37.5569,37.4413,37.4895,54017.0
2022-07-22 15:10:00,38.91,39.04,38.89,39.0,81107.0,37.4895,37.6147,37.4702,37.5762,81107.0
2022-07-22 15:20:00,38.99,39.07,38.98,39.07,65673.0,37.5666,37.6436,37.5569,37.6436,65673.0
2022-07-22 15:30:00,39.07,39.07,38.96,38.97,103680.0,37.6436,37.6436,37.5377,37.5473,103680.0
2022-07-22 15:40:00,38.97,39.01,38.92,38.97,131218.0,37.5473,37.5858,37.4991,37.5473,131218.0
2022-07-22 15:50:00,38.97,39.0,38.9,38.99,336452.0,37.5473,37.5762,37.4799,37.5666,336452.0
2022-07-25 09:30:00,39.0,39.07,38.4,38.7,288110.0,37.5762,37.6436,36.9981,37.2872,288110.0
2022-07-25 09:40:00,38.75,39.34,38.75,39.04,96618.0,37.3353,37.9038,37.3353,37.6147,96618.0
2022-07-25 09:50:00,39.04,39.28,38.83,38.84,76708.0,37.6147,37.846,37.4124,37.422,76708.0
2022-07-25 10:00:00,38.86,38.87,38.41,38.53,97229.0,37.4413,37.4509,37.0077,37.1234,97229.0
2022-07-25 10:10:00,38.54,38.73,38.54,38.61,76894.0,37.133,37.3161,37.133,37.2004,76894.0
2022-07-25 10:20:00,38.59,38.67,38.43,38.57,99540.0,37.1812,37.2582,37.027,37.1619,99540.0
2022-07-25 10:30:00,38.57,38.78,38.53,38.69,99252.0,37.1619,37.3642,37.1234,37.2775,99252.0
2022-07-25 10:40:00,38.69,38.9,38.66,38.8,135601.0,37.2775,37.4799,37.2486,37.3835,135601.0
2022-07-25 10:50:00,38.78,38.81,38.62,38.62,65727.0,37.3642,37.3931,37.2101,37.2101,65727.0
2022-07-25 11:00:00,38.62,38.67,38.46,38.66,106291.0,37.2101,37.2582,37.0559,37.2486,106291.0
2022-07-25 11:10:00,38.66,38.77,38.64,38.73,37363.0,37.2486,37.3546,37.2293,37.3161,37363.0
2022-07-25 11:20:00,38.72,38.85,38.7,38.85,64947.0,37.3064,37.4317,37.2872,37.4317,64947.0
2022-07-25 11:30:00,38.85,38.93,38.8,38.83,48643.0,37.4317,37.5088,37.3835,37.4124,48643.0
2022-07-25 11:40:00,38.84,38.85,38.74,38.74,114361.0,37.422,37.4317,37.3257,37.3257,114361.0
2022-07-25 11:50:00,38.74,38.8,38.71,38.75,49785.0,37.3257,37.3835,37.2968,37.3353,49785.0
2022-07-25 12:00:00,38.73,38.79,38.66,38.66,71738.0,37.3161,37.3739,37.2486,37.2486,71738.0
2022-07-25 12:10:00,38.65,38.68,38.51,38.56,76442.0,37.239,37.2679,37.1041,37.1523,76442.0
2022-07-25 12:20:00,38.57,38.72,38.49,38.66,77542.0,37.1619,37.3064,37.0848,37.2486,77542.0
2022-07-25 12:30:00,38.66,38.77,38.66,38.76,36742.0,37.2486,37.3546,37.2486,37.345,36742.0
2022-07-25 12:40:00,38.76,38.82,38.74,38.79,30418.0,37.345,37.4028,37.3257,37.3739,30418.0
2022-07-25 12:50:00,38.8,38.8,38.66,38.67,43943.0,37.3835,37.3835,37.2486,37.2582,43943.0
2022-07-25 13:00:00,38.68,38.79,38.66,38.78,29458.0,37.2679,37.3739,37.2486,37.3642,29458.0
2022-07-25 13:10:00,38.78,38.8,38.7,38.71,22987.0,37.3642,37.3835,37.2872,37.2968,22987.0
2022-07-25 13:20:00,38.7,38.71,38.58,38.61,25300.0,37.2872,37.2968,37.1715,37.2004,25300.0
2022-07-25 13:30:00,38.62,38.73,38.59,38.6,32810.0,37.2101,37.3161,37.1812,37.1908,32810.0
2022-07-25 13:40:00,38.61,38.66,38.6,38.61,25512.0,37.2004,37.2486,37.1908,37.2004,25512.0
2022-07-25 13:50:00,38.63,38.65,38.59,38.62,64572.0,37.2197,37.239,37.1812,37.2101,64572.0
2022-07-25 14:00:00,38.62,38.64,38.59,38.6,21284.0,37.2101,37.2293,37.1812,37.1908,21284.0
2022-07-25 14:10:00,38.59,38.65,38.57,38.6,20072.0,37.1812,37.239,37.1619,37.1908,20072.0
2022-07-25 14:20:00,38.6,38.68,38.58,38.65,27558.0,37.1908,37.2679,37.1715,37.239,27558.0
2022-07-25 14:30:00,38.65,38.74,38.64,38.73,30245.0,37.239,37.3257,37.2293,37.3161,30245.0
2022-07-25 14:40:00,38.72,38.78,38.66,38.68,34938.0,37.3064,37.3642,37.2486,37.2679,34938.0
2022-07-25 14:50:00,38.69,38.71,38.59,38.63,33142.0,37.2775,37.2968,37.1812,37.2197,33142.0
2022-07-25 15:00:00,38.62,38.64,38.52,38.57,46526.0,37.2101,37.2293,37.1137,37.1619,46526.0
2022-07-25 15:10:00,38.56,38.62,38.52,38.61,69614.0,37.1523,37.2101,37.1137,37.2004,69614.0
2022-07-25 15:20:00,38.6,38.65,38.57,38.62,102314.0,37.1908,37.239,37.1619,37.2101,102314.0
2022-07-25 15:30:00,38.62,38.75,38.6,38.75,68510.0,37.2101,37.3353,37.1908,37.3353,68510.0
2022-07-25 15:40:00,38.76,38.84,38.72,38.81,90728.0,37.345,37.422,37.3064,37.3931,90728.0
2022-07-25 15:50:00,38.82,38.88,38.79,38.85,309913.0,37.4028,37.4606,37.3739,37.4317,309913.0
2022-07-26 09:30:00,38.8,38.8,38.2,38.34,241642.0,37.3835,37.3835,36.8054,36.9403,241642.0
2022-07-26 09:40:00,38.36,38.62,38.36,38.52,101092.0,36.9596,37.2101,36.9596,37.1137,101092.0
2022-07-26 09:50:00,38.52,38.64,38.41,38.41,118273.0,37.1137,37.2293,37.0077,37.0077,118273.0
2022-07-26 10:00:00,38.4,38.65,38.33,38.62,71958.0,36.9981,37.239,36.9307,37.2101,71958.0
2022-07-26 10:10:00,38.65,38.68,38.34,38.41,80647.0,37.239,37.2679,36.9403,37.0077,80647.0
2022-07-26 10:20:00,38.41,38.46,38.36,38.38,80237.0,37.0077,37.0559,36.9596,36.9788,80237.0
2022-07-26 10:30:00,38.41,38.52,38.26,38.48,181858.0,37.0077,37.1137,36.8632,37.0752,181858.0
2022-07-26 10:40:00,38.49,38.68,38.46,38.51,104973.0,37.0848,37.2679,37.0559,37.1041,104973.0
2022-07-26 10:50:00,38.52,38.57,38.39,38.54,75943.0,37.1137,37.1619,36.9885,37.133,75943.0
2022-07-26 11:00:00,38.54,38.61,38.23,38.27,76177.0,37.133,37.2004,36.8343,36.8729,76177.0
2022-07-26 11:10:00,38.26,38.43,38.26,38.4,42519.0,36.8632,37.027,36.8632,36.9981,42519.0
2022-07-26 11:20:00,38.39,38.43,38.25,38.29,61994.0,36.9885,37.027,36.8536,36.8921,61994.0
2022-07-26 11:30:00,38.3,38.33,38.25,38.31,56503.0,36.9018,36.9307,36.8536,36.9114,56503.0
2022-07-26 11:40:00,38.31,38.35,38.21,38.23,68955.0,36.9114,36.9499,36.815,36.8343,68955.0
2022-07-26 11:50:00,38.24,38.26,38.19,38.21,109733.0,36.8439,36.8632,36.7958,36.815,109733.0
2022-07-26 12:00:00,38.22,38.33,38.2,38.25,121868.0,36.8247,36.9307,36.8054,36.8536,121868.0
2022-07-26 12:10:00,38.25,38.37,38.21,38.37,64351.0,36.8536,36.9692,36.815,36.9692,64351.0
2022-07-26 12:20:00,38.37,38.42,38.31,38.39,45552.0,36.9692,37.0174,36.9114,36.9885,45552.0
2022-07-26 12:30:00,38.39,38.47,38.38,38.39,37224.0,36.9885,37.0656,36.9788,36.9885,37224.0
2022-07-26 12:40:00,38.38,38.43,38.31,38.43,31465.0,36.9788,37.027,36.9114,37.027,31465.0
2022-07-26 12:50:00,38.43,38.47,38.4,38.43,33475.0,37.027,37.0656,36.9981,37.027,33475.0
2022-07-26 13:00:00,38.44,38.44,38.36,38.41,56355.0,37.0366,37.0366,36.9596,37.0077,56355.0
2022-07-26 13:10:00,38.42,38.44,38.35,38.41,48176.0,37.0174,37.0366,36.9499,37.0077,48176.0
2022-07-26 13:20:00,38.41,38.48,38.38,38.45,56393.0,37.0077,37.0752,36.9788,37.0463,56393.0
2022-07-26 13:30:00,38.45,38.45,38.34,38.38,27641.0,37.0463,37.0463,36.9403,36.9788,27641.0
2022-07-26 13:40:00,38.39,38.42,38.35,38.41,31830.0,36.9885,37.0174,36.9499,37.0077,31830.0
2022-07-26 13:50:00,38.43,38.45,38.41,38.41,27579.0,37.027,37.0463,37.0077,37.0077,27579.0
2022-07-26 14:00:00,38.41,38.56,38.41,38.41,52415.0,37.0077,37.1523,37.0077,37.0077,52415.0
2022-07-26 14:10:00,38.42,38.47,38.4,38.43,48686.0,37.0174,37.0656,36.9981,37.027,48686.0
2022-07-26 14:20:00,38.42,38.46,38.39,38.44,39966.0,37.0174,37.0559,36.9885,37.0366,39966.0
2022-07-26 14:30:00,38.44,38.55,38.42,38.47,76329.0,37.0366,37.1426,37.0174,37.0656,76329.0
2022-07-26 14:40:00,38.47,38.47,38.42,38.44,64085.0,37.0656,37.0656,37.0174,37.0366,64085.0
2022-07-26 14:50:00,38.43,38.44,38.33,38.36,70263.0,37.027,37.0366,36.9307,36.9596,70263.0
2022-07-26 15:00:00,38.36,38.36,38.24,38.26,44018.0,36.9596,36.9596,36.8439,36.8632,44018.0
2022-07-26 15:10:00,38.26,38.36,38.26,38.33,72357.0,36.8632,36.9596,36.8632,36.9307,72357.0
2022-07-26 15:20:00,38.35,38.35,38.25,38.3,41166.0,36.9499,36.9499,36.8536,36.9018,41166.0
2022-07-26 15:30:00,38.3,38.35,38.28,38.32,52750.0,36.9018,36.9499,36.8825,36.921,52750.0
2022-07-26 15:40:00,38.32,38.33,38.19,38.2,121740.0,36.921,36.9307,36.7958,36.8054,121740.0
2022-07-26 15:50:00,38.21,38.35,38.19,38.21,339048.0,36.815,36.9499,36.7958,36.815,339048.0
2022-07-27 09:30:00,38.69,39.17,38.45,38.55,183926.0,37.2775,37.74,37.0463,37.1426,183926.0
2022-07-27 09:40:00,38.54,38.65,38.33,38.64,101741.0,37.133,37.239,36.9307,37.2293,101741.0
2022-07-27 09:50:00,38.63,38.76,38.46,38.48,83609.0,37.2197,37.345,37.0559,37.0752,83609.0
2022-07-27 10:00:00,38.44,38.52,38.23,38.45,146116.0,37.0366,37.1137,36.8343,37.0463,146116.0
2022-07-27 10:10:00,38.47,38.64,38.4,38.56,69313.0,37.0656,37.2293,36.9981,37.1523,69313.0
2022-07-27 10:20:00,38.56,38.56,38.26,38.32,69830.0,37.1523,37.1523,36.8632,36.921,69830.0
2022-07-27 10:30:00,38.33,38.47,38.29,38.42,73817.0,36.9307,37.0656,36.8921,37.0174,73817.0
2022-07-27 10:40:00,38.43,38.51,38.38,38.49,67704.0,37.027,37.1041,36.9788,37.0848,67704.0
2022-07-27 10:50:00,38.49,38.68,38.48,38.66,101256.0,37.0848,37.2679,37.0752,37.2486,101256.0
2022-07-27 11:00:00,38.66,38.67,38.58,38.64,108306.0,37.2486,37.2582,37.1715,37.2293,108306.0
2022-07-27 11:10:00,38.64,38.71,38.59,38.63,36497.0,37.2293,37.2968,37.1812,37.2197,36497.0
2022-07-27 11:20:00,38.63,38.65,38.49,38.49,25040.0,37.2197,37.239,37.0848,37.0848,25040.0
2022-07-27 11:30:00,38.5,38.69,38.49,38.62,74473.0,37.0945,37.2775,37.0848,37.2101,74473.0
2022-07-27 11:40:00,38.59,38.61,38.55,38.58,33855.0,37.1812,37.2004,37.1426,37.1715,33855.0
2022-07-27 11:50:00,38.58,38.67,38.56,38.61,24951.0,37.1715,37.2582,37.1523,37.2004,24951.0
2022-07-27 12:00:00,38.61,38.62,38.54,38.58,44536.0,37.2004,37.2101,37.133,37.1715,44536.0
2022-07-27 12:10:00,38.59,38.59,38.49,38.59,34502.0,37.1812,37.1812,37.0848,37.1812,34502.0
2022-07-27 12:20:00,38.58,38.66,38.57,38.63,95139.0,37.1715,37.2486,37.1619,37.2197,95139.0
2022-07-27 12:30:00,38.63,38.63,38.51,38.54,25243.0,37.2197,37.2197,37.1041,37.133,25243.0
2022-07-27 12:40:00,38.52,38.55,38.44,38.5,60513.0,37.1137,37.1426,37.0366,37.0945,60513.0
2022-07-27 12:50:00,38.51,38.52,38.38,38.43,54481.0,37.1041,37.1137,36.9788,37.027,54481.0
2022-07-27 13:00:00,38.44,38.47,38.19,38.29,285101.0,37.0366,37.0656,36.7958,36.8921,285101.0
2022-07-27 13:10:00,38.3,38.38,38.26,38.34,45348.0,36.9018,36.9788,36.8632,36.9403,45348.0
2022-07-27 13:20:00,38.33,38.38,38.29,38.36,106282.0,36.9307,36.9788,36.8921,36.9596,106282.0
2022-07-27 13:30:00,38.37,38.42,38.31,38.37,51036.0,36.9692,37.0174,36.9114,36.9692,51036.0
2022-07-27 13:40:00,38.38,38.41,38.3,38.37,21096.0,36.9788,37.0077,36.9018,36.9692,21096.0
2022-07-27 13:50:00,38.38,38.43,38.33,38.33,74795.0,36.9788,37.027,36.9307,36.9307,74795.0
2022-07-27 14:00:00,38.34,38.46,38.19,38.22,114551.0,36.9403,37.0559,36.7958,36.8247,114551.0
2022-07-27 14:10:00,38.21,38.36,38.2,38.36,77066.0,36.815,36.9596,36.8054,36.9596,77066.0
2022-07-27 14:20:00,38.34,38.43,38.27,38.36,40178.0,36.9403,37.027,36.8729,36.9596,40178.0
2022-07-27 14:30:00,38.34,38.51,38.19,38.51,152840.0,36.9403,37.1041,36.7958,37.1041,152840.0
2022-07-27 14:40:00,38.52,38.61,38.44,38.57,157328.0,37.1137,37.2004,37.0366,37.1619,157328.0
2022-07-27 14:50:00,38.56,38.72,38.55,38.7,92201.0,37.1523,37.3064,37.1426,37.2872,92201.0
2022-07-27 15:00:00,38.71,38.87,38.67,38.81,70635.0,37.2968,37.4509,37.2582,37.3931,70635.0
2022-07-27 15:10:00,38.81,38.84,38.71,38.81,136325.0,37.3931,37.422,37.2968,37.3931,136325.0
2022-07-27 15:20:00,38.82,38.98,38.79,38.98,88259.0,37.4028,37.5569,37.3739,37.5569,88259.0
2022-07-27 15:30:00,38.97,39.07,38.95,39.0,248664.0,37.5473,37.6436,37.528,37.5762,248664.0
2022-07-27 15:40:00,39.0,39.11,38.95,39.09,266068.0,37.5762,37.6822,37.528,37.6629,266068.0
2022-07-27 15:50:00,39.09,39.13,38.94,38.97,461160.0,37.6629,37.7015,37.5184,37.5473,461160.0
2022-07-28 09:30:00,39.0,39.13,38.33,38.33,152557.0,37.5762,37.7015,36.9307,36.9307,152557.0
2022-07-28 09:40:00,38.33,38.41,37.93,38.32,164242.0,36.9307,37.0077,36.5453,36.921,164242.0
2022-07-28 09:50:00,38.31,38.37,37.98,38.03,92331.0,36.9114,36.9692,36.5934,36.6416,92331.0
2022-07-28 10:00:00,38.01,38.13,37.89,37.92,65982.0,36.6223,36.738,36.5067,36.5356,65982.0
2022-07-28 10:10:00,37.94,38.04,37.88,37.97,80030.0,36.5549,36.6512,36.4971,36.5838,80030.0
2022-07-28 10:20:00,37.96,38.09,37.92,38.08,68696.0,36.5742,36.6994,36.5356,36.6898,68696.0
2022-07-28 10:30:00,38.07,38.22,37.93,38.2,80905.0,36.6802,36.8247,36.5453,36.8054,80905.0
2022-07-28 10:40:00,38.2,38.46,38.15,38.43,94016.0,36.8054,37.0559,36.7572,37.027,94016.0
2022-07-28 10:50:00,38.44,38.63,38.43,38.53,76454.0,37.0366,37.2197,37.027,37.1234,76454.0
2022-07-28 11:00:00,38.52,38.54,38.44,38.51,55489.0,37.1137,37.133,37.0366,37.1041,55489.0
2022-07-28 11:10:00,38.52,38.52,38.41,38.45,44045.0,37.1137,37.1137,37.0077,37.0463,44045.0
2022-07-28 11:20:00,38.46,38.67,38.41,38.63,61482.0,37.0559,37.2582,37.0077,37.2197,61482.0
2022-07-28 11:30:00,38.62,38.66,38.57,38.61,53895.0,37.2101,37.2486,37.1619,37.2004,53895.0
2022-07-28 11:40:00,38.61,38.79,38.6,38.68,55396.0,37.2004,37.3739,37.1908,37.2679,55396.0
2022-07-28 11:50:00,38.68,38.7,38.61,38.65,63951.0,37.2679,37.2872,37.2004,37.239,63951.0
2022-07-28 12:00:00,38.64,38.72,38.52,38.53,46472.0,37.2293,37.3064,37.1137,37.1234,46472.0
2022-07-28 12:10:00,38.53,38.54,38.43,38.44,63344.0,37.1234,37.133,37.027,37.0366,63344.0
2022-07-28 12:20:00,38.43,38.44,38.34,38.4,68013.0,37.027,37.0366,36.9403,36.9981,68013.0
2022-07-28 12:30:00,38.4,38.41,38.27,38.3,47877.0,36.9981,37.0077,36.8729,36.9018,47877.0
2022-07-28 12:40:00,38.29,38.41,38.27,38.36,40270.0,36.8921,37.0077,36.8729,36.9596,40270.0
2022-07-28 12:50:00,38.37,38.41,38.31,38.37,40716.0,36.9692,37.0077,36.9114,36.9692,40716.0
2022-07-28 13:00:00,38.37,38.38,38.19,38.25,88163.0,36.9692,36.9788,36.7958,36.8536,88163.0
2022-07-28 13:10:00,38.26,38.32,38.24,38.26,44966.0,36.8632,36.921,36.8439,36.8632,44966.0
2022-07-28 13:20:00,38.25,38.32,38.19,38.27,46094.0,36.8536,36.921,36.7958,36.8729,46094.0
2022-07-28 13:30:00,38.27,38.33,38.21,38.27,59059.0,36.8729,36.9307,36.815,36.8729,59059.0
2022-07-28 13:40:00,38.27,38.34,38.21,38.3,79152.0,36.8729,36.9403,36.815,36.9018,79152.0
2022-07-28 13:50:00,38.29,38.29,38.21,38.27,37056.0,36.8921,36.8921,36.815,36.8729,37056.0
2022-07-28 14:00:00,38.26,38.27,38.13,38.15,90319.0,36.8632,36.8729,36.738,36.7572,90319.0
2022-07-28 14:10:00,38.14,38.27,38.14,38.25,133658.0,36.7476,36.8729,36.7476,36.8536,133658.0
2022-07-28 14:20:00,38.25,38.26,38.17,38.25,68424.0,36.8536,36.8632,36.7765,36.8536,68424.0
2022-07-28 14:30:00,38.27,38.36,38.22,38.34,89786.0,36.8729,36.9596,36.8247,36.9403,89786.0
2022-07-28 14:40:00,38.34,38.38,38.33,38.35,50541.0,36.9403,36.9788,36.9307,36.9499,50541.0
2022-07-28 14:50:00,38.36,38.47,38.32,38.46,52208.0,36.9596,37.0656,36.921,37.0559,52208.0
2022-07-28 15:00:00,38.47,38.58,38.46,38.49,69335.0,37.0656,37.1715,37.0559,37.0848,69335.0
2022-07-28 15:10:00,38.5,38.53,38.44,38.5,53954.0,37.0945,37.1234,37.0366,37.0945,53954.0
2022-07-28 15:20:00,38.51,38.6,38.5,38.59,72817.0,37.1041,37.1908,37.0945,37.1812,72817.0
2022-07-28 15:30:00,38.59,38.6,38.54,38.57,72716.0,37.1812,37.1908,37.133,37.1619,72716.0
2022-07-28 15:40:00,38.57,38.63,38.49,38.62,142339.0,37.1619,37.2197,37.0848,37.2101,142339.0
2022-07-28 15:50:00,38.61,38.66,38.51,38.53,417592.0,37.2004,37.2486,37.1041,37.1234,417592.0
2022-07-29 09:30:00,38.22,38.22,37.18,37.23,190932.0,36.8247,36.8247,35.8226,35.8708,190932.0
2022-07-29 09:40:00,37.21,37.49,37.21,37.21,116219.0,35.8516,36.1213,35.8516,35.8516,116219.0
2022-07-29 09:50:00,37.21,37.5,37.06,37.39,249789.0,35.8516,36.131,35.707,36.025,249789.0
2022-07-29 10:00:00,37.37,37.72,37.33,37.57,99431.0,36.0057,36.3429,35.9672,36.1984,99431.0
2022-07-29 10:10:00,37.58,37.91,37.52,37.87,109814.0,36.208,36.526,36.1502,36.4875,109814.0
2022-07-29 10:20:00,37.93,37.96,37.76,37.85,67289.0,36.5453,36.5742,36.3815,36.4682,67289.0
2022-07-29 10:30:00,37.85,37.95,37.79,37.95,71698.0,36.4682,36.5645,36.4104,36.5645,71698.0
2022-07-29 10:40:00,37.95,38.17,37.93,38.04,111194.0,36.5645,36.7765,36.5453,36.6512,111194.0
2022-07-29 10:50:00,38.05,38.09,37.99,38.03,74700.0,36.6609,36.6994,36.6031,36.6416,74700.0
2022-07-29 11:00:00,38.02,38.04,37.83,37.88,52796.0,36.632,36.6512,36.4489,36.4971,52796.0
2022-07-29 11:10:00,37.86,37.96,37.84,37.95,75400.0,36.4778,36.5742,36.4586,36.5645,75400.0
2022-07-29 11:20:00,37.94,37.99,37.8,37.9,62239.0,36.5549,36.6031,36.42,36.5164,62239.0
2022-07-29 11:30:00,37.9,37.95,37.82,37.95,40617.0,36.5164,36.5645,36.4393,36.5645,40617.0
2022-07-29 11:40:00,37.95,38.0,37.91,37.94,65719.0,36.5645,36.6127,36.526,36.5549,65719.0
2022-07-29 11:50:00,37.94,37.94,37.86,37.9,43828.0,36.5549,36.5549,36.4778,36.5164,43828.0
2022-07-29 12:00:00,37.9,37.92,37.75,37.78,99316.0,36.5164,36.5356,36.3718,36.4007,99316.0
2022-07-29 12:10:00,37.79,37.88,37.77,37.86,60358.0,36.4104,36.4971,36.3911,36.4778,60358.0
2022-07-29 12:20:00,37.87,37.89,37.76,37.76,103516.0,36.4875,36.5067,36.3815,36.3815,103516.0
2022-07-29 12:30:00,37.76,37.76,37.69,37.73,133769.0,36.3815,36.3815,36.314,36.3526,133769.0
2022-07-29 12:40:00,37.74,37.91,37.71,37.87,56665.0,36.3622,36.526,36.3333,36.4875,56665.0
2022-07-29 12:50:00,37.88,37.95,37.84,37.88,21346.0,36.4971,36.5645,36.4586,36.4971,21346.0
2022-07-29 13:00:00,37.88,37.94,37.86,37.92,34523.0,36.4971,36.5549,36.4778,36.5356,34523.0
2022-07-29 13:10:00,37.91,37.92,37.78,37.78,36768.0,36.526,36.5356,36.4007,36.4007,36768.0
2022-07-29 13:20:00,37.79,37.79,37.72,37.73,71980.0,36.4104,36.4104,36.3429,36.3526,71980.0
2022-07-29 13:30:00,37.75,37.76,37.68,37.69,67845.0,36.3718,36.3815,36.3044,36.314,67845.0
2022-07-29 13:40:00,37.69,37.79,37.65,37.73,86363.0,36.314,36.4104,36.2755,36.3526,86363.0
2022-07-29 13:50:00,37.73,37.81,37.66,37.73,201444.0,36.3526,36.4296,36.2851,36.3526,201444.0
2022-07-29 14:00:00,37.73,37.74,37.67,37.72,72240.0,36.3526,36.3622,36.2948,36.3429,72240.0
2022-07-29 14:10:00,37.72,37.79,37.69,37.71,71591.0,36.3429,36.4104,36.314,36.3333,71591.0
2022-07-29 14:20:00,37.72,37.72,37.64,37.69,68572.0,36.3429,36.3429,36.2659,36.314,68572.0
2022-07-29 14:30:00,37.69,37.75,37.66,37.68,57916.0,36.314,36.3718,36.2851,36.3044,57916.0
2022-07-29 14:40:00,37.68,37.72,37.63,37.7,48727.0,36.3044,36.3429,36.2562,36.3237,48727.0
2022-07-29 14:50:00,37.71,37.75,37.67,37.74,90833.0,36.3333,36.3718,36.2948,36.3622,90833.0
2022-07-29 15:00:00,37.73,37.82,37.73,37.77,40107.0,36.3526,36.4393,36.3526,36.3911,40107.0
2022-07-29 15:10:00,37.77,37.88,37.77,37.87,42953.0,36.3911,36.4971,36.3911,36.4875,42953.0
2022-07-29 15:20:00,37.87,37.95,37.86,37.95,56329.0,36.4875,36.5645,36.4778,36.5645,56329.0
2022-07-29 15:30:00,37.94,37.98,37.86,37.96,102609.0,36.5549,36.5934,36.4778,36.5742,102609.0
2022-07-29 15:40:00,37.96,37.97,37.87,37.92,135187.0,36.5742,36.5838,36.4875,36.5356,135187.0
2022-07-29 15:50:00,37.92,37.93,37.67,37.69,757261.0,36.5356,36.5453,36.2948,36.314,757261.0
2022-08-01 09:30:00,37.31,37.4,36.73,36.92,210751.0,35.9479,36.0346,35.3891,35.5721,210751.0
2022-08-01 09:40:00,36.93,37.17,36.8,37.01,145998.0,35.5818,35.813,35.4565,35.6589,145998.0
2022-08-01 09:50:00,37.01,37.29,36.98,37.22,277413.0,35.6589,35.9286,35.6299,35.8612,277413.0
2022-08-01 10:00:00,37.21,37.52,37.15,37.32,145570.0,35.8516,36.1502,35.7937,35.9575,145570.0
2022-08-01 10:10:00,37.32,37.4,37.06,37.07,110760.0,35.9575,36.0346,35.707,35.7167,110760.0
2022-08-01 10:20:00,37.07,37.18,37.01,37.1,209003.0,35.7167,35.8226,35.6589,35.7456,209003.0
2022-08-01 10:30:00,37.11,37.28,37.08,37.22,108565.0,35.7552,35.919,35.7263,35.8612,108565.0
2022-08-01 10:40:00,37.24,37.73,37.2,37.67,139561.0,35.8805,36.3526,35.8419,36.2948,139561.0
2022-08-01 10:50:00,37.66,38.11,37.66,38.11,209107.0,36.2851,36.7187,36.2851,36.7187,209107.0
2022-08-01 11:00:00,38.11,38.23,38.02,38.04,124877.0,36.7187,36.8343,36.632,36.6512,124877.0
2022-08-01 11:10:00,38.05,38.14,37.88,37.88,48785.0,36.6609,36.7476,36.4971,36.4971,48785.0
2022-08-01 11:20:00,37.87,37.96,37.8,37.93,67193.0,36.4875,36.5742,36.42,36.5453,67193.0
2022-08-01 11:30:00,37.95,37.95,37.76,37.83,42580.0,36.5645,36.5645,36.3815,36.4489,42580.0
2022-08-01 11:40:00,37.84,37.9,37.7,37.9,68324.0,36.4586,36.5164,36.3237,36.5164,68324.0
2022-08-01 11:50:00,37.9,37.94,37.78,37.8,32264.0,36.5164,36.5549,36.4007,36.42,32264.0
2022-08-01 12:00:00,37.82,37.86,37.78,37.85,25939.0,36.4393,36.4778,36.4007,36.4682,25939.0
2022-08-01 12:10:00,37.86,37.86,37.72,37.77,49635.0,36.4778,36.4778,36.3429,36.3911,49635.0
2022-08-01 12:20:00,37.76,37.9,37.75,37.87,58203.0,36.3815,36.5164,36.3718,36.4875,58203.0
2022-08-01 12:30:00,37.86,37.9,37.77,37.89,49213.0,36.4778,36.5164,36.3911,36.5067,49213.0
2022-08-01 12:40:00,37.88,38.0,37.86,37.94,50844.0,36.4971,36.6127,36.4778,36.5549,50844.0
2022-08-01 12:50:00,37.95,37.99,37.89,37.97,37680.0,36.5645,36.6031,36.5067,36.5838,37680.0
2022-08-01 13:00:00,37.97,37.98,37.87,37.97,24043.0,36.5838,36.5934,36.4875,36.5838,24043.0
2022-08-01 13:10:00,37.98,38.0,37.85,37.87,31601.0,36.5934,36.6127,36.4682,36.4875,31601.0
2022-08-01 13:20:00,37.87,37.9,37.79,37.8,30810.0,36.4875,36.5164,36.4104,36.42,30810.0
2022-08-01 13:30:00,37.81,37.82,37.74,37.76,41321.0,36.4296,36.4393,36.3622,36.3815,41321.0
2022-08-01 13:40:00,37.76,37.78,37.62,37.7,49823.0,36.3815,36.4007,36.2466,36.3237,49823.0
2022-08-01 13:50:00,37.7,37.73,37.66,37.72,43628.0,36.3237,36.3526,36.2851,36.3429,43628.0
2022-08-01 14:00:00,37.72,37.72,37.61,37.72,57056.0,36.3429,36.3429,36.2369,36.3429,57056.0
2022-08-01 14:10:00,37.71,37.79,37.66,37.68,112747.0,36.3333,36.4104,36.2851,36.3044,112747.0
2022-08-01 14:20:00,37.68,37.84,37.67,37.77,58351.0,36.3044,36.4586,36.2948,36.3911,58351.0
2022-08-01 14:30:00,37.77,37.81,37.73,37.76,68913.0,36.3911,36.4296,36.3526,36.3815,68913.0
2022-08-01 14:40:00,37.77,37.78,37.69,37.75,63011.0,36.3911,36.4007,36.314,36.3718,63011.0
2022-08-01 14:50:00,37.76,37.94,37.72,37.89,53796.0,36.3815,36.5549,36.3429,36.5067,53796.0
2022-08-01 15:00:00,37.9,37.91,37.82,37.88,47589.0,36.5164,36.526,36.4393,36.4971,47589.0
2022-08-01 15:10:00,37.87,37.88,37.77,37.77,53555.0,36.4875,36.4971,36.3911,36.3911,53555.0
2022-08-01 15:20:00,37.79,37.79,37.64,37.65,75592.0,36.4104,36.4104,36.2659,36.2755,75592.0
2022-08-01 15:30:00,37.64,37.77,37.64,37.75,122744.0,36.2659,36.3911,36.2659,36.3718,122744.0
2022-08-01 15:40:00,37.75,37.81,37.69,37.71,132697.0,36.3718,36.4296,36.314,36.3333,132697.0
2022-08-01 15:50:00,37.71,37.82,37.68,37.77,415228.0,36.3333,36.4393,36.3044,36.3911,415228.0
2022-08-02 09:30:00,37.27,37.76,37.13,37.72,239306.0,35.9094,36.3815,35.7745,36.3429,239306.0
2022-08-02 09:40:00,37.72,37.96,37.53,37.9,158437.0,36.3429,36.5742,36.1599,36.5164,158437.0
2022-08-02 09:50:00,37.92,37.96,37.76,37.84,127843.0,36.5356,36.5742,36.3815,36.4586,127843.0
2022-08-02 10:00:00,37.83,37.97,37.71,37.86,140620.0,36.4489,36.5838,36.3333,36.4778,140620.0
2022-08-02 10:10:00,37.86,38.17,37.75,38.15,169785.0,36.4778,36.7765,36.3718,36.7572,169785.0
2022-08-02 10:20:00,38.16,38.3,38.04,38.3,109807.0,36.7669,36.9018,36.6512,36.9018,109807.0
2022-08-02 10:30:00,38.29,38.32,37.97,38.03,98651.0,36.8921,36.921,36.5838,36.6416,98651.0
2022-08-02 10:40:00,38.04,38.37,38.04,38.36,61482.0,36.6512,36.9692,36.6512,36.9596,61482.0
2022-08-02 10:50:00,38.36,38.46,38.33,38.42,65149.0,36.9596,37.0559,36.9307,37.0174,65149.0
2022-08-02 11:00:00,38.44,38.56,38.44,38.48,140794.0,37.0366,37.1523,37.0366,37.0752,140794.0
2022-08-02 11:10:00,38.48,38.5,38.41,38.46,42509.0,37.0752,37.0945,37.0077,37.0559,42509.0
2022-08-02 11:20:00,38.45,38.46,38.32,38.35,90661.0,37.0463,37.0559,36.921,36.9499,90661.0
2022-08-02 11:30:00,38.35,38.35,38.15,38.31,103241.0,36.9499,36.9499,36.7572,36.9114,103241.0
2022-08-02 11:40:00,38.31,38.45,38.3,38.42,39152.0,36.9114,37.0463,36.9018,37.0174,39152.0
2022-08-02 11:50:00,38.43,38.43,38.29,38.32,35990.0,37.027,37.027,36.8921,36.921,35990.0
2022-08-02 12:00:00,38.3,38.36,38.25,38.36,39815.0,36.9018,36.9596,36.8536,36.9596,39815.0
2022-08-02 12:10:00,38.35,38.44,38.32,38.42,23837.0,36.9499,37.0366,36.921,37.0174,23837.0
2022-08-02 12:20:00,38.42,38.52,38.42,38.49,41046.0,37.0174,37.1137,37.0174,37.0848,41046.0
2022-08-02 12:30:00,38.5,38.5,38.42,38.46,33099.0,37.0945,37.0945,37.0174,37.0559,33099.0
2022-08-02 12:40:00,38.45,38.49,38.38,38.38,29075.0,37.0463,37.0848,36.9788,36.9788,29075.0
2022-08-02 12:50:00,38.38,38.48,38.36,38.46,27092.0,36.9788,37.0752,36.9596,37.0559,27092.0
2022-08-02 13:00:00,38.47,38.57,38.41,38.57,33672.0,37.0656,37.1619,37.0077,37.1619,33672.0
2022-08-02 13:10:00,38.58,38.65,38.58,38.59,58776.0,37.1715,37.239,37.1715,37.1812,58776.0
2022-08-02 13:20:00,38.58,38.73,38.58,38.64,101578.0,37.1715,37.3161,37.1715,37.2293,101578.0
2022-08-02 13:30:00,38.64,38.64,38.4,38.43,201565.0,37.2293,37.2293,36.9981,37.027,201565.0
2022-08-02 13:40:00,38.44,38.49,38.39,38.43,66985.0,37.0366,37.0848,36.9885,37.027,66985.0
2022-08-02 13:50:00,38.43,38.53,38.39,38.52,73556.0,37.027,37.1234,36.9885,37.1137,73556.0
2022-08-02 14:00:00,38.51,38.55,38.44,38.54,58176.0,37.1041,37.1426,37.0366,37.133,58176.0
2022-08-02 14:10:00,38.55,38.55,38.34,38.34,87618.0,37.1426,37.1426,36.9403,36.9403,87618.0
2022-08-02 14:20:00,38.35,38.42,38.34,38.38,54672.0,36.9499,37.0174,36.9403,36.9788,54672.0
2022-08-02 14:30:00,38.38,38.46,38.37,38.41,39996.0,36.9788,37.0559,36.9692,37.0077,39996.0
2022-08-02 14:40:00,38.41,38.44,38.34,38.41,40702.0,37.0077,37.0366,36.9403,37.0077,40702.0
2022-08-02 14:50:00,38.42,38.44,38.28,38.31,31802.0,37.0174,37.0366,36.8825,36.9114,31802.0
2022-08-02 15:00:00,38.32,38.41,38.31,38.36,31259.0,36.921,37.0077,36.9114,36.9596,31259.0
2022-08-02 15:10:00,38.35,38.39,38.25,38.27,41465.0,36.9499,36.9885,36.8536,36.8729,41465.0
2022-08-02 15:20:00,38.29,38.36,38.26,38.34,55656.0,36.8921,36.9596,36.8632,36.9403,55656.0
2022-08-02 15:30:00,38.34,38.41,38.29,38.34,71554.0,36.9403,37.0077,36.8921,36.9403,71554.0
2022-08-02 15:40:00,38.34,38.36,38.21,38.25,105953.0,36.9403,36.9596,36.815,36.8536,105953.0
2022-08-02 15:50:00,38.25,38.29,38.12,38.15,462070.0,36.8536,36.8921,36.7283,36.7572,462070.0
2022-08-03 09:30:00,38.53,38.93,38.48,38.91,173584.0,37.1234,37.5088,37.0752,37.4895,173584.0
2022-08-03 09:40:00,38.9,39.2,38.8,39.2,240637.0,37.4799,37.7689,37.3835,37.7689,240637.0
2022-08-03 09:50:00,39.19,39.26,38.91,38.97,598336.0,37.7593,37.8267,37.4895,37.5473,598336.0
2022-08-03 10:00:00,38.96,39.14,38.84,39.04,168789.0,37.5377,37.7111,37.422,37.6147,168789.0
2022-08-03 10:10:00,39.04,39.14,38.74,38.8,142214.0,37.6147,37.7111,37.3257,37.3835,142214.0
2022-08-03 10:20:00,38.78,38.91,38.76,38.89,49009.0,37.3642,37.4895,37.345,37.4702,49009.0
2022-08-03 10:30:00,38.88,38.93,38.73,38.77,58970.0,37.4606,37.5088,37.3161,37.3546,58970.0
2022-08-03 10:40:00,38.77,38.91,38.7,38.87,64857.0,37.3546,37.4895,37.2872,37.4509,64857.0
2022-08-03 10:50:00,38.87,38.91,38.71,38.73,52433.0,37.4509,37.4895,37.2968,37.3161,52433.0
2022-08-03 11:00:00,38.74,38.79,38.65,38.69,72917.0,37.3257,37.3739,37.239,37.2775,72917.0
2022-08-03 11:10:00,38.69,38.8,38.64,38.69,38449.0,37.2775,37.3835,37.2293,37.2775,38449.0
2022-08-03 11:20:00,38.68,38.85,38.66,38.84,81321.0,37.2679,37.4317,37.2486,37.422,81321.0
2022-08-03 11:30:00,38.84,38.94,38.82,38.94,37191.0,37.422,37.5184,37.4028,37.5184,37191.0
2022-08-03 11:40:00,38.94,39.08,38.94,39.08,265313.0,37.5184,37.6533,37.5184,37.6533,265313.0
2022-08-03 11:50:00,39.07,39.19,39.03,39.14,72341.0,37.6436,37.7593,37.6051,37.7111,72341.0
2022-08-03 12:00:00,39.14,39.19,39.05,39.13,122983.0,37.7111,37.7593,37.6244,37.7015,122983.0
2022-08-03 12:10:00,39.14,39.16,39.09,39.15,36556.0,37.7111,37.7304,37.6629,37.7207,36556.0
2022-08-03 12:20:00,39.15,39.15,39.05,39.05,88916.0,37.7207,37.7207,37.6244,37.6244,88916.0
2022-08-03 12:30:00,39.04,39.04,38.93,38.97,30994.0,37.6147,37.6147,37.5088,37.5473,30994.0
2022-08-03 12:40:00,38.97,39.04,38.97,39.0,63258.0,37.5473,37.6147,37.5473,37.5762,63258.0
2022-08-03 12:50:00,39.01,39.02,38.94,38.94,44493.0,37.5858,37.5955,37.5184,37.5184,44493.0
2022-08-03 13:00:00,38.94,38.98,38.92,38.97,32544.0,37.5184,37.5569,37.4991,37.5473,32544.0
2022-08-03 13:10:00,38.98,38.99,38.9,38.9,51135.0,37.5569,37.5666,37.4799,37.4799,51135.0
2022-08-03 13:20:00,38.9,38.94,38.88,38.94,26032.0,37.4799,37.5184,37.4606,37.5184,26032.0
2022-08-03 13:30:00,38.94,39.02,38.94,38.95,66026.0,37.5184,37.5955,37.5184,37.528,66026.0
2022-08-03 13:40:00,38.92,39.01,38.89,38.97,40394.0,37.4991,37.5858,37.4702,37.5473,40394.0
2022-08-03 13:50:00,38.97,39.0,38.95,38.98,42499.0,37.5473,37.5762,37.528,37.5569,42499.0
2022-08-03 14:00:00,38.98,39.06,38.96,39.04,78907.0,37.5569,37.634,37.5377,37.6147,78907.0
2022-08-03 14:10:00,39.04,39.12,39.04,39.11,50226.0,37.6147,37.6918,37.6147,37.6822,50226.0
2022-08-03 14:20:00,39.11,39.12,39.09,39.1,25211.0,37.6822,37.6918,37.6629,37.6726,25211.0
2022-08-03 14:30:00,39.09,39.11,38.99,38.99,30840.0,37.6629,37.6822,37.5666,37.5666,30840.0
2022-08-03 14:40:00,38.99,39.0,38.92,38.95,41905.0,37.5666,37.5762,37.4991,37.528,41905.0
2022-08-03 14:50:00,38.95,38.97,38.9,38.91,56296.0,37.528,37.5473,37.4799,37.4895,56296.0
2022-08-03 15:00:00,38.91,38.97,38.88,38.94,75006.0,37.4895,37.5473,37.4606,37.5184,75006.0
2022-08-03 15:10:00,38.94,38.99,38.9,38.95,32983.0,37.5184,37.5666,37.4799,37.528,32983.0
2022-08-03 15:20:00,38.96,38.99,38.93,38.98,42706.0,37.5377,37.5666,37.5088,37.5569,42706.0
2022-08-03 15:30:00,38.97,39.11,38.95,39.09,80914.0,37.5473,37.6822,37.528,37.6629,80914.0
2022-08-03 15:40:00,39.08,39.11,39.01,39.02,94039.0,37.6533,37.6822,37.5858,37.5955,94039.0
2022-08-03 15:50:00,39.03,39.04,38.94,38.96,331950.0,37.6051,37.6147,37.5184,37.5377,331950.0
2022-08-04 09:30:00,39.15,39.54,39.07,39.35,274225.0,37.7207,38.0965,37.6436,37.9134,274225.0
2022-08-04 09:40:00,39.39,39.5,39.13,39.39,176058.0,37.952,38.0579,37.7015,37.952,176058.0
2022-08-04 09:50:00,39.39,39.73,39.35,39.6,161617.0,37.952,38.2796,37.9134,38.1543,161617.0
2022-08-04 10:00:00,39.59,39.8,39.5,39.63,187809.0,38.1447,38.347,38.0579,38.1832,187809.0
2022-08-04 10:10:00,39.64,39.64,39.43,39.6,150145.0,38.1928,38.1928,37.9905,38.1543,150145.0
2022-08-04 10:20:00,39.56,39.68,39.52,39.55,93414.0,38.1158,38.2314,38.0772,38.1061,93414.0
2022-08-04 10:30:00,39.56,39.59,39.22,39.26,221177.0,38.1158,38.1447,37.7882,37.8267,221177.0
2022-08-04 10:40:00,39.26,39.34,39.11,39.24,74397.0,37.8267,37.9038,37.6822,37.8074,74397.0
2022-08-04 10:50:00,39.25,39.35,39.18,39.31,78294.0,37.8171,37.9134,37.7496,37.8749,78294.0
2022-08-04 11:00:00,39.31,39.41,39.31,39.32,83070.0,37.8749,37.9712,37.8749,37.8845,83070.0
2022-08-04 11:10:00,39.32,39.43,39.3,39.42,94656.0,37.8845,37.9905,37.8652,37.9809,94656.0
2022-08-04 11:20:00,39.42,39.49,39.28,39.3,69856.0,37.9809,38.0483,37.846,37.8652,69856.0
2022-08-04 11:30:00,39.31,39.34,39.23,39.27,61129.0,37.8749,37.9038,37.7978,37.8363,61129.0
2022-08-04 11:40:00,39.27,39.42,39.25,39.36,95368.0,37.8363,37.9809,37.8171,37.9231,95368.0
2022-08-04 11:50:00,39.36,39.41,39.33,39.33,46059.0,37.9231,37.9712,37.8942,37.8942,46059.0
2022-08-04 12:00:00,39.34,39.41,39.33,39.39,64050.0,37.9038,37.9712,37.8942,37.952,64050.0
2022-08-04 12:10:00,39.39,39.42,39.31,39.32,65752.0,37.952,37.9809,37.8749,37.8845,65752.0
2022-08-04 12:20:00,39.32,39.37,39.3,39.35,60713.0,37.8845,37.9327,37.8652,37.9134,60713.0
2022-08-04 12:30:00,39.34,39.35,39.21,39.21,41118.0,37.9038,37.9134,37.7785,37.7785,41118.0
2022-08-04 12:40:00,39.22,39.26,39.07,39.08,34554.0,37.7882,37.8267,37.6436,37.6533,34554.0
2022-08-04 12:50:00,39.09,39.27,39.09,39.25,26340.0,37.6629,37.8363,37.6629,37.8171,26340.0
2022-08-04 13:00:00,39.26,39.35,39.26,39.3,41140.0,37.8267,37.9134,37.8267,37.8652,41140.0
2022-08-04 13:10:00,39.3,39.34,39.26,39.31,27632.0,37.8652,37.9038,37.8267,37.8749,27632.0
2022-08-04 13:20:00,39.31,39.38,39.26,39.33,29782.0,37.8749,37.9423,37.8267,37.8942,29782.0
2022-08-04 13:30:00,39.32,39.34,39.26,39.27,31955.0,37.8845,37.9038,37.8267,37.8363,31955.0
2022-08-04 13:40:00,39.27,39.32,39.24,39.31,29035.0,37.8363,37.8845,37.8074,37.8749,29035.0
2022-08-04 13:50:00,39.3,39.33,39.3,39.32,37776.0,37.8652,37.8942,37.8652,37.8845,37776.0
2022-08-04 14:00:00,39.33,39.34,39.2,39.22,78440.0,37.8942,37.9038,37.7689,37.7882,78440.0
2022-08-04 14:10:00,39.22,39.26,39.19,39.26,40589.0,37.7882,37.8267,37.7593,37.8267,40589.0
2022-08-04 14:20:00,39.24,39.26,39.2,39.23,29012.0,37.8074,37.8267,37.7689,37.7978,29012.0
2022-08-04 14:30:00,39.23,39.27,39.23,39.26,78992.0,37.7978,37.8363,37.7978,37.8267,78992.0
2022-08-04 14:40:00,39.25,39.28,39.19,39.26,49873.0,37.8171,37.846,37.7593,37.8267,49873.0
2022-08-04 14:50:00,39.27,39.31,39.25,39.29,44214.0,37.8363,37.8749,37.8171,37.8556,44214.0
2022-08-04 15:00:00,39.28,39.31,39.21,39.27,104810.0,37.846,37.8749,37.7785,37.8363,104810.0
2022-08-04 15:10:00,39.27,39.42,39.26,39.35,119178.0,37.8363,37.9809,37.8267,37.9134,119178.0
2022-08-04 15:20:00,39.36,39.37,39.21,39.23,71970.0,37.9231,37.9327,37.7785,37.7978,71970.0
2022-08-04 15:30:00,39.23,39.27,39.21,39.23,152075.0,37.7978,37.8363,37.7785,37.7978,152075.0
2022-08-04 15:40:00,39.23,39.31,39.17,39.28,136097.0,37.7978,37.8749,37.74,37.846,136097.0
2022-08-04 15:50:00,39.28,39.33,39.24,39.3,393840.0,37.846,37.8942,37.8074,37.8652,393840.0
2022-08-05 09:30:00,38.8,38.99,38.51,38.69,147584.0,37.3835,37.5666,37.1041,37.2775,147584.0
2022-08-05 09:40:00,38.68,38.72,38.45,38.47,120594.0,37.2679,37.3064,37.0463,37.0656,120594.0
2022-08-05 09:50:00,38.48,38.94,38.47,38.84,107854.0,37.0752,37.5184,37.0656,37.422,107854.0
2022-08-05 10:00:00,38.83,39.02,38.65,39.01,124376.0,37.4124,37.5955,37.239,37.5858,124376.0
2022-08-05 10:10:00,39.01,39.15,38.95,39.06,48739.0,37.5858,37.7207,37.528,37.634,48739.0
2022-08-05 10:20:00,39.06,39.11,38.88,38.93,89651.0,37.634,37.6822,37.4606,37.5088,89651.0
2022-08-05 10:30:00,38.95,39.07,38.88,39.0,68277.0,37.528,37.6436,37.4606,37.5762,68277.0
2022-08-05 10:40:00,38.99,39.05,38.91,38.95,72108.0,37.5666,37.6244,37.4895,37.528,72108.0
2022-08-05 10:50:00,38.93,38.98,38.82,38.83,90880.0,37.5088,37.5569,37.4028,37.4124,90880.0
2022-08-05 11:00:00,38.83,38.83,38.53,38.55,95645.0,37.4124,37.4124,37.1234,37.1426,95645.0
2022-08-05 11:10:00,38.57,38.69,38.53,38.65,77348.0,37.1619,37.2775,37.1234,37.239,77348.0
2022-08-05 11:20:00,38.65,38.66,38.45,38.47,105361.0,37.239,37.2486,37.0463,37.0656,105361.0
2022-08-05 11:30:00,38.47,38.7,38.46,38.62,82871.0,37.0656,37.2872,37.0559,37.2101,82871.0
2022-08-05 11:40:00,38.63,38.63,38.4,38.4,65961.0,37.2197,37.2197,36.9981,36.9981,65961.0
2022-08-05 11:50:00,38.4,38.5,38.37,38.42,52748.0,36.9981,37.0945,36.9692,37.0174,52748.0
2022-08-05 12:00:00,38.45,38.59,38.43,38.47,51509.0,37.0463,37.1812,37.027,37.0656,51509.0
2022-08-05 12:10:00,38.45,38.54,38.45,38.46,59365.0,37.0463,37.133,37.0463,37.0559,59365.0
2022-08-05 12:20:00,38.45,38.5,38.43,38.46,41552.0,37.0463,37.0945,37.027,37.0559,41552.0
2022-08-05 12:30:00,38.47,38.47,38.35,38.4,39090.0,37.0656,37.0656,36.9499,36.9981,39090.0
2022-08-05 12:40:00,38.4,38.49,38.31,38.49,40058.0,36.9981,37.0848,36.9114,37.0848,40058.0
2022-08-05 12:50:00,38.5,38.54,38.41,38.52,38290.0,37.0945,37.133,37.0077,37.1137,38290.0
2022-08-05 13:00:00,38.52,38.53,38.41,38.46,40028.0,37.1137,37.1234,37.0077,37.0559,40028.0
2022-08-05 13:10:00,38.45,38.55,38.44,38.47,46292.0,37.0463,37.1426,37.0366,37.0656,46292.0
2022-08-05 13:20:00,38.48,38.49,38.42,38.44,39712.0,37.0752,37.0848,37.0174,37.0366,39712.0
2022-08-05 13:30:00,38.44,38.54,38.44,38.47,43891.0,37.0366,37.133,37.0366,37.0656,43891.0
2022-08-05 13:40:00,38.46,38.47,38.31,38.33,40098.0,37.0559,37.0656,36.9114,36.9307,40098.0
2022-08-05 13:50:00,38.32,38.37,38.31,38.35,33607.0,36.921,36.9692,36.9114,36.9499,33607.0
2022-08-05 14:00:00,38.35,38.39,38.32,38.36,21923.0,36.9499,36.9885,36.921,36.9596,21923.0
2022-08-05 14:10:00,38.34,38.39,38.33,38.39,21104.0,36.9403,36.9885,36.9307,36.9885,21104.0
2022-08-05 14:20:00,38.39,38.44,38.29,38.3,42241.0,36.9885,37.0366,36.8921,36.9018,42241.0
2022-08-05 14:30:00,38.3,38.36,38.27,38.34,42782.0,36.9018,36.9596,36.8729,36.9403,42782.0
2022-08-05 14:40:00,38.34,38.36,38.3,38.33,38647.0,36.9403,36.9596,36.9018,36.9307,38647.0
2022-08-05 14:50:00,38.32,38.32,38.23,38.25,40601.0,36.921,36.921,36.8343,36.8536,40601.0
2022-08-05 15:00:00,38.26,38.26,38.2,38.23,33941.0,36.8632,36.8632,36.8054,36.8343,33941.0
2022-08-05 15:10:00,38.23,38.28,38.17,38.18,100926.0,36.8343,36.8825,36.7765,36.7861,100926.0
2022-08-05 15:20:00,38.19,38.25,38.16,38.24,96542.0,36.7958,36.8536,36.7669,36.8439,96542.0
2022-08-05 15:30:00,38.24,38.32,38.21,38.28,83231.0,36.8439,36.921,36.815,36.8825,83231.0
2022-08-05 15:40:00,38.29,38.37,38.23,38.33,260227.0,36.8921,36.9692,36.8343,36.9307,260227.0
2022-08-05 15:50:00,38.32,38.42,38.28,38.37,471911.0,36.921,37.0174,36.8825,36.9692,471911.0
2022-08-08 09:30:00,38.67,38.92,38.57,38.83,172661.0,37.2582,37.4991,37.1619,37.4124,172661.0
2022-08-08 09:40:00,38.84,39.15,38.81,39.02,131883.0,37.422,37.7207,37.3931,37.5955,131883.0
2022-08-08 09:50:00,39.0,39.05,38.91,38.96,87582.0,37.5762,37.6244,37.4895,37.5377,87582.0
2022-08-08 10:00:00,38.94,39.0,38.78,38.98,66626.0,37.5184,37.5762,37.3642,37.5569,66626.0
2022-08-08 10:10:00,38.98,38.98,38.81,38.91,53256.0,37.5569,37.5569,37.3931,37.4895,53256.0
2022-08-08 10:20:00,38.91,38.93,38.73,38.79,81396.0,37.4895,37.5088,37.3161,37.3739,81396.0
2022-08-08 10:30:00,38.8,38.82,38.68,38.68,100475.0,37.3835,37.4028,37.2679,37.2679,100475.0
2022-08-08 10:40:00,38.7,38.8,38.69,38.72,99113.0,37.2872,37.3835,37.2775,37.3064,99113.0
2022-08-08 10:50:00,38.73,38.75,38.56,38.56,66788.0,37.3161,37.3353,37.1523,37.1523,66788.0
2022-08-08 11:00:00,38.58,38.61,38.54,38.55,50971.0,37.1715,37.2004,37.133,37.1426,50971.0
2022-08-08 11:10:00,38.55,38.56,38.32,38.35,86583.0,37.1426,37.1523,36.921,36.9499,86583.0
2022-08-08 11:20:00,38.35,38.45,38.34,38.37,67883.0,36.9499,37.0463,36.9403,36.9692,67883.0
2022-08-08 11:30:00,38.37,38.37,38.16,38.17,52271.0,36.9692,36.9692,36.7669,36.7765,52271.0
2022-08-08 11:40:00,38.17,38.2,37.99,38.09,107745.0,36.7765,36.8054,36.6031,36.6994,107745.0
2022-08-08 11:50:00,38.1,38.2,38.06,38.16,162920.0,36.7091,36.8054,36.6705,36.7669,162920.0
2022-08-08 12:00:00,38.17,38.21,38.02,38.06,104308.0,36.7765,36.815,36.632,36.6705,104308.0
2022-08-08 12:10:00,38.06,38.11,37.88,37.94,108225.0,36.6705,36.7187,36.4971,36.5549,108225.0
2022-08-08 12:20:00,37.94,37.97,37.82,37.83,115695.0,36.5549,36.5838,36.4393,36.4489,115695.0
2022-08-08 12:30:00,37.82,37.87,37.66,37.69,93404.0,36.4393,36.4875,36.2851,36.314,93404.0
2022-08-08 12:40:00,37.69,37.84,37.69,37.77,147127.0,36.314,36.4586,36.314,36.3911,147127.0
2022-08-08 12:50:00,37.77,37.86,37.76,37.82,76759.0,36.3911,36.4778,36.3815,36.4393,76759.0
2022-08-08 13:00:00,37.82,37.86,37.77,37.84,72110.0,36.4393,36.4778,36.3911,36.4586,72110.0
2022-08-08 13:10:00,37.85,37.99,37.83,37.94,60191.0,36.4682,36.6031,36.4489,36.5549,60191.0
2022-08-08 13:20:00,37.94,37.94,37.8,37.84,116780.0,36.5549,36.5549,36.42,36.4586,116780.0
2022-08-08 13:30:00,37.84,37.88,37.78,37.79,94100.0,36.4586,36.4971,36.4007,36.4104,94100.0
2022-08-08 13:40:00,37.79,37.82,37.74,37.82,137382.0,36.4104,36.4393,36.3622,36.4393,137382.0
2022-08-08 13:50:00,37.81,37.88,37.75,37.82,87214.0,36.4296,36.4971,36.3718,36.4393,87214.0
2022-08-08 14:00:00,37.82,37.85,37.65,37.73,108296.0,36.4393,36.4682,36.2755,36.3526,108296.0
2022-08-08 14:10:00,37.74,37.74,37.61,37.7,78394.0,36.3622,36.3622,36.2369,36.3237,78394.0
2022-08-08 14:20:00,37.72,37.72,37.6,37.64,83807.0,36.3429,36.3429,36.2273,36.2659,83807.0
2022-08-08 14:30:00,37.65,37.68,37.55,37.59,100837.0,36.2755,36.3044,36.1791,36.2177,100837.0
2022-08-08 14:40:00,37.59,37.63,37.46,37.48,118590.0,36.2177,36.2562,36.0924,36.1117,118590.0
2022-08-08 14:50:00,37.48,37.52,37.4,37.5,134435.0,36.1117,36.1502,36.0346,36.131,134435.0
2022-08-08 15:00:00,37.51,37.53,37.38,37.39,96036.0,36.1406,36.1599,36.0153,36.025,96036.0
2022-08-08 15:10:00,37.39,37.48,37.35,37.44,144082.0,36.025,36.1117,35.9864,36.0732,144082.0
2022-08-08 15:20:00,37.44,37.46,37.37,37.42,155965.0,36.0732,36.0924,36.0057,36.0539,155965.0
2022-08-08 15:30:00,37.42,37.43,37.35,37.39,206864.0,36.0539,36.0635,35.9864,36.025,206864.0
2022-08-08 15:40:00,37.39,37.4,37.23,37.26,270040.0,36.025,36.0346,35.8708,35.8997,270040.0
2022-08-08 15:50:00,37.27,37.27,37.17,37.2,615920.0,35.9094,35.9094,35.813,35.8419,615920.0
2022-08-09 09:30:00,37.0,37.0,36.41,36.62,153996.0,35.6492,35.6492,35.0808,35.2831,153996.0
2022-08-09 09:40:00,36.65,36.69,36.42,36.44,101156.0,35.312,35.3505,35.0904,35.1097,101156.0
2022-08-09 09:50:00,36.44,36.47,36.14,36.15,77895.0,35.1097,35.1386,34.8206,34.8302,77895.0
2022-08-09 10:00:00,36.15,36.16,35.96,36.11,151804.0,34.8302,34.8399,34.6472,34.7917,151804.0
2022-08-09 10:10:00,36.09,36.19,36.06,36.15,141705.0,34.7724,34.8688,34.7435,34.8302,141705.0
2022-08-09 10:20:00,36.14,36.21,35.97,35.98,92391.0,34.8206,34.8881,34.6568,34.6665,92391.0
2022-08-09 10:30:00,36.0,36.08,35.92,36.05,97406.0,34.6857,34.7628,34.6086,34.7339,97406.0
2022-08-09 10:40:00,36.05,36.26,36.01,36.26,81500.0,34.7339,34.9362,34.6954,34.9362,81500.0
2022-08-09 10:50:00,36.26,36.31,36.19,36.22,81016.0,34.9362,34.9844,34.8688,34.8977,81016.0
2022-08-09 11:00:00,36.23,36.23,36.06,36.16,40363.0,34.9073,34.9073,34.7435,34.8399,40363.0
2022-08-09 11:10:00,36.14,36.39,36.14,36.38,95769.0,34.8206,35.0615,34.8206,35.0519,95769.0
2022-08-09 11:20:00,36.39,36.4,36.29,36.37,46062.0,35.0615,35.0711,34.9651,35.0422,46062.0
2022-08-09 11:30:00,36.37,36.51,36.31,36.48,106576.0,35.0422,35.1771,34.9844,35.1482,106576.0
2022-08-09 11:40:00,36.47,36.53,36.44,36.45,46190.0,35.1386,35.1964,35.1097,35.1193,46190.0
2022-08-09 11:50:00,36.45,36.47,36.37,36.39,57745.0,35.1193,35.1386,35.0422,35.0615,57745.0
2022-08-09 12:00:00,36.38,36.39,36.32,36.38,29091.0,35.0519,35.0615,34.994,35.0519,29091.0
2022-08-09 12:10:00,36.37,36.43,36.33,36.41,99940.0,35.0422,35.1,35.0037,35.0808,99940.0
2022-08-09 12:20:00,36.42,36.44,36.34,36.36,66962.0,35.0904,35.1097,35.0133,35.0326,66962.0
2022-08-09 12:30:00,36.37,36.42,36.35,36.41,23826.0,35.0422,35.0904,35.0229,35.0808,23826.0
2022-08-09 12:40:00,36.41,36.41,36.35,36.4,35676.0,35.0808,35.0808,35.0229,35.0711,35676.0
2022-08-09 12:50:00,36.4,36.44,36.37,36.43,44700.0,35.0711,35.1097,35.0422,35.1,44700.0
2022-08-09 13:00:00,36.42,36.45,36.33,36.37,115050.0,35.0904,35.1193,35.0037,35.0422,115050.0
2022-08-09 13:10:00,36.37,36.45,36.33,36.43,58644.0,35.0422,35.1193,35.0037,35.1,58644.0
2022-08-09 13:20:00,36.43,36.49,36.41,36.44,45803.0,35.1,35.1578,35.0808,35.1097,45803.0
2022-08-09 13:30:00,36.44,36.45,36.39,36.43,32919.0,35.1097,35.1193,35.0615,35.1,32919.0
2022-08-09 13:40:00,36.42,36.48,36.37,36.45,39193.0,35.0904,35.1482,35.0422,35.1193,39193.0
2022-08-09 13:50:00,36.45,36.53,36.44,36.48,38144.0,35.1193,35.1964,35.1097,35.1482,38144.0
2022-08-09 14:00:00,36.5,36.53,36.43,36.47,53975.0,35.1675,35.1964,35.1,35.1386,53975.0
2022-08-09 14:10:00,36.47,36.48,36.43,36.45,44107.0,35.1386,35.1482,35.1,35.1193,44107.0
2022-08-09 14:20:00,36.45,36.47,36.37,36.4,30770.0,35.1193,35.1386,35.0422,35.0711,30770.0
2022-08-09 14:30:00,36.4,36.54,36.4,36.52,39074.0,35.0711,35.206,35.0711,35.1867,39074.0
2022-08-09 14:40:00,36.52,36.66,36.51,36.65,74470.0,35.1867,35.3216,35.1771,35.312,74470.0
2022-08-09 14:50:00,36.65,36.68,36.57,36.68,117655.0,35.312,35.3409,35.2349,35.3409,117655.0
2022-08-09 15:00:00,36.68,36.68,36.54,36.59,67646.0,35.3409,35.3409,35.206,35.2542,67646.0
2022-08-09 15:10:00,36.58,36.67,36.55,36.67,73965.0,35.2446,35.3313,35.2156,35.3313,73965.0
2022-08-09 15:20:00,36.68,36.68,36.62,36.66,82491.0,35.3409,35.3409,35.2831,35.3216,82491.0
2022-08-09 15:30:00,36.66,36.75,36.62,36.73,96594.0,35.3216,35.4083,35.2831,35.3891,96594.0
2022-08-09 15:40:00,36.72,36.79,36.71,36.77,119678.0,35.3794,35.4469,35.3698,35.4276,119678.0
2022-08-09 15:50:00,36.77,36.92,36.76,36.91,511194.0,35.4276,35.5721,35.418,35.5625,511194.0
2022-08-10 09:30:00,37.56,37.65,36.75,37.02,246364.0,36.1888,36.2755,35.4083,35.6685,246364.0
2022-08-10 09:40:00,37.03,37.12,36.84,36.94,121323.0,35.6781,35.7648,35.4951,35.5914,121323.0
2022-08-10 09:50:00,36.96,37.09,36.56,36.71,174967.0,35.6107,35.7359,35.2253,35.3698,174967.0
2022-08-10 10:00:00,36.72,37.06,36.62,36.64,118955.0,35.3794,35.707,35.2831,35.3024,118955.0
2022-08-10 10:10:00,36.66,36.68,36.3,36.32,124912.0,35.3216,35.3409,34.9748,34.994,124912.0
2022-08-10 10:20:00,36.3,36.42,36.2,36.41,134085.0,34.9748,35.0904,34.8784,35.0808,134085.0
2022-08-10 10:30:00,36.41,36.67,36.35,36.66,147605.0,35.0808,35.3313,35.0229,35.3216,147605.0
2022-08-10 10:40:00,36.66,36.79,36.64,36.66,72815.0,35.3216,35.4469,35.3024,35.3216,72815.0
2022-08-10 10:50:00,36.67,36.76,36.65,36.75,46181.0,35.3313,35.418,35.312,35.4083,46181.0
2022-08-10 11:00:00,36.74,36.83,36.68,36.83,90645.0,35.3987,35.4854,35.3409,35.4854,90645.0
2022-08-10 11:10:00,36.83,36.83,36.68,36.78,109040.0,35.4854,35.4854,35.3409,35.4372,109040.0
2022-08-10 11:20:00,36.78,37.05,36.78,37.02,78317.0,35.4372,35.6974,35.4372,35.6685,78317.0
2022-08-10 11:30:00,37.01,37.02,36.88,36.89,48545.0,35.6589,35.6685,35.5336,35.5432,48545.0
2022-08-10 11:40:00,36.9,37.04,36.9,36.98,65409.0,35.5529,35.6878,35.5529,35.6299,65409.0
2022-08-10 11:50:00,36.98,37.0,36.91,36.97,78074.0,35.6299,35.6492,35.5625,35.6203,78074.0
2022-08-10 12:00:00,36.98,37.03,36.96,36.96,77103.0,35.6299,35.6781,35.6107,35.6107,77103.0
2022-08-10 12:10:00,36.97,36.99,36.78,36.8,75532.0,35.6203,35.6396,35.4372,35.4565,75532.0
2022-08-10 12:20:00,36.8,36.87,36.79,36.83,68422.0,35.4565,35.524,35.4469,35.4854,68422.0
2022-08-10 12:30:00,36.84,36.95,36.84,36.9,75022.0,35.4951,35.601,35.4951,35.5529,75022.0
2022-08-10 12:40:00,36.9,36.98,36.89,36.93,54040.0,35.5529,35.6299,35.5432,35.5818,54040.0
2022-08-10 12:50:00,36.93,36.93,36.85,36.89,88047.0,35.5818,35.5818,35.5047,35.5432,88047.0
2022-08-10 13:00:00,36.9,37.0,36.83,36.98,67302.0,35.5529,35.6492,35.4854,35.6299,67302.0
2022-08-10 13:10:00,36.98,36.98,36.84,36.94,146331.0,35.6299,35.6299,35.4951,35.5914,146331.0
2022-08-10 13:20:00,36.93,36.94,36.77,36.8,133768.0,35.5818,35.5914,35.4276,35.4565,133768.0
2022-08-10 13:30:00,36.8,36.87,36.74,36.79,61280.0,35.4565,35.524,35.3987,35.4469,61280.0
2022-08-10 13:40:00,36.79,36.81,36.76,36.8,75899.0,35.4469,35.4662,35.418,35.4565,75899.0
2022-08-10 13:50:00,36.81,36.82,36.72,36.82,100188.0,35.4662,35.4758,35.3794,35.4758,100188.0
2022-08-10 14:00:00,36.82,36.82,36.72,36.74,41327.0,35.4758,35.4758,35.3794,35.3987,41327.0
2022-08-10 14:10:00,36.74,36.76,36.61,36.61,67276.0,35.3987,35.418,35.2735,35.2735,67276.0
2022-08-10 14:20:00,36.61,36.69,36.6,36.64,69664.0,35.2735,35.3505,35.2638,35.3024,69664.0
2022-08-10 14:30:00,36.64,36.66,36.57,36.6,84386.0,35.3024,35.3216,35.2349,35.2638,84386.0
2022-08-10 14:40:00,36.6,36.63,36.53,36.57,85444.0,35.2638,35.2927,35.1964,35.2349,85444.0
2022-08-10 14:50:00,36.57,36.59,36.51,36.58,138031.0,35.2349,35.2542,35.1771,35.2446,138031.0
2022-08-10 15:00:00,36.57,36.67,36.52,36.55,105402.0,35.2349,35.3313,35.1867,35.2156,105402.0
2022-08-10 15:10:00,36.54,36.6,36.5,36.59,93337.0,35.206,35.2638,35.1675,35.2542,93337.0
2022-08-10 15:20:00,36.58,36.72,36.58,36.72,116069.0,35.2446,35.3794,35.2446,35.3794,116069.0
2022-08-10 15:30:00,36.71,36.73,36.61,36.73,148178.0,35.3698,35.3891,35.2735,35.3891,148178.0
2022-08-10 15:40:00,36.73,36.78,36.66,36.67,127136.0,35.3891,35.4372,35.3216,35.3313,127136.0
2022-08-10 15:50:00,36.67,36.68,36.56,36.66,401302.0,35.3313,35.3409,35.2253,35.3216,401302.0
2022-08-11 09:30:00,37.37,37.61,37.2,37.54,172350.0,36.0057,36.2369,35.8419,36.1695,172350.0
2022-08-11 09:40:00,37.56,37.84,37.48,37.79,78383.0,36.1888,36.4586,36.1117,36.4104,78383.0
2022-08-11 09:50:00,37.79,38.1,37.79,38.02,108974.0,36.4104,36.7091,36.4104,36.632,108974.0
2022-08-11 10:00:00,38.01,38.54,38.01,38.54,131293.0,36.6223,37.133,36.6223,37.133,131293.0
2022-08-11 10:10:00,38.54,38.9,38.52,38.85,113036.0,37.133,37.4799,37.1137,37.4317,113036.0
2022-08-11 10:20:00,38.87,38.87,38.45,38.48,122474.0,37.4509,37.4509,37.0463,37.0752,122474.0
2022-08-11 10:30:00,38.48,38.55,38.35,38.45,69541.0,37.0752,37.1426,36.9499,37.0463,69541.0
2022-08-11 10:40:00,38.44,38.44,38.17,38.19,61737.0,37.0366,37.0366,36.7765,36.7958,61737.0
2022-08-11 10:50:00,38.19,38.31,38.17,38.2,46516.0,36.7958,36.9114,36.7765,36.8054,46516.0
2022-08-11 11:00:00,38.2,38.25,37.95,37.98,79362.0,36.8054,36.8536,36.5645,36.5934,79362.0
2022-08-11 11:10:00,38.0,38.04,37.76,37.79,73594.0,36.6127,36.6512,36.3815,36.4104,73594.0
2022-08-11 11:20:00,37.81,37.84,37.73,37.82,49838.0,36.4296,36.4586,36.3526,36.4393,49838.0
2022-08-11 11:30:00,37.8,37.8,37.59,37.64,52844.0,36.42,36.42,36.2177,36.2659,52844.0
2022-08-11 11:40:00,37.65,37.69,37.52,37.66,72643.0,36.2755,36.314,36.1502,36.2851,72643.0
2022-08-11 11:50:00,37.66,37.72,37.58,37.62,32341.0,36.2851,36.3429,36.208,36.2466,32341.0
2022-08-11 12:00:00,37.62,37.69,37.6,37.62,21987.0,36.2466,36.314,36.2273,36.2466,21987.0
2022-08-11 12:10:00,37.61,37.66,37.55,37.63,43670.0,36.2369,36.2851,36.1791,36.2562,43670.0
2022-08-11 12:20:00,37.63,37.66,37.57,37.65,31535.0,36.2562,36.2851,36.1984,36.2755,31535.0
2022-08-11 12:30:00,37.64,37.71,37.63,37.66,39853.0,36.2659,36.3333,36.2562,36.2851,39853.0
2022-08-11 12:40:00,37.66,37.68,37.59,37.59,23247.0,36.2851,36.3044,36.2177,36.2177,23247.0
2022-08-11 12:50:00,37.59,37.76,37.59,37.74,56187.0,36.2177,36.3815,36.2177,36.3622,56187.0
2022-08-11 13:00:00,37.74,37.76,37.7,37.72,26050.0,36.3622,36.3815,36.3237,36.3429,26050.0
2022-08-11 13:10:00,37.71,37.81,37.71,37.8,49873.0,36.3333,36.4296,36.3333,36.42,49873.0
2022-08-11 13:20:00,37.79,37.83,37.73,37.78,56710.0,36.4104,36.4489,36.3526,36.4007,56710.0
2022-08-11 13:30:00,37.77,37.91,37.72,37.89,47392.0,36.3911,36.526,36.3429,36.5067,47392.0
2022-08-11 13:40:00,37.9,37.99,37.86,37.88,61160.0,36.5164,36.6031,36.4778,36.4971,61160.0
2022-08-11 13:50:00,37.89,37.91,37.77,37.81,30782.0,36.5067,36.526,36.3911,36.4296,30782.0
2022-08-11 14:00:00,37.82,37.87,37.77,37.81,114933.0,36.4393,36.4875,36.3911,36.4296,114933.0
2022-08-11 14:10:00,37.81,37.87,37.71,37.87,40300.0,36.4296,36.4875,36.3333,36.4875,40300.0
2022-08-11 14:20:00,37.87,37.88,37.82,37.84,20743.0,36.4875,36.4971,36.4393,36.4586,20743.0
2022-08-11 14:30:00,37.84,37.87,37.76,37.85,22122.0,36.4586,36.4875,36.3815,36.4682,22122.0
2022-08-11 14:40:00,37.84,37.84,37.71,37.73,25890.0,36.4586,36.4586,36.3333,36.3526,25890.0
2022-08-11 14:50:00,37.73,37.73,37.63,37.68,17545.0,36.3526,36.3526,36.2562,36.3044,17545.0
2022-08-11 15:00:00,37.69,37.72,37.67,37.7,32000.0,36.314,36.3429,36.2948,36.3237,32000.0
2022-08-11 15:10:00,37.7,37.71,37.58,37.64,56823.0,36.3237,36.3333,36.208,36.2659,56823.0
2022-08-11 15:20:00,37.64,37.68,37.61,37.67,62767.0,36.2659,36.3044,36.2369,36.2948,62767.0
2022-08-11 15:30:00,37.66,37.73,37.6,37.61,94842.0,36.2851,36.3526,36.2273,36.2369,94842.0
2022-08-11 15:40:00,37.62,37.7,37.57,37.6,125705.0,36.2466,36.3237,36.1984,36.2273,125705.0
2022-08-11 15:50:00,37.6,37.75,37.6,37.71,339945.0,36.2273,36.3718,36.2273,36.3333,339945.0
2022-08-12 09:30:00,37.33,37.77,37.33,37.74,104979.0,35.9672,36.3911,35.9672,36.3622,104979.0
2022-08-12 09:40:00,37.75,38.07,37.75,37.95,83809.0,36.3718,36.6802,36.3718,36.5645,83809.0
2022-08-12 09:50:00,37.95,38.06,37.92,37.95,87371.0,36.5645,36.6705,36.5356,36.5645,87371.0
2022-08-12 10:00:00,37.93,37.95,37.72,37.79,62223.0,36.5453,36.5645,36.3429,36.4104,62223.0
2022-08-12 10:10:00,37.79,38.14,37.79,38.14,74215.0,36.4104,36.7476,36.4104,36.7476,74215.0
2022-08-12 10:20:00,38.13,38.13,37.83,38.03,142234.0,36.738,36.738,36.4489,36.6416,142234.0
2022-08-12 10:30:00,38.03,38.03,37.94,37.95,167356.0,36.6416,36.6416,36.5549,36.5645,167356.0
2022-08-12 10:40:00,37.97,38.05,37.93,38.03,41415.0,36.5838,36.6609,36.5453,36.6416,41415.0
2022-08-12 10:50:00,38.02,38.11,38.02,38.1,33459.0,36.632,36.7187,36.632,36.7091,33459.0
2022-08-12 11:00:00,38.09,38.17,38.07,38.15,51202.0,36.6994,36.7765,36.6802,36.7572,51202.0
2022-08-12 11:10:00,38.15,38.16,38.06,38.11,36414.0,36.7572,36.7669,36.6705,36.7187,36414.0
2022-08-12 11:20:00,38.11,38.18,38.1,38.15,29516.0,36.7187,36.7861,36.7091,36.7572,29516.0
2022-08-12 11:30:00,38.15,38.24,38.11,38.16,55136.0,36.7572,36.8439,36.7187,36.7669,55136.0
2022-08-12 11:40:00,38.15,38.2,38.07,38.2,50439.0,36.7572,36.8054,36.6802,36.8054,50439.0
2022-08-12 11:50:00,38.19,38.26,38.13,38.14,148643.0,36.7958,36.8632,36.738,36.7476,148643.0
2022-08-12 12:00:00,38.15,38.29,38.14,38.29,30397.0,36.7572,36.8921,36.7476,36.8921,30397.0
2022-08-12 12:10:00,38.29,38.31,38.25,38.26,24700.0,36.8921,36.9114,36.8536,36.8632,24700.0
2022-08-12 12:20:00,38.27,38.31,38.26,38.28,28629.0,36.8729,36.9114,36.8632,36.8825,28629.0
2022-08-12 12:30:00,38.27,38.28,38.19,38.24,22341.0,36.8729,36.8825,36.7958,36.8439,22341.0
2022-08-12 12:40:00,38.25,38.25,38.2,38.25,16834.0,36.8536,36.8536,36.8054,36.8536,16834.0
2022-08-12 12:50:00,38.24,38.32,38.24,38.31,54180.0,36.8439,36.921,36.8439,36.9114,54180.0
2022-08-12 13:00:00,38.32,38.34,38.29,38.34,21446.0,36.921,36.9403,36.8921,36.9403,21446.0
2022-08-12 13:10:00,38.35,38.37,38.32,38.33,21371.0,36.9499,36.9692,36.921,36.9307,21371.0
2022-08-12 13:20:00,38.33,38.36,38.31,38.32,24796.0,36.9307,36.9596,36.9114,36.921,24796.0
2022-08-12 13:30:00,38.33,38.34,38.3,38.31,28287.0,36.9307,36.9403,36.9018,36.9114,28287.0
2022-08-12 13:40:00,38.32,38.37,38.3,38.35,30221.0,36.921,36.9692,36.9018,36.9499,30221.0
2022-08-12 13:50:00,38.36,38.39,38.32,38.33,55479.0,36.9596,36.9885,36.921,36.9307,55479.0
2022-08-12 14:00:00,38.33,38.36,38.27,38.33,46982.0,36.9307,36.9596,36.8729,36.9307,46982.0
2022-08-12 14:10:00,38.32,38.37,38.3,38.35,22625.0,36.921,36.9692,36.9018,36.9499,22625.0
2022-08-12 14:20:00,38.35,38.36,38.27,38.3,26741.0,36.9499,36.9596,36.8729,36.9018,26741.0
2022-08-12 14:30:00,38.29,38.33,38.27,38.29,28198.0,36.8921,36.9307,36.8729,36.8921,28198.0
2022-08-12 14:40:00,38.3,38.31,38.26,38.29,33612.0,36.9018,36.9114,36.8632,36.8921,33612.0
2022-08-12 14:50:00,38.28,38.33,38.23,38.28,50199.0,36.8825,36.9307,36.8343,36.8825,50199.0
2022-08-12 15:00:00,38.29,38.33,38.26,38.29,44004.0,36.8921,36.9307,36.8632,36.8921,44004.0
2022-08-12 15:10:00,38.29,38.36,38.29,38.36,30128.0,36.8921,36.9596,36.8921,36.9596,30128.0
2022-08-12 15:20:00,38.36,38.42,38.34,38.41,38778.0,36.9596,37.0174,36.9403,37.0077,38778.0
2022-08-12 15:30:00,38.41,38.44,38.37,38.44,75019.0,37.0077,37.0366,36.9692,37.0366,75019.0
2022-08-12 15:40:00,38.44,38.57,38.43,38.56,103622.0,37.0366,37.1619,37.027,37.1523,103622.0
2022-08-12 15:50:00,38.59,38.69,38.55,38.66,363249.0,37.1812,37.2775,37.1426,37.2486,363249.0
2022-08-15 09:30:00,38.22,38.58,38.2,38.58,70875.0,36.8247,37.1715,36.8054,37.1715,70875.0
2022-08-15 09:40:00,38.57,38.77,38.34,38.65,111068.0,37.1619,37.3546,36.9403,37.239,111068.0
2022-08-15 09:50:00,38.68,39.1,38.66,39.09,95925.0,37.2679,37.6726,37.2486,37.6629,95925.0
2022-08-15 10:00:00,39.09,39.09,38.78,38.83,81107.0,37.6629,37.6629,37.3642,37.4124,81107.0
2022-08-15 10:10:00,38.83,38.85,38.69,38.84,40351.0,37.4124,37.4317,37.2775,37.422,40351.0
2022-08-15 10:20:00,38.82,38.83,38.65,38.73,53375.0,37.4028,37.4124,37.239,37.3161,53375.0
2022-08-15 10:30:00,38.72,38.84,38.69,38.77,31096.0,37.3064,37.422,37.2775,37.3546,31096.0
2022-08-15 10:40:00,38.76,38.87,38.72,38.72,36132.0,37.345,37.4509,37.3064,37.3064,36132.0
2022-08-15 10:50:00,38.71,38.82,38.7,38.79,59510.0,37.2968,37.4028,37.2872,37.3739,59510.0
2022-08-15 11:00:00,38.8,38.9,38.73,38.79,32635.0,37.3835,37.4799,37.3161,37.3739,32635.0
2022-08-15 11:10:00,38.8,38.8,38.67,38.71,40072.0,37.3835,37.3835,37.2582,37.2968,40072.0
2022-08-15 11:20:00,38.71,38.79,38.69,38.72,40379.0,37.2968,37.3739,37.2775,37.3064,40379.0
2022-08-15 11:30:00,38.73,38.81,38.72,38.81,36754.0,37.3161,37.3931,37.3064,37.3931,36754.0
2022-08-15 11:40:00,38.81,38.93,38.79,38.88,35174.0,37.3931,37.5088,37.3739,37.4606,35174.0
2022-08-15 11:50:00,38.88,38.97,38.8,38.87,81867.0,37.4606,37.5473,37.3835,37.4509,81867.0
2022-08-15 12:00:00,38.87,38.94,38.84,38.86,46787.0,37.4509,37.5184,37.422,37.4413,46787.0
2022-08-15 12:10:00,38.87,38.89,38.82,38.86,19419.0,37.4509,37.4702,37.4028,37.4413,19419.0
2022-08-15 12:20:00,38.85,38.85,38.8,38.82,22068.0,37.4317,37.4317,37.3835,37.4028,22068.0
2022-08-15 12:30:00,38.82,38.91,38.81,38.82,27702.0,37.4028,37.4895,37.3931,37.4028,27702.0
2022-08-15 12:40:00,38.81,38.82,38.73,38.76,23500.0,37.3931,37.4028,37.3161,37.345,23500.0
2022-08-15 12:50:00,38.74,38.82,38.73,38.81,20097.0,37.3257,37.4028,37.3161,37.3931,20097.0
2022-08-15 13:00:00,38.8,38.85,38.77,38.82,22768.0,37.3835,37.4317,37.3546,37.4028,22768.0
2022-08-15 13:10:00,38.81,38.86,38.75,38.76,19183.0,37.3931,37.4413,37.3353,37.345,19183.0
2022-08-15 13:20:00,38.76,38.77,38.71,38.73,20739.0,37.345,37.3546,37.2968,37.3161,20739.0
2022-08-15 13:30:00,38.72,38.75,38.69,38.71,16010.0,37.3064,37.3353,37.2775,37.2968,16010.0
2022-08-15 13:40:00,38.7,38.74,38.67,38.7,25430.0,37.2872,37.3257,37.2582,37.2872,25430.0
2022-08-15 13:50:00,38.7,38.78,38.69,38.76,20405.0,37.2872,37.3642,37.2775,37.345,20405.0
2022-08-15 14:00:00,38.75,38.75,38.7,38.7,16043.0,37.3353,37.3353,37.2872,37.2872,16043.0
2022-08-15 14:10:00,38.71,38.78,38.69,38.76,14077.0,37.2968,37.3642,37.2775,37.345,14077.0
2022-08-15 14:20:00,38.77,38.84,38.73,38.83,24052.0,37.3546,37.422,37.3161,37.4124,24052.0
2022-08-15 14:30:00,38.83,38.88,38.82,38.84,23652.0,37.4124,37.4606,37.4028,37.422,23652.0
2022-08-15 14:40:00,38.84,38.86,38.79,38.85,40423.0,37.422,37.4413,37.3739,37.4317,40423.0
2022-08-15 14:50:00,38.86,38.88,38.83,38.85,32152.0,37.4413,37.4606,37.4124,37.4317,32152.0
2022-08-15 15:00:00,38.85,38.93,38.85,38.88,28176.0,37.4317,37.5088,37.4317,37.4606,28176.0
2022-08-15 15:10:00,38.87,38.94,38.86,38.93,34212.0,37.4509,37.5184,37.4413,37.5088,34212.0
2022-08-15 15:20:00,38.94,38.97,38.85,38.86,46636.0,37.5184,37.5473,37.4317,37.4413,46636.0
2022-08-15 15:30:00,38.86,38.9,38.81,38.83,72606.0,37.4413,37.4799,37.3931,37.4124,72606.0
2022-08-15 15:40:00,38.83,38.86,38.76,38.86,79038.0,37.4124,37.4413,37.345,37.4413,79038.0
2022-08-15 15:50:00,38.86,38.89,38.66,38.69,236483.0,37.4413,37.4702,37.2486,37.2775,236483.0
2022-08-16 09:30:00,38.43,38.58,38.3,38.48,48717.0,37.027,37.1715,36.9018,37.0752,48717.0
2022-08-16 09:40:00,38.45,38.51,38.1,38.1,25906.0,37.0463,37.1041,36.7091,36.7091,25906.0
2022-08-16 09:50:00,38.08,38.15,38.01,38.12,81106.0,36.6898,36.7572,36.6223,36.7283,81106.0
2022-08-16 10:00:00,38.14,38.17,37.95,38.08,75414.0,36.7476,36.7765,36.5645,36.6898,75414.0
2022-08-16 10:10:00,38.08,38.33,38.07,38.23,91074.0,36.6898,36.9307,36.6802,36.8343,91074.0
2022-08-16 10:20:00,38.23,38.37,38.2,38.36,70651.0,36.8343,36.9692,36.8054,36.9596,70651.0
2022-08-16 10:30:00,38.35,38.35,38.23,38.28,67921.0,36.9499,36.9499,36.8343,36.8825,67921.0
2022-08-16 10:40:00,38.28,38.52,38.28,38.5,67535.0,36.8825,37.1137,36.8825,37.0945,67535.0
2022-08-16 10:50:00,38.49,38.56,38.25,38.26,58236.0,37.0848,37.1523,36.8536,36.8632,58236.0
2022-08-16 11:00:00,38.25,38.3,38.18,38.24,31205.0,36.8536,36.9018,36.7861,36.8439,31205.0
2022-08-16 11:10:00,38.24,38.29,38.19,38.28,27349.0,36.8439,36.8921,36.7958,36.8825,27349.0
2022-08-16 11:20:00,38.27,38.29,38.18,38.29,30255.0,36.8729,36.8921,36.7861,36.8921,30255.0
2022-08-16 11:30:00,38.29,38.37,38.24,38.34,33169.0,36.8921,36.9692,36.8439,36.9403,33169.0
2022-08-16 11:40:00,38.33,38.4,38.3,38.35,23120.0,36.9307,36.9981,36.9018,36.9499,23120.0
2022-08-16 11:50:00,38.35,38.47,38.33,38.47,34159.0,36.9499,37.0656,36.9307,37.0656,34159.0
2022-08-16 12:00:00,38.48,38.59,38.44,38.51,50354.0,37.0752,37.1812,37.0366,37.1041,50354.0
2022-08-16 12:10:00,38.5,38.5,38.41,38.48,25206.0,37.0945,37.0945,37.0077,37.0752,25206.0
2022-08-16 12:20:00,38.48,38.48,38.36,38.4,24803.0,37.0752,37.0752,36.9596,36.9981,24803.0
2022-08-16 12:30:00,38.39,38.4,38.27,38.28,30765.0,36.9885,36.9981,36.8729,36.8825,30765.0
2022-08-16 12:40:00,38.27,38.3,38.24,38.3,56777.0,36.8729,36.9018,36.8439,36.9018,56777.0
2022-08-16 12:50:00,38.3,38.38,38.29,38.3,36549.0,36.9018,36.9788,36.8921,36.9018,36549.0
2022-08-16 13:00:00,38.29,38.36,38.28,38.36,24398.0,36.8921,36.9596,36.8825,36.9596,24398.0
2022-08-16 13:10:00,38.35,38.36,38.3,38.32,28725.0,36.9499,36.9596,36.9018,36.921,28725.0
2022-08-16 13:20:00,38.32,38.38,38.31,38.35,21397.0,36.921,36.9788,36.9114,36.9499,21397.0
2022-08-16 13:30:00,38.36,38.44,38.36,38.41,30709.0,36.9596,37.0366,36.9596,37.0077,30709.0
2022-08-16 13:40:00,38.42,38.48,38.4,38.48,50195.0,37.0174,37.0752,36.9981,37.0752,50195.0
2022-08-16 13:50:00,38.48,38.49,38.42,38.46,28015.0,37.0752,37.0848,37.0174,37.0559,28015.0
2022-08-16 14:00:00,38.47,38.49,38.38,38.39,31366.0,37.0656,37.0848,36.9788,36.9885,31366.0
2022-08-16 14:10:00,38.39,38.4,38.3,38.38,31469.0,36.9885,36.9981,36.9018,36.9788,31469.0
2022-08-16 14:20:00,38.38,38.44,38.34,38.36,49160.0,36.9788,37.0366,36.9403,36.9596,49160.0
2022-08-16 14:30:00,38.36,38.37,38.22,38.22,41309.0,36.9596,36.9692,36.8247,36.8247,41309.0
2022-08-16 14:40:00,38.23,38.24,38.09,38.14,64276.0,36.8343,36.8439,36.6994,36.7476,64276.0
2022-08-16 14:50:00,38.15,38.24,38.11,38.23,50151.0,36.7572,36.8439,36.7187,36.8343,50151.0
2022-08-16 15:00:00,38.24,38.24,38.15,38.21,61529.0,36.8439,36.8439,36.7572,36.815,61529.0
2022-08-16 15:10:00,38.2,38.3,38.17,38.29,45718.0,36.8054,36.9018,36.7765,36.8921,45718.0
2022-08-16 15:20:00,38.29,38.35,38.25,38.32,93020.0,36.8921,36.9499,36.8536,36.921,93020.0
2022-08-16 15:30:00,38.32,38.32,38.28,38.3,80737.0,36.921,36.921,36.8825,36.9018,80737.0
2022-08-16 15:40:00,38.3,38.32,38.24,38.3,83722.0,36.9018,36.921,36.8439,36.9018,83722.0
2022-08-16 15:50:00,38.29,38.35,38.26,38.28,254096.0,36.8921,36.9499,36.8632,36.8825,254096.0
2022-08-17 09:30:00,37.62,37.9,37.4,37.48,120781.0,36.2466,36.5164,36.0346,36.1117,120781.0
2022-08-17 09:40:00,37.49,37.64,37.29,37.59,112971.0,36.1213,36.2659,35.9286,36.2177,112971.0
2022-08-17 09:50:00,37.59,37.59,37.33,37.39,127795.0,36.2177,36.2177,35.9672,36.025,127795.0
2022-08-17 10:00:00,37.37,37.54,37.32,37.43,89299.0,36.0057,36.1695,35.9575,36.0635,89299.0
2022-08-17 10:10:00,37.43,37.51,37.32,37.33,134859.0,36.0635,36.1406,35.9575,35.9672,134859.0
2022-08-17 10:20:00,37.33,37.36,37.3,37.33,129817.0,35.9672,35.9961,35.9383,35.9672,129817.0
2022-08-17 10:30:00,37.34,37.42,37.27,37.39,43009.0,35.9768,36.0539,35.9094,36.025,43009.0
2022-08-17 10:40:00,37.4,37.59,37.37,37.55,71099.0,36.0346,36.2177,36.0057,36.1791,71099.0
2022-08-17 10:50:00,37.56,37.56,37.39,37.4,57949.0,36.1888,36.1888,36.025,36.0346,57949.0
2022-08-17 11:00:00,37.41,37.49,37.41,37.47,25344.0,36.0442,36.1213,36.0442,36.1021,25344.0
2022-08-17 11:10:00,37.49,37.5,37.41,37.44,30147.0,36.1213,36.131,36.0442,36.0732,30147.0
2022-08-17 11:20:00,37.43,37.43,37.28,37.34,40378.0,36.0635,36.0635,35.919,35.9768,40378.0
2022-08-17 11:30:00,37.33,37.38,37.29,37.33,50847.0,35.9672,36.0153,35.9286,35.9672,50847.0
2022-08-17 11:40:00,37.33,37.38,37.26,37.3,35025.0,35.9672,36.0153,35.8997,35.9383,35025.0
2022-08-17 11:50:00,37.3,37.41,37.3,37.38,28525.0,35.9383,36.0442,35.9383,36.0153,28525.0
2022-08-17 12:00:00,37.38,37.51,37.37,37.48,44960.0,36.0153,36.1406,36.0057,36.1117,44960.0
2022-08-17 12:10:00,37.48,37.5,37.42,37.48,32367.0,36.1117,36.131,36.0539,36.1117,32367.0
2022-08-17 12:20:00,37.48,37.53,37.47,37.5,151802.0,36.1117,36.1599,36.1021,36.131,151802.0
2022-08-17 12:30:00,37.5,37.53,37.46,37.5,88292.0,36.131,36.1599,36.0924,36.131,88292.0
2022-08-17 12:40:00,37.49,37.52,37.46,37.48,46149.0,36.1213,36.1502,36.0924,36.1117,46149.0
2022-08-17 12:50:00,37.47,37.5,37.45,37.48,29234.0,36.1021,36.131,36.0828,36.1117,29234.0
2022-08-17 13:00:00,37.47,37.5,37.43,37.47,28558.0,36.1021,36.131,36.0635,36.1021,28558.0
2022-08-17 13:10:00,37.47,37.51,37.45,37.48,26763.0,36.1021,36.1406,36.0828,36.1117,26763.0
2022-08-17 13:20:00,37.48,37.53,37.47,37.53,41742.0,36.1117,36.1599,36.1021,36.1599,41742.0
2022-08-17 13:30:00,37.52,37.54,37.45,37.48,35892.0,36.1502,36.1695,36.0828,36.1117,35892.0
2022-08-17 13:40:00,37.49,37.55,37.44,37.54,132257.0,36.1213,36.1791,36.0732,36.1695,132257.0
2022-08-17 13:50:00,37.54,37.62,37.54,37.58,24794.0,36.1695,36.2466,36.1695,36.208,24794.0
2022-08-17 14:00:00,37.59,37.77,37.53,37.72,80178.0,36.2177,36.3911,36.1599,36.3429,80178.0
2022-08-17 14:10:00,37.71,37.91,37.68,37.81,60054.0,36.3333,36.526,36.3044,36.4296,60054.0
2022-08-17 14:20:00,37.82,37.88,37.73,37.86,28421.0,36.4393,36.4971,36.3526,36.4778,28421.0
2022-08-17 14:30:00,37.87,37.99,37.83,37.98,22120.0,36.4875,36.6031,36.4489,36.5934,22120.0
2022-08-17 14:40:00,37.97,37.98,37.81,37.84,31123.0,36.5838,36.5934,36.4296,36.4586,31123.0
2022-08-17 14:50:00,37.85,37.87,37.8,37.81,25459.0,36.4682,36.4875,36.42,36.4296,25459.0
2022-08-17 15:00:00,37.8,37.89,37.8,37.82,36604.0,36.42,36.5067,36.42,36.4393,36604.0
2022-08-17 15:10:00,37.82,37.83,37.64,37.67,81534.0,36.4393,36.4489,36.2659,36.2948,81534.0
2022-08-17 15:20:00,37.67,37.69,37.61,37.66,54374.0,36.2948,36.314,36.2369,36.2851,54374.0
2022-08-17 15:30:00,37.66,37.69,37.62,37.65,57182.0,36.2851,36.314,36.2466,36.2755,57182.0
2022-08-17 15:40:00,37.65,37.66,37.49,37.51,93562.0,36.2755,36.2851,36.1213,36.1406,93562.0
2022-08-17 15:50:00,37.51,37.58,37.43,37.44,297348.0,36.1406,36.208,36.0635,36.0732,297348.0
2022-08-18 09:30:00,37.4,37.43,36.81,37.01,111995.0,36.0346,36.0635,35.4662,35.6589,111995.0
2022-08-18 09:40:00,37.0,37.1,36.89,36.98,48866.0,35.6492,35.7456,35.5432,35.6299,48866.0
2022-08-18 09:50:00,36.96,37.14,36.96,37.04,56376.0,35.6107,35.7841,35.6107,35.6878,56376.0
2022-08-18 10:00:00,37.03,37.03,36.91,36.98,30600.0,35.6781,35.6781,35.5625,35.6299,30600.0
2022-08-18 10:10:00,37.0,37.09,36.98,37.09,37337.0,35.6492,35.7359,35.6299,35.7359,37337.0
2022-08-18 10:20:00,37.09,37.19,37.07,37.1,65306.0,35.7359,35.8323,35.7167,35.7456,65306.0
2022-08-18 10:30:00,37.1,37.23,37.03,37.22,53934.0,35.7456,35.8708,35.6781,35.8612,53934.0
2022-08-18 10:40:00,37.23,37.44,37.22,37.43,55623.0,35.8708,36.0732,35.8612,36.0635,55623.0
2022-08-18 10:50:00,37.43,37.45,37.31,37.34,53118.0,36.0635,36.0828,35.9479,35.9768,53118.0
2022-08-18 11:00:00,37.36,37.4,37.28,37.32,35124.0,35.9961,36.0346,35.919,35.9575,35124.0
2022-08-18 11:10:00,37.32,37.39,37.3,37.34,36544.0,35.9575,36.025,35.9383,35.9768,36544.0
2022-08-18 11:20:00,37.33,37.45,37.29,37.45,28912.0,35.9672,36.0828,35.9286,36.0828,28912.0
2022-08-18 11:30:00,37.44,37.53,37.39,37.52,44907.0,36.0732,36.1599,36.025,36.1502,44907.0
2022-08-18 11:40:00,37.52,37.56,37.48,37.51,33685.0,36.1502,36.1888,36.1117,36.1406,33685.0
2022-08-18 11:50:00,37.52,37.55,37.48,37.54,35855.0,36.1502,36.1791,36.1117,36.1695,35855.0
2022-08-18 12:00:00,37.55,37.61,37.51,37.59,52790.0,36.1791,36.2369,36.1406,36.2177,52790.0
2022-08-18 12:10:00,37.59,37.6,37.51,37.58,35809.0,36.2177,36.2273,36.1406,36.208,35809.0
2022-08-18 12:20:00,37.59,37.59,37.48,37.56,46229.0,36.2177,36.2177,36.1117,36.1888,46229.0
2022-08-18 12:30:00,37.56,37.57,37.49,37.5,24770.0,36.1888,36.1984,36.1213,36.131,24770.0
2022-08-18 12:40:00,37.51,37.58,37.47,37.56,37614.0,36.1406,36.208,36.1021,36.1888,37614.0
2022-08-18 12:50:00,37.55,37.59,37.54,37.57,16411.0,36.1791,36.2177,36.1695,36.1984,16411.0
2022-08-18 13:00:00,37.58,37.64,37.53,37.64,26646.0,36.208,36.2659,36.1599,36.2659,26646.0
2022-08-18 13:10:00,37.64,37.69,37.6,37.66,89100.0,36.2659,36.314,36.2273,36.2851,89100.0
2022-08-18 13:20:00,37.65,37.68,37.62,37.68,21153.0,36.2755,36.3044,36.2466,36.3044,21153.0
2022-08-18 13:30:00,37.67,37.7,37.61,37.7,14987.0,36.2948,36.3237,36.2369,36.3237,14987.0
2022-08-18 13:40:00,37.7,37.73,37.65,37.68,29380.0,36.3237,36.3526,36.2755,36.3044,29380.0
2022-08-18 13:50:00,37.68,37.71,37.64,37.68,22668.0,36.3044,36.3333,36.2659,36.3044,22668.0
2022-08-18 14:00:00,37.68,37.69,37.62,37.69,30910.0,36.3044,36.314,36.2466,36.314,30910.0
2022-08-18 14:10:00,37.7,37.7,37.65,37.69,27319.0,36.3237,36.3237,36.2755,36.314,27319.0
2022-08-18 14:20:00,37.7,37.7,37.66,37.68,25439.0,36.3237,36.3237,36.2851,36.3044,25439.0
2022-08-18 14:30:00,37.68,37.68,37.59,37.61,28864.0,36.3044,36.3044,36.2177,36.2369,28864.0
2022-08-18 14:40:00,37.61,37.64,37.59,37.62,20188.0,36.2369,36.2659,36.2177,36.2466,20188.0
2022-08-18 14:50:00,37.62,37.66,37.59,37.64,25366.0,36.2466,36.2851,36.2177,36.2659,25366.0
2022-08-18 15:00:00,37.64,37.67,37.62,37.64,28104.0,36.2659,36.2948,36.2466,36.2659,28104.0
2022-08-18 15:10:00,37.63,37.64,37.57,37.63,36592.0,36.2562,36.2659,36.1984,36.2562,36592.0
2022-08-18 15:20:00,37.63,37.67,37.59,37.64,45138.0,36.2562,36.2948,36.2177,36.2659,45138.0
2022-08-18 15:30:00,37.64,37.67,37.62,37.66,30669.0,36.2659,36.2948,36.2466,36.2851,30669.0
2022-08-18 15:40:00,37.66,37.67,37.59,37.65,70024.0,36.2851,36.2948,36.2177,36.2755,70024.0
2022-08-18 15:50:00,37.64,37.72,37.61,37.71,360117.0,36.2659,36.3429,36.2369,36.3333,360117.0
2022-08-19 09:30:00,37.27,37.84,37.23,37.56,127958.0,35.9094,36.4586,35.8708,36.1888,127958.0
2022-08-19 09:40:00,37.52,37.58,37.15,37.26,50955.0,36.1502,36.208,35.7937,35.8997,50955.0
2022-08-19 09:50:00,37.25,37.45,37.19,37.42,63535.0,35.8901,36.0828,35.8323,36.0539,63535.0
2022-08-19 10:00:00,37.42,37.43,37.27,37.31,72226.0,36.0539,36.0635,35.9094,35.9479,72226.0
2022-08-19 10:10:00,37.3,37.49,37.3,37.44,40792.0,35.9383,36.1213,35.9383,36.0732,40792.0
2022-08-19 10:20:00,37.44,37.54,37.3,37.41,51908.0,36.0732,36.1695,35.9383,36.0442,51908.0
2022-08-19 10:30:00,37.43,37.5,37.35,37.4,25697.0,36.0635,36.131,35.9864,36.0346,25697.0
2022-08-19 10:40:00,37.4,37.52,37.32,37.51,36779.0,36.0346,36.1502,35.9575,36.1406,36779.0
2022-08-19 10:50:00,37.48,37.5,37.3,37.36,36255.0,36.1117,36.131,35.9383,35.9961,36255.0
2022-08-19 11:00:00,37.36,37.4,37.27,37.27,41817.0,35.9961,36.0346,35.9094,35.9094,41817.0
2022-08-19 11:10:00,37.26,37.3,37.24,37.27,30232.0,35.8997,35.9383,35.8805,35.9094,30232.0
2022-08-19 11:20:00,37.28,37.33,37.23,37.32,29723.0,35.919,35.9672,35.8708,35.9575,29723.0
2022-08-19 11:30:00,37.33,37.36,37.24,37.35,39106.0,35.9672,35.9961,35.8805,35.9864,39106.0
2022-08-19 11:40:00,37.38,37.52,37.38,37.46,35378.0,36.0153,36.1502,36.0153,36.0924,35378.0
2022-08-19 11:50:00,37.47,37.5,37.4,37.44,24607.0,36.1021,36.131,36.0346,36.0732,24607.0
2022-08-19 12:00:00,37.44,37.5,37.43,37.47,23203.0,36.0732,36.131,36.0635,36.1021,23203.0
2022-08-19 12:10:00,37.47,37.59,37.46,37.59,28958.0,36.1021,36.2177,36.0924,36.2177,28958.0
2022-08-19 12:20:00,37.59,37.59,37.5,37.51,31326.0,36.2177,36.2177,36.131,36.1406,31326.0
2022-08-19 12:30:00,37.51,37.58,37.43,37.58,32245.0,36.1406,36.208,36.0635,36.208,32245.0
2022-08-19 12:40:00,37.58,37.61,37.52,37.53,22648.0,36.208,36.2369,36.1502,36.1599,22648.0
2022-08-19 12:50:00,37.53,37.62,37.52,37.57,21489.0,36.1599,36.2466,36.1502,36.1984,21489.0
2022-08-19 13:00:00,37.56,37.63,37.54,37.62,24121.0,36.1888,36.2562,36.1695,36.2466,24121.0
2022-08-19 13:10:00,37.61,37.69,37.6,37.63,34668.0,36.2369,36.314,36.2273,36.2562,34668.0
2022-08-19 13:20:00,37.62,37.65,37.59,37.62,34426.0,36.2466,36.2755,36.2177,36.2466,34426.0
2022-08-19 13:30:00,37.62,37.62,37.56,37.61,33469.0,36.2466,36.2466,36.1888,36.2369,33469.0
2022-08-19 13:40:00,37.6,37.65,37.59,37.64,47557.0,36.2273,36.2755,36.2177,36.2659,47557.0
2022-08-19 13:50:00,37.64,37.68,37.58,37.58,51958.0,36.2659,36.3044,36.208,36.208,51958.0
2022-08-19 14:00:00,37.58,37.6,37.55,37.59,36005.0,36.208,36.2273,36.1791,36.2177,36005.0
2022-08-19 14:10:00,37.6,37.61,37.55,37.59,29047.0,36.2273,36.2369,36.1791,36.2177,29047.0
2022-08-19 14:20:00,37.58,37.68,37.58,37.68,57910.0,36.208,36.3044,36.208,36.3044,57910.0
2022-08-19 14:30:00,37.68,37.71,37.65,37.68,34354.0,36.3044,36.3333,36.2755,36.3044,34354.0
2022-08-19 14:40:00,37.68,37.69,37.63,37.68,61446.0,36.3044,36.314,36.2562,36.3044,61446.0
2022-08-19 14:50:00,37.68,37.69,37.61,37.63,28297.0,36.3044,36.314,36.2369,36.2562,28297.0
2022-08-19 15:00:00,37.64,37.65,37.51,37.53,73651.0,36.2659,36.2755,36.1406,36.1599,73651.0
2022-08-19 15:10:00,37.53,37.65,37.53,37.62,71240.0,36.1599,36.2755,36.1599,36.2466,71240.0
2022-08-19 15:20:00,37.62,37.66,37.6,37.66,41248.0,36.2466,36.2851,36.2273,36.2851,41248.0
2022-08-19 15:30:00,37.66,37.69,37.62,37.66,69817.0,36.2851,36.314,36.2466,36.2851,69817.0
2022-08-19 15:40:00,37.65,37.68,37.58,37.63,89174.0,36.2755,36.3044,36.208,36.2562,89174.0
2022-08-19 15:50:00,37.63,37.69,37.59,37.63,318642.0,36.2562,36.314,36.2177,36.2562,318642.0
2022-08-22 09:30:00,36.65,36.77,36.45,36.71,131538.0,35.312,35.4276,35.1193,35.3698,131538.0
2022-08-22 09:40:00,36.71,36.79,36.57,36.62,50420.0,35.3698,35.4469,35.2349,35.2831,50420.0
2022-08-22 09:50:00,36.62,36.67,36.47,36.52,47241.0,35.2831,35.3313,35.1386,35.1867,47241.0
2022-08-22 10:00:00,36.51,36.51,36.27,36.49,56126.0,35.1771,35.1771,34.9459,35.1578,56126.0
2022-08-22 10:10:00,36.49,36.55,36.4,36.44,50148.0,35.1578,35.2156,35.0711,35.1097,50148.0
2022-08-22 10:20:00,36.43,36.45,36.3,36.42,39755.0,35.1,35.1193,34.9748,35.0904,39755.0
2022-08-22 10:30:00,36.41,36.55,36.38,36.53,46856.0,35.0808,35.2156,35.0519,35.1964,46856.0
2022-08-22 10:40:00,36.52,36.71,36.51,36.66,68346.0,35.1867,35.3698,35.1771,35.3216,68346.0
2022-08-22 10:50:00,36.65,36.67,36.57,36.62,50214.0,35.312,35.3313,35.2349,35.2831,50214.0
2022-08-22 11:00:00,36.62,36.74,36.62,36.71,49303.0,35.2831,35.3987,35.2831,35.3698,49303.0
2022-08-22 11:10:00,36.7,36.73,36.61,36.67,42852.0,35.3602,35.3891,35.2735,35.3313,42852.0
2022-08-22 11:20:00,36.67,36.75,36.63,36.68,49004.0,35.3313,35.4083,35.2927,35.3409,49004.0
2022-08-22 11:30:00,36.69,36.75,36.66,36.68,42580.0,35.3505,35.4083,35.3216,35.3409,42580.0
2022-08-22 11:40:00,36.67,36.68,36.53,36.59,44433.0,35.3313,35.3409,35.1964,35.2542,44433.0
2022-08-22 11:50:00,36.59,36.71,36.58,36.71,35633.0,35.2542,35.3698,35.2446,35.3698,35633.0
2022-08-22 12:00:00,36.71,36.72,36.63,36.65,36520.0,35.3698,35.3794,35.2927,35.312,36520.0
2022-08-22 12:10:00,36.64,36.71,36.62,36.68,50607.0,35.3024,35.3698,35.2831,35.3409,50607.0
2022-08-22 12:20:00,36.68,36.7,36.61,36.63,37724.0,35.3409,35.3602,35.2735,35.2927,37724.0
2022-08-22 12:30:00,36.62,36.64,36.51,36.56,37765.0,35.2831,35.3024,35.1771,35.2253,37765.0
2022-08-22 12:40:00,36.55,36.55,36.44,36.49,33637.0,35.2156,35.2156,35.1097,35.1578,33637.0
2022-08-22 12:50:00,36.49,36.56,36.46,36.52,48084.0,35.1578,35.2253,35.1289,35.1867,48084.0
2022-08-22 13:00:00,36.52,36.53,36.43,36.51,48434.0,35.1867,35.1964,35.1,35.1771,48434.0
2022-08-22 13:10:00,36.51,36.56,36.5,36.55,67267.0,35.1771,35.2253,35.1675,35.2156,67267.0
2022-08-22 13:20:00,36.54,36.55,36.44,36.46,31191.0,35.206,35.2156,35.1097,35.1289,31191.0
2022-08-22 13:30:00,36.46,36.47,36.4,36.45,65458.0,35.1289,35.1386,35.0711,35.1193,65458.0
2022-08-22 13:40:00,36.45,36.53,36.45,36.5,33754.0,35.1193,35.1964,35.1193,35.1675,33754.0
2022-08-22 13:50:00,36.49,36.54,36.48,36.49,30403.0,35.1578,35.206,35.1482,35.1578,30403.0
2022-08-22 14:00:00,36.49,36.52,36.45,36.51,32089.0,35.1578,35.1867,35.1193,35.1771,32089.0
2022-08-22 14:10:00,36.51,36.56,36.5,36.55,64501.0,35.1771,35.2253,35.1675,35.2156,64501.0
2022-08-22 14:20:00,36.56,36.58,36.52,36.55,22837.0,35.2253,35.2446,35.1867,35.2156,22837.0
2022-08-22 14:30:00,36.55,36.57,36.52,36.55,37260.0,35.2156,35.2349,35.1867,35.2156,37260.0
2022-08-22 14:40:00,36.54,36.55,36.48,36.48,38142.0,35.206,35.2156,35.1482,35.1482,38142.0
2022-08-22 14:50:00,36.48,36.51,36.42,36.48,42224.0,35.1482,35.1771,35.0904,35.1482,42224.0
2022-08-22 15:00:00,36.49,36.54,36.49,36.53,52605.0,35.1578,35.206,35.1578,35.1964,52605.0
2022-08-22 15:10:00,36.54,36.61,36.53,36.57,69935.0,35.206,35.2735,35.1964,35.2349,69935.0
2022-08-22 15:20:00,36.58,36.59,36.51,36.55,117731.0,35.2446,35.2542,35.1771,35.2156,117731.0
2022-08-22 15:30:00,36.55,36.59,36.51,36.56,130947.0,35.2156,35.2542,35.1771,35.2253,130947.0
2022-08-22 15:40:00,36.55,36.56,36.48,36.52,155087.0,35.2156,35.2253,35.1482,35.1867,155087.0
2022-08-22 15:50:00,36.52,36.63,36.49,36.63,467075.0,35.1867,35.2927,35.1578,35.2927,467075.0
2022-08-23 09:30:00,36.64,36.87,36.56,36.69,83331.0,35.3024,35.524,35.2253,35.3505,83331.0
2022-08-23 09:40:00,36.7,36.99,36.65,36.93,46974.0,35.3602,35.6396,35.312,35.5818,46974.0
2022-08-23 09:50:00,36.94,37.25,36.94,37.24,46635.0,35.5914,35.8901,35.5914,35.8805,46635.0
2022-08-23 10:00:00,37.21,37.35,37.12,37.35,71194.0,35.8516,35.9864,35.7648,35.9864,71194.0
2022-08-23 10:10:00,37.34,37.44,37.28,37.42,160947.0,35.9768,36.0732,35.919,36.0539,160947.0
2022-08-23 10:20:00,37.42,37.52,37.3,37.34,75921.0,36.0539,36.1502,35.9383,35.9768,75921.0
2022-08-23 10:30:00,37.34,37.39,37.16,37.16,54632.0,35.9768,36.025,35.8034,35.8034,54632.0
2022-08-23 10:40:00,37.14,37.4,37.13,37.39,32201.0,35.7841,36.0346,35.7745,36.025,32201.0
2022-08-23 10:50:00,37.39,37.41,37.15,37.21,44662.0,36.025,36.0442,35.7937,35.8516,44662.0
2022-08-23 11:00:00,37.21,37.24,37.12,37.24,24962.0,35.8516,35.8805,35.7648,35.8805,24962.0
2022-08-23 11:10:00,37.23,37.35,37.23,37.31,32840.0,35.8708,35.9864,35.8708,35.9479,32840.0
2022-08-23 11:20:00,37.32,37.33,37.2,37.22,19565.0,35.9575,35.9672,35.8419,35.8612,19565.0
2022-08-23 11:30:00,37.23,37.28,37.2,37.25,26230.0,35.8708,35.919,35.8419,35.8901,26230.0
2022-08-23 11:40:00,37.26,37.34,37.21,37.31,20690.0,35.8997,35.9768,35.8516,35.9479,20690.0
2022-08-23 11:50:00,37.31,37.34,37.25,37.27,32364.0,35.9479,35.9768,35.8901,35.9094,32364.0
2022-08-23 12:00:00,37.26,37.26,37.1,37.19,40539.0,35.8997,35.8997,35.7456,35.8323,40539.0
2022-08-23 12:10:00,37.19,37.19,37.07,37.11,21299.0,35.8323,35.8323,35.7167,35.7552,21299.0
2022-08-23 12:20:00,37.11,37.13,37.05,37.08,22805.0,35.7552,35.7745,35.6974,35.7263,22805.0
2022-08-23 12:30:00,37.08,37.17,37.05,37.17,26460.0,35.7263,35.813,35.6974,35.813,26460.0
2022-08-23 12:40:00,37.18,37.2,37.11,37.11,11536.0,35.8226,35.8419,35.7552,35.7552,11536.0
2022-08-23 12:50:00,37.11,37.21,37.08,37.19,22139.0,35.7552,35.8516,35.7263,35.8323,22139.0
2022-08-23 13:00:00,37.19,37.2,37.1,37.11,21656.0,35.8323,35.8419,35.7456,35.7552,21656.0
2022-08-23 13:10:00,37.11,37.14,37.06,37.1,56150.0,35.7552,35.7841,35.707,35.7456,56150.0
2022-08-23 13:20:00,37.1,37.18,37.08,37.16,23605.0,35.7456,35.8226,35.7263,35.8034,23605.0
2022-08-23 13:30:00,37.16,37.2,37.11,37.13,45524.0,35.8034,35.8419,35.7552,35.7745,45524.0
2022-08-23 13:40:00,37.12,37.14,37.07,37.09,26151.0,35.7648,35.7841,35.7167,35.7359,26151.0
2022-08-23 13:50:00,37.07,37.08,37.01,37.07,19037.0,35.7167,35.7263,35.6589,35.7167,19037.0
2022-08-23 14:00:00,37.06,37.1,37.03,37.09,17698.0,35.707,35.7456,35.6781,35.7359,17698.0
2022-08-23 14:10:00,37.08,37.13,37.06,37.11,19090.0,35.7263,35.7745,35.707,35.7552,19090.0
2022-08-23 14:20:00,37.11,37.16,37.1,37.16,21270.0,35.7552,35.8034,35.7456,35.8034,21270.0
2022-08-23 14:30:00,37.16,37.17,37.06,37.11,33875.0,35.8034,35.813,35.707,35.7552,33875.0
2022-08-23 14:40:00,37.11,37.15,37.05,37.07,32263.0,35.7552,35.7937,35.6974,35.7167,32263.0
2022-08-23 14:50:00,37.08,37.08,37.0,37.04,26983.0,35.7263,35.7263,35.6492,35.6878,26983.0
2022-08-23 15:00:00,37.05,37.08,37.02,37.06,21907.0,35.6974,35.7263,35.6685,35.707,21907.0
2022-08-23 15:10:00,37.06,37.11,37.04,37.1,40034.0,35.707,35.7552,35.6878,35.7456,40034.0
2022-08-23 15:20:00,37.1,37.11,37.01,37.04,48018.0,35.7456,35.7552,35.6589,35.6878,48018.0
2022-08-23 15:30:00,37.04,37.04,36.96,36.98,71928.0,35.6878,35.6878,35.6107,35.6299,71928.0
2022-08-23 15:40:00,36.99,37.04,36.94,36.98,79756.0,35.6396,35.6878,35.5914,35.6299,79756.0
2022-08-23 15:50:00,36.97,36.99,36.88,36.89,260704.0,35.6203,35.6396,35.5336,35.5432,260704.0
2022-08-24 09:30:00,36.87,37.22,36.43,37.19,132878.0,35.524,35.8612,35.1,35.8323,132878.0
2022-08-24 09:40:00,37.2,37.31,37.11,37.13,68409.0,35.8419,35.9479,35.7552,35.7745,68409.0
2022-08-24 09:50:00,37.14,37.26,37.1,37.23,28885.0,35.7841,35.8997,35.7456,35.8708,28885.0
2022-08-24 10:00:00,37.24,37.27,37.09,37.25,62622.0,35.8805,35.9094,35.7359,35.8901,62622.0
2022-08-24 10:10:00,37.25,37.3,37.15,37.3,34351.0,35.8901,35.9383,35.7937,35.9383,34351.0
2022-08-24 10:20:00,37.29,37.32,37.18,37.29,39161.0,35.9286,35.9575,35.8226,35.9286,39161.0
2022-08-24 10:30:00,37.3,37.42,37.24,37.36,41888.0,35.9383,36.0539,35.8805,35.9961,41888.0
2022-08-24 10:40:00,37.34,37.42,37.27,37.41,37311.0,35.9768,36.0539,35.9094,36.0442,37311.0
2022-08-24 10:50:00,37.41,37.48,37.35,37.45,24010.0,36.0442,36.1117,35.9864,36.0828,24010.0
2022-08-24 11:00:00,37.45,37.68,37.45,37.64,55666.0,36.0828,36.3044,36.0828,36.2659,55666.0
2022-08-24 11:10:00,37.63,37.85,37.58,37.78,77592.0,36.2562,36.4682,36.208,36.4007,77592.0
2022-08-24 11:20:00,37.79,38.05,37.79,38.05,216837.0,36.4104,36.6609,36.4104,36.6609,216837.0
2022-08-24 11:30:00,38.05,38.16,37.97,38.09,210700.0,36.6609,36.7669,36.5838,36.6994,210700.0
2022-08-24 11:40:00,38.09,38.26,38.05,38.23,218956.0,36.6994,36.8632,36.6609,36.8343,218956.0
2022-08-24 11:50:00,38.24,38.28,38.18,38.2,81712.0,36.8439,36.8825,36.7861,36.8054,81712.0
2022-08-24 12:00:00,38.2,38.28,38.18,38.27,126512.0,36.8054,36.8825,36.7861,36.8729,126512.0
2022-08-24 12:10:00,38.26,38.31,38.18,38.2,89065.0,36.8632,36.9114,36.7861,36.8054,89065.0
2022-08-24 12:20:00,38.19,38.2,38.01,38.01,71569.0,36.7958,36.8054,36.6223,36.6223,71569.0
2022-08-24 12:30:00,38.0,38.06,37.97,38.0,40409.0,36.6127,36.6705,36.5838,36.6127,40409.0
2022-08-24 12:40:00,38.0,38.0,37.89,37.93,53760.0,36.6127,36.6127,36.5067,36.5453,53760.0
2022-08-24 12:50:00,37.93,38.0,37.88,37.97,79158.0,36.5453,36.6127,36.4971,36.5838,79158.0
2022-08-24 13:00:00,38.0,38.02,37.88,37.96,26802.0,36.6127,36.632,36.4971,36.5742,26802.0
2022-08-24 13:10:00,37.96,37.98,37.78,37.79,25375.0,36.5742,36.5934,36.4007,36.4104,25375.0
2022-08-24 13:20:00,37.78,37.79,37.66,37.69,128936.0,36.4007,36.4104,36.2851,36.314,128936.0
2022-08-24 13:30:00,37.69,37.75,37.64,37.69,56448.0,36.314,36.3718,36.2659,36.314,56448.0
2022-08-24 13:40:00,37.69,37.83,37.68,37.83,26190.0,36.314,36.4489,36.3044,36.4489,26190.0
2022-08-24 13:50:00,37.83,37.93,37.82,37.87,31654.0,36.4489,36.5453,36.4393,36.4875,31654.0
2022-08-24 14:00:00,37.87,37.91,37.83,37.91,13717.0,36.4875,36.526,36.4489,36.526,13717.0
2022-08-24 14:10:00,37.91,37.91,37.81,37.84,20236.0,36.526,36.526,36.4296,36.4586,20236.0
2022-08-24 14:20:00,37.84,37.87,37.82,37.83,19083.0,36.4586,36.4875,36.4393,36.4489,19083.0
2022-08-24 14:30:00,37.82,37.82,37.73,37.76,21996.0,36.4393,36.4393,36.3526,36.3815,21996.0
2022-08-24 14:40:00,37.76,37.76,37.63,37.68,28614.0,36.3815,36.3815,36.2562,36.3044,28614.0
2022-08-24 14:50:00,37.67,37.72,37.65,37.68,29067.0,36.2948,36.3429,36.2755,36.3044,29067.0
2022-08-24 15:00:00,37.68,37.75,37.64,37.73,31194.0,36.3044,36.3718,36.2659,36.3526,31194.0
2022-08-24 15:10:00,37.72,37.73,37.68,37.73,25997.0,36.3429,36.3526,36.3044,36.3526,25997.0
2022-08-24 15:20:00,37.73,37.75,37.69,37.71,28658.0,36.3526,36.3718,36.314,36.3333,28658.0
2022-08-24 15:30:00,37.72,37.98,37.71,37.97,76395.0,36.3429,36.5934,36.3333,36.5838,76395.0
2022-08-24 15:40:00,37.97,38.06,37.96,38.01,149294.0,36.5838,36.6705,36.5742,36.6223,149294.0
2022-08-24 15:50:00,37.98,38.01,37.84,37.87,368381.0,36.5934,36.6223,36.4586,36.4875,368381.0
2022-08-25 09:30:00,38.47,38.59,38.38,38.54,173864.0,37.0656,37.1812,36.9788,37.133,173864.0
2022-08-25 09:40:00,38.56,38.84,38.42,38.69,90963.0,37.1523,37.422,37.0174,37.2775,90963.0
2022-08-25 09:50:00,38.69,39.2,38.65,39.19,75030.0,37.2775,37.7689,37.239,37.7593,75030.0
2022-08-25 10:00:00,39.19,39.47,39.17,39.39,145546.0,37.7593,38.029,37.74,37.952,145546.0
2022-08-25 10:10:00,39.39,39.45,39.28,39.31,87630.0,37.952,38.0098,37.846,37.8749,87630.0
2022-08-25 10:20:00,39.33,39.56,39.33,39.51,87714.0,37.8942,38.1158,37.8942,38.0676,87714.0
2022-08-25 10:30:00,39.52,39.55,39.36,39.47,60708.0,38.0772,38.1061,37.9231,38.029,60708.0
2022-08-25 10:40:00,39.46,39.49,39.17,39.18,51741.0,38.0194,38.0483,37.74,37.7496,51741.0
2022-08-25 10:50:00,39.19,39.2,39.04,39.17,54912.0,37.7593,37.7689,37.6147,37.74,54912.0
2022-08-25 11:00:00,39.17,39.29,39.02,39.02,202132.0,37.74,37.8556,37.5955,37.5955,202132.0
2022-08-25 11:10:00,39.03,39.06,38.85,38.86,45661.0,37.6051,37.634,37.4317,37.4413,45661.0
2022-08-25 11:20:00,38.87,38.92,38.74,38.79,47091.0,37.4509,37.4991,37.3257,37.3739,47091.0
2022-08-25 11:30:00,38.79,38.83,38.54,38.54,102287.0,37.3739,37.4124,37.133,37.133,102287.0
2022-08-25 11:40:00,38.55,38.74,38.53,38.7,48154.0,37.1426,37.3257,37.1234,37.2872,48154.0
2022-08-25 11:50:00,38.7,38.73,38.63,38.71,47017.0,37.2872,37.3161,37.2197,37.2968,47017.0
2022-08-25 12:00:00,38.71,38.81,38.67,38.71,40706.0,37.2968,37.3931,37.2582,37.2968,40706.0
2022-08-25 12:10:00,38.7,38.74,38.62,38.68,37363.0,37.2872,37.3257,37.2101,37.2679,37363.0
2022-08-25 12:20:00,38.69,38.81,38.66,38.79,32945.0,37.2775,37.3931,37.2486,37.3739,32945.0
2022-08-25 12:30:00,38.79,38.89,38.78,38.78,31442.0,37.3739,37.4702,37.3642,37.3642,31442.0
2022-08-25 12:40:00,38.78,38.8,38.7,38.72,107002.0,37.3642,37.3835,37.2872,37.3064,107002.0
2022-08-25 12:50:00,38.73,38.76,38.67,38.73,43564.0,37.3161,37.345,37.2582,37.3161,43564.0
2022-08-25 13:00:00,38.73,38.84,38.71,38.74,29259.0,37.3161,37.422,37.2968,37.3257,29259.0
2022-08-25 13:10:00,38.73,38.8,38.72,38.79,27905.0,37.3161,37.3835,37.3064,37.3739,27905.0
2022-08-25 13:20:00,38.79,38.87,38.78,38.81,26769.0,37.3739,37.4509,37.3642,37.3931,26769.0
2022-08-25 13:30:00,38.82,38.92,38.78,38.9,32757.0,37.4028,37.4991,37.3642,37.4799,32757.0
2022-08-25 13:40:00,38.91,38.98,38.9,38.95,35960.0,37.4895,37.5569,37.4799,37.528,35960.0
2022-08-25 13:50:00,38.95,38.97,38.9,38.93,52062.0,37.528,37.5473,37.4799,37.5088,52062.0
2022-08-25 14:00:00,38.94,38.99,38.91,38.95,33219.0,37.5184,37.5666,37.4895,37.528,33219.0
2022-08-25 14:10:00,38.95,38.97,38.92,38.93,30172.0,37.528,37.5473,37.4991,37.5088,30172.0
2022-08-25 14:20:00,38.94,38.99,38.89,38.95,34675.0,37.5184,37.5666,37.4702,37.528,34675.0
2022-08-25 14:30:00,38.95,39.01,38.94,39.01,29675.0,37.528,37.5858,37.5184,37.5858,29675.0
2022-08-25 14:40:00,39.0,39.0,38.87,38.87,31751.0,37.5762,37.5762,37.4509,37.4509,31751.0
2022-08-25 14:50:00,38.87,38.94,38.83,38.94,37249.0,37.4509,37.5184,37.4124,37.5184,37249.0
2022-08-25 15:00:00,38.94,38.99,38.92,38.95,37065.0,37.5184,37.5666,37.4991,37.528,37065.0
2022-08-25 15:10:00,38.95,38.95,38.89,38.93,46639.0,37.528,37.528,37.4702,37.5088,46639.0
2022-08-25 15:20:00,38.94,38.99,38.93,38.95,48384.0,37.5184,37.5666,37.5088,37.528,48384.0
2022-08-25 15:30:00,38.95,39.02,38.91,39.02,97722.0,37.528,37.5955,37.4895,37.5955,97722.0
2022-08-25 15:40:00,39.01,39.09,39.0,39.09,97019.0,37.5858,37.6629,37.5762,37.6629,97019.0
2022-08-25 15:50:00,39.09,39.09,38.99,39.08,294146.0,37.6629,37.6629,37.5666,37.6533,294146.0
2022-08-26 09:30:00,39.43,39.81,39.34,39.4,187913.0,37.9905,38.3566,37.9038,37.9616,187913.0
2022-08-26 09:40:00,39.38,39.49,39.26,39.31,106657.0,37.9423,38.0483,37.8267,37.8749,106657.0
2022-08-26 09:50:00,39.31,39.51,39.18,39.35,125546.0,37.8749,38.0676,37.7496,37.9134,125546.0
2022-08-26 10:00:00,39.3,39.54,38.95,39.54,124064.0,37.8652,38.0965,37.528,38.0965,124064.0
2022-08-26 10:10:00,39.57,39.59,39.25,39.26,75927.0,38.1254,38.1447,37.8171,37.8267,75927.0
2022-08-26 10:20:00,39.27,39.3,38.78,38.84,88191.0,37.8363,37.8652,37.3642,37.422,88191.0
2022-08-26 10:30:00,38.8,38.8,38.49,38.55,64360.0,37.3835,37.3835,37.0848,37.1426,64360.0
2022-08-26 10:40:00,38.55,38.68,38.55,38.67,44963.0,37.1426,37.2679,37.1426,37.2582,44963.0
2022-08-26 10:50:00,38.66,38.72,38.51,38.52,68018.0,37.2486,37.3064,37.1041,37.1137,68018.0
2022-08-26 11:00:00,38.51,38.53,38.24,38.3,52967.0,37.1041,37.1234,36.8439,36.9018,52967.0
2022-08-26 11:10:00,38.29,38.35,38.24,38.25,32280.0,36.8921,36.9499,36.8439,36.8536,32280.0
2022-08-26 11:20:00,38.24,38.43,38.2,38.39,37030.0,36.8439,37.027,36.8054,36.9885,37030.0
2022-08-26 11:30:00,38.39,38.46,38.35,38.36,32109.0,36.9885,37.0559,36.9499,36.9596,32109.0
2022-08-26 11:40:00,38.37,38.4,38.26,38.32,29590.0,36.9692,36.9981,36.8632,36.921,29590.0
2022-08-26 11:50:00,38.31,38.41,38.29,38.33,38157.0,36.9114,37.0077,36.8921,36.9307,38157.0
2022-08-26 12:00:00,38.34,38.36,38.24,38.32,36402.0,36.9403,36.9596,36.8439,36.921,36402.0
2022-08-26 12:10:00,38.32,38.35,38.22,38.27,36077.0,36.921,36.9499,36.8247,36.8729,36077.0
2022-08-26 12:20:00,38.26,38.27,38.15,38.23,28826.0,36.8632,36.8729,36.7572,36.8343,28826.0
2022-08-26 12:30:00,38.24,38.25,38.18,38.25,22010.0,36.8439,36.8536,36.7861,36.8536,22010.0
2022-08-26 12:40:00,38.26,38.34,38.23,38.31,24603.0,36.8632,36.9403,36.8343,36.9114,24603.0
2022-08-26 12:50:00,38.3,38.32,38.25,38.3,22233.0,36.9018,36.921,36.8536,36.9018,22233.0
2022-08-26 13:00:00,38.29,38.35,38.25,38.34,17771.0,36.8921,36.9499,36.8536,36.9403,17771.0
2022-08-26 13:10:00,38.35,38.4,38.28,38.29,29597.0,36.9499,36.9981,36.8825,36.8921,29597.0
2022-08-26 13:20:00,38.28,38.33,38.28,38.29,24404.0,36.8825,36.9307,36.8825,36.8921,24404.0
2022-08-26 13:30:00,38.3,38.32,38.23,38.27,23819.0,36.9018,36.921,36.8343,36.8729,23819.0
2022-08-26 13:40:00,38.26,38.27,38.22,38.25,20730.0,36.8632,36.8729,36.8247,36.8536,20730.0
2022-08-26 13:50:00,38.25,38.26,38.17,38.19,26707.0,36.8536,36.8632,36.7765,36.7958,26707.0
2022-08-26 14:00:00,38.2,38.22,38.16,38.17,25632.0,36.8054,36.8247,36.7669,36.7765,25632.0
2022-08-26 14:10:00,38.16,38.17,38.08,38.09,29057.0,36.7669,36.7765,36.6898,36.6994,29057.0
2022-08-26 14:20:00,38.09,38.18,38.08,38.17,30300.0,36.6994,36.7861,36.6898,36.7765,30300.0
2022-08-26 14:30:00,38.17,38.19,38.1,38.13,23957.0,36.7765,36.7958,36.7091,36.738,23957.0
2022-08-26 14:40:00,38.13,38.14,38.03,38.07,37661.0,36.738,36.7476,36.6416,36.6802,37661.0
2022-08-26 14:50:00,38.06,38.09,38.02,38.03,28980.0,36.6705,36.6994,36.632,36.6416,28980.0
2022-08-26 15:00:00,38.04,38.09,38.03,38.04,36752.0,36.6512,36.6994,36.6416,36.6512,36752.0
2022-08-26 15:10:00,38.05,38.15,38.03,38.13,55627.0,36.6609,36.7572,36.6416,36.738,55627.0
2022-08-26 15:20:00,38.14,38.18,38.08,38.15,60818.0,36.7476,36.7861,36.6898,36.7572,60818.0
2022-08-26 15:30:00,38.16,38.16,38.06,38.07,82489.0,36.7669,36.7669,36.6705,36.6802,82489.0
2022-08-26 15:40:00,38.07,38.08,37.93,37.98,99323.0,36.6802,36.6898,36.5453,36.5934,99323.0
2022-08-26 15:50:00,37.97,38.02,37.91,37.92,315924.0,36.5838,36.632,36.526,36.5356,315924.0
2022-08-29 09:30:00,37.5,37.96,37.27,37.96,154390.0,36.131,36.5742,35.9094,36.5742,154390.0
2022-08-29 09:40:00,37.94,38.07,37.77,37.77,45327.0,36.5549,36.6802,36.3911,36.3911,45327.0
2022-08-29 09:50:00,37.81,38.07,37.81,37.94,32702.0,36.4296,36.6802,36.4296,36.5549,32702.0
2022-08-29 10:00:00,37.95,37.99,37.82,37.92,46890.0,36.5645,36.6031,36.4393,36.5356,46890.0
2022-08-29 10:10:00,37.94,38.28,37.94,38.26,103031.0,36.5549,36.8825,36.5549,36.8632,103031.0
2022-08-29 10:20:00,38.24,38.24,37.99,37.99,36999.0,36.8439,36.8439,36.6031,36.6031,36999.0
2022-08-29 10:30:00,37.98,38.11,37.86,37.9,53681.0,36.5934,36.7187,36.4778,36.5164,53681.0
2022-08-29 10:40:00,37.89,38.01,37.86,37.92,40160.0,36.5067,36.6223,36.4778,36.5356,40160.0
2022-08-29 10:50:00,37.92,37.99,37.81,37.82,46337.0,36.5356,36.6031,36.4296,36.4393,46337.0
2022-08-29 11:00:00,37.82,37.94,37.8,37.87,75405.0,36.4393,36.5549,36.42,36.4875,75405.0
2022-08-29 11:10:00,37.87,37.95,37.84,37.94,30288.0,36.4875,36.5645,36.4586,36.5549,30288.0
2022-08-29 11:20:00,37.94,38.09,37.94,38.01,51511.0,36.5549,36.6994,36.5549,36.6223,51511.0
2022-08-29 11:30:00,38.01,38.11,37.91,38.07,73602.0,36.6223,36.7187,36.526,36.6802,73602.0
2022-08-29 11:40:00,38.08,38.09,37.9,37.95,42495.0,36.6898,36.6994,36.5164,36.5645,42495.0
2022-08-29 11:50:00,37.94,38.0,37.93,38.0,19934.0,36.5549,36.6127,36.5453,36.6127,19934.0
2022-08-29 12:00:00,38.01,38.04,37.98,38.01,18372.0,36.6223,36.6512,36.5934,36.6223,18372.0
2022-08-29 12:10:00,38.0,38.02,37.91,37.96,26696.0,36.6127,36.632,36.526,36.5742,26696.0
2022-08-29 12:20:00,37.97,38.01,37.91,37.94,15636.0,36.5838,36.6223,36.526,36.5549,15636.0
2022-08-29 12:30:00,37.93,37.94,37.84,37.87,10117.0,36.5453,36.5549,36.4586,36.4875,10117.0
2022-08-29 12:40:00,37.87,38.01,37.86,38.01,25166.0,36.4875,36.6223,36.4778,36.6223,25166.0
2022-08-29 12:50:00,38.0,38.09,37.98,38.04,21649.0,36.6127,36.6994,36.5934,36.6512,21649.0
2022-08-29 13:00:00,38.04,38.13,38.03,38.12,23564.0,36.6512,36.738,36.6416,36.7283,23564.0
2022-08-29 13:10:00,38.1,38.11,37.95,37.96,22214.0,36.7091,36.7187,36.5645,36.5742,22214.0
2022-08-29 13:20:00,37.97,38.03,37.96,38.03,20098.0,36.5838,36.6416,36.5742,36.6416,20098.0
2022-08-29 13:30:00,38.04,38.08,38.03,38.05,28538.0,36.6512,36.6898,36.6416,36.6609,28538.0
2022-08-29 13:40:00,38.05,38.19,38.05,38.13,29192.0,36.6609,36.7958,36.6609,36.738,29192.0
2022-08-29 13:50:00,38.12,38.2,38.11,38.19,42711.0,36.7283,36.8054,36.7187,36.7958,42711.0
2022-08-29 14:00:00,38.19,38.19,38.07,38.08,26905.0,36.7958,36.7958,36.6802,36.6898,26905.0
2022-08-29 14:10:00,38.07,38.1,38.02,38.04,30109.0,36.6802,36.7091,36.632,36.6512,30109.0
2022-08-29 14:20:00,38.03,38.09,38.01,38.08,22051.0,36.6416,36.6994,36.6223,36.6898,22051.0
2022-08-29 14:30:00,38.07,38.12,38.03,38.03,36554.0,36.6802,36.7283,36.6416,36.6416,36554.0
2022-08-29 14:40:00,38.03,38.05,37.96,37.98,84156.0,36.6416,36.6609,36.5742,36.5934,84156.0
2022-08-29 14:50:00,37.98,37.98,37.82,37.95,143103.0,36.5934,36.5934,36.4393,36.5645,143103.0
2022-08-29 15:00:00,37.95,38.06,37.95,38.01,51742.0,36.5645,36.6705,36.5645,36.6223,51742.0
2022-08-29 15:10:00,38.01,38.11,38.01,38.08,51830.0,36.6223,36.7187,36.6223,36.6898,51830.0
2022-08-29 15:20:00,38.08,38.11,38.02,38.04,47792.0,36.6898,36.7187,36.632,36.6512,47792.0
2022-08-29 15:30:00,38.04,38.08,38.0,38.06,45766.0,36.6512,36.6898,36.6127,36.6705,45766.0
2022-08-29 15:40:00,38.05,38.06,37.94,37.95,96667.0,36.6609,36.6705,36.5549,36.5645,96667.0
2022-08-29 15:50:00,37.95,37.99,37.83,37.89,260673.0,36.5645,36.6031,36.4489,36.5067,260673.0
2022-08-30 09:30:00,38.25,38.46,38.02,38.38,98755.0,36.8536,37.0559,36.632,36.9788,98755.0
2022-08-30 09:40:00,38.39,38.47,38.01,38.14,133995.0,36.9885,37.0656,36.6223,36.7476,133995.0
2022-08-30 09:50:00,38.13,38.13,37.97,38.03,158186.0,36.738,36.738,36.5838,36.6416,158186.0
2022-08-30 10:00:00,38.03,38.08,37.51,37.54,182911.0,36.6416,36.6898,36.1406,36.1695,182911.0
2022-08-30 10:10:00,37.51,37.58,37.4,37.5,76611.0,36.1406,36.208,36.0346,36.131,76611.0
2022-08-30 10:20:00,37.51,37.56,37.31,37.39,35966.0,36.1406,36.1888,35.9479,36.025,35966.0
2022-08-30 10:30:00,37.37,37.37,37.04,37.1,45524.0,36.0057,36.0057,35.6878,35.7456,45524.0
2022-08-30 10:40:00,37.08,37.1,36.88,36.91,46141.0,35.7263,35.7456,35.5336,35.5625,46141.0
2022-08-30 10:50:00,36.88,36.96,36.8,36.96,96114.0,35.5336,35.6107,35.4565,35.6107,96114.0
2022-08-30 11:00:00,36.94,37.04,36.88,36.94,59672.0,35.5914,35.6878,35.5336,35.5914,59672.0
2022-08-30 11:10:00,36.93,36.99,36.84,36.97,51959.0,35.5818,35.6396,35.4951,35.6203,51959.0
2022-08-30 11:20:00,36.98,36.99,36.85,36.9,46703.0,35.6299,35.6396,35.5047,35.5529,46703.0
2022-08-30 11:30:00,36.91,37.08,36.86,36.99,56250.0,35.5625,35.7263,35.5143,35.6396,56250.0
2022-08-30 11:40:00,36.98,37.0,36.74,36.74,171742.0,35.6299,35.6492,35.3987,35.3987,171742.0
2022-08-30 11:50:00,36.72,36.95,36.71,36.85,114446.0,35.3794,35.601,35.3698,35.5047,114446.0
2022-08-30 12:00:00,36.88,36.98,36.85,36.94,67403.0,35.5336,35.6299,35.5047,35.5914,67403.0
2022-08-30 12:10:00,36.93,37.14,36.92,37.01,55218.0,35.5818,35.7841,35.5721,35.6589,55218.0
2022-08-30 12:20:00,36.99,37.01,36.91,36.98,38143.0,35.6396,35.6589,35.5625,35.6299,38143.0
2022-08-30 12:30:00,36.99,36.99,36.9,36.97,49832.0,35.6396,35.6396,35.5529,35.6203,49832.0
2022-08-30 12:40:00,36.96,36.97,36.77,36.79,25813.0,35.6107,35.6203,35.4276,35.4469,25813.0
2022-08-30 12:50:00,36.78,36.78,36.65,36.69,33187.0,35.4372,35.4372,35.312,35.3505,33187.0
2022-08-30 13:00:00,36.68,36.71,36.53,36.59,104578.0,35.3409,35.3698,35.1964,35.2542,104578.0
2022-08-30 13:10:00,36.6,36.66,36.42,36.42,72273.0,35.2638,35.3216,35.0904,35.0904,72273.0
2022-08-30 13:20:00,36.43,36.49,36.38,36.45,58327.0,35.1,35.1578,35.0519,35.1193,58327.0
2022-08-30 13:30:00,36.45,36.5,36.4,36.44,45135.0,35.1193,35.1675,35.0711,35.1097,45135.0
2022-08-30 13:40:00,36.45,36.46,36.33,36.45,44134.0,35.1193,35.1289,35.0037,35.1193,44134.0
2022-08-30 13:50:00,36.45,36.48,36.3,36.32,40368.0,35.1193,35.1482,34.9748,34.994,40368.0
2022-08-30 14:00:00,36.31,36.46,36.31,36.39,43469.0,34.9844,35.1289,34.9844,35.0615,43469.0
2022-08-30 14:10:00,36.39,36.5,36.39,36.44,54586.0,35.0615,35.1675,35.0615,35.1097,54586.0
2022-08-30 14:20:00,36.45,36.45,36.31,36.33,46720.0,35.1193,35.1193,34.9844,35.0037,46720.0
2022-08-30 14:30:00,36.32,36.47,36.32,36.44,42703.0,34.994,35.1386,34.994,35.1097,42703.0
2022-08-30 14:40:00,36.44,36.47,36.4,36.46,76538.0,35.1097,35.1386,35.0711,35.1289,76538.0
2022-08-30 14:50:00,36.45,36.55,36.43,36.48,86876.0,35.1193,35.2156,35.1,35.1482,86876.0
2022-08-30 15:00:00,36.48,36.66,36.48,36.61,110020.0,35.1482,35.3216,35.1482,35.2735,110020.0
2022-08-30 15:10:00,36.62,36.67,36.57,36.61,51232.0,35.2831,35.3313,35.2349,35.2735,51232.0
2022-08-30 15:20:00,36.61,36.7,36.56,36.69,71681.0,35.2735,35.3602,35.2253,35.3505,71681.0
2022-08-30 15:30:00,36.69,36.74,36.6,36.73,108428.0,35.3505,35.3987,35.2638,35.3891,108428.0
2022-08-30 15:40:00,36.72,36.83,36.64,36.69,137293.0,35.3794,35.4854,35.3024,35.3505,137293.0
2022-08-30 15:50:00,36.69,36.75,36.6,36.66,438884.0,35.3505,35.4083,35.2638,35.3216,438884.0
2022-08-31 09:30:00,37.1,37.1,36.76,36.93,80553.0,35.7456,35.7456,35.418,35.5818,80553.0
2022-08-31 09:40:00,36.91,37.73,36.91,37.68,85285.0,35.5625,36.3526,35.5625,36.3044,85285.0
2022-08-31 09:50:00,37.68,37.93,37.66,37.74,309387.0,36.3044,36.5453,36.2851,36.3622,309387.0
2022-08-31 10:00:00,37.74,37.91,37.67,37.77,154369.0,36.3622,36.526,36.2948,36.3911,154369.0
2022-08-31 10:10:00,37.76,37.97,37.74,37.92,183089.0,36.3815,36.5838,36.3622,36.5356,183089.0
2022-08-31 10:20:00,37.94,38.19,37.85,37.89,211177.0,36.5549,36.7958,36.4682,36.5067,211177.0
2022-08-31 10:30:00,37.87,37.93,37.57,37.59,82955.0,36.4875,36.5453,36.1984,36.2177,82955.0
2022-08-31 10:40:00,37.59,37.93,37.56,37.93,44167.0,36.2177,36.5453,36.1888,36.5453,44167.0
2022-08-31 10:50:00,37.92,37.94,37.69,37.69,40230.0,36.5356,36.5549,36.314,36.314,40230.0
2022-08-31 11:00:00,37.69,37.7,37.41,37.56,37307.0,36.314,36.3237,36.0442,36.1888,37307.0
2022-08-31 11:10:00,37.55,37.62,37.43,37.62,46640.0,36.1791,36.2466,36.0635,36.2466,46640.0
2022-08-31 11:20:00,37.62,37.72,37.6,37.62,44488.0,36.2466,36.3429,36.2273,36.2466,44488.0
2022-08-31 11:30:00,37.6,37.65,37.52,37.59,34882.0,36.2273,36.2755,36.1502,36.2177,34882.0
2022-08-31 11:40:00,37.59,37.75,37.56,37.71,23789.0,36.2177,36.3718,36.1888,36.3333,23789.0
2022-08-31 11:50:00,37.7,37.83,37.7,37.79,23208.0,36.3237,36.4489,36.3237,36.4104,23208.0
2022-08-31 12:00:00,37.8,37.97,37.78,37.8,53207.0,36.42,36.5838,36.4007,36.42,53207.0
2022-08-31 12:10:00,37.79,37.91,37.75,37.86,56542.0,36.4104,36.526,36.3718,36.4778,56542.0
2022-08-31 12:20:00,37.86,37.87,37.75,37.79,25927.0,36.4778,36.4875,36.3718,36.4104,25927.0
2022-08-31 12:30:00,37.79,38.07,37.77,37.91,141225.0,36.4104,36.6802,36.3911,36.526,141225.0
2022-08-31 12:40:00,37.9,37.9,37.78,37.89,18817.0,36.5164,36.5164,36.4007,36.5067,18817.0
2022-08-31 12:50:00,37.89,37.9,37.8,37.86,28266.0,36.5067,36.5164,36.42,36.4778,28266.0
2022-08-31 13:00:00,37.87,37.93,37.87,37.93,21294.0,36.4875,36.5453,36.4875,36.5453,21294.0
2022-08-31 13:10:00,37.93,38.01,37.83,37.85,35209.0,36.5453,36.6223,36.4489,36.4682,35209.0
2022-08-31 13:20:00,37.86,37.89,37.77,37.84,27168.0,36.4778,36.5067,36.3911,36.4586,27168.0
2022-08-31 13:30:00,37.84,37.89,37.75,37.75,32186.0,36.4586,36.5067,36.3718,36.3718,32186.0
2022-08-31 13:40:00,37.75,37.78,37.7,37.74,31466.0,36.3718,36.4007,36.3237,36.3622,31466.0
2022-08-31 13:50:00,37.72,37.82,37.72,37.79,35684.0,36.3429,36.4393,36.3429,36.4104,35684.0
2022-08-31 14:00:00,37.78,37.86,37.73,37.82,30027.0,36.4007,36.4778,36.3526,36.4393,30027.0
2022-08-31 14:10:00,37.82,37.83,37.73,37.73,23388.0,36.4393,36.4489,36.3526,36.3526,23388.0
2022-08-31 14:20:00,37.74,37.77,37.7,37.72,27380.0,36.3622,36.3911,36.3237,36.3429,27380.0
2022-08-31 14:30:00,37.71,37.74,37.61,37.64,28510.0,36.3333,36.3622,36.2369,36.2659,28510.0
2022-08-31 14:40:00,37.64,37.67,37.56,37.63,45188.0,36.2659,36.2948,36.1888,36.2562,45188.0
2022-08-31 14:50:00,37.63,37.64,37.57,37.63,28672.0,36.2562,36.2659,36.1984,36.2562,28672.0
2022-08-31 15:00:00,37.62,37.76,37.59,37.76,34645.0,36.2466,36.3815,36.2177,36.3815,34645.0
2022-08-31 15:10:00,37.75,37.92,37.74,37.84,49531.0,36.3718,36.5356,36.3622,36.4586,49531.0
2022-08-31 15:20:00,37.84,37.84,37.76,37.79,42245.0,36.4586,36.4586,36.3815,36.4104,42245.0
2022-08-31 15:30:00,37.79,37.89,37.76,37.88,86254.0,36.4104,36.5067,36.3815,36.4971,86254.0
2022-08-31 15:40:00,37.88,37.89,37.74,37.77,172922.0,36.4971,36.5067,36.3622,36.3911,172922.0
2022-08-31 15:50:00,37.77,37.78,37.59,37.62,401560.0,36.3911,36.4007,36.2177,36.2466,401560.0
2022-09-01 09:30:00,37.18,37.18,36.7,36.75,106158.0,35.8226,35.8226,35.3602,35.4083,106158.0
2022-09-01 09:40:00,36.75,36.97,36.52,36.53,76638.0,35.4083,35.6203,35.1867,35.1964,76638.0
2022-09-01 09:50:00,36.52,36.55,36.33,36.44,71474.0,35.1867,35.2156,35.0037,35.1097,71474.0
2022-09-01 10:00:00,36.44,36.45,36.12,36.16,83572.0,35.1097,35.1193,34.8013,34.8399,83572.0
2022-09-01 10:10:00,36.16,36.2,36.1,36.13,73204.0,34.8399,34.8784,34.7821,34.811,73204.0
2022-09-01 10:20:00,36.11,36.55,36.1,36.46,80882.0,34.7917,35.2156,34.7821,35.1289,80882.0
2022-09-01 10:30:00,36.47,36.48,36.2,36.21,37732.0,35.1386,35.1482,34.8784,34.8881,37732.0
2022-09-01 10:40:00,36.22,36.38,36.17,36.21,47424.0,34.8977,35.0519,34.8495,34.8881,47424.0
2022-09-01 10:50:00,36.19,36.31,36.17,36.17,36591.0,34.8688,34.9844,34.8495,34.8495,36591.0
2022-09-01 11:00:00,36.18,36.23,36.04,36.18,75654.0,34.8592,34.9073,34.7243,34.8592,75654.0
2022-09-01 11:10:00,36.18,36.26,36.06,36.08,78938.0,34.8592,34.9362,34.7435,34.7628,78938.0
2022-09-01 11:20:00,36.08,36.08,35.94,35.96,53762.0,34.7628,34.7628,34.6279,34.6472,53762.0
2022-09-01 11:30:00,35.95,36.15,35.94,36.02,79272.0,34.6376,34.8302,34.6279,34.705,79272.0
2022-09-01 11:40:00,36.02,36.04,35.83,35.9,40481.0,34.705,34.7243,34.5219,34.5894,40481.0
2022-09-01 11:50:00,35.91,35.93,35.85,35.92,43108.0,34.599,34.6183,34.5412,34.6086,43108.0
2022-09-01 12:00:00,35.91,36.13,35.91,36.13,27898.0,34.599,34.811,34.599,34.811,27898.0
2022-09-01 12:10:00,36.11,36.18,36.05,36.13,33698.0,34.7917,34.8592,34.7339,34.811,33698.0
2022-09-01 12:20:00,36.14,36.24,36.09,36.19,24931.0,34.8206,34.917,34.7724,34.8688,24931.0
2022-09-01 12:30:00,36.19,36.22,36.06,36.06,28066.0,34.8688,34.8977,34.7435,34.7435,28066.0
2022-09-01 12:40:00,36.06,36.09,36.03,36.07,47350.0,34.7435,34.7724,34.7146,34.7532,47350.0
2022-09-01 12:50:00,36.07,36.11,36.02,36.11,50172.0,34.7532,34.7917,34.705,34.7917,50172.0
2022-09-01 13:00:00,36.11,36.24,36.08,36.22,46752.0,34.7917,34.917,34.7628,34.8977,46752.0
2022-09-01 13:10:00,36.22,36.29,36.18,36.23,45370.0,34.8977,34.9651,34.8592,34.9073,45370.0
2022-09-01 13:20:00,36.23,36.38,36.23,36.36,59471.0,34.9073,35.0519,34.9073,35.0326,59471.0
2022-09-01 13:30:00,36.36,36.36,36.22,36.26,40454.0,35.0326,35.0326,34.8977,34.9362,40454.0
2022-09-01 13:40:00,36.25,36.26,36.16,36.17,32216.0,34.9266,34.9362,34.8399,34.8495,32216.0
2022-09-01 13:50:00,36.16,36.2,36.12,36.18,24808.0,34.8399,34.8784,34.8013,34.8592,24808.0
2022-09-01 14:00:00,36.18,36.23,36.11,36.19,30255.0,34.8592,34.9073,34.7917,34.8688,30255.0
2022-09-01 14:10:00,36.19,36.24,36.15,36.17,26557.0,34.8688,34.917,34.8302,34.8495,26557.0
2022-09-01 14:20:00,36.16,36.41,36.16,36.36,67990.0,34.8399,35.0808,34.8399,35.0326,67990.0
2022-09-01 14:30:00,36.37,36.49,36.36,36.39,61758.0,35.0422,35.1578,35.0326,35.0615,61758.0
2022-09-01 14:40:00,36.4,36.45,36.31,36.33,41910.0,35.0711,35.1193,34.9844,35.0037,41910.0
2022-09-01 14:50:00,36.34,36.4,36.28,36.33,112394.0,35.0133,35.0711,34.9555,35.0037,112394.0
2022-09-01 15:00:00,36.31,36.48,36.29,36.47,57641.0,34.9844,35.1482,34.9651,35.1386,57641.0
2022-09-01 15:10:00,36.47,36.58,36.43,36.5,85635.0,35.1386,35.2446,35.1,35.1675,85635.0
2022-09-01 15:20:00,36.5,36.52,36.39,36.43,101136.0,35.1675,35.1867,35.0615,35.1,101136.0
2022-09-01 15:30:00,36.42,36.59,36.39,36.56,138128.0,35.0904,35.2542,35.0615,35.2253,138128.0
2022-09-01 15:40:00,36.55,36.63,36.5,36.53,128847.0,35.2156,35.2927,35.1675,35.1964,128847.0
2022-09-01 15:50:00,36.54,36.75,36.53,36.72,364835.0,35.206,35.4083,35.1964,35.3794,364835.0
2022-09-02 09:30:00,37.11,37.18,36.6,36.66,69251.0,35.7552,35.8226,35.2638,35.3216,69251.0
2022-09-02 09:40:00,36.65,36.67,36.31,36.4,47341.0,35.312,35.3313,34.9844,35.0711,47341.0
2022-09-02 09:50:00,36.41,36.54,36.3,36.32,59163.0,35.0808,35.206,34.9748,34.994,59163.0
2022-09-02 10:00:00,36.34,36.42,36.16,36.42,51846.0,35.0133,35.0904,34.8399,35.0904,51846.0
2022-09-02 10:10:00,36.42,36.75,36.42,36.62,41833.0,35.0904,35.4083,35.0904,35.2831,41833.0
2022-09-02 10:20:00,36.61,36.7,36.52,36.7,50165.0,35.2735,35.3602,35.1867,35.3602,50165.0
2022-09-02 10:30:00,36.7,36.82,36.59,36.79,49415.0,35.3602,35.4758,35.2542,35.4469,49415.0
2022-09-02 10:40:00,36.77,36.92,36.76,36.91,56028.0,35.4276,35.5721,35.418,35.5625,56028.0
2022-09-02 10:50:00,36.91,36.99,36.81,36.99,35569.0,35.5625,35.6396,35.4662,35.6396,35569.0
2022-09-02 11:00:00,37.0,37.09,36.94,36.98,47957.0,35.6492,35.7359,35.5914,35.6299,47957.0
2022-09-02 11:10:00,36.97,37.04,36.91,36.98,54807.0,35.6203,35.6878,35.5625,35.6299,54807.0
2022-09-02 11:20:00,36.97,37.02,36.84,36.86,29791.0,35.6203,35.6685,35.4951,35.5143,29791.0
2022-09-02 11:30:00,36.85,36.89,36.81,36.88,48359.0,35.5047,35.5432,35.4662,35.5336,48359.0
2022-09-02 11:40:00,36.89,37.02,36.81,37.01,25606.0,35.5432,35.6685,35.4662,35.6589,25606.0
2022-09-02 11:50:00,37.0,37.03,36.91,36.95,39984.0,35.6492,35.6781,35.5625,35.601,39984.0
2022-09-02 12:00:00,36.95,36.98,36.9,36.93,23791.0,35.601,35.6299,35.5529,35.5818,23791.0
2022-09-02 12:10:00,36.92,36.96,36.83,36.84,20687.0,35.5721,35.6107,35.4854,35.4951,20687.0
2022-09-02 12:20:00,36.84,36.86,36.7,36.73,34424.0,35.4951,35.5143,35.3602,35.3891,34424.0
2022-09-02 12:30:00,36.74,36.76,36.63,36.67,28559.0,35.3987,35.418,35.2927,35.3313,28559.0
2022-09-02 12:40:00,36.65,36.66,36.52,36.58,20074.0,35.312,35.3216,35.1867,35.2446,20074.0
2022-09-02 12:50:00,36.57,36.62,36.5,36.58,28830.0,35.2349,35.2831,35.1675,35.2446,28830.0
2022-09-02 13:00:00,36.57,36.57,36.41,36.42,29287.0,35.2349,35.2349,35.0808,35.0904,29287.0
2022-09-02 13:10:00,36.4,36.52,36.38,36.5,23726.0,35.0711,35.1867,35.0519,35.1675,23726.0
2022-09-02 13:20:00,36.49,36.5,36.24,36.28,56561.0,35.1578,35.1675,34.917,34.9555,56561.0
2022-09-02 13:30:00,36.28,36.42,36.27,36.34,12700.0,34.9555,35.0904,34.9459,35.0133,12700.0
2022-09-02 13:40:00,36.34,36.4,36.24,36.25,20137.0,35.0133,35.0711,34.917,34.9266,20137.0
2022-09-02 13:50:00,36.24,36.31,36.19,36.3,21518.0,34.917,34.9844,34.8688,34.9748,21518.0
2022-09-02 14:00:00,36.31,36.43,36.31,36.41,18848.0,34.9844,35.1,34.9844,35.0808,18848.0
2022-09-02 14:10:00,36.4,36.46,36.37,36.42,17629.0,35.0711,35.1289,35.0422,35.0904,17629.0
2022-09-02 14:20:00,36.43,36.54,36.43,36.49,59578.0,35.1,35.206,35.1,35.1578,59578.0
2022-09-02 14:30:00,36.48,36.54,36.44,36.52,58490.0,35.1482,35.206,35.1097,35.1867,58490.0
2022-09-02 14:40:00,36.53,36.54,36.43,36.45,51523.0,35.1964,35.206,35.1,35.1193,51523.0
2022-09-02 14:50:00,36.46,36.48,36.38,36.42,33314.0,35.1289,35.1482,35.0519,35.0904,33314.0
2022-09-02 15:00:00,36.42,36.55,36.41,36.47,46379.0,35.0904,35.2156,35.0808,35.1386,46379.0
2022-09-02 15:10:00,36.47,36.49,36.41,36.46,38710.0,35.1386,35.1578,35.0808,35.1289,38710.0
2022-09-02 15:20:00,36.45,36.51,36.28,36.3,114933.0,35.1193,35.1771,34.9555,34.9748,114933.0
2022-09-02 15:30:00,36.3,36.3,36.13,36.15,127167.0,34.9748,34.9748,34.811,34.8302,127167.0
2022-09-02 15:40:00,36.15,36.21,36.12,36.18,104112.0,34.8302,34.8881,34.8013,34.8592,104112.0
2022-09-02 15:50:00,36.19,36.35,36.18,36.25,388126.0,34.8688,35.0229,34.8592,34.9266,388126.0
2022-09-06 09:30:00,36.35,36.36,35.96,35.96,99389.0,35.0229,35.0326,34.6472,34.6472,99389.0
2022-09-06 09:40:00,35.97,35.99,35.74,35.77,157934.0,34.6568,34.6761,34.4352,34.4641,157934.0
2022-09-06 09:50:00,35.76,35.79,35.42,35.46,179195.0,34.4545,34.4834,34.1269,34.1654,179195.0
2022-09-06 10:00:00,35.45,35.47,35.16,35.22,79652.0,34.1558,34.1751,33.8764,33.9342,79652.0
2022-09-06 10:10:00,35.22,35.26,35.01,35.15,86726.0,33.9342,33.9727,33.7319,33.8668,86726.0
2022-09-06 10:20:00,35.14,35.25,35.09,35.23,91691.0,33.8571,33.9631,33.8089,33.9438,91691.0
2022-09-06 10:30:00,35.23,35.25,35.05,35.25,92454.0,33.9438,33.9631,33.7704,33.9631,92454.0
2022-09-06 10:40:00,35.25,35.4,35.22,35.23,71207.0,33.9631,34.1076,33.9342,33.9438,71207.0
2022-09-06 10:50:00,35.22,35.42,35.21,35.35,154403.0,33.9342,34.1269,33.9246,34.0595,154403.0
2022-09-06 11:00:00,35.34,35.44,35.26,35.39,80045.0,34.0498,34.1462,33.9727,34.098,80045.0
2022-09-06 11:10:00,35.39,35.41,35.19,35.38,264858.0,34.098,34.1173,33.9053,34.0884,264858.0
2022-09-06 11:20:00,35.38,35.43,35.29,35.33,125627.0,34.0884,34.1365,34.0016,34.0402,125627.0
2022-09-06 11:30:00,35.34,35.58,35.32,35.49,66881.0,34.0498,34.2811,34.0306,34.1943,66881.0
2022-09-06 11:40:00,35.48,35.62,35.47,35.52,66374.0,34.1847,34.3196,34.1751,34.2232,66374.0
2022-09-06 11:50:00,35.52,35.64,35.52,35.59,62817.0,34.2232,34.3389,34.2232,34.2907,62817.0
2022-09-06 12:00:00,35.59,35.67,35.45,35.46,56318.0,34.2907,34.3678,34.1558,34.1654,56318.0
2022-09-06 12:10:00,35.47,35.55,35.4,35.48,76064.0,34.1751,34.2522,34.1076,34.1847,76064.0
2022-09-06 12:20:00,35.47,35.52,35.34,35.41,52482.0,34.1751,34.2232,34.0498,34.1173,52482.0
2022-09-06 12:30:00,35.4,35.44,35.28,35.29,47769.0,34.1076,34.1462,33.992,34.0016,47769.0
2022-09-06 12:40:00,35.31,35.5,35.27,35.47,119866.0,34.0209,34.204,33.9824,34.1751,119866.0
2022-09-06 12:50:00,35.47,35.48,35.37,35.41,56710.0,34.1751,34.1847,34.0787,34.1173,56710.0
2022-09-06 13:00:00,35.4,35.4,35.25,35.25,39433.0,34.1076,34.1076,33.9631,33.9631,39433.0
2022-09-06 13:10:00,35.25,35.29,35.18,35.27,76555.0,33.9631,34.0016,33.8957,33.9824,76555.0
2022-09-06 13:20:00,35.27,35.3,35.21,35.21,100242.0,33.9824,34.0113,33.9246,33.9246,100242.0
2022-09-06 13:30:00,35.21,35.32,35.2,35.27,69282.0,33.9246,34.0306,33.9149,33.9824,69282.0
2022-09-06 13:40:00,35.26,35.3,35.19,35.21,69772.0,33.9727,34.0113,33.9053,33.9246,69772.0
2022-09-06 13:50:00,35.2,35.3,35.16,35.3,103784.0,33.9149,34.0113,33.8764,34.0113,103784.0
2022-09-06 14:00:00,35.29,35.33,35.19,35.25,113269.0,34.0016,34.0402,33.9053,33.9631,113269.0
2022-09-06 14:10:00,35.25,35.37,35.24,35.3,93931.0,33.9631,34.0787,33.9535,34.0113,93931.0
2022-09-06 14:20:00,35.31,35.32,35.21,35.23,113815.0,34.0209,34.0306,33.9246,33.9438,113815.0
2022-09-06 14:30:00,35.24,35.26,35.15,35.22,62283.0,33.9535,33.9727,33.8668,33.9342,62283.0
2022-09-06 14:40:00,35.22,35.28,35.16,35.23,80410.0,33.9342,33.992,33.8764,33.9438,80410.0
2022-09-06 14:50:00,35.23,35.27,35.16,35.23,63462.0,33.9438,33.9824,33.8764,33.9438,63462.0
2022-09-06 15:00:00,35.23,35.33,35.16,35.32,60061.0,33.9438,34.0402,33.8764,34.0306,60061.0
2022-09-06 15:10:00,35.32,35.37,35.26,35.27,66995.0,34.0306,34.0787,33.9727,33.9824,66995.0
2022-09-06 15:20:00,35.27,35.35,35.21,35.32,115604.0,33.9824,34.0595,33.9246,34.0306,115604.0
2022-09-06 15:30:00,35.31,35.31,35.18,35.28,175489.0,34.0209,34.0209,33.8957,33.992,175489.0
2022-09-06 15:40:00,35.27,35.44,35.27,35.43,228413.0,33.9824,34.1462,33.9824,34.1365,228413.0
2022-09-06 15:50:00,35.42,35.49,35.35,35.46,533552.0,34.1269,34.1943,34.0595,34.1654,533552.0
2022-09-07 09:30:00,35.28,36.05,35.26,36.01,84787.0,33.992,34.7339,33.9727,34.6954,84787.0
2022-09-07 09:40:00,36.07,36.36,36.02,36.22,77527.0,34.7532,35.0326,34.705,34.8977,77527.0
2022-09-07 09:50:00,36.26,36.27,35.94,36.02,60895.0,34.9362,34.9459,34.6279,34.705,60895.0
2022-09-07 10:00:00,36.0,36.12,35.9,35.96,50957.0,34.6857,34.8013,34.5894,34.6472,50957.0
2022-09-07 10:10:00,35.96,36.03,35.78,35.93,47520.0,34.6472,34.7146,34.4738,34.6183,47520.0
2022-09-07 10:20:00,35.92,35.97,35.8,35.92,44131.0,34.6086,34.6568,34.493,34.6086,44131.0
2022-09-07 10:30:00,35.94,36.05,35.91,35.92,28142.0,34.6279,34.7339,34.599,34.6086,28142.0
2022-09-07 10:40:00,35.9,35.94,35.78,35.79,29987.0,34.5894,34.6279,34.4738,34.4834,29987.0
2022-09-07 10:50:00,35.79,35.94,35.79,35.88,41907.0,34.4834,34.6279,34.4834,34.5701,41907.0
2022-09-07 11:00:00,35.9,36.0,35.82,35.99,45457.0,34.5894,34.6857,34.5123,34.6761,45457.0
2022-09-07 11:10:00,35.99,36.11,35.97,36.0,33449.0,34.6761,34.7917,34.6568,34.6857,33449.0
2022-09-07 11:20:00,36.03,36.06,35.95,35.97,34141.0,34.7146,34.7435,34.6376,34.6568,34141.0
2022-09-07 11:30:00,35.96,36.0,35.85,35.89,33856.0,34.6472,34.6857,34.5412,34.5797,33856.0
2022-09-07 11:40:00,35.9,35.93,35.8,35.9,28591.0,34.5894,34.6183,34.493,34.5894,28591.0
2022-09-07 11:50:00,35.91,35.97,35.91,35.95,20973.0,34.599,34.6568,34.599,34.6376,20973.0
2022-09-07 12:00:00,35.96,35.98,35.87,35.95,28821.0,34.6472,34.6665,34.5605,34.6376,28821.0
2022-09-07 12:10:00,35.96,35.96,35.78,35.8,23927.0,34.6472,34.6472,34.4738,34.493,23927.0
2022-09-07 12:20:00,35.78,35.81,35.73,35.75,20314.0,34.4738,34.5027,34.4256,34.4449,20314.0
2022-09-07 12:30:00,35.75,35.84,35.7,35.83,20592.0,34.4449,34.5316,34.3967,34.5219,20592.0
2022-09-07 12:40:00,35.84,36.12,35.83,36.07,39552.0,34.5316,34.8013,34.5219,34.7532,39552.0
2022-09-07 12:50:00,36.04,36.04,35.94,35.94,15102.0,34.7243,34.7243,34.6279,34.6279,15102.0
2022-09-07 13:00:00,35.96,36.03,35.95,35.99,16248.0,34.6472,34.7146,34.6376,34.6761,16248.0
2022-09-07 13:10:00,35.98,36.05,35.96,35.99,13101.0,34.6665,34.7339,34.6472,34.6761,13101.0
2022-09-07 13:20:00,35.98,36.05,35.96,35.96,26749.0,34.6665,34.7339,34.6472,34.6472,26749.0
2022-09-07 13:30:00,35.98,36.13,35.97,36.12,19034.0,34.6665,34.811,34.6568,34.8013,19034.0
2022-09-07 13:40:00,36.11,36.16,36.06,36.13,18662.0,34.7917,34.8399,34.7435,34.811,18662.0
2022-09-07 13:50:00,36.14,36.18,36.11,36.16,15868.0,34.8206,34.8592,34.7917,34.8399,15868.0
2022-09-07 14:00:00,36.17,36.27,36.16,36.2,23182.0,34.8495,34.9459,34.8399,34.8784,23182.0
2022-09-07 14:10:00,36.17,36.2,36.11,36.12,21378.0,34.8495,34.8784,34.7917,34.8013,21378.0
2022-09-07 14:20:00,36.13,36.25,36.13,36.25,19877.0,34.811,34.9266,34.811,34.9266,19877.0
2022-09-07 14:30:00,36.24,36.32,36.21,36.27,50488.0,34.917,34.994,34.8881,34.9459,50488.0
2022-09-07 14:40:00,36.28,36.36,36.27,36.35,51465.0,34.9555,35.0326,34.9459,35.0229,51465.0
2022-09-07 14:50:00,36.34,36.37,36.29,36.33,49988.0,35.0133,35.0422,34.9651,35.0037,49988.0
2022-09-07 15:00:00,36.34,36.42,36.31,36.4,73172.0,35.0133,35.0904,34.9844,35.0711,73172.0
2022-09-07 15:10:00,36.4,36.48,36.38,36.4,75150.0,35.0711,35.1482,35.0519,35.0711,75150.0
2022-09-07 15:20:00,36.4,36.45,36.38,36.44,105177.0,35.0711,35.1193,35.0519,35.1097,105177.0
2022-09-07 15:30:00,36.44,36.52,36.42,36.47,98663.0,35.1097,35.1867,35.0904,35.1386,98663.0
2022-09-07 15:40:00,36.47,36.49,36.37,36.45,89932.0,35.1386,35.1578,35.0422,35.1193,89932.0
2022-09-07 15:50:00,36.47,36.48,36.36,36.41,215214.0,35.1386,35.1482,35.0326,35.0808,215214.0
2022-09-08 09:30:00,35.78,36.05,35.54,35.79,100880.0,34.4738,34.7339,34.2425,34.4834,100880.0
2022-09-08 09:40:00,35.8,36.22,35.66,36.2,123497.0,34.493,34.8977,34.3581,34.8784,123497.0
2022-09-08 09:50:00,36.17,36.57,36.13,36.49,108705.0,34.8495,35.2349,34.811,35.1578,108705.0
2022-09-08 10:00:00,36.53,36.72,36.35,36.65,63063.0,35.1964,35.3794,35.0229,35.312,63063.0
2022-09-08 10:10:00,36.65,36.74,36.51,36.7,32220.0,35.312,35.3987,35.1771,35.3602,32220.0
2022-09-08 10:20:00,36.7,36.79,36.55,36.56,41483.0,35.3602,35.4469,35.2156,35.2253,41483.0
2022-09-08 10:30:00,36.57,36.78,36.53,36.73,46973.0,35.2349,35.4372,35.1964,35.3891,46973.0
2022-09-08 10:40:00,36.72,36.86,36.71,36.8,38152.0,35.3794,35.5143,35.3698,35.4565,38152.0
2022-09-08 10:50:00,36.78,36.94,36.74,36.94,26760.0,35.4372,35.5914,35.3987,35.5914,26760.0
2022-09-08 11:00:00,36.94,37.02,36.91,36.91,40361.0,35.5914,35.6685,35.5625,35.5625,40361.0
2022-09-08 11:10:00,36.93,36.96,36.8,36.87,45347.0,35.5818,35.6107,35.4565,35.524,45347.0
2022-09-08 11:20:00,36.86,36.94,36.78,36.89,112356.0,35.5143,35.5914,35.4372,35.5432,112356.0
2022-09-08 11:30:00,36.9,36.96,36.84,36.84,66801.0,35.5529,35.6107,35.4951,35.4951,66801.0
2022-09-08 11:40:00,36.84,36.86,36.77,36.81,37172.0,35.4951,35.5143,35.4276,35.4662,37172.0
2022-09-08 11:50:00,36.81,36.9,36.8,36.86,43788.0,35.4662,35.5529,35.4565,35.5143,43788.0
2022-09-08 12:00:00,36.87,36.88,36.52,36.58,50104.0,35.524,35.5336,35.1867,35.2446,50104.0
2022-09-08 12:10:00,36.57,36.74,36.47,36.68,37406.0,35.2349,35.3987,35.1386,35.3409,37406.0
2022-09-08 12:20:00,36.68,36.75,36.56,36.75,50150.0,35.3409,35.4083,35.2253,35.4083,50150.0
2022-09-08 12:30:00,36.75,36.88,36.73,36.85,29314.0,35.4083,35.5336,35.3891,35.5047,29314.0
2022-09-08 12:40:00,36.85,36.99,36.83,36.99,33734.0,35.5047,35.6396,35.4854,35.6396,33734.0
2022-09-08 12:50:00,36.98,37.16,36.97,37.15,48320.0,35.6299,35.8034,35.6203,35.7937,48320.0
2022-09-08 13:00:00,37.15,37.19,37.08,37.12,59606.0,35.7937,35.8323,35.7263,35.7648,59606.0
2022-09-08 13:10:00,37.14,37.28,37.14,37.25,45101.0,35.7841,35.919,35.7841,35.8901,45101.0
2022-09-08 13:20:00,37.26,37.32,37.22,37.27,31264.0,35.8997,35.9575,35.8612,35.9094,31264.0
2022-09-08 13:30:00,37.28,37.41,37.26,37.39,46595.0,35.919,36.0442,35.8997,36.025,46595.0
2022-09-08 13:40:00,37.4,37.4,37.3,37.34,55846.0,36.0346,36.0346,35.9383,35.9768,55846.0
2022-09-08 13:50:00,37.35,37.37,37.23,37.33,37857.0,35.9864,36.0057,35.8708,35.9672,37857.0
2022-09-08 14:00:00,37.34,37.43,37.3,37.36,37744.0,35.9768,36.0635,35.9383,35.9961,37744.0
2022-09-08 14:10:00,37.38,37.44,37.37,37.42,27576.0,36.0153,36.0732,36.0057,36.0539,27576.0
2022-09-08 14:20:00,37.41,37.47,37.41,37.41,27674.0,36.0442,36.1021,36.0442,36.0442,27674.0
2022-09-08 14:30:00,37.42,37.49,37.4,37.47,28419.0,36.0539,36.1213,36.0346,36.1021,28419.0
2022-09-08 14:40:00,37.45,37.45,37.27,37.34,33119.0,36.0828,36.0828,35.9094,35.9768,33119.0
2022-09-08 14:50:00,37.33,37.4,37.32,37.38,24451.0,35.9672,36.0346,35.9575,36.0153,24451.0
2022-09-08 15:00:00,37.38,37.44,37.33,37.42,35036.0,36.0153,36.0732,35.9672,36.0539,35036.0
2022-09-08 15:10:00,37.41,37.47,37.37,37.44,32385.0,36.0442,36.1021,36.0057,36.0732,32385.0
2022-09-08 15:20:00,37.44,37.5,37.43,37.48,49405.0,36.0732,36.131,36.0635,36.1117,49405.0
2022-09-08 15:30:00,37.49,37.53,37.42,37.48,71372.0,36.1213,36.1599,36.0539,36.1117,71372.0
2022-09-08 15:40:00,37.48,37.49,37.37,37.41,122074.0,36.1117,36.1213,36.0057,36.0442,122074.0
2022-09-08 15:50:00,37.41,37.67,37.41,37.65,342571.0,36.0442,36.2948,36.0442,36.2755,342571.0
2022-09-09 09:30:00,37.99,38.25,37.86,37.95,122027.0,36.6031,36.8536,36.4778,36.5645,122027.0
2022-09-09 09:40:00,37.95,38.08,37.8,38.04,43826.0,36.5645,36.6898,36.42,36.6512,43826.0
2022-09-09 09:50:00,38.05,38.1,37.89,38.08,56514.0,36.6609,36.7091,36.5067,36.6898,56514.0
2022-09-09 10:00:00,38.09,38.28,38.09,38.16,36568.0,36.6994,36.8825,36.6994,36.7669,36568.0
2022-09-09 10:10:00,38.16,38.25,38.09,38.12,43371.0,36.7669,36.8536,36.6994,36.7283,43371.0
2022-09-09 10:20:00,38.11,38.18,37.96,38.08,59766.0,36.7187,36.7861,36.5742,36.6898,59766.0
2022-09-09 10:30:00,38.07,38.09,37.99,38.05,39577.0,36.6802,36.6994,36.6031,36.6609,39577.0
2022-09-09 10:40:00,38.05,38.11,37.94,37.97,71125.0,36.6609,36.7187,36.5549,36.5838,71125.0
2022-09-09 10:50:00,37.98,37.99,37.85,37.94,48015.0,36.5934,36.6031,36.4682,36.5549,48015.0
2022-09-09 11:00:00,37.93,37.99,37.81,37.83,65468.0,36.5453,36.6031,36.4296,36.4489,65468.0
2022-09-09 11:10:00,37.83,37.87,37.79,37.82,53214.0,36.4489,36.4875,36.4104,36.4393,53214.0
2022-09-09 11:20:00,37.81,37.93,37.79,37.89,67661.0,36.4296,36.5453,36.4104,36.5067,67661.0
2022-09-09 11:30:00,37.9,38.1,37.83,38.09,59609.0,36.5164,36.7091,36.4489,36.6994,59609.0
2022-09-09 11:40:00,38.1,38.26,38.09,38.26,81342.0,36.7091,36.8632,36.6994,36.8632,81342.0
2022-09-09 11:50:00,38.26,38.28,38.16,38.18,43105.0,36.8632,36.8825,36.7669,36.7861,43105.0
2022-09-09 12:00:00,38.17,38.19,38.04,38.05,47209.0,36.7765,36.7958,36.6512,36.6609,47209.0
2022-09-09 12:10:00,38.05,38.11,38.03,38.08,17375.0,36.6609,36.7187,36.6416,36.6898,17375.0
2022-09-09 12:20:00,38.08,38.12,37.99,38.12,23430.0,36.6898,36.7283,36.6031,36.7283,23430.0
2022-09-09 12:30:00,38.12,38.14,38.09,38.14,17596.0,36.7283,36.7476,36.6994,36.7476,17596.0
2022-09-09 12:40:00,38.14,38.25,38.14,38.23,46868.0,36.7476,36.8536,36.7476,36.8343,46868.0
2022-09-09 12:50:00,38.23,38.27,38.19,38.23,38028.0,36.8343,36.8729,36.7958,36.8343,38028.0
2022-09-09 13:00:00,38.23,38.28,38.18,38.27,19220.0,36.8343,36.8825,36.7861,36.8729,19220.0
2022-09-09 13:10:00,38.27,38.32,38.26,38.3,22306.0,36.8729,36.921,36.8632,36.9018,22306.0
2022-09-09 13:20:00,38.29,38.32,38.24,38.29,24239.0,36.8921,36.921,36.8439,36.8921,24239.0
2022-09-09 13:30:00,38.28,38.36,38.28,38.35,35276.0,36.8825,36.9596,36.8825,36.9499,35276.0
2022-09-09 13:40:00,38.34,38.35,38.27,38.31,24679.0,36.9403,36.9499,36.8729,36.9114,24679.0
2022-09-09 13:50:00,38.31,38.33,38.27,38.3,31577.0,36.9114,36.9307,36.8729,36.9018,31577.0
2022-09-09 14:00:00,38.29,38.29,38.2,38.22,25247.0,36.8921,36.8921,36.8054,36.8247,25247.0
2022-09-09 14:10:00,38.22,38.25,38.18,38.23,22892.0,36.8247,36.8536,36.7861,36.8343,22892.0
2022-09-09 14:20:00,38.23,38.25,38.2,38.23,28193.0,36.8343,36.8536,36.8054,36.8343,28193.0
2022-09-09 14:30:00,38.23,38.26,38.15,38.17,25749.0,36.8343,36.8632,36.7572,36.7765,25749.0
2022-09-09 14:40:00,38.17,38.2,38.13,38.14,44764.0,36.7765,36.8054,36.738,36.7476,44764.0
2022-09-09 14:50:00,38.14,38.19,38.1,38.16,36735.0,36.7476,36.7958,36.7091,36.7669,36735.0
2022-09-09 15:00:00,38.17,38.21,38.11,38.13,44847.0,36.7765,36.815,36.7187,36.738,44847.0
2022-09-09 15:10:00,38.13,38.17,38.11,38.16,32570.0,36.738,36.7765,36.7187,36.7669,32570.0
2022-09-09 15:20:00,38.16,38.18,38.12,38.16,46773.0,36.7669,36.7861,36.7283,36.7669,46773.0
2022-09-09 15:30:00,38.16,38.19,38.1,38.12,58466.0,36.7669,36.7958,36.7091,36.7283,58466.0
2022-09-09 15:40:00,38.12,38.19,38.11,38.15,111467.0,36.7283,36.7958,36.7187,36.7572,111467.0
2022-09-09 15:50:00,38.15,38.2,38.11,38.16,263536.0,36.7572,36.8054,36.7187,36.7669,263536.0
2022-09-12 09:30:00,38.56,38.88,38.42,38.5,167244.0,37.1523,37.4606,37.0174,37.0945,167244.0
2022-09-12 09:40:00,38.51,38.83,38.51,38.82,117584.0,37.1041,37.4124,37.1041,37.4028,117584.0
2022-09-12 09:50:00,38.84,39.08,38.82,39.06,100013.0,37.422,37.6533,37.4028,37.634,100013.0
2022-09-12 10:00:00,39.08,39.19,39.03,39.09,79295.0,37.6533,37.7593,37.6051,37.6629,79295.0
2022-09-12 10:10:00,39.1,39.18,39.03,39.11,54126.0,37.6726,37.7496,37.6051,37.6822,54126.0
2022-09-12 10:20:00,39.12,39.13,39.02,39.05,58547.0,37.6918,37.7015,37.5955,37.6244,58547.0
2022-09-12 10:30:00,39.07,39.29,39.05,39.16,80022.0,37.6436,37.8556,37.6244,37.7304,80022.0
2022-09-12 10:40:00,39.15,39.2,39.03,39.18,64921.0,37.7207,37.7689,37.6051,37.7496,64921.0
2022-09-12 10:50:00,39.19,39.2,39.04,39.09,72938.0,37.7593,37.7689,37.6147,37.6629,72938.0
2022-09-12 11:00:00,39.09,39.09,38.87,38.93,203713.0,37.6629,37.6629,37.4509,37.5088,203713.0
2022-09-12 11:10:00,38.95,38.98,38.86,38.98,43046.0,37.528,37.5569,37.4413,37.5569,43046.0
2022-09-12 11:20:00,38.98,39.03,38.91,39.0,149574.0,37.5569,37.6051,37.4895,37.5762,149574.0
2022-09-12 11:30:00,38.99,39.0,38.84,38.95,77176.0,37.5666,37.5762,37.422,37.528,77176.0
2022-09-12 11:40:00,38.96,39.02,38.88,38.92,47073.0,37.5377,37.5955,37.4606,37.4991,47073.0
2022-09-12 11:50:00,38.95,38.96,38.81,38.83,47157.0,37.528,37.5377,37.3931,37.4124,47157.0
2022-09-12 12:00:00,38.84,38.86,38.74,38.75,48464.0,37.422,37.4413,37.3257,37.3353,48464.0
2022-09-12 12:10:00,38.74,38.82,38.69,38.77,43614.0,37.3257,37.4028,37.2775,37.3546,43614.0
2022-09-12 12:20:00,38.77,38.85,38.71,38.83,46523.0,37.3546,37.4317,37.2968,37.4124,46523.0
2022-09-12 12:30:00,38.83,38.88,38.78,38.87,36315.0,37.4124,37.4606,37.3642,37.4509,36315.0
2022-09-12 12:40:00,38.88,38.93,38.83,38.86,112165.0,37.4606,37.5088,37.4124,37.4413,112165.0
2022-09-12 12:50:00,38.87,38.93,38.86,38.88,153499.0,37.4509,37.5088,37.4413,37.4606,153499.0
2022-09-12 13:00:00,38.88,38.97,38.82,38.95,165293.0,37.4606,37.5473,37.4028,37.528,165293.0
2022-09-12 13:10:00,38.95,39.03,38.94,39.01,114786.0,37.528,37.6051,37.5184,37.5858,114786.0
2022-09-12 13:20:00,39.01,39.02,38.92,38.97,42728.0,37.5858,37.5955,37.4991,37.5473,42728.0
2022-09-12 13:30:00,38.98,38.98,38.89,38.9,33958.0,37.5569,37.5569,37.4702,37.4799,33958.0
2022-09-12 13:40:00,38.9,38.94,38.87,38.91,43859.0,37.4799,37.5184,37.4509,37.4895,43859.0
2022-09-12 13:50:00,38.91,38.94,38.89,38.91,39100.0,37.4895,37.5184,37.4702,37.4895,39100.0
2022-09-12 14:00:00,38.91,38.94,38.84,38.87,38846.0,37.4895,37.5184,37.422,37.4509,38846.0
2022-09-12 14:10:00,38.87,38.93,38.76,38.77,100038.0,37.4509,37.5088,37.345,37.3546,100038.0
2022-09-12 14:20:00,38.77,38.81,38.75,38.76,87942.0,37.3546,37.3931,37.3353,37.345,87942.0
2022-09-12 14:30:00,38.76,38.83,38.71,38.83,205149.0,37.345,37.4124,37.2968,37.4124,205149.0
2022-09-12 14:40:00,38.83,38.86,38.78,38.84,67689.0,37.4124,37.4413,37.3642,37.422,67689.0
2022-09-12 14:50:00,38.84,38.86,38.82,38.84,56018.0,37.422,37.4413,37.4028,37.422,56018.0
2022-09-12 15:00:00,38.84,38.9,38.83,38.9,40137.0,37.422,37.4799,37.4124,37.4799,40137.0
2022-09-12 15:10:00,38.9,38.94,38.84,38.85,56205.0,37.4799,37.5184,37.422,37.4317,56205.0
2022-09-12 15:20:00,38.86,38.9,38.83,38.84,72864.0,37.4413,37.4799,37.4124,37.422,72864.0
2022-09-12 15:30:00,38.84,38.84,38.77,38.8,77571.0,37.422,37.422,37.3546,37.3835,77571.0
2022-09-12 15:40:00,38.8,38.8,38.67,38.73,136223.0,37.3835,37.3835,37.2582,37.3161,136223.0
2022-09-12 15:50:00,38.73,38.78,38.7,38.75,353267.0,37.3161,37.3642,37.2872,37.3353,353267.0
2022-09-13 09:30:00,37.5,38.11,37.38,37.79,152863.0,36.131,36.7187,36.0153,36.4104,152863.0
2022-09-13 09:40:00,37.76,38.15,37.72,38.08,65588.0,36.3815,36.7572,36.3429,36.6898,65588.0
2022-09-13 09:50:00,38.11,38.32,38.1,38.25,93054.0,36.7187,36.921,36.7091,36.8536,93054.0
2022-09-13 10:00:00,38.23,38.42,38.19,38.39,86699.0,36.8343,37.0174,36.7958,36.9885,86699.0
2022-09-13 10:10:00,38.41,38.7,38.38,38.66,65851.0,37.0077,37.2872,36.9788,37.2486,65851.0
2022-09-13 10:20:00,38.67,38.67,38.45,38.46,78126.0,37.2582,37.2582,37.0463,37.0559,78126.0
2022-09-13 10:30:00,38.44,38.53,38.35,38.37,78042.0,37.0366,37.1234,36.9499,36.9692,78042.0
2022-09-13 10:40:00,38.37,38.4,38.27,38.32,69112.0,36.9692,36.9981,36.8729,36.921,69112.0
2022-09-13 10:50:00,38.32,38.32,38.19,38.21,78828.0,36.921,36.921,36.7958,36.815,78828.0
2022-09-13 11:00:00,38.2,38.25,38.05,38.08,92680.0,36.8054,36.8536,36.6609,36.6898,92680.0
2022-09-13 11:10:00,38.08,38.23,38.06,38.14,67174.0,36.6898,36.8343,36.6705,36.7476,67174.0
2022-09-13 11:20:00,38.15,38.36,38.14,38.32,63910.0,36.7572,36.9596,36.7476,36.921,63910.0
2022-09-13 11:30:00,38.33,38.55,38.32,38.54,62816.0,36.9307,37.1426,36.921,37.133,62816.0
2022-09-13 11:40:00,38.54,38.54,38.37,38.37,73502.0,37.133,37.133,36.9692,36.9692,73502.0
2022-09-13 11:50:00,38.35,38.49,38.34,38.48,30563.0,36.9499,37.0848,36.9403,37.0752,30563.0
2022-09-13 12:00:00,38.48,38.54,38.44,38.52,35214.0,37.0752,37.133,37.0366,37.1137,35214.0
2022-09-13 12:10:00,38.52,38.6,38.5,38.58,37196.0,37.1137,37.1908,37.0945,37.1715,37196.0
2022-09-13 12:20:00,38.58,38.6,38.42,38.45,57374.0,37.1715,37.1908,37.0174,37.0463,57374.0
2022-09-13 12:30:00,38.44,38.55,38.44,38.51,39286.0,37.0366,37.1426,37.0366,37.1041,39286.0
2022-09-13 12:40:00,38.51,38.54,38.48,38.52,39319.0,37.1041,37.133,37.0752,37.1137,39319.0
2022-09-13 12:50:00,38.52,38.58,38.48,38.49,31954.0,37.1137,37.1715,37.0752,37.0848,31954.0
2022-09-13 13:00:00,38.48,38.55,38.4,38.43,53934.0,37.0752,37.1426,36.9981,37.027,53934.0
2022-09-13 13:10:00,38.44,38.46,38.35,38.36,60878.0,37.0366,37.0559,36.9499,36.9596,60878.0
2022-09-13 13:20:00,38.36,38.47,38.35,38.47,40367.0,36.9596,37.0656,36.9499,37.0656,40367.0
2022-09-13 13:30:00,38.45,38.52,38.43,38.46,39323.0,37.0463,37.1137,37.027,37.0559,39323.0
2022-09-13 13:40:00,38.46,38.48,38.41,38.48,66761.0,37.0559,37.0752,37.0077,37.0752,66761.0
2022-09-13 13:50:00,38.48,38.49,38.39,38.44,32331.0,37.0752,37.0848,36.9885,37.0366,32331.0
2022-09-13 14:00:00,38.44,38.47,38.39,38.41,29678.0,37.0366,37.0656,36.9885,37.0077,29678.0
2022-09-13 14:10:00,38.41,38.48,38.36,38.44,35635.0,37.0077,37.0752,36.9596,37.0366,35635.0
2022-09-13 14:20:00,38.44,38.47,38.28,38.32,56016.0,37.0366,37.0656,36.8825,36.921,56016.0
2022-09-13 14:30:00,38.32,38.32,38.08,38.08,204584.0,36.921,36.921,36.6898,36.6898,204584.0
2022-09-13 14:40:00,38.09,38.09,37.99,38.02,94916.0,36.6994,36.6994,36.6031,36.632,94916.0
2022-09-13 14:50:00,38.02,38.07,37.97,38.02,76655.0,36.632,36.6802,36.5838,36.632,76655.0
2022-09-13 15:00:00,38.02,38.07,37.84,37.91,154409.0,36.632,36.6802,36.4586,36.526,154409.0
2022-09-13 15:10:00,37.92,37.93,37.74,37.74,116037.0,36.5356,36.5453,36.3622,36.3622,116037.0
2022-09-13 15:20:00,37.73,37.78,37.65,37.7,134540.0,36.3526,36.4007,36.2755,36.3237,134540.0
2022-09-13 15:30:00,37.7,37.72,37.54,37.64,228479.0,36.3237,36.3429,36.1695,36.2659,228479.0
2022-09-13 15:40:00,37.64,37.7,37.59,37.69,235468.0,36.2659,36.3237,36.2177,36.314,235468.0
2022-09-13 15:50:00,37.69,37.88,37.67,37.82,469210.0,36.314,36.4971,36.2948,36.4393,469210.0
2022-09-14 09:30:00,37.65,37.79,36.92,37.16,207607.0,36.2755,36.4104,35.5721,35.8034,207607.0
2022-09-14 09:40:00,37.16,37.29,37.03,37.19,120551.0,35.8034,35.9286,35.6781,35.8323,120551.0
2022-09-14 09:50:00,37.2,37.2,36.77,36.9,89683.0,35.8419,35.8419,35.4276,35.5529,89683.0
2022-09-14 10:00:00,36.92,37.1,36.81,37.01,68933.0,35.5721,35.7456,35.4662,35.6589,68933.0
2022-09-14 10:10:00,37.0,37.07,36.81,36.82,66574.0,35.6492,35.7167,35.4662,35.4758,66574.0
2022-09-14 10:20:00,36.82,36.83,36.47,36.47,120572.0,35.4758,35.4854,35.1386,35.1386,120572.0
2022-09-14 10:30:00,36.47,36.7,36.43,36.69,91072.0,35.1386,35.3602,35.1,35.3505,91072.0
2022-09-14 10:40:00,36.68,36.86,36.62,36.82,165952.0,35.3409,35.5143,35.2831,35.4758,165952.0
2022-09-14 10:50:00,36.83,36.94,36.75,36.89,105638.0,35.4854,35.5914,35.4083,35.5432,105638.0
2022-09-14 11:00:00,36.89,37.15,36.82,37.15,92489.0,35.5432,35.7937,35.4758,35.7937,92489.0
2022-09-14 11:10:00,37.16,37.26,37.1,37.23,78574.0,35.8034,35.8997,35.7456,35.8708,78574.0
2022-09-14 11:20:00,37.22,37.3,37.17,37.23,75001.0,35.8612,35.9383,35.813,35.8708,75001.0
2022-09-14 11:30:00,37.23,37.29,37.11,37.25,74784.0,35.8708,35.9286,35.7552,35.8901,74784.0
2022-09-14 11:40:00,37.24,37.46,37.24,37.4,55096.0,35.8805,36.0924,35.8805,36.0346,55096.0
2022-09-14 11:50:00,37.41,37.46,37.33,37.39,42536.0,36.0442,36.0924,35.9672,36.025,42536.0
2022-09-14 12:00:00,37.39,37.41,37.25,37.34,42003.0,36.025,36.0442,35.8901,35.9768,42003.0
2022-09-14 12:10:00,37.34,37.48,37.29,37.48,28146.0,35.9768,36.1117,35.9286,36.1117,28146.0
2022-09-14 12:20:00,37.48,37.56,37.44,37.52,41832.0,36.1117,36.1888,36.0732,36.1502,41832.0
2022-09-14 12:30:00,37.53,37.56,37.44,37.51,75247.0,36.1599,36.1888,36.0732,36.1406,75247.0
2022-09-14 12:40:00,37.49,37.63,37.48,37.61,39269.0,36.1213,36.2562,36.1117,36.2369,39269.0
2022-09-14 12:50:00,37.61,37.68,37.6,37.68,27343.0,36.2369,36.3044,36.2273,36.3044,27343.0
2022-09-14 13:00:00,37.68,37.76,37.67,37.76,33389.0,36.3044,36.3815,36.2948,36.3815,33389.0
2022-09-14 13:10:00,37.76,37.8,37.73,37.77,36699.0,36.3815,36.42,36.3526,36.3911,36699.0
2022-09-14 13:20:00,37.78,37.8,37.74,37.77,22092.0,36.4007,36.42,36.3622,36.3911,22092.0
2022-09-14 13:30:00,37.76,37.79,37.72,37.74,33510.0,36.3815,36.4104,36.3429,36.3622,33510.0
2022-09-14 13:40:00,37.73,37.79,37.6,37.66,53010.0,36.3526,36.4104,36.2273,36.2851,53010.0
2022-09-14 13:50:00,37.66,37.74,37.63,37.69,65389.0,36.2851,36.3622,36.2562,36.314,65389.0
2022-09-14 14:00:00,37.7,37.82,37.64,37.8,57811.0,36.3237,36.4393,36.2659,36.42,57811.0
2022-09-14 14:10:00,37.8,37.93,37.77,37.91,64335.0,36.42,36.5453,36.3911,36.526,64335.0
2022-09-14 14:20:00,37.92,37.99,37.88,37.91,79596.0,36.5356,36.6031,36.4971,36.526,79596.0
2022-09-14 14:30:00,37.91,37.97,37.89,37.96,33716.0,36.526,36.5838,36.5067,36.5742,33716.0
2022-09-14 14:40:00,37.95,37.97,37.86,37.92,31512.0,36.5645,36.5838,36.4778,36.5356,31512.0
2022-09-14 14:50:00,37.93,37.96,37.83,37.86,50598.0,36.5453,36.5742,36.4489,36.4778,50598.0
2022-09-14 15:00:00,37.87,37.91,37.82,37.91,46239.0,36.4875,36.526,36.4393,36.526,46239.0
2022-09-14 15:10:00,37.92,37.92,37.67,37.7,62028.0,36.5356,36.5356,36.2948,36.3237,62028.0
2022-09-14 15:20:00,37.69,37.82,37.65,37.8,96450.0,36.314,36.4393,36.2755,36.42,96450.0
2022-09-14 15:30:00,37.8,37.92,37.7,37.91,92501.0,36.42,36.5356,36.3237,36.526,92501.0
2022-09-14 15:40:00,37.9,38.04,37.87,38.01,135315.0,36.5164,36.6512,36.4875,36.6223,135315.0
2022-09-14 15:50:00,38.01,38.19,38.0,38.16,361073.0,36.6223,36.7958,36.6127,36.7669,361073.0
2022-09-15 09:30:00,38.1,38.66,37.96,38.66,157614.0,36.7091,37.2486,36.5742,37.2486,157614.0
2022-09-15 09:40:00,38.64,39.86,38.63,39.86,290148.0,37.2293,38.4048,37.2197,38.4048,290148.0
2022-09-15 09:50:00,39.86,40.33,39.86,39.95,561079.0,38.4048,38.8576,38.4048,38.4915,561079.0
2022-09-15 10:00:00,39.95,40.14,39.81,39.84,165550.0,38.4915,38.6746,38.3566,38.3855,165550.0
2022-09-15 10:10:00,39.86,40.17,39.86,40.13,173371.0,38.4048,38.7035,38.4048,38.6649,173371.0
2022-09-15 10:20:00,40.15,40.15,39.66,39.76,270195.0,38.6842,38.6842,38.2121,38.3085,270195.0
2022-09-15 10:30:00,39.75,39.98,39.54,39.92,201079.0,38.2988,38.5204,38.0965,38.4626,201079.0
2022-09-15 10:40:00,39.92,40.25,39.9,40.08,633292.0,38.4626,38.7806,38.4433,38.6168,633292.0
2022-09-15 10:50:00,40.07,40.08,39.72,39.81,180490.0,38.6071,38.6168,38.2699,38.3566,180490.0
2022-09-15 11:00:00,39.8,40.04,39.78,39.92,261042.0,38.347,38.5782,38.3277,38.4626,261042.0
2022-09-15 11:10:00,39.91,39.91,39.57,39.76,142385.0,38.453,38.453,38.1254,38.3085,142385.0
2022-09-15 11:20:00,39.76,40.05,39.74,40.05,130979.0,38.3085,38.5879,38.2892,38.5879,130979.0
2022-09-15 11:30:00,40.05,40.1,39.91,40.04,193260.0,38.5879,38.636,38.453,38.5782,193260.0
2022-09-15 11:40:00,40.06,40.13,39.95,39.99,115088.0,38.5975,38.6649,38.4915,38.5301,115088.0
2022-09-15 11:50:00,39.99,40.0,39.72,39.75,70117.0,38.5301,38.5397,38.2699,38.2988,70117.0
2022-09-15 12:00:00,39.75,39.77,39.55,39.58,104128.0,38.2988,38.3181,38.1061,38.135,104128.0
2022-09-15 12:10:00,39.57,39.65,39.48,39.63,88361.0,38.1254,38.2025,38.0387,38.1832,88361.0
2022-09-15 12:20:00,39.62,39.76,39.5,39.55,115977.0,38.1736,38.3085,38.0579,38.1061,115977.0
2022-09-15 12:30:00,39.54,39.68,39.51,39.67,174537.0,38.0965,38.2314,38.0676,38.2217,174537.0
2022-09-15 12:40:00,39.68,39.74,39.48,39.66,58288.0,38.2314,38.2892,38.0387,38.2121,58288.0
2022-09-15 12:50:00,39.66,39.75,39.66,39.74,48434.0,38.2121,38.2988,38.2121,38.2892,48434.0
2022-09-15 13:00:00,39.75,39.92,39.75,39.91,54459.0,38.2988,38.4626,38.2988,38.453,54459.0
2022-09-15 13:10:00,39.92,40.01,39.82,40.01,67202.0,38.4626,38.5493,38.3663,38.5493,67202.0
2022-09-15 13:20:00,40.01,40.19,40.01,40.17,98735.0,38.5493,38.7228,38.5493,38.7035,98735.0
2022-09-15 13:30:00,40.17,40.18,39.96,39.98,89474.0,38.7035,38.7131,38.5012,38.5204,89474.0
2022-09-15 13:40:00,39.98,40.1,39.97,40.03,87946.0,38.5204,38.636,38.5108,38.5686,87946.0
2022-09-15 13:50:00,40.03,40.09,39.91,39.97,87370.0,38.5686,38.6264,38.453,38.5108,87370.0
2022-09-15 14:00:00,39.96,39.96,39.66,39.67,64895.0,38.5012,38.5012,38.2121,38.2217,64895.0
2022-09-15 14:10:00,39.66,39.86,39.64,39.85,74014.0,38.2121,38.4048,38.1928,38.3952,74014.0
2022-09-15 14:20:00,39.85,39.86,39.77,39.83,39453.0,38.3952,38.4048,38.3181,38.3759,39453.0
2022-09-15 14:30:00,39.83,39.93,39.76,39.86,60053.0,38.3759,38.4722,38.3085,38.4048,60053.0
2022-09-15 14:40:00,39.86,39.87,39.67,39.67,40078.0,38.4048,38.4144,38.2217,38.2217,40078.0
2022-09-15 14:50:00,39.68,39.8,39.68,39.7,41308.0,38.2314,38.347,38.2314,38.2506,41308.0
2022-09-15 15:00:00,39.71,39.78,39.55,39.72,72579.0,38.2603,38.3277,38.1061,38.2699,72579.0
2022-09-15 15:10:00,39.73,39.73,39.41,39.42,96050.0,38.2796,38.2796,37.9712,37.9809,96050.0
2022-09-15 15:20:00,39.42,39.45,39.28,39.38,132803.0,37.9809,38.0098,37.846,37.9423,132803.0
2022-09-15 15:30:00,39.37,39.51,39.34,39.37,171453.0,37.9327,38.0676,37.9038,37.9327,171453.0
2022-09-15 15:40:00,39.38,39.48,39.33,39.47,313324.0,37.9423,38.0387,37.8942,38.029,313324.0
2022-09-15 15:50:00,39.47,39.75,39.43,39.71,921787.0,38.029,38.2988,37.9905,38.2603,921787.0
2022-09-16 09:30:00,38.37,38.63,38.07,38.18,657940.0,36.9692,37.2197,36.6802,36.7861,657940.0
2022-09-16 09:40:00,38.18,38.29,37.79,37.99,154986.0,36.7861,36.8921,36.4104,36.6031,154986.0
2022-09-16 09:50:00,37.99,38.02,37.74,37.98,107806.0,36.6031,36.632,36.3622,36.5934,107806.0
2022-09-16 10:00:00,37.97,38.49,37.97,38.3,190525.0,36.5838,37.0848,36.5838,36.9018,190525.0
2022-09-16 10:10:00,38.3,38.7,38.29,38.56,151265.0,36.9018,37.2872,36.8921,37.1523,151265.0
2022-09-16 10:20:00,38.57,38.79,38.56,38.67,99458.0,37.1619,37.3739,37.1523,37.2582,99458.0
2022-09-16 10:30:00,38.65,39.09,38.65,38.98,94372.0,37.239,37.6629,37.239,37.5569,94372.0
2022-09-16 10:40:00,38.97,39.05,38.77,38.88,73342.0,37.5473,37.6244,37.3546,37.4606,73342.0
2022-09-16 10:50:00,38.87,38.99,38.84,38.86,41826.0,37.4509,37.5666,37.422,37.4413,41826.0
2022-09-16 11:00:00,38.86,39.04,38.86,38.93,57848.0,37.4413,37.6147,37.4413,37.5088,57848.0
2022-09-16 11:10:00,38.91,38.93,38.75,38.91,69841.0,37.4895,37.5088,37.3353,37.4895,69841.0
2022-09-16 11:20:00,38.9,38.9,38.72,38.81,84210.0,37.4799,37.4799,37.3064,37.3931,84210.0
2022-09-16 11:30:00,38.8,38.88,38.72,38.72,59480.0,37.3835,37.4606,37.3064,37.3064,59480.0
2022-09-16 11:40:00,38.72,38.79,38.68,38.78,34573.0,37.3064,37.3739,37.2679,37.3642,34573.0
2022-09-16 11:50:00,38.79,38.9,38.69,38.77,79517.0,37.3739,37.4799,37.2775,37.3546,79517.0
2022-09-16 12:00:00,38.77,38.78,38.58,38.58,42909.0,37.3546,37.3642,37.1715,37.1715,42909.0
2022-09-16 12:10:00,38.59,38.64,38.54,38.63,41121.0,37.1812,37.2293,37.133,37.2197,41121.0
2022-09-16 12:20:00,38.62,38.63,38.35,38.43,41354.0,37.2101,37.2197,36.9499,37.027,41354.0
2022-09-16 12:30:00,38.44,38.46,38.22,38.25,171479.0,37.0366,37.0559,36.8247,36.8536,171479.0
2022-09-16 12:40:00,38.25,38.32,38.2,38.24,55211.0,36.8536,36.921,36.8054,36.8439,55211.0
2022-09-16 12:50:00,38.23,38.3,38.16,38.28,74007.0,36.8343,36.9018,36.7669,36.8825,74007.0
2022-09-16 13:00:00,38.28,38.29,38.11,38.15,42948.0,36.8825,36.8921,36.7187,36.7572,42948.0
2022-09-16 13:10:00,38.14,38.2,38.13,38.18,46015.0,36.7476,36.8054,36.738,36.7861,46015.0
2022-09-16 13:20:00,38.18,38.2,38.11,38.17,48134.0,36.7861,36.8054,36.7187,36.7765,48134.0
2022-09-16 13:30:00,38.17,38.27,38.09,38.16,71207.0,36.7765,36.8729,36.6994,36.7669,71207.0
2022-09-16 13:40:00,38.16,38.23,38.12,38.17,69009.0,36.7669,36.8343,36.7283,36.7765,69009.0
2022-09-16 13:50:00,38.16,38.3,38.16,38.29,87527.0,36.7669,36.9018,36.7669,36.8921,87527.0
2022-09-16 14:00:00,38.28,38.31,38.21,38.23,64387.0,36.8825,36.9114,36.815,36.8343,64387.0
2022-09-16 14:10:00,38.23,38.26,38.1,38.12,49382.0,36.8343,36.8632,36.7091,36.7283,49382.0
2022-09-16 14:20:00,38.12,38.31,38.06,38.28,109632.0,36.7283,36.9114,36.6705,36.8825,109632.0
2022-09-16 14:30:00,38.29,38.4,38.25,38.39,65914.0,36.8921,36.9981,36.8536,36.9885,65914.0
2022-09-16 14:40:00,38.4,38.52,38.35,38.48,95028.0,36.9981,37.1137,36.9499,37.0752,95028.0
2022-09-16 14:50:00,38.46,38.51,38.34,38.38,57344.0,37.0559,37.1041,36.9403,36.9788,57344.0
2022-09-16 15:00:00,38.37,38.53,38.36,38.48,54374.0,36.9692,37.1234,36.9596,37.0752,54374.0
2022-09-16 15:10:00,38.48,38.48,38.33,38.36,52379.0,37.0752,37.0752,36.9307,36.9596,52379.0
2022-09-16 15:20:00,38.36,38.47,38.3,38.35,100970.0,36.9596,37.0656,36.9018,36.9499,100970.0
2022-09-16 15:30:00,38.34,38.61,38.28,38.6,210451.0,36.9403,37.2004,36.8825,37.1908,210451.0
2022-09-16 15:40:00,38.61,38.73,38.61,38.72,256649.0,37.2004,37.3161,37.2004,37.3064,256649.0
2022-09-16 15:50:00,38.71,38.78,38.62,38.64,605835.0,37.2968,37.3642,37.2101,37.2293,605835.0
2022-09-19 09:30:00,38.15,39.19,38.15,39.18,224445.0,36.7572,37.7593,36.7572,37.7496,224445.0
2022-09-19 09:40:00,39.22,39.32,38.84,38.88,103685.0,37.7882,37.8845,37.422,37.4606,103685.0
2022-09-19 09:50:00,38.9,39.0,38.82,38.89,71211.0,37.4799,37.5762,37.4028,37.4702,71211.0
2022-09-19 10:00:00,38.89,39.11,38.73,39.07,61326.0,37.4702,37.6822,37.3161,37.6436,61326.0
2022-09-19 10:10:00,39.06,39.1,38.88,38.89,89684.0,37.634,37.6726,37.4606,37.4702,89684.0
2022-09-19 10:20:00,38.87,39.1,38.81,39.05,104351.0,37.4509,37.6726,37.3931,37.6244,104351.0
2022-09-19 10:30:00,39.04,39.11,38.89,39.01,78495.0,37.6147,37.6822,37.4702,37.5858,78495.0
2022-09-19 10:40:00,39.02,39.38,39.02,39.37,87179.0,37.5955,37.9423,37.5955,37.9327,87179.0
2022-09-19 10:50:00,39.38,39.44,39.23,39.28,89499.0,37.9423,38.0001,37.7978,37.846,89499.0
2022-09-19 11:00:00,39.27,39.33,39.12,39.14,100721.0,37.8363,37.8942,37.6918,37.7111,100721.0
2022-09-19 11:10:00,39.15,39.18,39.02,39.02,68489.0,37.7207,37.7496,37.5955,37.5955,68489.0
2022-09-19 11:20:00,39.02,39.03,38.82,38.91,165010.0,37.5955,37.6051,37.4028,37.4895,165010.0
2022-09-19 11:30:00,38.91,38.93,38.8,38.83,167010.0,37.4895,37.5088,37.3835,37.4124,167010.0
2022-09-19 11:40:00,38.83,39.05,38.81,39.05,141868.0,37.4124,37.6244,37.3931,37.6244,141868.0
2022-09-19 11:50:00,39.04,39.1,38.87,38.87,62342.0,37.6147,37.6726,37.4509,37.4509,62342.0
2022-09-19 12:00:00,38.85,38.97,38.8,38.97,45648.0,37.4317,37.5473,37.3835,37.5473,45648.0
2022-09-19 12:10:00,38.98,38.99,38.81,38.81,31682.0,37.5569,37.5666,37.3931,37.3931,31682.0
2022-09-19 12:20:00,38.81,38.82,38.76,38.81,31113.0,37.3931,37.4028,37.345,37.3931,31113.0
2022-09-19 12:30:00,38.8,38.94,38.78,38.92,61696.0,37.3835,37.5184,37.3642,37.4991,61696.0
2022-09-19 12:40:00,38.91,38.91,38.8,38.86,73270.0,37.4895,37.4895,37.3835,37.4413,73270.0
2022-09-19 12:50:00,38.86,38.98,38.86,38.96,40600.0,37.4413,37.5569,37.4413,37.5377,40600.0
2022-09-19 13:00:00,38.96,38.96,38.86,38.9,28132.0,37.5377,37.5377,37.4413,37.4799,28132.0
2022-09-19 13:10:00,38.9,38.91,38.82,38.9,35327.0,37.4799,37.4895,37.4028,37.4799,35327.0
2022-09-19 13:20:00,38.92,38.99,38.91,38.99,30099.0,37.4991,37.5666,37.4895,37.5666,30099.0
2022-09-19 13:30:00,38.98,39.0,38.84,38.87,30725.0,37.5569,37.5762,37.422,37.4509,30725.0
2022-09-19 13:40:00,38.88,38.9,38.83,38.84,32919.0,37.4606,37.4799,37.4124,37.422,32919.0
2022-09-19 13:50:00,38.84,38.89,38.82,38.85,30641.0,37.422,37.4702,37.4028,37.4317,30641.0
2022-09-19 14:00:00,38.85,38.89,38.82,38.88,39225.0,37.4317,37.4702,37.4028,37.4606,39225.0
2022-09-19 14:10:00,38.88,38.89,38.82,38.82,21486.0,37.4606,37.4702,37.4028,37.4028,21486.0
2022-09-19 14:20:00,38.82,38.9,38.75,38.89,51809.0,37.4028,37.4799,37.3353,37.4702,51809.0
2022-09-19 14:30:00,38.89,39.03,38.89,39.02,49640.0,37.4702,37.6051,37.4702,37.5955,49640.0
2022-09-19 14:40:00,39.02,39.02,38.94,38.96,30928.0,37.5955,37.5955,37.5184,37.5377,30928.0
2022-09-19 14:50:00,38.96,39.0,38.82,38.86,128905.0,37.5377,37.5762,37.4028,37.4413,128905.0
2022-09-19 15:00:00,38.86,38.9,38.78,38.83,109059.0,37.4413,37.4799,37.3642,37.4124,109059.0
2022-09-19 15:10:00,38.84,39.0,38.81,38.92,165478.0,37.422,37.5762,37.3931,37.4991,165478.0
2022-09-19 15:20:00,38.93,38.97,38.86,38.93,108987.0,37.5088,37.5473,37.4413,37.5088,108987.0
2022-09-19 15:30:00,38.93,38.96,38.84,38.86,156107.0,37.5088,37.5377,37.422,37.4413,156107.0
2022-09-19 15:40:00,38.87,38.96,38.85,38.87,288644.0,37.4509,37.5377,37.4317,37.4509,288644.0
2022-09-19 15:50:00,38.87,38.89,38.76,38.83,423825.0,37.4509,37.4702,37.345,37.4124,423825.0
2022-09-20 09:30:00,40.33,40.69,39.45,39.46,1178978.0,38.8576,39.2045,38.0098,38.0194,1178978.0
2022-09-20 09:40:00,39.48,39.88,39.36,39.74,386608.0,38.0387,38.4241,37.9231,38.2892,386608.0
2022-09-20 09:50:00,39.71,40.53,39.57,40.25,568162.0,38.2603,39.0503,38.1254,38.7806,568162.0
2022-09-20 10:00:00,40.23,40.91,40.2,40.82,635741.0,38.7613,39.4165,38.7324,39.3298,635741.0
2022-09-20 10:10:00,40.8,41.1,40.61,40.86,414018.0,39.3105,39.5995,39.1274,39.3683,414018.0
2022-09-20 10:20:00,40.87,41.04,40.82,40.88,725644.0,39.3779,39.5417,39.3298,39.3876,725644.0
2022-09-20 10:30:00,40.87,40.91,40.48,40.5,945397.0,39.3779,39.4165,39.0022,39.0214,945397.0
2022-09-20 10:40:00,40.49,40.81,40.38,40.78,495074.0,39.0118,39.3201,38.9058,39.2912,495074.0
2022-09-20 10:50:00,40.79,40.79,40.53,40.6,306567.0,39.3009,39.3009,39.0503,39.1178,306567.0
2022-09-20 11:00:00,40.61,40.85,40.58,40.71,429075.0,39.1274,39.3587,39.0985,39.2238,429075.0
2022-09-20 11:10:00,40.72,40.79,40.57,40.73,469506.0,39.2334,39.3009,39.0889,39.243,469506.0
2022-09-20 11:20:00,40.72,40.75,40.54,40.71,460322.0,39.2334,39.2623,39.06,39.2238,460322.0
2022-09-20 11:30:00,40.71,40.71,40.34,40.44,293876.0,39.2238,39.2238,38.8673,38.9636,293876.0
2022-09-20 11:40:00,40.44,40.48,40.19,40.3,410527.0,38.9636,39.0022,38.7228,38.8287,410527.0
2022-09-20 11:50:00,40.3,40.44,40.23,40.32,110224.0,38.8287,38.9636,38.7613,38.848,110224.0
2022-09-20 12:00:00,40.31,40.37,40.21,40.22,106195.0,38.8384,38.8962,38.742,38.7517,106195.0
2022-09-20 12:10:00,40.21,40.24,40.1,40.13,213311.0,38.742,38.7709,38.636,38.6649,213311.0
2022-09-20 12:20:00,40.13,40.15,39.94,39.97,332226.0,38.6649,38.6842,38.4819,38.5108,332226.0
2022-09-20 12:30:00,39.98,40.03,39.89,39.91,169258.0,38.5204,38.5686,38.4337,38.453,169258.0
2022-09-20 12:40:00,39.91,39.91,39.66,39.74,206901.0,38.453,38.453,38.2121,38.2892,206901.0
2022-09-20 12:50:00,39.73,39.73,39.5,39.55,348276.0,38.2796,38.2796,38.0579,38.1061,348276.0
2022-09-20 13:00:00,39.55,39.57,39.38,39.49,193480.0,38.1061,38.1254,37.9423,38.0483,193480.0
2022-09-20 13:10:00,39.49,39.49,39.24,39.27,220432.0,38.0483,38.0483,37.8074,37.8363,220432.0
2022-09-20 13:20:00,39.27,39.38,39.16,39.19,281607.0,37.8363,37.9423,37.7304,37.7593,281607.0
2022-09-20 13:30:00,39.2,39.26,39.12,39.26,109695.0,37.7689,37.8267,37.6918,37.8267,109695.0
2022-09-20 13:40:00,39.25,39.35,39.14,39.21,152015.0,37.8171,37.9134,37.7111,37.7785,152015.0
2022-09-20 13:50:00,39.21,39.3,39.11,39.18,85387.0,37.7785,37.8652,37.6822,37.7496,85387.0
2022-09-20 14:00:00,39.17,39.28,39.17,39.26,101757.0,37.74,37.846,37.74,37.8267,101757.0
2022-09-20 14:10:00,39.26,39.31,39.12,39.23,95338.0,37.8267,37.8749,37.6918,37.7978,95338.0
2022-09-20 14:20:00,39.25,39.28,39.19,39.2,137569.0,37.8171,37.846,37.7593,37.7689,137569.0
2022-09-20 14:30:00,39.2,39.2,39.01,39.05,222374.0,37.7689,37.7689,37.5858,37.6244,222374.0
2022-09-20 14:40:00,39.05,39.28,38.95,39.26,319507.0,37.6244,37.846,37.528,37.8267,319507.0
2022-09-20 14:50:00,39.27,39.31,39.1,39.19,192194.0,37.8363,37.8749,37.6726,37.7593,192194.0
2022-09-20 15:00:00,39.19,39.34,39.12,39.14,205258.0,37.7593,37.9038,37.6918,37.7111,205258.0
2022-09-20 15:10:00,39.15,39.25,39.13,39.18,251741.0,37.7207,37.8171,37.7015,37.7496,251741.0
2022-09-20 15:20:00,39.18,39.47,39.16,39.41,347648.0,37.7496,38.029,37.7304,37.9712,347648.0
2022-09-20 15:30:00,39.41,39.47,39.32,39.44,216754.0,37.9712,38.029,37.8845,38.0001,216754.0
2022-09-20 15:40:00,39.44,39.45,39.31,39.34,271686.0,38.0001,38.0098,37.8749,37.9038,271686.0
2022-09-20 15:50:00,39.34,39.38,39.22,39.28,458566.0,37.9038,37.9423,37.7882,37.846,458566.0
2022-09-21 09:30:00,38.92,39.09,37.8,38.22,380215.0,37.4991,37.6629,36.42,36.8247,380215.0
2022-09-21 09:40:00,38.21,38.42,37.96,38.05,281430.0,36.815,37.0174,36.5742,36.6609,281430.0
2022-09-21 09:50:00,38.02,38.12,37.89,37.91,194969.0,36.632,36.7283,36.5067,36.526,194969.0
2022-09-21 10:00:00,37.92,38.0,37.77,37.88,194050.0,36.5356,36.6127,36.3911,36.4971,194050.0
2022-09-21 10:10:00,37.87,37.89,37.15,37.16,357985.0,36.4875,36.5067,35.7937,35.8034,357985.0
2022-09-21 10:20:00,37.17,37.84,37.09,37.8,217918.0,35.813,36.4586,35.7359,36.42,217918.0
2022-09-21 10:30:00,37.82,37.83,37.34,37.37,179959.0,36.4393,36.4489,35.9768,36.0057,179959.0
2022-09-21 10:40:00,37.37,37.46,37.08,37.12,209742.0,36.0057,36.0924,35.7263,35.7648,209742.0
2022-09-21 10:50:00,37.12,37.71,37.08,37.63,141248.0,35.7648,36.3333,35.7263,36.2562,141248.0
2022-09-21 11:00:00,37.64,37.71,37.46,37.48,88235.0,36.2659,36.3333,36.0924,36.1117,88235.0
2022-09-21 11:10:00,37.48,37.6,37.44,37.48,103887.0,36.1117,36.2273,36.0732,36.1117,103887.0
2022-09-21 11:20:00,37.47,37.54,37.35,37.44,121943.0,36.1021,36.1695,35.9864,36.0732,121943.0
2022-09-21 11:30:00,37.43,37.63,37.38,37.39,191689.0,36.0635,36.2562,36.0153,36.025,191689.0
2022-09-21 11:40:00,37.38,37.41,37.22,37.24,132976.0,36.0153,36.0442,35.8612,35.8805,132976.0
2022-09-21 11:50:00,37.23,37.32,37.16,37.24,101479.0,35.8708,35.9575,35.8034,35.8805,101479.0
2022-09-21 12:00:00,37.24,37.44,37.19,37.43,144804.0,35.8805,36.0732,35.8323,36.0635,144804.0
2022-09-21 12:10:00,37.43,37.57,37.39,37.45,106899.0,36.0635,36.1984,36.025,36.0828,106899.0
2022-09-21 12:20:00,37.45,37.48,37.38,37.4,47384.0,36.0828,36.1117,36.0153,36.0346,47384.0
2022-09-21 12:30:00,37.38,37.42,37.31,37.33,86647.0,36.0153,36.0539,35.9479,35.9672,86647.0
2022-09-21 12:40:00,37.32,37.34,37.2,37.24,97163.0,35.9575,35.9768,35.8419,35.8805,97163.0
2022-09-21 12:50:00,37.24,37.24,37.03,37.04,119840.0,35.8805,35.8805,35.6781,35.6878,119840.0
2022-09-21 13:00:00,37.03,37.27,37.03,37.23,81565.0,35.6781,35.9094,35.6781,35.8708,81565.0
2022-09-21 13:10:00,37.24,37.32,37.21,37.29,51470.0,35.8805,35.9575,35.8516,35.9286,51470.0
2022-09-21 13:20:00,37.3,37.4,37.23,37.39,100184.0,35.9383,36.0346,35.8708,36.025,100184.0
2022-09-21 13:30:00,37.4,37.44,37.33,37.41,68529.0,36.0346,36.0732,35.9672,36.0442,68529.0
2022-09-21 13:40:00,37.41,37.63,37.38,37.61,99604.0,36.0442,36.2562,36.0153,36.2369,99604.0
2022-09-21 13:50:00,37.62,37.62,37.52,37.61,49126.0,36.2466,36.2466,36.1502,36.2369,49126.0
2022-09-21 14:00:00,37.59,37.59,36.98,37.26,154636.0,36.2177,36.2177,35.6299,35.8997,154636.0
2022-09-21 14:10:00,37.21,37.28,36.93,37.08,179129.0,35.8516,35.919,35.5818,35.7263,179129.0
2022-09-21 14:20:00,37.07,37.28,37.03,37.06,107144.0,35.7167,35.919,35.6781,35.707,107144.0
2022-09-21 14:30:00,37.04,37.62,36.99,37.44,209877.0,35.6878,36.2466,35.6396,36.0732,209877.0
2022-09-21 14:40:00,37.46,38.01,37.36,37.61,240510.0,36.0924,36.6223,35.9961,36.2369,240510.0
2022-09-21 14:50:00,37.56,37.85,37.46,37.78,158982.0,36.1888,36.4682,36.0924,36.4007,158982.0
2022-09-21 15:00:00,37.81,37.85,37.59,37.61,137443.0,36.4296,36.4682,36.2177,36.2369,137443.0
2022-09-21 15:10:00,37.58,37.7,37.25,37.46,216380.0,36.208,36.3237,35.8901,36.0924,216380.0
2022-09-21 15:20:00,37.46,37.46,37.05,37.07,169184.0,36.0924,36.0924,35.6974,35.7167,169184.0
2022-09-21 15:30:00,37.07,37.2,36.88,36.91,347128.0,35.7167,35.8419,35.5336,35.5625,347128.0
2022-09-21 15:40:00,36.91,36.94,36.66,36.77,339419.0,35.5625,35.5914,35.3216,35.4276,339419.0
2022-09-21 15:50:00,36.77,36.82,36.62,36.63,538723.0,35.4276,35.4758,35.2831,35.2927,538723.0
2022-09-22 09:30:00,36.58,37.4,36.57,37.03,338329.0,35.2446,36.0346,35.2349,35.6781,338329.0
2022-09-22 09:40:00,37.04,37.13,36.8,36.91,160448.0,35.6878,35.7745,35.4565,35.5625,160448.0
2022-09-22 09:50:00,36.91,37.02,36.29,36.32,170206.0,35.5625,35.6685,34.9651,34.994,170206.0
2022-09-22 10:00:00,36.33,36.38,36.1,36.12,158600.0,35.0037,35.0519,34.7821,34.8013,158600.0
2022-09-22 10:10:00,36.11,36.57,36.04,36.27,204797.0,34.7917,35.2349,34.7243,34.9459,204797.0
2022-09-22 10:20:00,36.25,36.31,36.1,36.16,145497.0,34.9266,34.9844,34.7821,34.8399,145497.0
2022-09-22 10:30:00,36.17,36.33,36.08,36.28,178705.0,34.8495,35.0037,34.7628,34.9555,178705.0
2022-09-22 10:40:00,36.27,36.58,36.26,36.47,203096.0,34.9459,35.2446,34.9362,35.1386,203096.0
2022-09-22 10:50:00,36.47,36.48,36.29,36.34,307328.0,35.1386,35.1482,34.9651,35.0133,307328.0
2022-09-22 11:00:00,36.34,36.4,36.0,36.12,158547.0,35.0133,35.0711,34.6857,34.8013,158547.0
2022-09-22 11:10:00,36.12,36.22,36.08,36.14,121626.0,34.8013,34.8977,34.7628,34.8206,121626.0
2022-09-22 11:20:00,36.16,36.22,36.02,36.2,110703.0,34.8399,34.8977,34.705,34.8784,110703.0
2022-09-22 11:30:00,36.18,36.55,36.14,36.53,237969.0,34.8592,35.2156,34.8206,35.1964,237969.0
2022-09-22 11:40:00,36.53,36.57,36.22,36.37,199673.0,35.1964,35.2349,34.8977,35.0422,199673.0
2022-09-22 11:50:00,36.37,36.38,36.18,36.21,75972.0,35.0422,35.0519,34.8592,34.8881,75972.0
2022-09-22 12:00:00,36.19,36.31,36.14,36.21,90843.0,34.8688,34.9844,34.8206,34.8881,90843.0
2022-09-22 12:10:00,36.22,36.22,36.03,36.08,123101.0,34.8977,34.8977,34.7146,34.7628,123101.0
2022-09-22 12:20:00,36.09,36.14,35.97,36.0,110498.0,34.7724,34.8206,34.6568,34.6857,110498.0
2022-09-22 12:30:00,36.01,36.01,35.89,35.93,70007.0,34.6954,34.6954,34.5797,34.6183,70007.0
2022-09-22 12:40:00,35.94,36.02,35.89,35.97,36862.0,34.6279,34.705,34.5797,34.6568,36862.0
2022-09-22 12:50:00,35.97,36.01,35.72,35.73,138898.0,34.6568,34.6954,34.4159,34.4256,138898.0
2022-09-22 13:00:00,35.73,35.75,35.43,35.51,249283.0,34.4256,34.4449,34.1365,34.2136,249283.0
2022-09-22 13:10:00,35.5,35.57,35.39,35.41,126234.0,34.204,34.2714,34.098,34.1173,126234.0
2022-09-22 13:20:00,35.4,35.49,35.38,35.41,75215.0,34.1076,34.1943,34.0884,34.1173,75215.0
2022-09-22 13:30:00,35.41,35.43,35.34,35.37,55458.0,34.1173,34.1365,34.0498,34.0787,55458.0
2022-09-22 13:40:00,35.37,35.4,35.31,35.34,40644.0,34.0787,34.1076,34.0209,34.0498,40644.0
2022-09-22 13:50:00,35.35,35.46,35.34,35.43,56897.0,34.0595,34.1654,34.0498,34.1365,56897.0
2022-09-22 14:00:00,35.43,35.44,35.2,35.22,124300.0,34.1365,34.1462,33.9149,33.9342,124300.0
2022-09-22 14:10:00,35.22,35.25,35.15,35.19,58410.0,33.9342,33.9631,33.8668,33.9053,58410.0
2022-09-22 14:20:00,35.19,35.22,35.09,35.18,46525.0,33.9053,33.9342,33.8089,33.8957,46525.0
2022-09-22 14:30:00,35.18,35.23,35.1,35.13,39508.0,33.8957,33.9438,33.8186,33.8475,39508.0
2022-09-22 14:40:00,35.13,35.13,34.94,34.99,82771.0,33.8475,33.8475,33.6644,33.7126,82771.0
2022-09-22 14:50:00,34.99,35.21,34.99,35.17,78157.0,33.7126,33.9246,33.7126,33.886,78157.0
2022-09-22 15:00:00,35.18,35.31,35.17,35.29,111319.0,33.8957,34.0209,33.886,34.0016,111319.0
2022-09-22 15:10:00,35.29,35.36,35.25,35.3,57570.0,34.0016,34.0691,33.9631,34.0113,57570.0
2022-09-22 15:20:00,35.3,35.4,35.23,35.39,93974.0,34.0113,34.1076,33.9438,34.098,93974.0
2022-09-22 15:30:00,35.4,35.44,35.29,35.3,232382.0,34.1076,34.1462,34.0016,34.0113,232382.0
2022-09-22 15:40:00,35.29,35.53,35.22,35.53,284834.0,34.0016,34.2329,33.9342,34.2329,284834.0
2022-09-22 15:50:00,35.53,35.53,35.27,35.28,460640.0,34.2329,34.2329,33.9824,33.992,460640.0
2022-09-23 09:30:00,34.75,35.26,34.66,34.82,398146.0,33.4814,33.9727,33.3946,33.5488,398146.0
2022-09-23 09:40:00,34.82,35.09,34.77,34.9,279390.0,33.5488,33.8089,33.5006,33.6259,279390.0
2022-09-23 09:50:00,34.93,35.09,34.76,34.93,287710.0,33.6548,33.8089,33.491,33.6548,287710.0
2022-09-23 10:00:00,34.94,34.96,34.66,34.77,170048.0,33.6644,33.6837,33.3946,33.5006,170048.0
2022-09-23 10:10:00,34.77,34.83,34.55,34.73,176617.0,33.5006,33.5584,33.2887,33.4621,176617.0
2022-09-23 10:20:00,34.73,34.87,34.7,34.83,129403.0,33.4621,33.597,33.4332,33.5584,129403.0
2022-09-23 10:30:00,34.83,34.88,34.65,34.77,176580.0,33.5584,33.6066,33.385,33.5006,176580.0
2022-09-23 10:40:00,34.77,34.79,34.54,34.63,167415.0,33.5006,33.5199,33.279,33.3657,167415.0
2022-09-23 10:50:00,34.62,34.68,34.53,34.55,146830.0,33.3561,33.4139,33.2694,33.2887,146830.0
2022-09-23 11:00:00,34.54,34.63,34.47,34.5,183350.0,33.279,33.3657,33.2116,33.2405,183350.0
2022-09-23 11:10:00,34.5,34.59,34.47,34.58,125235.0,33.2405,33.3272,33.2116,33.3176,125235.0
2022-09-23 11:20:00,34.57,34.67,34.49,34.55,199433.0,33.3079,33.4043,33.2309,33.2887,199433.0
2022-09-23 11:30:00,34.55,34.69,34.55,34.69,113173.0,33.2887,33.4236,33.2887,33.4236,113173.0
2022-09-23 11:40:00,34.68,34.77,34.62,34.63,249200.0,33.4139,33.5006,33.3561,33.3657,249200.0
2022-09-23 11:50:00,34.62,34.62,34.48,34.52,136131.0,33.3561,33.3561,33.2212,33.2598,136131.0
2022-09-23 12:00:00,34.52,34.59,34.48,34.54,126476.0,33.2598,33.3272,33.2212,33.279,126476.0
2022-09-23 12:10:00,34.53,34.68,34.49,34.67,128620.0,33.2694,33.4139,33.2309,33.4043,128620.0
2022-09-23 12:20:00,34.68,34.71,34.61,34.62,90336.0,33.4139,33.4428,33.3465,33.3561,90336.0
2022-09-23 12:30:00,34.62,34.68,34.56,34.67,162341.0,33.3561,33.4139,33.2983,33.4043,162341.0
2022-09-23 12:40:00,34.67,34.75,34.6,34.75,103354.0,33.4043,33.4814,33.3368,33.4814,103354.0
2022-09-23 12:50:00,34.75,34.98,34.74,34.97,117969.0,33.4814,33.703,33.4717,33.6933,117969.0
2022-09-23 13:00:00,34.98,35.05,34.94,35.02,162165.0,33.703,33.7704,33.6644,33.7415,162165.0
2022-09-23 13:10:00,35.02,35.08,34.96,35.05,109830.0,33.7415,33.7993,33.6837,33.7704,109830.0
2022-09-23 13:20:00,35.03,35.08,34.79,34.8,108027.0,33.7511,33.7993,33.5199,33.5295,108027.0
2022-09-23 13:30:00,34.8,34.87,34.71,34.77,80057.0,33.5295,33.597,33.4428,33.5006,80057.0
2022-09-23 13:40:00,34.77,34.92,34.71,34.88,64119.0,33.5006,33.6452,33.4428,33.6066,64119.0
2022-09-23 13:50:00,34.88,34.91,34.81,34.89,65085.0,33.6066,33.6355,33.5392,33.6162,65085.0
2022-09-23 14:00:00,34.88,34.92,34.78,34.81,97599.0,33.6066,33.6452,33.5103,33.5392,97599.0
2022-09-23 14:10:00,34.82,34.86,34.74,34.79,80834.0,33.5488,33.5873,33.4717,33.5199,80834.0
2022-09-23 14:20:00,34.77,34.86,34.73,34.8,67291.0,33.5006,33.5873,33.4621,33.5295,67291.0
2022-09-23 14:30:00,34.8,34.8,34.69,34.71,61762.0,33.5295,33.5295,33.4236,33.4428,61762.0
2022-09-23 14:40:00,34.71,34.79,34.67,34.75,84736.0,33.4428,33.5199,33.4043,33.4814,84736.0
2022-09-23 14:50:00,34.75,34.75,34.59,34.64,87649.0,33.4814,33.4814,33.3272,33.3754,87649.0
2022-09-23 15:00:00,34.64,34.84,34.64,34.8,84100.0,33.3754,33.5681,33.3754,33.5295,84100.0
2022-09-23 15:10:00,34.81,35.04,34.75,35.01,193538.0,33.5392,33.7608,33.4814,33.7319,193538.0
2022-09-23 15:20:00,35.01,35.28,35.0,35.28,229417.0,33.7319,33.992,33.7222,33.992,229417.0
2022-09-23 15:30:00,35.27,35.42,35.17,35.34,306610.0,33.9824,34.1269,33.886,34.0498,306610.0
2022-09-23 15:40:00,35.33,35.51,35.27,35.3,310130.0,34.0402,34.2136,33.9824,34.0113,310130.0
2022-09-23 15:50:00,35.3,35.51,35.21,35.49,609243.0,34.0113,34.2136,33.9246,34.1943,609243.0
2022-09-26 09:30:00,38.87,39.36,38.37,39.25,3494769.0,37.4509,37.9231,36.9692,37.8171,3494769.0
2022-09-26 09:40:00,39.24,39.38,38.41,39.19,1230030.0,37.8074,37.9423,37.0077,37.7593,1230030.0
2022-09-26 09:50:00,39.19,39.47,39.04,39.18,903861.0,37.7593,38.029,37.6147,37.7496,903861.0
2022-09-26 10:00:00,39.17,39.76,38.97,39.55,1829884.0,37.74,38.3085,37.5473,38.1061,1829884.0
2022-09-26 10:10:00,39.53,40.13,39.36,40.08,1304506.0,38.0869,38.6649,37.9231,38.6168,1304506.0
2022-09-26 10:20:00,40.09,40.3,39.85,40.06,652791.0,38.6264,38.8287,38.3952,38.5975,652791.0
2022-09-26 10:30:00,40.07,40.28,39.76,40.27,795811.0,38.6071,38.8095,38.3085,38.7998,795811.0
2022-09-26 10:40:00,40.27,40.44,40.11,40.39,722879.0,38.7998,38.9636,38.6457,38.9155,722879.0
2022-09-26 10:50:00,40.41,40.5,40.22,40.3,432228.0,38.9347,39.0214,38.7517,38.8287,432228.0
2022-09-26 11:00:00,40.27,40.34,39.85,39.9,443437.0,38.7998,38.8673,38.3952,38.4433,443437.0
2022-09-26 11:10:00,39.92,40.18,39.87,40.0,460362.0,38.4626,38.7131,38.4144,38.5397,460362.0
2022-09-26 11:20:00,40.0,40.08,39.81,40.07,357682.0,38.5397,38.6168,38.3566,38.6071,357682.0
2022-09-26 11:30:00,40.07,40.33,39.94,40.15,455122.0,38.6071,38.8576,38.4819,38.6842,455122.0
2022-09-26 11:40:00,40.14,40.35,39.89,40.18,270911.0,38.6746,38.8769,38.4337,38.7131,270911.0
2022-09-26 11:50:00,40.18,40.18,39.87,39.9,273465.0,38.7131,38.7131,38.4144,38.4433,273465.0
2022-09-26 12:00:00,39.89,39.94,39.67,39.69,276038.0,38.4337,38.4819,38.2217,38.241,276038.0
2022-09-26 12:10:00,39.7,40.05,39.7,39.98,331087.0,38.2506,38.5879,38.2506,38.5204,331087.0
2022-09-26 12:20:00,39.98,40.04,39.58,39.62,292913.0,38.5204,38.5782,38.135,38.1736,292913.0
2022-09-26 12:30:00,39.6,39.79,39.59,39.77,286633.0,38.1543,38.3374,38.1447,38.3181,286633.0
2022-09-26 12:40:00,39.79,39.88,39.61,39.8,281118.0,38.3374,38.4241,38.1639,38.347,281118.0
2022-09-26 12:50:00,39.8,39.97,39.8,39.92,314933.0,38.347,38.5108,38.347,38.4626,314933.0
2022-09-26 13:00:00,39.91,39.99,39.76,39.8,191827.0,38.453,38.5301,38.3085,38.347,191827.0
2022-09-26 13:10:00,39.8,39.89,39.67,39.89,244930.0,38.347,38.4337,38.2217,38.4337,244930.0
2022-09-26 13:20:00,39.89,40.05,39.83,39.97,181442.0,38.4337,38.5879,38.3759,38.5108,181442.0
2022-09-26 13:30:00,39.98,40.1,39.95,39.98,219628.0,38.5204,38.636,38.4915,38.5204,219628.0
2022-09-26 13:40:00,39.97,40.0,39.87,39.94,89396.0,38.5108,38.5397,38.4144,38.4819,89396.0
2022-09-26 13:50:00,39.95,40.05,39.74,39.77,154486.0,38.4915,38.5879,38.2892,38.3181,154486.0
2022-09-26 14:00:00,39.76,39.94,39.72,39.92,155637.0,38.3085,38.4819,38.2699,38.4626,155637.0
2022-09-26 14:10:00,39.92,39.96,39.81,39.91,130490.0,38.4626,38.5012,38.3566,38.453,130490.0
2022-09-26 14:20:00,39.91,39.99,39.86,39.87,243936.0,38.453,38.5301,38.4048,38.4144,243936.0
2022-09-26 14:30:00,39.87,39.97,39.79,39.86,272726.0,38.4144,38.5108,38.3374,38.4048,272726.0
2022-09-26 14:40:00,39.87,39.9,39.74,39.87,199775.0,38.4144,38.4433,38.2892,38.4144,199775.0
2022-09-26 14:50:00,39.86,39.9,39.76,39.76,213395.0,38.4048,38.4433,38.3085,38.3085,213395.0
2022-09-26 15:00:00,39.76,39.83,39.72,39.8,209248.0,38.3085,38.3759,38.2699,38.347,209248.0
2022-09-26 15:10:00,39.8,39.93,39.74,39.91,189173.0,38.347,38.4722,38.2892,38.453,189173.0
2022-09-26 15:20:00,39.91,39.94,39.74,39.76,248899.0,38.453,38.4819,38.2892,38.3085,248899.0
2022-09-26 15:30:00,39.77,39.84,39.6,39.6,353534.0,38.3181,38.3855,38.1543,38.1543,353534.0
2022-09-26 15:40:00,39.61,39.76,39.6,39.66,501596.0,38.1639,38.3085,38.1543,38.2121,501596.0
2022-09-26 15:50:00,39.67,39.79,39.6,39.66,1359609.0,38.2217,38.3374,38.1543,38.2121,1359609.0
2022-09-27 09:30:00,40.49,40.55,39.7,39.98,560326.0,39.0118,39.0696,38.2506,38.5204,560326.0
2022-09-27 09:40:00,39.99,40.31,39.87,40.0,655183.0,38.5301,38.8384,38.4144,38.5397,655183.0
2022-09-27 09:50:00,40.0,40.13,39.77,39.82,823463.0,38.5397,38.6649,38.3181,38.3663,823463.0
2022-09-27 10:00:00,39.83,40.01,39.23,39.29,581697.0,38.3759,38.5493,37.7978,37.8556,581697.0
2022-09-27 10:10:00,39.3,39.77,39.26,39.71,372535.0,37.8652,38.3181,37.8267,38.2603,372535.0
2022-09-27 10:20:00,39.7,39.72,39.45,39.64,279175.0,38.2506,38.2699,38.0098,38.1928,279175.0
2022-09-27 10:30:00,39.66,40.13,39.66,39.93,408686.0,38.2121,38.6649,38.2121,38.4722,408686.0
2022-09-27 10:40:00,39.92,40.07,39.87,39.89,178859.0,38.4626,38.6071,38.4144,38.4337,178859.0
2022-09-27 10:50:00,39.88,39.9,39.6,39.68,139614.0,38.4241,38.4433,38.1543,38.2314,139614.0
2022-09-27 11:00:00,39.67,39.88,39.56,39.87,214964.0,38.2217,38.4241,38.1158,38.4144,214964.0
2022-09-27 11:10:00,39.87,39.88,39.53,39.54,219758.0,38.4144,38.4241,38.0869,38.0965,219758.0
2022-09-27 11:20:00,39.54,39.54,39.13,39.16,193450.0,38.0965,38.0965,37.7015,37.7304,193450.0
2022-09-27 11:30:00,39.16,39.37,39.14,39.16,232649.0,37.7304,37.9327,37.7111,37.7304,232649.0
2022-09-27 11:40:00,39.17,39.26,39.08,39.23,214863.0,37.74,37.8267,37.6533,37.7978,214863.0
2022-09-27 11:50:00,39.25,39.33,39.08,39.13,179886.0,37.8171,37.8942,37.6533,37.7015,179886.0
2022-09-27 12:00:00,39.13,39.15,39.02,39.03,153508.0,37.7015,37.7207,37.5955,37.6051,153508.0
2022-09-27 12:10:00,39.03,39.08,38.88,38.91,187094.0,37.6051,37.6533,37.4606,37.4895,187094.0
2022-09-27 12:20:00,38.91,39.1,38.89,39.08,141899.0,37.4895,37.6726,37.4702,37.6533,141899.0
2022-09-27 12:30:00,39.08,39.25,39.07,39.2,115726.0,37.6533,37.8171,37.6436,37.7689,115726.0
2022-09-27 12:40:00,39.2,39.2,39.08,39.12,107362.0,37.7689,37.7689,37.6533,37.6918,107362.0
2022-09-27 12:50:00,39.13,39.34,39.04,39.26,203198.0,37.7015,37.9038,37.6147,37.8267,203198.0
2022-09-27 13:00:00,39.25,39.26,39.09,39.21,130561.0,37.8171,37.8267,37.6629,37.7785,130561.0
2022-09-27 13:10:00,39.19,39.24,39.14,39.2,63845.0,37.7593,37.8074,37.7111,37.7689,63845.0
2022-09-27 13:20:00,39.2,39.21,39.07,39.11,64360.0,37.7689,37.7785,37.6436,37.6822,64360.0
2022-09-27 13:30:00,39.09,39.17,39.08,39.12,55529.0,37.6629,37.74,37.6533,37.6918,55529.0
2022-09-27 13:40:00,39.11,39.16,39.01,39.08,62022.0,37.6822,37.7304,37.5858,37.6533,62022.0
2022-09-27 13:50:00,39.06,39.12,39.03,39.12,53495.0,37.634,37.6918,37.6051,37.6918,53495.0
2022-09-27 14:00:00,39.11,39.44,39.09,39.44,205045.0,37.6822,38.0001,37.6629,38.0001,205045.0
2022-09-27 14:10:00,39.45,39.47,39.28,39.29,279028.0,38.0098,38.029,37.846,37.8556,279028.0
2022-09-27 14:20:00,39.29,39.43,39.27,39.43,129979.0,37.8556,37.9905,37.8363,37.9905,129979.0
2022-09-27 14:30:00,39.42,39.54,39.31,39.5,179051.0,37.9809,38.0965,37.8749,38.0579,179051.0
2022-09-27 14:40:00,39.5,39.66,39.48,39.64,162289.0,38.0579,38.2121,38.0387,38.1928,162289.0
2022-09-27 14:50:00,39.64,39.66,39.56,39.64,140733.0,38.1928,38.2121,38.1158,38.1928,140733.0
2022-09-27 15:00:00,39.65,39.82,39.53,39.81,180596.0,38.2025,38.3663,38.0869,38.3566,180596.0
2022-09-27 15:10:00,39.8,39.87,39.77,39.84,173009.0,38.347,38.4144,38.3181,38.3855,173009.0
2022-09-27 15:20:00,39.84,39.86,39.75,39.79,123922.0,38.3855,38.4048,38.2988,38.3374,123922.0
2022-09-27 15:30:00,39.8,39.81,39.54,39.55,246622.0,38.347,38.3566,38.0965,38.1061,246622.0
2022-09-27 15:40:00,39.55,39.65,39.53,39.65,260917.0,38.1061,38.2025,38.0869,38.2025,260917.0
2022-09-27 15:50:00,39.64,39.76,39.64,39.74,925665.0,38.1928,38.3085,38.1928,38.2892,925665.0
2022-09-28 09:30:00,39.61,39.72,39.25,39.54,278513.0,38.1639,38.2699,37.8171,38.0965,278513.0
2022-09-28 09:40:00,39.54,39.65,39.2,39.38,224199.0,38.0965,38.2025,37.7689,37.9423,224199.0
2022-09-28 09:50:00,39.33,39.64,39.31,39.45,77009.0,37.8942,38.1928,37.8749,38.0098,77009.0
2022-09-28 10:00:00,39.45,39.72,39.42,39.53,160580.0,38.0098,38.2699,37.9809,38.0869,160580.0
2022-09-28 10:10:00,39.51,39.51,39.02,39.03,169166.0,38.0676,38.0676,37.5955,37.6051,169166.0
2022-09-28 10:20:00,39.07,39.52,39.02,39.51,152876.0,37.6436,38.0772,37.5955,38.0676,152876.0
2022-09-28 10:30:00,39.52,39.57,39.3,39.32,132568.0,38.0772,38.1254,37.8652,37.8845,132568.0
2022-09-28 10:40:00,39.31,39.39,39.19,39.29,91577.0,37.8749,37.952,37.7593,37.8556,91577.0
2022-09-28 10:50:00,39.29,39.44,39.17,39.29,134965.0,37.8556,38.0001,37.74,37.8556,134965.0
2022-09-28 11:00:00,39.28,39.63,39.23,39.5,176375.0,37.846,38.1832,37.7978,38.0579,176375.0
2022-09-28 11:10:00,39.49,39.6,39.46,39.55,83388.0,38.0483,38.1543,38.0194,38.1061,83388.0
2022-09-28 11:20:00,39.55,39.65,39.48,39.48,169932.0,38.1061,38.2025,38.0387,38.0387,169932.0
2022-09-28 11:30:00,39.48,39.5,39.29,39.4,109680.0,38.0387,38.0579,37.8556,37.9616,109680.0
2022-09-28 11:40:00,39.41,39.6,39.36,39.57,101982.0,37.9712,38.1543,37.9231,38.1254,101982.0
2022-09-28 11:50:00,39.56,39.63,39.51,39.53,145380.0,38.1158,38.1832,38.0676,38.0869,145380.0
2022-09-28 12:00:00,39.52,39.53,39.39,39.42,93785.0,38.0772,38.0869,37.952,37.9809,93785.0
2022-09-28 12:10:00,39.41,39.62,39.41,39.55,112549.0,37.9712,38.1736,37.9712,38.1061,112549.0
2022-09-28 12:20:00,39.55,39.62,39.4,39.44,142209.0,38.1061,38.1736,37.9616,38.0001,142209.0
2022-09-28 12:30:00,39.45,39.53,39.39,39.44,75994.0,38.0098,38.0869,37.952,38.0001,75994.0
2022-09-28 12:40:00,39.44,39.59,39.41,39.48,42331.0,38.0001,38.1447,37.9712,38.0387,42331.0
2022-09-28 12:50:00,39.49,39.65,39.44,39.63,93185.0,38.0483,38.2025,38.0001,38.1832,93185.0
2022-09-28 13:00:00,39.65,39.82,39.65,39.78,125517.0,38.2025,38.3663,38.2025,38.3277,125517.0
2022-09-28 13:10:00,39.78,39.83,39.72,39.8,88537.0,38.3277,38.3759,38.2699,38.347,88537.0
2022-09-28 13:20:00,39.79,39.82,39.54,39.65,126953.0,38.3374,38.3663,38.0965,38.2025,126953.0
2022-09-28 13:30:00,39.66,39.7,39.56,39.56,73495.0,38.2121,38.2506,38.1158,38.1158,73495.0
2022-09-28 13:40:00,39.55,39.59,39.45,39.49,53237.0,38.1061,38.1447,38.0098,38.0483,53237.0
2022-09-28 13:50:00,39.49,39.51,39.44,39.51,32871.0,38.0483,38.0676,38.0001,38.0676,32871.0
2022-09-28 14:00:00,39.51,39.57,39.5,39.52,66092.0,38.0676,38.1254,38.0579,38.0772,66092.0
2022-09-28 14:10:00,39.52,39.57,39.42,39.49,66779.0,38.0772,38.1254,37.9809,38.0483,66779.0
2022-09-28 14:20:00,39.49,39.54,39.43,39.54,61700.0,38.0483,38.0965,37.9905,38.0965,61700.0
2022-09-28 14:30:00,39.54,39.7,39.54,39.65,104134.0,38.0965,38.2506,38.0965,38.2025,104134.0
2022-09-28 14:40:00,39.66,39.66,39.53,39.58,88127.0,38.2121,38.2121,38.0869,38.135,88127.0
2022-09-28 14:50:00,39.58,39.64,39.57,39.58,111886.0,38.135,38.1928,38.1254,38.135,111886.0
2022-09-28 15:00:00,39.58,39.71,39.57,39.69,82949.0,38.135,38.2603,38.1254,38.241,82949.0
2022-09-28 15:10:00,39.69,39.77,39.65,39.66,119883.0,38.241,38.3181,38.2025,38.2121,119883.0
2022-09-28 15:20:00,39.66,39.78,39.61,39.76,184606.0,38.2121,38.3277,38.1639,38.3085,184606.0
2022-09-28 15:30:00,39.76,39.9,39.75,39.85,376766.0,38.3085,38.4433,38.2988,38.3952,376766.0
2022-09-28 15:40:00,39.86,39.93,39.83,39.87,220935.0,38.4048,38.4722,38.3759,38.4144,220935.0
2022-09-28 15:50:00,39.87,39.89,39.68,39.69,443738.0,38.4144,38.4337,38.2314,38.241,443738.0
2022-09-29 09:30:00,39.0,39.32,38.67,38.84,359790.0,37.5762,37.8845,37.2582,37.422,359790.0
2022-09-29 09:40:00,38.83,38.97,38.59,38.7,170254.0,37.4124,37.5473,37.1812,37.2872,170254.0
2022-09-29 09:50:00,38.71,38.74,38.31,38.32,398155.0,37.2968,37.3257,36.9114,36.921,398155.0
2022-09-29 10:00:00,38.3,38.54,38.17,38.36,192007.0,36.9018,37.133,36.7765,36.9596,192007.0
2022-09-29 10:10:00,38.38,38.43,38.01,38.15,157893.0,36.9788,37.027,36.6223,36.7572,157893.0
2022-09-29 10:20:00,38.13,38.43,38.1,38.39,108581.0,36.738,37.027,36.7091,36.9885,108581.0
2022-09-29 10:30:00,38.38,38.39,38.13,38.19,80320.0,36.9788,36.9885,36.738,36.7958,80320.0
2022-09-29 10:40:00,38.17,38.47,38.15,38.41,124230.0,36.7765,37.0656,36.7572,37.0077,124230.0
2022-09-29 10:50:00,38.41,38.57,38.41,38.53,113150.0,37.0077,37.1619,37.0077,37.1234,113150.0
2022-09-29 11:00:00,38.53,38.81,38.5,38.8,151193.0,37.1234,37.3931,37.0945,37.3835,151193.0
2022-09-29 11:10:00,38.79,38.79,38.6,38.73,80713.0,37.3739,37.3739,37.1908,37.3161,80713.0
2022-09-29 11:20:00,38.68,38.68,38.53,38.59,40552.0,37.2679,37.2679,37.1234,37.1812,40552.0
2022-09-29 11:30:00,38.59,38.84,38.55,38.73,74576.0,37.1812,37.422,37.1426,37.3161,74576.0
2022-09-29 11:40:00,38.7,38.82,38.68,38.81,34147.0,37.2872,37.4028,37.2679,37.3931,34147.0
2022-09-29 11:50:00,38.81,38.97,38.76,38.91,131755.0,37.3931,37.5473,37.345,37.4895,131755.0
2022-09-29 12:00:00,38.91,38.97,38.75,38.78,139278.0,37.4895,37.5473,37.3353,37.3642,139278.0
2022-09-29 12:10:00,38.78,38.78,38.62,38.66,39952.0,37.3642,37.3642,37.2101,37.2486,39952.0
2022-09-29 12:20:00,38.66,38.69,38.59,38.69,24960.0,37.2486,37.2775,37.1812,37.2775,24960.0
2022-09-29 12:30:00,38.68,38.71,38.63,38.68,23723.0,37.2679,37.2968,37.2197,37.2679,23723.0
2022-09-29 12:40:00,38.68,38.68,38.52,38.52,28420.0,37.2679,37.2679,37.1137,37.1137,28420.0
2022-09-29 12:50:00,38.52,38.53,38.42,38.43,103467.0,37.1137,37.1234,37.0174,37.027,103467.0
2022-09-29 13:00:00,38.41,38.42,38.17,38.19,90117.0,37.0077,37.0174,36.7765,36.7958,90117.0
2022-09-29 13:10:00,38.18,38.26,38.16,38.23,71823.0,36.7861,36.8632,36.7669,36.8343,71823.0
2022-09-29 13:20:00,38.23,38.23,38.11,38.16,75393.0,36.8343,36.8343,36.7187,36.7669,75393.0
2022-09-29 13:30:00,38.15,38.26,38.12,38.19,79847.0,36.7572,36.8632,36.7283,36.7958,79847.0
2022-09-29 13:40:00,38.18,38.19,37.99,38.0,126811.0,36.7861,36.7958,36.6031,36.6127,126811.0
2022-09-29 13:50:00,38.01,38.04,37.9,37.92,167285.0,36.6223,36.6512,36.5164,36.5356,167285.0
2022-09-29 14:00:00,37.93,38.04,37.91,37.99,54583.0,36.5453,36.6512,36.526,36.6031,54583.0
2022-09-29 14:10:00,38.01,38.06,37.96,38.01,38012.0,36.6223,36.6705,36.5742,36.6223,38012.0
2022-09-29 14:20:00,38.0,38.18,38.0,38.16,77975.0,36.6127,36.7861,36.6127,36.7669,77975.0
2022-09-29 14:30:00,38.16,38.29,38.16,38.19,135514.0,36.7669,36.8921,36.7669,36.7958,135514.0
2022-09-29 14:40:00,38.2,38.2,38.03,38.04,67971.0,36.8054,36.8054,36.6416,36.6512,67971.0
2022-09-29 14:50:00,38.05,38.14,37.92,38.1,249055.0,36.6609,36.7476,36.5356,36.7091,249055.0
2022-09-29 15:00:00,38.11,38.27,38.1,38.2,83540.0,36.7187,36.8729,36.7091,36.8054,83540.0
2022-09-29 15:10:00,38.18,38.39,38.17,38.36,129619.0,36.7861,36.9885,36.7765,36.9596,129619.0
2022-09-29 15:20:00,38.36,38.39,38.22,38.3,163060.0,36.9596,36.9885,36.8247,36.9018,163060.0
2022-09-29 15:30:00,38.29,38.49,38.29,38.42,134742.0,36.8921,37.0848,36.8921,37.0174,134742.0
2022-09-29 15:40:00,38.43,38.54,38.42,38.42,113801.0,37.027,37.133,37.0174,37.0174,113801.0
2022-09-29 15:50:00,38.43,38.56,38.4,38.53,412155.0,37.027,37.1523,36.9981,37.1234,412155.0
2022-09-30 09:30:00,37.81,38.13,37.4,37.62,319976.0,36.4296,36.738,36.0346,36.2466,319976.0
2022-09-30 09:40:00,37.61,37.96,37.4,37.74,166573.0,36.2369,36.5742,36.0346,36.3622,166573.0
2022-09-30 09:50:00,37.72,38.07,37.59,37.97,166118.0,36.3429,36.6802,36.2177,36.5838,166118.0
2022-09-30 10:00:00,37.97,38.2,37.86,37.99,163604.0,36.5838,36.8054,36.4778,36.6031,163604.0
2022-09-30 10:10:00,37.98,38.06,37.76,37.88,116967.0,36.5934,36.6705,36.3815,36.4971,116967.0
2022-09-30 10:20:00,37.85,37.87,37.49,37.78,147851.0,36.4682,36.4875,36.1213,36.4007,147851.0
2022-09-30 10:30:00,37.76,38.14,37.75,38.09,138325.0,36.3815,36.7476,36.3718,36.6994,138325.0
2022-09-30 10:40:00,38.08,38.12,37.73,38.02,88381.0,36.6898,36.7283,36.3526,36.632,88381.0
2022-09-30 10:50:00,38.02,38.31,37.93,38.25,132342.0,36.632,36.9114,36.5453,36.8536,132342.0
2022-09-30 11:00:00,38.26,38.36,38.13,38.26,93854.0,36.8632,36.9596,36.738,36.8632,93854.0
2022-09-30 11:10:00,38.26,38.3,38.11,38.16,67887.0,36.8632,36.9018,36.7187,36.7669,67887.0
2022-09-30 11:20:00,38.16,38.21,37.95,37.95,55251.0,36.7669,36.815,36.5645,36.5645,55251.0
2022-09-30 11:30:00,37.95,38.04,37.84,37.87,125000.0,36.5645,36.6512,36.4586,36.4875,125000.0
2022-09-30 11:40:00,37.87,37.91,37.76,37.8,59345.0,36.4875,36.526,36.3815,36.42,59345.0
2022-09-30 11:50:00,37.8,37.81,37.7,37.73,47153.0,36.42,36.4296,36.3237,36.3526,47153.0
2022-09-30 12:00:00,37.72,37.72,37.56,37.58,63054.0,36.3429,36.3429,36.1888,36.208,63054.0
2022-09-30 12:10:00,37.57,37.65,37.55,37.6,76094.0,36.1984,36.2755,36.1791,36.2273,76094.0
2022-09-30 12:20:00,37.59,37.61,37.46,37.55,169163.0,36.2177,36.2369,36.0924,36.1791,169163.0
2022-09-30 12:30:00,37.55,37.62,37.48,37.6,139642.0,36.1791,36.2466,36.1117,36.2273,139642.0
2022-09-30 12:40:00,37.59,37.82,37.58,37.81,125162.0,36.2177,36.4393,36.208,36.4296,125162.0
2022-09-30 12:50:00,37.82,37.84,37.73,37.78,67566.0,36.4393,36.4586,36.3526,36.4007,67566.0
2022-09-30 13:00:00,37.77,37.81,37.69,37.76,112695.0,36.3911,36.4296,36.314,36.3815,112695.0
2022-09-30 13:10:00,37.76,37.85,37.75,37.84,55049.0,36.3815,36.4682,36.3718,36.4586,55049.0
2022-09-30 13:20:00,37.84,37.91,37.83,37.88,59151.0,36.4586,36.526,36.4489,36.4971,59151.0
2022-09-30 13:30:00,37.88,37.91,37.7,37.73,76027.0,36.4971,36.526,36.3237,36.3526,76027.0
2022-09-30 13:40:00,37.73,37.73,37.65,37.71,71590.0,36.3526,36.3526,36.2755,36.3333,71590.0
2022-09-30 13:50:00,37.7,37.79,37.7,37.73,92566.0,36.3237,36.4104,36.3237,36.3526,92566.0
2022-09-30 14:00:00,37.73,37.8,37.66,37.8,123928.0,36.3526,36.42,36.2851,36.42,123928.0
2022-09-30 14:10:00,37.79,37.85,37.73,37.8,95338.0,36.4104,36.4682,36.3526,36.42,95338.0
2022-09-30 14:20:00,37.8,37.82,37.66,37.7,42868.0,36.42,36.4393,36.2851,36.3237,42868.0
2022-09-30 14:30:00,37.71,37.74,37.65,37.68,63886.0,36.3333,36.3622,36.2755,36.3044,63886.0
2022-09-30 14:40:00,37.67,37.67,37.47,37.48,187680.0,36.2948,36.2948,36.1021,36.1117,187680.0
2022-09-30 14:50:00,37.49,37.53,37.41,37.5,83668.0,36.1213,36.1599,36.0442,36.131,83668.0
2022-09-30 15:00:00,37.49,37.66,37.47,37.55,137911.0,36.1213,36.2851,36.1021,36.1791,137911.0
2022-09-30 15:10:00,37.55,37.64,37.5,37.63,193944.0,36.1791,36.2659,36.131,36.2562,193944.0
2022-09-30 15:20:00,37.62,37.75,37.55,37.72,208191.0,36.2466,36.3718,36.1791,36.3429,208191.0
2022-09-30 15:30:00,37.72,37.8,37.52,37.57,273161.0,36.3429,36.42,36.1502,36.1984,273161.0
2022-09-30 15:40:00,37.56,37.68,37.55,37.64,254617.0,36.1888,36.3044,36.1791,36.2659,254617.0
2022-09-30 15:50:00,37.66,37.66,37.46,37.51,782911.0,36.2851,36.2851,36.0924,36.1406,782911.0
2022-10-03 09:30:00,37.85,38.04,37.27,37.32,296354.0,36.4682,36.6512,35.9094,35.9575,296354.0
2022-10-03 09:40:00,37.32,37.86,37.22,37.8,127243.0,35.9575,36.4778,35.8612,36.42,127243.0
2022-10-03 09:50:00,37.82,37.99,37.62,37.83,125257.0,36.4393,36.6031,36.2466,36.4489,125257.0
2022-10-03 10:00:00,37.83,38.38,37.83,38.22,188498.0,36.4489,36.9788,36.4489,36.8247,188498.0
2022-10-03 10:10:00,38.2,38.47,38.15,38.38,227507.0,36.8054,37.0656,36.7572,36.9788,227507.0
2022-10-03 10:20:00,38.38,38.72,38.35,38.64,102994.0,36.9788,37.3064,36.9499,37.2293,102994.0
2022-10-03 10:30:00,38.64,38.9,38.64,38.73,131907.0,37.2293,37.4799,37.2293,37.3161,131907.0
2022-10-03 10:40:00,38.75,38.75,38.49,38.53,90263.0,37.3353,37.3353,37.0848,37.1234,90263.0
2022-10-03 10:50:00,38.51,38.55,38.39,38.48,161478.0,37.1041,37.1426,36.9885,37.0752,161478.0
2022-10-03 11:00:00,38.48,38.61,38.43,38.58,58180.0,37.0752,37.2004,37.027,37.1715,58180.0
2022-10-03 11:10:00,38.59,38.71,38.54,38.56,94860.0,37.1812,37.2968,37.133,37.1523,94860.0
2022-10-03 11:20:00,38.57,38.72,38.54,38.7,68883.0,37.1619,37.3064,37.133,37.2872,68883.0
2022-10-03 11:30:00,38.72,38.77,38.5,38.53,128589.0,37.3064,37.3546,37.0945,37.1234,128589.0
2022-10-03 11:40:00,38.54,38.68,38.48,38.67,75886.0,37.133,37.2679,37.0752,37.2582,75886.0
2022-10-03 11:50:00,38.66,38.7,38.37,38.42,46682.0,37.2486,37.2872,36.9692,37.0174,46682.0
2022-10-03 12:00:00,38.42,38.65,38.41,38.64,54156.0,37.0174,37.239,37.0077,37.2293,54156.0
2022-10-03 12:10:00,38.64,38.65,38.52,38.54,39325.0,37.2293,37.239,37.1137,37.133,39325.0
2022-10-03 12:20:00,38.57,38.62,38.46,38.51,115112.0,37.1619,37.2101,37.0559,37.1041,115112.0
2022-10-03 12:30:00,38.52,38.54,38.44,38.54,21141.0,37.1137,37.133,37.0366,37.133,21141.0
2022-10-03 12:40:00,38.54,38.55,38.29,38.34,126036.0,37.133,37.1426,36.8921,36.9403,126036.0
2022-10-03 12:50:00,38.33,38.43,38.31,38.43,36937.0,36.9307,37.027,36.9114,37.027,36937.0
2022-10-03 13:00:00,38.42,38.49,38.39,38.42,39778.0,37.0174,37.0848,36.9885,37.0174,39778.0
2022-10-03 13:10:00,38.43,38.47,38.34,38.46,25810.0,37.027,37.0656,36.9403,37.0559,25810.0
2022-10-03 13:20:00,38.45,38.57,38.44,38.52,45656.0,37.0463,37.1619,37.0366,37.1137,45656.0
2022-10-03 13:30:00,38.54,38.64,38.53,38.56,127605.0,37.133,37.2293,37.1234,37.1523,127605.0
2022-10-03 13:40:00,38.54,38.69,38.54,38.66,27391.0,37.133,37.2775,37.133,37.2486,27391.0
2022-10-03 13:50:00,38.66,38.73,38.62,38.64,57308.0,37.2486,37.3161,37.2101,37.2293,57308.0
2022-10-03 14:00:00,38.65,38.72,38.62,38.71,34725.0,37.239,37.3064,37.2101,37.2968,34725.0
2022-10-03 14:10:00,38.72,38.8,38.72,38.78,37899.0,37.3064,37.3835,37.3064,37.3642,37899.0
2022-10-03 14:20:00,38.8,38.88,38.77,38.85,47198.0,37.3835,37.4606,37.3546,37.4317,47198.0
2022-10-03 14:30:00,38.84,38.87,38.75,38.78,59753.0,37.422,37.4509,37.3353,37.3642,59753.0
2022-10-03 14:40:00,38.79,38.82,38.74,38.77,52534.0,37.3739,37.4028,37.3257,37.3546,52534.0
2022-10-03 14:50:00,38.77,38.88,38.75,38.84,71542.0,37.3546,37.4606,37.3353,37.422,71542.0
2022-10-03 15:00:00,38.84,38.88,38.75,38.86,86405.0,37.422,37.4606,37.3353,37.4413,86405.0
2022-10-03 15:10:00,38.87,38.87,38.71,38.71,102776.0,37.4509,37.4509,37.2968,37.2968,102776.0
2022-10-03 15:20:00,38.71,38.83,38.66,38.82,86871.0,37.2968,37.4124,37.2486,37.4028,86871.0
2022-10-03 15:30:00,38.82,38.85,38.73,38.75,78628.0,37.4028,37.4317,37.3161,37.3353,78628.0
2022-10-03 15:40:00,38.75,38.79,38.59,38.62,147131.0,37.3353,37.3739,37.1812,37.2101,147131.0
2022-10-03 15:50:00,38.63,38.67,38.54,38.61,385830.0,37.2197,37.2582,37.133,37.2004,385830.0
2022-10-04 09:30:00,39.25,39.94,39.19,39.76,542758.0,37.8171,38.4819,37.7593,38.3085,542758.0
2022-10-04 09:40:00,39.7,40.13,39.64,40.13,350377.0,38.2506,38.6649,38.1928,38.6649,350377.0
2022-10-04 09:50:00,40.13,40.37,40.07,40.32,301038.0,38.6649,38.8962,38.6071,38.848,301038.0
2022-10-04 10:00:00,40.32,40.57,40.29,40.55,486577.0,38.848,39.0889,38.8191,39.0696,486577.0
2022-10-04 10:10:00,40.55,40.74,40.4,40.74,265253.0,39.0696,39.2527,38.9251,39.2527,265253.0
2022-10-04 10:20:00,40.74,40.77,40.49,40.66,226805.0,39.2527,39.2816,39.0118,39.1756,226805.0
2022-10-04 10:30:00,40.66,40.89,40.57,40.88,260932.0,39.1756,39.3972,39.0889,39.3876,260932.0
2022-10-04 10:40:00,40.89,40.95,40.81,40.87,138807.0,39.3972,39.455,39.3201,39.3779,138807.0
2022-10-04 10:50:00,40.85,41.0,40.84,40.93,174192.0,39.3587,39.5032,39.349,39.4357,174192.0
2022-10-04 11:00:00,40.94,41.12,40.91,41.06,331263.0,39.4454,39.6188,39.4165,39.561,331263.0
2022-10-04 11:10:00,41.05,41.23,40.94,41.22,186816.0,39.5514,39.7248,39.4454,39.7152,186816.0
2022-10-04 11:20:00,41.22,41.33,41.1,41.33,231248.0,39.7152,39.8211,39.5995,39.8211,231248.0
2022-10-04 11:30:00,41.33,41.38,41.14,41.31,186056.0,39.8211,39.8693,39.6381,39.8019,186056.0
2022-10-04 11:40:00,41.32,41.44,41.27,41.39,105107.0,39.8115,39.9271,39.7633,39.8789,105107.0
2022-10-04 11:50:00,41.39,41.68,41.39,41.66,212575.0,39.8789,40.1584,39.8789,40.1391,212575.0
2022-10-04 12:00:00,41.66,41.67,41.37,41.39,152249.0,40.1391,40.1487,39.8597,39.8789,152249.0
2022-10-04 12:10:00,41.38,41.38,41.24,41.32,131265.0,39.8693,39.8693,39.7344,39.8115,131265.0
2022-10-04 12:20:00,41.33,41.48,41.28,41.38,94158.0,39.8211,39.9657,39.773,39.8693,94158.0
2022-10-04 12:30:00,41.37,41.42,41.23,41.24,180712.0,39.8597,39.9079,39.7248,39.7344,180712.0
2022-10-04 12:40:00,41.24,41.24,41.11,41.18,103232.0,39.7344,39.7344,39.6092,39.6766,103232.0
2022-10-04 12:50:00,41.18,41.2,41.04,41.16,143351.0,39.6766,39.6959,39.5417,39.6573,143351.0
2022-10-04 13:00:00,41.16,41.28,41.1,41.14,111806.0,39.6573,39.773,39.5995,39.6381,111806.0
2022-10-04 13:10:00,41.14,41.21,40.94,40.96,92237.0,39.6381,39.7055,39.4454,39.4646,92237.0
2022-10-04 13:20:00,40.95,41.25,40.91,41.25,136414.0,39.455,39.7441,39.4165,39.7441,136414.0
2022-10-04 13:30:00,41.25,41.48,41.25,41.48,180797.0,39.7441,39.9657,39.7441,39.9657,180797.0
2022-10-04 13:40:00,41.47,41.57,41.45,41.57,146904.0,39.956,40.0524,39.9368,40.0524,146904.0
2022-10-04 13:50:00,41.57,41.7,41.56,41.62,145168.0,40.0524,40.1776,40.0427,40.1006,145168.0
2022-10-04 14:00:00,41.63,41.64,41.46,41.48,182025.0,40.1102,40.1198,39.9464,39.9657,182025.0
2022-10-04 14:10:00,41.49,41.75,41.49,41.68,142291.0,39.9753,40.2258,39.9753,40.1584,142291.0
2022-10-04 14:20:00,41.69,41.87,41.69,41.8,179488.0,40.168,40.3414,40.168,40.274,179488.0
2022-10-04 14:30:00,41.8,42.04,41.76,41.8,455335.0,40.274,40.5052,40.2354,40.274,455335.0
2022-10-04 14:40:00,41.8,41.96,41.75,41.93,125958.0,40.274,40.4281,40.2258,40.3992,125958.0
2022-10-04 14:50:00,41.93,42.0,41.92,41.98,92812.0,40.3992,40.4667,40.3896,40.4474,92812.0
2022-10-04 15:00:00,41.98,41.99,41.75,41.77,134636.0,40.4474,40.457,40.2258,40.2451,134636.0
2022-10-04 15:10:00,41.78,41.91,41.68,41.9,182454.0,40.2547,40.38,40.1584,40.3703,182454.0
2022-10-04 15:20:00,41.91,41.96,41.79,41.87,138399.0,40.38,40.4281,40.2643,40.3414,138399.0
2022-10-04 15:30:00,41.86,41.95,41.81,41.93,290966.0,40.3318,40.4185,40.2836,40.3992,290966.0
2022-10-04 15:40:00,41.93,42.0,41.89,41.91,262222.0,40.3992,40.4667,40.3607,40.38,262222.0
2022-10-04 15:50:00,41.92,42.05,41.92,42.02,669939.0,40.3896,40.5149,40.3896,40.4859,669939.0
2022-10-05 09:30:00,41.89,42.49,41.6,42.22,483432.0,40.3607,40.9388,40.0813,40.6786,483432.0
2022-10-05 09:40:00,42.22,42.31,41.75,42.09,221374.0,40.6786,40.7654,40.2258,40.5534,221374.0
2022-10-05 09:50:00,42.05,42.33,41.9,41.95,129242.0,40.5149,40.7846,40.3703,40.4185,129242.0
2022-10-05 10:00:00,41.9,41.98,41.4,41.73,238696.0,40.3703,40.4474,39.8886,40.2065,238696.0
2022-10-05 10:10:00,41.75,41.91,41.6,41.65,125857.0,40.2258,40.38,40.0813,40.1295,125857.0
2022-10-05 10:20:00,41.68,41.78,41.53,41.74,129011.0,40.1584,40.2547,40.0138,40.2162,129011.0
2022-10-05 10:30:00,41.74,41.81,41.42,41.58,177267.0,40.2162,40.2836,39.9079,40.062,177267.0
2022-10-05 10:40:00,41.56,41.83,41.48,41.5,126115.0,40.0427,40.3029,39.9657,39.9849,126115.0
2022-10-05 10:50:00,41.49,41.51,41.29,41.38,83556.0,39.9753,39.9946,39.7826,39.8693,83556.0
2022-10-05 11:00:00,41.38,41.67,41.37,41.57,248452.0,39.8693,40.1487,39.8597,40.0524,248452.0
2022-10-05 11:10:00,41.55,41.61,41.39,41.46,166540.0,40.0331,40.0909,39.8789,39.9464,166540.0
2022-10-05 11:20:00,41.46,41.55,41.42,41.51,129814.0,39.9464,40.0331,39.9079,39.9946,129814.0
2022-10-05 11:30:00,41.51,41.7,41.44,41.61,227503.0,39.9946,40.1776,39.9271,40.0909,227503.0
2022-10-05 11:40:00,41.62,41.66,41.53,41.53,158607.0,40.1006,40.1391,40.0138,40.0138,158607.0
2022-10-05 11:50:00,41.54,41.57,41.47,41.54,120864.0,40.0235,40.0524,39.956,40.0235,120864.0
2022-10-05 12:00:00,41.55,41.6,41.36,41.55,65408.0,40.0331,40.0813,39.85,40.0331,65408.0
2022-10-05 12:10:00,41.55,41.79,41.5,41.75,151183.0,40.0331,40.2643,39.9849,40.2258,151183.0
2022-10-05 12:20:00,41.75,41.95,41.71,41.87,130020.0,40.2258,40.4185,40.1873,40.3414,130020.0
2022-10-05 12:30:00,41.87,42.0,41.85,41.9,136209.0,40.3414,40.4667,40.3222,40.3703,136209.0
2022-10-05 12:40:00,41.89,42.12,41.87,42.12,90975.0,40.3607,40.5823,40.3414,40.5823,90975.0
2022-10-05 12:50:00,42.11,42.15,42.01,42.06,108704.0,40.5727,40.6112,40.4763,40.5245,108704.0
2022-10-05 13:00:00,42.07,42.23,42.04,42.18,73063.0,40.5341,40.6883,40.5052,40.6401,73063.0
2022-10-05 13:10:00,42.19,42.34,42.18,42.32,120876.0,40.6497,40.7943,40.6401,40.775,120876.0
2022-10-05 13:20:00,42.33,42.42,42.26,42.32,172138.0,40.7846,40.8713,40.7172,40.775,172138.0
2022-10-05 13:30:00,42.31,42.33,42.19,42.25,119333.0,40.7654,40.7846,40.6497,40.7076,119333.0
2022-10-05 13:40:00,42.25,42.26,42.08,42.13,87151.0,40.7076,40.7172,40.5438,40.5919,87151.0
2022-10-05 13:50:00,42.13,42.19,41.99,41.99,54666.0,40.5919,40.6497,40.457,40.457,54666.0
2022-10-05 14:00:00,41.99,42.18,41.96,42.13,129307.0,40.457,40.6401,40.4281,40.5919,129307.0
2022-10-05 14:10:00,42.13,42.2,42.05,42.1,72356.0,40.5919,40.6594,40.5149,40.563,72356.0
2022-10-05 14:20:00,42.1,42.25,42.04,42.23,133572.0,40.563,40.7076,40.5052,40.6883,133572.0
2022-10-05 14:30:00,42.23,42.37,42.21,42.36,168617.0,40.6883,40.8232,40.669,40.8135,168617.0
2022-10-05 14:40:00,42.36,42.46,42.34,42.46,138208.0,40.8135,40.9099,40.7943,40.9099,138208.0
2022-10-05 14:50:00,42.46,42.48,42.3,42.41,142980.0,40.9099,40.9292,40.7557,40.8617,142980.0
2022-10-05 15:00:00,42.42,42.57,42.42,42.55,207001.0,40.8713,41.0159,40.8713,40.9966,207001.0
2022-10-05 15:10:00,42.55,42.81,42.54,42.79,237236.0,40.9966,41.2471,40.987,41.2278,237236.0
2022-10-05 15:20:00,42.79,42.84,42.72,42.81,338697.0,41.2278,41.276,41.1604,41.2471,338697.0
2022-10-05 15:30:00,42.8,42.9,42.74,42.82,380255.0,41.2375,41.3338,41.1797,41.2567,380255.0
2022-10-05 15:40:00,42.81,42.99,42.8,42.88,394152.0,41.2471,41.4205,41.2375,41.3146,394152.0
2022-10-05 15:50:00,42.87,42.88,42.6,42.66,1022027.0,41.3049,41.3146,41.0448,41.1026,1022027.0
2022-10-06 09:30:00,42.5,43.34,42.5,43.13,368032.0,40.9484,41.7578,40.9484,41.5554,368032.0
2022-10-06 09:40:00,43.15,43.23,42.96,43.0,176893.0,41.5747,41.6518,41.3916,41.4302,176893.0
2022-10-06 09:50:00,43.02,43.41,42.96,43.13,251222.0,41.4494,41.8252,41.3916,41.5554,251222.0
2022-10-06 10:00:00,43.14,43.42,43.0,43.37,165539.0,41.5651,41.8348,41.4302,41.7867,165539.0
2022-10-06 10:10:00,43.39,43.46,43.2,43.28,173245.0,41.8059,41.8734,41.6229,41.6999,173245.0
2022-10-06 10:20:00,43.28,43.3,42.73,42.77,192297.0,41.6999,41.7192,41.17,41.2086,192297.0
2022-10-06 10:30:00,42.77,42.83,42.49,42.54,235131.0,41.2086,41.2664,40.9388,40.987,235131.0
2022-10-06 10:40:00,42.54,42.94,42.54,42.89,197567.0,40.987,41.3724,40.987,41.3242,197567.0
2022-10-06 10:50:00,42.88,43.0,42.81,42.95,130413.0,41.3146,41.4302,41.2471,41.382,130413.0
2022-10-06 11:00:00,42.96,43.0,42.76,42.86,160653.0,41.3916,41.4302,41.1989,41.2953,160653.0
2022-10-06 11:10:00,42.88,42.9,42.69,42.8,127771.0,41.3146,41.3338,41.1315,41.2375,127771.0
2022-10-06 11:20:00,42.8,43.01,42.77,42.97,174071.0,41.2375,41.4398,41.2086,41.4013,174071.0
2022-10-06 11:30:00,42.97,43.09,42.84,43.02,84617.0,41.4013,41.5169,41.276,41.4494,84617.0
2022-10-06 11:40:00,43.02,43.17,42.98,43.14,96762.0,41.4494,41.594,41.4109,41.5651,96762.0
2022-10-06 11:50:00,43.13,43.23,42.87,42.9,147931.0,41.5554,41.6518,41.3049,41.3338,147931.0
2022-10-06 12:00:00,42.9,42.93,42.73,42.74,73263.0,41.3338,41.3627,41.17,41.1797,73263.0
2022-10-06 12:10:00,42.75,42.78,42.66,42.68,73046.0,41.1893,41.2182,41.1026,41.1219,73046.0
2022-10-06 12:20:00,42.69,42.9,42.69,42.81,128270.0,41.1315,41.3338,41.1315,41.2471,128270.0
2022-10-06 12:30:00,42.8,42.81,42.65,42.79,79082.0,41.2375,41.2471,41.0929,41.2278,79082.0
2022-10-06 12:40:00,42.79,42.91,42.78,42.87,96384.0,41.2278,41.3435,41.2182,41.3049,96384.0
2022-10-06 12:50:00,42.87,42.9,42.76,42.77,94152.0,41.3049,41.3338,41.1989,41.2086,94152.0
2022-10-06 13:00:00,42.78,42.94,42.78,42.84,71114.0,41.2182,41.3724,41.2182,41.276,71114.0
2022-10-06 13:10:00,42.83,42.96,42.79,42.91,117042.0,41.2664,41.3916,41.2278,41.3435,117042.0
2022-10-06 13:20:00,42.92,43.09,42.91,43.02,109477.0,41.3531,41.5169,41.3435,41.4494,109477.0
2022-10-06 13:30:00,43.02,43.02,42.85,42.88,98265.0,41.4494,41.4494,41.2856,41.3146,98265.0
2022-10-06 13:40:00,42.88,43.41,42.88,43.15,544292.0,41.3146,41.8252,41.3146,41.5747,544292.0
2022-10-06 13:50:00,43.16,43.37,43.07,43.12,92559.0,41.5843,41.7867,41.4976,41.5458,92559.0
2022-10-06 14:00:00,43.11,43.15,42.87,42.89,145043.0,41.5362,41.5747,41.3049,41.3242,145043.0
2022-10-06 14:10:00,42.88,42.96,42.83,42.88,53934.0,41.3146,41.3916,41.2664,41.3146,53934.0
2022-10-06 14:20:00,42.87,42.91,42.84,42.84,48210.0,41.3049,41.3435,41.276,41.276,48210.0
2022-10-06 14:30:00,42.84,42.92,42.8,42.89,59299.0,41.276,41.3531,41.2375,41.3242,59299.0
2022-10-06 14:40:00,42.88,42.94,42.81,42.83,53624.0,41.3146,41.3724,41.2471,41.2664,53624.0
2022-10-06 14:50:00,42.83,42.94,42.74,42.9,111057.0,41.2664,41.3724,41.1797,41.3338,111057.0
2022-10-06 15:00:00,42.88,42.99,42.85,42.98,88835.0,41.3146,41.4205,41.2856,41.4109,88835.0
2022-10-06 15:10:00,42.98,43.1,42.91,43.03,192544.0,41.4109,41.5265,41.3435,41.4591,192544.0
2022-10-06 15:20:00,43.02,43.09,42.95,43.09,160324.0,41.4494,41.5169,41.382,41.5169,160324.0
2022-10-06 15:30:00,43.09,43.15,43.01,43.09,128978.0,41.5169,41.5747,41.4398,41.5169,128978.0
2022-10-06 15:40:00,43.09,43.16,43.01,43.04,194271.0,41.5169,41.5843,41.4398,41.4687,194271.0
2022-10-06 15:50:00,43.04,43.21,43.02,43.05,452753.0,41.4687,41.6325,41.4494,41.4783,452753.0
2022-10-07 09:30:00,42.76,42.82,42.28,42.45,310271.0,41.1989,41.2567,40.7365,40.9003,310271.0
2022-10-07 09:40:00,42.48,42.57,41.91,41.99,318930.0,40.9292,41.0159,40.38,40.457,318930.0
2022-10-07 09:50:00,41.99,42.42,41.88,42.02,643426.0,40.457,40.8713,40.3511,40.4859,643426.0
2022-10-07 10:00:00,42.02,42.07,41.68,41.79,242686.0,40.4859,40.5341,40.1584,40.2643,242686.0
2022-10-07 10:10:00,41.79,41.98,41.62,41.9,126098.0,40.2643,40.4474,40.1006,40.3703,126098.0
2022-10-07 10:20:00,41.9,42.24,41.8,42.23,184179.0,40.3703,40.6979,40.274,40.6883,184179.0
2022-10-07 10:30:00,42.25,42.32,42.0,42.08,126882.0,40.7076,40.775,40.4667,40.5438,126882.0
2022-10-07 10:40:00,42.09,42.39,42.08,42.35,74061.0,40.5534,40.8424,40.5438,40.8039,74061.0
2022-10-07 10:50:00,42.36,42.52,42.23,42.42,101178.0,40.8135,40.9677,40.6883,40.8713,101178.0
2022-10-07 11:00:00,42.43,42.51,42.28,42.28,99503.0,40.881,40.9581,40.7365,40.7365,99503.0
2022-10-07 11:10:00,42.27,42.29,42.16,42.2,55351.0,40.7268,40.7461,40.6208,40.6594,55351.0
2022-10-07 11:20:00,42.2,42.24,42.14,42.24,91968.0,40.6594,40.6979,40.6016,40.6979,91968.0
2022-10-07 11:30:00,42.25,42.26,42.01,42.1,113404.0,40.7076,40.7172,40.4763,40.563,113404.0
2022-10-07 11:40:00,42.09,42.1,41.94,41.97,90333.0,40.5534,40.563,40.4089,40.4378,90333.0
2022-10-07 11:50:00,41.96,42.16,41.96,42.16,116781.0,40.4281,40.6208,40.4281,40.6208,116781.0
2022-10-07 12:00:00,42.15,42.26,42.15,42.25,90262.0,40.6112,40.7172,40.6112,40.7076,90262.0
2022-10-07 12:10:00,42.25,42.4,42.19,42.19,114973.0,40.7076,40.8521,40.6497,40.6497,114973.0
2022-10-07 12:20:00,42.19,42.21,42.05,42.1,80151.0,40.6497,40.669,40.5149,40.563,80151.0
2022-10-07 12:30:00,42.1,42.25,42.02,42.23,110745.0,40.563,40.7076,40.4859,40.6883,110745.0
2022-10-07 12:40:00,42.24,42.26,42.06,42.06,47936.0,40.6979,40.7172,40.5245,40.5245,47936.0
2022-10-07 12:50:00,42.05,42.27,42.04,42.26,82044.0,40.5149,40.7268,40.5052,40.7172,82044.0
2022-10-07 13:00:00,42.26,42.28,42.15,42.2,88811.0,40.7172,40.7365,40.6112,40.6594,88811.0
2022-10-07 13:10:00,42.2,42.33,42.12,42.29,39632.0,40.6594,40.7846,40.5823,40.7461,39632.0
2022-10-07 13:20:00,42.3,42.3,42.16,42.18,73311.0,40.7557,40.7557,40.6208,40.6401,73311.0
2022-10-07 13:30:00,42.17,42.35,42.14,42.32,55399.0,40.6305,40.8039,40.6016,40.775,55399.0
2022-10-07 13:40:00,42.34,42.38,42.32,42.33,94430.0,40.7943,40.8328,40.775,40.7846,94430.0
2022-10-07 13:50:00,42.34,42.38,42.19,42.25,91849.0,40.7943,40.8328,40.6497,40.7076,91849.0
2022-10-07 14:00:00,42.24,42.29,42.16,42.19,83894.0,40.6979,40.7461,40.6208,40.6497,83894.0
2022-10-07 14:10:00,42.2,42.27,42.18,42.2,48998.0,40.6594,40.7268,40.6401,40.6594,48998.0
2022-10-07 14:20:00,42.19,42.25,42.16,42.25,62538.0,40.6497,40.7076,40.6208,40.7076,62538.0
2022-10-07 14:30:00,42.23,42.4,42.22,42.32,130437.0,40.6883,40.8521,40.6786,40.775,130437.0
2022-10-07 14:40:00,42.32,42.35,42.21,42.29,84791.0,40.775,40.8039,40.669,40.7461,84791.0
2022-10-07 14:50:00,42.29,42.39,42.26,42.35,84082.0,40.7461,40.8424,40.7172,40.8039,84082.0
2022-10-07 15:00:00,42.37,42.49,42.37,42.48,68578.0,40.8232,40.9388,40.8232,40.9292,68578.0
2022-10-07 15:10:00,42.48,42.55,42.44,42.47,73424.0,40.9292,40.9966,40.8906,40.9195,73424.0
2022-10-07 15:20:00,42.46,42.49,42.32,42.37,120514.0,40.9099,40.9388,40.775,40.8232,120514.0
2022-10-07 15:30:00,42.36,42.44,42.27,42.43,223047.0,40.8135,40.8906,40.7268,40.881,223047.0
2022-10-07 15:40:00,42.42,42.54,42.37,42.44,176211.0,40.8713,40.987,40.8232,40.8906,176211.0
2022-10-07 15:50:00,42.43,42.57,42.41,42.5,526999.0,40.881,41.0159,40.8617,40.9484,526999.0
2022-10-10 09:30:00,41.32,41.49,39.73,39.9,731688.0,39.8115,39.9753,38.2796,38.4433,731688.0
2022-10-10 09:40:00,39.9,40.32,39.84,40.12,255778.0,38.4433,38.848,38.3855,38.6553,255778.0
2022-10-10 09:50:00,40.11,40.17,39.9,40.0,306175.0,38.6457,38.7035,38.4433,38.5397,306175.0
2022-10-10 10:00:00,40.0,40.0,39.79,39.87,233577.0,38.5397,38.5397,38.3374,38.4144,233577.0
2022-10-10 10:10:00,39.88,40.05,39.75,39.77,200046.0,38.4241,38.5879,38.2988,38.3181,200046.0
2022-10-10 10:20:00,39.78,39.9,39.67,39.8,159322.0,38.3277,38.4433,38.2217,38.347,159322.0
2022-10-10 10:30:00,39.79,39.79,39.05,39.05,286622.0,38.3374,38.3374,37.6244,37.6244,286622.0
2022-10-10 10:40:00,39.03,39.04,38.81,38.89,295466.0,37.6051,37.6147,37.3931,37.4702,295466.0
2022-10-10 10:50:00,38.89,38.89,38.45,38.45,265816.0,37.4702,37.4702,37.0463,37.0463,265816.0
2022-10-10 11:00:00,38.45,38.81,38.26,38.78,523787.0,37.0463,37.3931,36.8632,37.3642,523787.0
2022-10-10 11:10:00,38.78,38.82,38.5,38.53,386073.0,37.3642,37.4028,37.0945,37.1234,386073.0
2022-10-10 11:20:00,38.53,38.92,38.51,38.84,214652.0,37.1234,37.4991,37.1041,37.422,214652.0
2022-10-10 11:30:00,38.84,38.87,38.5,38.59,227571.0,37.422,37.4509,37.0945,37.1812,227571.0
2022-10-10 11:40:00,38.59,38.94,38.55,38.92,121336.0,37.1812,37.5184,37.1426,37.4991,121336.0
2022-10-10 11:50:00,38.92,38.96,38.7,38.84,342016.0,37.4991,37.5377,37.2872,37.422,342016.0
2022-10-10 12:00:00,38.83,38.83,38.63,38.67,125189.0,37.4124,37.4124,37.2197,37.2582,125189.0
2022-10-10 12:10:00,38.67,38.73,38.63,38.69,76090.0,37.2582,37.3161,37.2197,37.2775,76090.0
2022-10-10 12:20:00,38.69,38.8,38.67,38.76,327352.0,37.2775,37.3835,37.2582,37.345,327352.0
2022-10-10 12:30:00,38.75,38.86,38.66,38.85,238939.0,37.3353,37.4413,37.2486,37.4317,238939.0
2022-10-10 12:40:00,38.86,38.96,38.84,38.85,135830.0,37.4413,37.5377,37.422,37.4317,135830.0
2022-10-10 12:50:00,38.85,38.85,38.67,38.8,140710.0,37.4317,37.4317,37.2582,37.3835,140710.0
2022-10-10 13:00:00,38.8,38.8,38.57,38.8,139627.0,37.3835,37.3835,37.1619,37.3835,139627.0
2022-10-10 13:10:00,38.8,38.93,38.73,38.87,66286.0,37.3835,37.5088,37.3161,37.4509,66286.0
2022-10-10 13:20:00,38.87,38.94,38.81,38.88,71401.0,37.4509,37.5184,37.3931,37.4606,71401.0
2022-10-10 13:30:00,38.86,39.0,38.84,39.0,82923.0,37.4413,37.5762,37.422,37.5762,82923.0
2022-10-10 13:40:00,39.01,39.24,38.9,39.23,137142.0,37.5858,37.8074,37.4799,37.7978,137142.0
2022-10-10 13:50:00,39.22,39.44,39.19,39.37,123253.0,37.7882,38.0001,37.7593,37.9327,123253.0
2022-10-10 14:00:00,39.36,39.38,39.26,39.33,90073.0,37.9231,37.9423,37.8267,37.8942,90073.0
2022-10-10 14:10:00,39.33,39.34,39.23,39.34,82412.0,37.8942,37.9038,37.7978,37.9038,82412.0
2022-10-10 14:20:00,39.35,39.46,39.29,39.44,85617.0,37.9134,38.0194,37.8556,38.0001,85617.0
2022-10-10 14:30:00,39.43,39.53,39.38,39.51,116631.0,37.9905,38.0869,37.9423,38.0676,116631.0
2022-10-10 14:40:00,39.51,39.52,39.41,39.44,149430.0,38.0676,38.0772,37.9712,38.0001,149430.0
2022-10-10 14:50:00,39.45,39.56,39.42,39.5,118293.0,38.0098,38.1158,37.9809,38.0579,118293.0
2022-10-10 15:00:00,39.5,39.56,39.45,39.49,171802.0,38.0579,38.1158,38.0098,38.0483,171802.0
2022-10-10 15:10:00,39.49,40.01,39.43,39.99,767597.0,38.0483,38.5493,37.9905,38.5301,767597.0
2022-10-10 15:20:00,39.99,40.02,39.41,39.43,187364.0,38.5301,38.559,37.9712,37.9905,187364.0
2022-10-10 15:30:00,39.43,39.48,39.27,39.41,182118.0,37.9905,38.0387,37.8363,37.9712,182118.0
2022-10-10 15:40:00,39.4,39.49,39.34,39.44,294341.0,37.9616,38.0483,37.9038,38.0001,294341.0
2022-10-10 15:50:00,39.43,39.49,39.29,39.29,774193.0,37.9905,38.0483,37.8556,37.8556,774193.0
2022-10-11 09:30:00,38.89,39.0,36.92,36.97,582099.0,37.4702,37.5762,35.5721,35.6203,582099.0
2022-10-11 09:40:00,36.98,37.13,36.08,36.14,816888.0,35.6299,35.7745,34.7628,34.8206,816888.0
2022-10-11 09:50:00,36.15,36.76,36.01,36.13,1560472.0,34.8302,35.418,34.6954,34.811,1560472.0
2022-10-11 10:00:00,36.11,36.25,35.83,35.97,295338.0,34.7917,34.9266,34.5219,34.6568,295338.0
2022-10-11 10:10:00,35.97,36.22,35.84,36.01,308426.0,34.6568,34.8977,34.5316,34.6954,308426.0
2022-10-11 10:20:00,36.0,36.11,35.75,35.9,303784.0,34.6857,34.7917,34.4449,34.5894,303784.0
2022-10-11 10:30:00,35.86,36.19,35.64,36.01,395646.0,34.5508,34.8688,34.3389,34.6954,395646.0
2022-10-11 10:40:00,36.02,36.17,35.83,35.86,332730.0,34.705,34.8495,34.5219,34.5508,332730.0
2022-10-11 10:50:00,35.86,36.1,35.83,35.92,276981.0,34.5508,34.7821,34.5219,34.6086,276981.0
2022-10-11 11:00:00,35.92,36.47,35.91,36.35,185163.0,34.6086,35.1386,34.599,35.0229,185163.0
2022-10-11 11:10:00,36.35,36.75,36.33,36.65,221075.0,35.0229,35.4083,35.0037,35.312,221075.0
2022-10-11 11:20:00,36.65,36.74,36.44,36.67,166916.0,35.312,35.3987,35.1097,35.3313,166916.0
2022-10-11 11:30:00,36.68,37.0,36.68,36.94,179723.0,35.3409,35.6492,35.3409,35.5914,179723.0
2022-10-11 11:40:00,36.94,37.39,36.92,37.34,218738.0,35.5914,36.025,35.5721,35.9768,218738.0
2022-10-11 11:50:00,37.34,37.45,37.1,37.16,166292.0,35.9768,36.0828,35.7456,35.8034,166292.0
2022-10-11 12:00:00,37.16,37.16,36.84,36.88,206118.0,35.8034,35.8034,35.4951,35.5336,206118.0
2022-10-11 12:10:00,36.88,37.13,36.84,37.13,120658.0,35.5336,35.7745,35.4951,35.7745,120658.0
2022-10-11 12:20:00,37.12,37.22,37.09,37.1,90558.0,35.7648,35.8612,35.7359,35.7456,90558.0
2022-10-11 12:30:00,37.1,37.22,37.1,37.22,68538.0,35.7456,35.8612,35.7456,35.8612,68538.0
2022-10-11 12:40:00,37.21,37.37,37.2,37.3,110532.0,35.8516,36.0057,35.8419,35.9383,110532.0
2022-10-11 12:50:00,37.33,37.33,36.83,36.87,181946.0,35.9672,35.9672,35.4854,35.524,181946.0
2022-10-11 13:00:00,36.86,36.86,36.67,36.77,114888.0,35.5143,35.5143,35.3313,35.4276,114888.0
2022-10-11 13:10:00,36.77,36.84,36.41,36.42,241851.0,35.4276,35.4951,35.0808,35.0904,241851.0
2022-10-11 13:20:00,36.42,36.62,36.37,36.41,152189.0,35.0904,35.2831,35.0422,35.0808,152189.0
2022-10-11 13:30:00,36.41,36.44,36.21,36.33,131753.0,35.0808,35.1097,34.8881,35.0037,131753.0
2022-10-11 13:40:00,36.32,36.56,36.31,36.48,107751.0,34.994,35.2253,34.9844,35.1482,107751.0
2022-10-11 13:50:00,36.48,36.48,36.28,36.35,138830.0,35.1482,35.1482,34.9555,35.0229,138830.0
2022-10-11 14:00:00,36.35,36.4,36.29,36.33,147012.0,35.0229,35.0711,34.9651,35.0037,147012.0
2022-10-11 14:10:00,36.34,36.37,36.23,36.23,101688.0,35.0133,35.0422,34.9073,34.9073,101688.0
2022-10-11 14:20:00,36.22,36.47,36.22,36.38,165219.0,34.8977,35.1386,34.8977,35.0519,165219.0
2022-10-11 14:30:00,36.37,36.57,36.34,36.57,142735.0,35.0422,35.2349,35.0133,35.2349,142735.0
2022-10-11 14:40:00,36.58,36.67,36.37,36.42,106888.0,35.2446,35.3313,35.0422,35.0904,106888.0
2022-10-11 14:50:00,36.43,36.43,36.19,36.19,121767.0,35.1,35.1,34.8688,34.8688,121767.0
2022-10-11 15:00:00,36.2,36.34,36.15,36.25,162207.0,34.8784,35.0133,34.8302,34.9266,162207.0
2022-10-11 15:10:00,36.25,36.31,36.15,36.29,248274.0,34.9266,34.9844,34.8302,34.9651,248274.0
2022-10-11 15:20:00,36.29,36.41,36.25,36.37,168080.0,34.9651,35.0808,34.9266,35.0422,168080.0
2022-10-11 15:30:00,36.37,36.44,36.3,36.38,301012.0,35.0422,35.1097,34.9748,35.0519,301012.0
2022-10-11 15:40:00,36.39,36.39,36.22,36.3,410167.0,35.0615,35.0615,34.8977,34.9748,410167.0
2022-10-11 15:50:00,36.29,36.41,36.17,36.35,754612.0,34.9651,35.0808,34.8495,35.0229,754612.0
2022-10-12 09:30:00,36.01,36.32,35.49,36.3,324239.0,34.6954,34.994,34.1943,34.9748,324239.0
2022-10-12 09:40:00,36.28,36.49,35.98,36.16,318501.0,34.9555,35.1578,34.6665,34.8399,318501.0
2022-10-12 09:50:00,36.14,36.17,35.8,36.11,276999.0,34.8206,34.8495,34.493,34.7917,276999.0
2022-10-12 10:00:00,36.12,36.38,36.0,36.06,203545.0,34.8013,35.0519,34.6857,34.7435,203545.0
2022-10-12 10:10:00,36.07,36.08,35.91,36.01,99963.0,34.7532,34.7628,34.599,34.6954,99963.0
2022-10-12 10:20:00,36.01,36.07,35.79,35.97,122719.0,34.6954,34.7532,34.4834,34.6568,122719.0
2022-10-12 10:30:00,35.96,36.17,35.9,35.92,109785.0,34.6472,34.8495,34.5894,34.6086,109785.0
2022-10-12 10:40:00,35.91,35.91,35.71,35.89,131702.0,34.599,34.599,34.4063,34.5797,131702.0
2022-10-12 10:50:00,35.91,36.09,35.9,35.95,90789.0,34.599,34.7724,34.5894,34.6376,90789.0
2022-10-12 11:00:00,35.95,36.22,35.93,36.15,63746.0,34.6376,34.8977,34.6183,34.8302,63746.0
2022-10-12 11:10:00,36.15,36.34,36.14,36.32,115018.0,34.8302,35.0133,34.8206,34.994,115018.0
2022-10-12 11:20:00,36.31,36.33,36.08,36.17,81734.0,34.9844,35.0037,34.7628,34.8495,81734.0
2022-10-12 11:30:00,36.17,36.29,36.09,36.17,70359.0,34.8495,34.9651,34.7724,34.8495,70359.0
2022-10-12 11:40:00,36.16,36.29,36.12,36.19,55657.0,34.8399,34.9651,34.8013,34.8688,55657.0
2022-10-12 11:50:00,36.18,36.32,36.14,36.31,42416.0,34.8592,34.994,34.8206,34.9844,42416.0
2022-10-12 12:00:00,36.32,36.37,36.23,36.23,106187.0,34.994,35.0422,34.9073,34.9073,106187.0
2022-10-12 12:10:00,36.22,36.23,36.08,36.17,63555.0,34.8977,34.9073,34.7628,34.8495,63555.0
2022-10-12 12:20:00,36.18,36.27,36.1,36.14,97672.0,34.8592,34.9459,34.7821,34.8206,97672.0
2022-10-12 12:30:00,36.15,36.2,36.07,36.12,86745.0,34.8302,34.8784,34.7532,34.8013,86745.0
2022-10-12 12:40:00,36.12,36.32,36.09,36.31,74842.0,34.8013,34.994,34.7724,34.9844,74842.0
2022-10-12 12:50:00,36.32,36.44,36.32,36.36,107343.0,34.994,35.1097,34.994,35.0326,107343.0
2022-10-12 13:00:00,36.37,36.44,36.33,36.43,99923.0,35.0422,35.1097,35.0037,35.1,99923.0
2022-10-12 13:10:00,36.43,36.48,36.33,36.39,113293.0,35.1,35.1482,35.0037,35.0615,113293.0
2022-10-12 13:20:00,36.38,36.45,36.34,36.4,57626.0,35.0519,35.1193,35.0133,35.0711,57626.0
2022-10-12 13:30:00,36.39,36.42,36.3,36.41,91046.0,35.0615,35.0904,34.9748,35.0808,91046.0
2022-10-12 13:40:00,36.42,36.47,36.31,36.47,165019.0,35.0904,35.1386,34.9844,35.1386,165019.0
2022-10-12 13:50:00,36.48,36.5,36.41,36.47,104745.0,35.1482,35.1675,35.0808,35.1386,104745.0
2022-10-12 14:00:00,36.48,36.55,36.36,36.48,97155.0,35.1482,35.2156,35.0326,35.1482,97155.0
2022-10-12 14:10:00,36.48,36.69,36.42,36.69,106814.0,35.1482,35.3505,35.0904,35.3505,106814.0
2022-10-12 14:20:00,36.69,36.84,36.58,36.83,119512.0,35.3505,35.4951,35.2446,35.4854,119512.0
2022-10-12 14:30:00,36.84,36.89,36.79,36.83,86306.0,35.4951,35.5432,35.4469,35.4854,86306.0
2022-10-12 14:40:00,36.83,36.85,36.72,36.75,57121.0,35.4854,35.5047,35.3794,35.4083,57121.0
2022-10-12 14:50:00,36.75,36.78,36.71,36.75,57521.0,35.4083,35.4372,35.3698,35.4083,57521.0
2022-10-12 15:00:00,36.74,36.74,36.61,36.68,63566.0,35.3987,35.3987,35.2735,35.3409,63566.0
2022-10-12 15:10:00,36.69,36.81,36.69,36.79,91444.0,35.3505,35.4662,35.3505,35.4469,91444.0
2022-10-12 15:20:00,36.78,36.8,36.7,36.71,94517.0,35.4372,35.4565,35.3602,35.3698,94517.0
2022-10-12 15:30:00,36.71,36.78,36.66,36.69,188806.0,35.3698,35.4372,35.3216,35.3505,188806.0
2022-10-12 15:40:00,36.69,36.72,36.55,36.56,237732.0,35.3505,35.3794,35.2156,35.2253,237732.0
2022-10-12 15:50:00,36.56,36.57,36.48,36.5,543864.0,35.2253,35.2349,35.1482,35.1675,543864.0
2022-10-13 09:30:00,35.39,35.51,34.85,35.34,443344.0,34.098,34.2136,33.5777,34.0498,443344.0
2022-10-13 09:40:00,35.35,36.22,35.24,36.21,397994.0,34.0595,34.8977,33.9535,34.8881,397994.0
2022-10-13 09:50:00,36.23,36.59,35.93,35.97,262213.0,34.9073,35.2542,34.6183,34.6568,262213.0
2022-10-13 10:00:00,35.98,36.16,35.78,36.1,125623.0,34.6665,34.8399,34.4738,34.7821,125623.0
2022-10-13 10:10:00,36.07,36.17,35.86,35.87,198385.0,34.7532,34.8495,34.5508,34.5605,198385.0
2022-10-13 10:20:00,35.88,35.92,35.35,35.5,214875.0,34.5701,34.6086,34.0595,34.204,214875.0
2022-10-13 10:30:00,35.5,35.55,35.37,35.51,133888.0,34.204,34.2522,34.0787,34.2136,133888.0
2022-10-13 10:40:00,35.54,35.64,35.39,35.6,171166.0,34.2425,34.3389,34.098,34.3003,171166.0
2022-10-13 10:50:00,35.64,35.89,35.57,35.81,128670.0,34.3389,34.5797,34.2714,34.5027,128670.0
2022-10-13 11:00:00,35.82,36.15,35.78,36.13,194509.0,34.5123,34.8302,34.4738,34.811,194509.0
2022-10-13 11:10:00,36.12,36.69,36.07,36.61,155868.0,34.8013,35.3505,34.7532,35.2735,155868.0
2022-10-13 11:20:00,36.6,36.88,36.55,36.71,204421.0,35.2638,35.5336,35.2156,35.3698,204421.0
2022-10-13 11:30:00,36.74,37.25,36.64,37.17,168685.0,35.3987,35.8901,35.3024,35.813,168685.0
2022-10-13 11:40:00,37.15,37.24,36.9,36.95,135886.0,35.7937,35.8805,35.5529,35.601,135886.0
2022-10-13 11:50:00,36.93,37.13,36.84,36.9,147012.0,35.5818,35.7745,35.4951,35.5529,147012.0
2022-10-13 12:00:00,36.9,36.93,36.79,36.82,138875.0,35.5529,35.5818,35.4469,35.4758,138875.0
2022-10-13 12:10:00,36.83,36.83,36.25,36.25,122207.0,35.4854,35.4854,34.9266,34.9266,122207.0
2022-10-13 12:20:00,36.24,36.3,36.09,36.13,112192.0,34.917,34.9748,34.7724,34.811,112192.0
2022-10-13 12:30:00,36.13,36.14,35.99,36.0,84690.0,34.811,34.8206,34.6761,34.6857,84690.0
2022-10-13 12:40:00,36.0,36.23,35.99,36.11,149136.0,34.6857,34.9073,34.6761,34.7917,149136.0
2022-10-13 12:50:00,36.1,36.15,36.03,36.12,111096.0,34.7821,34.8302,34.7146,34.8013,111096.0
2022-10-13 13:00:00,36.13,36.22,36.01,36.02,117985.0,34.811,34.8977,34.6954,34.705,117985.0
2022-10-13 13:10:00,36.0,36.1,35.94,36.09,133089.0,34.6857,34.7821,34.6279,34.7724,133089.0
2022-10-13 13:20:00,36.07,36.41,36.07,36.34,179175.0,34.7532,35.0808,34.7532,35.0133,179175.0
2022-10-13 13:30:00,36.34,36.4,36.24,36.26,276601.0,35.0133,35.0711,34.917,34.9362,276601.0
2022-10-13 13:40:00,36.26,36.31,36.06,36.14,134365.0,34.9362,34.9844,34.7435,34.8206,134365.0
2022-10-13 13:50:00,36.16,36.21,36.1,36.15,157069.0,34.8399,34.8881,34.7821,34.8302,157069.0
2022-10-13 14:00:00,36.14,36.21,36.09,36.13,133801.0,34.8206,34.8881,34.7724,34.811,133801.0
2022-10-13 14:10:00,36.12,36.21,36.06,36.2,122234.0,34.8013,34.8881,34.7435,34.8784,122234.0
2022-10-13 14:20:00,36.2,36.2,36.0,36.02,83797.0,34.8784,34.8784,34.6857,34.705,83797.0
2022-10-13 14:30:00,36.02,36.12,35.98,36.05,92557.0,34.705,34.8013,34.6665,34.7339,92557.0
2022-10-13 14:40:00,36.03,36.08,35.99,36.05,98558.0,34.7146,34.7628,34.6761,34.7339,98558.0
2022-10-13 14:50:00,36.05,36.13,36.02,36.09,101310.0,34.7339,34.811,34.705,34.7724,101310.0
2022-10-13 15:00:00,36.09,36.15,35.97,36.13,94334.0,34.7724,34.8302,34.6568,34.811,94334.0
2022-10-13 15:10:00,36.13,36.14,35.99,36.05,133002.0,34.811,34.8206,34.6761,34.7339,133002.0
2022-10-13 15:20:00,36.05,36.06,35.9,35.94,94380.0,34.7339,34.7435,34.5894,34.6279,94380.0
2022-10-13 15:30:00,35.94,36.05,35.84,35.93,153336.0,34.6279,34.7339,34.5316,34.6183,153336.0
2022-10-13 15:40:00,35.92,35.96,35.78,35.95,239356.0,34.6086,34.6472,34.4738,34.6376,239356.0
2022-10-13 15:50:00,35.94,35.95,35.73,35.77,580630.0,34.6279,34.6376,34.4256,34.4641,580630.0
2022-10-14 09:30:00,36.04,36.51,35.54,35.85,252877.0,34.7243,35.1771,34.2425,34.5412,252877.0
2022-10-14 09:40:00,35.88,35.88,35.43,35.43,149478.0,34.5701,34.5701,34.1365,34.1365,149478.0
2022-10-14 09:50:00,35.41,35.81,35.3,35.66,132531.0,34.1173,34.5027,34.0113,34.3581,132531.0
2022-10-14 10:00:00,35.64,35.67,35.29,35.45,115439.0,34.3389,34.3678,34.0016,34.1558,115439.0
2022-10-14 10:10:00,35.44,35.47,34.95,35.06,228329.0,34.1462,34.1751,33.6741,33.78,228329.0
2022-10-14 10:20:00,35.08,35.09,34.73,34.92,197992.0,33.7993,33.8089,33.4621,33.6452,197992.0
2022-10-14 10:30:00,34.93,35.13,34.89,35.11,145947.0,33.6548,33.8475,33.6162,33.8282,145947.0
2022-10-14 10:40:00,35.13,35.15,34.77,34.8,108107.0,33.8475,33.8668,33.5006,33.5295,108107.0
2022-10-14 10:50:00,34.82,35.11,34.78,35.06,114086.0,33.5488,33.8282,33.5103,33.78,114086.0
2022-10-14 11:00:00,35.06,35.3,35.05,35.15,164447.0,33.78,34.0113,33.7704,33.8668,164447.0
2022-10-14 11:10:00,35.16,35.18,34.9,34.92,84423.0,33.8764,33.8957,33.6259,33.6452,84423.0
2022-10-14 11:20:00,34.91,35.05,34.83,35.01,158668.0,33.6355,33.7704,33.5584,33.7319,158668.0
2022-10-14 11:30:00,35.0,35.03,34.88,34.97,131318.0,33.7222,33.7511,33.6066,33.6933,131318.0
2022-10-14 11:40:00,34.97,35.05,34.79,34.81,147647.0,33.6933,33.7704,33.5199,33.5392,147647.0
2022-10-14 11:50:00,34.82,34.85,34.68,34.72,130664.0,33.5488,33.5777,33.4139,33.4525,130664.0
2022-10-14 12:00:00,34.74,34.86,34.68,34.68,128136.0,33.4717,33.5873,33.4139,33.4139,128136.0
2022-10-14 12:10:00,34.69,34.82,34.66,34.78,66279.0,33.4236,33.5488,33.3946,33.5103,66279.0
2022-10-14 12:20:00,34.77,34.99,34.73,34.98,92089.0,33.5006,33.7126,33.4621,33.703,92089.0
2022-10-14 12:30:00,34.98,35.07,34.88,35.0,92667.0,33.703,33.7897,33.6066,33.7222,92667.0
2022-10-14 12:40:00,35.0,35.09,34.88,34.88,93063.0,33.7222,33.8089,33.6066,33.6066,93063.0
2022-10-14 12:50:00,34.88,34.91,34.79,34.79,58903.0,33.6066,33.6355,33.5199,33.5199,58903.0
2022-10-14 13:00:00,34.81,34.88,34.76,34.76,34335.0,33.5392,33.6066,33.491,33.491,34335.0
2022-10-14 13:10:00,34.77,34.81,34.72,34.77,61672.0,33.5006,33.5392,33.4525,33.5006,61672.0
2022-10-14 13:20:00,34.77,34.86,34.69,34.84,57497.0,33.5006,33.5873,33.4236,33.5681,57497.0
2022-10-14 13:30:00,34.84,34.89,34.79,34.85,63170.0,33.5681,33.6162,33.5199,33.5777,63170.0
2022-10-14 13:40:00,34.84,34.91,34.77,34.89,144068.0,33.5681,33.6355,33.5006,33.6162,144068.0
2022-10-14 13:50:00,34.89,35.05,34.86,35.05,76839.0,33.6162,33.7704,33.5873,33.7704,76839.0
2022-10-14 14:00:00,35.04,35.16,34.99,35.07,99156.0,33.7608,33.8764,33.7126,33.7897,99156.0
2022-10-14 14:10:00,35.06,35.08,35.0,35.01,70678.0,33.78,33.7993,33.7222,33.7319,70678.0
2022-10-14 14:20:00,35.01,35.03,34.9,34.98,55617.0,33.7319,33.7511,33.6259,33.703,55617.0
2022-10-14 14:30:00,34.97,35.13,34.97,35.08,48699.0,33.6933,33.8475,33.6933,33.7993,48699.0
2022-10-14 14:40:00,35.08,35.24,35.04,35.23,89249.0,33.7993,33.9535,33.7608,33.9438,89249.0
2022-10-14 14:50:00,35.22,35.34,35.17,35.32,118050.0,33.9342,34.0498,33.886,34.0306,118050.0
2022-10-14 15:00:00,35.32,35.35,35.17,35.27,163963.0,34.0306,34.0595,33.886,33.9824,163963.0
2022-10-14 15:10:00,35.25,35.4,35.24,35.36,121394.0,33.9631,34.1076,33.9535,34.0691,121394.0
2022-10-14 15:20:00,35.35,35.47,35.3,35.45,154767.0,34.0595,34.1751,34.0113,34.1558,154767.0
2022-10-14 15:30:00,35.44,35.5,35.32,35.34,243374.0,34.1462,34.204,34.0306,34.0498,243374.0
2022-10-14 15:40:00,35.34,35.4,35.22,35.3,212501.0,34.0498,34.1076,33.9342,34.0113,212501.0
2022-10-14 15:50:00,35.29,35.34,35.16,35.22,562502.0,34.0016,34.0498,33.8764,33.9342,562502.0
2022-10-17 09:30:00,35.83,36.19,35.61,36.16,244981.0,34.5219,34.8688,34.31,34.8399,244981.0
2022-10-17 09:40:00,36.18,36.31,35.37,35.51,358388.0,34.8592,34.9844,34.0787,34.2136,358388.0
2022-10-17 09:50:00,35.51,35.53,35.18,35.35,314644.0,34.2136,34.2329,33.8957,34.0595,314644.0
2022-10-17 10:00:00,35.35,35.93,35.32,35.74,211695.0,34.0595,34.6183,34.0306,34.4352,211695.0
2022-10-17 10:10:00,35.76,35.99,35.7,35.99,94962.0,34.4545,34.6761,34.3967,34.6761,94962.0
2022-10-17 10:20:00,35.99,36.19,35.96,35.98,110026.0,34.6761,34.8688,34.6472,34.6665,110026.0
2022-10-17 10:30:00,35.99,36.13,35.88,36.12,202004.0,34.6761,34.811,34.5701,34.8013,202004.0
2022-10-17 10:40:00,36.13,36.13,35.93,35.98,107474.0,34.811,34.811,34.6183,34.6665,107474.0
2022-10-17 10:50:00,35.99,35.99,35.78,35.87,130852.0,34.6761,34.6761,34.4738,34.5605,130852.0
2022-10-17 11:00:00,35.88,36.03,35.85,35.86,139226.0,34.5701,34.7146,34.5412,34.5508,139226.0
2022-10-17 11:10:00,35.86,36.06,35.85,35.87,60526.0,34.5508,34.7435,34.5412,34.5605,60526.0
2022-10-17 11:20:00,35.87,36.1,35.87,36.07,68202.0,34.5605,34.7821,34.5605,34.7532,68202.0
2022-10-17 11:30:00,36.07,36.18,36.06,36.18,119776.0,34.7532,34.8592,34.7435,34.8592,119776.0
2022-10-17 11:40:00,36.18,36.26,36.16,36.23,103013.0,34.8592,34.9362,34.8399,34.9073,103013.0
2022-10-17 11:50:00,36.23,36.25,36.1,36.18,82188.0,34.9073,34.9266,34.7821,34.8592,82188.0
2022-10-17 12:00:00,36.18,36.23,36.08,36.23,176838.0,34.8592,34.9073,34.7628,34.9073,176838.0
2022-10-17 12:10:00,36.23,36.24,36.07,36.1,80629.0,34.9073,34.917,34.7532,34.7821,80629.0
2022-10-17 12:20:00,36.11,36.25,36.06,36.22,57221.0,34.7917,34.9266,34.7435,34.8977,57221.0
2022-10-17 12:30:00,36.22,36.27,36.18,36.24,63451.0,34.8977,34.9459,34.8592,34.917,63451.0
2022-10-17 12:40:00,36.23,36.25,36.11,36.2,53035.0,34.9073,34.9266,34.7917,34.8784,53035.0
2022-10-17 12:50:00,36.2,36.29,36.13,36.16,77496.0,34.8784,34.9651,34.811,34.8399,77496.0
2022-10-17 13:00:00,36.15,36.16,36.04,36.08,39412.0,34.8302,34.8399,34.7243,34.7628,39412.0
2022-10-17 13:10:00,36.07,36.13,36.0,36.04,53233.0,34.7532,34.811,34.6857,34.7243,53233.0
2022-10-17 13:20:00,36.02,36.17,36.01,36.1,50078.0,34.705,34.8495,34.6954,34.7821,50078.0
2022-10-17 13:30:00,36.11,36.15,36.04,36.1,38906.0,34.7917,34.8302,34.7243,34.7821,38906.0
2022-10-17 13:40:00,36.12,36.25,36.1,36.22,32960.0,34.8013,34.9266,34.7821,34.8977,32960.0
2022-10-17 13:50:00,36.22,36.23,36.14,36.14,40861.0,34.8977,34.9073,34.8206,34.8206,40861.0
2022-10-17 14:00:00,36.14,36.15,36.01,36.03,80100.0,34.8206,34.8302,34.6954,34.7146,80100.0
2022-10-17 14:10:00,36.03,36.08,35.99,36.06,73290.0,34.7146,34.7628,34.6761,34.7435,73290.0
2022-10-17 14:20:00,36.08,36.08,35.91,35.98,173509.0,34.7628,34.7628,34.599,34.6665,173509.0
2022-10-17 14:30:00,35.98,35.98,35.84,35.98,79567.0,34.6665,34.6665,34.5316,34.6665,79567.0
2022-10-17 14:40:00,35.97,36.03,35.96,36.01,73209.0,34.6568,34.7146,34.6472,34.6954,73209.0
2022-10-17 14:50:00,36.0,36.0,35.84,35.88,67368.0,34.6857,34.6857,34.5316,34.5701,67368.0
2022-10-17 15:00:00,35.88,35.88,35.68,35.72,132192.0,34.5701,34.5701,34.3774,34.4159,132192.0
2022-10-17 15:10:00,35.7,35.82,35.68,35.81,163019.0,34.3967,34.5123,34.3774,34.5027,163019.0
2022-10-17 15:20:00,35.81,35.82,35.74,35.78,87199.0,34.5027,34.5123,34.4352,34.4738,87199.0
2022-10-17 15:30:00,35.79,35.8,35.73,35.76,95512.0,34.4834,34.493,34.4256,34.4545,95512.0
2022-10-17 15:40:00,35.76,35.88,35.71,35.82,125300.0,34.4545,34.5701,34.4063,34.5123,125300.0
2022-10-17 15:50:00,35.82,35.88,35.63,35.71,497651.0,34.5123,34.5701,34.3292,34.4063,497651.0
2022-10-18 09:30:00,36.55,37.06,36.45,37.01,313937.0,35.2156,35.707,35.1193,35.6589,313937.0
2022-10-18 09:40:00,37.03,37.11,36.81,36.93,231483.0,35.6781,35.7552,35.4662,35.5818,231483.0
2022-10-18 09:50:00,36.9,37.13,36.65,36.66,141679.0,35.5529,35.7745,35.312,35.3216,141679.0
2022-10-18 10:00:00,36.67,36.83,36.57,36.72,119209.0,35.3313,35.4854,35.2349,35.3794,119209.0
2022-10-18 10:10:00,36.72,36.78,36.51,36.7,128766.0,35.3794,35.4372,35.1771,35.3602,128766.0
2022-10-18 10:20:00,36.67,36.73,36.51,36.51,134738.0,35.3313,35.3891,35.1771,35.1771,134738.0
2022-10-18 10:30:00,36.51,36.58,36.43,36.47,79492.0,35.1771,35.2446,35.1,35.1386,79492.0
2022-10-18 10:40:00,36.49,36.69,36.47,36.68,69443.0,35.1578,35.3505,35.1386,35.3409,69443.0
2022-10-18 10:50:00,36.67,36.68,36.47,36.47,58967.0,35.3313,35.3409,35.1386,35.1386,58967.0
2022-10-18 11:00:00,36.48,36.66,36.42,36.53,65681.0,35.1482,35.3216,35.0904,35.1964,65681.0
2022-10-18 11:10:00,36.54,36.59,36.31,36.31,72330.0,35.206,35.2542,34.9844,34.9844,72330.0
2022-10-18 11:20:00,36.32,36.33,36.06,36.13,143866.0,34.994,35.0037,34.7435,34.811,143866.0
2022-10-18 11:30:00,36.12,36.14,36.0,36.08,82893.0,34.8013,34.8206,34.6857,34.7628,82893.0
2022-10-18 11:40:00,36.09,36.22,36.04,36.17,102774.0,34.7724,34.8977,34.7243,34.8495,102774.0
2022-10-18 11:50:00,36.16,36.29,36.11,36.24,70309.0,34.8399,34.9651,34.7917,34.917,70309.0
2022-10-18 12:00:00,36.23,36.29,36.15,36.26,55951.0,34.9073,34.9651,34.8302,34.9362,55951.0
2022-10-18 12:10:00,36.26,36.47,36.26,36.43,70753.0,34.9362,35.1386,34.9362,35.1,70753.0
2022-10-18 12:20:00,36.41,36.44,36.29,36.34,76517.0,35.0808,35.1097,34.9651,35.0133,76517.0
2022-10-18 12:30:00,36.35,36.5,36.32,36.46,75568.0,35.0229,35.1675,34.994,35.1289,75568.0
2022-10-18 12:40:00,36.45,36.56,36.23,36.23,607960.0,35.1193,35.2253,34.9073,34.9073,607960.0
2022-10-18 12:50:00,36.24,36.31,36.12,36.14,168109.0,34.917,34.9844,34.8013,34.8206,168109.0
2022-10-18 13:00:00,36.15,36.16,35.97,36.03,124262.0,34.8302,34.8399,34.6568,34.7146,124262.0
2022-10-18 13:10:00,36.04,36.19,36.04,36.16,123378.0,34.7243,34.8688,34.7243,34.8399,123378.0
2022-10-18 13:20:00,36.16,36.27,36.14,36.24,62772.0,34.8399,34.9459,34.8206,34.917,62772.0
2022-10-18 13:30:00,36.23,36.3,36.22,36.23,58887.0,34.9073,34.9748,34.8977,34.9073,58887.0
2022-10-18 13:40:00,36.23,36.26,36.12,36.21,75363.0,34.9073,34.9362,34.8013,34.8881,75363.0
2022-10-18 13:50:00,36.23,36.33,36.22,36.25,63836.0,34.9073,35.0037,34.8977,34.9266,63836.0
2022-10-18 14:00:00,36.25,36.26,36.12,36.2,78490.0,34.9266,34.9362,34.8013,34.8784,78490.0
2022-10-18 14:10:00,36.2,36.25,36.17,36.18,35065.0,34.8784,34.9266,34.8495,34.8592,35065.0
2022-10-18 14:20:00,36.17,36.27,36.13,36.26,65566.0,34.8495,34.9459,34.811,34.9362,65566.0
2022-10-18 14:30:00,36.26,36.28,36.01,36.03,72851.0,34.9362,34.9555,34.6954,34.7146,72851.0
2022-10-18 14:40:00,36.03,36.04,35.76,35.82,134176.0,34.7146,34.7243,34.4545,34.5123,134176.0
2022-10-18 14:50:00,35.82,35.9,35.75,35.89,145625.0,34.5123,34.5894,34.4449,34.5797,145625.0
2022-10-18 15:00:00,35.89,36.0,35.79,35.93,119445.0,34.5797,34.6857,34.4834,34.6183,119445.0
2022-10-18 15:10:00,35.94,35.98,35.81,35.88,64550.0,34.6279,34.6665,34.5027,34.5701,64550.0
2022-10-18 15:20:00,35.88,35.97,35.83,35.94,68863.0,34.5701,34.6568,34.5219,34.6279,68863.0
2022-10-18 15:30:00,35.94,36.02,35.84,35.87,137823.0,34.6279,34.705,34.5316,34.5605,137823.0
2022-10-18 15:40:00,35.87,35.91,35.82,35.87,152465.0,34.5605,34.599,34.5123,34.5605,152465.0
2022-10-18 15:50:00,35.87,35.93,35.75,35.86,346251.0,34.5605,34.6183,34.4449,34.5508,346251.0
2022-10-19 09:30:00,34.72,36.01,34.7,35.91,356035.0,33.4525,34.6954,33.4332,34.599,356035.0
2022-10-19 09:40:00,35.87,35.9,35.37,35.37,202053.0,34.5605,34.5894,34.0787,34.0787,202053.0
2022-10-19 09:50:00,35.39,35.72,35.26,35.31,205887.0,34.098,34.4159,33.9727,34.0209,205887.0
2022-10-19 10:00:00,35.33,35.88,35.2,35.79,234254.0,34.0402,34.5701,33.9149,34.4834,234254.0
2022-10-19 10:10:00,35.79,35.94,35.59,35.78,175770.0,34.4834,34.6279,34.2907,34.4738,175770.0
2022-10-19 10:20:00,35.77,36.06,35.73,35.97,176889.0,34.4641,34.7435,34.4256,34.6568,176889.0
2022-10-19 10:30:00,35.98,36.08,35.68,35.85,260755.0,34.6665,34.7628,34.3774,34.5412,260755.0
2022-10-19 10:40:00,35.86,35.93,35.64,35.81,150266.0,34.5508,34.6183,34.3389,34.5027,150266.0
2022-10-19 10:50:00,35.81,35.86,35.62,35.69,132178.0,34.5027,34.5508,34.3196,34.387,132178.0
2022-10-19 11:00:00,35.69,36.0,35.65,35.95,130812.0,34.387,34.6857,34.3485,34.6376,130812.0
2022-10-19 11:10:00,35.95,36.04,35.9,36.0,91813.0,34.6376,34.7243,34.5894,34.6857,91813.0
2022-10-19 11:20:00,35.99,36.11,35.96,36.05,150793.0,34.6761,34.7917,34.6472,34.7339,150793.0
2022-10-19 11:30:00,36.05,36.15,35.92,36.04,168849.0,34.7339,34.8302,34.6086,34.7243,168849.0
2022-10-19 11:40:00,36.04,36.15,36.01,36.12,142884.0,34.7243,34.8302,34.6954,34.8013,142884.0
2022-10-19 11:50:00,36.12,36.19,35.96,35.98,187616.0,34.8013,34.8688,34.6472,34.6665,187616.0
2022-10-19 12:00:00,35.98,36.0,35.81,35.89,211003.0,34.6665,34.6857,34.5027,34.5797,211003.0
2022-10-19 12:10:00,35.88,35.91,35.79,35.87,92919.0,34.5701,34.599,34.4834,34.5605,92919.0
2022-10-19 12:20:00,35.87,35.91,35.78,35.84,136158.0,34.5605,34.599,34.4738,34.5316,136158.0
2022-10-19 12:30:00,35.82,35.92,35.81,35.82,57279.0,34.5123,34.6086,34.5027,34.5123,57279.0
2022-10-19 12:40:00,35.82,35.84,35.73,35.83,76876.0,34.5123,34.5316,34.4256,34.5219,76876.0
2022-10-19 12:50:00,35.83,35.9,35.78,35.81,57204.0,34.5219,34.5894,34.4738,34.5027,57204.0
2022-10-19 13:00:00,35.81,35.83,35.47,35.54,198063.0,34.5027,34.5219,34.1751,34.2425,198063.0
2022-10-19 13:10:00,35.54,35.58,35.45,35.5,92392.0,34.2425,34.2811,34.1558,34.204,92392.0
2022-10-19 13:20:00,35.49,35.68,35.49,35.56,124502.0,34.1943,34.3774,34.1943,34.2618,124502.0
2022-10-19 13:30:00,35.56,35.59,35.48,35.51,78530.0,34.2618,34.2907,34.1847,34.2136,78530.0
2022-10-19 13:40:00,35.51,35.52,35.37,35.46,288890.0,34.2136,34.2232,34.0787,34.1654,288890.0
2022-10-19 13:50:00,35.47,35.66,35.46,35.55,258965.0,34.1751,34.3581,34.1654,34.2522,258965.0
2022-10-19 14:00:00,35.55,35.8,35.54,35.79,134254.0,34.2522,34.493,34.2425,34.4834,134254.0
2022-10-19 14:10:00,35.78,35.79,35.71,35.75,127328.0,34.4738,34.4834,34.4063,34.4449,127328.0
2022-10-19 14:20:00,35.75,35.79,35.7,35.76,157056.0,34.4449,34.4834,34.3967,34.4545,157056.0
2022-10-19 14:30:00,35.76,35.79,35.69,35.78,92856.0,34.4545,34.4834,34.387,34.4738,92856.0
2022-10-19 14:40:00,35.77,35.78,35.55,35.56,130307.0,34.4641,34.4738,34.2522,34.2618,130307.0
2022-10-19 14:50:00,35.57,35.63,35.52,35.58,138998.0,34.2714,34.3292,34.2232,34.2811,138998.0
2022-10-19 15:00:00,35.58,35.59,35.45,35.52,196877.0,34.2811,34.2907,34.1558,34.2232,196877.0
2022-10-19 15:10:00,35.52,35.61,35.48,35.54,169357.0,34.2232,34.31,34.1847,34.2425,169357.0
2022-10-19 15:20:00,35.54,35.54,35.4,35.42,251022.0,34.2425,34.2425,34.1076,34.1269,251022.0
2022-10-19 15:30:00,35.43,35.55,35.32,35.33,325476.0,34.1365,34.2522,34.0306,34.0402,325476.0
2022-10-19 15:40:00,35.33,35.42,35.27,35.38,451124.0,34.0402,34.1269,33.9824,34.0884,451124.0
2022-10-19 15:50:00,35.37,35.6,35.32,35.57,815562.0,34.0787,34.3003,34.0306,34.2714,815562.0
2022-10-20 09:30:00,36.54,37.97,36.41,36.64,1228593.0,35.206,36.5838,35.0808,35.3024,1228593.0
2022-10-20 09:40:00,36.61,37.35,36.1,37.07,634862.0,35.2735,35.9864,34.7821,35.7167,634862.0
2022-10-20 09:50:00,37.08,37.54,36.94,37.42,385712.0,35.7263,36.1695,35.5914,36.0539,385712.0
2022-10-20 10:00:00,37.42,37.96,37.2,37.82,359452.0,36.0539,36.5742,35.8419,36.4393,359452.0
2022-10-20 10:10:00,37.82,38.23,37.82,38.11,373178.0,36.4393,36.8343,36.4393,36.7187,373178.0
2022-10-20 10:20:00,38.11,38.22,37.78,37.97,289281.0,36.7187,36.8247,36.4007,36.5838,289281.0
2022-10-20 10:30:00,37.99,38.0,37.69,37.76,355615.0,36.6031,36.6127,36.314,36.3815,355615.0
2022-10-20 10:40:00,37.76,38.07,37.62,37.97,278313.0,36.3815,36.6802,36.2466,36.5838,278313.0
2022-10-20 10:50:00,37.97,38.26,37.97,38.18,225034.0,36.5838,36.8632,36.5838,36.7861,225034.0
2022-10-20 11:00:00,38.19,38.2,37.98,37.99,241553.0,36.7958,36.8054,36.5934,36.6031,241553.0
2022-10-20 11:10:00,38.0,38.35,37.99,38.23,164783.0,36.6127,36.9499,36.6031,36.8343,164783.0
2022-10-20 11:20:00,38.24,38.33,38.02,38.07,212610.0,36.8439,36.9307,36.632,36.6802,212610.0
2022-10-20 11:30:00,38.07,38.51,37.99,38.47,234316.0,36.6802,37.1041,36.6031,37.0656,234316.0
2022-10-20 11:40:00,38.47,38.78,38.46,38.59,135836.0,37.0656,37.3642,37.0559,37.1812,135836.0
2022-10-20 11:50:00,38.59,38.7,38.34,38.37,136179.0,37.1812,37.2872,36.9403,36.9692,136179.0
2022-10-20 12:00:00,38.35,38.4,38.06,38.11,287151.0,36.9499,36.9981,36.6705,36.7187,287151.0
2022-10-20 12:10:00,38.11,38.2,37.94,38.1,122705.0,36.7187,36.8054,36.5549,36.7091,122705.0
2022-10-20 12:20:00,38.1,38.11,37.81,37.84,183149.0,36.7091,36.7187,36.4296,36.4586,183149.0
2022-10-20 12:30:00,37.83,37.98,37.75,37.85,176027.0,36.4489,36.5934,36.3718,36.4682,176027.0
2022-10-20 12:40:00,37.84,38.05,37.6,37.65,176166.0,36.4586,36.6609,36.2273,36.2755,176166.0
2022-10-20 12:50:00,37.66,37.8,37.55,37.8,176629.0,36.2851,36.42,36.1791,36.42,176629.0
2022-10-20 13:00:00,37.81,37.88,37.48,37.52,147700.0,36.4296,36.4971,36.1117,36.1502,147700.0
2022-10-20 13:10:00,37.52,37.71,37.49,37.57,99475.0,36.1502,36.3333,36.1213,36.1984,99475.0
2022-10-20 13:20:00,37.57,37.7,37.48,37.64,86873.0,36.1984,36.3237,36.1117,36.2659,86873.0
2022-10-20 13:30:00,37.64,37.94,37.62,37.85,170326.0,36.2659,36.5549,36.2466,36.4682,170326.0
2022-10-20 13:40:00,37.85,37.9,37.68,37.76,105608.0,36.4682,36.5164,36.3044,36.3815,105608.0
2022-10-20 13:50:00,37.74,37.96,37.65,37.9,144966.0,36.3622,36.5742,36.2755,36.5164,144966.0
2022-10-20 14:00:00,37.9,37.96,37.83,37.89,95082.0,36.5164,36.5742,36.4489,36.5067,95082.0
2022-10-20 14:10:00,37.89,37.91,37.68,37.71,76374.0,36.5067,36.526,36.3044,36.3333,76374.0
2022-10-20 14:20:00,37.68,37.7,37.49,37.58,144582.0,36.3044,36.3237,36.1213,36.208,144582.0
2022-10-20 14:30:00,37.59,37.59,37.31,37.38,165464.0,36.2177,36.2177,35.9479,36.0153,165464.0
2022-10-20 14:40:00,37.4,37.43,37.24,37.3,231067.0,36.0346,36.0635,35.8805,35.9383,231067.0
2022-10-20 14:50:00,37.3,37.39,37.25,37.29,129074.0,35.9383,36.025,35.8901,35.9286,129074.0
2022-10-20 15:00:00,37.3,37.48,37.25,37.35,194983.0,35.9383,36.1117,35.8901,35.9864,194983.0
2022-10-20 15:10:00,37.34,37.37,37.19,37.26,150613.0,35.9768,36.0057,35.8323,35.8997,150613.0
2022-10-20 15:20:00,37.26,37.55,37.17,37.53,216955.0,35.8997,36.1791,35.813,36.1599,216955.0
2022-10-20 15:30:00,37.53,37.55,37.3,37.31,285472.0,36.1599,36.1791,35.9383,35.9479,285472.0
2022-10-20 15:40:00,37.31,37.51,37.29,37.5,255352.0,35.9479,36.1406,35.9286,36.131,255352.0
2022-10-20 15:50:00,37.5,37.63,37.48,37.57,593993.0,36.131,36.2562,36.1117,36.1984,593993.0
2022-10-21 09:30:00,37.93,38.26,37.63,37.86,390818.0,36.5453,36.8632,36.2562,36.4778,390818.0
2022-10-21 09:40:00,37.86,38.1,37.62,37.73,173308.0,36.4778,36.7091,36.2466,36.3526,173308.0
2022-10-21 09:50:00,37.75,37.82,37.53,37.7,91815.0,36.3718,36.4393,36.1599,36.3237,91815.0
2022-10-21 10:00:00,37.7,38.54,37.7,38.42,347928.0,36.3237,37.133,36.3237,37.0174,347928.0
2022-10-21 10:10:00,38.43,38.55,38.22,38.28,158933.0,37.027,37.1426,36.8247,36.8825,158933.0
2022-10-21 10:20:00,38.29,38.31,37.85,37.88,63329.0,36.8921,36.9114,36.4682,36.4971,63329.0
2022-10-21 10:30:00,37.88,37.97,37.52,37.59,170289.0,36.4971,36.5838,36.1502,36.2177,170289.0
2022-10-21 10:40:00,37.64,37.94,37.59,37.94,107917.0,36.2659,36.5549,36.2177,36.5549,107917.0
2022-10-21 10:50:00,37.95,38.06,37.71,37.78,86066.0,36.5645,36.6705,36.3333,36.4007,86066.0
2022-10-21 11:00:00,37.79,37.93,37.68,37.88,58381.0,36.4104,36.5453,36.3044,36.4971,58381.0
2022-10-21 11:10:00,37.89,38.14,37.89,38.06,111668.0,36.5067,36.7476,36.5067,36.6705,111668.0
2022-10-21 11:20:00,38.05,38.26,37.98,38.11,174779.0,36.6609,36.8632,36.5934,36.7187,174779.0
2022-10-21 11:30:00,38.11,38.26,37.92,37.92,79954.0,36.7187,36.8632,36.5356,36.5356,79954.0
2022-10-21 11:40:00,37.94,38.15,37.92,38.01,90277.0,36.5549,36.7572,36.5356,36.6223,90277.0
2022-10-21 11:50:00,38.01,38.04,37.81,38.01,53571.0,36.6223,36.6512,36.4296,36.6223,53571.0
2022-10-21 12:00:00,38.04,38.12,38.0,38.06,88275.0,36.6512,36.7283,36.6127,36.6705,88275.0
2022-10-21 12:10:00,38.06,38.13,37.96,38.0,44584.0,36.6705,36.738,36.5742,36.6127,44584.0
2022-10-21 12:20:00,37.99,38.08,37.94,37.95,34630.0,36.6031,36.6898,36.5549,36.5645,34630.0
2022-10-21 12:30:00,37.94,38.05,37.89,37.89,71362.0,36.5549,36.6609,36.5067,36.5067,71362.0
2022-10-21 12:40:00,37.9,38.06,37.9,38.04,32427.0,36.5164,36.6705,36.5164,36.6512,32427.0
2022-10-21 12:50:00,38.05,38.21,38.05,38.17,100493.0,36.6609,36.815,36.6609,36.7765,100493.0
2022-10-21 13:00:00,38.17,38.36,38.17,38.31,91663.0,36.7765,36.9596,36.7765,36.9114,91663.0
2022-10-21 13:10:00,38.31,38.37,38.28,38.31,68082.0,36.9114,36.9692,36.8825,36.9114,68082.0
2022-10-21 13:20:00,38.31,38.38,38.22,38.36,80460.0,36.9114,36.9788,36.8247,36.9596,80460.0
2022-10-21 13:30:00,38.34,38.44,38.33,38.43,50772.0,36.9403,37.0366,36.9307,37.027,50772.0
2022-10-21 13:40:00,38.44,38.65,38.42,38.64,139166.0,37.0366,37.239,37.0174,37.2293,139166.0
2022-10-21 13:50:00,38.64,38.78,38.63,38.77,154208.0,37.2293,37.3642,37.2197,37.3546,154208.0
2022-10-21 14:00:00,38.77,38.88,38.75,38.85,84586.0,37.3546,37.4606,37.3353,37.4317,84586.0
2022-10-21 14:10:00,38.86,38.87,38.76,38.8,143208.0,37.4413,37.4509,37.345,37.3835,143208.0
2022-10-21 14:20:00,38.8,38.99,38.8,38.98,200437.0,37.3835,37.5666,37.3835,37.5569,200437.0
2022-10-21 14:30:00,38.98,39.06,38.98,39.04,98549.0,37.5569,37.634,37.5569,37.6147,98549.0
2022-10-21 14:40:00,39.04,39.17,39.03,39.16,122930.0,37.6147,37.74,37.6051,37.7304,122930.0
2022-10-21 14:50:00,39.16,39.28,38.98,38.98,648170.0,37.7304,37.846,37.5569,37.5569,648170.0
2022-10-21 15:00:00,38.97,39.08,38.92,38.95,157271.0,37.5473,37.6533,37.4991,37.528,157271.0
2022-10-21 15:10:00,38.96,39.01,38.89,38.98,109304.0,37.5377,37.5858,37.4702,37.5569,109304.0
2022-10-21 15:20:00,38.98,38.98,38.88,38.91,76117.0,37.5569,37.5569,37.4606,37.4895,76117.0
2022-10-21 15:30:00,38.91,39.08,38.89,39.06,268280.0,37.4895,37.6533,37.4702,37.634,268280.0
2022-10-21 15:40:00,39.07,39.14,39.05,39.05,237829.0,37.6436,37.7111,37.6244,37.6244,237829.0
2022-10-21 15:50:00,39.06,39.13,39.0,39.06,538262.0,37.634,37.7015,37.5762,37.634,538262.0
2022-10-24 09:30:00,36.9,37.27,36.17,36.34,819208.0,35.5529,35.9094,34.8495,35.0133,819208.0
2022-10-24 09:40:00,36.36,36.4,35.71,35.74,474986.0,35.0326,35.0711,34.4063,34.4352,474986.0
2022-10-24 09:50:00,35.75,35.81,35.28,35.28,370766.0,34.4449,34.5027,33.992,33.992,370766.0
2022-10-24 10:00:00,35.28,35.31,34.83,34.86,561909.0,33.992,34.0209,33.5584,33.5873,561909.0
2022-10-24 10:10:00,34.85,35.11,34.51,34.58,390710.0,33.5777,33.8282,33.2501,33.3176,390710.0
2022-10-24 10:20:00,34.57,34.62,34.05,34.09,440957.0,33.3079,33.3561,32.8069,32.8455,440957.0
2022-10-24 10:30:00,34.08,34.5,34.01,34.06,438690.0,32.8358,33.2405,32.7684,32.8165,438690.0
2022-10-24 10:40:00,34.06,34.14,33.47,33.51,668633.0,32.8165,32.8936,32.2481,32.2866,668633.0
2022-10-24 10:50:00,33.52,33.88,33.38,33.43,449321.0,32.2963,32.6431,32.1614,32.2095,449321.0
2022-10-24 11:00:00,33.42,33.81,33.41,33.8,448554.0,32.1999,32.5757,32.1903,32.566,448554.0
2022-10-24 11:10:00,33.8,34.02,33.63,33.7,404799.0,32.566,32.778,32.4022,32.4697,404799.0
2022-10-24 11:20:00,33.7,34.08,33.7,34.08,506825.0,32.4697,32.8358,32.4697,32.8358,506825.0
2022-10-24 11:30:00,34.07,34.12,33.83,34.01,408614.0,32.8262,32.8744,32.5949,32.7684,408614.0
2022-10-24 11:40:00,33.99,34.3,33.97,34.3,373736.0,32.7491,33.0478,32.7298,33.0478,373736.0
2022-10-24 11:50:00,34.28,34.62,34.25,34.51,316579.0,33.0285,33.3561,32.9996,33.2501,316579.0
2022-10-24 12:00:00,34.51,34.51,34.25,34.29,262165.0,33.2501,33.2501,32.9996,33.0382,262165.0
2022-10-24 12:10:00,34.29,34.29,34.1,34.27,245590.0,33.0382,33.0382,32.8551,33.0189,245590.0
2022-10-24 12:20:00,34.27,34.27,34.03,34.08,331743.0,33.0189,33.0189,32.7876,32.8358,331743.0
2022-10-24 12:30:00,34.07,34.1,34.0,34.05,221091.0,32.8262,32.8551,32.7587,32.8069,221091.0
2022-10-24 12:40:00,34.06,34.19,34.0,34.16,429971.0,32.8165,32.9418,32.7587,32.9129,429971.0
2022-10-24 12:50:00,34.17,34.21,33.94,33.97,225656.0,32.9225,32.9611,32.7009,32.7298,225656.0
2022-10-24 13:00:00,33.96,34.03,33.83,34.01,204237.0,32.7202,32.7876,32.5949,32.7684,204237.0
2022-10-24 13:10:00,34.0,34.02,33.89,33.93,136901.0,32.7587,32.778,32.6528,32.6913,136901.0
2022-10-24 13:20:00,33.93,33.99,33.84,33.93,160174.0,32.6913,32.7491,32.6046,32.6913,160174.0
2022-10-24 13:30:00,33.93,33.96,33.86,33.95,110853.0,32.6913,32.7202,32.6239,32.7106,110853.0
2022-10-24 13:40:00,33.95,34.17,33.94,34.13,113189.0,32.7106,32.9225,32.7009,32.884,113189.0
2022-10-24 13:50:00,34.13,34.26,34.06,34.2,160280.0,32.884,33.0092,32.8165,32.9514,160280.0
2022-10-24 14:00:00,34.19,34.43,34.15,34.42,146796.0,32.9418,33.173,32.9033,33.1634,146796.0
2022-10-24 14:10:00,34.43,34.55,34.38,34.39,227310.0,33.173,33.2887,33.1249,33.1345,227310.0
2022-10-24 14:20:00,34.38,34.51,34.34,34.47,205739.0,33.1249,33.2501,33.0863,33.2116,205739.0
2022-10-24 14:30:00,34.46,34.53,34.45,34.53,131197.0,33.2019,33.2694,33.1923,33.2694,131197.0
2022-10-24 14:40:00,34.52,34.66,34.49,34.63,143872.0,33.2598,33.3946,33.2309,33.3657,143872.0
2022-10-24 14:50:00,34.63,34.63,34.53,34.61,179294.0,33.3657,33.3657,33.2694,33.3465,179294.0
2022-10-24 15:00:00,34.61,34.85,34.59,34.8,251133.0,33.3465,33.5777,33.3272,33.5295,251133.0
2022-10-24 15:10:00,34.8,34.96,34.75,34.91,196430.0,33.5295,33.6837,33.4814,33.6355,196430.0
2022-10-24 15:20:00,34.92,34.97,34.86,34.91,191696.0,33.6452,33.6933,33.5873,33.6355,191696.0
2022-10-24 15:30:00,34.9,34.97,34.89,34.95,275447.0,33.6259,33.6933,33.6162,33.6741,275447.0
2022-10-24 15:40:00,34.95,34.95,34.81,34.87,345124.0,33.6741,33.6741,33.5392,33.597,345124.0
2022-10-24 15:50:00,34.87,35.07,34.86,35.05,1249325.0,33.597,33.7897,33.5873,33.7704,1249325.0
2022-10-25 09:30:00,35.23,36.1,35.21,35.72,574613.0,33.9438,34.7821,33.9246,34.4159,574613.0
2022-10-25 09:40:00,35.73,36.3,35.58,36.29,542330.0,34.4256,34.9748,34.2811,34.9651,542330.0
2022-10-25 09:50:00,36.33,36.4,35.82,35.84,319299.0,35.0037,35.0711,34.5123,34.5316,319299.0
2022-10-25 10:00:00,35.85,35.89,35.0,35.02,413394.0,34.5412,34.5797,33.7222,33.7415,413394.0
2022-10-25 10:10:00,35.01,35.09,34.71,35.0,316596.0,33.7319,33.8089,33.4428,33.7222,316596.0
2022-10-25 10:20:00,35.01,35.06,34.55,34.6,219110.0,33.7319,33.78,33.2887,33.3368,219110.0
2022-10-25 10:30:00,34.61,34.63,34.26,34.3,431553.0,33.3465,33.3657,33.0092,33.0478,431553.0
2022-10-25 10:40:00,34.3,34.59,34.25,34.38,358981.0,33.0478,33.3272,32.9996,33.1249,358981.0
2022-10-25 10:50:00,34.37,34.51,34.36,34.39,172384.0,33.1152,33.2501,33.1056,33.1345,172384.0
2022-10-25 11:00:00,34.39,34.62,34.35,34.61,193673.0,33.1345,33.3561,33.096,33.3465,193673.0
2022-10-25 11:10:00,34.61,34.74,34.54,34.74,194824.0,33.3465,33.4717,33.279,33.4717,194824.0
2022-10-25 11:20:00,34.74,34.94,34.73,34.81,234972.0,33.4717,33.6644,33.4621,33.5392,234972.0
2022-10-25 11:30:00,34.81,35.04,34.79,34.98,148135.0,33.5392,33.7608,33.5199,33.703,148135.0
2022-10-25 11:40:00,34.96,34.97,34.66,34.69,138165.0,33.6837,33.6933,33.3946,33.4236,138165.0
2022-10-25 11:50:00,34.68,34.77,34.68,34.73,107514.0,33.4139,33.5006,33.4139,33.4621,107514.0
2022-10-25 12:00:00,34.74,34.96,34.74,34.95,112573.0,33.4717,33.6837,33.4717,33.6741,112573.0
2022-10-25 12:10:00,34.95,35.22,34.95,35.22,199342.0,33.6741,33.9342,33.6741,33.9342,199342.0
2022-10-25 12:20:00,35.22,35.26,35.09,35.09,232951.0,33.9342,33.9727,33.8089,33.8089,232951.0
2022-10-25 12:30:00,35.09,35.09,34.99,35.05,115015.0,33.8089,33.8089,33.7126,33.7704,115015.0
2022-10-25 12:40:00,35.05,35.11,34.85,34.89,190337.0,33.7704,33.8282,33.5777,33.6162,190337.0
2022-10-25 12:50:00,34.89,34.92,34.75,34.83,69040.0,33.6162,33.6452,33.4814,33.5584,69040.0
2022-10-25 13:00:00,34.82,35.0,34.81,34.93,92951.0,33.5488,33.7222,33.5392,33.6548,92951.0
2022-10-25 13:10:00,34.92,34.93,34.69,34.81,111574.0,33.6452,33.6548,33.4236,33.5392,111574.0
2022-10-25 13:20:00,34.81,34.82,34.71,34.71,82826.0,33.5392,33.5488,33.4428,33.4428,82826.0
2022-10-25 13:30:00,34.72,34.85,34.71,34.79,78185.0,33.4525,33.5777,33.4428,33.5199,78185.0
2022-10-25 13:40:00,34.79,34.91,34.78,34.87,63963.0,33.5199,33.6355,33.5103,33.597,63963.0
2022-10-25 13:50:00,34.87,34.94,34.84,34.94,63109.0,33.597,33.6644,33.5681,33.6644,63109.0
2022-10-25 14:00:00,34.93,35.05,34.92,35.02,62638.0,33.6548,33.7704,33.6452,33.7415,62638.0
2022-10-25 14:10:00,35.03,35.06,35.0,35.05,82423.0,33.7511,33.78,33.7222,33.7704,82423.0
2022-10-25 14:20:00,35.05,35.06,34.99,35.03,57219.0,33.7704,33.78,33.7126,33.7511,57219.0
2022-10-25 14:30:00,35.03,35.08,35.01,35.04,101119.0,33.7511,33.7993,33.7319,33.7608,101119.0
2022-10-25 14:40:00,35.05,35.05,34.83,34.88,189527.0,33.7704,33.7704,33.5584,33.6066,189527.0
2022-10-25 14:50:00,34.88,34.88,34.71,34.71,156041.0,33.6066,33.6066,33.4428,33.4428,156041.0
2022-10-25 15:00:00,34.7,34.78,34.69,34.7,162286.0,33.4332,33.5103,33.4236,33.4332,162286.0
2022-10-25 15:10:00,34.7,34.7,34.6,34.63,161971.0,33.4332,33.4332,33.3368,33.3657,161971.0
2022-10-25 15:20:00,34.63,34.71,34.62,34.69,227305.0,33.3657,33.4428,33.3561,33.4236,227305.0
2022-10-25 15:30:00,34.7,34.77,34.67,34.75,202260.0,33.4332,33.5006,33.4043,33.4814,202260.0
2022-10-25 15:40:00,34.75,34.8,34.68,34.8,249757.0,33.4814,33.5295,33.4139,33.5295,249757.0
2022-10-25 15:50:00,34.8,34.91,34.68,34.77,833745.0,33.5295,33.6355,33.4139,33.5006,833745.0
2022-10-26 09:30:00,34.77,35.31,34.3,35.29,529538.0,33.5006,34.0209,33.0478,34.0016,529538.0
2022-10-26 09:40:00,35.3,35.39,34.93,35.04,366611.0,34.0113,34.098,33.6548,33.7608,366611.0
2022-10-26 09:50:00,35.07,35.25,34.97,35.03,231690.0,33.7897,33.9631,33.6933,33.7511,231690.0
2022-10-26 10:00:00,35.02,35.31,34.98,35.02,186725.0,33.7415,34.0209,33.703,33.7415,186725.0
2022-10-26 10:10:00,35.04,35.2,34.92,35.13,125066.0,33.7608,33.9149,33.6452,33.8475,125066.0
2022-10-26 10:20:00,35.14,35.36,35.07,35.29,148881.0,33.8571,34.0691,33.7897,34.0016,148881.0
2022-10-26 10:30:00,35.29,35.58,35.21,35.47,130149.0,34.0016,34.2811,33.9246,34.1751,130149.0
2022-10-26 10:40:00,35.47,35.56,35.39,35.53,114939.0,34.1751,34.2618,34.098,34.2329,114939.0
2022-10-26 10:50:00,35.54,35.57,35.02,35.05,159684.0,34.2425,34.2714,33.7415,33.7704,159684.0
2022-10-26 11:00:00,35.05,35.25,34.98,35.19,123460.0,33.7704,33.9631,33.703,33.9053,123460.0
2022-10-26 11:10:00,35.2,35.31,35.15,35.25,145270.0,33.9149,34.0209,33.8668,33.9631,145270.0
2022-10-26 11:20:00,35.25,35.4,35.21,35.33,304615.0,33.9631,34.1076,33.9246,34.0402,304615.0
2022-10-26 11:30:00,35.29,35.36,35.17,35.3,79024.0,34.0016,34.0691,33.886,34.0113,79024.0
2022-10-26 11:40:00,35.3,35.37,35.22,35.28,135431.0,34.0113,34.0787,33.9342,33.992,135431.0
2022-10-26 11:50:00,35.28,35.37,35.23,35.35,110429.0,33.992,34.0787,33.9438,34.0595,110429.0
2022-10-26 12:00:00,35.35,35.6,35.35,35.5,104777.0,34.0595,34.3003,34.0595,34.204,104777.0
2022-10-26 12:10:00,35.5,35.64,35.42,35.62,68973.0,34.204,34.3389,34.1269,34.3196,68973.0
2022-10-26 12:20:00,35.64,35.71,35.6,35.67,122295.0,34.3389,34.4063,34.3003,34.3678,122295.0
2022-10-26 12:30:00,35.68,35.76,35.6,35.63,256161.0,34.3774,34.4545,34.3003,34.3292,256161.0
2022-10-26 12:40:00,35.64,35.66,35.56,35.56,117594.0,34.3389,34.3581,34.2618,34.2618,117594.0
2022-10-26 12:50:00,35.55,35.57,35.11,35.14,195483.0,34.2522,34.2714,33.8282,33.8571,195483.0
2022-10-26 13:00:00,35.13,35.31,35.12,35.27,170892.0,33.8475,34.0209,33.8379,33.9824,170892.0
2022-10-26 13:10:00,35.27,35.29,35.18,35.2,85216.0,33.9824,34.0016,33.8957,33.9149,85216.0
2022-10-26 13:20:00,35.21,35.22,35.07,35.1,87993.0,33.9246,33.9342,33.7897,33.8186,87993.0
2022-10-26 13:30:00,35.07,35.3,35.0,35.29,134440.0,33.7897,34.0113,33.7222,34.0016,134440.0
2022-10-26 13:40:00,35.29,35.34,35.22,35.23,66445.0,34.0016,34.0498,33.9342,33.9438,66445.0
2022-10-26 13:50:00,35.23,35.32,35.2,35.27,79125.0,33.9438,34.0306,33.9149,33.9824,79125.0
2022-10-26 14:00:00,35.27,35.28,35.19,35.22,57350.0,33.9824,33.992,33.9053,33.9342,57350.0
2022-10-26 14:10:00,35.22,35.26,35.16,35.2,50940.0,33.9342,33.9727,33.8764,33.9149,50940.0
2022-10-26 14:20:00,35.19,35.25,35.14,35.16,56671.0,33.9053,33.9631,33.8571,33.8764,56671.0
2022-10-26 14:30:00,35.16,35.22,35.09,35.22,105079.0,33.8764,33.9342,33.8089,33.9342,105079.0
2022-10-26 14:40:00,35.22,35.22,35.11,35.18,60826.0,33.9342,33.9342,33.8282,33.8957,60826.0
2022-10-26 14:50:00,35.17,35.26,35.13,35.25,104232.0,33.886,33.9727,33.8475,33.9631,104232.0
2022-10-26 15:00:00,35.25,35.26,35.13,35.26,109031.0,33.9631,33.9727,33.8475,33.9727,109031.0
2022-10-26 15:10:00,35.26,35.28,35.15,35.26,172313.0,33.9727,33.992,33.8668,33.9727,172313.0
2022-10-26 15:20:00,35.25,35.26,35.11,35.15,265686.0,33.9631,33.9727,33.8282,33.8668,265686.0
2022-10-26 15:30:00,35.15,35.19,35.09,35.13,208337.0,33.8668,33.9053,33.8089,33.8475,208337.0
2022-10-26 15:40:00,35.13,35.3,35.11,35.3,299463.0,33.8475,34.0113,33.8282,34.0113,299463.0
2022-10-26 15:50:00,35.29,35.48,35.24,35.47,834607.0,34.0016,34.1847,33.9535,34.1751,834607.0
2022-10-27 09:30:00,35.7,36.08,35.44,35.83,214491.0,34.3967,34.7628,34.1462,34.5219,214491.0
2022-10-27 09:40:00,35.86,35.97,35.54,35.6,114824.0,34.5508,34.6568,34.2425,34.3003,114824.0
2022-10-27 09:50:00,35.59,35.68,35.04,35.29,133961.0,34.2907,34.3774,33.7608,34.0016,133961.0
2022-10-27 10:00:00,35.3,35.46,35.14,35.36,217480.0,34.0113,34.1654,33.8571,34.0691,217480.0
2022-10-27 10:10:00,35.36,35.6,35.22,35.54,131896.0,34.0691,34.3003,33.9342,34.2425,131896.0
2022-10-27 10:20:00,35.55,35.69,35.44,35.58,89779.0,34.2522,34.387,34.1462,34.2811,89779.0
2022-10-27 10:30:00,35.58,35.73,35.53,35.61,78917.0,34.2811,34.4256,34.2329,34.31,78917.0
2022-10-27 10:40:00,35.61,35.62,35.38,35.55,79893.0,34.31,34.3196,34.0884,34.2522,79893.0
2022-10-27 10:50:00,35.55,35.92,35.52,35.72,329944.0,34.2522,34.6086,34.2232,34.4159,329944.0
2022-10-27 11:00:00,35.7,35.88,35.63,35.85,109832.0,34.3967,34.5701,34.3292,34.5412,109832.0
2022-10-27 11:10:00,35.86,35.93,35.71,35.79,65288.0,34.5508,34.6183,34.4063,34.4834,65288.0
2022-10-27 11:20:00,35.79,35.85,35.75,35.78,83714.0,34.4834,34.5412,34.4449,34.4738,83714.0
2022-10-27 11:30:00,35.78,35.9,35.66,35.67,82219.0,34.4738,34.5894,34.3581,34.3678,82219.0
2022-10-27 11:40:00,35.65,35.74,35.45,35.48,87153.0,34.3485,34.4352,34.1558,34.1847,87153.0
2022-10-27 11:50:00,35.48,35.52,35.36,35.38,39113.0,34.1847,34.2232,34.0691,34.0884,39113.0
2022-10-27 12:00:00,35.39,35.59,35.37,35.54,103582.0,34.098,34.2907,34.0787,34.2425,103582.0
2022-10-27 12:10:00,35.53,35.57,35.44,35.48,92296.0,34.2329,34.2714,34.1462,34.1847,92296.0
2022-10-27 12:20:00,35.48,35.51,35.34,35.34,19001.0,34.1847,34.2136,34.0498,34.0498,19001.0
2022-10-27 12:30:00,35.35,35.48,35.32,35.38,96909.0,34.0595,34.1847,34.0306,34.0884,96909.0
2022-10-27 12:40:00,35.38,35.52,35.37,35.52,39584.0,34.0884,34.2232,34.0787,34.2232,39584.0
2022-10-27 12:50:00,35.5,35.54,35.48,35.53,48788.0,34.204,34.2425,34.1847,34.2329,48788.0
2022-10-27 13:00:00,35.54,35.65,35.49,35.64,58497.0,34.2425,34.3485,34.1943,34.3389,58497.0
2022-10-27 13:10:00,35.63,35.64,35.52,35.56,42489.0,34.3292,34.3389,34.2232,34.2618,42489.0
2022-10-27 13:20:00,35.57,35.59,35.46,35.46,31245.0,34.2714,34.2907,34.1654,34.1654,31245.0
2022-10-27 13:30:00,35.47,35.48,35.4,35.41,37443.0,34.1751,34.1847,34.1076,34.1173,37443.0
2022-10-27 13:40:00,35.4,35.42,35.33,35.4,43048.0,34.1076,34.1269,34.0402,34.1076,43048.0
2022-10-27 13:50:00,35.4,35.41,35.28,35.33,40951.0,34.1076,34.1173,33.992,34.0402,40951.0
2022-10-27 14:00:00,35.36,35.42,35.36,35.36,31321.0,34.0691,34.1269,34.0691,34.0691,31321.0
2022-10-27 14:10:00,35.36,35.37,35.29,35.34,46087.0,34.0691,34.0787,34.0016,34.0498,46087.0
2022-10-27 14:20:00,35.34,35.41,35.3,35.38,92970.0,34.0498,34.1173,34.0113,34.0884,92970.0
2022-10-27 14:30:00,35.39,35.44,35.31,35.32,117716.0,34.098,34.1462,34.0209,34.0306,117716.0
2022-10-27 14:40:00,35.31,35.33,35.25,35.3,49762.0,34.0209,34.0402,33.9631,34.0113,49762.0
2022-10-27 14:50:00,35.3,35.31,35.09,35.13,69833.0,34.0113,34.0209,33.8089,33.8475,69833.0
2022-10-27 15:00:00,35.12,35.17,35.04,35.05,80547.0,33.8379,33.886,33.7608,33.7704,80547.0
2022-10-27 15:10:00,35.04,35.22,35.04,35.22,119623.0,33.7608,33.9342,33.7608,33.9342,119623.0
2022-10-27 15:20:00,35.22,35.28,35.14,35.16,92139.0,33.9342,33.992,33.8571,33.8764,92139.0
2022-10-27 15:30:00,35.16,35.27,35.13,35.22,112109.0,33.8764,33.9824,33.8475,33.9342,112109.0
2022-10-27 15:40:00,35.22,35.24,35.09,35.09,180507.0,33.9342,33.9535,33.8089,33.8089,180507.0
2022-10-27 15:50:00,35.1,35.13,34.98,35.08,525744.0,33.8186,33.8475,33.703,33.7993,525744.0
2022-10-28 09:30:00,34.83,35.4,34.73,35.3,215262.0,33.5584,34.1076,33.4621,34.0113,215262.0
2022-10-28 09:40:00,35.33,36.05,35.32,35.87,321766.0,34.0402,34.7339,34.0306,34.5605,321766.0
2022-10-28 09:50:00,35.85,36.02,35.68,35.88,204915.0,34.5412,34.705,34.3774,34.5701,204915.0
2022-10-28 10:00:00,35.87,36.08,35.7,35.7,279927.0,34.5605,34.7628,34.3967,34.3967,279927.0
2022-10-28 10:10:00,35.68,36.01,35.44,35.93,133403.0,34.3774,34.6954,34.1462,34.6183,133403.0
2022-10-28 10:20:00,35.91,36.22,35.76,35.99,271049.0,34.599,34.8977,34.4545,34.6761,271049.0
2022-10-28 10:30:00,36.01,36.25,35.81,35.82,176266.0,34.6954,34.9266,34.5027,34.5123,176266.0
2022-10-28 10:40:00,35.83,35.96,35.79,35.93,86609.0,34.5219,34.6472,34.4834,34.6183,86609.0
2022-10-28 10:50:00,35.93,36.13,35.8,36.11,156337.0,34.6183,34.811,34.493,34.7917,156337.0
2022-10-28 11:00:00,36.12,36.3,36.02,36.26,136421.0,34.8013,34.9748,34.705,34.9362,136421.0
2022-10-28 11:10:00,36.27,36.39,36.09,36.27,164470.0,34.9459,35.0615,34.7724,34.9459,164470.0
2022-10-28 11:20:00,36.29,36.37,36.07,36.12,120900.0,34.9651,35.0422,34.7532,34.8013,120900.0
2022-10-28 11:30:00,36.13,36.32,36.09,36.27,95296.0,34.811,34.994,34.7724,34.9459,95296.0
2022-10-28 11:40:00,36.28,36.32,36.23,36.24,55009.0,34.9555,34.994,34.9073,34.917,55009.0
2022-10-28 11:50:00,36.24,36.35,36.2,36.3,170181.0,34.917,35.0229,34.8784,34.9748,170181.0
2022-10-28 12:00:00,36.3,36.35,36.22,36.31,84355.0,34.9748,35.0229,34.8977,34.9844,84355.0
2022-10-28 12:10:00,36.3,36.43,36.3,36.4,115833.0,34.9748,35.1,34.9748,35.0711,115833.0
2022-10-28 12:20:00,36.39,36.48,36.35,36.47,72976.0,35.0615,35.1482,35.0229,35.1386,72976.0
2022-10-28 12:30:00,36.48,36.54,36.41,36.43,104862.0,35.1482,35.206,35.0808,35.1,104862.0
2022-10-28 12:40:00,36.43,36.45,36.25,36.34,59193.0,35.1,35.1193,34.9266,35.0133,59193.0
2022-10-28 12:50:00,36.34,36.38,36.31,36.34,37173.0,35.0133,35.0519,34.9844,35.0133,37173.0
2022-10-28 13:00:00,36.34,36.43,36.34,36.43,55224.0,35.0133,35.1,35.0133,35.1,55224.0
2022-10-28 13:10:00,36.43,36.44,36.31,36.32,102071.0,35.1,35.1097,34.9844,34.994,102071.0
2022-10-28 13:20:00,36.31,36.37,36.27,36.3,92708.0,34.9844,35.0422,34.9459,34.9748,92708.0
2022-10-28 13:30:00,36.3,36.37,36.26,36.32,45401.0,34.9748,35.0422,34.9362,34.994,45401.0
2022-10-28 13:40:00,36.33,36.41,36.31,36.37,50886.0,35.0037,35.0808,34.9844,35.0422,50886.0
2022-10-28 13:50:00,36.38,36.43,36.35,36.36,61948.0,35.0519,35.1,35.0229,35.0326,61948.0
2022-10-28 14:00:00,36.37,36.42,36.3,36.36,81986.0,35.0422,35.0904,34.9748,35.0326,81986.0
2022-10-28 14:10:00,36.36,36.38,36.33,36.34,35863.0,35.0326,35.0519,35.0037,35.0133,35863.0
2022-10-28 14:20:00,36.34,36.48,36.31,36.45,142009.0,35.0133,35.1482,34.9844,35.1193,142009.0
2022-10-28 14:30:00,36.45,36.58,36.4,36.57,157084.0,35.1193,35.2446,35.0711,35.2349,157084.0
2022-10-28 14:40:00,36.57,36.72,36.55,36.71,107369.0,35.2349,35.3794,35.2156,35.3698,107369.0
2022-10-28 14:50:00,36.71,36.8,36.71,36.78,86455.0,35.3698,35.4565,35.3698,35.4372,86455.0
2022-10-28 15:00:00,36.79,36.89,36.75,36.88,169428.0,35.4469,35.5432,35.4083,35.5336,169428.0
2022-10-28 15:10:00,36.88,36.92,36.86,36.89,150758.0,35.5336,35.5721,35.5143,35.5432,150758.0
2022-10-28 15:20:00,36.89,37.05,36.87,37.01,347350.0,35.5432,35.6974,35.524,35.6589,347350.0
2022-10-28 15:30:00,37.01,37.03,36.88,36.94,247606.0,35.6589,35.6781,35.5336,35.5914,247606.0
2022-10-28 15:40:00,36.93,36.99,36.9,36.97,244337.0,35.5818,35.6396,35.5529,35.6203,244337.0
2022-10-28 15:50:00,36.97,37.1,36.96,37.07,663590.0,35.6203,35.7456,35.6107,35.7167,663590.0
2022-10-31 09:30:00,37.91,38.06,36.79,37.38,851757.0,36.526,36.6705,35.4469,36.0153,851757.0
2022-10-31 09:40:00,37.34,37.7,37.19,37.64,344367.0,35.9768,36.3237,35.8323,36.2659,344367.0
2022-10-31 09:50:00,37.64,37.95,37.42,37.46,382889.0,36.2659,36.5645,36.0539,36.0924,382889.0
2022-10-31 10:00:00,37.47,38.0,37.46,37.84,160055.0,36.1021,36.6127,36.0924,36.4586,160055.0
2022-10-31 10:10:00,37.84,38.38,37.83,38.36,230748.0,36.4586,36.9788,36.4489,36.9596,230748.0
2022-10-31 10:20:00,38.36,38.45,37.73,37.8,207431.0,36.9596,37.0463,36.3526,36.42,207431.0
2022-10-31 10:30:00,37.79,37.96,37.42,37.56,216646.0,36.4104,36.5742,36.0539,36.1888,216646.0
2022-10-31 10:40:00,37.55,37.94,37.55,37.84,175984.0,36.1791,36.5549,36.1791,36.4586,175984.0
2022-10-31 10:50:00,37.86,37.89,37.66,37.75,88768.0,36.4778,36.5067,36.2851,36.3718,88768.0
2022-10-31 11:00:00,37.74,37.91,37.69,37.83,122294.0,36.3622,36.526,36.314,36.4489,122294.0
2022-10-31 11:10:00,37.82,38.14,37.81,38.13,227404.0,36.4393,36.7476,36.4296,36.738,227404.0
2022-10-31 11:20:00,38.14,38.35,38.09,38.31,122077.0,36.7476,36.9499,36.6994,36.9114,122077.0
2022-10-31 11:30:00,38.29,38.55,38.28,38.52,96445.0,36.8921,37.1426,36.8825,37.1137,96445.0
2022-10-31 11:40:00,38.55,38.76,38.51,38.66,171506.0,37.1426,37.345,37.1041,37.2486,171506.0
2022-10-31 11:50:00,38.66,38.7,38.38,38.47,207353.0,37.2486,37.2872,36.9788,37.0656,207353.0
2022-10-31 12:00:00,38.47,38.55,38.4,38.4,68523.0,37.0656,37.1426,36.9981,36.9981,68523.0
2022-10-31 12:10:00,38.4,38.64,38.38,38.58,89457.0,36.9981,37.2293,36.9788,37.1715,89457.0
2022-10-31 12:20:00,38.57,38.65,38.45,38.46,104799.0,37.1619,37.239,37.0463,37.0559,104799.0
2022-10-31 12:30:00,38.46,38.46,38.16,38.23,126151.0,37.0559,37.0559,36.7669,36.8343,126151.0
2022-10-31 12:40:00,38.24,38.46,38.24,38.44,140583.0,36.8439,37.0559,36.8439,37.0366,140583.0
2022-10-31 12:50:00,38.43,38.64,38.41,38.58,206320.0,37.027,37.2293,37.0077,37.1715,206320.0
2022-10-31 13:00:00,38.58,38.63,38.49,38.61,137698.0,37.1715,37.2197,37.0848,37.2004,137698.0
2022-10-31 13:10:00,38.6,38.9,38.58,38.83,350744.0,37.1908,37.4799,37.1715,37.4124,350744.0
2022-10-31 13:20:00,38.82,38.86,38.73,38.78,80566.0,37.4028,37.4413,37.3161,37.3642,80566.0
2022-10-31 13:30:00,38.77,38.86,38.76,38.8,53949.0,37.3546,37.4413,37.345,37.3835,53949.0
2022-10-31 13:40:00,38.8,38.81,38.5,38.51,119723.0,37.3835,37.3931,37.0945,37.1041,119723.0
2022-10-31 13:50:00,38.51,38.51,38.32,38.38,109359.0,37.1041,37.1041,36.921,36.9788,109359.0
2022-10-31 14:00:00,38.38,38.47,38.33,38.33,91661.0,36.9788,37.0656,36.9307,36.9307,91661.0
2022-10-31 14:10:00,38.32,38.37,38.26,38.37,120667.0,36.921,36.9692,36.8632,36.9692,120667.0
2022-10-31 14:20:00,38.37,38.45,38.34,38.35,100786.0,36.9692,37.0463,36.9403,36.9499,100786.0
2022-10-31 14:30:00,38.35,38.38,38.26,38.36,151740.0,36.9499,36.9788,36.8632,36.9596,151740.0
2022-10-31 14:40:00,38.37,38.4,38.28,38.33,115829.0,36.9692,36.9981,36.8825,36.9307,115829.0
2022-10-31 14:50:00,38.33,38.33,38.18,38.23,80640.0,36.9307,36.9307,36.7861,36.8343,80640.0
2022-10-31 15:00:00,38.23,38.26,38.2,38.22,86748.0,36.8343,36.8632,36.8054,36.8247,86748.0
2022-10-31 15:10:00,38.22,38.4,38.22,38.4,113646.0,36.8247,36.9981,36.8247,36.9981,113646.0
2022-10-31 15:20:00,38.4,38.42,38.34,38.38,67571.0,36.9981,37.0174,36.9403,36.9788,67571.0
2022-10-31 15:30:00,38.37,38.44,38.36,38.43,153726.0,36.9692,37.0366,36.9596,37.027,153726.0
2022-10-31 15:40:00,38.42,38.43,38.15,38.16,309699.0,37.0174,37.027,36.7572,36.7669,309699.0
2022-10-31 15:50:00,38.12,38.15,37.99,38.02,764863.0,36.7283,36.7572,36.6031,36.632,764863.0
2022-11-01 09:30:00,39.27,39.72,39.09,39.51,392173.0,37.8363,38.2699,37.6629,38.0676,392173.0
2022-11-01 09:40:00,39.51,39.63,39.13,39.27,138314.0,38.0676,38.1832,37.7015,37.8363,138314.0
2022-11-01 09:50:00,39.27,39.75,39.22,39.63,233844.0,37.8363,38.2988,37.7882,38.1832,233844.0
2022-11-01 10:00:00,39.65,39.66,39.18,39.36,370990.0,38.2025,38.2121,37.7496,37.9231,370990.0
2022-11-01 10:10:00,39.36,39.46,39.28,39.38,194553.0,37.9231,38.0194,37.846,37.9423,194553.0
2022-11-01 10:20:00,39.37,39.57,39.3,39.45,191097.0,37.9327,38.1254,37.8652,38.0098,191097.0
2022-11-01 10:30:00,39.44,39.45,39.2,39.3,141722.0,38.0001,38.0098,37.7689,37.8652,141722.0
2022-11-01 10:40:00,39.3,39.31,39.02,39.31,198141.0,37.8652,37.8749,37.5955,37.8749,198141.0
2022-11-01 10:50:00,39.31,39.41,38.98,39.06,83880.0,37.8749,37.9712,37.5569,37.634,83880.0
2022-11-01 11:00:00,39.06,39.2,38.94,39.13,104545.0,37.634,37.7689,37.5184,37.7015,104545.0
2022-11-01 11:10:00,39.15,39.31,39.14,39.18,95020.0,37.7207,37.8749,37.7111,37.7496,95020.0
2022-11-01 11:20:00,39.18,39.5,39.17,39.47,111708.0,37.7496,38.0579,37.74,38.029,111708.0
2022-11-01 11:30:00,39.48,39.58,39.21,39.21,205146.0,38.0387,38.135,37.7785,37.7785,205146.0
2022-11-01 11:40:00,39.23,39.28,39.08,39.21,169109.0,37.7978,37.846,37.6533,37.7785,169109.0
2022-11-01 11:50:00,39.19,39.22,39.13,39.17,46818.0,37.7593,37.7882,37.7015,37.74,46818.0
2022-11-01 12:00:00,39.16,39.41,39.13,39.25,67421.0,37.7304,37.9712,37.7015,37.8171,67421.0
2022-11-01 12:10:00,39.26,39.32,39.08,39.08,76830.0,37.8267,37.8845,37.6533,37.6533,76830.0
2022-11-01 12:20:00,39.08,39.16,39.0,39.01,96815.0,37.6533,37.7304,37.5762,37.5858,96815.0
2022-11-01 12:30:00,39.01,39.14,38.94,39.01,94429.0,37.5858,37.7111,37.5184,37.5858,94429.0
2022-11-01 12:40:00,39.01,39.14,38.97,39.07,141521.0,37.5858,37.7111,37.5473,37.6436,141521.0
2022-11-01 12:50:00,39.07,39.07,38.88,38.95,106611.0,37.6436,37.6436,37.4606,37.528,106611.0
2022-11-01 13:00:00,38.96,39.08,38.95,38.97,87325.0,37.5377,37.6533,37.528,37.5473,87325.0
2022-11-01 13:10:00,38.97,39.1,38.96,39.04,82137.0,37.5473,37.6726,37.5377,37.6147,82137.0
2022-11-01 13:20:00,39.04,39.16,39.02,39.02,94324.0,37.6147,37.7304,37.5955,37.5955,94324.0
2022-11-01 13:30:00,39.02,39.04,38.88,38.9,82372.0,37.5955,37.6147,37.4606,37.4799,82372.0
2022-11-01 13:40:00,38.9,39.02,38.9,38.97,79864.0,37.4799,37.5955,37.4799,37.5473,79864.0
2022-11-01 13:50:00,38.98,39.03,38.96,39.02,41642.0,37.5569,37.6051,37.5377,37.5955,41642.0
2022-11-01 14:00:00,39.03,39.09,38.99,39.02,51112.0,37.6051,37.6629,37.5666,37.5955,51112.0
2022-11-01 14:10:00,39.02,39.13,38.99,39.08,53200.0,37.5955,37.7015,37.5666,37.6533,53200.0
2022-11-01 14:20:00,39.07,39.11,39.02,39.05,57134.0,37.6436,37.6822,37.5955,37.6244,57134.0
2022-11-01 14:30:00,39.05,39.06,38.93,38.95,52077.0,37.6244,37.634,37.5088,37.528,52077.0
2022-11-01 14:40:00,38.95,38.97,38.78,38.83,131309.0,37.528,37.5473,37.3642,37.4124,131309.0
2022-11-01 14:50:00,38.82,38.94,38.78,38.93,55185.0,37.4028,37.5184,37.3642,37.5088,55185.0
2022-11-01 15:00:00,38.93,38.95,38.84,38.86,74683.0,37.5088,37.528,37.422,37.4413,74683.0
2022-11-01 15:10:00,38.86,38.87,38.72,38.8,103306.0,37.4413,37.4509,37.3064,37.3835,103306.0
2022-11-01 15:20:00,38.8,38.83,38.69,38.72,121084.0,37.3835,37.4124,37.2775,37.3064,121084.0
2022-11-01 15:30:00,38.72,38.76,38.6,38.64,237682.0,37.3064,37.345,37.1908,37.2293,237682.0
2022-11-01 15:40:00,38.65,38.88,38.61,38.88,239395.0,37.239,37.4606,37.2004,37.4606,239395.0
2022-11-01 15:50:00,38.89,38.9,38.64,38.65,708581.0,37.4702,37.4799,37.2293,37.239,708581.0
2022-11-02 09:30:00,37.98,38.7,37.98,38.7,450827.0,36.5934,37.2872,36.5934,37.2872,450827.0
2022-11-02 09:40:00,38.72,39.18,38.72,39.05,295549.0,37.3064,37.7496,37.3064,37.6244,295549.0
2022-11-02 09:50:00,39.02,39.06,38.5,38.75,236233.0,37.5955,37.634,37.0945,37.3353,236233.0
2022-11-02 10:00:00,38.75,39.09,38.73,39.08,155480.0,37.3353,37.6629,37.3161,37.6533,155480.0
2022-11-02 10:10:00,39.1,39.19,38.7,38.9,181742.0,37.6726,37.7593,37.2872,37.4799,181742.0
2022-11-02 10:20:00,38.89,39.16,38.86,39.0,92591.0,37.4702,37.7304,37.4413,37.5762,92591.0
2022-11-02 10:30:00,39.02,39.28,39.01,39.06,151558.0,37.5955,37.846,37.5858,37.634,151558.0
2022-11-02 10:40:00,39.08,39.18,38.96,39.16,135630.0,37.6533,37.7496,37.5377,37.7304,135630.0
2022-11-02 10:50:00,39.16,39.3,39.08,39.28,96853.0,37.7304,37.8652,37.6533,37.846,96853.0
2022-11-02 11:00:00,39.28,39.3,39.01,39.12,77390.0,37.846,37.8652,37.5858,37.6918,77390.0
2022-11-02 11:10:00,39.11,39.34,39.0,39.29,101235.0,37.6822,37.9038,37.5762,37.8556,101235.0
2022-11-02 11:20:00,39.29,39.4,39.2,39.4,68419.0,37.8556,37.9616,37.7689,37.9616,68419.0
2022-11-02 11:30:00,39.4,39.56,39.36,39.36,75348.0,37.9616,38.1158,37.9231,37.9231,75348.0
2022-11-02 11:40:00,39.36,39.5,39.3,39.45,49583.0,37.9231,38.0579,37.8652,38.0098,49583.0
2022-11-02 11:50:00,39.44,39.57,39.35,39.35,47388.0,38.0001,38.1254,37.9134,37.9134,47388.0
2022-11-02 12:00:00,39.33,39.4,39.27,39.29,43857.0,37.8942,37.9616,37.8363,37.8556,43857.0
2022-11-02 12:10:00,39.28,39.29,39.1,39.12,57357.0,37.846,37.8556,37.6726,37.6918,57357.0
2022-11-02 12:20:00,39.11,39.13,38.91,38.92,78103.0,37.6822,37.7015,37.4895,37.4991,78103.0
2022-11-02 12:30:00,38.92,39.01,38.66,38.88,110357.0,37.4991,37.5858,37.2486,37.4606,110357.0
2022-11-02 12:40:00,38.88,39.02,38.85,38.95,74833.0,37.4606,37.5955,37.4317,37.528,74833.0
2022-11-02 12:50:00,38.94,39.06,38.91,38.93,45722.0,37.5184,37.634,37.4895,37.5088,45722.0
2022-11-02 13:00:00,38.93,38.95,38.79,38.95,92125.0,37.5088,37.528,37.3739,37.528,92125.0
2022-11-02 13:10:00,38.95,39.02,38.94,38.99,77943.0,37.528,37.5955,37.5184,37.5666,77943.0
2022-11-02 13:20:00,38.98,39.01,38.93,38.93,44354.0,37.5569,37.5858,37.5088,37.5088,44354.0
2022-11-02 13:30:00,38.95,39.0,38.91,38.97,46773.0,37.528,37.5762,37.4895,37.5473,46773.0
2022-11-02 13:40:00,38.97,39.01,38.92,38.96,36944.0,37.5473,37.5858,37.4991,37.5377,36944.0
2022-11-02 13:50:00,38.97,39.0,38.89,38.89,28651.0,37.5473,37.5762,37.4702,37.4702,28651.0
2022-11-02 14:00:00,38.92,39.27,38.82,39.1,213985.0,37.4991,37.8363,37.4028,37.6726,213985.0
2022-11-02 14:10:00,39.13,39.22,39.0,39.06,169137.0,37.7015,37.7882,37.5762,37.634,169137.0
2022-11-02 14:20:00,39.09,39.35,39.0,39.34,82774.0,37.6629,37.9134,37.5762,37.9038,82774.0
2022-11-02 14:30:00,39.35,39.4,38.68,38.91,186694.0,37.9134,37.9616,37.2679,37.4895,186694.0
2022-11-02 14:40:00,38.92,39.19,38.61,38.68,156471.0,37.4991,37.7593,37.2004,37.2679,156471.0
2022-11-02 14:50:00,38.69,38.77,38.29,38.64,210943.0,37.2775,37.3546,36.8921,37.2293,210943.0
2022-11-02 15:00:00,38.64,38.95,38.55,38.9,81602.0,37.2293,37.528,37.1426,37.4799,81602.0
2022-11-02 15:10:00,38.87,38.88,38.55,38.55,70310.0,37.4509,37.4606,37.1426,37.1426,70310.0
2022-11-02 15:20:00,38.54,38.54,38.16,38.2,128783.0,37.133,37.133,36.7669,36.8054,128783.0
2022-11-02 15:30:00,38.2,38.38,38.08,38.32,133927.0,36.8054,36.9788,36.6898,36.921,133927.0
2022-11-02 15:40:00,38.32,38.35,38.19,38.3,153641.0,36.921,36.9499,36.7958,36.9018,153641.0
2022-11-02 15:50:00,38.31,38.31,38.11,38.17,634206.0,36.9114,36.9114,36.7187,36.7765,634206.0
2022-11-03 09:30:00,37.58,37.85,37.25,37.65,199199.0,36.208,36.4682,35.8901,36.2755,199199.0
2022-11-03 09:40:00,37.59,37.7,37.22,37.35,74239.0,36.2177,36.3237,35.8612,35.9864,74239.0
2022-11-03 09:50:00,37.35,37.41,37.15,37.16,60857.0,35.9864,36.0442,35.7937,35.8034,60857.0
2022-11-03 10:00:00,37.22,37.29,37.03,37.08,130487.0,35.8612,35.9286,35.6781,35.7263,130487.0
2022-11-03 10:10:00,37.09,37.78,37.08,37.78,105540.0,35.7359,36.4007,35.7263,36.4007,105540.0
2022-11-03 10:20:00,37.78,38.09,37.61,38.08,100858.0,36.4007,36.6994,36.2369,36.6898,100858.0
2022-11-03 10:30:00,38.07,38.28,37.99,38.26,91808.0,36.6802,36.8825,36.6031,36.8632,91808.0
2022-11-03 10:40:00,38.28,38.7,38.22,38.63,169261.0,36.8825,37.2872,36.8247,37.2197,169261.0
2022-11-03 10:50:00,38.62,38.66,38.4,38.65,49447.0,37.2101,37.2486,36.9981,37.239,49447.0
2022-11-03 11:00:00,38.66,38.67,38.37,38.47,74724.0,37.2486,37.2582,36.9692,37.0656,74724.0
2022-11-03 11:10:00,38.47,38.62,38.36,38.41,63671.0,37.0656,37.2101,36.9596,37.0077,63671.0
2022-11-03 11:20:00,38.43,38.5,38.18,38.19,37623.0,37.027,37.0945,36.7861,36.7958,37623.0
2022-11-03 11:30:00,38.22,38.33,38.16,38.28,35176.0,36.8247,36.9307,36.7669,36.8825,35176.0
2022-11-03 11:40:00,38.3,38.3,38.08,38.08,49173.0,36.9018,36.9018,36.6898,36.6898,49173.0
2022-11-03 11:50:00,38.07,38.09,37.8,37.8,120059.0,36.6802,36.6994,36.42,36.42,120059.0
2022-11-03 12:00:00,37.81,38.11,37.8,38.05,61344.0,36.4296,36.7187,36.42,36.6609,61344.0
2022-11-03 12:10:00,38.06,38.13,37.96,38.0,52631.0,36.6705,36.738,36.5742,36.6127,52631.0
2022-11-03 12:20:00,38.0,38.04,37.94,37.96,55563.0,36.6127,36.6512,36.5549,36.5742,55563.0
2022-11-03 12:30:00,37.95,38.01,37.76,37.76,59072.0,36.5645,36.6223,36.3815,36.3815,59072.0
2022-11-03 12:40:00,37.77,37.97,37.76,37.95,48149.0,36.3911,36.5838,36.3815,36.5645,48149.0
2022-11-03 12:50:00,37.95,38.02,37.93,38.0,46828.0,36.5645,36.632,36.5453,36.6127,46828.0
2022-11-03 13:00:00,38.0,38.06,37.95,37.97,53533.0,36.6127,36.6705,36.5645,36.5838,53533.0
2022-11-03 13:10:00,37.97,38.04,37.96,38.02,37904.0,36.5838,36.6512,36.5742,36.632,37904.0
2022-11-03 13:20:00,38.03,38.08,37.96,37.97,39547.0,36.6416,36.6898,36.5742,36.5838,39547.0
2022-11-03 13:30:00,37.97,38.1,37.94,38.1,27878.0,36.5838,36.7091,36.5549,36.7091,27878.0
2022-11-03 13:40:00,38.09,38.13,38.04,38.05,33436.0,36.6994,36.738,36.6512,36.6609,33436.0
2022-11-03 13:50:00,38.05,38.05,37.95,37.98,22504.0,36.6609,36.6609,36.5645,36.5934,22504.0
2022-11-03 14:00:00,37.98,38.04,37.95,38.0,39214.0,36.5934,36.6512,36.5645,36.6127,39214.0
2022-11-03 14:10:00,38.0,38.02,37.85,37.88,118294.0,36.6127,36.632,36.4682,36.4971,118294.0
2022-11-03 14:20:00,37.88,38.02,37.87,38.0,34533.0,36.4971,36.632,36.4875,36.6127,34533.0
2022-11-03 14:30:00,38.01,38.04,37.94,37.95,27883.0,36.6223,36.6512,36.5549,36.5645,27883.0
2022-11-03 14:40:00,37.95,37.98,37.87,37.96,49477.0,36.5645,36.5934,36.4875,36.5742,49477.0
2022-11-03 14:50:00,37.98,38.04,37.94,38.02,27921.0,36.5934,36.6512,36.5549,36.632,27921.0
2022-11-03 15:00:00,38.02,38.08,37.99,38.05,36308.0,36.632,36.6898,36.6031,36.6609,36308.0
2022-11-03 15:10:00,38.04,38.07,37.97,37.98,47396.0,36.6512,36.6802,36.5838,36.5934,47396.0
2022-11-03 15:20:00,37.98,37.99,37.9,37.98,67256.0,36.5934,36.6031,36.5164,36.5934,67256.0
2022-11-03 15:30:00,37.98,38.04,37.92,38.02,87594.0,36.5934,36.6512,36.5356,36.632,87594.0
2022-11-03 15:40:00,38.02,38.12,37.87,37.88,121894.0,36.632,36.7283,36.4875,36.4971,121894.0
2022-11-03 15:50:00,37.88,37.89,37.81,37.83,363276.0,36.4971,36.5067,36.4296,36.4489,363276.0
2022-11-04 09:30:00,40.16,40.73,39.74,40.09,767150.0,38.6939,39.243,38.2892,38.6264,767150.0
2022-11-04 09:40:00,40.09,40.28,39.75,40.09,413052.0,38.6264,38.8095,38.2988,38.6264,413052.0
2022-11-04 09:50:00,40.08,40.65,40.08,40.53,339893.0,38.6168,39.166,38.6168,39.0503,339893.0
2022-11-04 10:00:00,40.56,40.68,40.25,40.45,293812.0,39.0793,39.1949,38.7806,38.9733,293812.0
2022-11-04 10:10:00,40.47,40.75,40.3,40.3,175320.0,38.9925,39.2623,38.8287,38.8287,175320.0
2022-11-04 10:20:00,40.3,40.54,40.26,40.4,151850.0,38.8287,39.06,38.7902,38.9251,151850.0
2022-11-04 10:30:00,40.42,40.43,40.07,40.09,427428.0,38.9444,38.954,38.6071,38.6264,427428.0
2022-11-04 10:40:00,40.09,40.31,40.09,40.23,543444.0,38.6264,38.8384,38.6264,38.7613,543444.0
2022-11-04 10:50:00,40.23,40.31,40.13,40.22,139055.0,38.7613,38.8384,38.6649,38.7517,139055.0
2022-11-04 11:00:00,40.23,40.27,39.98,40.02,217961.0,38.7613,38.7998,38.5204,38.559,217961.0
2022-11-04 11:10:00,40.03,40.08,39.81,39.82,127962.0,38.5686,38.6168,38.3566,38.3663,127962.0
2022-11-04 11:20:00,39.83,40.03,39.83,39.91,105316.0,38.3759,38.5686,38.3759,38.453,105316.0
2022-11-04 11:30:00,39.92,40.05,39.84,39.85,108066.0,38.4626,38.5879,38.3855,38.3952,108066.0
2022-11-04 11:40:00,39.85,39.92,39.55,39.55,159404.0,38.3952,38.4626,38.1061,38.1061,159404.0
2022-11-04 11:50:00,39.55,39.55,39.36,39.36,112537.0,38.1061,38.1061,37.9231,37.9231,112537.0
2022-11-04 12:00:00,39.37,39.41,39.0,39.17,131058.0,37.9327,37.9712,37.5762,37.74,131058.0
2022-11-04 12:10:00,39.16,39.45,39.12,39.38,66328.0,37.7304,38.0098,37.6918,37.9423,66328.0
2022-11-04 12:20:00,39.38,39.51,39.27,39.49,78940.0,37.9423,38.0676,37.8363,38.0483,78940.0
2022-11-04 12:30:00,39.48,39.71,39.4,39.4,86298.0,38.0387,38.2603,37.9616,37.9616,86298.0
2022-11-04 12:40:00,39.39,39.43,39.27,39.31,70965.0,37.952,37.9905,37.8363,37.8749,70965.0
2022-11-04 12:50:00,39.31,39.36,39.24,39.33,47070.0,37.8749,37.9231,37.8074,37.8942,47070.0
2022-11-04 13:00:00,39.34,39.45,39.25,39.25,68854.0,37.9038,38.0098,37.8171,37.8171,68854.0
2022-11-04 13:10:00,39.26,39.47,39.26,39.37,39421.0,37.8267,38.029,37.8267,37.9327,39421.0
2022-11-04 13:20:00,39.39,39.43,39.34,39.36,36547.0,37.952,37.9905,37.9038,37.9231,36547.0
2022-11-04 13:30:00,39.36,39.52,39.35,39.48,66649.0,37.9231,38.0772,37.9134,38.0387,66649.0
2022-11-04 13:40:00,39.47,39.47,39.3,39.36,47631.0,38.029,38.029,37.8652,37.9231,47631.0
2022-11-04 13:50:00,39.36,39.39,39.26,39.27,40481.0,37.9231,37.952,37.8267,37.8363,40481.0
2022-11-04 14:00:00,39.27,39.46,39.24,39.33,97773.0,37.8363,38.0194,37.8074,37.8942,97773.0
2022-11-04 14:10:00,39.33,39.61,39.33,39.61,56174.0,37.8942,38.1639,37.8942,38.1639,56174.0
2022-11-04 14:20:00,39.6,39.77,39.57,39.77,62783.0,38.1543,38.3181,38.1254,38.3181,62783.0
2022-11-04 14:30:00,39.77,39.8,39.72,39.8,44984.0,38.3181,38.347,38.2699,38.347,44984.0
2022-11-04 14:40:00,39.8,39.92,39.74,39.84,91042.0,38.347,38.4626,38.2892,38.3855,91042.0
2022-11-04 14:50:00,39.84,40.0,39.83,39.95,46522.0,38.3855,38.5397,38.3759,38.4915,46522.0
2022-11-04 15:00:00,39.95,40.05,39.93,40.03,93105.0,38.4915,38.5879,38.4722,38.5686,93105.0
2022-11-04 15:10:00,40.03,40.1,39.95,39.98,216425.0,38.5686,38.636,38.4915,38.5204,216425.0
2022-11-04 15:20:00,39.97,40.0,39.91,39.95,117957.0,38.5108,38.5397,38.453,38.4915,117957.0
2022-11-04 15:30:00,39.95,40.08,39.88,40.05,185872.0,38.4915,38.6168,38.4241,38.5879,185872.0
2022-11-04 15:40:00,40.05,40.15,39.95,40.11,213209.0,38.5879,38.6842,38.4915,38.6457,213209.0
2022-11-04 15:50:00,40.1,40.27,40.01,40.23,685970.0,38.636,38.7998,38.5493,38.7613,685970.0
2022-11-07 09:30:00,40.22,40.54,39.79,39.85,200736.0,38.7517,39.06,38.3374,38.3952,200736.0
2022-11-07 09:40:00,39.85,39.99,39.41,39.63,216388.0,38.3952,38.5301,37.9712,38.1832,216388.0
2022-11-07 09:50:00,39.64,39.86,39.56,39.82,99201.0,38.1928,38.4048,38.1158,38.3663,99201.0
2022-11-07 10:00:00,39.8,40.41,39.78,40.41,186478.0,38.347,38.9347,38.3277,38.9347,186478.0
2022-11-07 10:10:00,40.41,40.72,40.27,40.63,173671.0,38.9347,39.2334,38.7998,39.1467,173671.0
2022-11-07 10:20:00,40.63,40.63,40.28,40.49,83228.0,39.1467,39.1467,38.8095,39.0118,83228.0
2022-11-07 10:30:00,40.49,40.79,40.42,40.59,108462.0,39.0118,39.3009,38.9444,39.1082,108462.0
2022-11-07 10:40:00,40.59,40.84,40.53,40.75,104863.0,39.1082,39.349,39.0503,39.2623,104863.0
2022-11-07 10:50:00,40.75,41.2,40.73,41.05,173579.0,39.2623,39.6959,39.243,39.5514,173579.0
2022-11-07 11:00:00,41.06,41.07,40.79,40.84,85969.0,39.561,39.5706,39.3009,39.349,85969.0
2022-11-07 11:10:00,40.84,40.93,40.75,40.91,64331.0,39.349,39.4357,39.2623,39.4165,64331.0
2022-11-07 11:20:00,40.92,41.2,40.87,41.14,79073.0,39.4261,39.6959,39.3779,39.6381,79073.0
2022-11-07 11:30:00,41.14,41.29,41.14,41.28,63518.0,39.6381,39.7826,39.6381,39.773,63518.0
2022-11-07 11:40:00,41.28,41.29,41.0,41.09,148837.0,39.773,39.7826,39.5032,39.5899,148837.0
2022-11-07 11:50:00,41.1,41.28,41.05,41.06,66341.0,39.5995,39.773,39.5514,39.561,66341.0
2022-11-07 12:00:00,41.06,41.06,40.82,41.0,69903.0,39.561,39.561,39.3298,39.5032,69903.0
2022-11-07 12:10:00,40.99,40.99,40.71,40.91,187794.0,39.4936,39.4936,39.2238,39.4165,187794.0
2022-11-07 12:20:00,40.91,40.96,40.76,40.78,57100.0,39.4165,39.4646,39.2719,39.2912,57100.0
2022-11-07 12:30:00,40.77,40.91,40.77,40.89,50260.0,39.2816,39.4165,39.2816,39.3972,50260.0
2022-11-07 12:40:00,40.9,41.0,40.82,40.86,60776.0,39.4068,39.5032,39.3298,39.3683,60776.0
2022-11-07 12:50:00,40.85,40.93,40.77,40.79,35005.0,39.3587,39.4357,39.2816,39.3009,35005.0
2022-11-07 13:00:00,40.78,40.82,40.67,40.71,68664.0,39.2912,39.3298,39.1852,39.2238,68664.0
2022-11-07 13:10:00,40.7,40.7,40.55,40.59,59167.0,39.2141,39.2141,39.0696,39.1082,59167.0
2022-11-07 13:20:00,40.59,40.59,40.42,40.5,52030.0,39.1082,39.1082,38.9444,39.0214,52030.0
2022-11-07 13:30:00,40.52,40.56,40.37,40.51,121119.0,39.0407,39.0793,38.8962,39.0311,121119.0
2022-11-07 13:40:00,40.51,40.55,40.39,40.53,43638.0,39.0311,39.0696,38.9155,39.0503,43638.0
2022-11-07 13:50:00,40.54,40.6,40.52,40.59,54418.0,39.06,39.1178,39.0407,39.1082,54418.0
2022-11-07 14:00:00,40.59,40.62,40.53,40.55,54245.0,39.1082,39.1371,39.0503,39.0696,54245.0
2022-11-07 14:10:00,40.55,40.72,40.55,40.71,50878.0,39.0696,39.2334,39.0696,39.2238,50878.0
2022-11-07 14:20:00,40.7,40.76,40.66,40.73,45909.0,39.2141,39.2719,39.1756,39.243,45909.0
2022-11-07 14:30:00,40.73,40.77,40.66,40.68,87128.0,39.243,39.2816,39.1756,39.1949,87128.0
2022-11-07 14:40:00,40.68,40.71,40.52,40.57,98054.0,39.1949,39.2238,39.0407,39.0889,98054.0
2022-11-07 14:50:00,40.56,40.57,40.41,40.45,105808.0,39.0793,39.0889,38.9347,38.9733,105808.0
2022-11-07 15:00:00,40.45,40.71,40.44,40.69,69063.0,38.9733,39.2238,38.9636,39.2045,69063.0
2022-11-07 15:10:00,40.7,40.76,40.67,40.72,70718.0,39.2141,39.2719,39.1852,39.2334,70718.0
2022-11-07 15:20:00,40.72,40.75,40.66,40.75,79050.0,39.2334,39.2623,39.1756,39.2623,79050.0
2022-11-07 15:30:00,40.75,40.83,40.7,40.75,169698.0,39.2623,39.3394,39.2141,39.2623,169698.0
2022-11-07 15:40:00,40.75,40.76,40.68,40.73,122515.0,39.2623,39.2719,39.1949,39.243,122515.0
2022-11-07 15:50:00,40.73,40.76,40.65,40.73,399445.0,39.243,39.2719,39.166,39.243,399445.0
2022-11-08 09:30:00,40.72,40.94,40.62,40.71,119552.0,39.2334,39.4454,39.1371,39.2238,119552.0
2022-11-08 09:40:00,40.7,40.81,40.43,40.62,56371.0,39.2141,39.3201,38.954,39.1371,56371.0
2022-11-08 09:50:00,40.6,40.7,40.28,40.28,170875.0,39.1178,39.2141,38.8095,38.8095,170875.0
2022-11-08 10:00:00,40.29,40.51,40.24,40.5,88963.0,38.8191,39.0311,38.7709,39.0214,88963.0
2022-11-08 10:10:00,40.5,40.57,40.21,40.5,49849.0,39.0214,39.0889,38.742,39.0214,49849.0
2022-11-08 10:20:00,40.5,40.6,40.39,40.46,54300.0,39.0214,39.1178,38.9155,38.9829,54300.0
2022-11-08 10:30:00,40.48,40.53,40.38,40.4,71228.0,39.0022,39.0503,38.9058,38.9251,71228.0
2022-11-08 10:40:00,40.41,40.54,40.29,40.53,47256.0,38.9347,39.06,38.8191,39.0503,47256.0
2022-11-08 10:50:00,40.53,40.59,40.48,40.5,47925.0,39.0503,39.1082,39.0022,39.0214,47925.0
2022-11-08 11:00:00,40.51,40.72,40.48,40.71,100462.0,39.0311,39.2334,39.0022,39.2238,100462.0
2022-11-08 11:10:00,40.72,40.75,40.55,40.57,64639.0,39.2334,39.2623,39.0696,39.0889,64639.0
2022-11-08 11:20:00,40.56,40.62,40.55,40.59,74238.0,39.0793,39.1371,39.0696,39.1082,74238.0
2022-11-08 11:30:00,40.6,40.64,40.49,40.59,44930.0,39.1178,39.1563,39.0118,39.1082,44930.0
2022-11-08 11:40:00,40.58,40.63,40.36,40.47,107069.0,39.0985,39.1467,38.8866,38.9925,107069.0
2022-11-08 11:50:00,40.45,40.51,40.4,40.48,34432.0,38.9733,39.0311,38.9251,39.0022,34432.0
2022-11-08 12:00:00,40.5,40.63,40.49,40.63,56657.0,39.0214,39.1467,39.0118,39.1467,56657.0
2022-11-08 12:10:00,40.63,40.64,40.53,40.58,57050.0,39.1467,39.1563,39.0503,39.0985,57050.0
2022-11-08 12:20:00,40.57,40.84,40.56,40.84,100565.0,39.0889,39.349,39.0793,39.349,100565.0
2022-11-08 12:30:00,40.84,40.92,40.74,40.82,95455.0,39.349,39.4261,39.2527,39.3298,95455.0
2022-11-08 12:40:00,40.82,40.91,40.79,40.81,43604.0,39.3298,39.4165,39.3009,39.3201,43604.0
2022-11-08 12:50:00,40.81,40.84,40.74,40.77,47879.0,39.3201,39.349,39.2527,39.2816,47879.0
2022-11-08 13:00:00,40.77,40.8,40.64,40.73,57042.0,39.2816,39.3105,39.1563,39.243,57042.0
2022-11-08 13:10:00,40.74,40.87,40.74,40.75,26263.0,39.2527,39.3779,39.2527,39.2623,26263.0
2022-11-08 13:20:00,40.75,40.75,40.44,40.48,40983.0,39.2623,39.2623,38.9636,39.0022,40983.0
2022-11-08 13:30:00,40.49,40.62,40.39,40.6,37717.0,39.0118,39.1371,38.9155,39.1178,37717.0
2022-11-08 13:40:00,40.61,40.69,40.61,40.63,39498.0,39.1274,39.2045,39.1274,39.1467,39498.0
2022-11-08 13:50:00,40.65,40.69,40.53,40.58,30133.0,39.166,39.2045,39.0503,39.0985,30133.0
2022-11-08 14:00:00,40.56,40.63,40.56,40.6,41134.0,39.0793,39.1467,39.0793,39.1178,41134.0
2022-11-08 14:10:00,40.59,40.72,40.57,40.67,53926.0,39.1082,39.2334,39.0889,39.1852,53926.0
2022-11-08 14:20:00,40.67,40.71,40.32,40.32,55861.0,39.1852,39.2238,38.848,38.848,55861.0
2022-11-08 14:30:00,40.31,40.48,40.2,40.46,68684.0,38.8384,39.0022,38.7324,38.9829,68684.0
2022-11-08 14:40:00,40.45,40.7,40.45,40.66,49680.0,38.9733,39.2141,38.9733,39.1756,49680.0
2022-11-08 14:50:00,40.66,40.73,40.62,40.67,61093.0,39.1756,39.243,39.1371,39.1852,61093.0
2022-11-08 15:00:00,40.66,40.87,40.62,40.84,80024.0,39.1756,39.3779,39.1371,39.349,80024.0
2022-11-08 15:10:00,40.84,40.93,40.75,40.89,84965.0,39.349,39.4357,39.2623,39.3972,84965.0
2022-11-08 15:20:00,40.89,40.96,40.82,40.93,68958.0,39.3972,39.4646,39.3298,39.4357,68958.0
2022-11-08 15:30:00,40.93,41.06,40.93,40.97,137318.0,39.4357,39.561,39.4357,39.4743,137318.0
2022-11-08 15:40:00,40.97,40.99,40.83,40.86,147057.0,39.4743,39.4936,39.3394,39.3683,147057.0
2022-11-08 15:50:00,40.87,40.89,40.65,40.68,345511.0,39.3779,39.3972,39.166,39.1949,345511.0
2022-11-09 09:30:00,40.04,40.13,39.78,39.97,150699.0,38.5782,38.6649,38.3277,38.5108,150699.0
2022-11-09 09:40:00,40.0,40.13,39.77,39.82,125897.0,38.5397,38.6649,38.3181,38.3663,125897.0
2022-11-09 09:50:00,39.79,40.0,39.69,39.94,121016.0,38.3374,38.5397,38.241,38.4819,121016.0
2022-11-09 10:00:00,39.94,40.04,39.87,40.01,88271.0,38.4819,38.5782,38.4144,38.5493,88271.0
2022-11-09 10:10:00,40.01,40.26,39.99,40.21,81928.0,38.5493,38.7902,38.5301,38.742,81928.0
2022-11-09 10:20:00,40.22,40.34,40.09,40.09,91000.0,38.7517,38.8673,38.6264,38.6264,91000.0
2022-11-09 10:30:00,40.08,40.22,39.94,39.98,65747.0,38.6168,38.7517,38.4819,38.5204,65747.0
2022-11-09 10:40:00,40.0,40.15,39.99,40.14,71909.0,38.5397,38.6842,38.5301,38.6746,71909.0
2022-11-09 10:50:00,40.15,40.18,39.92,40.04,58183.0,38.6842,38.7131,38.4626,38.5782,58183.0
2022-11-09 11:00:00,40.03,40.1,39.93,40.05,37573.0,38.5686,38.636,38.4722,38.5879,37573.0
2022-11-09 11:10:00,40.04,40.14,40.01,40.13,36856.0,38.5782,38.6746,38.5493,38.6649,36856.0
2022-11-09 11:20:00,40.12,40.18,40.03,40.08,39179.0,38.6553,38.7131,38.5686,38.6168,39179.0
2022-11-09 11:30:00,40.08,40.09,39.92,40.05,36613.0,38.6168,38.6264,38.4626,38.5879,36613.0
2022-11-09 11:40:00,40.06,40.2,40.06,40.11,27177.0,38.5975,38.7324,38.5975,38.6457,27177.0
2022-11-09 11:50:00,40.11,40.15,39.99,39.99,34628.0,38.6457,38.6842,38.5301,38.5301,34628.0
2022-11-09 12:00:00,40.0,40.02,39.91,39.94,37947.0,38.5397,38.559,38.453,38.4819,37947.0
2022-11-09 12:10:00,39.94,39.95,39.77,39.83,28965.0,38.4819,38.4915,38.3181,38.3759,28965.0
2022-11-09 12:20:00,39.82,39.87,39.77,39.85,29609.0,38.3663,38.4144,38.3181,38.3952,29609.0
2022-11-09 12:30:00,39.84,39.97,39.82,39.95,39863.0,38.3855,38.5108,38.3663,38.4915,39863.0
2022-11-09 12:40:00,39.95,39.97,39.91,39.93,40087.0,38.4915,38.5108,38.453,38.4722,40087.0
2022-11-09 12:50:00,39.93,40.03,39.92,40.01,42117.0,38.4722,38.5686,38.4626,38.5493,42117.0
2022-11-09 13:00:00,40.01,40.03,39.94,40.0,37337.0,38.5493,38.5686,38.4819,38.5397,37337.0
2022-11-09 13:10:00,40.0,40.08,39.93,40.01,41822.0,38.5397,38.6168,38.4722,38.5493,41822.0
2022-11-09 13:20:00,40.0,40.12,39.99,40.04,29069.0,38.5397,38.6553,38.5301,38.5782,29069.0
2022-11-09 13:30:00,40.03,40.03,39.89,39.92,35598.0,38.5686,38.5686,38.4337,38.4626,35598.0
2022-11-09 13:40:00,39.92,39.96,39.86,39.93,49419.0,38.4626,38.5012,38.4048,38.4722,49419.0
2022-11-09 13:50:00,39.94,40.01,39.89,40.01,30262.0,38.4819,38.5493,38.4337,38.5493,30262.0
2022-11-09 14:00:00,40.01,40.03,39.93,40.0,30804.0,38.5493,38.5686,38.4722,38.5397,30804.0
2022-11-09 14:10:00,40.0,40.13,39.98,40.07,40293.0,38.5397,38.6649,38.5204,38.6071,40293.0
2022-11-09 14:20:00,40.07,40.17,40.04,40.1,34618.0,38.6071,38.7035,38.5782,38.636,34618.0
2022-11-09 14:30:00,40.1,40.11,39.95,39.97,36579.0,38.636,38.6457,38.4915,38.5108,36579.0
2022-11-09 14:40:00,39.97,40.04,39.93,39.97,42897.0,38.5108,38.5782,38.4722,38.5108,42897.0
2022-11-09 14:50:00,39.97,40.03,39.94,40.0,59366.0,38.5108,38.5686,38.4819,38.5397,59366.0
2022-11-09 15:00:00,39.99,40.13,39.98,40.11,59371.0,38.5301,38.6649,38.5204,38.6457,59371.0
2022-11-09 15:10:00,40.11,40.11,39.98,40.0,74126.0,38.6457,38.6457,38.5204,38.5397,74126.0
2022-11-09 15:20:00,39.98,40.01,39.91,40.0,44097.0,38.5204,38.5493,38.453,38.5397,44097.0
2022-11-09 15:30:00,40.0,40.01,39.93,39.96,148996.0,38.5397,38.5493,38.4722,38.5012,148996.0
2022-11-09 15:40:00,39.96,40.01,39.86,39.89,190607.0,38.5012,38.5493,38.4048,38.4337,190607.0
2022-11-09 15:50:00,39.89,39.98,39.87,39.94,383955.0,38.4337,38.5204,38.4144,38.4819,383955.0
2022-11-10 09:30:00,41.28,42.1,41.24,41.97,429429.0,39.773,40.563,39.7344,40.4378,429429.0
2022-11-10 09:40:00,41.97,42.09,41.71,42.06,197434.0,40.4378,40.5534,40.1873,40.5245,197434.0
2022-11-10 09:50:00,42.07,42.38,41.83,42.24,222760.0,40.5341,40.8328,40.3029,40.6979,222760.0
2022-11-10 10:00:00,42.26,42.35,41.94,41.95,352488.0,40.7172,40.8039,40.4089,40.4185,352488.0
2022-11-10 10:10:00,41.94,41.96,41.68,41.75,114323.0,40.4089,40.4281,40.1584,40.2258,114323.0
2022-11-10 10:20:00,41.75,41.91,41.24,41.34,234059.0,40.2258,40.38,39.7344,39.8308,234059.0
2022-11-10 10:30:00,41.34,41.36,40.74,40.76,153840.0,39.8308,39.85,39.2527,39.2719,153840.0
2022-11-10 10:40:00,40.74,40.99,40.72,40.92,60270.0,39.2527,39.4936,39.2334,39.4261,60270.0
2022-11-10 10:50:00,40.91,41.13,40.89,41.01,136749.0,39.4165,39.6284,39.3972,39.5128,136749.0
2022-11-10 11:00:00,40.99,41.16,40.91,41.1,192470.0,39.4936,39.6573,39.4165,39.5995,192470.0
2022-11-10 11:10:00,41.1,41.17,40.97,41.0,55708.0,39.5995,39.667,39.4743,39.5032,55708.0
2022-11-10 11:20:00,41.01,41.15,41.0,41.15,103648.0,39.5128,39.6477,39.5032,39.6477,103648.0
2022-11-10 11:30:00,41.16,41.18,41.02,41.12,93714.0,39.6573,39.6766,39.5225,39.6188,93714.0
2022-11-10 11:40:00,41.14,41.22,41.07,41.08,73055.0,39.6381,39.7152,39.5706,39.5803,73055.0
2022-11-10 11:50:00,41.08,41.13,40.85,40.87,83012.0,39.5803,39.6284,39.3587,39.3779,83012.0
2022-11-10 12:00:00,40.86,40.86,40.65,40.73,141507.0,39.3683,39.3683,39.166,39.243,141507.0
2022-11-10 12:10:00,40.71,40.75,40.61,40.7,82966.0,39.2238,39.2623,39.1274,39.2141,82966.0
2022-11-10 12:20:00,40.7,40.86,40.65,40.85,119839.0,39.2141,39.3683,39.166,39.3587,119839.0
2022-11-10 12:30:00,40.85,40.97,40.77,40.83,91167.0,39.3587,39.4743,39.2816,39.3394,91167.0
2022-11-10 12:40:00,40.81,41.13,40.77,41.1,188513.0,39.3201,39.6284,39.2816,39.5995,188513.0
2022-11-10 12:50:00,41.11,41.29,41.05,41.13,73612.0,39.6092,39.7826,39.5514,39.6284,73612.0
2022-11-10 13:00:00,41.14,41.3,41.12,41.17,82218.0,39.6381,39.7922,39.6188,39.667,82218.0
2022-11-10 13:10:00,41.17,41.2,40.98,41.0,43788.0,39.667,39.6959,39.4839,39.5032,43788.0
2022-11-10 13:20:00,41.01,41.01,40.74,40.77,44299.0,39.5128,39.5128,39.2527,39.2816,44299.0
2022-11-10 13:30:00,40.78,40.84,40.67,40.82,47209.0,39.2912,39.349,39.1852,39.3298,47209.0
2022-11-10 13:40:00,40.82,40.9,40.79,40.86,33792.0,39.3298,39.4068,39.3009,39.3683,33792.0
2022-11-10 13:50:00,40.86,40.88,40.69,40.71,50387.0,39.3683,39.3876,39.2045,39.2238,50387.0
2022-11-10 14:00:00,40.72,40.85,40.71,40.78,47177.0,39.2334,39.3587,39.2238,39.2912,47177.0
2022-11-10 14:10:00,40.79,40.79,40.59,40.59,26646.0,39.3009,39.3009,39.1082,39.1082,26646.0
2022-11-10 14:20:00,40.59,40.63,40.53,40.6,30289.0,39.1082,39.1467,39.0503,39.1178,30289.0
2022-11-10 14:30:00,40.58,40.79,40.58,40.77,30266.0,39.0985,39.3009,39.0985,39.2816,30266.0
2022-11-10 14:40:00,40.77,40.8,40.67,40.75,38557.0,39.2816,39.3105,39.1852,39.2623,38557.0
2022-11-10 14:50:00,40.75,40.98,40.74,40.89,72218.0,39.2623,39.4839,39.2527,39.3972,72218.0
2022-11-10 15:00:00,40.89,41.02,40.84,41.02,39080.0,39.3972,39.5225,39.349,39.5225,39080.0
2022-11-10 15:10:00,41.02,41.06,40.96,41.02,68063.0,39.5225,39.561,39.4646,39.5225,68063.0
2022-11-10 15:20:00,41.01,41.06,40.95,40.98,72687.0,39.5128,39.561,39.455,39.4839,72687.0
2022-11-10 15:30:00,40.98,41.08,40.96,41.04,102585.0,39.4839,39.5803,39.4646,39.5417,102585.0
2022-11-10 15:40:00,41.04,41.1,41.02,41.06,156499.0,39.5417,39.5995,39.5225,39.561,156499.0
2022-11-10 15:50:00,41.07,41.19,41.02,41.06,396954.0,39.5706,39.6863,39.5225,39.561,396954.0
2022-11-11 09:30:00,42.35,43.43,42.31,42.52,1566785.0,40.8039,41.8445,40.7654,40.9677,1566785.0
2022-11-11 09:40:00,42.52,43.07,41.91,42.97,850688.0,40.9677,41.4976,40.38,41.4013,850688.0
2022-11-11 09:50:00,42.99,43.1,42.41,42.56,245331.0,41.4205,41.5265,40.8617,41.0062,245331.0
2022-11-11 10:00:00,42.55,42.89,42.5,42.81,271127.0,40.9966,41.3242,40.9484,41.2471,271127.0
2022-11-11 10:10:00,42.81,43.16,42.79,43.08,698847.0,41.2471,41.5843,41.2278,41.5073,698847.0
2022-11-11 10:20:00,43.12,43.57,43.03,43.56,423335.0,41.5458,41.9794,41.4591,41.9697,423335.0
2022-11-11 10:30:00,43.57,43.57,43.22,43.33,168204.0,41.9794,41.9794,41.6421,41.7481,168204.0
2022-11-11 10:40:00,43.32,43.34,43.04,43.34,138603.0,41.7385,41.7578,41.4687,41.7578,138603.0
2022-11-11 10:50:00,43.34,43.6,43.31,43.38,179096.0,41.7578,42.0083,41.7289,41.7963,179096.0
2022-11-11 11:00:00,43.39,43.47,43.25,43.33,151459.0,41.8059,41.883,41.671,41.7481,151459.0
2022-11-11 11:10:00,43.33,43.57,43.26,43.57,173882.0,41.7481,41.9794,41.6807,41.9794,173882.0
2022-11-11 11:20:00,43.57,43.66,43.25,43.34,183041.0,41.9794,42.0661,41.671,41.7578,183041.0
2022-11-11 11:30:00,43.34,43.51,43.31,43.32,126327.0,41.7578,41.9216,41.7289,41.7385,126327.0
2022-11-11 11:40:00,43.3,43.46,43.28,43.45,125694.0,41.7192,41.8734,41.6999,41.8637,125694.0
2022-11-11 11:50:00,43.46,43.65,43.39,43.48,115254.0,41.8734,42.0564,41.8059,41.8926,115254.0
2022-11-11 12:00:00,43.47,43.48,43.29,43.35,60050.0,41.883,41.8926,41.7096,41.7674,60050.0
2022-11-11 12:10:00,43.35,43.57,43.35,43.44,99971.0,41.7674,41.9794,41.7674,41.8541,99971.0
2022-11-11 12:20:00,43.44,43.59,43.4,43.58,70893.0,41.8541,41.9986,41.8156,41.989,70893.0
2022-11-11 12:30:00,43.6,43.75,43.59,43.71,75038.0,42.0083,42.1528,41.9986,42.1143,75038.0
2022-11-11 12:40:00,43.7,43.72,43.63,43.65,47394.0,42.1046,42.1239,42.0372,42.0564,47394.0
2022-11-11 12:50:00,43.65,43.76,43.64,43.73,49332.0,42.0564,42.1624,42.0468,42.1335,49332.0
2022-11-11 13:00:00,43.73,43.83,43.65,43.79,93018.0,42.1335,42.2299,42.0564,42.1913,93018.0
2022-11-11 13:10:00,43.79,43.87,43.68,43.71,88591.0,42.1913,42.2684,42.0853,42.1143,88591.0
2022-11-11 13:20:00,43.7,43.78,43.64,43.75,217348.0,42.1046,42.1817,42.0468,42.1528,217348.0
2022-11-11 13:30:00,43.75,43.76,43.54,43.59,123578.0,42.1528,42.1624,41.9505,41.9986,123578.0
2022-11-11 13:40:00,43.59,43.65,43.48,43.54,75786.0,41.9986,42.0564,41.8926,41.9505,75786.0
2022-11-11 13:50:00,43.55,43.73,43.52,43.66,69648.0,41.9601,42.1335,41.9312,42.0661,69648.0
2022-11-11 14:00:00,43.66,43.79,43.61,43.69,101836.0,42.0661,42.1913,42.0179,42.095,101836.0
2022-11-11 14:10:00,43.69,43.69,43.4,43.43,136183.0,42.095,42.095,41.8156,41.8445,136183.0
2022-11-11 14:20:00,43.44,43.55,43.37,43.51,80638.0,41.8541,41.9601,41.7867,41.9216,80638.0
2022-11-11 14:30:00,43.51,43.71,43.5,43.7,69764.0,41.9216,42.1143,41.9119,42.1046,69764.0
2022-11-11 14:40:00,43.7,43.75,43.61,43.63,75052.0,42.1046,42.1528,42.0179,42.0372,75052.0
2022-11-11 14:50:00,43.63,43.7,43.61,43.65,72083.0,42.0372,42.1046,42.0179,42.0564,72083.0
2022-11-11 15:00:00,43.65,43.7,43.44,43.45,131768.0,42.0564,42.1046,41.8541,41.8637,131768.0
2022-11-11 15:10:00,43.45,43.45,43.28,43.4,108177.0,41.8637,41.8637,41.6999,41.8156,108177.0
2022-11-11 15:20:00,43.41,43.43,43.29,43.4,117209.0,41.8252,41.8445,41.7096,41.8156,117209.0
2022-11-11 15:30:00,43.4,43.47,43.26,43.35,254610.0,41.8156,41.883,41.6807,41.7674,254610.0
2022-11-11 15:40:00,43.36,43.45,43.32,43.43,307739.0,41.777,41.8637,41.7385,41.8445,307739.0
2022-11-11 15:50:00,43.44,43.5,43.29,43.3,538223.0,41.8541,41.9119,41.7096,41.7192,538223.0
2022-11-14 09:30:00,43.25,43.4,42.7,42.83,195296.0,41.671,41.8156,41.1411,41.2664,195296.0
2022-11-14 09:40:00,42.85,42.9,42.47,42.8,119755.0,41.2856,41.3338,40.9195,41.2375,119755.0
2022-11-14 09:50:00,42.78,43.21,42.72,43.19,90127.0,41.2182,41.6325,41.1604,41.6132,90127.0
2022-11-14 10:00:00,43.2,43.75,43.2,43.72,161460.0,41.6229,42.1528,41.6229,42.1239,161460.0
2022-11-14 10:10:00,43.71,43.85,43.53,43.54,185104.0,42.1143,42.2491,41.9408,41.9505,185104.0
2022-11-14 10:20:00,43.54,44.04,43.52,44.0,195974.0,41.9505,42.4322,41.9312,42.3937,195974.0
2022-11-14 10:30:00,43.99,44.01,43.83,43.88,145090.0,42.384,42.4033,42.2299,42.278,145090.0
2022-11-14 10:40:00,43.89,43.98,43.74,43.83,91472.0,42.2877,42.3744,42.1432,42.2299,91472.0
2022-11-14 10:50:00,43.82,43.98,43.8,43.93,124292.0,42.2202,42.3744,42.201,42.3262,124292.0
2022-11-14 11:00:00,43.93,44.14,43.93,43.96,118276.0,42.3262,42.5286,42.3262,42.3551,118276.0
2022-11-14 11:10:00,43.96,43.97,43.57,43.63,90848.0,42.3551,42.3648,41.9794,42.0372,90848.0
2022-11-14 11:20:00,43.65,43.9,43.6,43.87,90790.0,42.0564,42.2973,42.0083,42.2684,90790.0
2022-11-14 11:30:00,43.88,43.97,43.77,43.8,111175.0,42.278,42.3648,42.1721,42.201,111175.0
2022-11-14 11:40:00,43.79,43.81,43.69,43.78,44825.0,42.1913,42.2106,42.095,42.1817,44825.0
2022-11-14 11:50:00,43.78,43.8,43.52,43.54,71440.0,42.1817,42.201,41.9312,41.9505,71440.0
2022-11-14 12:00:00,43.54,43.64,43.49,43.53,58489.0,41.9505,42.0468,41.9023,41.9408,58489.0
2022-11-14 12:10:00,43.52,43.61,43.41,43.5,61579.0,41.9312,42.0179,41.8252,41.9119,61579.0
2022-11-14 12:20:00,43.5,43.52,43.41,43.48,116663.0,41.9119,41.9312,41.8252,41.8926,116663.0
2022-11-14 12:30:00,43.48,43.67,43.46,43.67,26545.0,41.8926,42.0757,41.8734,42.0757,26545.0
2022-11-14 12:40:00,43.66,43.77,43.59,43.63,31658.0,42.0661,42.1721,41.9986,42.0372,31658.0
2022-11-14 12:50:00,43.63,43.66,43.56,43.58,40480.0,42.0372,42.0661,41.9697,41.989,40480.0
2022-11-14 13:00:00,43.58,43.67,43.55,43.57,26288.0,41.989,42.0757,41.9601,41.9794,26288.0
2022-11-14 13:10:00,43.56,43.58,43.43,43.43,47607.0,41.9697,41.989,41.8445,41.8445,47607.0
2022-11-14 13:20:00,43.42,43.6,43.4,43.54,45513.0,41.8348,42.0083,41.8156,41.9505,45513.0
2022-11-14 13:30:00,43.54,43.57,43.29,43.45,125376.0,41.9505,41.9794,41.7096,41.8637,125376.0
2022-11-14 13:40:00,43.45,43.49,43.4,43.45,45022.0,41.8637,41.9023,41.8156,41.8637,45022.0
2022-11-14 13:50:00,43.44,43.45,43.33,43.35,31188.0,41.8541,41.8637,41.7481,41.7674,31188.0
2022-11-14 14:00:00,43.35,43.39,43.18,43.27,54458.0,41.7674,41.8059,41.6036,41.6903,54458.0
2022-11-14 14:10:00,43.28,43.44,43.27,43.42,54633.0,41.6999,41.8541,41.6903,41.8348,54633.0
2022-11-14 14:20:00,43.42,43.46,43.34,43.38,39068.0,41.8348,41.8734,41.7578,41.7963,39068.0
2022-11-14 14:30:00,43.37,43.42,43.27,43.32,36317.0,41.7867,41.8348,41.6903,41.7385,36317.0
2022-11-14 14:40:00,43.32,43.34,43.09,43.11,130415.0,41.7385,41.7578,41.5169,41.5362,130415.0
2022-11-14 14:50:00,43.1,43.35,43.08,43.3,39533.0,41.5265,41.7674,41.5073,41.7192,39533.0
2022-11-14 15:00:00,43.3,43.45,43.3,43.34,52238.0,41.7192,41.8637,41.7192,41.7578,52238.0
2022-11-14 15:10:00,43.35,43.36,43.17,43.23,53259.0,41.7674,41.777,41.594,41.6518,53259.0
2022-11-14 15:20:00,43.24,43.39,43.23,43.34,74398.0,41.6614,41.8059,41.6518,41.7578,74398.0
2022-11-14 15:30:00,43.33,43.33,43.18,43.26,84209.0,41.7481,41.7481,41.6036,41.6807,84209.0
2022-11-14 15:40:00,43.26,43.26,43.12,43.12,90261.0,41.6807,41.6807,41.5458,41.5458,90261.0
2022-11-14 15:50:00,43.13,43.16,42.97,43.0,289258.0,41.5554,41.5843,41.4013,41.4302,289258.0
2022-11-15 09:30:00,43.98,44.65,43.93,44.56,523970.0,42.3744,43.0199,42.3262,42.9332,523970.0
2022-11-15 09:40:00,44.57,44.74,44.39,44.6,264934.0,42.9429,43.1066,42.7694,42.9718,264934.0
2022-11-15 09:50:00,44.6,44.73,44.31,44.51,306524.0,42.9718,43.097,42.6923,42.885,306524.0
2022-11-15 10:00:00,44.51,44.74,44.27,44.3,214811.0,42.885,43.1066,42.6538,42.6827,214811.0
2022-11-15 10:10:00,44.29,44.3,44.08,44.13,83620.0,42.6731,42.6827,42.4707,42.5189,83620.0
2022-11-15 10:20:00,44.11,44.4,43.97,44.4,254989.0,42.4996,42.7791,42.3648,42.7791,254989.0
2022-11-15 10:30:00,44.41,44.53,44.05,44.12,114951.0,42.7887,42.9043,42.4418,42.5093,114951.0
2022-11-15 10:40:00,44.11,44.18,43.89,43.92,71197.0,42.4996,42.5671,42.2877,42.3166,71197.0
2022-11-15 10:50:00,43.89,44.04,43.86,43.95,49792.0,42.2877,42.4322,42.2588,42.3455,49792.0
2022-11-15 11:00:00,43.94,43.97,43.76,43.85,111676.0,42.3359,42.3648,42.1624,42.2491,111676.0
2022-11-15 11:10:00,43.85,44.09,43.74,43.92,73963.0,42.2491,42.4804,42.1432,42.3166,73963.0
2022-11-15 11:20:00,43.91,44.07,43.88,43.89,30761.0,42.3069,42.4611,42.278,42.2877,30761.0
2022-11-15 11:30:00,43.89,44.05,43.86,43.94,33392.0,42.2877,42.4418,42.2588,42.3359,33392.0
2022-11-15 11:40:00,43.93,44.06,43.93,43.95,26569.0,42.3262,42.4515,42.3262,42.3455,26569.0
2022-11-15 11:50:00,43.93,44.01,43.91,43.98,24571.0,42.3262,42.4033,42.3069,42.3744,24571.0
2022-11-15 12:00:00,43.98,44.07,43.88,44.07,145809.0,42.3744,42.4611,42.278,42.4611,145809.0
2022-11-15 12:10:00,44.06,44.26,44.02,44.23,47431.0,42.4515,42.6442,42.4129,42.6153,47431.0
2022-11-15 12:20:00,44.23,44.3,44.1,44.1,49131.0,42.6153,42.6827,42.49,42.49,49131.0
2022-11-15 12:30:00,44.11,44.21,44.09,44.13,17028.0,42.4996,42.596,42.4804,42.5189,17028.0
2022-11-15 12:40:00,44.13,44.15,44.05,44.07,26235.0,42.5189,42.5382,42.4418,42.4611,26235.0
2022-11-15 12:50:00,44.07,44.18,44.01,44.16,33310.0,42.4611,42.5671,42.4033,42.5478,33310.0
2022-11-15 13:00:00,44.16,44.24,44.11,44.16,26774.0,42.5478,42.6249,42.4996,42.5478,26774.0
2022-11-15 13:10:00,44.17,44.21,44.08,44.1,55075.0,42.5575,42.596,42.4707,42.49,55075.0
2022-11-15 13:20:00,44.1,44.11,43.78,43.89,119494.0,42.49,42.4996,42.1817,42.2877,119494.0
2022-11-15 13:30:00,43.88,43.95,43.48,43.54,125654.0,42.278,42.3455,41.8926,41.9505,125654.0
2022-11-15 13:40:00,43.52,43.83,43.44,43.65,108093.0,41.9312,42.2299,41.8541,42.0564,108093.0
2022-11-15 13:50:00,43.64,43.81,43.64,43.72,50308.0,42.0468,42.2106,42.0468,42.1239,50308.0
2022-11-15 14:00:00,43.71,43.72,43.51,43.64,87381.0,42.1143,42.1239,41.9216,42.0468,87381.0
2022-11-15 14:10:00,43.64,44.02,43.64,43.97,91863.0,42.0468,42.4129,42.0468,42.3648,91863.0
2022-11-15 14:20:00,43.98,44.13,43.97,44.04,47529.0,42.3744,42.5189,42.3648,42.4322,47529.0
2022-11-15 14:30:00,44.05,44.14,43.99,44.04,61232.0,42.4418,42.5286,42.384,42.4322,61232.0
2022-11-15 14:40:00,44.07,44.12,43.93,43.96,45792.0,42.4611,42.5093,42.3262,42.3551,45792.0
2022-11-15 14:50:00,43.97,44.12,43.86,44.07,42762.0,42.3648,42.5093,42.2588,42.4611,42762.0
2022-11-15 15:00:00,44.07,44.23,44.05,44.21,61116.0,42.4611,42.6153,42.4418,42.596,61116.0
2022-11-15 15:10:00,44.2,44.23,44.09,44.16,84725.0,42.5864,42.6153,42.4804,42.5478,84725.0
2022-11-15 15:20:00,44.16,44.16,43.97,44.02,96189.0,42.5478,42.5478,42.3648,42.4129,96189.0
2022-11-15 15:30:00,44.02,44.05,43.9,44.0,116824.0,42.4129,42.4418,42.2973,42.3937,116824.0
2022-11-15 15:40:00,44.0,44.03,43.81,43.87,165267.0,42.3937,42.4226,42.2106,42.2684,165267.0
2022-11-15 15:50:00,43.85,43.96,43.82,43.93,356376.0,42.2491,42.3551,42.2202,42.3262,356376.0
2022-11-16 09:30:00,43.51,43.51,42.93,43.18,157896.0,41.9216,41.9216,41.3627,41.6036,157896.0
2022-11-16 09:40:00,43.19,43.25,42.93,43.09,75960.0,41.6132,41.671,41.3627,41.5169,75960.0
2022-11-16 09:50:00,43.11,43.54,42.98,43.49,76445.0,41.5362,41.9505,41.4109,41.9023,76445.0
2022-11-16 10:00:00,43.49,43.86,43.42,43.68,162727.0,41.9023,42.2588,41.8348,42.0853,162727.0
2022-11-16 10:10:00,43.68,43.9,43.62,43.63,65988.0,42.0853,42.2973,42.0275,42.0372,65988.0
2022-11-16 10:20:00,43.65,43.89,43.56,43.78,70846.0,42.0564,42.2877,41.9697,42.1817,70846.0
2022-11-16 10:30:00,43.79,43.85,43.6,43.65,49910.0,42.1913,42.2491,42.0083,42.0564,49910.0
2022-11-16 10:40:00,43.67,43.67,43.49,43.61,42765.0,42.0757,42.0757,41.9023,42.0179,42765.0
2022-11-16 10:50:00,43.61,43.61,43.31,43.37,71851.0,42.0179,42.0179,41.7289,41.7867,71851.0
2022-11-16 11:00:00,43.35,43.46,43.24,43.27,62012.0,41.7674,41.8734,41.6614,41.6903,62012.0
2022-11-16 11:10:00,43.27,43.28,43.14,43.27,64676.0,41.6903,41.6999,41.5651,41.6903,64676.0
2022-11-16 11:20:00,43.27,43.53,43.27,43.38,55579.0,41.6903,41.9408,41.6903,41.7963,55579.0
2022-11-16 11:30:00,43.39,43.43,43.2,43.29,97662.0,41.8059,41.8445,41.6229,41.7096,97662.0
2022-11-16 11:40:00,43.29,43.47,43.27,43.45,58016.0,41.7096,41.883,41.6903,41.8637,58016.0
2022-11-16 11:50:00,43.43,43.46,43.33,43.37,38491.0,41.8445,41.8734,41.7481,41.7867,38491.0
2022-11-16 12:00:00,43.37,43.67,43.37,43.64,51111.0,41.7867,42.0757,41.7867,42.0468,51111.0
2022-11-16 12:10:00,43.63,43.67,43.53,43.66,37980.0,42.0372,42.0757,41.9408,42.0661,37980.0
2022-11-16 12:20:00,43.65,43.66,43.47,43.66,45152.0,42.0564,42.0661,41.883,42.0661,45152.0
2022-11-16 12:30:00,43.65,43.79,43.65,43.77,35067.0,42.0564,42.1913,42.0564,42.1721,35067.0
2022-11-16 12:40:00,43.77,43.86,43.73,43.84,22703.0,42.1721,42.2588,42.1335,42.2395,22703.0
2022-11-16 12:50:00,43.84,43.86,43.76,43.78,26303.0,42.2395,42.2588,42.1624,42.1817,26303.0
2022-11-16 13:00:00,43.77,43.81,43.72,43.81,20958.0,42.1721,42.2106,42.1239,42.2106,20958.0
2022-11-16 13:10:00,43.81,43.89,43.75,43.76,29854.0,42.2106,42.2877,42.1528,42.1624,29854.0
2022-11-16 13:20:00,43.75,43.86,43.75,43.83,35301.0,42.1528,42.2588,42.1528,42.2299,35301.0
2022-11-16 13:30:00,43.83,43.84,43.63,43.7,23808.0,42.2299,42.2395,42.0372,42.1046,23808.0
2022-11-16 13:40:00,43.7,43.87,43.7,43.76,43859.0,42.1046,42.2684,42.1046,42.1624,43859.0
2022-11-16 13:50:00,43.75,43.8,43.72,43.73,22086.0,42.1528,42.201,42.1239,42.1335,22086.0
2022-11-16 14:00:00,43.73,43.8,43.71,43.79,23138.0,42.1335,42.201,42.1143,42.1913,23138.0
2022-11-16 14:10:00,43.79,43.79,43.73,43.75,24770.0,42.1913,42.1913,42.1335,42.1528,24770.0
2022-11-16 14:20:00,43.75,43.84,43.64,43.66,40756.0,42.1528,42.2395,42.0468,42.0661,40756.0
2022-11-16 14:30:00,43.65,43.81,43.63,43.79,33934.0,42.0564,42.2106,42.0372,42.1913,33934.0
2022-11-16 14:40:00,43.78,43.8,43.69,43.7,27940.0,42.1817,42.201,42.095,42.1046,27940.0
2022-11-16 14:50:00,43.71,43.87,43.7,43.85,46410.0,42.1143,42.2684,42.1046,42.2491,46410.0
2022-11-16 15:00:00,43.85,43.88,43.67,43.69,37160.0,42.2491,42.278,42.0757,42.095,37160.0
2022-11-16 15:10:00,43.7,43.78,43.6,43.63,53903.0,42.1046,42.1817,42.0083,42.0372,53903.0
2022-11-16 15:20:00,43.63,43.74,43.62,43.73,41698.0,42.0372,42.1432,42.0275,42.1335,41698.0
2022-11-16 15:30:00,43.72,43.87,43.69,43.86,74386.0,42.1239,42.2684,42.095,42.2588,74386.0
2022-11-16 15:40:00,43.86,44.02,43.81,43.94,189940.0,42.2588,42.4129,42.2106,42.3359,189940.0
2022-11-16 15:50:00,43.94,44.04,43.89,43.94,499724.0,42.3359,42.4322,42.2877,42.3359,499724.0
2022-11-17 09:30:00,43.0,43.13,42.65,42.71,206130.0,41.4302,41.5554,41.0929,41.1508,206130.0
2022-11-17 09:40:00,42.7,42.99,42.68,42.94,228597.0,41.1411,41.4205,41.1219,41.3724,228597.0
2022-11-17 09:50:00,42.92,43.15,42.75,42.98,80054.0,41.3531,41.5747,41.1893,41.4109,80054.0
2022-11-17 10:00:00,43.01,43.14,42.84,42.9,62928.0,41.4398,41.5651,41.276,41.3338,62928.0
2022-11-17 10:10:00,42.91,43.55,42.82,43.55,64159.0,41.3435,41.9601,41.2567,41.9601,64159.0
2022-11-17 10:20:00,43.55,43.62,43.44,43.59,65282.0,41.9601,42.0275,41.8541,41.9986,65282.0
2022-11-17 10:30:00,43.58,43.62,43.5,43.51,39530.0,41.989,42.0275,41.9119,41.9216,39530.0
2022-11-17 10:40:00,43.54,43.71,43.48,43.54,43054.0,41.9505,42.1143,41.8926,41.9505,43054.0
2022-11-17 10:50:00,43.55,43.71,43.54,43.65,45571.0,41.9601,42.1143,41.9505,42.0564,45571.0
2022-11-17 11:00:00,43.63,43.82,43.59,43.78,45657.0,42.0372,42.2202,41.9986,42.1817,45657.0
2022-11-17 11:10:00,43.77,43.92,43.69,43.89,66334.0,42.1721,42.3166,42.095,42.2877,66334.0
2022-11-17 11:20:00,43.88,43.88,43.73,43.77,32855.0,42.278,42.278,42.1335,42.1721,32855.0
2022-11-17 11:30:00,43.77,43.8,43.69,43.74,16506.0,42.1721,42.201,42.095,42.1432,16506.0
2022-11-17 11:40:00,43.75,43.89,43.73,43.88,27797.0,42.1528,42.2877,42.1335,42.278,27797.0
2022-11-17 11:50:00,43.89,44.1,43.88,44.06,67268.0,42.2877,42.49,42.278,42.4515,67268.0
2022-11-17 12:00:00,44.06,44.15,44.06,44.09,40442.0,42.4515,42.5382,42.4515,42.4804,40442.0
2022-11-17 12:10:00,44.1,44.13,44.0,44.11,32147.0,42.49,42.5189,42.3937,42.4996,32147.0
2022-11-17 12:20:00,44.11,44.13,43.99,44.02,41968.0,42.4996,42.5189,42.384,42.4129,41968.0
2022-11-17 12:30:00,44.02,44.2,43.99,44.18,29593.0,42.4129,42.5864,42.384,42.5671,29593.0
2022-11-17 12:40:00,44.19,44.33,44.16,44.3,77452.0,42.5767,42.7116,42.5478,42.6827,77452.0
2022-11-17 12:50:00,44.3,44.45,44.29,44.43,43059.0,42.6827,42.8272,42.6731,42.808,43059.0
2022-11-17 13:00:00,44.43,44.47,44.38,44.45,44082.0,42.808,42.8465,42.7598,42.8272,44082.0
2022-11-17 13:10:00,44.44,44.51,44.4,44.51,65064.0,42.8176,42.885,42.7791,42.885,65064.0
2022-11-17 13:20:00,44.51,44.54,44.37,44.38,29310.0,42.885,42.9139,42.7502,42.7598,29310.0
2022-11-17 13:30:00,44.38,44.38,44.28,44.34,37973.0,42.7598,42.7598,42.6634,42.7213,37973.0
2022-11-17 13:40:00,44.32,44.34,44.19,44.22,41988.0,42.702,42.7213,42.5767,42.6056,41988.0
2022-11-17 13:50:00,44.23,44.26,44.2,44.25,35799.0,42.6153,42.6442,42.5864,42.6345,35799.0
2022-11-17 14:00:00,44.25,44.41,44.25,44.34,24363.0,42.6345,42.7887,42.6345,42.7213,24363.0
2022-11-17 14:10:00,44.33,44.33,44.1,44.13,45699.0,42.7116,42.7116,42.49,42.5189,45699.0
2022-11-17 14:20:00,44.13,44.21,44.09,44.18,27090.0,42.5189,42.596,42.4804,42.5671,27090.0
2022-11-17 14:30:00,44.18,44.23,44.12,44.17,34823.0,42.5671,42.6153,42.5093,42.5575,34823.0
2022-11-17 14:40:00,44.16,44.24,44.12,44.23,32471.0,42.5478,42.6249,42.5093,42.6153,32471.0
2022-11-17 14:50:00,44.23,44.4,44.2,44.36,39697.0,42.6153,42.7791,42.5864,42.7405,39697.0
2022-11-17 15:00:00,44.36,44.4,44.27,44.32,27562.0,42.7405,42.7791,42.6538,42.702,27562.0
2022-11-17 15:10:00,44.31,44.31,44.13,44.13,46160.0,42.6923,42.6923,42.5189,42.5189,46160.0
2022-11-17 15:20:00,44.13,44.17,44.07,44.1,63349.0,42.5189,42.5575,42.4611,42.49,63349.0
2022-11-17 15:30:00,44.09,44.13,43.98,43.98,81950.0,42.4804,42.5189,42.3744,42.3744,81950.0
2022-11-17 15:40:00,43.98,44.17,43.98,44.16,152806.0,42.3744,42.5575,42.3744,42.5478,152806.0
2022-11-17 15:50:00,44.16,44.29,44.1,44.29,325273.0,42.5478,42.6731,42.49,42.6731,325273.0
2022-11-18 09:30:00,44.77,45.04,44.53,44.66,365057.0,43.1356,43.3957,42.9043,43.0296,365057.0
2022-11-18 09:40:00,44.67,44.67,43.87,44.38,161067.0,43.0392,43.0392,42.2684,42.7598,161067.0
2022-11-18 09:50:00,44.38,44.42,44.21,44.28,36320.0,42.7598,42.7983,42.596,42.6634,36320.0
2022-11-18 10:00:00,44.28,44.3,43.93,44.15,47066.0,42.6634,42.6827,42.3262,42.5382,47066.0
2022-11-18 10:10:00,44.17,44.27,44.08,44.19,38533.0,42.5575,42.6538,42.4707,42.5767,38533.0
2022-11-18 10:20:00,44.18,44.24,43.87,43.96,79465.0,42.5671,42.6249,42.2684,42.3551,79465.0
2022-11-18 10:30:00,43.98,44.05,43.87,43.97,41310.0,42.3744,42.4418,42.2684,42.3648,41310.0
2022-11-18 10:40:00,43.98,44.03,43.9,43.95,29374.0,42.3744,42.4226,42.2973,42.3455,29374.0
2022-11-18 10:50:00,43.96,44.19,43.92,44.09,35973.0,42.3551,42.5767,42.3166,42.4804,35973.0
2022-11-18 11:00:00,44.08,44.1,43.91,43.95,26679.0,42.4707,42.49,42.3069,42.3455,26679.0
2022-11-18 11:10:00,43.95,43.97,43.76,43.86,70083.0,42.3455,42.3648,42.1624,42.2588,70083.0
2022-11-18 11:20:00,43.87,43.87,43.57,43.58,56480.0,42.2684,42.2684,41.9794,41.989,56480.0
2022-11-18 11:30:00,43.58,43.67,43.47,43.49,80799.0,41.989,42.0757,41.883,41.9023,80799.0
2022-11-18 11:40:00,43.47,43.53,43.43,43.48,52442.0,41.883,41.9408,41.8445,41.8926,52442.0
2022-11-18 11:50:00,43.46,43.6,43.43,43.52,81291.0,41.8734,42.0083,41.8445,41.9312,81291.0
2022-11-18 12:00:00,43.52,43.6,43.44,43.49,98994.0,41.9312,42.0083,41.8541,41.9023,98994.0
2022-11-18 12:10:00,43.47,43.48,43.32,43.33,38908.0,41.883,41.8926,41.7385,41.7481,38908.0
2022-11-18 12:20:00,43.34,43.53,43.33,43.51,31379.0,41.7578,41.9408,41.7481,41.9216,31379.0
2022-11-18 12:30:00,43.51,43.51,43.39,43.46,37881.0,41.9216,41.9216,41.8059,41.8734,37881.0
2022-11-18 12:40:00,43.45,43.49,43.38,43.43,26733.0,41.8637,41.9023,41.7963,41.8445,26733.0
2022-11-18 12:50:00,43.43,43.47,43.36,43.45,32468.0,41.8445,41.883,41.777,41.8637,32468.0
2022-11-18 13:00:00,43.44,43.5,43.34,43.49,49892.0,41.8541,41.9119,41.7578,41.9023,49892.0
2022-11-18 13:10:00,43.48,43.52,43.41,43.49,36972.0,41.8926,41.9312,41.8252,41.9023,36972.0
2022-11-18 13:20:00,43.5,43.51,43.42,43.44,75284.0,41.9119,41.9216,41.8348,41.8541,75284.0
2022-11-18 13:30:00,43.45,43.48,43.41,43.42,25959.0,41.8637,41.8926,41.8252,41.8348,25959.0
2022-11-18 13:40:00,43.42,43.43,43.33,43.34,24494.0,41.8348,41.8445,41.7481,41.7578,24494.0
2022-11-18 13:50:00,43.33,43.34,43.29,43.3,21857.0,41.7481,41.7578,41.7096,41.7192,21857.0
2022-11-18 14:00:00,43.3,43.43,43.29,43.4,30768.0,41.7192,41.8445,41.7096,41.8156,30768.0
2022-11-18 14:10:00,43.4,43.41,43.26,43.29,29442.0,41.8156,41.8252,41.6807,41.7096,29442.0
2022-11-18 14:20:00,43.28,43.33,43.24,43.29,37485.0,41.6999,41.7481,41.6614,41.7096,37485.0
2022-11-18 14:30:00,43.29,43.44,43.24,43.42,66596.0,41.7096,41.8541,41.6614,41.8348,66596.0
2022-11-18 14:40:00,43.41,43.44,43.35,43.37,27296.0,41.8252,41.8541,41.7674,41.7867,27296.0
2022-11-18 14:50:00,43.37,43.41,43.32,43.41,28626.0,41.7867,41.8252,41.7385,41.8252,28626.0
2022-11-18 15:00:00,43.4,43.54,43.4,43.51,36969.0,41.8156,41.9505,41.8156,41.9216,36969.0
2022-11-18 15:10:00,43.52,43.58,43.43,43.58,239141.0,41.9312,41.989,41.8445,41.989,239141.0
2022-11-18 15:20:00,43.58,43.62,43.52,43.61,47488.0,41.989,42.0275,41.9312,42.0179,47488.0
2022-11-18 15:30:00,43.62,43.69,43.55,43.68,117449.0,42.0275,42.095,41.9601,42.0853,117449.0
2022-11-18 15:40:00,43.68,43.72,43.62,43.66,115251.0,42.0853,42.1239,42.0275,42.0661,115251.0
2022-11-18 15:50:00,43.67,43.73,43.5,43.61,341830.0,42.0757,42.1335,41.9119,42.0179,341830.0
2022-11-21 09:30:00,42.65,42.79,41.64,41.72,369369.0,41.0929,41.2278,40.1198,40.1969,369369.0
2022-11-21 09:40:00,41.7,42.33,41.67,42.32,153996.0,40.1776,40.7846,40.1487,40.775,153996.0
2022-11-21 09:50:00,42.35,42.4,42.05,42.14,121468.0,40.8039,40.8521,40.5149,40.6016,121468.0
2022-11-21 10:00:00,42.12,42.27,41.98,42.18,87476.0,40.5823,40.7268,40.4474,40.6401,87476.0
2022-11-21 10:10:00,42.18,42.18,41.76,41.77,140750.0,40.6401,40.6401,40.2354,40.2451,140750.0
2022-11-21 10:20:00,41.77,41.93,41.57,41.7,103703.0,40.2451,40.3992,40.0524,40.1776,103703.0
2022-11-21 10:30:00,41.7,41.88,41.63,41.74,68813.0,40.1776,40.3511,40.1102,40.2162,68813.0
2022-11-21 10:40:00,41.73,41.82,41.55,41.66,98228.0,40.2065,40.2933,40.0331,40.1391,98228.0
2022-11-21 10:50:00,41.66,41.66,41.42,41.6,90340.0,40.1391,40.1391,39.9079,40.0813,90340.0
2022-11-21 11:00:00,41.59,41.7,41.55,41.66,78713.0,40.0716,40.1776,40.0331,40.1391,78713.0
2022-11-21 11:10:00,41.66,41.86,41.63,41.81,78884.0,40.1391,40.3318,40.1102,40.2836,78884.0
2022-11-21 11:20:00,41.82,41.98,41.79,41.8,89749.0,40.2933,40.4474,40.2643,40.274,89749.0
2022-11-21 11:30:00,41.79,41.87,41.73,41.73,105021.0,40.2643,40.3414,40.2065,40.2065,105021.0
2022-11-21 11:40:00,41.74,41.83,41.68,41.73,79054.0,40.2162,40.3029,40.1584,40.2065,79054.0
2022-11-21 11:50:00,41.73,41.8,41.6,41.64,87252.0,40.2065,40.274,40.0813,40.1198,87252.0
2022-11-21 12:00:00,41.65,41.8,41.55,41.57,77282.0,40.1295,40.274,40.0331,40.0524,77282.0
2022-11-21 12:10:00,41.57,41.71,41.56,41.66,64429.0,40.0524,40.1873,40.0427,40.1391,64429.0
2022-11-21 12:20:00,41.65,41.78,41.57,41.78,60552.0,40.1295,40.2547,40.0524,40.2547,60552.0
2022-11-21 12:30:00,41.79,41.93,41.78,41.82,69654.0,40.2643,40.3992,40.2547,40.2933,69654.0
2022-11-21 12:40:00,41.82,41.89,41.77,41.85,56482.0,40.2933,40.3607,40.2451,40.3222,56482.0
2022-11-21 12:50:00,41.84,41.84,41.64,41.67,35405.0,40.3125,40.3125,40.1198,40.1487,35405.0
2022-11-21 13:00:00,41.66,41.77,41.66,41.7,62794.0,40.1391,40.2451,40.1391,40.1776,62794.0
2022-11-21 13:10:00,41.7,41.85,41.7,41.83,105901.0,40.1776,40.3222,40.1776,40.3029,105901.0
2022-11-21 13:20:00,41.84,41.88,41.76,41.87,88336.0,40.3125,40.3511,40.2354,40.3414,88336.0
2022-11-21 13:30:00,41.87,41.93,41.8,41.92,55944.0,40.3414,40.3992,40.274,40.3896,55944.0
2022-11-21 13:40:00,41.92,41.93,41.81,41.84,43300.0,40.3896,40.3992,40.2836,40.3125,43300.0
2022-11-21 13:50:00,41.84,41.86,41.78,41.85,43278.0,40.3125,40.3318,40.2547,40.3222,43278.0
2022-11-21 14:00:00,41.85,41.93,41.84,41.89,40570.0,40.3222,40.3992,40.3125,40.3607,40570.0
2022-11-21 14:10:00,41.89,41.9,41.84,41.85,22525.0,40.3607,40.3703,40.3125,40.3222,22525.0
2022-11-21 14:20:00,41.84,41.89,41.73,41.87,38705.0,40.3125,40.3607,40.2065,40.3414,38705.0
2022-11-21 14:30:00,41.87,41.94,41.86,41.89,37795.0,40.3414,40.4089,40.3318,40.3607,37795.0
2022-11-21 14:40:00,41.89,41.95,41.87,41.94,27416.0,40.3607,40.4185,40.3414,40.4089,27416.0
2022-11-21 14:50:00,41.93,41.95,41.85,41.93,59061.0,40.3992,40.4185,40.3222,40.3992,59061.0
2022-11-21 15:00:00,41.94,41.97,41.89,41.89,44504.0,40.4089,40.4378,40.3607,40.3607,44504.0
2022-11-21 15:10:00,41.87,41.89,41.82,41.86,30376.0,40.3414,40.3607,40.2933,40.3318,30376.0
2022-11-21 15:20:00,41.85,41.98,41.84,41.97,72259.0,40.3222,40.4474,40.3125,40.4378,72259.0
2022-11-21 15:30:00,41.97,42.1,41.94,42.05,150004.0,40.4378,40.563,40.4089,40.5149,150004.0
2022-11-21 15:40:00,42.05,42.22,42.02,42.2,216511.0,40.5149,40.6786,40.4859,40.6594,216511.0
2022-11-21 15:50:00,42.2,42.38,42.17,42.38,674668.0,40.6594,40.8328,40.6305,40.8328,674668.0
2022-11-22 09:30:00,42.19,42.24,41.75,41.85,105737.0,40.6497,40.6979,40.2258,40.3222,105737.0
2022-11-22 09:40:00,41.8,41.95,41.72,41.85,78302.0,40.274,40.4185,40.1969,40.3222,78302.0
2022-11-22 09:50:00,41.84,42.03,41.74,42.0,53140.0,40.3125,40.4956,40.2162,40.4667,53140.0
2022-11-22 10:00:00,42.01,42.21,41.99,42.05,93620.0,40.4763,40.669,40.457,40.5149,93620.0
2022-11-22 10:10:00,42.07,42.24,42.04,42.12,67197.0,40.5341,40.6979,40.5052,40.5823,67197.0
2022-11-22 10:20:00,42.1,42.44,42.04,42.43,83896.0,40.563,40.8906,40.5052,40.881,83896.0
2022-11-22 10:30:00,42.45,42.6,42.36,42.39,100315.0,40.9003,41.0448,40.8135,40.8424,100315.0
2022-11-22 10:40:00,42.4,42.57,42.34,42.57,36217.0,40.8521,41.0159,40.7943,41.0159,36217.0
2022-11-22 10:50:00,42.58,42.59,42.37,42.4,60694.0,41.0255,41.0351,40.8232,40.8521,60694.0
2022-11-22 11:00:00,42.4,42.46,42.28,42.43,34678.0,40.8521,40.9099,40.7365,40.881,34678.0
2022-11-22 11:10:00,42.43,42.52,42.35,42.46,54564.0,40.881,40.9677,40.8039,40.9099,54564.0
2022-11-22 11:20:00,42.46,42.5,42.38,42.39,41770.0,40.9099,40.9484,40.8328,40.8424,41770.0
2022-11-22 11:30:00,42.38,42.47,42.29,42.41,23055.0,40.8328,40.9195,40.7461,40.8617,23055.0
2022-11-22 11:40:00,42.43,42.48,42.33,42.38,23308.0,40.881,40.9292,40.7846,40.8328,23308.0
2022-11-22 11:50:00,42.37,42.4,42.3,42.39,24022.0,40.8232,40.8521,40.7557,40.8424,24022.0
2022-11-22 12:00:00,42.39,42.46,42.38,42.45,16243.0,40.8424,40.9099,40.8328,40.9003,16243.0
2022-11-22 12:10:00,42.46,42.52,42.44,42.51,26666.0,40.9099,40.9677,40.8906,40.9581,26666.0
2022-11-22 12:20:00,42.49,42.5,42.31,42.34,56587.0,40.9388,40.9484,40.7654,40.7943,56587.0
2022-11-22 12:30:00,42.33,42.37,42.28,42.32,17814.0,40.7846,40.8232,40.7365,40.775,17814.0
2022-11-22 12:40:00,42.32,42.33,42.26,42.32,24897.0,40.775,40.7846,40.7172,40.775,24897.0
2022-11-22 12:50:00,42.33,42.37,42.3,42.32,20405.0,40.7846,40.8232,40.7557,40.775,20405.0
2022-11-22 13:00:00,42.32,42.46,42.29,42.44,27149.0,40.775,40.9099,40.7461,40.8906,27149.0
2022-11-22 13:10:00,42.44,42.48,42.39,42.43,40678.0,40.8906,40.9292,40.8424,40.881,40678.0
2022-11-22 13:20:00,42.43,42.45,42.37,42.4,34304.0,40.881,40.9003,40.8232,40.8521,34304.0
2022-11-22 13:30:00,42.4,42.42,42.38,42.39,13832.0,40.8521,40.8713,40.8328,40.8424,13832.0
2022-11-22 13:40:00,42.39,42.43,42.38,42.38,26515.0,40.8424,40.881,40.8328,40.8328,26515.0
2022-11-22 13:50:00,42.38,42.47,42.36,42.44,36029.0,40.8328,40.9195,40.8135,40.8906,36029.0
2022-11-22 14:00:00,42.45,42.47,42.4,42.4,16205.0,40.9003,40.9195,40.8521,40.8521,16205.0
2022-11-22 14:10:00,42.41,42.45,42.39,42.45,16050.0,40.8617,40.9003,40.8424,40.9003,16050.0
2022-11-22 14:20:00,42.44,42.44,42.32,42.32,25438.0,40.8906,40.8906,40.775,40.775,25438.0
2022-11-22 14:30:00,42.32,42.41,42.3,42.41,17362.0,40.775,40.8617,40.7557,40.8617,17362.0
2022-11-22 14:40:00,42.41,42.41,42.34,42.39,27678.0,40.8617,40.8617,40.7943,40.8424,27678.0
2022-11-22 14:50:00,42.39,42.44,42.35,42.43,33784.0,40.8424,40.8906,40.8039,40.881,33784.0
2022-11-22 15:00:00,42.43,42.56,42.4,42.54,84900.0,40.881,41.0062,40.8521,40.987,84900.0
2022-11-22 15:10:00,42.55,42.59,42.53,42.58,39416.0,40.9966,41.0351,40.9773,41.0255,39416.0
2022-11-22 15:20:00,42.58,42.68,42.57,42.65,42196.0,41.0255,41.1219,41.0159,41.0929,42196.0
2022-11-22 15:30:00,42.66,42.79,42.66,42.79,72849.0,41.1026,41.2278,41.1026,41.2278,72849.0
2022-11-22 15:40:00,42.78,42.78,42.68,42.69,85094.0,41.2182,41.2182,41.1219,41.1315,85094.0
2022-11-22 15:50:00,42.69,42.77,42.68,42.7,206319.0,41.1315,41.2086,41.1219,41.1411,206319.0
2022-11-23 09:30:00,42.84,42.92,42.36,42.46,46510.0,41.276,41.3531,40.8135,40.9099,46510.0
2022-11-23 09:40:00,42.44,42.45,42.27,42.33,35526.0,40.8906,40.9003,40.7268,40.7846,35526.0
2022-11-23 09:50:00,42.36,42.52,42.29,42.5,110043.0,40.8135,40.9677,40.7461,40.9484,110043.0
2022-11-23 10:00:00,42.47,42.72,42.39,42.72,52159.0,40.9195,41.1604,40.8424,41.1604,52159.0
2022-11-23 10:10:00,42.73,42.79,42.56,42.77,45825.0,41.17,41.2278,41.0062,41.2086,45825.0
2022-11-23 10:20:00,42.79,42.9,42.76,42.82,65425.0,41.2278,41.3338,41.1989,41.2567,65425.0
2022-11-23 10:30:00,42.84,43.09,42.79,43.06,60124.0,41.276,41.5169,41.2278,41.488,60124.0
2022-11-23 10:40:00,43.06,43.21,43.05,43.07,43806.0,41.488,41.6325,41.4783,41.4976,43806.0
2022-11-23 10:50:00,43.08,43.1,42.9,42.95,27426.0,41.5073,41.5265,41.3338,41.382,27426.0
2022-11-23 11:00:00,42.95,42.97,42.78,42.89,24275.0,41.382,41.4013,41.2182,41.3242,24275.0
2022-11-23 11:10:00,42.88,42.92,42.82,42.84,30145.0,41.3146,41.3531,41.2567,41.276,30145.0
2022-11-23 11:20:00,42.83,42.95,42.82,42.89,35273.0,41.2664,41.382,41.2567,41.3242,35273.0
2022-11-23 11:30:00,42.9,42.92,42.72,42.73,17461.0,41.3338,41.3531,41.1604,41.17,17461.0
2022-11-23 11:40:00,42.73,42.79,42.63,42.63,35082.0,41.17,41.2278,41.0737,41.0737,35082.0
2022-11-23 11:50:00,42.61,42.7,42.54,42.58,25667.0,41.0544,41.1411,40.987,41.0255,25667.0
2022-11-23 12:00:00,42.59,42.68,42.58,42.67,16908.0,41.0351,41.1219,41.0255,41.1122,16908.0
2022-11-23 12:10:00,42.66,42.67,42.56,42.63,13831.0,41.1026,41.1122,41.0062,41.0737,13831.0
2022-11-23 12:20:00,42.6,42.63,42.55,42.59,22225.0,41.0448,41.0737,40.9966,41.0351,22225.0
2022-11-23 12:30:00,42.6,42.63,42.5,42.54,21624.0,41.0448,41.0737,40.9484,40.987,21624.0
2022-11-23 12:40:00,42.54,42.57,42.42,42.56,26942.0,40.987,41.0159,40.8713,41.0062,26942.0
2022-11-23 12:50:00,42.55,42.55,42.46,42.53,17253.0,40.9966,40.9966,40.9099,40.9773,17253.0
2022-11-23 13:00:00,42.51,42.59,42.5,42.58,9227.0,40.9581,41.0351,40.9484,41.0255,9227.0
2022-11-23 13:10:00,42.58,42.64,42.57,42.61,10049.0,41.0255,41.0833,41.0159,41.0544,10049.0
2022-11-23 13:20:00,42.61,42.7,42.6,42.67,12565.0,41.0544,41.1411,41.0448,41.1122,12565.0
2022-11-23 13:30:00,42.68,42.7,42.64,42.64,15436.0,41.1219,41.1411,41.0833,41.0833,15436.0
2022-11-23 13:40:00,42.64,42.74,42.64,42.74,30656.0,41.0833,41.1797,41.0833,41.1797,30656.0
2022-11-23 13:50:00,42.75,42.77,42.67,42.71,17761.0,41.1893,41.2086,41.1122,41.1508,17761.0
2022-11-23 14:00:00,42.73,42.95,42.66,42.95,30014.0,41.17,41.382,41.1026,41.382,30014.0
2022-11-23 14:10:00,42.96,42.99,42.89,42.92,14818.0,41.3916,41.4205,41.3242,41.3531,14818.0
2022-11-23 14:20:00,42.93,43.08,42.92,43.02,11940.0,41.3627,41.5073,41.3531,41.4494,11940.0
2022-11-23 14:30:00,43.01,43.03,42.87,42.92,40833.0,41.4398,41.4591,41.3049,41.3531,40833.0
2022-11-23 14:40:00,42.92,43.06,42.9,43.06,10266.0,41.3531,41.488,41.3338,41.488,10266.0
2022-11-23 14:50:00,43.04,43.1,42.99,43.01,15579.0,41.4687,41.5265,41.4205,41.4398,15579.0
2022-11-23 15:00:00,43.0,43.0,42.91,42.93,50677.0,41.4302,41.4302,41.3435,41.3627,50677.0
2022-11-23 15:10:00,42.93,43.02,42.9,43.0,45255.0,41.3627,41.4494,41.3338,41.4302,45255.0
2022-11-23 15:20:00,43.0,43.0,42.9,42.96,53071.0,41.4302,41.4302,41.3338,41.3916,53071.0
2022-11-23 15:30:00,42.96,43.06,42.91,43.05,73667.0,41.3916,41.488,41.3435,41.4783,73667.0
2022-11-23 15:40:00,43.06,43.06,42.96,42.96,38283.0,41.488,41.488,41.3916,41.3916,38283.0
2022-11-23 15:50:00,42.97,43.07,42.97,43.07,141952.0,41.4013,41.4976,41.4013,41.4976,141952.0
2022-11-25 09:30:00,43.34,43.34,42.75,43.11,209754.0,41.7578,41.7578,41.1893,41.5362,209754.0
2022-11-25 09:40:00,43.07,43.2,42.75,42.83,107490.0,41.4976,41.6229,41.1893,41.2664,107490.0
2022-11-25 09:50:00,42.83,42.86,42.55,42.8,57381.0,41.2664,41.2953,40.9966,41.2375,57381.0
2022-11-25 10:00:00,42.8,42.91,42.64,42.87,72937.0,41.2375,41.3435,41.0833,41.3049,72937.0
2022-11-25 10:10:00,42.84,42.94,42.62,42.92,69854.0,41.276,41.3724,41.064,41.3531,69854.0
2022-11-25 10:20:00,42.93,42.97,42.74,42.8,66984.0,41.3627,41.4013,41.1797,41.2375,66984.0
2022-11-25 10:30:00,42.8,43.03,42.78,42.82,76959.0,41.2375,41.4591,41.2182,41.2567,76959.0
2022-11-25 10:40:00,42.81,42.92,42.79,42.88,41708.0,41.2471,41.3531,41.2278,41.3146,41708.0
2022-11-25 10:50:00,42.87,42.88,42.68,42.76,57263.0,41.3049,41.3146,41.1219,41.1989,57263.0
2022-11-25 11:00:00,42.77,42.86,42.72,42.82,25817.0,41.2086,41.2953,41.1604,41.2567,25817.0
2022-11-25 11:10:00,42.83,42.97,42.71,42.95,79378.0,41.2664,41.4013,41.1508,41.382,79378.0
2022-11-25 11:20:00,42.95,42.97,42.87,42.9,97883.0,41.382,41.4013,41.3049,41.3338,97883.0
2022-11-25 11:30:00,42.91,43.0,42.84,42.9,66572.0,41.3435,41.4302,41.276,41.3338,66572.0
2022-11-25 11:40:00,42.9,42.95,42.82,42.93,121267.0,41.3338,41.382,41.2567,41.3627,121267.0
2022-11-25 11:50:00,42.92,43.0,42.84,42.86,61981.0,41.3531,41.4302,41.276,41.2953,61981.0
2022-11-25 12:00:00,42.85,43.0,42.85,42.97,66225.0,41.2856,41.4302,41.2856,41.4013,66225.0
2022-11-25 12:10:00,42.98,43.0,42.86,42.87,86884.0,41.4109,41.4302,41.2953,41.3049,86884.0
2022-11-25 12:20:00,42.87,42.96,42.86,42.91,37962.0,41.3049,41.3916,41.2953,41.3435,37962.0
2022-11-25 12:30:00,42.9,42.93,42.87,42.92,105398.0,41.3338,41.3627,41.3049,41.3531,105398.0
2022-11-25 12:40:00,42.92,43.13,42.89,43.05,108889.0,41.3531,41.5554,41.3242,41.4783,108889.0
2022-11-25 12:50:00,43.05,43.19,43.04,43.19,249586.0,41.4783,41.6132,41.4687,41.6132,249586.0
2022-11-28 09:30:00,44.35,44.65,43.22,43.27,513072.0,42.7309,43.0199,41.6421,41.6903,513072.0
2022-11-28 09:40:00,43.26,43.65,42.91,42.91,388598.0,41.6807,42.0564,41.3435,41.3435,388598.0
2022-11-28 09:50:00,42.94,43.08,42.59,43.02,338247.0,41.3724,41.5073,41.0351,41.4494,338247.0
2022-11-28 10:00:00,43.01,43.63,43.0,43.57,373188.0,41.4398,42.0372,41.4302,41.9794,373188.0
2022-11-28 10:10:00,43.56,43.75,43.4,43.72,292435.0,41.9697,42.1528,41.8156,42.1239,292435.0
2022-11-28 10:20:00,43.7,43.84,43.53,43.65,464015.0,42.1046,42.2395,41.9408,42.0564,464015.0
2022-11-28 10:30:00,43.66,43.72,43.49,43.65,125783.0,42.0661,42.1239,41.9023,42.0564,125783.0
2022-11-28 10:40:00,43.65,43.79,43.59,43.75,180985.0,42.0564,42.1913,41.9986,42.1528,180985.0
2022-11-28 10:50:00,43.74,43.79,43.37,43.39,72007.0,42.1432,42.1913,41.7867,41.8059,72007.0
2022-11-28 11:00:00,43.38,43.42,43.33,43.41,62010.0,41.7963,41.8348,41.7481,41.8252,62010.0
2022-11-28 11:10:00,43.4,43.48,43.38,43.46,56944.0,41.8156,41.8926,41.7963,41.8734,56944.0
2022-11-28 11:20:00,43.47,43.55,43.43,43.44,77279.0,41.883,41.9601,41.8445,41.8541,77279.0
2022-11-28 11:30:00,43.45,43.47,43.27,43.39,104740.0,41.8637,41.883,41.6903,41.8059,104740.0
2022-11-28 11:40:00,43.4,43.49,43.25,43.28,47679.0,41.8156,41.9023,41.671,41.6999,47679.0
2022-11-28 11:50:00,43.26,43.42,43.23,43.36,47834.0,41.6807,41.8348,41.6518,41.777,47834.0
2022-11-28 12:00:00,43.35,43.49,43.25,43.43,57523.0,41.7674,41.9023,41.671,41.8445,57523.0
2022-11-28 12:10:00,43.43,43.59,43.41,43.54,56487.0,41.8445,41.9986,41.8252,41.9505,56487.0
2022-11-28 12:20:00,43.54,43.58,43.5,43.57,44205.0,41.9505,41.989,41.9119,41.9794,44205.0
2022-11-28 12:30:00,43.56,43.75,43.54,43.68,64368.0,41.9697,42.1528,41.9505,42.0853,64368.0
2022-11-28 12:40:00,43.67,43.79,43.64,43.65,130666.0,42.0757,42.1913,42.0468,42.0564,130666.0
2022-11-28 12:50:00,43.66,43.8,43.65,43.75,118734.0,42.0661,42.201,42.0564,42.1528,118734.0
2022-11-28 13:00:00,43.75,43.8,43.69,43.73,66173.0,42.1528,42.201,42.095,42.1335,66173.0
2022-11-28 13:10:00,43.74,43.81,43.71,43.81,51560.0,42.1432,42.2106,42.1143,42.2106,51560.0
2022-11-28 13:20:00,43.8,43.93,43.77,43.84,100568.0,42.201,42.3262,42.1721,42.2395,100568.0
2022-11-28 13:30:00,43.83,43.86,43.71,43.81,70656.0,42.2299,42.2588,42.1143,42.2106,70656.0
2022-11-28 13:40:00,43.82,43.83,43.72,43.77,40578.0,42.2202,42.2299,42.1239,42.1721,40578.0
2022-11-28 13:50:00,43.76,43.79,43.65,43.69,39965.0,42.1624,42.1913,42.0564,42.095,39965.0
2022-11-28 14:00:00,43.69,43.76,43.68,43.72,51462.0,42.095,42.1624,42.0853,42.1239,51462.0
2022-11-28 14:10:00,43.72,43.83,43.71,43.8,75428.0,42.1239,42.2299,42.1143,42.201,75428.0
2022-11-28 14:20:00,43.8,43.81,43.7,43.8,101037.0,42.201,42.2106,42.1046,42.201,101037.0
2022-11-28 14:30:00,43.8,43.91,43.77,43.88,104777.0,42.201,42.3069,42.1721,42.278,104777.0
2022-11-28 14:40:00,43.89,43.92,43.87,43.9,58737.0,42.2877,42.3166,42.2684,42.2973,58737.0
2022-11-28 14:50:00,43.9,43.94,43.81,43.82,103123.0,42.2973,42.3359,42.2106,42.2202,103123.0
2022-11-28 15:00:00,43.82,43.88,43.78,43.79,100601.0,42.2202,42.278,42.1817,42.1913,100601.0
2022-11-28 15:10:00,43.79,43.79,43.72,43.73,90396.0,42.1913,42.1913,42.1239,42.1335,90396.0
2022-11-28 15:20:00,43.73,43.75,43.62,43.64,129697.0,42.1335,42.1528,42.0275,42.0468,129697.0
2022-11-28 15:30:00,43.64,43.69,43.57,43.67,282053.0,42.0468,42.095,41.9794,42.0757,282053.0
2022-11-28 15:40:00,43.68,43.72,43.64,43.68,237090.0,42.0853,42.1239,42.0468,42.0853,237090.0
2022-11-28 15:50:00,43.67,43.77,43.57,43.65,532940.0,42.0757,42.1721,41.9794,42.0564,532940.0
2022-11-29 09:30:00,44.54,45.1,44.45,44.79,387752.0,42.9139,43.4535,42.8272,43.1548,387752.0
2022-11-29 09:40:00,44.81,45.04,44.8,44.82,362073.0,43.1741,43.3957,43.1645,43.1837,362073.0
2022-11-29 09:50:00,44.83,44.85,44.57,44.74,144984.0,43.1934,43.2126,42.9429,43.1066,144984.0
2022-11-29 10:00:00,44.73,44.8,44.37,44.38,179698.0,43.097,43.1645,42.7502,42.7598,179698.0
2022-11-29 10:10:00,44.38,44.44,44.17,44.25,113041.0,42.7598,42.8176,42.5575,42.6345,113041.0
2022-11-29 10:20:00,44.24,44.49,44.19,44.48,123761.0,42.6249,42.8658,42.5767,42.8561,123761.0
2022-11-29 10:30:00,44.47,44.64,44.45,44.6,108393.0,42.8465,43.0103,42.8272,42.9718,108393.0
2022-11-29 10:40:00,44.61,44.64,44.45,44.51,76472.0,42.9814,43.0103,42.8272,42.885,76472.0
2022-11-29 10:50:00,44.53,44.54,44.38,44.53,94791.0,42.9043,42.9139,42.7598,42.9043,94791.0
2022-11-29 11:00:00,44.54,44.79,44.54,44.58,184388.0,42.9139,43.1548,42.9139,42.9525,184388.0
2022-11-29 11:10:00,44.58,44.67,44.54,44.56,84246.0,42.9525,43.0392,42.9139,42.9332,84246.0
2022-11-29 11:20:00,44.56,44.62,44.49,44.54,82054.0,42.9332,42.991,42.8658,42.9139,82054.0
2022-11-29 11:30:00,44.53,44.54,44.28,44.36,68572.0,42.9043,42.9139,42.6634,42.7405,68572.0
2022-11-29 11:40:00,44.36,44.44,44.2,44.33,80527.0,42.7405,42.8176,42.5864,42.7116,80527.0
2022-11-29 11:50:00,44.31,44.38,44.25,44.38,45483.0,42.6923,42.7598,42.6345,42.7598,45483.0
2022-11-29 12:00:00,44.39,44.56,44.39,44.51,69258.0,42.7694,42.9332,42.7694,42.885,69258.0
2022-11-29 12:10:00,44.5,44.69,44.5,44.66,80516.0,42.8754,43.0585,42.8754,43.0296,80516.0
2022-11-29 12:20:00,44.66,44.67,44.45,44.54,81713.0,43.0296,43.0392,42.8272,42.9139,81713.0
2022-11-29 12:30:00,44.54,44.56,44.42,44.45,44495.0,42.9139,42.9332,42.7983,42.8272,44495.0
2022-11-29 12:40:00,44.45,44.51,44.43,44.48,32093.0,42.8272,42.885,42.808,42.8561,32093.0
2022-11-29 12:50:00,44.48,44.53,44.47,44.51,44145.0,42.8561,42.9043,42.8465,42.885,44145.0
2022-11-29 13:00:00,44.51,44.51,44.42,44.46,28800.0,42.885,42.885,42.7983,42.8369,28800.0
2022-11-29 13:10:00,44.46,44.51,44.39,44.41,37238.0,42.8369,42.885,42.7694,42.7887,37238.0
2022-11-29 13:20:00,44.41,44.5,44.4,44.46,41182.0,42.7887,42.8754,42.7791,42.8369,41182.0
2022-11-29 13:30:00,44.46,44.49,44.39,44.4,57556.0,42.8369,42.8658,42.7694,42.7791,57556.0
2022-11-29 13:40:00,44.4,44.52,44.38,44.47,59224.0,42.7791,42.8947,42.7598,42.8465,59224.0
2022-11-29 13:50:00,44.46,44.51,44.44,44.5,30893.0,42.8369,42.885,42.8176,42.8754,30893.0
2022-11-29 14:00:00,44.48,44.57,44.47,44.57,40401.0,42.8561,42.9429,42.8465,42.9429,40401.0
2022-11-29 14:10:00,44.55,44.57,44.51,44.56,44624.0,42.9236,42.9429,42.885,42.9332,44624.0
2022-11-29 14:20:00,44.56,44.57,44.49,44.54,45639.0,42.9332,42.9429,42.8658,42.9139,45639.0
2022-11-29 14:30:00,44.54,44.59,44.48,44.52,81632.0,42.9139,42.9621,42.8561,42.8947,81632.0
2022-11-29 14:40:00,44.52,44.53,44.42,44.48,74578.0,42.8947,42.9043,42.7983,42.8561,74578.0
2022-11-29 14:50:00,44.48,44.55,44.45,44.55,59705.0,42.8561,42.9236,42.8272,42.9236,59705.0
2022-11-29 15:00:00,44.55,44.66,44.5,44.65,68247.0,42.9236,43.0296,42.8754,43.0199,68247.0
2022-11-29 15:10:00,44.65,44.7,44.59,44.68,69120.0,43.0199,43.0681,42.9621,43.0488,69120.0
2022-11-29 15:20:00,44.69,44.79,44.67,44.75,87246.0,43.0585,43.1548,43.0392,43.1163,87246.0
2022-11-29 15:30:00,44.75,44.91,44.74,44.83,253497.0,43.1163,43.2704,43.1066,43.1934,253497.0
2022-11-29 15:40:00,44.84,44.93,44.77,44.82,694643.0,43.203,43.2897,43.1356,43.1837,694643.0
2022-11-29 15:50:00,44.81,44.89,44.61,44.66,945199.0,43.1741,43.2512,42.9814,43.0296,945199.0
2022-11-30 09:30:00,45.17,45.8,45.09,45.45,446250.0,43.5209,44.128,43.4439,43.7907,446250.0
2022-11-30 09:40:00,45.45,45.89,45.44,45.77,278646.0,43.7907,44.2147,43.7811,44.099,278646.0
2022-11-30 09:50:00,45.77,45.98,45.74,45.9,202285.0,44.099,44.3014,44.0701,44.2243,202285.0
2022-11-30 10:00:00,45.89,45.92,45.56,45.66,79945.0,44.2147,44.2436,43.8967,43.9931,79945.0
2022-11-30 10:10:00,45.66,45.8,45.65,45.67,88549.0,43.9931,44.128,43.9834,44.0027,88549.0
2022-11-30 10:20:00,45.66,45.94,45.64,45.93,160981.0,43.9931,44.2628,43.9738,44.2532,160981.0
2022-11-30 10:30:00,45.94,46.0,45.82,45.95,273628.0,44.2628,44.3206,44.1472,44.2725,273628.0
2022-11-30 10:40:00,45.96,46.09,45.94,46.05,382754.0,44.2821,44.4074,44.2628,44.3688,382754.0
2022-11-30 10:50:00,46.05,46.18,46.01,46.01,175206.0,44.3688,44.4941,44.3303,44.3303,175206.0
2022-11-30 11:00:00,46.01,46.04,45.87,45.89,153573.0,44.3303,44.3592,44.1954,44.2147,153573.0
2022-11-30 11:10:00,45.89,45.97,45.76,45.86,132596.0,44.2147,44.2917,44.0894,44.1858,132596.0
2022-11-30 11:20:00,45.87,46.05,45.85,46.05,118384.0,44.1954,44.3688,44.1761,44.3688,118384.0
2022-11-30 11:30:00,46.05,46.07,45.9,46.05,125105.0,44.3688,44.3881,44.2243,44.3688,125105.0
2022-11-30 11:40:00,46.04,46.25,46.02,46.23,123825.0,44.3592,44.5615,44.3399,44.5423,123825.0
2022-11-30 11:50:00,46.23,46.42,46.21,46.36,149566.0,44.5423,44.7253,44.523,44.6675,149566.0
2022-11-30 12:00:00,46.36,46.47,46.22,46.24,103672.0,44.6675,44.7735,44.5326,44.5519,103672.0
2022-11-30 12:10:00,46.24,46.32,46.22,46.29,79624.0,44.5519,44.629,44.5326,44.6001,79624.0
2022-11-30 12:20:00,46.29,46.32,46.21,46.25,71736.0,44.6001,44.629,44.523,44.5615,71736.0
2022-11-30 12:30:00,46.25,46.34,46.04,46.05,87106.0,44.5615,44.6482,44.3592,44.3688,87106.0
2022-11-30 12:40:00,46.05,46.32,46.0,46.18,132334.0,44.3688,44.629,44.3206,44.4941,132334.0
2022-11-30 12:50:00,46.19,46.28,46.17,46.19,60068.0,44.5037,44.5904,44.4844,44.5037,60068.0
2022-11-30 13:00:00,46.19,46.43,46.19,46.41,72870.0,44.5037,44.735,44.5037,44.7157,72870.0
2022-11-30 13:10:00,46.4,46.41,46.29,46.36,81389.0,44.706,44.7157,44.6001,44.6675,81389.0
2022-11-30 13:20:00,46.36,46.41,46.31,46.37,75777.0,44.6675,44.7157,44.6193,44.6771,75777.0
2022-11-30 13:30:00,46.37,46.59,46.3,46.54,165905.0,44.6771,44.8891,44.6097,44.8409,165905.0
2022-11-30 13:40:00,46.56,46.59,46.12,46.15,181317.0,44.8602,44.8891,44.4363,44.4652,181317.0
2022-11-30 13:50:00,46.15,46.41,46.11,46.38,91499.0,44.4652,44.7157,44.4266,44.6868,91499.0
2022-11-30 14:00:00,46.38,46.56,46.37,46.38,69926.0,44.6868,44.8602,44.6771,44.6868,69926.0
2022-11-30 14:10:00,46.38,46.55,46.36,46.54,66271.0,44.6868,44.8506,44.6675,44.8409,66271.0
2022-11-30 14:20:00,46.53,46.76,46.5,46.7,192138.0,44.8313,45.0529,44.8024,44.9951,192138.0
2022-11-30 14:30:00,46.69,46.7,46.33,46.35,66366.0,44.9855,44.9951,44.6386,44.6579,66366.0
2022-11-30 14:40:00,46.36,46.36,46.17,46.32,59988.0,44.6675,44.6675,44.4844,44.629,59988.0
2022-11-30 14:50:00,46.32,46.43,46.3,46.43,36402.0,44.629,44.735,44.6097,44.735,36402.0
2022-11-30 15:00:00,46.42,46.65,46.36,46.58,100554.0,44.7253,44.9469,44.6675,44.8795,100554.0
2022-11-30 15:10:00,46.58,46.66,46.57,46.62,101943.0,44.8795,44.9566,44.8698,44.918,101943.0
2022-11-30 15:20:00,46.61,46.86,46.6,46.78,183505.0,44.9084,45.1493,44.8987,45.0722,183505.0
2022-11-30 15:30:00,46.78,46.91,46.72,46.75,207504.0,45.0722,45.1974,45.0144,45.0433,207504.0
2022-11-30 15:40:00,46.74,46.8,46.63,46.67,357901.0,45.0336,45.0914,44.9276,44.9662,357901.0
2022-11-30 15:50:00,46.67,46.91,46.58,46.83,912764.0,44.9662,45.1974,44.8795,45.1203,912764.0
2022-12-01 09:30:00,46.5,46.56,45.84,46.44,368387.0,44.8024,44.8602,44.1665,44.7446,368387.0
2022-12-01 09:40:00,46.42,46.89,46.25,46.89,174049.0,44.7253,45.1782,44.5615,45.1782,174049.0
2022-12-01 09:50:00,46.89,47.03,46.72,46.78,215489.0,45.1782,45.313,45.0144,45.0722,215489.0
2022-12-01 10:00:00,46.81,46.94,46.63,46.7,124120.0,45.1011,45.2263,44.9276,44.9951,124120.0
2022-12-01 10:10:00,46.7,46.78,46.26,46.32,189191.0,44.9951,45.0722,44.5712,44.629,189191.0
2022-12-01 10:20:00,46.34,46.51,46.33,46.5,121888.0,44.6482,44.812,44.6386,44.8024,121888.0
2022-12-01 10:30:00,46.5,46.5,46.36,46.43,56127.0,44.8024,44.8024,44.6675,44.735,56127.0
2022-12-01 10:40:00,46.41,46.52,46.28,46.48,55157.0,44.7157,44.8217,44.5904,44.7831,55157.0
2022-12-01 10:50:00,46.49,46.57,46.27,46.49,97185.0,44.7928,44.8698,44.5808,44.7928,97185.0
2022-12-01 11:00:00,46.49,46.77,46.46,46.66,197695.0,44.7928,45.0625,44.7639,44.9566,197695.0
2022-12-01 11:10:00,46.68,46.69,46.52,46.63,51943.0,44.9758,44.9855,44.8217,44.9276,51943.0
2022-12-01 11:20:00,46.63,46.77,46.61,46.72,50925.0,44.9276,45.0625,44.9084,45.0144,50925.0
2022-12-01 11:30:00,46.72,46.77,46.58,46.7,69810.0,45.0144,45.0625,44.8795,44.9951,69810.0
2022-12-01 11:40:00,46.71,46.85,46.65,46.65,74877.0,45.0047,45.1396,44.9469,44.9469,74877.0
2022-12-01 11:50:00,46.66,46.69,46.52,46.55,52147.0,44.9566,44.9855,44.8217,44.8506,52147.0
2022-12-01 12:00:00,46.56,46.89,46.55,46.75,92589.0,44.8602,45.1782,44.8506,45.0433,92589.0
2022-12-01 12:10:00,46.73,46.82,46.72,46.76,29447.0,45.024,45.1107,45.0144,45.0529,29447.0
2022-12-01 12:20:00,46.76,46.9,46.75,46.77,43104.0,45.0529,45.1878,45.0433,45.0625,43104.0
2022-12-01 12:30:00,46.77,46.86,46.75,46.82,39471.0,45.0625,45.1493,45.0433,45.1107,39471.0
2022-12-01 12:40:00,46.83,46.86,46.72,46.79,39294.0,45.1203,45.1493,45.0144,45.0818,39294.0
2022-12-01 12:50:00,46.79,46.86,46.74,46.81,29601.0,45.0818,45.1493,45.0336,45.1011,29601.0
2022-12-01 13:00:00,46.82,46.86,46.78,46.86,25634.0,45.1107,45.1493,45.0722,45.1493,25634.0
2022-12-01 13:10:00,46.85,46.85,46.67,46.71,56267.0,45.1396,45.1396,44.9662,45.0047,56267.0
2022-12-01 13:20:00,46.7,46.74,46.64,46.7,40569.0,44.9951,45.0336,44.9373,44.9951,40569.0
2022-12-01 13:30:00,46.71,46.74,46.63,46.65,54364.0,45.0047,45.0336,44.9276,44.9469,54364.0
2022-12-01 13:40:00,46.66,46.75,46.65,46.72,35911.0,44.9566,45.0433,44.9469,45.0144,35911.0
2022-12-01 13:50:00,46.73,46.73,46.63,46.7,52610.0,45.024,45.024,44.9276,44.9951,52610.0
2022-12-01 14:00:00,46.7,46.71,46.58,46.59,40435.0,44.9951,45.0047,44.8795,44.8891,40435.0
2022-12-01 14:10:00,46.59,46.69,46.57,46.58,50233.0,44.8891,44.9855,44.8698,44.8795,50233.0
2022-12-01 14:20:00,46.59,46.67,46.56,46.63,39587.0,44.8891,44.9662,44.8602,44.9276,39587.0
2022-12-01 14:30:00,46.63,46.66,46.6,46.63,36127.0,44.9276,44.9566,44.8987,44.9276,36127.0
2022-12-01 14:40:00,46.63,46.69,46.63,46.68,49711.0,44.9276,44.9855,44.9276,44.9758,49711.0
2022-12-01 14:50:00,46.68,46.74,46.64,46.71,40228.0,44.9758,45.0336,44.9373,45.0047,40228.0
2022-12-01 15:00:00,46.7,46.81,46.68,46.79,114553.0,44.9951,45.1011,44.9758,45.0818,114553.0
2022-12-01 15:10:00,46.79,46.79,46.64,46.7,50312.0,45.0818,45.0818,44.9373,44.9951,50312.0
2022-12-01 15:20:00,46.7,46.79,46.69,46.75,104642.0,44.9951,45.0818,44.9855,45.0433,104642.0
2022-12-01 15:30:00,46.75,46.82,46.69,46.82,143617.0,45.0433,45.1107,44.9855,45.1107,143617.0
2022-12-01 15:40:00,46.82,46.87,46.77,46.8,224297.0,45.1107,45.1589,45.0625,45.0914,224297.0
2022-12-01 15:50:00,46.81,46.93,46.78,46.85,489180.0,45.1011,45.2167,45.0722,45.1396,489180.0
2022-12-02 09:30:00,46.25,47.11,46.13,46.92,287129.0,44.5615,45.3901,44.4459,45.2071,287129.0
2022-12-02 09:40:00,46.97,47.01,46.61,46.82,68653.0,45.2552,45.2938,44.9084,45.1107,68653.0
2022-12-02 09:50:00,46.82,47.0,46.73,46.82,49617.0,45.1107,45.2841,45.024,45.1107,49617.0
2022-12-02 10:00:00,46.84,47.2,46.83,47.13,96417.0,45.13,45.4768,45.1203,45.4094,96417.0
2022-12-02 10:10:00,47.14,47.57,47.13,47.53,177797.0,45.419,45.8333,45.4094,45.7948,177797.0
2022-12-02 10:20:00,47.53,47.53,47.37,47.51,106525.0,45.7948,45.7948,45.6406,45.7755,106525.0
2022-12-02 10:30:00,47.51,47.84,47.46,47.82,111377.0,45.7755,46.0935,45.7273,46.0742,111377.0
2022-12-02 10:40:00,47.82,48.29,47.79,48.09,745492.0,46.0742,46.527,46.0453,46.3343,745492.0
2022-12-02 10:50:00,48.09,48.1,47.72,47.74,160084.0,46.3343,46.344,45.9779,45.9971,160084.0
2022-12-02 11:00:00,47.75,47.81,47.37,47.43,96893.0,46.0068,46.0646,45.6406,45.6984,96893.0
2022-12-02 11:10:00,47.43,47.49,47.2,47.3,99337.0,45.6984,45.7563,45.4768,45.5732,99337.0
2022-12-02 11:20:00,47.3,47.63,47.29,47.57,104178.0,45.5732,45.8911,45.5636,45.8333,104178.0
2022-12-02 11:30:00,47.56,47.76,47.49,47.75,96312.0,45.8237,46.0164,45.7563,46.0068,96312.0
2022-12-02 11:40:00,47.75,47.85,47.67,47.72,115449.0,46.0068,46.1031,45.9297,45.9779,115449.0
2022-12-02 11:50:00,47.73,47.79,47.6,47.63,99973.0,45.9875,46.0453,45.8622,45.8911,99973.0
2022-12-02 12:00:00,47.63,47.74,47.59,47.7,44499.0,45.8911,45.9971,45.8526,45.9586,44499.0
2022-12-02 12:10:00,47.7,47.8,47.5,47.67,79374.0,45.9586,46.0549,45.7659,45.9297,79374.0
2022-12-02 12:20:00,47.67,47.69,47.55,47.61,35307.0,45.9297,45.949,45.8141,45.8719,35307.0
2022-12-02 12:30:00,47.61,47.79,47.6,47.73,47375.0,45.8719,46.0453,45.8622,45.9875,47375.0
2022-12-02 12:40:00,47.74,47.93,47.7,47.89,117314.0,45.9971,46.1802,45.9586,46.1416,117314.0
2022-12-02 12:50:00,47.88,47.9,47.79,47.89,65029.0,46.132,46.1513,46.0453,46.1416,65029.0
2022-12-02 13:00:00,47.9,47.97,47.78,47.78,69643.0,46.1513,46.2187,46.0357,46.0357,69643.0
2022-12-02 13:10:00,47.78,47.92,47.77,47.79,71249.0,46.0357,46.1706,46.026,46.0453,71249.0
2022-12-02 13:20:00,47.79,47.93,47.76,47.9,66700.0,46.0453,46.1802,46.0164,46.1513,66700.0
2022-12-02 13:30:00,47.9,47.94,47.75,47.79,88273.0,46.1513,46.1898,46.0068,46.0453,88273.0
2022-12-02 13:40:00,47.79,47.9,47.79,47.87,55029.0,46.0453,46.1513,46.0453,46.1224,55029.0
2022-12-02 13:50:00,47.87,47.91,47.82,47.88,58900.0,46.1224,46.1609,46.0742,46.132,58900.0
2022-12-02 14:00:00,47.88,47.94,47.85,47.88,64788.0,46.132,46.1898,46.1031,46.132,64788.0
2022-12-02 14:10:00,47.88,47.99,47.87,47.98,80789.0,46.132,46.238,46.1224,46.2284,80789.0
2022-12-02 14:20:00,47.98,47.99,47.96,47.98,58085.0,46.2284,46.238,46.2091,46.2284,58085.0
2022-12-02 14:30:00,47.98,48.0,47.93,47.99,88150.0,46.2284,46.2476,46.1802,46.238,88150.0
2022-12-02 14:40:00,47.99,48.0,47.97,47.98,71704.0,46.238,46.2476,46.2187,46.2284,71704.0
2022-12-02 14:50:00,47.98,48.13,47.98,48.08,93476.0,46.2284,46.3729,46.2284,46.3247,93476.0
2022-12-02 15:00:00,48.08,48.23,48.01,48.23,91541.0,46.3247,46.4692,46.2573,46.4692,91541.0
2022-12-02 15:10:00,48.23,48.31,48.18,48.3,122753.0,46.4692,46.5463,46.4211,46.5367,122753.0
2022-12-02 15:20:00,48.29,48.32,48.21,48.22,148369.0,46.527,46.556,46.45,46.4596,148369.0
2022-12-02 15:30:00,48.22,48.24,48.09,48.09,176644.0,46.4596,46.4789,46.3343,46.3343,176644.0
2022-12-02 15:40:00,48.09,48.1,47.85,47.87,347417.0,46.3343,46.344,46.1031,46.1224,347417.0
2022-12-02 15:50:00,47.86,48.01,47.79,47.93,696737.0,46.1127,46.2573,46.0453,46.1802,696737.0
2022-12-05 09:30:00,48.42,49.3,48.3,48.81,705046.0,46.6523,47.5002,46.5367,47.0281,705046.0
2022-12-05 09:40:00,48.78,48.85,47.67,48.01,619166.0,46.9992,47.0666,45.9297,46.2573,619166.0
2022-12-05 09:50:00,48.01,48.29,47.51,47.76,314281.0,46.2573,46.527,45.7755,46.0164,314281.0
2022-12-05 10:00:00,47.76,47.99,47.46,47.89,176442.0,46.0164,46.238,45.7273,46.1416,176442.0
2022-12-05 10:10:00,47.91,48.0,47.6,47.76,108851.0,46.1609,46.2476,45.8622,46.0164,108851.0
2022-12-05 10:20:00,47.76,47.91,47.58,47.59,99340.0,46.0164,46.1609,45.843,45.8526,99340.0
2022-12-05 10:30:00,47.59,47.77,47.55,47.71,81100.0,45.8526,46.026,45.8141,45.9682,81100.0
2022-12-05 10:40:00,47.69,47.74,47.53,47.63,199749.0,45.949,45.9971,45.7948,45.8911,199749.0
2022-12-05 10:50:00,47.63,47.85,47.53,47.83,443433.0,45.8911,46.1031,45.7948,46.0838,443433.0
2022-12-05 11:00:00,47.82,47.82,47.56,47.64,88556.0,46.0742,46.0742,45.8237,45.9008,88556.0
2022-12-05 11:10:00,47.66,47.72,47.47,47.54,74135.0,45.92,45.9779,45.737,45.8044,74135.0
2022-12-05 11:20:00,47.55,47.63,47.46,47.61,70922.0,45.8141,45.8911,45.7273,45.8719,70922.0
2022-12-05 11:30:00,47.61,47.66,47.5,47.61,76196.0,45.8719,45.92,45.7659,45.8719,76196.0
2022-12-05 11:40:00,47.61,47.74,47.58,47.61,76846.0,45.8719,45.9971,45.843,45.8719,76846.0
2022-12-05 11:50:00,47.61,47.71,47.54,47.54,64584.0,45.8719,45.9682,45.8044,45.8044,64584.0
2022-12-05 12:00:00,47.55,47.58,47.46,47.53,73295.0,45.8141,45.843,45.7273,45.7948,73295.0
2022-12-05 12:10:00,47.52,47.61,47.51,47.58,46425.0,45.7852,45.8719,45.7755,45.843,46425.0
2022-12-05 12:20:00,47.57,47.67,47.55,47.56,59397.0,45.8333,45.9297,45.8141,45.8237,59397.0
2022-12-05 12:30:00,47.57,47.6,47.41,47.47,165978.0,45.8333,45.8622,45.6792,45.737,165978.0
2022-12-05 12:40:00,47.46,47.76,47.41,47.58,308673.0,45.7273,46.0164,45.6792,45.843,308673.0
2022-12-05 12:50:00,47.56,47.64,47.54,47.61,58775.0,45.8237,45.9008,45.8044,45.8719,58775.0
2022-12-05 13:00:00,47.61,47.68,47.53,47.58,49758.0,45.8719,45.9393,45.7948,45.843,49758.0
2022-12-05 13:10:00,47.58,47.68,47.56,47.63,44309.0,45.843,45.9393,45.8237,45.8911,44309.0
2022-12-05 13:20:00,47.63,47.63,47.49,47.53,42042.0,45.8911,45.8911,45.7563,45.7948,42042.0
2022-12-05 13:30:00,47.53,47.6,47.47,47.54,60416.0,45.7948,45.8622,45.737,45.8044,60416.0
2022-12-05 13:40:00,47.56,47.57,47.45,47.49,53697.0,45.8237,45.8333,45.7177,45.7563,53697.0
2022-12-05 13:50:00,47.48,47.5,47.45,47.48,32192.0,45.7466,45.7659,45.7177,45.7466,32192.0
2022-12-05 14:00:00,47.48,47.49,47.3,47.35,53498.0,45.7466,45.7563,45.5732,45.6214,53498.0
2022-12-05 14:10:00,47.35,47.47,47.35,47.44,38623.0,45.6214,45.737,45.6214,45.7081,38623.0
2022-12-05 14:20:00,47.44,47.55,47.4,47.48,47026.0,45.7081,45.8141,45.6695,45.7466,47026.0
2022-12-05 14:30:00,47.48,47.49,47.36,47.41,108877.0,45.7466,45.7563,45.631,45.6792,108877.0
2022-12-05 14:40:00,47.41,47.59,47.39,47.47,185287.0,45.6792,45.8526,45.6599,45.737,185287.0
2022-12-05 14:50:00,47.47,47.59,47.36,47.59,122036.0,45.737,45.8526,45.631,45.8526,122036.0
2022-12-05 15:00:00,47.59,47.66,47.53,47.63,87838.0,45.8526,45.92,45.7948,45.8911,87838.0
2022-12-05 15:10:00,47.63,47.69,47.59,47.64,61748.0,45.8911,45.949,45.8526,45.9008,61748.0
2022-12-05 15:20:00,47.64,47.66,47.54,47.61,130302.0,45.9008,45.92,45.8044,45.8719,130302.0
2022-12-05 15:30:00,47.61,47.72,47.56,47.68,105740.0,45.8719,45.9779,45.8237,45.9393,105740.0
2022-12-05 15:40:00,47.67,47.72,47.58,47.69,138164.0,45.9297,45.9779,45.843,45.949,138164.0
2022-12-05 15:50:00,47.69,47.8,47.64,47.7,276843.0,45.949,46.0549,45.9008,45.9586,276843.0
2022-12-06 09:30:00,47.76,47.88,47.52,47.54,233443.0,46.0164,46.132,45.7852,45.8044,233443.0
2022-12-06 09:40:00,47.56,47.62,47.29,47.6,101074.0,45.8237,45.8815,45.5636,45.8622,101074.0
2022-12-06 09:50:00,47.62,47.65,47.45,47.5,100805.0,45.8815,45.9104,45.7177,45.7659,100805.0
2022-12-06 10:00:00,47.48,47.6,47.34,47.35,195765.0,45.7466,45.8622,45.6117,45.6214,195765.0
2022-12-06 10:10:00,47.36,47.42,47.15,47.37,382159.0,45.631,45.6888,45.4287,45.6406,382159.0
2022-12-06 10:20:00,47.37,47.52,47.34,47.37,61675.0,45.6406,45.7852,45.6117,45.6406,61675.0
2022-12-06 10:30:00,47.38,47.47,47.17,47.22,83867.0,45.6503,45.737,45.4479,45.4961,83867.0
2022-12-06 10:40:00,47.22,47.36,47.11,47.33,72037.0,45.4961,45.631,45.3901,45.6021,72037.0
2022-12-06 10:50:00,47.32,47.43,47.25,47.29,61273.0,45.5925,45.6984,45.525,45.5636,61273.0
2022-12-06 11:00:00,47.3,47.44,47.26,47.31,45224.0,45.5732,45.7081,45.5346,45.5828,45224.0
2022-12-06 11:10:00,47.33,47.41,47.3,47.3,54070.0,45.6021,45.6792,45.5732,45.5732,54070.0
2022-12-06 11:20:00,47.31,47.38,47.24,47.24,56710.0,45.5828,45.6503,45.5154,45.5154,56710.0
2022-12-06 11:30:00,47.26,47.32,47.23,47.29,34317.0,45.5346,45.5925,45.5057,45.5636,34317.0
2022-12-06 11:40:00,47.29,47.31,47.23,47.27,42473.0,45.5636,45.5828,45.5057,45.5443,42473.0
2022-12-06 11:50:00,47.26,47.26,47.12,47.12,46032.0,45.5346,45.5346,45.3998,45.3998,46032.0
2022-12-06 12:00:00,47.14,47.28,47.13,47.26,39851.0,45.419,45.5539,45.4094,45.5346,39851.0
2022-12-06 12:10:00,47.28,47.33,47.18,47.19,51325.0,45.5539,45.6021,45.4576,45.4672,51325.0
2022-12-06 12:20:00,47.19,47.33,47.16,47.28,72836.0,45.4672,45.6021,45.4383,45.5539,72836.0
2022-12-06 12:30:00,47.29,47.29,47.2,47.21,28415.0,45.5636,45.5636,45.4768,45.4865,28415.0
2022-12-06 12:40:00,47.21,47.31,47.19,47.3,28157.0,45.4865,45.5828,45.4672,45.5732,28157.0
2022-12-06 12:50:00,47.29,47.31,47.22,47.23,31391.0,45.5636,45.5828,45.4961,45.5057,31391.0
2022-12-06 13:00:00,47.23,47.25,47.09,47.1,39277.0,45.5057,45.525,45.3709,45.3805,39277.0
2022-12-06 13:10:00,47.09,47.13,47.0,47.02,78259.0,45.3709,45.4094,45.2841,45.3034,78259.0
2022-12-06 13:20:00,47.02,47.05,46.95,46.97,50223.0,45.3034,45.3323,45.236,45.2552,50223.0
2022-12-06 13:30:00,46.96,46.99,46.88,46.89,39354.0,45.2456,45.2745,45.1685,45.1782,39354.0
2022-12-06 13:40:00,46.9,47.0,46.9,46.95,82615.0,45.1878,45.2841,45.1878,45.236,82615.0
2022-12-06 13:50:00,46.94,46.97,46.8,46.81,45366.0,45.2263,45.2552,45.0914,45.1011,45366.0
2022-12-06 14:00:00,46.81,46.81,46.72,46.8,52552.0,45.1011,45.1011,45.0144,45.0914,52552.0
2022-12-06 14:10:00,46.8,46.96,46.78,46.93,37570.0,45.0914,45.2456,45.0722,45.2167,37570.0
2022-12-06 14:20:00,46.93,46.93,46.8,46.82,75774.0,45.2167,45.2167,45.0914,45.1107,75774.0
2022-12-06 14:30:00,46.82,46.89,46.77,46.79,55336.0,45.1107,45.1782,45.0625,45.0818,55336.0
2022-12-06 14:40:00,46.81,46.9,46.72,46.79,124282.0,45.1011,45.1878,45.0144,45.0818,124282.0
2022-12-06 14:50:00,46.79,46.83,46.74,46.76,71164.0,45.0818,45.1203,45.0336,45.0529,71164.0
2022-12-06 15:00:00,46.76,46.88,46.75,46.86,66787.0,45.0529,45.1685,45.0433,45.1493,66787.0
2022-12-06 15:10:00,46.87,46.9,46.84,46.87,53939.0,45.1589,45.1878,45.13,45.1589,53939.0
2022-12-06 15:20:00,46.87,46.91,46.75,46.78,81866.0,45.1589,45.1974,45.0433,45.0722,81866.0
2022-12-06 15:30:00,46.78,46.86,46.74,46.85,154041.0,45.0722,45.1493,45.0336,45.1396,154041.0
2022-12-06 15:40:00,46.84,46.87,46.75,46.8,295963.0,45.13,45.1589,45.0433,45.0914,295963.0
2022-12-06 15:50:00,46.81,46.89,46.74,46.79,538894.0,45.1011,45.1782,45.0336,45.0818,538894.0
2022-12-07 09:30:00,46.17,46.41,45.72,46.23,301357.0,44.4844,44.7157,44.0509,44.5423,301357.0
2022-12-07 09:40:00,46.25,46.41,45.97,46.05,110279.0,44.5615,44.7157,44.2917,44.3688,110279.0
2022-12-07 09:50:00,46.05,46.15,45.68,45.76,120663.0,44.3688,44.4652,44.0123,44.0894,120663.0
2022-12-07 10:00:00,45.72,46.07,45.56,46.05,314469.0,44.0509,44.3881,43.8967,44.3688,314469.0
2022-12-07 10:10:00,46.05,46.27,46.05,46.08,354707.0,44.3688,44.5808,44.3688,44.3977,354707.0
2022-12-07 10:20:00,46.09,46.25,46.03,46.23,146160.0,44.4074,44.5615,44.3496,44.5423,146160.0
2022-12-07 10:30:00,46.24,46.32,46.13,46.13,57474.0,44.5519,44.629,44.4459,44.4459,57474.0
2022-12-07 10:40:00,46.13,46.41,46.13,46.4,71442.0,44.4459,44.7157,44.4459,44.706,71442.0
2022-12-07 10:50:00,46.41,46.55,46.4,46.51,29043.0,44.7157,44.8506,44.706,44.812,29043.0
2022-12-07 11:00:00,46.51,46.73,46.51,46.56,60049.0,44.812,45.024,44.812,44.8602,60049.0
2022-12-07 11:10:00,46.57,46.58,46.36,46.36,66108.0,44.8698,44.8795,44.6675,44.6675,66108.0
2022-12-07 11:20:00,46.36,46.36,46.19,46.23,82582.0,44.6675,44.6675,44.5037,44.5423,82582.0
2022-12-07 11:30:00,46.23,46.23,46.02,46.15,230335.0,44.5423,44.5423,44.3399,44.4652,230335.0
2022-12-07 11:40:00,46.15,46.37,46.15,46.25,64074.0,44.4652,44.6771,44.4652,44.5615,64074.0
2022-12-07 11:50:00,46.26,46.5,46.24,46.46,63208.0,44.5712,44.8024,44.5519,44.7639,63208.0
2022-12-07 12:00:00,46.47,46.61,46.42,46.61,39485.0,44.7735,44.9084,44.7253,44.9084,39485.0
2022-12-07 12:10:00,46.62,46.68,46.56,46.6,44493.0,44.918,44.9758,44.8602,44.8987,44493.0
2022-12-07 12:20:00,46.61,46.63,46.48,46.52,114022.0,44.9084,44.9276,44.7831,44.8217,114022.0
2022-12-07 12:30:00,46.53,46.59,46.5,46.58,33332.0,44.8313,44.8891,44.8024,44.8795,33332.0
2022-12-07 12:40:00,46.59,46.75,46.59,46.74,64966.0,44.8891,45.0433,44.8891,45.0336,64966.0
2022-12-07 12:50:00,46.75,46.96,46.74,46.91,111411.0,45.0433,45.2456,45.0336,45.1974,111411.0
2022-12-07 13:00:00,46.92,47.1,46.91,47.09,107298.0,45.2071,45.3805,45.1974,45.3709,107298.0
2022-12-07 13:10:00,47.09,47.1,46.94,46.96,36031.0,45.3709,45.3805,45.2263,45.2456,36031.0
2022-12-07 13:20:00,46.95,47.0,46.88,46.91,31595.0,45.236,45.2841,45.1685,45.1974,31595.0
2022-12-07 13:30:00,46.9,46.97,46.83,46.88,29647.0,45.1878,45.2552,45.1203,45.1685,29647.0
2022-12-07 13:40:00,46.88,46.97,46.84,46.89,32068.0,45.1685,45.2552,45.13,45.1782,32068.0
2022-12-07 13:50:00,46.9,46.9,46.8,46.86,40616.0,45.1878,45.1878,45.0914,45.1493,40616.0
2022-12-07 14:00:00,46.87,46.98,46.83,46.98,30778.0,45.1589,45.2649,45.1203,45.2649,30778.0
2022-12-07 14:10:00,46.98,47.1,46.94,47.02,34322.0,45.2649,45.3805,45.2263,45.3034,34322.0
2022-12-07 14:20:00,47.02,47.08,46.97,47.05,52306.0,45.3034,45.3612,45.2552,45.3323,52306.0
2022-12-07 14:30:00,47.06,47.19,47.02,47.16,42809.0,45.342,45.4672,45.3034,45.4383,42809.0
2022-12-07 14:40:00,47.15,47.15,46.97,46.98,26048.0,45.4287,45.4287,45.2552,45.2649,26048.0
2022-12-07 14:50:00,46.98,47.17,46.94,47.13,301901.0,45.2649,45.4479,45.2263,45.4094,301901.0
2022-12-07 15:00:00,47.13,47.19,47.06,47.06,71693.0,45.4094,45.4672,45.342,45.342,71693.0
2022-12-07 15:10:00,47.07,47.13,47.05,47.1,69071.0,45.3516,45.4094,45.3323,45.3805,69071.0
2022-12-07 15:20:00,47.1,47.12,47.06,47.11,57834.0,45.3805,45.3998,45.342,45.3901,57834.0
2022-12-07 15:30:00,47.1,47.11,46.92,47.02,362496.0,45.3805,45.3901,45.2071,45.3034,362496.0
2022-12-07 15:40:00,47.01,47.05,46.98,47.04,120561.0,45.2938,45.3323,45.2649,45.3227,120561.0
2022-12-07 15:50:00,47.03,47.16,46.97,47.13,628183.0,45.313,45.4383,45.2552,45.4094,628183.0
2022-12-08 09:30:00,48.5,49.6,48.5,49.03,731036.0,46.7294,47.7892,46.7294,47.24,731036.0
2022-12-08 09:40:00,49.03,49.52,48.74,49.21,282906.0,47.24,47.7121,46.9606,47.4135,282906.0
2022-12-08 09:50:00,49.21,49.29,48.93,49.0,199694.0,47.4135,47.4905,47.1437,47.2111,199694.0
2022-12-08 10:00:00,49.02,49.12,48.87,49.01,179726.0,47.2304,47.3267,47.0859,47.2208,179726.0
2022-12-08 10:10:00,48.99,49.39,48.98,49.27,204655.0,47.2015,47.5869,47.1919,47.4713,204655.0
2022-12-08 10:20:00,49.27,49.47,49.27,49.35,103778.0,47.4713,47.664,47.4713,47.5483,103778.0
2022-12-08 10:30:00,49.37,49.6,49.23,49.58,187064.0,47.5676,47.7892,47.4327,47.77,187064.0
2022-12-08 10:40:00,49.58,49.59,49.35,49.59,211471.0,47.77,47.7796,47.5483,47.7796,211471.0
2022-12-08 10:50:00,49.58,49.73,49.48,49.52,199631.0,47.77,47.9145,47.6736,47.7121,199631.0
2022-12-08 11:00:00,49.51,49.62,48.99,49.01,279390.0,47.7025,47.8085,47.2015,47.2208,279390.0
2022-12-08 11:10:00,49.02,49.16,48.92,49.0,110920.0,47.2304,47.3653,47.134,47.2111,110920.0
2022-12-08 11:20:00,49.0,49.08,48.89,48.99,172429.0,47.2111,47.2882,47.1051,47.2015,172429.0
2022-12-08 11:30:00,49.0,49.24,49.0,49.17,77663.0,47.2111,47.4424,47.2111,47.3749,77663.0
2022-12-08 11:40:00,49.18,49.18,49.0,49.01,58185.0,47.3846,47.3846,47.2111,47.2208,58185.0
2022-12-08 11:50:00,49.01,49.11,49.0,49.02,208147.0,47.2208,47.3171,47.2111,47.2304,208147.0
2022-12-08 12:00:00,49.02,49.1,48.59,48.76,237826.0,47.2304,47.3075,46.8161,46.9799,237826.0
2022-12-08 12:10:00,48.77,48.83,48.66,48.68,81191.0,46.9895,47.0473,46.8835,46.9028,81191.0
2022-12-08 12:20:00,48.68,48.69,48.59,48.66,87546.0,46.9028,46.9124,46.8161,46.8835,87546.0
2022-12-08 12:30:00,48.67,48.68,48.52,48.55,52645.0,46.8932,46.9028,46.7486,46.7776,52645.0
2022-12-08 12:40:00,48.55,48.65,48.51,48.62,55997.0,46.7776,46.8739,46.739,46.845,55997.0
2022-12-08 12:50:00,48.62,48.68,48.54,48.68,148439.0,46.845,46.9028,46.7679,46.9028,148439.0
2022-12-08 13:00:00,48.68,48.77,48.67,48.73,43668.0,46.9028,46.9895,46.8932,46.951,43668.0
2022-12-08 13:10:00,48.71,48.78,48.59,48.78,63688.0,46.9317,46.9992,46.8161,46.9992,63688.0
2022-12-08 13:20:00,48.8,48.95,48.79,48.84,115615.0,47.0184,47.163,47.0088,47.057,115615.0
2022-12-08 13:30:00,48.85,48.96,48.85,48.89,47019.0,47.0666,47.1726,47.0666,47.1051,47019.0
2022-12-08 13:40:00,48.91,48.98,48.9,48.96,59630.0,47.1244,47.1919,47.1148,47.1726,59630.0
2022-12-08 13:50:00,48.97,48.97,48.77,48.78,89164.0,47.1822,47.1822,46.9895,46.9992,89164.0
2022-12-08 14:00:00,48.78,48.78,48.6,48.62,87176.0,46.9992,46.9992,46.8257,46.845,87176.0
2022-12-08 14:10:00,48.62,48.66,48.52,48.59,179721.0,46.845,46.8835,46.7486,46.8161,179721.0
2022-12-08 14:20:00,48.59,48.63,48.47,48.48,141751.0,46.8161,46.8546,46.7005,46.7101,141751.0
2022-12-08 14:30:00,48.48,48.5,48.34,48.42,114867.0,46.7101,46.7294,46.5752,46.6523,114867.0
2022-12-08 14:40:00,48.43,48.44,48.19,48.21,110381.0,46.6619,46.6716,46.4307,46.45,110381.0
2022-12-08 14:50:00,48.2,48.2,48.04,48.05,173068.0,46.4403,46.4403,46.2862,46.2958,173068.0
2022-12-08 15:00:00,48.05,48.06,47.71,47.98,218514.0,46.2958,46.3054,45.9682,46.2284,218514.0
2022-12-08 15:10:00,47.98,47.99,47.84,47.92,97046.0,46.2284,46.238,46.0935,46.1706,97046.0
2022-12-08 15:20:00,47.92,48.11,47.91,48.04,141434.0,46.1706,46.3536,46.1609,46.2862,141434.0
2022-12-08 15:30:00,48.04,48.26,48.01,48.16,293834.0,46.2862,46.4981,46.2573,46.4018,293834.0
2022-12-08 15:40:00,48.16,48.21,47.99,48.01,491438.0,46.4018,46.45,46.238,46.2573,491438.0
2022-12-08 15:50:00,48.01,48.35,48.0,48.29,706308.0,46.2573,46.5849,46.2476,46.527,706308.0
2022-12-09 09:30:00,48.2,48.36,47.83,48.25,210443.0,46.4403,46.5945,46.0838,46.4885,210443.0
2022-12-09 09:40:00,48.23,48.41,47.96,48.1,93282.0,46.4692,46.6427,46.2091,46.344,93282.0
2022-12-09 09:50:00,48.07,48.11,47.94,48.08,43887.0,46.3151,46.3536,46.1898,46.3247,43887.0
2022-12-09 10:00:00,48.11,48.26,47.99,48.09,47448.0,46.3536,46.4981,46.238,46.3343,47448.0
2022-12-09 10:10:00,48.14,48.15,47.97,48.01,61634.0,46.3825,46.3922,46.2187,46.2573,61634.0
2022-12-09 10:20:00,48.01,48.06,47.82,47.94,63079.0,46.2573,46.3054,46.0742,46.1898,63079.0
2022-12-09 10:30:00,47.94,48.01,47.7,47.76,76078.0,46.1898,46.2573,45.9586,46.0164,76078.0
2022-12-09 10:40:00,47.77,47.85,47.71,47.75,65165.0,46.026,46.1031,45.9682,46.0068,65165.0
2022-12-09 10:50:00,47.76,47.84,47.73,47.83,34772.0,46.0164,46.0935,45.9875,46.0838,34772.0
2022-12-09 11:00:00,47.82,47.93,47.8,47.8,37890.0,46.0742,46.1802,46.0549,46.0549,37890.0
2022-12-09 11:10:00,47.81,47.82,47.72,47.74,34135.0,46.0646,46.0742,45.9779,45.9971,34135.0
2022-12-09 11:20:00,47.75,47.86,47.71,47.81,39614.0,46.0068,46.1127,45.9682,46.0646,39614.0
2022-12-09 11:30:00,47.81,47.94,47.79,47.87,50297.0,46.0646,46.1898,46.0453,46.1224,50297.0
2022-12-09 11:40:00,47.86,47.9,47.75,47.76,35583.0,46.1127,46.1513,46.0068,46.0164,35583.0
2022-12-09 11:50:00,47.76,47.8,47.64,47.66,31654.0,46.0164,46.0549,45.9008,45.92,31654.0
2022-12-09 12:00:00,47.66,47.68,47.52,47.55,41965.0,45.92,45.9393,45.7852,45.8141,41965.0
2022-12-09 12:10:00,47.54,47.59,47.5,47.56,37491.0,45.8044,45.8526,45.7659,45.8237,37491.0
2022-12-09 12:20:00,47.56,47.56,47.34,47.38,36557.0,45.8237,45.8237,45.6117,45.6503,36557.0
2022-12-09 12:30:00,47.37,47.58,47.37,47.51,55561.0,45.6406,45.843,45.6406,45.7755,55561.0
2022-12-09 12:40:00,47.51,47.53,47.38,47.41,44017.0,45.7755,45.7948,45.6503,45.6792,44017.0
2022-12-09 12:50:00,47.4,47.51,47.38,47.41,52002.0,45.6695,45.7755,45.6503,45.6792,52002.0
2022-12-09 13:00:00,47.42,47.44,47.32,47.39,41459.0,45.6888,45.7081,45.5925,45.6599,41459.0
2022-12-09 13:10:00,47.38,47.46,47.28,47.46,104851.0,45.6503,45.7273,45.5539,45.7273,104851.0
2022-12-09 13:20:00,47.45,47.47,47.37,47.47,33163.0,45.7177,45.737,45.6406,45.737,33163.0
2022-12-09 13:30:00,47.48,47.6,47.47,47.59,33865.0,45.7466,45.8622,45.737,45.8526,33865.0
2022-12-09 13:40:00,47.58,47.61,47.45,47.49,58979.0,45.843,45.8719,45.7177,45.7563,58979.0
2022-12-09 13:50:00,47.51,47.63,47.51,47.62,31981.0,45.7755,45.8911,45.7755,45.8815,31981.0
2022-12-09 14:00:00,47.63,47.64,47.47,47.52,32558.0,45.8911,45.9008,45.737,45.7852,32558.0
2022-12-09 14:10:00,47.51,47.6,47.46,47.58,39984.0,45.7755,45.8622,45.7273,45.843,39984.0
2022-12-09 14:20:00,47.58,47.58,47.45,47.46,39218.0,45.843,45.843,45.7177,45.7273,39218.0
2022-12-09 14:30:00,47.44,47.57,47.41,47.57,49286.0,45.7081,45.8333,45.6792,45.8333,49286.0
2022-12-09 14:40:00,47.56,47.57,47.4,47.44,33739.0,45.8237,45.8333,45.6695,45.7081,33739.0
2022-12-09 14:50:00,47.44,47.46,47.37,47.4,70527.0,45.7081,45.7273,45.6406,45.6695,70527.0
2022-12-09 15:00:00,47.4,47.48,47.39,47.41,67670.0,45.6695,45.7466,45.6599,45.6792,67670.0
2022-12-09 15:10:00,47.41,47.48,47.29,47.3,150278.0,45.6792,45.7466,45.5636,45.5732,150278.0
2022-12-09 15:20:00,47.3,47.44,47.27,47.37,85762.0,45.5732,45.7081,45.5443,45.6406,85762.0
2022-12-09 15:30:00,47.36,47.4,47.28,47.3,102918.0,45.631,45.6695,45.5539,45.5732,102918.0
2022-12-09 15:40:00,47.29,47.46,47.26,47.39,163082.0,45.5636,45.7273,45.5346,45.6599,163082.0
2022-12-09 15:50:00,47.39,47.41,47.27,47.29,352347.0,45.6599,45.6792,45.5443,45.5636,352347.0
2022-12-12 09:30:00,46.92,46.95,46.33,46.59,189271.0,45.2071,45.236,44.6386,44.8891,189271.0
2022-12-12 09:40:00,46.62,46.98,46.52,46.9,139188.0,44.918,45.2649,44.8217,45.1878,139188.0
2022-12-12 09:50:00,46.89,46.9,46.68,46.85,81637.0,45.1782,45.1878,44.9758,45.1396,81637.0
2022-12-12 10:00:00,46.85,46.95,46.8,46.84,105261.0,45.1396,45.236,45.0914,45.13,105261.0
2022-12-12 10:10:00,46.84,47.17,46.82,47.1,134817.0,45.13,45.4479,45.1107,45.3805,134817.0
2022-12-12 10:20:00,47.14,47.46,47.09,47.42,97486.0,45.419,45.7273,45.3709,45.6888,97486.0
2022-12-12 10:30:00,47.41,47.53,47.37,47.45,63914.0,45.6792,45.7948,45.6406,45.7177,63914.0
2022-12-12 10:40:00,47.46,47.7,47.45,47.58,97500.0,45.7273,45.9586,45.7177,45.843,97500.0
2022-12-12 10:50:00,47.57,47.84,47.47,47.82,84488.0,45.8333,46.0935,45.737,46.0742,84488.0
2022-12-12 11:00:00,47.84,48.06,47.76,47.96,78854.0,46.0935,46.3054,46.0164,46.2091,78854.0
2022-12-12 11:10:00,47.96,48.0,47.81,47.99,73945.0,46.2091,46.2476,46.0646,46.238,73945.0
2022-12-12 11:20:00,48.0,48.06,47.78,47.8,188464.0,46.2476,46.3054,46.0357,46.0549,188464.0
2022-12-12 11:30:00,47.8,47.99,47.78,47.94,45207.0,46.0549,46.238,46.0357,46.1898,45207.0
2022-12-12 11:40:00,47.95,48.07,47.89,47.98,52138.0,46.1995,46.3151,46.1416,46.2284,52138.0
2022-12-12 11:50:00,47.99,48.06,47.85,48.06,39894.0,46.238,46.3054,46.1031,46.3054,39894.0
2022-12-12 12:00:00,48.05,48.14,47.99,48.04,46933.0,46.2958,46.3825,46.238,46.2862,46933.0
2022-12-12 12:10:00,48.05,48.09,47.99,48.06,41995.0,46.2958,46.3343,46.238,46.3054,41995.0
2022-12-12 12:20:00,48.05,48.07,47.98,48.06,41184.0,46.2958,46.3151,46.2284,46.3054,41184.0
2022-12-12 12:30:00,48.06,48.11,47.99,48.11,55944.0,46.3054,46.3536,46.238,46.3536,55944.0
2022-12-12 12:40:00,48.11,48.19,48.03,48.14,46972.0,46.3536,46.4307,46.2765,46.3825,46972.0
2022-12-12 12:50:00,48.15,48.2,48.09,48.14,41640.0,46.3922,46.4403,46.3343,46.3825,41640.0
2022-12-12 13:00:00,48.14,48.15,47.93,48.11,78581.0,46.3825,46.3922,46.1802,46.3536,78581.0
2022-12-12 13:10:00,48.1,48.11,47.86,48.0,85829.0,46.344,46.3536,46.1127,46.2476,85829.0
2022-12-12 13:20:00,48.0,48.0,47.78,47.79,34735.0,46.2476,46.2476,46.0357,46.0453,34735.0
2022-12-12 13:30:00,47.79,48.06,47.79,48.03,75842.0,46.0453,46.3054,46.0453,46.2765,75842.0
2022-12-12 13:40:00,48.02,48.09,48.01,48.08,30520.0,46.2669,46.3343,46.2573,46.3247,30520.0
2022-12-12 13:50:00,48.08,48.09,47.93,47.98,39326.0,46.3247,46.3343,46.1802,46.2284,39326.0
2022-12-12 14:00:00,47.98,47.99,47.91,47.94,23737.0,46.2284,46.238,46.1609,46.1898,23737.0
2022-12-12 14:10:00,47.94,48.0,47.9,47.97,64714.0,46.1898,46.2476,46.1513,46.2187,64714.0
2022-12-12 14:20:00,47.97,47.99,47.88,47.96,46967.0,46.2187,46.238,46.132,46.2091,46967.0
2022-12-12 14:30:00,47.96,47.96,47.88,47.92,23795.0,46.2091,46.2091,46.132,46.1706,23795.0
2022-12-12 14:40:00,47.93,48.03,47.91,48.02,33344.0,46.1802,46.2765,46.1609,46.2669,33344.0
2022-12-12 14:50:00,48.01,48.12,48.01,48.12,28567.0,46.2573,46.3633,46.2573,46.3633,28567.0
2022-12-12 15:00:00,48.12,48.18,48.06,48.18,43506.0,46.3633,46.4211,46.3054,46.4211,43506.0
2022-12-12 15:10:00,48.17,48.19,48.12,48.15,37805.0,46.4114,46.4307,46.3633,46.3922,37805.0
2022-12-12 15:20:00,48.15,48.22,48.13,48.2,51804.0,46.3922,46.4596,46.3729,46.4403,51804.0
2022-12-12 15:30:00,48.2,48.27,48.16,48.2,92461.0,46.4403,46.5078,46.4018,46.4403,92461.0
2022-12-12 15:40:00,48.21,48.24,48.19,48.2,114968.0,46.45,46.4789,46.4307,46.4403,114968.0
2022-12-12 15:50:00,48.2,48.37,48.17,48.34,353495.0,46.4403,46.6041,46.4114,46.5752,353495.0
2022-12-13 09:30:00,49.06,49.37,48.66,48.97,276165.0,47.2689,47.5676,46.8835,47.1822,276165.0
2022-12-13 09:40:00,48.95,48.98,48.63,48.82,298182.0,47.163,47.1919,46.8546,47.0377,298182.0
2022-12-13 09:50:00,48.84,49.2,48.68,49.06,152751.0,47.057,47.4038,46.9028,47.2689,152751.0
2022-12-13 10:00:00,49.08,49.27,48.98,49.13,128987.0,47.2882,47.4713,47.1919,47.3364,128987.0
2022-12-13 10:10:00,49.11,49.29,48.92,49.0,79488.0,47.3171,47.4905,47.134,47.2111,79488.0
2022-12-13 10:20:00,49.0,49.0,48.8,48.93,100988.0,47.2111,47.2111,47.0184,47.1437,100988.0
2022-12-13 10:30:00,48.93,48.97,48.68,48.72,76361.0,47.1437,47.1822,46.9028,46.9413,76361.0
2022-12-13 10:40:00,48.72,48.91,48.71,48.76,92967.0,46.9413,47.1244,46.9317,46.9799,92967.0
2022-12-13 10:50:00,48.76,48.83,48.55,48.6,77739.0,46.9799,47.0473,46.7776,46.8257,77739.0
2022-12-13 11:00:00,48.61,48.74,48.5,48.51,96894.0,46.8354,46.9606,46.7294,46.739,96894.0
2022-12-13 11:10:00,48.51,48.6,48.46,48.56,85307.0,46.739,46.8257,46.6908,46.7872,85307.0
2022-12-13 11:20:00,48.57,48.68,48.43,48.64,90966.0,46.7968,46.9028,46.6619,46.8643,90966.0
2022-12-13 11:30:00,48.65,48.81,48.63,48.78,97524.0,46.8739,47.0281,46.8546,46.9992,97524.0
2022-12-13 11:40:00,48.78,48.86,48.65,48.86,74883.0,46.9992,47.0762,46.8739,47.0762,74883.0
2022-12-13 11:50:00,48.85,48.85,48.68,48.76,103737.0,47.0666,47.0666,46.9028,46.9799,103737.0
2022-12-13 12:00:00,48.77,48.82,48.67,48.68,74657.0,46.9895,47.0377,46.8932,46.9028,74657.0
2022-12-13 12:10:00,48.68,48.68,48.43,48.46,65175.0,46.9028,46.9028,46.6619,46.6908,65175.0
2022-12-13 12:20:00,48.46,48.69,48.45,48.69,77464.0,46.6908,46.9124,46.6812,46.9124,77464.0
2022-12-13 12:30:00,48.68,48.73,48.64,48.7,112167.0,46.9028,46.951,46.8643,46.9221,112167.0
2022-12-13 12:40:00,48.71,48.85,48.65,48.72,86463.0,46.9317,47.0666,46.8739,46.9413,86463.0
2022-12-13 12:50:00,48.72,48.76,48.41,48.49,32155.0,46.9413,46.9799,46.6427,46.7197,32155.0
2022-12-13 13:00:00,48.49,48.63,48.47,48.58,90705.0,46.7197,46.8546,46.7005,46.8065,90705.0
2022-12-13 13:10:00,48.58,48.79,48.58,48.76,51990.0,46.8065,47.0088,46.8065,46.9799,51990.0
2022-12-13 13:20:00,48.75,48.79,48.63,48.65,43387.0,46.9703,47.0088,46.8546,46.8739,43387.0
2022-12-13 13:30:00,48.64,48.73,48.61,48.7,72925.0,46.8643,46.951,46.8354,46.9221,72925.0
2022-12-13 13:40:00,48.68,48.7,48.6,48.66,52503.0,46.9028,46.9221,46.8257,46.8835,52503.0
2022-12-13 13:50:00,48.65,48.69,48.44,48.57,128202.0,46.8739,46.9124,46.6716,46.7968,128202.0
2022-12-13 14:00:00,48.58,48.65,48.52,48.52,42449.0,46.8065,46.8739,46.7486,46.7486,42449.0
2022-12-13 14:10:00,48.49,48.56,48.46,48.46,38074.0,46.7197,46.7872,46.6908,46.6908,38074.0
2022-12-13 14:20:00,48.45,48.5,48.4,48.49,139980.0,46.6812,46.7294,46.633,46.7197,139980.0
2022-12-13 14:30:00,48.48,48.54,48.37,48.53,45072.0,46.7101,46.7679,46.6041,46.7583,45072.0
2022-12-13 14:40:00,48.52,48.7,48.5,48.65,66101.0,46.7486,46.9221,46.7294,46.8739,66101.0
2022-12-13 14:50:00,48.64,48.64,48.48,48.53,100020.0,46.8643,46.8643,46.7101,46.7583,100020.0
2022-12-13 15:00:00,48.52,48.56,48.47,48.52,60137.0,46.7486,46.7872,46.7005,46.7486,60137.0
2022-12-13 15:10:00,48.52,48.6,48.5,48.58,29306.0,46.7486,46.8257,46.7294,46.8065,29306.0
2022-12-13 15:20:00,48.57,48.65,48.56,48.63,63702.0,46.7968,46.8739,46.7872,46.8546,63702.0
2022-12-13 15:30:00,48.65,48.77,48.58,48.62,78987.0,46.8739,46.9895,46.8065,46.845,78987.0
2022-12-13 15:40:00,48.62,48.72,48.57,48.61,84363.0,46.845,46.9413,46.7968,46.8354,84363.0
2022-12-13 15:50:00,48.61,48.79,48.6,48.68,406132.0,46.8354,47.0088,46.8257,46.9028,406132.0
2022-12-14 09:30:00,48.49,48.72,48.24,48.41,72815.0,46.7197,46.9413,46.4789,46.6427,72815.0
2022-12-14 09:40:00,48.41,48.55,48.21,48.53,88218.0,46.6427,46.7776,46.45,46.7583,88218.0
2022-12-14 09:50:00,48.51,48.57,48.36,48.44,49578.0,46.739,46.7968,46.5945,46.6716,49578.0
2022-12-14 10:00:00,48.44,48.61,48.44,48.5,63156.0,46.6716,46.8354,46.6716,46.7294,63156.0
2022-12-14 10:10:00,48.51,48.58,48.46,48.53,48877.0,46.739,46.8065,46.6908,46.7583,48877.0
2022-12-14 10:20:00,48.53,48.58,48.38,48.42,123704.0,46.7583,46.8065,46.6138,46.6523,123704.0
2022-12-14 10:30:00,48.42,48.57,48.4,48.55,83441.0,46.6523,46.7968,46.633,46.7776,83441.0
2022-12-14 10:40:00,48.53,48.65,48.53,48.58,72057.0,46.7583,46.8739,46.7583,46.8065,72057.0
2022-12-14 10:50:00,48.6,48.75,48.6,48.7,34735.0,46.8257,46.9703,46.8257,46.9221,34735.0
2022-12-14 11:00:00,48.71,48.78,48.63,48.75,34010.0,46.9317,46.9992,46.8546,46.9703,34010.0
2022-12-14 11:10:00,48.74,48.93,48.72,48.88,38531.0,46.9606,47.1437,46.9413,47.0955,38531.0
2022-12-14 11:20:00,48.87,49.03,48.87,48.94,168222.0,47.0859,47.24,47.0859,47.1533,168222.0
2022-12-14 11:30:00,48.94,48.97,48.86,48.9,93615.0,47.1533,47.1822,47.0762,47.1148,93615.0
2022-12-14 11:40:00,48.9,48.98,48.87,48.91,111186.0,47.1148,47.1919,47.0859,47.1244,111186.0
2022-12-14 11:50:00,48.91,48.95,48.6,48.67,224843.0,47.1244,47.163,46.8257,46.8932,224843.0
2022-12-14 12:00:00,48.66,48.68,48.58,48.64,21282.0,46.8835,46.9028,46.8065,46.8643,21282.0
2022-12-14 12:10:00,48.66,48.66,48.55,48.62,34663.0,46.8835,46.8835,46.7776,46.845,34663.0
2022-12-14 12:20:00,48.62,48.64,48.57,48.58,17969.0,46.845,46.8643,46.7968,46.8065,17969.0
2022-12-14 12:30:00,48.57,48.64,48.56,48.62,13031.0,46.7968,46.8643,46.7872,46.845,13031.0
2022-12-14 12:40:00,48.61,48.67,48.59,48.67,16523.0,46.8354,46.8932,46.8161,46.8932,16523.0
2022-12-14 12:50:00,48.67,48.83,48.65,48.79,144844.0,46.8932,47.0473,46.8739,47.0088,144844.0
2022-12-14 13:00:00,48.8,48.95,48.79,48.92,57550.0,47.0184,47.163,47.0088,47.134,57550.0
2022-12-14 13:10:00,48.92,48.97,48.85,48.95,146089.0,47.134,47.1822,47.0666,47.163,146089.0
2022-12-14 13:20:00,48.95,49.0,48.82,48.86,38792.0,47.163,47.2111,47.0377,47.0762,38792.0
2022-12-14 13:30:00,48.86,49.02,48.86,48.99,255421.0,47.0762,47.2304,47.0762,47.2015,255421.0
2022-12-14 13:40:00,48.99,49.02,48.94,48.94,23025.0,47.2015,47.2304,47.1533,47.1533,23025.0
2022-12-14 13:50:00,48.94,49.1,48.92,49.03,117410.0,47.1533,47.3075,47.134,47.24,117410.0
2022-12-14 14:00:00,48.98,49.01,48.29,48.43,66067.0,47.1919,47.2208,46.527,46.6619,66067.0
2022-12-14 14:10:00,48.49,48.73,48.46,48.66,51176.0,46.7197,46.951,46.6908,46.8835,51176.0
2022-12-14 14:20:00,48.62,48.7,48.54,48.64,24437.0,46.845,46.9221,46.7679,46.8643,24437.0
2022-12-14 14:30:00,48.62,48.66,48.26,48.47,44314.0,46.845,46.8835,46.4981,46.7005,44314.0
2022-12-14 14:40:00,48.47,48.81,48.39,48.72,111430.0,46.7005,47.0281,46.6234,46.9413,111430.0
2022-12-14 14:50:00,48.67,48.72,48.49,48.62,30290.0,46.8932,46.9413,46.7197,46.845,30290.0
2022-12-14 15:00:00,48.62,48.93,48.56,48.88,47779.0,46.845,47.1437,46.7872,47.0955,47779.0
2022-12-14 15:10:00,48.88,49.12,48.83,48.95,78014.0,47.0955,47.3267,47.0473,47.163,78014.0
2022-12-14 15:20:00,48.95,48.97,48.73,48.73,287476.0,47.163,47.1822,46.951,46.951,287476.0
2022-12-14 15:30:00,48.71,48.78,48.59,48.65,67277.0,46.9317,46.9992,46.8161,46.8739,67277.0
2022-12-14 15:40:00,48.64,48.74,48.53,48.72,127020.0,46.8643,46.9606,46.7583,46.9413,127020.0
2022-12-14 15:50:00,48.71,48.93,48.71,48.74,339566.0,46.9317,47.1437,46.9317,46.9606,339566.0
2022-12-15 09:30:00,48.49,49.11,48.46,48.48,162873.0,46.7197,47.3171,46.6908,46.7101,162873.0
2022-12-15 09:40:00,48.5,48.56,48.18,48.3,138481.0,46.7294,46.7872,46.4211,46.5367,138481.0
2022-12-15 09:50:00,48.3,48.42,48.21,48.23,60620.0,46.5367,46.6523,46.45,46.4692,60620.0
2022-12-15 10:00:00,48.21,48.24,48.01,48.03,74576.0,46.45,46.4789,46.2573,46.2765,74576.0
2022-12-15 10:10:00,48.04,48.13,47.96,48.03,78009.0,46.2862,46.3729,46.2091,46.2765,78009.0
2022-12-15 10:20:00,48.02,48.02,47.66,47.8,145912.0,46.2669,46.2669,45.92,46.0549,145912.0
2022-12-15 10:30:00,47.78,47.78,47.56,47.67,92568.0,46.0357,46.0357,45.8237,45.9297,92568.0
2022-12-15 10:40:00,47.67,47.72,47.54,47.65,63820.0,45.9297,45.9779,45.8044,45.9104,63820.0
2022-12-15 10:50:00,47.63,47.74,47.56,47.68,72194.0,45.8911,45.9971,45.8237,45.9393,72194.0
2022-12-15 11:00:00,47.66,47.82,47.65,47.8,40653.0,45.92,46.0742,45.9104,46.0549,40653.0
2022-12-15 11:10:00,47.8,47.83,47.58,47.78,52161.0,46.0549,46.0838,45.843,46.0357,52161.0
2022-12-15 11:20:00,47.79,47.87,47.75,47.8,27327.0,46.0453,46.1224,46.0068,46.0549,27327.0
2022-12-15 11:30:00,47.8,48.01,47.79,47.84,48603.0,46.0549,46.2573,46.0453,46.0935,48603.0
2022-12-15 11:40:00,47.83,47.93,47.74,47.82,57385.0,46.0838,46.1802,45.9971,46.0742,57385.0
2022-12-15 11:50:00,47.82,47.91,47.78,47.89,42320.0,46.0742,46.1609,46.0357,46.1416,42320.0
2022-12-15 12:00:00,47.86,48.06,47.86,47.95,94403.0,46.1127,46.3054,46.1127,46.1995,94403.0
2022-12-15 12:10:00,47.94,48.09,47.91,48.07,86267.0,46.1898,46.3343,46.1609,46.3151,86267.0
2022-12-15 12:20:00,48.07,48.07,47.93,48.0,26438.0,46.3151,46.3151,46.1802,46.2476,26438.0
2022-12-15 12:30:00,48.0,48.09,47.89,47.91,31740.0,46.2476,46.3343,46.1416,46.1609,31740.0
2022-12-15 12:40:00,47.9,47.95,47.88,47.93,24250.0,46.1513,46.1995,46.132,46.1802,24250.0
2022-12-15 12:50:00,47.93,47.95,47.85,47.89,32684.0,46.1802,46.1995,46.1031,46.1416,32684.0
2022-12-15 13:00:00,47.88,47.88,47.75,47.79,30871.0,46.132,46.132,46.0068,46.0453,30871.0
2022-12-15 13:10:00,47.79,47.88,47.78,47.82,16522.0,46.0453,46.132,46.0357,46.0742,16522.0
2022-12-15 13:20:00,47.83,47.83,47.71,47.77,41913.0,46.0838,46.0838,45.9682,46.026,41913.0
2022-12-15 13:30:00,47.75,47.9,47.74,47.9,26154.0,46.0068,46.1513,45.9971,46.1513,26154.0
2022-12-15 13:40:00,47.9,47.95,47.86,47.94,21312.0,46.1513,46.1995,46.1127,46.1898,21312.0
2022-12-15 13:50:00,47.94,47.99,47.86,47.9,47158.0,46.1898,46.238,46.1127,46.1513,47158.0
2022-12-15 14:00:00,47.9,48.05,47.88,47.97,24796.0,46.1513,46.2958,46.132,46.2187,24796.0
2022-12-15 14:10:00,47.97,48.05,47.96,48.0,28497.0,46.2187,46.2958,46.2091,46.2476,28497.0
2022-12-15 14:20:00,47.99,48.12,47.99,48.1,62203.0,46.238,46.3633,46.238,46.344,62203.0
2022-12-15 14:30:00,48.11,48.3,48.11,48.27,108857.0,46.3536,46.5367,46.3536,46.5078,108857.0
2022-12-15 14:40:00,48.29,48.33,48.22,48.32,49508.0,46.527,46.5656,46.4596,46.556,49508.0
2022-12-15 14:50:00,48.31,48.35,48.27,48.34,43073.0,46.5463,46.5849,46.5078,46.5752,43073.0
2022-12-15 15:00:00,48.34,48.4,48.29,48.4,44628.0,46.5752,46.633,46.527,46.633,44628.0
2022-12-15 15:10:00,48.39,48.43,48.29,48.37,64098.0,46.6234,46.6619,46.527,46.6041,64098.0
2022-12-15 15:20:00,48.36,48.45,48.32,48.44,54065.0,46.5945,46.6812,46.556,46.6716,54065.0
2022-12-15 15:30:00,48.43,48.44,48.34,48.36,76370.0,46.6619,46.6716,46.5752,46.5945,76370.0
2022-12-15 15:40:00,48.36,48.58,48.31,48.54,164859.0,46.5945,46.8065,46.5463,46.7679,164859.0
2022-12-15 15:50:00,48.53,48.69,48.5,48.63,527133.0,46.7583,46.9124,46.7294,46.8546,527133.0
2022-12-16 09:30:00,48.2,48.5,48.14,48.21,394318.0,46.4403,46.7294,46.3825,46.45,394318.0
2022-12-16 09:40:00,48.19,48.38,47.92,48.19,92375.0,46.4307,46.6138,46.1706,46.4307,92375.0
2022-12-16 09:50:00,48.24,48.3,47.91,47.96,66018.0,46.4789,46.5367,46.1609,46.2091,66018.0
2022-12-16 10:00:00,47.97,48.02,47.87,47.92,60280.0,46.2187,46.2669,46.1224,46.1706,60280.0
2022-12-16 10:10:00,47.91,48.03,47.74,47.81,121110.0,46.1609,46.2765,45.9971,46.0646,121110.0
2022-12-16 10:20:00,47.79,47.8,47.59,47.59,120976.0,46.0453,46.0549,45.8526,45.8526,120976.0
2022-12-16 10:30:00,47.61,47.83,47.55,47.81,72430.0,45.8719,46.0838,45.8141,46.0646,72430.0
2022-12-16 10:40:00,47.81,47.84,47.69,47.76,67212.0,46.0646,46.0935,45.949,46.0164,67212.0
2022-12-16 10:50:00,47.76,47.86,47.75,47.81,56514.0,46.0164,46.1127,46.0068,46.0646,56514.0
2022-12-16 11:00:00,47.82,47.89,47.75,47.85,61241.0,46.0742,46.1416,46.0068,46.1031,61241.0
2022-12-16 11:10:00,47.85,48.03,47.8,47.98,53035.0,46.1031,46.2765,46.0549,46.2284,53035.0
2022-12-16 11:20:00,47.98,48.0,47.76,47.85,58201.0,46.2284,46.2476,46.0164,46.1031,58201.0
2022-12-16 11:30:00,47.85,47.94,47.79,47.8,39878.0,46.1031,46.1898,46.0453,46.0549,39878.0
2022-12-16 11:40:00,47.79,47.84,47.68,47.68,31287.0,46.0453,46.0935,45.9393,45.9393,31287.0
2022-12-16 11:50:00,47.69,47.81,47.68,47.79,30712.0,45.949,46.0646,45.9393,46.0453,30712.0
2022-12-16 12:00:00,47.79,47.87,47.74,47.79,40112.0,46.0453,46.1224,45.9971,46.0453,40112.0
2022-12-16 12:10:00,47.79,47.83,47.73,47.8,28441.0,46.0453,46.0838,45.9875,46.0549,28441.0
2022-12-16 12:20:00,47.8,47.82,47.71,47.82,45996.0,46.0549,46.0742,45.9682,46.0742,45996.0
2022-12-16 12:30:00,47.83,47.95,47.82,47.89,29390.0,46.0838,46.1995,46.0742,46.1416,29390.0
2022-12-16 12:40:00,47.88,47.88,47.79,47.85,32568.0,46.132,46.132,46.0453,46.1031,32568.0
2022-12-16 12:50:00,47.86,47.92,47.82,47.83,31800.0,46.1127,46.1706,46.0742,46.0838,31800.0
2022-12-16 13:00:00,47.83,47.85,47.71,47.78,36323.0,46.0838,46.1031,45.9682,46.0357,36323.0
2022-12-16 13:10:00,47.78,47.78,47.7,47.75,32328.0,46.0357,46.0357,45.9586,46.0068,32328.0
2022-12-16 13:20:00,47.74,47.79,47.71,47.71,27987.0,45.9971,46.0453,45.9682,45.9682,27987.0
2022-12-16 13:30:00,47.72,47.75,47.61,47.62,35910.0,45.9779,46.0068,45.8719,45.8815,35910.0
2022-12-16 13:40:00,47.62,47.7,47.62,47.68,37024.0,45.8815,45.9586,45.8815,45.9393,37024.0
2022-12-16 13:50:00,47.67,47.68,47.55,47.55,52423.0,45.9297,45.9393,45.8141,45.8141,52423.0
2022-12-16 14:00:00,47.55,47.63,47.52,47.61,43599.0,45.8141,45.8911,45.7852,45.8719,43599.0
2022-12-16 14:10:00,47.61,47.74,47.6,47.66,38919.0,45.8719,45.9971,45.8622,45.92,38919.0
2022-12-16 14:20:00,47.66,47.67,47.59,47.66,60917.0,45.92,45.9297,45.8526,45.92,60917.0
2022-12-16 14:30:00,47.66,47.8,47.64,47.8,47116.0,45.92,46.0549,45.9008,46.0549,47116.0
2022-12-16 14:40:00,47.79,47.8,47.68,47.72,36719.0,46.0453,46.0549,45.9393,45.9779,36719.0
2022-12-16 14:50:00,47.73,47.87,47.72,47.85,57414.0,45.9875,46.1224,45.9779,46.1031,57414.0
2022-12-16 15:00:00,47.86,47.97,47.8,47.82,75237.0,46.1127,46.2187,46.0549,46.0742,75237.0
2022-12-16 15:10:00,47.82,47.93,47.8,47.88,71010.0,46.0742,46.1802,46.0549,46.132,71010.0
2022-12-16 15:20:00,47.88,47.9,47.7,47.73,145669.0,46.132,46.1513,45.9586,45.9875,145669.0
2022-12-16 15:30:00,47.73,47.82,47.65,47.65,141947.0,45.9875,46.0742,45.9104,45.9104,141947.0
2022-12-16 15:40:00,47.66,47.7,47.54,47.6,231824.0,45.92,45.9586,45.8044,45.8622,231824.0
2022-12-16 15:50:00,47.6,47.65,47.41,47.48,673147.0,45.8622,45.9104,45.6792,45.7466,673147.0
2022-12-19 09:30:00,47.06,47.29,46.76,47.09,179998.0,45.342,45.5636,45.0529,45.3709,179998.0
2022-12-19 09:40:00,47.06,47.09,46.64,46.74,109083.0,45.342,45.3709,44.9373,45.0336,109083.0
2022-12-19 09:50:00,46.73,46.8,46.41,46.41,167566.0,45.024,45.0914,44.7157,44.7157,167566.0
2022-12-19 10:00:00,46.41,46.54,46.23,46.31,186045.0,44.7157,44.8409,44.5423,44.6193,186045.0
2022-12-19 10:10:00,46.3,46.64,46.28,46.6,88831.0,44.6097,44.9373,44.5904,44.8987,88831.0
2022-12-19 10:20:00,46.62,46.74,46.53,46.62,45712.0,44.918,45.0336,44.8313,44.918,45712.0
2022-12-19 10:30:00,46.6,46.67,46.54,46.62,63807.0,44.8987,44.9662,44.8409,44.918,63807.0
2022-12-19 10:40:00,46.64,46.64,46.41,46.44,62700.0,44.9373,44.9373,44.7157,44.7446,62700.0
2022-12-19 10:50:00,46.43,46.58,46.41,46.54,52762.0,44.735,44.8795,44.7157,44.8409,52762.0
2022-12-19 11:00:00,46.54,46.62,46.41,46.54,74331.0,44.8409,44.918,44.7157,44.8409,74331.0
2022-12-19 11:10:00,46.54,46.61,46.48,46.59,48273.0,44.8409,44.9084,44.7831,44.8891,48273.0
2022-12-19 11:20:00,46.6,46.83,46.58,46.8,47142.0,44.8987,45.1203,44.8795,45.0914,47142.0
2022-12-19 11:30:00,46.81,46.82,46.59,46.59,27904.0,45.1011,45.1107,44.8891,44.8891,27904.0
2022-12-19 11:40:00,46.6,46.72,46.53,46.71,61215.0,44.8987,45.0144,44.8313,45.0047,61215.0
2022-12-19 11:50:00,46.72,46.78,46.7,46.71,25559.0,45.0144,45.0722,44.9951,45.0047,25559.0
2022-12-19 12:00:00,46.7,46.83,46.69,46.83,37374.0,44.9951,45.1203,44.9855,45.1203,37374.0
2022-12-19 12:10:00,46.81,46.87,46.78,46.84,29275.0,45.1011,45.1589,45.0722,45.13,29275.0
2022-12-19 12:20:00,46.83,46.84,46.73,46.78,30281.0,45.1203,45.13,45.024,45.0722,30281.0
2022-12-19 12:30:00,46.77,46.83,46.69,46.8,37650.0,45.0625,45.1203,44.9855,45.0914,37650.0
2022-12-19 12:40:00,46.8,46.82,46.73,46.73,65746.0,45.0914,45.1107,45.024,45.024,65746.0
2022-12-19 12:50:00,46.73,46.79,46.67,46.71,27913.0,45.024,45.0818,44.9662,45.0047,27913.0
2022-12-19 13:00:00,46.71,46.73,46.57,46.58,36521.0,45.0047,45.024,44.8698,44.8795,36521.0
2022-12-19 13:10:00,46.58,46.61,46.5,46.59,93195.0,44.8795,44.9084,44.8024,44.8891,93195.0
2022-12-19 13:20:00,46.59,46.63,46.49,46.49,62174.0,44.8891,44.9276,44.7928,44.7928,62174.0
2022-12-19 13:30:00,46.48,46.51,46.32,46.41,58916.0,44.7831,44.812,44.629,44.7157,58916.0
2022-12-19 13:40:00,46.41,46.42,46.26,46.35,59632.0,44.7157,44.7253,44.5712,44.6579,59632.0
2022-12-19 13:50:00,46.33,46.48,46.29,46.45,130507.0,44.6386,44.7831,44.6001,44.7542,130507.0
2022-12-19 14:00:00,46.43,46.65,46.39,46.65,183561.0,44.735,44.9469,44.6964,44.9469,183561.0
2022-12-19 14:10:00,46.66,46.69,46.59,46.61,72258.0,44.9566,44.9855,44.8891,44.9084,72258.0
2022-12-19 14:20:00,46.6,46.61,46.53,46.54,54185.0,44.8987,44.9084,44.8313,44.8409,54185.0
2022-12-19 14:30:00,46.54,46.56,46.41,46.46,46786.0,44.8409,44.8602,44.7157,44.7639,46786.0
2022-12-19 14:40:00,46.45,46.46,46.32,46.33,51552.0,44.7542,44.7639,44.629,44.6386,51552.0
2022-12-19 14:50:00,46.33,46.34,46.25,46.34,77658.0,44.6386,44.6482,44.5615,44.6482,77658.0
2022-12-19 15:00:00,46.34,46.36,46.13,46.19,96375.0,44.6482,44.6675,44.4459,44.5037,96375.0
2022-12-19 15:10:00,46.19,46.31,46.16,46.3,99000.0,44.5037,44.6193,44.4748,44.6097,99000.0
2022-12-19 15:20:00,46.3,46.38,46.25,46.35,110506.0,44.6097,44.6868,44.5615,44.6579,110506.0
2022-12-19 15:30:00,46.35,46.43,46.29,46.32,108426.0,44.6579,44.735,44.6001,44.629,108426.0
2022-12-19 15:40:00,46.33,46.37,46.22,46.35,192354.0,44.6386,44.6771,44.5326,44.6579,192354.0
2022-12-19 15:50:00,46.34,46.41,46.3,46.35,402105.0,44.6482,44.7157,44.6097,44.6579,402105.0
2022-12-20 09:30:00,46.24,46.5,46.0,46.3,95234.0,44.5519,44.8024,44.3206,44.6097,95234.0
2022-12-20 09:40:00,46.31,46.32,45.87,46.28,72312.0,44.6193,44.629,44.1954,44.5904,72312.0
2022-12-20 09:50:00,46.26,46.43,46.16,46.37,47171.0,44.5712,44.735,44.4748,44.6771,47171.0
2022-12-20 10:00:00,46.38,46.73,46.36,46.64,115532.0,44.6868,45.024,44.6675,44.9373,115532.0
2022-12-20 10:10:00,46.64,46.74,46.59,46.66,61148.0,44.9373,45.0336,44.8891,44.9566,61148.0
2022-12-20 10:20:00,46.66,46.72,46.52,46.6,63962.0,44.9566,45.0144,44.8217,44.8987,63962.0
2022-12-20 10:30:00,46.62,46.66,46.51,46.56,80683.0,44.918,44.9566,44.812,44.8602,80683.0
2022-12-20 10:40:00,46.55,46.6,46.42,46.5,45571.0,44.8506,44.8987,44.7253,44.8024,45571.0
2022-12-20 10:50:00,46.46,46.58,46.45,46.47,37158.0,44.7639,44.8795,44.7542,44.7735,37158.0
2022-12-20 11:00:00,46.48,46.58,46.41,46.49,50286.0,44.7831,44.8795,44.7157,44.7928,50286.0
2022-12-20 11:10:00,46.5,46.5,46.17,46.23,44498.0,44.8024,44.8024,44.4844,44.5423,44498.0
2022-12-20 11:20:00,46.24,46.43,46.21,46.39,34170.0,44.5519,44.735,44.523,44.6964,34170.0
2022-12-20 11:30:00,46.41,46.44,46.37,46.43,22651.0,44.7157,44.7446,44.6771,44.735,22651.0
2022-12-20 11:40:00,46.43,46.51,46.39,46.47,34215.0,44.735,44.812,44.6964,44.7735,34215.0
2022-12-20 11:50:00,46.47,46.53,46.36,46.49,38314.0,44.7735,44.8313,44.6675,44.7928,38314.0
2022-12-20 12:00:00,46.49,46.51,46.42,46.46,18594.0,44.7928,44.812,44.7253,44.7639,18594.0
2022-12-20 12:10:00,46.46,46.5,46.36,46.42,33939.0,44.7639,44.8024,44.6675,44.7253,33939.0
2022-12-20 12:20:00,46.42,46.46,46.39,46.43,19195.0,44.7253,44.7639,44.6964,44.735,19195.0
2022-12-20 12:30:00,46.43,46.43,46.31,46.39,29879.0,44.735,44.735,44.6193,44.6964,29879.0
2022-12-20 12:40:00,46.42,46.5,46.4,46.48,22847.0,44.7253,44.8024,44.706,44.7831,22847.0
2022-12-20 12:50:00,46.47,46.5,46.42,46.49,20565.0,44.7735,44.8024,44.7253,44.7928,20565.0
2022-12-20 13:00:00,46.49,46.52,46.42,46.48,27677.0,44.7928,44.8217,44.7253,44.7831,27677.0
2022-12-20 13:10:00,46.48,46.53,46.42,46.49,28412.0,44.7831,44.8313,44.7253,44.7928,28412.0
2022-12-20 13:20:00,46.47,46.55,46.45,46.55,38232.0,44.7735,44.8506,44.7542,44.8506,38232.0
2022-12-20 13:30:00,46.55,46.68,46.53,46.64,59957.0,44.8506,44.9758,44.8313,44.9373,59957.0
2022-12-20 13:40:00,46.64,46.66,46.51,46.53,38259.0,44.9373,44.9566,44.812,44.8313,38259.0
2022-12-20 13:50:00,46.53,46.58,46.48,46.54,22439.0,44.8313,44.8795,44.7831,44.8409,22439.0
2022-12-20 14:00:00,46.54,46.54,46.48,46.53,21748.0,44.8409,44.8409,44.7831,44.8313,21748.0
2022-12-20 14:10:00,46.53,46.6,46.48,46.56,88188.0,44.8313,44.8987,44.7831,44.8602,88188.0
2022-12-20 14:20:00,46.56,46.57,46.46,46.49,36922.0,44.8602,44.8698,44.7639,44.7928,36922.0
2022-12-20 14:30:00,46.49,46.55,46.44,46.49,26279.0,44.7928,44.8506,44.7446,44.7928,26279.0
2022-12-20 14:40:00,46.48,46.48,46.39,46.46,30541.0,44.7831,44.7831,44.6964,44.7639,30541.0
2022-12-20 14:50:00,46.45,46.5,46.42,46.48,31079.0,44.7542,44.8024,44.7253,44.7831,31079.0
2022-12-20 15:00:00,46.49,46.52,46.44,46.45,37384.0,44.7928,44.8217,44.7446,44.7542,37384.0
2022-12-20 15:10:00,46.46,46.51,46.37,46.39,58150.0,44.7639,44.812,44.6771,44.6964,58150.0
2022-12-20 15:20:00,46.4,46.57,46.4,46.55,64792.0,44.706,44.8698,44.706,44.8506,64792.0
2022-12-20 15:30:00,46.54,46.62,46.48,46.61,74872.0,44.8409,44.918,44.7831,44.9084,74872.0
2022-12-20 15:40:00,46.6,46.68,46.56,46.59,107679.0,44.8987,44.9758,44.8602,44.8891,107679.0
2022-12-20 15:50:00,46.57,46.58,46.35,46.38,322219.0,44.8698,44.8795,44.6579,44.6868,322219.0
2022-12-21 09:30:00,46.74,47.22,46.68,47.0,187941.0,45.0336,45.4961,44.9758,45.2841,187941.0
2022-12-21 09:40:00,47.03,47.25,46.87,47.17,48247.0,45.313,45.525,45.1589,45.4479,48247.0
2022-12-21 09:50:00,47.17,47.39,47.12,47.14,66761.0,45.4479,45.6599,45.3998,45.419,66761.0
2022-12-21 10:00:00,47.15,47.48,47.15,47.47,52393.0,45.4287,45.7466,45.4287,45.737,52393.0
2022-12-21 10:10:00,47.47,47.52,47.4,47.48,47661.0,45.737,45.7852,45.6695,45.7466,47661.0
2022-12-21 10:20:00,47.48,47.57,47.45,47.46,43561.0,45.7466,45.8333,45.7177,45.7273,43561.0
2022-12-21 10:30:00,47.46,47.53,47.41,47.5,52536.0,45.7273,45.7948,45.6792,45.7659,52536.0
2022-12-21 10:40:00,47.5,47.53,47.33,47.33,67504.0,45.7659,45.7948,45.6021,45.6021,67504.0
2022-12-21 10:50:00,47.34,47.41,47.3,47.3,52244.0,45.6117,45.6792,45.5732,45.5732,52244.0
2022-12-21 11:00:00,47.3,47.32,47.13,47.17,68604.0,45.5732,45.5925,45.4094,45.4479,68604.0
2022-12-21 11:10:00,47.17,47.23,47.07,47.08,38636.0,45.4479,45.5057,45.3516,45.3612,38636.0
2022-12-21 11:20:00,47.07,47.08,46.95,46.98,43532.0,45.3516,45.3612,45.236,45.2649,43532.0
2022-12-21 11:30:00,46.99,47.02,46.94,46.98,39932.0,45.2745,45.3034,45.2263,45.2649,39932.0
2022-12-21 11:40:00,46.98,47.02,46.94,46.96,51777.0,45.2649,45.3034,45.2263,45.2456,51777.0
2022-12-21 11:50:00,46.96,46.99,46.91,46.94,25338.0,45.2456,45.2745,45.1974,45.2263,25338.0
2022-12-21 12:00:00,46.95,46.97,46.89,46.91,33384.0,45.236,45.2552,45.1782,45.1974,33384.0
2022-12-21 12:10:00,46.92,46.95,46.82,46.85,24534.0,45.2071,45.236,45.1107,45.1396,24534.0
2022-12-21 12:20:00,46.85,46.9,46.82,46.87,27701.0,45.1396,45.1878,45.1107,45.1589,27701.0
2022-12-21 12:30:00,46.87,46.98,46.86,46.96,39554.0,45.1589,45.2649,45.1493,45.2456,39554.0
2022-12-21 12:40:00,46.96,46.96,46.83,46.86,26236.0,45.2456,45.2456,45.1203,45.1493,26236.0
2022-12-21 12:50:00,46.86,46.92,46.84,46.9,52740.0,45.1493,45.2071,45.13,45.1878,52740.0
2022-12-21 13:00:00,46.91,46.98,46.88,46.97,51612.0,45.1974,45.2649,45.1685,45.2552,51612.0
2022-12-21 13:10:00,46.98,47.01,46.91,46.93,24260.0,45.2649,45.2938,45.1974,45.2167,24260.0
2022-12-21 13:20:00,46.92,46.98,46.9,46.96,23625.0,45.2071,45.2649,45.1878,45.2456,23625.0
2022-12-21 13:30:00,46.97,47.0,46.94,46.98,15014.0,45.2552,45.2841,45.2263,45.2649,15014.0
2022-12-21 13:40:00,46.97,47.0,46.95,46.97,21752.0,45.2552,45.2841,45.236,45.2552,21752.0
2022-12-21 13:50:00,46.98,47.06,46.98,47.05,22719.0,45.2649,45.342,45.2649,45.3323,22719.0
2022-12-21 14:00:00,47.06,47.17,47.05,47.15,41086.0,45.342,45.4479,45.3323,45.4287,41086.0
2022-12-21 14:10:00,47.15,47.21,47.13,47.16,27524.0,45.4287,45.4865,45.4094,45.4383,27524.0
2022-12-21 14:20:00,47.16,47.17,47.06,47.07,31896.0,45.4383,45.4479,45.342,45.3516,31896.0
2022-12-21 14:30:00,47.08,47.1,47.02,47.04,36161.0,45.3612,45.3805,45.3034,45.3227,36161.0
2022-12-21 14:40:00,47.03,47.09,47.02,47.07,32685.0,45.313,45.3709,45.3034,45.3516,32685.0
2022-12-21 14:50:00,47.07,47.09,46.99,47.03,43688.0,45.3516,45.3709,45.2745,45.313,43688.0
2022-12-21 15:00:00,47.02,47.03,46.9,46.9,31989.0,45.3034,45.313,45.1878,45.1878,31989.0
2022-12-21 15:10:00,46.91,46.99,46.88,46.97,34201.0,45.1974,45.2745,45.1685,45.2552,34201.0
2022-12-21 15:20:00,46.97,47.0,46.93,46.95,84276.0,45.2552,45.2841,45.2167,45.236,84276.0
2022-12-21 15:30:00,46.95,46.98,46.88,46.96,67166.0,45.236,45.2649,45.1685,45.2456,67166.0
2022-12-21 15:40:00,46.96,47.09,46.96,47.09,129368.0,45.2456,45.3709,45.2456,45.3709,129368.0
2022-12-21 15:50:00,47.08,47.08,46.88,46.89,338648.0,45.3612,45.3612,45.1685,45.1782,338648.0
2022-12-22 09:30:00,46.85,47.22,46.72,46.72,96482.0,45.1396,45.4961,45.0144,45.0144,96482.0
2022-12-22 09:40:00,46.72,46.83,46.51,46.53,26104.0,45.0144,45.1203,44.812,44.8313,26104.0
2022-12-22 09:50:00,46.52,46.67,46.47,46.57,38572.0,44.8217,44.9662,44.7735,44.8698,38572.0
2022-12-22 10:00:00,46.55,46.58,46.4,46.49,19168.0,44.8506,44.8795,44.706,44.7928,19168.0
2022-12-22 10:10:00,46.49,46.6,46.46,46.58,19094.0,44.7928,44.8987,44.7639,44.8795,19094.0
2022-12-22 10:20:00,46.57,46.57,46.44,46.44,35947.0,44.8698,44.8698,44.7446,44.7446,35947.0
2022-12-22 10:30:00,46.45,46.45,46.3,46.42,34105.0,44.7542,44.7542,44.6097,44.7253,34105.0
2022-12-22 10:40:00,46.42,46.54,46.38,46.52,107515.0,44.7253,44.8409,44.6868,44.8217,107515.0
2022-12-22 10:50:00,46.53,46.53,46.36,46.41,21723.0,44.8313,44.8313,44.6675,44.7157,21723.0
2022-12-22 11:00:00,46.4,46.6,46.39,46.53,44775.0,44.706,44.8987,44.6964,44.8313,44775.0
2022-12-22 11:10:00,46.53,46.61,46.43,46.44,101557.0,44.8313,44.9084,44.735,44.7446,101557.0
2022-12-22 11:20:00,46.43,46.5,46.36,46.46,27485.0,44.735,44.8024,44.6675,44.7639,27485.0
2022-12-22 11:30:00,46.46,46.49,46.3,46.35,52104.0,44.7639,44.7928,44.6097,44.6579,52104.0
2022-12-22 11:40:00,46.34,46.39,46.26,46.29,27804.0,44.6482,44.6964,44.5712,44.6001,27804.0
2022-12-22 11:50:00,46.3,46.4,46.25,46.39,26106.0,44.6097,44.706,44.5615,44.6964,26106.0
2022-12-22 12:00:00,46.38,46.42,46.29,46.34,46698.0,44.6868,44.7253,44.6001,44.6482,46698.0
2022-12-22 12:10:00,46.35,46.47,46.34,46.46,45742.0,44.6579,44.7735,44.6482,44.7639,45742.0
2022-12-22 12:20:00,46.46,46.48,46.24,46.26,42385.0,44.7639,44.7831,44.5519,44.5712,42385.0
2022-12-22 12:30:00,46.26,46.29,46.19,46.22,30279.0,44.5712,44.6001,44.5037,44.5326,30279.0
2022-12-22 12:40:00,46.23,46.27,46.19,46.26,31119.0,44.5423,44.5808,44.5037,44.5712,31119.0
2022-12-22 12:50:00,46.26,46.3,46.23,46.28,21183.0,44.5712,44.6097,44.5423,44.5904,21183.0
2022-12-22 13:00:00,46.27,46.27,46.11,46.13,32738.0,44.5808,44.5808,44.4266,44.4459,32738.0
2022-12-22 13:10:00,46.14,46.27,46.13,46.25,26826.0,44.4555,44.5808,44.4459,44.5615,26826.0
2022-12-22 13:20:00,46.24,46.35,46.17,46.32,28499.0,44.5519,44.6579,44.4844,44.629,28499.0
2022-12-22 13:30:00,46.31,46.31,46.2,46.25,28059.0,44.6193,44.6193,44.5133,44.5615,28059.0
2022-12-22 13:40:00,46.25,46.38,46.23,46.34,36383.0,44.5615,44.6868,44.5423,44.6482,36383.0
2022-12-22 13:50:00,46.32,46.33,46.23,46.25,47076.0,44.629,44.6386,44.5423,44.5615,47076.0
2022-12-22 14:00:00,46.26,46.33,46.26,46.33,32332.0,44.5712,44.6386,44.5712,44.6386,32332.0
2022-12-22 14:10:00,46.32,46.39,46.25,46.34,39836.0,44.629,44.6964,44.5615,44.6482,39836.0
2022-12-22 14:20:00,46.33,46.41,46.27,46.41,35130.0,44.6386,44.7157,44.5808,44.7157,35130.0
2022-12-22 14:30:00,46.4,46.56,46.38,46.42,60349.0,44.706,44.8602,44.6868,44.7253,60349.0
2022-12-22 14:40:00,46.41,46.58,46.4,46.53,39766.0,44.7157,44.8795,44.706,44.8313,39766.0
2022-12-22 14:50:00,46.53,46.56,46.49,46.5,32351.0,44.8313,44.8602,44.7928,44.8024,32351.0
2022-12-22 15:00:00,46.53,46.54,46.44,46.5,53573.0,44.8313,44.8409,44.7446,44.8024,53573.0
2022-12-22 15:10:00,46.5,46.56,46.47,46.53,50324.0,44.8024,44.8602,44.7735,44.8313,50324.0
2022-12-22 15:20:00,46.54,46.59,46.49,46.53,42135.0,44.8409,44.8891,44.7928,44.8313,42135.0
2022-12-22 15:30:00,46.53,46.54,46.4,46.41,52653.0,44.8313,44.8409,44.706,44.7157,52653.0
2022-12-22 15:40:00,46.41,46.47,46.35,46.46,82769.0,44.7157,44.7735,44.6579,44.7639,82769.0
2022-12-22 15:50:00,46.47,46.53,46.38,46.52,278060.0,44.7735,44.8313,44.6868,44.8217,278060.0
2022-12-23 09:30:00,46.37,46.74,46.24,46.27,59069.0,44.6771,45.0336,44.5519,44.5808,59069.0
2022-12-23 09:40:00,46.21,46.41,46.09,46.13,40268.0,44.523,44.7157,44.4074,44.4459,40268.0
2022-12-23 09:50:00,46.15,46.2,45.9,46.01,26913.0,44.4652,44.5133,44.2243,44.3303,26913.0
2022-12-23 10:00:00,46.06,46.35,45.91,46.26,26028.0,44.3785,44.6579,44.2339,44.5712,26028.0
2022-12-23 10:10:00,46.25,46.35,46.11,46.34,16792.0,44.5615,44.6579,44.4266,44.6482,16792.0
2022-12-23 10:20:00,46.34,46.38,46.24,46.29,24287.0,44.6482,44.6868,44.5519,44.6001,24287.0
2022-12-23 10:30:00,46.3,46.49,46.3,46.48,12042.0,44.6097,44.7928,44.6097,44.7831,12042.0
2022-12-23 10:40:00,46.46,46.49,46.31,46.37,20306.0,44.7639,44.7928,44.6193,44.6771,20306.0
2022-12-23 10:50:00,46.36,46.36,46.12,46.13,46149.0,44.6675,44.6675,44.4363,44.4459,46149.0
2022-12-23 11:00:00,46.12,46.21,46.04,46.17,14022.0,44.4363,44.523,44.3592,44.4844,14022.0
2022-12-23 11:10:00,46.2,46.25,46.14,46.16,23212.0,44.5133,44.5615,44.4555,44.4748,23212.0
2022-12-23 11:20:00,46.17,46.22,46.12,46.15,16597.0,44.4844,44.5326,44.4363,44.4652,16597.0
2022-12-23 11:30:00,46.16,46.27,46.12,46.22,27340.0,44.4748,44.5808,44.4363,44.5326,27340.0
2022-12-23 11:40:00,46.23,46.3,46.21,46.22,24181.0,44.5423,44.6097,44.523,44.5326,24181.0
2022-12-23 11:50:00,46.23,46.28,46.15,46.26,12092.0,44.5423,44.5904,44.4652,44.5712,12092.0
2022-12-23 12:00:00,46.27,46.33,46.25,46.32,20490.0,44.5808,44.6386,44.5615,44.629,20490.0
2022-12-23 12:10:00,46.33,46.41,46.33,46.39,12007.0,44.6386,44.7157,44.6386,44.6964,12007.0
2022-12-23 12:20:00,46.38,46.47,46.37,46.41,16107.0,44.6868,44.7735,44.6771,44.7157,16107.0
2022-12-23 12:30:00,46.4,46.45,46.39,46.41,13224.0,44.706,44.7542,44.6964,44.7157,13224.0
2022-12-23 12:40:00,46.4,46.46,46.37,46.39,11386.0,44.706,44.7639,44.6771,44.6964,11386.0
2022-12-23 12:50:00,46.4,46.4,46.33,46.38,9847.0,44.706,44.706,44.6386,44.6868,9847.0
2022-12-23 13:00:00,46.38,46.46,46.37,46.37,26993.0,44.6868,44.7639,44.6771,44.6771,26993.0
2022-12-23 13:10:00,46.38,46.43,46.32,46.38,16463.0,44.6868,44.735,44.629,44.6868,16463.0
2022-12-23 13:20:00,46.39,46.46,46.39,46.41,16167.0,44.6964,44.7639,44.6964,44.7157,16167.0
2022-12-23 13:30:00,46.42,46.5,46.41,46.49,13485.0,44.7253,44.8024,44.7157,44.7928,13485.0
2022-12-23 13:40:00,46.48,46.51,46.37,46.45,17670.0,44.7831,44.812,44.6771,44.7542,17670.0
2022-12-23 13:50:00,46.46,46.5,46.41,46.44,23793.0,44.7639,44.8024,44.7157,44.7446,23793.0
2022-12-23 14:00:00,46.44,46.46,46.38,46.43,25295.0,44.7446,44.7639,44.6868,44.735,25295.0
2022-12-23 14:10:00,46.42,46.56,46.42,46.55,27396.0,44.7253,44.8602,44.7253,44.8506,27396.0
2022-12-23 14:20:00,46.55,46.57,46.48,46.51,20817.0,44.8506,44.8698,44.7831,44.812,20817.0
2022-12-23 14:30:00,46.51,46.59,46.5,46.57,41369.0,44.812,44.8891,44.8024,44.8698,41369.0
2022-12-23 14:40:00,46.57,46.59,46.5,46.51,41938.0,44.8698,44.8891,44.8024,44.812,41938.0
2022-12-23 14:50:00,46.53,46.58,46.52,46.55,22337.0,44.8313,44.8795,44.8217,44.8506,22337.0
2022-12-23 15:00:00,46.56,46.58,46.44,46.44,33169.0,44.8602,44.8795,44.7446,44.7446,33169.0
2022-12-23 15:10:00,46.44,46.56,46.42,46.5,51899.0,44.7446,44.8602,44.7253,44.8024,51899.0
2022-12-23 15:20:00,46.5,46.51,46.37,46.38,28717.0,44.8024,44.812,44.6771,44.6868,28717.0
2022-12-23 15:30:00,46.38,46.47,46.36,46.47,107191.0,44.6868,44.7735,44.6675,44.7735,107191.0
2022-12-23 15:40:00,46.47,46.54,46.42,46.47,77732.0,44.7735,44.8409,44.7253,44.7735,77732.0
2022-12-23 15:50:00,46.46,46.53,46.41,46.52,298571.0,44.7639,44.8313,44.7157,44.8217,298571.0
2022-12-27 09:30:00,47.16,48.21,46.98,47.55,359749.0,45.4383,46.45,45.2649,45.8141,359749.0
2022-12-27 09:40:00,47.55,47.73,47.35,47.73,98953.0,45.8141,45.9875,45.6214,45.9875,98953.0
2022-12-27 09:50:00,47.76,47.86,47.29,47.32,163256.0,46.0164,46.1127,45.5636,45.5925,163256.0
2022-12-27 10:00:00,47.33,47.77,47.32,47.69,115082.0,45.6021,46.026,45.5925,45.949,115082.0
2022-12-27 10:10:00,47.69,48.37,47.55,48.34,221855.0,45.949,46.6041,45.8141,46.5752,221855.0
2022-12-27 10:20:00,48.32,48.67,48.28,48.61,171725.0,46.556,46.8932,46.5174,46.8354,171725.0
2022-12-27 10:30:00,48.6,48.74,48.28,48.64,192741.0,46.8257,46.9606,46.5174,46.8643,192741.0
2022-12-27 10:40:00,48.63,48.74,48.26,48.4,143185.0,46.8546,46.9606,46.4981,46.633,143185.0
2022-12-27 10:50:00,48.39,48.4,48.04,48.05,106006.0,46.6234,46.633,46.2862,46.2958,106006.0
2022-12-27 11:00:00,48.05,48.36,47.94,48.36,163402.0,46.2958,46.5945,46.1898,46.5945,163402.0
2022-12-27 11:10:00,48.35,48.38,48.22,48.34,68998.0,46.5849,46.6138,46.4596,46.5752,68998.0
2022-12-27 11:20:00,48.34,48.56,48.26,48.53,75826.0,46.5752,46.7872,46.4981,46.7583,75826.0
2022-12-27 11:30:00,48.56,48.75,48.54,48.73,115545.0,46.7872,46.9703,46.7679,46.951,115545.0
2022-12-27 11:40:00,48.72,48.73,48.51,48.51,72312.0,46.9413,46.951,46.739,46.739,72312.0
2022-12-27 11:50:00,48.51,48.56,48.45,48.48,49836.0,46.739,46.7872,46.6812,46.7101,49836.0
2022-12-27 12:00:00,48.47,48.65,48.45,48.65,80497.0,46.7005,46.8739,46.6812,46.8739,80497.0
2022-12-27 12:10:00,48.65,48.75,48.59,48.69,59814.0,46.8739,46.9703,46.8161,46.9124,59814.0
2022-12-27 12:20:00,48.68,48.7,48.52,48.57,54355.0,46.9028,46.9221,46.7486,46.7968,54355.0
2022-12-27 12:30:00,48.57,48.62,48.52,48.54,39716.0,46.7968,46.845,46.7486,46.7679,39716.0
2022-12-27 12:40:00,48.54,48.54,48.37,48.44,40940.0,46.7679,46.7679,46.6041,46.6716,40940.0
2022-12-27 12:50:00,48.43,48.53,48.4,48.48,87593.0,46.6619,46.7583,46.633,46.7101,87593.0
2022-12-27 13:00:00,48.49,48.52,48.44,48.47,64294.0,46.7197,46.7486,46.6716,46.7005,64294.0
2022-12-27 13:10:00,48.47,48.47,48.39,48.41,35418.0,46.7005,46.7005,46.6234,46.6427,35418.0
2022-12-27 13:20:00,48.41,48.43,48.28,48.3,60285.0,46.6427,46.6619,46.5174,46.5367,60285.0
2022-12-27 13:30:00,48.3,48.3,48.17,48.2,38721.0,46.5367,46.5367,46.4114,46.4403,38721.0
2022-12-27 13:40:00,48.2,48.25,48.19,48.24,43529.0,46.4403,46.4885,46.4307,46.4789,43529.0
2022-12-27 13:50:00,48.23,48.25,48.13,48.18,66004.0,46.4692,46.4885,46.3729,46.4211,66004.0
2022-12-27 14:00:00,48.19,48.39,48.18,48.32,47744.0,46.4307,46.6234,46.4211,46.556,47744.0
2022-12-27 14:10:00,48.32,48.32,48.21,48.23,39630.0,46.556,46.556,46.45,46.4692,39630.0
2022-12-27 14:20:00,48.22,48.22,48.11,48.14,65578.0,46.4596,46.4596,46.3536,46.3825,65578.0
2022-12-27 14:30:00,48.15,48.27,48.14,48.2,141056.0,46.3922,46.5078,46.3825,46.4403,141056.0
2022-12-27 14:40:00,48.19,48.22,48.13,48.19,156854.0,46.4307,46.4596,46.3729,46.4307,156854.0
2022-12-27 14:50:00,48.19,48.25,48.13,48.15,137027.0,46.4307,46.4885,46.3729,46.3922,137027.0
2022-12-27 15:00:00,48.15,48.19,48.13,48.16,45060.0,46.3922,46.4307,46.3729,46.4018,45060.0
2022-12-27 15:10:00,48.16,48.19,48.03,48.04,95564.0,46.4018,46.4307,46.2765,46.2862,95564.0
2022-12-27 15:20:00,48.05,48.2,48.04,48.18,74547.0,46.2958,46.4403,46.2862,46.4211,74547.0
2022-12-27 15:30:00,48.18,48.29,48.13,48.28,117365.0,46.4211,46.527,46.3729,46.5174,117365.0
2022-12-27 15:40:00,48.27,48.38,48.22,48.37,162314.0,46.5078,46.6138,46.4596,46.6041,162314.0
2022-12-27 15:50:00,48.37,48.48,48.35,48.45,464124.0,46.6041,46.7101,46.5849,46.6812,464124.0
2022-12-28 09:30:00,47.98,48.08,47.42,47.64,213839.0,46.2284,46.3247,45.6888,45.9008,213839.0
2022-12-28 09:40:00,47.64,48.0,47.49,47.86,153129.0,45.9008,46.2476,45.7563,46.1127,153129.0
2022-12-28 09:50:00,47.83,47.89,47.63,47.66,63091.0,46.0838,46.1416,45.8911,45.92,63091.0
2022-12-28 10:00:00,47.69,47.72,47.23,47.28,200651.0,45.949,45.9779,45.5057,45.5539,200651.0
2022-12-28 10:10:00,47.28,47.3,46.88,46.94,79755.0,45.5539,45.5732,45.1685,45.2263,79755.0
2022-12-28 10:20:00,46.95,47.1,46.88,46.9,60696.0,45.236,45.3805,45.1685,45.1878,60696.0
2022-12-28 10:30:00,46.91,46.94,46.68,46.76,56287.0,45.1974,45.2263,44.9758,45.0529,56287.0
2022-12-28 10:40:00,46.74,47.0,46.73,46.99,40950.0,45.0336,45.2841,45.024,45.2745,40950.0
2022-12-28 10:50:00,46.98,47.14,46.92,46.97,110811.0,45.2649,45.419,45.2071,45.2552,110811.0
2022-12-28 11:00:00,46.96,47.25,46.96,47.06,122839.0,45.2456,45.525,45.2456,45.342,122839.0
2022-12-28 11:10:00,47.06,47.08,46.68,46.73,68422.0,45.342,45.3612,44.9758,45.024,68422.0
2022-12-28 11:20:00,46.71,46.77,46.61,46.69,77230.0,45.0047,45.0625,44.9084,44.9855,77230.0
2022-12-28 11:30:00,46.68,46.75,46.6,46.73,33263.0,44.9758,45.0433,44.8987,45.024,33263.0
2022-12-28 11:40:00,46.72,46.76,46.54,46.54,45335.0,45.0144,45.0529,44.8409,44.8409,45335.0
2022-12-28 11:50:00,46.54,46.65,46.54,46.59,33635.0,44.8409,44.9469,44.8409,44.8891,33635.0
2022-12-28 12:00:00,46.59,46.61,46.33,46.36,90992.0,44.8891,44.9084,44.6386,44.6675,90992.0
2022-12-28 12:10:00,46.36,46.44,46.32,46.44,53196.0,44.6675,44.7446,44.629,44.7446,53196.0
2022-12-28 12:20:00,46.43,46.55,46.42,46.54,73745.0,44.735,44.8506,44.7253,44.8409,73745.0
2022-12-28 12:30:00,46.54,46.63,46.54,46.61,36089.0,44.8409,44.9276,44.8409,44.9084,36089.0
2022-12-28 12:40:00,46.62,46.76,46.54,46.76,56143.0,44.918,45.0529,44.8409,45.0529,56143.0
2022-12-28 12:50:00,46.76,46.86,46.76,46.78,52539.0,45.0529,45.1493,45.0529,45.0722,52539.0
2022-12-28 13:00:00,46.78,46.93,46.76,46.81,88254.0,45.0722,45.2167,45.0529,45.1011,88254.0
2022-12-28 13:10:00,46.82,46.99,46.78,46.86,77105.0,45.1107,45.2745,45.0722,45.1493,77105.0
2022-12-28 13:20:00,46.87,46.88,46.75,46.8,34602.0,45.1589,45.1685,45.0433,45.0914,34602.0
2022-12-28 13:30:00,46.8,46.83,46.68,46.7,52195.0,45.0914,45.1203,44.9758,44.9951,52195.0
2022-12-28 13:40:00,46.7,46.79,46.66,46.74,51299.0,44.9951,45.0818,44.9566,45.0336,51299.0
2022-12-28 13:50:00,46.74,46.77,46.67,46.71,28487.0,45.0336,45.0625,44.9662,45.0047,28487.0
2022-12-28 14:00:00,46.7,46.76,46.62,46.63,31963.0,44.9951,45.0529,44.918,44.9276,31963.0
2022-12-28 14:10:00,46.63,46.65,46.47,46.63,71687.0,44.9276,44.9469,44.7735,44.9276,71687.0
2022-12-28 14:20:00,46.62,46.62,46.43,46.51,35977.0,44.918,44.918,44.735,44.812,35977.0
2022-12-28 14:30:00,46.51,46.58,46.4,46.43,44765.0,44.812,44.8795,44.706,44.735,44765.0
2022-12-28 14:40:00,46.43,46.6,46.42,46.51,73500.0,44.735,44.8987,44.7253,44.812,73500.0
2022-12-28 14:50:00,46.5,46.5,46.4,46.44,47068.0,44.8024,44.8024,44.706,44.7446,47068.0
2022-12-28 15:00:00,46.45,46.46,46.32,46.37,41270.0,44.7542,44.7639,44.629,44.6771,41270.0
2022-12-28 15:10:00,46.38,46.53,46.35,46.46,52116.0,44.6868,44.8313,44.6579,44.7639,52116.0
2022-12-28 15:20:00,46.46,46.5,46.41,46.48,62375.0,44.7639,44.8024,44.7157,44.7831,62375.0
2022-12-28 15:30:00,46.48,46.63,46.36,46.42,118522.0,44.7831,44.9276,44.6675,44.7253,118522.0
2022-12-28 15:40:00,46.43,46.43,46.27,46.32,133080.0,44.735,44.735,44.5808,44.629,133080.0
2022-12-28 15:50:00,46.32,46.4,46.17,46.18,356400.0,44.629,44.706,44.4844,44.4941,356400.0
2022-12-29 09:30:00,46.54,46.87,46.34,46.72,212641.0,44.8409,45.1589,44.6482,45.0144,212641.0
2022-12-29 09:40:00,46.75,47.35,46.71,47.35,95568.0,45.0433,45.6214,45.0047,45.6214,95568.0
2022-12-29 09:50:00,47.35,47.43,47.22,47.3,72750.0,45.6214,45.6984,45.4961,45.5732,72750.0
2022-12-29 10:00:00,47.31,47.44,47.21,47.21,71536.0,45.5828,45.7081,45.4865,45.4865,71536.0
2022-12-29 10:10:00,47.2,47.5,47.19,47.5,90779.0,45.4768,45.7659,45.4672,45.7659,90779.0
2022-12-29 10:20:00,47.5,47.57,47.46,47.52,91537.0,45.7659,45.8333,45.7273,45.7852,91537.0
2022-12-29 10:30:00,47.53,47.7,47.51,47.68,94603.0,45.7948,45.9586,45.7755,45.9393,94603.0
2022-12-29 10:40:00,47.7,47.92,47.66,47.84,96346.0,45.9586,46.1706,45.92,46.0935,96346.0
2022-12-29 10:50:00,47.84,47.89,47.71,47.75,77180.0,46.0935,46.1416,45.9682,46.0068,77180.0
2022-12-29 11:00:00,47.77,47.85,47.75,47.84,70853.0,46.026,46.1031,46.0068,46.0935,70853.0
2022-12-29 11:10:00,47.84,47.91,47.81,47.86,54836.0,46.0935,46.1609,46.0646,46.1127,54836.0
2022-12-29 11:20:00,47.87,47.88,47.6,47.71,101332.0,46.1224,46.132,45.8622,45.9682,101332.0
2022-12-29 11:30:00,47.72,47.75,47.52,47.52,63844.0,45.9779,46.0068,45.7852,45.7852,63844.0
2022-12-29 11:40:00,47.52,47.61,47.49,47.55,63704.0,45.7852,45.8719,45.7563,45.8141,63704.0
2022-12-29 11:50:00,47.55,47.59,47.47,47.51,63849.0,45.8141,45.8526,45.737,45.7755,63849.0
2022-12-29 12:00:00,47.51,47.57,47.45,47.47,59070.0,45.7755,45.8333,45.7177,45.737,59070.0
2022-12-29 12:10:00,47.47,47.48,47.38,47.43,41799.0,45.737,45.7466,45.6503,45.6984,41799.0
2022-12-29 12:20:00,47.44,47.51,47.42,47.43,34614.0,45.7081,45.7755,45.6888,45.6984,34614.0
2022-12-29 12:30:00,47.42,47.42,47.25,47.26,41311.0,45.6888,45.6888,45.525,45.5346,41311.0
2022-12-29 12:40:00,47.27,47.32,47.21,47.32,77553.0,45.5443,45.5925,45.4865,45.5925,77553.0
2022-12-29 12:50:00,47.31,47.36,47.17,47.17,63926.0,45.5828,45.631,45.4479,45.4479,63926.0
2022-12-29 13:00:00,47.17,47.3,47.17,47.21,29332.0,45.4479,45.5732,45.4479,45.4865,29332.0
2022-12-29 13:10:00,47.22,47.28,47.19,47.23,59484.0,45.4961,45.5539,45.4672,45.5057,59484.0
2022-12-29 13:20:00,47.23,47.31,47.19,47.22,44512.0,45.5057,45.5828,45.4672,45.4961,44512.0
2022-12-29 13:30:00,47.22,47.22,47.14,47.17,30843.0,45.4961,45.4961,45.419,45.4479,30843.0
2022-12-29 13:40:00,47.18,47.18,47.05,47.12,51860.0,45.4576,45.4576,45.3323,45.3998,51860.0
2022-12-29 13:50:00,47.11,47.16,47.06,47.1,65481.0,45.3901,45.4383,45.342,45.3805,65481.0
2022-12-29 14:00:00,47.09,47.26,47.05,47.18,65528.0,45.3709,45.5346,45.3323,45.4576,65528.0
2022-12-29 14:10:00,47.16,47.2,47.1,47.12,67906.0,45.4383,45.4768,45.3805,45.3998,67906.0
2022-12-29 14:20:00,47.12,47.2,47.1,47.15,54242.0,45.3998,45.4768,45.3805,45.4287,54242.0
2022-12-29 14:30:00,47.15,47.17,47.09,47.16,20367.0,45.4287,45.4479,45.3709,45.4383,20367.0
2022-12-29 14:40:00,47.16,47.27,47.13,47.24,39210.0,45.4383,45.5443,45.4094,45.5154,39210.0
2022-12-29 14:50:00,47.26,47.26,47.21,47.21,17279.0,45.5346,45.5346,45.4865,45.4865,17279.0
2022-12-29 15:00:00,47.2,47.2,47.07,47.08,29812.0,45.4768,45.4768,45.3516,45.3612,29812.0
2022-12-29 15:10:00,47.07,47.08,46.96,47.05,60318.0,45.3516,45.3612,45.2456,45.3323,60318.0
2022-12-29 15:20:00,47.05,47.09,46.99,47.07,69761.0,45.3323,45.3709,45.2745,45.3516,69761.0
2022-12-29 15:30:00,47.06,47.22,47.05,47.09,74756.0,45.342,45.4961,45.3323,45.3709,74756.0
2022-12-29 15:40:00,47.09,47.12,47.01,47.11,103490.0,45.3709,45.3998,45.2938,45.3901,103490.0
2022-12-29 15:50:00,47.11,47.15,46.99,47.08,357532.0,45.3901,45.4287,45.2745,45.3612,357532.0
2022-12-30 09:30:00,46.57,46.97,46.44,46.96,59184.0,44.8698,45.2552,44.7446,45.2456,59184.0
2022-12-30 09:40:00,46.94,46.97,46.66,46.68,18295.0,45.2263,45.2552,44.9566,44.9758,18295.0
2022-12-30 09:50:00,46.72,47.31,46.72,47.31,32063.0,45.0144,45.5828,45.0144,45.5828,32063.0
2022-12-30 10:00:00,47.28,47.63,47.24,47.52,149390.0,45.5539,45.8911,45.5154,45.7852,149390.0
2022-12-30 10:10:00,47.53,47.8,47.53,47.75,65544.0,45.7948,46.0549,45.7948,46.0068,65544.0
2022-12-30 10:20:00,47.76,47.82,47.68,47.71,79391.0,46.0164,46.0742,45.9393,45.9682,79391.0
2022-12-30 10:30:00,47.72,47.73,47.57,47.72,125079.0,45.9779,45.9875,45.8333,45.9779,125079.0
2022-12-30 10:40:00,47.73,47.88,47.72,47.84,116201.0,45.9875,46.132,45.9779,46.0935,116201.0
2022-12-30 10:50:00,47.84,47.92,47.81,47.83,57633.0,46.0935,46.1706,46.0646,46.0838,57633.0
2022-12-30 11:00:00,47.83,47.93,47.82,47.89,50422.0,46.0838,46.1802,46.0742,46.1416,50422.0
2022-12-30 11:10:00,47.89,47.89,47.68,47.73,87908.0,46.1416,46.1416,45.9393,45.9875,87908.0
2022-12-30 11:20:00,47.74,47.78,47.66,47.71,53400.0,45.9971,46.0357,45.92,45.9682,53400.0
2022-12-30 11:30:00,47.7,47.82,47.68,47.75,31940.0,45.9586,46.0742,45.9393,46.0068,31940.0
2022-12-30 11:40:00,47.73,47.75,47.68,47.73,36958.0,45.9875,46.0068,45.9393,45.9875,36958.0
2022-12-30 11:50:00,47.73,47.84,47.69,47.76,31280.0,45.9875,46.0935,45.949,46.0164,31280.0
2022-12-30 12:00:00,47.76,47.84,47.71,47.78,36049.0,46.0164,46.0935,45.9682,46.0357,36049.0
2022-12-30 12:10:00,47.79,47.8,47.68,47.69,82059.0,46.0453,46.0549,45.9393,45.949,82059.0
2022-12-30 12:20:00,47.68,47.68,47.54,47.56,44995.0,45.9393,45.9393,45.8044,45.8237,44995.0
2022-12-30 12:30:00,47.55,47.61,47.48,47.55,33629.0,45.8141,45.8719,45.7466,45.8141,33629.0
2022-12-30 12:40:00,47.54,47.6,47.51,47.59,25777.0,45.8044,45.8622,45.7755,45.8526,25777.0
2022-12-30 12:50:00,47.59,47.6,47.46,47.6,38397.0,45.8526,45.8622,45.7273,45.8622,38397.0
2022-12-30 13:00:00,47.59,47.62,47.55,47.57,27966.0,45.8526,45.8815,45.8141,45.8333,27966.0
2022-12-30 13:10:00,47.58,47.64,47.55,47.6,23034.0,45.843,45.9008,45.8141,45.8622,23034.0
2022-12-30 13:20:00,47.61,47.61,47.44,47.55,31482.0,45.8719,45.8719,45.7081,45.8141,31482.0
2022-12-30 13:30:00,47.54,47.55,47.44,47.55,31947.0,45.8044,45.8141,45.7081,45.8141,31947.0
2022-12-30 13:40:00,47.55,47.55,47.5,47.54,30101.0,45.8141,45.8141,45.7659,45.8044,30101.0
2022-12-30 13:50:00,47.54,47.61,47.53,47.61,23721.0,45.8044,45.8719,45.7948,45.8719,23721.0
2022-12-30 14:00:00,47.62,47.72,47.57,47.62,79111.0,45.8815,45.9779,45.8333,45.8815,79111.0
2022-12-30 14:10:00,47.62,47.65,47.59,47.64,23074.0,45.8815,45.9104,45.8526,45.9008,23074.0
2022-12-30 14:20:00,47.64,47.72,47.64,47.72,64557.0,45.9008,45.9779,45.9008,45.9779,64557.0
2022-12-30 14:30:00,47.72,47.74,47.66,47.7,33148.0,45.9779,45.9971,45.92,45.9586,33148.0
2022-12-30 14:40:00,47.7,47.73,47.65,47.69,39894.0,45.9586,45.9875,45.9104,45.949,39894.0
2022-12-30 14:50:00,47.7,47.72,47.64,47.68,51029.0,45.9586,45.9779,45.9008,45.9393,51029.0
2022-12-30 15:00:00,47.68,47.71,47.63,47.69,64395.0,45.9393,45.9682,45.8911,45.949,64395.0
2022-12-30 15:10:00,47.69,47.84,47.67,47.84,66245.0,45.949,46.0935,45.9297,46.0935,66245.0
2022-12-30 15:20:00,47.85,47.98,47.84,47.86,164778.0,46.1031,46.2284,46.0935,46.1127,164778.0
2022-12-30 15:30:00,47.86,47.94,47.82,47.93,98687.0,46.1127,46.1898,46.0742,46.1802,98687.0
2022-12-30 15:40:00,47.93,47.98,47.89,47.95,151241.0,46.1802,46.2284,46.1416,46.1995,151241.0
2022-12-30 15:50:00,47.96,48.11,47.96,48.08,328132.0,46.2091,46.3536,46.2091,46.3247,328132.0
2023-01-03 09:30:00,49.29,49.59,49.12,49.51,416422.0,47.4905,47.7796,47.3267,47.7025,416422.0
2023-01-03 09:40:00,49.51,49.62,48.7,48.87,165721.0,47.7025,47.8085,46.9221,47.0859,165721.0
2023-01-03 09:50:00,48.89,49.0,48.62,48.77,137754.0,47.1051,47.2111,46.845,46.9895,137754.0
2023-01-03 10:00:00,48.76,49.07,48.76,48.82,132280.0,46.9799,47.2786,46.9799,47.0377,132280.0
2023-01-03 10:10:00,48.82,48.82,48.54,48.6,78355.0,47.0377,47.0377,46.7679,46.8257,78355.0
2023-01-03 10:20:00,48.61,48.92,48.6,48.91,57691.0,46.8354,47.134,46.8257,47.1244,57691.0
2023-01-03 10:30:00,48.89,49.08,48.84,49.03,90303.0,47.1051,47.2882,47.057,47.24,90303.0
2023-01-03 10:40:00,49.04,49.22,49.03,49.21,104033.0,47.2497,47.4231,47.24,47.4135,104033.0
2023-01-03 10:50:00,49.24,49.37,49.11,49.37,278998.0,47.4424,47.5676,47.3171,47.5676,278998.0
2023-01-03 11:00:00,49.37,49.65,49.34,49.51,142807.0,47.5676,47.8374,47.5387,47.7025,142807.0
2023-01-03 11:10:00,49.51,49.57,49.4,49.53,112049.0,47.7025,47.7603,47.5965,47.7218,112049.0
2023-01-03 11:20:00,49.5,49.78,49.48,49.59,106100.0,47.6929,47.9626,47.6736,47.7796,106100.0
2023-01-03 11:30:00,49.59,49.73,49.54,49.64,99098.0,47.7796,47.9145,47.7314,47.8278,99098.0
2023-01-03 11:40:00,49.64,49.67,49.48,49.51,111425.0,47.8278,47.8567,47.6736,47.7025,111425.0
2023-01-03 11:50:00,49.52,49.63,49.44,49.6,108654.0,47.7121,47.8181,47.6351,47.7892,108654.0
2023-01-03 12:00:00,49.61,49.64,49.37,49.46,87637.0,47.7989,47.8278,47.5676,47.6543,87637.0
2023-01-03 12:10:00,49.45,49.45,49.13,49.16,73392.0,47.6447,47.6447,47.3364,47.3653,73392.0
2023-01-03 12:20:00,49.18,49.26,49.03,49.05,30257.0,47.3846,47.4616,47.24,47.2593,30257.0
2023-01-03 12:30:00,49.05,49.3,49.04,49.22,36957.0,47.2593,47.5002,47.2497,47.4231,36957.0
2023-01-03 12:40:00,49.22,49.22,49.0,49.08,39074.0,47.4231,47.4231,47.2111,47.2882,39074.0
2023-01-03 12:50:00,49.09,49.1,48.98,49.08,42816.0,47.2978,47.3075,47.1919,47.2882,42816.0
2023-01-03 13:00:00,49.07,49.08,49.0,49.07,45734.0,47.2786,47.2882,47.2111,47.2786,45734.0
2023-01-03 13:10:00,49.06,49.08,48.83,48.87,64277.0,47.2689,47.2882,47.0473,47.0859,64277.0
2023-01-03 13:20:00,48.87,48.98,48.77,48.98,56206.0,47.0859,47.1919,46.9895,47.1919,56206.0
2023-01-03 13:30:00,48.98,49.11,48.98,49.06,81636.0,47.1919,47.3171,47.1919,47.2689,81636.0
2023-01-03 13:40:00,49.05,49.09,48.92,48.95,50841.0,47.2593,47.2978,47.134,47.163,50841.0
2023-01-03 13:50:00,48.95,49.1,48.92,49.09,32106.0,47.163,47.3075,47.134,47.2978,32106.0
2023-01-03 14:00:00,49.09,49.12,48.96,49.01,40757.0,47.2978,47.3267,47.1726,47.2208,40757.0
2023-01-03 14:10:00,49.01,49.02,48.84,48.88,34324.0,47.2208,47.2304,47.057,47.0955,34324.0
2023-01-03 14:20:00,48.9,48.9,48.81,48.85,26520.0,47.1148,47.1148,47.0281,47.0666,26520.0
2023-01-03 14:30:00,48.86,48.9,48.79,48.82,57614.0,47.0762,47.1148,47.0088,47.0377,57614.0
2023-01-03 14:40:00,48.83,49.11,48.83,49.05,44907.0,47.0473,47.3171,47.0473,47.2593,44907.0
2023-01-03 14:50:00,49.08,49.08,48.91,48.96,47144.0,47.2882,47.2882,47.1244,47.1726,47144.0
2023-01-03 15:00:00,48.96,49.06,48.94,49.02,42157.0,47.1726,47.2689,47.1533,47.2304,42157.0
2023-01-03 15:10:00,49.02,49.13,49.02,49.08,47682.0,47.2304,47.3364,47.2304,47.2882,47682.0
2023-01-03 15:20:00,49.09,49.09,48.96,49.05,57241.0,47.2978,47.2978,47.1726,47.2593,57241.0
2023-01-03 15:30:00,49.05,49.29,49.05,49.21,85939.0,47.2593,47.4905,47.2593,47.4135,85939.0
2023-01-03 15:40:00,49.21,49.34,49.14,49.24,196117.0,47.4135,47.5387,47.346,47.4424,196117.0
2023-01-03 15:50:00,49.22,49.36,49.22,49.3,480679.0,47.4231,47.558,47.4231,47.5002,480679.0
2023-01-04 09:30:00,49.8,50.17,49.6,50.15,248907.0,47.9819,48.3384,47.7892,48.3191,248907.0
2023-01-04 09:40:00,50.15,50.47,50.12,50.3,150497.0,48.3191,48.6275,48.2902,48.4637,150497.0
2023-01-04 09:50:00,50.33,50.88,50.23,50.84,248684.0,48.4926,49.0225,48.3962,48.984,248684.0
2023-01-04 10:00:00,50.84,51.4,50.7,51.21,394690.0,48.984,49.5235,48.8491,49.3404,394690.0
2023-01-04 10:10:00,51.22,51.3,50.99,51.28,171126.0,49.3501,49.4272,49.1285,49.4079,171126.0
2023-01-04 10:20:00,51.28,51.47,51.26,51.4,154063.0,49.4079,49.591,49.3886,49.5235,154063.0
2023-01-04 10:30:00,51.4,51.49,51.18,51.21,219290.0,49.5235,49.6102,49.3115,49.3404,219290.0
2023-01-04 10:40:00,51.22,51.23,51.0,51.07,263583.0,49.3501,49.3597,49.1381,49.2056,263583.0
2023-01-04 10:50:00,51.07,51.13,51.0,51.11,149097.0,49.2056,49.2634,49.1381,49.2441,149097.0
2023-01-04 11:00:00,51.12,51.56,51.0,51.56,229027.0,49.2537,49.6777,49.1381,49.6777,229027.0
2023-01-04 11:10:00,51.57,51.62,51.48,51.51,134306.0,49.6873,49.7355,49.6006,49.6295,134306.0
2023-01-04 11:20:00,51.51,51.59,51.44,51.51,156915.0,49.6295,49.7066,49.562,49.6295,156915.0
2023-01-04 11:30:00,51.51,51.72,51.4,51.65,166568.0,49.6295,49.8318,49.5235,49.7644,166568.0
2023-01-04 11:40:00,51.66,51.66,51.35,51.35,66890.0,49.774,49.774,49.4753,49.4753,66890.0
2023-01-04 11:50:00,51.36,51.56,51.32,51.48,40143.0,49.485,49.6777,49.4464,49.6006,40143.0
2023-01-04 12:00:00,51.48,51.56,51.4,51.56,46147.0,49.6006,49.6777,49.5235,49.6777,46147.0
2023-01-04 12:10:00,51.56,51.78,51.56,51.77,176659.0,49.6777,49.8896,49.6777,49.88,176659.0
2023-01-04 12:20:00,51.75,52.0,51.74,51.74,220461.0,49.8607,50.1016,49.8511,49.8511,220461.0
2023-01-04 12:30:00,51.75,51.88,51.72,51.77,70481.0,49.8607,49.986,49.8318,49.88,70481.0
2023-01-04 12:40:00,51.77,51.88,51.7,51.86,51772.0,49.88,49.986,49.8126,49.9667,51772.0
2023-01-04 12:50:00,51.86,52.0,51.84,51.86,143426.0,49.9667,50.1016,49.9474,49.9667,143426.0
2023-01-04 13:00:00,51.86,51.87,51.65,51.79,88206.0,49.9667,49.9763,49.7644,49.8993,88206.0
2023-01-04 13:10:00,51.79,51.93,51.73,51.9,90099.0,49.8993,50.0342,49.8415,50.0053,90099.0
2023-01-04 13:20:00,51.89,51.94,51.82,51.85,51290.0,49.9956,50.0438,49.9282,49.9571,51290.0
2023-01-04 13:30:00,51.86,51.9,51.71,51.73,122260.0,49.9667,50.0053,49.8222,49.8415,122260.0
2023-01-04 13:40:00,51.74,51.76,51.6,51.71,53934.0,49.8511,49.8704,49.7162,49.8222,53934.0
2023-01-04 13:50:00,51.7,51.71,51.58,51.59,86922.0,49.8126,49.8222,49.6969,49.7066,86922.0
2023-01-04 14:00:00,51.61,51.89,51.5,51.84,173994.0,49.7258,49.9956,49.6199,49.9474,173994.0
2023-01-04 14:10:00,51.85,51.99,51.71,51.98,69115.0,49.9571,50.092,49.8222,50.0823,69115.0
2023-01-04 14:20:00,51.98,51.98,51.58,51.6,134717.0,50.0823,50.0823,49.6969,49.7162,134717.0
2023-01-04 14:30:00,51.62,51.72,51.56,51.69,97873.0,49.7355,49.8318,49.6777,49.8029,97873.0
2023-01-04 14:40:00,51.71,51.79,51.64,51.68,63173.0,49.8222,49.8993,49.7547,49.7933,63173.0
2023-01-04 14:50:00,51.7,51.75,51.65,51.69,61161.0,49.8126,49.8607,49.7644,49.8029,61161.0
2023-01-04 15:00:00,51.71,51.83,51.7,51.79,67427.0,49.8222,49.9378,49.8126,49.8993,67427.0
2023-01-04 15:10:00,51.79,51.8,51.68,51.72,89026.0,49.8993,49.9089,49.7933,49.8318,89026.0
2023-01-04 15:20:00,51.7,51.72,51.58,51.62,111824.0,49.8126,49.8318,49.6969,49.7355,111824.0
2023-01-04 15:30:00,51.62,51.66,51.47,51.54,127343.0,49.7355,49.774,49.591,49.6584,127343.0
2023-01-04 15:40:00,51.53,51.63,51.47,51.63,153351.0,49.6488,49.7451,49.591,49.7451,153351.0
2023-01-04 15:50:00,51.64,51.91,51.64,51.89,632376.0,49.7547,50.0149,49.7547,49.9956,632376.0
2023-01-05 09:30:00,51.44,51.92,51.41,51.86,195864.0,49.562,50.0245,49.5331,49.9667,195864.0
2023-01-05 09:40:00,51.83,51.87,51.55,51.62,76762.0,49.9378,49.9763,49.668,49.7355,76762.0
2023-01-05 09:50:00,51.6,52.0,51.57,51.75,85759.0,49.7162,50.1016,49.6873,49.8607,85759.0
2023-01-05 10:00:00,51.72,52.07,51.62,52.03,63266.0,49.8318,50.169,49.7355,50.1305,63266.0
2023-01-05 10:10:00,52.05,52.48,52.01,52.26,192206.0,50.1498,50.5641,50.1112,50.3521,192206.0
2023-01-05 10:20:00,52.23,52.4,52.22,52.3,67383.0,50.3232,50.487,50.3136,50.3907,67383.0
2023-01-05 10:30:00,52.29,52.34,52.1,52.19,70540.0,50.381,50.4292,50.198,50.2847,70540.0
2023-01-05 10:40:00,52.19,52.23,52.1,52.12,37994.0,50.2847,50.3232,50.198,50.2172,37994.0
2023-01-05 10:50:00,52.14,52.14,51.91,52.02,77390.0,50.2365,50.2365,50.0149,50.1209,77390.0
2023-01-05 11:00:00,52.01,52.06,51.72,51.82,61380.0,50.1112,50.1594,49.8318,49.9282,61380.0
2023-01-05 11:10:00,51.83,51.83,51.59,51.61,59562.0,49.9378,49.9378,49.7066,49.7258,59562.0
2023-01-05 11:20:00,51.6,51.72,51.43,51.71,86837.0,49.7162,49.8318,49.5524,49.8222,86837.0
2023-01-05 11:30:00,51.72,51.76,51.65,51.7,33372.0,49.8318,49.8704,49.7644,49.8126,33372.0
2023-01-05 11:40:00,51.69,51.69,51.57,51.59,46584.0,49.8029,49.8029,49.6873,49.7066,46584.0
2023-01-05 11:50:00,51.59,51.65,51.47,51.65,67083.0,49.7066,49.7644,49.591,49.7644,67083.0
2023-01-05 12:00:00,51.66,51.67,51.53,51.53,40493.0,49.774,49.7837,49.6488,49.6488,40493.0
2023-01-05 12:10:00,51.53,51.53,51.38,51.43,54544.0,49.6488,49.6488,49.5042,49.5524,54544.0
2023-01-05 12:20:00,51.44,51.44,51.16,51.2,97798.0,49.562,49.562,49.2923,49.3308,97798.0
2023-01-05 12:30:00,51.19,51.33,51.19,51.28,48521.0,49.3212,49.4561,49.3212,49.4079,48521.0
2023-01-05 12:40:00,51.27,51.27,51.1,51.27,48582.0,49.3983,49.3983,49.2345,49.3983,48582.0
2023-01-05 12:50:00,51.26,51.35,51.17,51.17,94061.0,49.3886,49.4753,49.3019,49.3019,94061.0
2023-01-05 13:00:00,51.16,51.26,51.12,51.23,59853.0,49.2923,49.3886,49.2537,49.3597,59853.0
2023-01-05 13:10:00,51.22,51.31,51.18,51.29,33778.0,49.3501,49.4368,49.3115,49.4175,33778.0
2023-01-05 13:20:00,51.29,51.59,51.28,51.5,48598.0,49.4175,49.7066,49.4079,49.6199,48598.0
2023-01-05 13:30:00,51.5,51.56,51.42,51.48,34260.0,49.6199,49.6777,49.5428,49.6006,34260.0
2023-01-05 13:40:00,51.48,51.55,51.41,51.41,77807.0,49.6006,49.668,49.5331,49.5331,77807.0
2023-01-05 13:50:00,51.42,51.49,51.29,51.33,64062.0,49.5428,49.6102,49.4175,49.4561,64062.0
2023-01-05 14:00:00,51.34,51.46,51.31,51.46,53249.0,49.4657,49.5813,49.4368,49.5813,53249.0
2023-01-05 14:10:00,51.46,51.48,51.37,51.46,23912.0,49.5813,49.6006,49.4946,49.5813,23912.0
2023-01-05 14:20:00,51.45,51.47,51.26,51.29,39144.0,49.5717,49.591,49.3886,49.4175,39144.0
2023-01-05 14:30:00,51.3,51.44,51.26,51.4,64127.0,49.4272,49.562,49.3886,49.5235,64127.0
2023-01-05 14:40:00,51.4,51.45,51.33,51.42,44313.0,49.5235,49.5717,49.4561,49.5428,44313.0
2023-01-05 14:50:00,51.42,51.45,51.37,51.38,67215.0,49.5428,49.5717,49.4946,49.5042,67215.0
2023-01-05 15:00:00,51.37,51.5,51.35,51.46,73607.0,49.4946,49.6199,49.4753,49.5813,73607.0
2023-01-05 15:10:00,51.45,51.49,51.39,51.44,78314.0,49.5717,49.6102,49.5139,49.562,78314.0
2023-01-05 15:20:00,51.44,51.45,51.36,51.37,50764.0,49.562,49.5717,49.485,49.4946,50764.0
2023-01-05 15:30:00,51.37,51.45,51.31,51.43,89410.0,49.4946,49.5717,49.4368,49.5524,89410.0
2023-01-05 15:40:00,51.43,51.44,51.25,51.29,143338.0,49.5524,49.562,49.379,49.4175,143338.0
2023-01-05 15:50:00,51.29,51.54,51.28,51.52,436925.0,49.4175,49.6584,49.4079,49.6391,436925.0
2023-01-06 09:30:00,51.5,51.81,51.18,51.59,131359.0,49.6199,49.9185,49.3115,49.7066,131359.0
2023-01-06 09:40:00,51.63,51.65,51.05,51.17,94285.0,49.7451,49.7644,49.1863,49.3019,94285.0
2023-01-06 09:50:00,51.19,51.59,51.16,51.52,50365.0,49.3212,49.7066,49.2923,49.6391,50365.0
2023-01-06 10:00:00,51.54,51.87,51.48,51.8,58439.0,49.6584,49.9763,49.6006,49.9089,58439.0
2023-01-06 10:10:00,51.82,51.96,51.74,51.82,54670.0,49.9282,50.0631,49.8511,49.9282,54670.0
2023-01-06 10:20:00,51.81,51.87,51.39,51.41,113215.0,49.9185,49.9763,49.5139,49.5331,113215.0
2023-01-06 10:30:00,51.44,51.51,51.31,51.48,73758.0,49.562,49.6295,49.4368,49.6006,73758.0
2023-01-06 10:40:00,51.5,51.67,51.4,51.66,60264.0,49.6199,49.7837,49.5235,49.774,60264.0
2023-01-06 10:50:00,51.65,51.75,51.45,51.65,38539.0,49.7644,49.8607,49.5717,49.7644,38539.0
2023-01-06 11:00:00,51.66,51.69,51.43,51.51,48615.0,49.774,49.8029,49.5524,49.6295,48615.0
2023-01-06 11:10:00,51.51,51.58,51.44,51.46,47569.0,49.6295,49.6969,49.562,49.5813,47569.0
2023-01-06 11:20:00,51.46,51.73,51.35,51.73,75654.0,49.5813,49.8415,49.4753,49.8415,75654.0
2023-01-06 11:30:00,51.72,52.28,51.72,52.19,201544.0,49.8318,50.3714,49.8318,50.2847,201544.0
2023-01-06 11:40:00,52.2,52.24,51.86,51.95,86330.0,50.2943,50.3328,49.9667,50.0534,86330.0
2023-01-06 11:50:00,51.95,52.38,51.95,52.17,117572.0,50.0534,50.4677,50.0534,50.2654,117572.0
2023-01-06 12:00:00,52.18,52.2,51.97,52.08,216213.0,50.275,50.2943,50.0727,50.1787,216213.0
2023-01-06 12:10:00,52.08,52.18,52.04,52.07,59665.0,50.1787,50.275,50.1401,50.169,59665.0
2023-01-06 12:20:00,52.07,52.1,52.0,52.08,42495.0,50.169,50.198,50.1016,50.1787,42495.0
2023-01-06 12:30:00,52.08,52.14,52.03,52.08,22588.0,50.1787,50.2365,50.1305,50.1787,22588.0
2023-01-06 12:40:00,52.1,52.11,52.02,52.04,22805.0,50.198,50.2076,50.1209,50.1401,22805.0
2023-01-06 12:50:00,52.05,52.1,52.01,52.03,42892.0,50.1498,50.198,50.1112,50.1305,42892.0
2023-01-06 13:00:00,52.03,52.07,52.0,52.03,24818.0,50.1305,50.169,50.1016,50.1305,24818.0
2023-01-06 13:10:00,52.03,52.11,52.0,52.04,37217.0,50.1305,50.2076,50.1016,50.1401,37217.0
2023-01-06 13:20:00,52.05,52.17,52.03,52.13,29045.0,50.1498,50.2654,50.1305,50.2269,29045.0
2023-01-06 13:30:00,52.14,52.18,51.98,52.0,134483.0,50.2365,50.275,50.0823,50.1016,134483.0
2023-01-06 13:40:00,52.0,52.14,51.88,51.93,114146.0,50.1016,50.2365,49.986,50.0342,114146.0
2023-01-06 13:50:00,51.94,52.05,51.89,51.95,104468.0,50.0438,50.1498,49.9956,50.0534,104468.0
2023-01-06 14:00:00,51.96,52.0,51.88,51.9,73415.0,50.0631,50.1016,49.986,50.0053,73415.0
2023-01-06 14:10:00,51.91,51.95,51.77,51.87,109795.0,50.0149,50.0534,49.88,49.9763,109795.0
2023-01-06 14:20:00,51.88,51.88,51.74,51.74,73899.0,49.986,49.986,49.8511,49.8511,73899.0
2023-01-06 14:30:00,51.75,51.84,51.72,51.83,58853.0,49.8607,49.9474,49.8318,49.9378,58853.0
2023-01-06 14:40:00,51.82,51.83,51.72,51.76,45307.0,49.9282,49.9378,49.8318,49.8704,45307.0
2023-01-06 14:50:00,51.76,51.91,51.76,51.83,49025.0,49.8704,50.0149,49.8704,49.9378,49025.0
2023-01-06 15:00:00,51.82,51.87,51.78,51.8,42781.0,49.9282,49.9763,49.8896,49.9089,42781.0
2023-01-06 15:10:00,51.8,51.83,51.72,51.73,62315.0,49.9089,49.9378,49.8318,49.8415,62315.0
2023-01-06 15:20:00,51.73,51.77,51.68,51.72,89381.0,49.8415,49.88,49.7933,49.8318,89381.0
2023-01-06 15:30:00,51.72,51.82,51.66,51.8,156279.0,49.8318,49.9282,49.774,49.9089,156279.0
2023-01-06 15:40:00,51.8,51.87,51.79,51.8,100406.0,49.9089,49.9763,49.8993,49.9089,100406.0
2023-01-06 15:50:00,51.81,51.81,51.53,51.59,484508.0,49.9185,49.9185,49.6488,49.7066,484508.0
2023-01-09 09:30:00,51.98,52.46,51.93,52.41,198480.0,50.0823,50.5448,50.0342,50.4966,198480.0
2023-01-09 09:40:00,52.45,52.63,52.37,52.53,91057.0,50.5352,50.7086,50.4581,50.6123,91057.0
2023-01-09 09:50:00,52.53,52.64,52.33,52.33,152743.0,50.6123,50.7182,50.4196,50.4196,152743.0
2023-01-09 10:00:00,52.34,52.48,52.12,52.43,165339.0,50.4292,50.5641,50.2172,50.5159,165339.0
2023-01-09 10:10:00,52.46,52.6,52.38,52.59,84090.0,50.5448,50.6797,50.4677,50.6701,84090.0
2023-01-09 10:20:00,52.57,52.57,52.37,52.44,63232.0,50.6508,50.6508,50.4581,50.5255,63232.0
2023-01-09 10:30:00,52.43,52.55,52.33,52.5,75262.0,50.5159,50.6315,50.4196,50.5833,75262.0
2023-01-09 10:40:00,52.5,52.55,52.41,52.55,77912.0,50.5833,50.6315,50.4966,50.6315,77912.0
2023-01-09 10:50:00,52.55,52.62,52.41,52.46,83756.0,50.6315,50.699,50.4966,50.5448,83756.0
2023-01-09 11:00:00,52.47,52.66,52.46,52.51,52270.0,50.5544,50.7375,50.5448,50.593,52270.0
2023-01-09 11:10:00,52.52,52.52,52.47,52.49,31636.0,50.6026,50.6026,50.5544,50.5737,31636.0
2023-01-09 11:20:00,52.48,52.55,52.41,52.48,49407.0,50.5641,50.6315,50.4966,50.5641,49407.0
2023-01-09 11:30:00,52.5,52.57,52.4,52.41,52321.0,50.5833,50.6508,50.487,50.4966,52321.0
2023-01-09 11:40:00,52.42,52.57,52.38,52.57,40358.0,50.5063,50.6508,50.4677,50.6508,40358.0
2023-01-09 11:50:00,52.55,52.61,52.49,52.6,34796.0,50.6315,50.6893,50.5737,50.6797,34796.0
2023-01-09 12:00:00,52.6,52.65,52.54,52.63,41181.0,50.6797,50.7279,50.6219,50.7086,41181.0
2023-01-09 12:10:00,52.62,52.62,52.49,52.5,38429.0,50.699,50.699,50.5737,50.5833,38429.0
2023-01-09 12:20:00,52.5,52.61,52.5,52.59,32723.0,50.5833,50.6893,50.5833,50.6701,32723.0
2023-01-09 12:30:00,52.59,52.73,52.58,52.73,53076.0,50.6701,50.805,50.6604,50.805,53076.0
2023-01-09 12:40:00,52.73,52.77,52.59,52.64,47486.0,50.805,50.8435,50.6701,50.7182,47486.0
2023-01-09 12:50:00,52.63,52.69,52.54,52.58,71963.0,50.7086,50.7664,50.6219,50.6604,71963.0
2023-01-09 13:00:00,52.58,52.64,52.48,52.51,115621.0,50.6604,50.7182,50.5641,50.593,115621.0
2023-01-09 13:10:00,52.52,52.55,52.39,52.55,110491.0,50.6026,50.6315,50.4774,50.6315,110491.0
2023-01-09 13:20:00,52.54,52.58,52.51,52.56,33070.0,50.6219,50.6604,50.593,50.6412,33070.0
2023-01-09 13:30:00,52.56,52.63,52.51,52.54,40853.0,50.6412,50.7086,50.593,50.6219,40853.0
2023-01-09 13:40:00,52.54,52.57,52.48,52.53,99913.0,50.6219,50.6508,50.5641,50.6123,99913.0
2023-01-09 13:50:00,52.52,52.61,52.5,52.58,36630.0,50.6026,50.6893,50.5833,50.6604,36630.0
2023-01-09 14:00:00,52.59,52.64,52.51,52.54,34786.0,50.6701,50.7182,50.593,50.6219,34786.0
2023-01-09 14:10:00,52.54,52.59,52.51,52.55,12605.0,50.6219,50.6701,50.593,50.6315,12605.0
2023-01-09 14:20:00,52.55,52.66,52.53,52.65,48017.0,50.6315,50.7375,50.6123,50.7279,48017.0
2023-01-09 14:30:00,52.66,52.66,52.62,52.63,57659.0,50.7375,50.7375,50.699,50.7086,57659.0
2023-01-09 14:40:00,52.63,52.7,52.61,52.66,44332.0,50.7086,50.776,50.6893,50.7375,44332.0
2023-01-09 14:50:00,52.66,52.67,52.56,52.61,71592.0,50.7375,50.7471,50.6412,50.6893,71592.0
2023-01-09 15:00:00,52.61,52.72,52.59,52.68,85000.0,50.6893,50.7953,50.6701,50.7568,85000.0
2023-01-09 15:10:00,52.7,52.74,52.66,52.71,85345.0,50.776,50.8146,50.7375,50.7857,85345.0
2023-01-09 15:20:00,52.7,52.86,52.7,52.82,121751.0,50.776,50.9302,50.776,50.8917,121751.0
2023-01-09 15:30:00,52.82,52.89,52.79,52.82,66732.0,50.8917,50.9591,50.8628,50.8917,66732.0
2023-01-09 15:40:00,52.81,52.87,52.71,52.78,135095.0,50.882,50.9398,50.7857,50.8531,135095.0
2023-01-09 15:50:00,52.76,52.83,52.64,52.77,380292.0,50.8339,50.9013,50.7182,50.8435,380292.0
2023-01-10 09:30:00,52.96,53.44,52.63,53.06,220218.0,51.0266,51.489,50.7086,51.1229,220218.0
2023-01-10 09:40:00,53.08,53.21,52.93,53.18,118230.0,51.1422,51.2674,50.9977,51.2385,118230.0
2023-01-10 09:50:00,53.18,53.66,53.15,53.59,162379.0,51.2385,51.701,51.2096,51.6336,162379.0
2023-01-10 10:00:00,53.59,53.71,53.41,53.67,101211.0,51.6336,51.7492,51.4601,51.7106,101211.0
2023-01-10 10:10:00,53.67,53.68,53.42,53.55,60872.0,51.7106,51.7203,51.4698,51.595,60872.0
2023-01-10 10:20:00,53.55,53.76,53.52,53.53,79434.0,51.595,51.7973,51.5661,51.5757,79434.0
2023-01-10 10:30:00,53.54,53.62,53.32,53.38,59194.0,51.5854,51.6625,51.3734,51.4312,59194.0
2023-01-10 10:40:00,53.38,53.51,53.36,53.4,48812.0,51.4312,51.5565,51.412,51.4505,48812.0
2023-01-10 10:50:00,53.39,53.51,53.39,53.47,162095.0,51.4409,51.5565,51.4409,51.5179,162095.0
2023-01-10 11:00:00,53.46,53.47,53.3,53.41,58862.0,51.5083,51.5179,51.3541,51.4601,58862.0
2023-01-10 11:10:00,53.43,53.57,53.39,53.49,60478.0,51.4794,51.6143,51.4409,51.5372,60478.0
2023-01-10 11:20:00,53.48,53.72,53.47,53.61,51736.0,51.5276,51.7588,51.5179,51.6528,51736.0
2023-01-10 11:30:00,53.61,53.69,53.57,53.68,20368.0,51.6528,51.7299,51.6143,51.7203,20368.0
2023-01-10 11:40:00,53.7,53.73,53.57,53.66,48722.0,51.7395,51.7684,51.6143,51.701,48722.0
2023-01-10 11:50:00,53.65,53.69,53.57,53.67,30841.0,51.6914,51.7299,51.6143,51.7106,30841.0
2023-01-10 12:00:00,53.66,53.67,53.44,53.46,40136.0,51.701,51.7106,51.489,51.5083,40136.0
2023-01-10 12:10:00,53.47,53.51,53.36,53.49,42307.0,51.5179,51.5565,51.412,51.5372,42307.0
2023-01-10 12:20:00,53.49,53.54,53.45,53.52,21102.0,51.5372,51.5854,51.4987,51.5661,21102.0
2023-01-10 12:30:00,53.52,53.6,53.48,53.59,21998.0,51.5661,51.6432,51.5276,51.6336,21998.0
2023-01-10 12:40:00,53.59,53.61,53.53,53.6,20264.0,51.6336,51.6528,51.5757,51.6432,20264.0
2023-01-10 12:50:00,53.59,53.66,53.51,53.53,23168.0,51.6336,51.701,51.5565,51.5757,23168.0
2023-01-10 13:00:00,53.54,53.63,53.51,53.58,29995.0,51.5854,51.6721,51.5565,51.6239,29995.0
2023-01-10 13:10:00,53.59,53.59,53.46,53.48,14896.0,51.6336,51.6336,51.5083,51.5276,14896.0
2023-01-10 13:20:00,53.5,53.58,53.49,53.55,23172.0,51.5468,51.6239,51.5372,51.595,23172.0
2023-01-10 13:30:00,53.55,53.68,53.54,53.63,62337.0,51.595,51.7203,51.5854,51.6721,62337.0
2023-01-10 13:40:00,53.63,53.64,53.57,53.62,39768.0,51.6721,51.6817,51.6143,51.6625,39768.0
2023-01-10 13:50:00,53.62,53.63,53.57,53.62,17701.0,51.6625,51.6721,51.6143,51.6625,17701.0
2023-01-10 14:00:00,53.62,53.68,53.61,53.66,20024.0,51.6625,51.7203,51.6528,51.701,20024.0
2023-01-10 14:10:00,53.67,53.78,53.67,53.75,36465.0,51.7106,51.8166,51.7106,51.7877,36465.0
2023-01-10 14:20:00,53.75,53.75,53.67,53.72,41273.0,51.7877,51.7877,51.7106,51.7588,41273.0
2023-01-10 14:30:00,53.72,53.76,53.69,53.69,77127.0,51.7588,51.7973,51.7299,51.7299,77127.0
2023-01-10 14:40:00,53.69,53.69,53.58,53.67,81019.0,51.7299,51.7299,51.6239,51.7106,81019.0
2023-01-10 14:50:00,53.68,53.74,53.67,53.69,96569.0,51.7203,51.7781,51.7106,51.7299,96569.0
2023-01-10 15:00:00,53.7,53.74,53.64,53.73,42241.0,51.7395,51.7781,51.6817,51.7684,42241.0
2023-01-10 15:10:00,53.73,53.81,53.72,53.73,82507.0,51.7684,51.8455,51.7588,51.7684,82507.0
2023-01-10 15:20:00,53.74,53.74,53.62,53.69,96914.0,51.7781,51.7781,51.6625,51.7299,96914.0
2023-01-10 15:30:00,53.69,53.79,53.67,53.76,192878.0,51.7299,51.8263,51.7106,51.7973,192878.0
2023-01-10 15:40:00,53.76,53.85,53.69,53.83,117730.0,51.7973,51.8841,51.7299,51.8648,117730.0
2023-01-10 15:50:00,53.83,53.91,53.73,53.8,418768.0,51.8648,51.9419,51.7684,51.8359,418768.0
2023-01-11 09:30:00,52.83,53.2,52.5,53.18,257967.0,50.9013,51.2578,50.5833,51.2385,257967.0
2023-01-11 09:40:00,53.19,53.41,53.12,53.4,98694.0,51.2482,51.4601,51.1807,51.4505,98694.0
2023-01-11 09:50:00,53.41,53.48,53.3,53.34,50123.0,51.4601,51.5276,51.3541,51.3927,50123.0
2023-01-11 10:00:00,53.35,53.53,53.27,53.48,46068.0,51.4023,51.5757,51.3252,51.5276,46068.0
2023-01-11 10:10:00,53.47,53.47,53.29,53.35,74362.0,51.5179,51.5179,51.3445,51.4023,74362.0
2023-01-11 10:20:00,53.35,53.4,53.18,53.29,88650.0,51.4023,51.4505,51.2385,51.3445,88650.0
2023-01-11 10:30:00,53.3,53.37,53.18,53.37,55746.0,51.3541,51.4216,51.2385,51.4216,55746.0
2023-01-11 10:40:00,53.39,53.42,53.22,53.25,63919.0,51.4409,51.4698,51.2771,51.306,63919.0
2023-01-11 10:50:00,53.25,53.25,53.05,53.07,38817.0,51.306,51.306,51.1133,51.1325,38817.0
2023-01-11 11:00:00,53.08,53.17,52.97,53.09,32825.0,51.1422,51.2289,51.0362,51.1518,32825.0
2023-01-11 11:10:00,53.09,53.21,53.09,53.18,22005.0,51.1518,51.2674,51.1518,51.2385,22005.0
2023-01-11 11:20:00,53.19,53.26,53.16,53.18,31645.0,51.2482,51.3156,51.2193,51.2385,31645.0
2023-01-11 11:30:00,53.18,53.3,53.1,53.1,130517.0,51.2385,51.3541,51.1614,51.1614,130517.0
2023-01-11 11:40:00,53.12,53.29,52.95,53.07,150367.0,51.1807,51.3445,51.0169,51.1325,150367.0
2023-01-11 11:50:00,53.05,53.07,53.0,53.04,24965.0,51.1133,51.1325,51.0651,51.1036,24965.0
2023-01-11 12:00:00,53.04,53.15,53.04,53.15,30037.0,51.1036,51.2096,51.1036,51.2096,30037.0
2023-01-11 12:10:00,53.15,53.29,53.14,53.21,66008.0,51.2096,51.3445,51.2,51.2674,66008.0
2023-01-11 12:20:00,53.23,53.36,53.22,53.33,21649.0,51.2867,51.412,51.2771,51.383,21649.0
2023-01-11 12:30:00,53.33,53.41,53.28,53.4,31989.0,51.383,51.4601,51.3349,51.4505,31989.0
2023-01-11 12:40:00,53.39,53.4,53.26,53.28,55623.0,51.4409,51.4505,51.3156,51.3349,55623.0
2023-01-11 12:50:00,53.28,53.32,53.25,53.27,23135.0,51.3349,51.3734,51.306,51.3252,23135.0
2023-01-11 13:00:00,53.27,53.33,53.25,53.32,47477.0,51.3252,51.383,51.306,51.3734,47477.0
2023-01-11 13:10:00,53.32,53.32,53.16,53.2,50623.0,51.3734,51.3734,51.2193,51.2578,50623.0
2023-01-11 13:20:00,53.19,53.3,53.11,53.29,28818.0,51.2482,51.3541,51.1711,51.3445,28818.0
2023-01-11 13:30:00,53.29,53.32,53.26,53.28,25758.0,51.3445,51.3734,51.3156,51.3349,25758.0
2023-01-11 13:40:00,53.28,53.31,53.22,53.28,40451.0,51.3349,51.3638,51.2771,51.3349,40451.0
2023-01-11 13:50:00,53.29,53.29,53.2,53.26,29609.0,51.3445,51.3445,51.2578,51.3156,29609.0
2023-01-11 14:00:00,53.25,53.28,53.18,53.21,56105.0,51.306,51.3349,51.2385,51.2674,56105.0
2023-01-11 14:10:00,53.21,53.28,53.2,53.25,23457.0,51.2674,51.3349,51.2578,51.306,23457.0
2023-01-11 14:20:00,53.24,53.31,53.22,53.29,60529.0,51.2963,51.3638,51.2771,51.3445,60529.0
2023-01-11 14:30:00,53.29,53.31,53.22,53.25,33879.0,51.3445,51.3638,51.2771,51.306,33879.0
2023-01-11 14:40:00,53.25,53.26,53.15,53.21,52869.0,51.306,51.3156,51.2096,51.2674,52869.0
2023-01-11 14:50:00,53.2,53.22,53.15,53.17,26092.0,51.2578,51.2771,51.2096,51.2289,26092.0
2023-01-11 15:00:00,53.16,53.24,53.11,53.18,32794.0,51.2193,51.2963,51.1711,51.2385,32794.0
2023-01-11 15:10:00,53.18,53.2,53.13,53.14,27755.0,51.2385,51.2578,51.1903,51.2,27755.0
2023-01-11 15:20:00,53.14,53.19,53.12,53.17,60576.0,51.2,51.2482,51.1807,51.2289,60576.0
2023-01-11 15:30:00,53.16,53.17,53.07,53.09,119668.0,51.2193,51.2289,51.1325,51.1518,119668.0
2023-01-11 15:40:00,53.09,53.2,53.05,53.2,114326.0,51.1518,51.2578,51.1133,51.2578,114326.0
2023-01-11 15:50:00,53.2,53.29,53.18,53.25,345782.0,51.2578,51.3445,51.2385,51.306,345782.0
2023-01-12 09:30:00,53.25,53.49,52.53,52.84,176795.0,51.306,51.5372,50.6123,50.9109,176795.0
2023-01-12 09:40:00,52.85,52.95,52.53,52.87,127349.0,50.9206,51.0169,50.6123,50.9398,127349.0
2023-01-12 09:50:00,52.87,53.3,52.82,53.26,104912.0,50.9398,51.3541,50.8917,51.3156,104912.0
2023-01-12 10:00:00,53.27,53.65,53.25,53.45,97411.0,51.3252,51.6914,51.306,51.4987,97411.0
2023-01-12 10:10:00,53.47,53.74,53.41,53.59,69479.0,51.5179,51.7781,51.4601,51.6336,69479.0
2023-01-12 10:20:00,53.63,53.73,53.52,53.71,55027.0,51.6721,51.7684,51.5661,51.7492,55027.0
2023-01-12 10:30:00,53.7,53.85,53.66,53.82,50259.0,51.7395,51.8841,51.701,51.8552,50259.0
2023-01-12 10:40:00,53.82,53.85,53.5,53.61,35826.0,51.8552,51.8841,51.5468,51.6528,35826.0
2023-01-12 10:50:00,53.6,53.77,53.57,53.69,34589.0,51.6432,51.807,51.6143,51.7299,34589.0
2023-01-12 11:00:00,53.68,53.68,53.44,53.53,28546.0,51.7203,51.7203,51.489,51.5757,28546.0
2023-01-12 11:10:00,53.52,53.74,53.52,53.69,52035.0,51.5661,51.7781,51.5661,51.7299,52035.0
2023-01-12 11:20:00,53.69,53.69,53.5,53.6,28430.0,51.7299,51.7299,51.5468,51.6432,28430.0
2023-01-12 11:30:00,53.59,53.83,53.59,53.69,47262.0,51.6336,51.8648,51.6336,51.7299,47262.0
2023-01-12 11:40:00,53.68,53.8,53.64,53.71,23804.0,51.7203,51.8359,51.6817,51.7492,23804.0
2023-01-12 11:50:00,53.71,53.86,53.7,53.83,52120.0,51.7492,51.8937,51.7395,51.8648,52120.0
2023-01-12 12:00:00,53.83,54.01,53.79,53.98,89263.0,51.8648,52.0382,51.8263,52.0093,89263.0
2023-01-12 12:10:00,53.95,54.06,53.94,54.04,27865.0,51.9804,52.0864,51.9708,52.0671,27865.0
2023-01-12 12:20:00,54.05,54.07,53.95,54.02,32124.0,52.0768,52.096,51.9804,52.0479,32124.0
2023-01-12 12:30:00,54.03,54.08,54.02,54.04,52025.0,52.0575,52.1057,52.0479,52.0671,52025.0
2023-01-12 12:40:00,54.04,54.04,53.91,53.91,31073.0,52.0671,52.0671,51.9419,51.9419,31073.0
2023-01-12 12:50:00,53.91,54.02,53.89,53.89,30021.0,51.9419,52.0479,51.9226,51.9226,30021.0
2023-01-12 13:00:00,53.88,53.91,53.81,53.82,40522.0,51.913,51.9419,51.8455,51.8552,40522.0
2023-01-12 13:10:00,53.82,53.82,53.73,53.74,42184.0,51.8552,51.8552,51.7684,51.7781,42184.0
2023-01-12 13:20:00,53.75,53.75,53.46,53.48,114208.0,51.7877,51.7877,51.5083,51.5276,114208.0
2023-01-12 13:30:00,53.46,53.71,53.43,53.66,98743.0,51.5083,51.7492,51.4794,51.701,98743.0
2023-01-12 13:40:00,53.65,53.66,53.57,53.59,51412.0,51.6914,51.701,51.6143,51.6336,51412.0
2023-01-12 13:50:00,53.59,53.72,53.58,53.65,49892.0,51.6336,51.7588,51.6239,51.6914,49892.0
2023-01-12 14:00:00,53.65,53.65,53.53,53.54,46266.0,51.6914,51.6914,51.5757,51.5854,46266.0
2023-01-12 14:10:00,53.55,53.69,53.49,53.65,194027.0,51.595,51.7299,51.5372,51.6914,194027.0
2023-01-12 14:20:00,53.67,53.79,53.64,53.72,137681.0,51.7106,51.8263,51.6817,51.7588,137681.0
2023-01-12 14:30:00,53.71,53.74,53.66,53.73,21882.0,51.7492,51.7781,51.701,51.7684,21882.0
2023-01-12 14:40:00,53.74,53.76,53.68,53.7,44868.0,51.7781,51.7973,51.7203,51.7395,44868.0
2023-01-12 14:50:00,53.69,53.75,53.64,53.75,35279.0,51.7299,51.7877,51.6817,51.7877,35279.0
2023-01-12 15:00:00,53.74,53.76,53.66,53.66,59114.0,51.7781,51.7973,51.701,51.701,59114.0
2023-01-12 15:10:00,53.66,53.72,53.64,53.65,90747.0,51.701,51.7588,51.6817,51.6914,90747.0
2023-01-12 15:20:00,53.65,53.69,53.6,53.6,81460.0,51.6914,51.7299,51.6432,51.6432,81460.0
2023-01-12 15:30:00,53.6,53.76,53.54,53.76,134347.0,51.6432,51.7973,51.5854,51.7973,134347.0
2023-01-12 15:40:00,53.78,53.78,53.51,53.57,114666.0,51.8166,51.8166,51.5565,51.6143,114666.0
2023-01-12 15:50:00,53.58,53.62,53.48,53.49,661045.0,51.6239,51.6625,51.5276,51.5372,661045.0
2023-01-13 09:30:00,53.0,53.79,52.96,53.5,190967.0,51.0651,51.8263,51.0266,51.5468,190967.0
2023-01-13 09:40:00,53.51,53.69,53.41,53.58,137196.0,51.5565,51.7299,51.4601,51.6239,137196.0
2023-01-13 09:50:00,53.57,53.77,53.55,53.74,42320.0,51.6143,51.807,51.595,51.7781,42320.0
2023-01-13 10:00:00,53.76,54.06,53.75,54.03,72420.0,51.7973,52.0864,51.7877,52.0575,72420.0
2023-01-13 10:10:00,54.04,54.2,54.01,54.14,68921.0,52.0671,52.2213,52.0382,52.1635,68921.0
2023-01-13 10:20:00,54.15,54.2,53.99,54.06,48750.0,52.1731,52.2213,52.019,52.0864,48750.0
2023-01-13 10:30:00,54.07,54.08,53.89,53.9,52313.0,52.096,52.1057,51.9226,51.9322,52313.0
2023-01-13 10:40:00,53.9,54.07,53.89,53.94,60246.0,51.9322,52.096,51.9226,51.9708,60246.0
2023-01-13 10:50:00,53.94,53.95,53.83,53.9,38644.0,51.9708,51.9804,51.8648,51.9322,38644.0
2023-01-13 11:00:00,53.89,54.01,53.76,53.76,60738.0,51.9226,52.0382,51.7973,51.7973,60738.0
2023-01-13 11:10:00,53.76,53.87,53.73,53.84,44837.0,51.7973,51.9033,51.7684,51.8744,44837.0
2023-01-13 11:20:00,53.84,53.92,53.78,53.84,56117.0,51.8744,51.9515,51.8166,51.8744,56117.0
2023-01-13 11:30:00,53.83,53.84,53.74,53.83,39584.0,51.8648,51.8744,51.7781,51.8648,39584.0
2023-01-13 11:40:00,53.84,53.94,53.77,53.94,30003.0,51.8744,51.9708,51.807,51.9708,30003.0
2023-01-13 11:50:00,53.94,53.94,53.81,53.84,27763.0,51.9708,51.9708,51.8455,51.8744,27763.0
2023-01-13 12:00:00,53.85,53.89,53.78,53.8,30259.0,51.8841,51.9226,51.8166,51.8359,30259.0
2023-01-13 12:10:00,53.79,53.93,53.78,53.9,25411.0,51.8263,51.9611,51.8166,51.9322,25411.0
2023-01-13 12:20:00,53.9,53.95,53.85,53.92,35023.0,51.9322,51.9804,51.8841,51.9515,35023.0
2023-01-13 12:30:00,53.93,53.93,53.79,53.83,21790.0,51.9611,51.9611,51.8263,51.8648,21790.0
2023-01-13 12:40:00,53.82,53.93,53.81,53.91,29823.0,51.8552,51.9611,51.8455,51.9419,29823.0
2023-01-13 12:50:00,53.91,54.08,53.9,54.08,43119.0,51.9419,52.1057,51.9322,52.1057,43119.0
2023-01-13 13:00:00,54.1,54.28,54.07,54.26,115857.0,52.1249,52.2984,52.096,52.2791,115857.0
2023-01-13 13:10:00,54.25,54.26,54.12,54.18,48052.0,52.2695,52.2791,52.1442,52.202,48052.0
2023-01-13 13:20:00,54.19,54.33,54.18,54.27,39177.0,52.2117,52.3465,52.202,52.2887,39177.0
2023-01-13 13:30:00,54.26,54.36,54.25,54.33,35762.0,52.2791,52.3754,52.2695,52.3465,35762.0
2023-01-13 13:40:00,54.34,54.41,54.31,54.41,33361.0,52.3562,52.4236,52.3273,52.4236,33361.0
2023-01-13 13:50:00,54.4,54.41,54.33,54.36,29186.0,52.414,52.4236,52.3465,52.3754,29186.0
2023-01-13 14:00:00,54.39,54.4,54.35,54.4,27128.0,52.4043,52.414,52.3658,52.414,27128.0
2023-01-13 14:10:00,54.4,54.66,54.37,54.44,77793.0,52.414,52.6645,52.3851,52.4525,77793.0
2023-01-13 14:20:00,54.44,54.45,54.37,54.44,34089.0,52.4525,52.4622,52.3851,52.4525,34089.0
2023-01-13 14:30:00,54.44,54.48,54.38,54.44,56101.0,52.4525,52.4911,52.3947,52.4525,56101.0
2023-01-13 14:40:00,54.43,54.48,54.38,54.47,51308.0,52.4429,52.4911,52.3947,52.4814,51308.0
2023-01-13 14:50:00,54.47,54.67,54.46,54.63,67697.0,52.4814,52.6741,52.4718,52.6356,67697.0
2023-01-13 15:00:00,54.62,54.7,54.6,54.68,63892.0,52.626,52.703,52.6067,52.6838,63892.0
2023-01-13 15:10:00,54.68,54.79,54.67,54.79,112525.0,52.6838,52.7897,52.6741,52.7897,112525.0
2023-01-13 15:20:00,54.79,55.0,54.77,55.0,371183.0,52.7897,52.9921,52.7705,52.9921,371183.0
2023-01-13 15:30:00,55.0,55.01,54.92,55.0,405686.0,52.9921,53.0017,52.915,52.9921,405686.0
2023-01-13 15:40:00,55.0,55.01,54.83,54.96,299189.0,52.9921,53.0017,52.8283,52.9535,299189.0
2023-01-13 15:50:00,54.96,55.04,54.93,54.95,549912.0,52.9535,53.0306,52.9246,52.9439,549912.0
2023-01-17 09:30:00,54.52,54.85,54.27,54.63,677671.0,52.5296,52.8476,52.2887,52.6356,677671.0
2023-01-17 09:40:00,54.63,54.7,54.33,54.46,249689.0,52.6356,52.703,52.3465,52.4718,249689.0
2023-01-17 09:50:00,54.47,54.48,54.19,54.27,156876.0,52.4814,52.4911,52.2117,52.2887,156876.0
2023-01-17 10:00:00,54.28,54.62,54.21,54.28,108418.0,52.2984,52.626,52.2309,52.2984,108418.0
2023-01-17 10:10:00,54.28,54.46,54.28,54.38,113227.0,52.2984,52.4718,52.2984,52.3947,113227.0
2023-01-17 10:20:00,54.38,54.52,54.3,54.34,140772.0,52.3947,52.5296,52.3176,52.3562,140772.0
2023-01-17 10:30:00,54.34,54.37,54.0,54.05,129208.0,52.3562,52.3851,52.0286,52.0768,129208.0
2023-01-17 10:40:00,54.06,54.35,53.98,54.33,145072.0,52.0864,52.3658,52.0093,52.3465,145072.0
2023-01-17 10:50:00,54.34,54.49,54.29,54.34,87863.0,52.3562,52.5007,52.308,52.3562,87863.0
2023-01-17 11:00:00,54.36,54.41,54.12,54.25,76932.0,52.3754,52.4236,52.1442,52.2695,76932.0
2023-01-17 11:10:00,54.25,54.26,54.1,54.16,67325.0,52.2695,52.2791,52.1249,52.1827,67325.0
2023-01-17 11:20:00,54.14,54.16,54.08,54.1,69437.0,52.1635,52.1827,52.1057,52.1249,69437.0
2023-01-17 11:30:00,54.11,54.15,53.92,53.98,165782.0,52.1346,52.1731,51.9515,52.0093,165782.0
2023-01-17 11:40:00,53.99,54.0,53.81,53.92,203546.0,52.019,52.0286,51.8455,51.9515,203546.0
2023-01-17 11:50:00,53.93,53.97,53.72,53.86,226180.0,51.9611,51.9997,51.7588,51.8937,226180.0
2023-01-17 12:00:00,53.86,53.96,53.83,53.89,46310.0,51.8937,51.99,51.8648,51.9226,46310.0
2023-01-17 12:10:00,53.9,54.05,53.82,54.03,55486.0,51.9322,52.0768,51.8552,52.0575,55486.0
2023-01-17 12:20:00,54.03,54.05,53.93,53.95,48667.0,52.0575,52.0768,51.9611,51.9804,48667.0
2023-01-17 12:30:00,53.94,54.08,53.93,54.08,38088.0,51.9708,52.1057,51.9611,52.1057,38088.0
2023-01-17 12:40:00,54.08,54.11,53.97,54.02,48872.0,52.1057,52.1346,51.9997,52.0479,48872.0
2023-01-17 12:50:00,54.01,54.07,53.99,54.02,35495.0,52.0382,52.096,52.019,52.0479,35495.0
2023-01-17 13:00:00,54.03,54.05,53.95,54.01,45295.0,52.0575,52.0768,51.9804,52.0382,45295.0
2023-01-17 13:10:00,54.01,54.04,53.94,54.01,46350.0,52.0382,52.0671,51.9708,52.0382,46350.0
2023-01-17 13:20:00,54.01,54.03,53.94,54.0,38933.0,52.0382,52.0575,51.9708,52.0286,38933.0
2023-01-17 13:30:00,53.99,54.01,53.94,53.98,47175.0,52.019,52.0382,51.9708,52.0093,47175.0
2023-01-17 13:40:00,53.98,54.1,53.97,54.09,56508.0,52.0093,52.1249,51.9997,52.1153,56508.0
2023-01-17 13:50:00,54.09,54.15,54.05,54.15,35429.0,52.1153,52.1731,52.0768,52.1731,35429.0
2023-01-17 14:00:00,54.15,54.32,54.13,54.3,43434.0,52.1731,52.3369,52.1538,52.3176,43434.0
2023-01-17 14:10:00,54.31,54.34,54.27,54.33,79592.0,52.3273,52.3562,52.2887,52.3465,79592.0
2023-01-17 14:20:00,54.34,54.4,54.29,54.3,55323.0,52.3562,52.414,52.308,52.3176,55323.0
2023-01-17 14:30:00,54.3,54.47,54.3,54.46,46903.0,52.3176,52.4814,52.3176,52.4718,46903.0
2023-01-17 14:40:00,54.46,54.46,54.28,54.29,53686.0,52.4718,52.4718,52.2984,52.308,53686.0
2023-01-17 14:50:00,54.29,54.33,54.25,54.32,56109.0,52.308,52.3465,52.2695,52.3369,56109.0
2023-01-17 15:00:00,54.32,54.45,54.29,54.38,66912.0,52.3369,52.4622,52.308,52.3947,66912.0
2023-01-17 15:10:00,54.38,54.38,54.31,54.32,75989.0,52.3947,52.3947,52.3273,52.3369,75989.0
2023-01-17 15:20:00,54.31,54.38,54.24,54.25,81345.0,52.3273,52.3947,52.2598,52.2695,81345.0
2023-01-17 15:30:00,54.25,54.43,54.24,54.4,189851.0,52.2695,52.4429,52.2598,52.414,189851.0
2023-01-17 15:40:00,54.4,54.41,54.25,54.35,164638.0,52.414,52.4236,52.2695,52.3658,164638.0
2023-01-17 15:50:00,54.34,54.51,54.3,54.46,661634.0,52.3562,52.52,52.3176,52.4718,661634.0
2023-01-18 09:30:00,54.61,55.0,54.34,54.56,154657.0,52.6163,52.9921,52.3562,52.5681,154657.0
2023-01-18 09:40:00,54.56,54.61,54.3,54.56,49543.0,52.5681,52.6163,52.3176,52.5681,49543.0
2023-01-18 09:50:00,54.59,54.78,54.53,54.63,68189.0,52.597,52.7801,52.5392,52.6356,68189.0
2023-01-18 10:00:00,54.63,54.69,54.55,54.6,78621.0,52.6356,52.6934,52.5585,52.6067,78621.0
2023-01-18 10:10:00,54.6,54.7,54.5,54.6,93608.0,52.6067,52.703,52.5103,52.6067,93608.0
2023-01-18 10:20:00,54.61,54.85,54.59,54.77,60892.0,52.6163,52.8476,52.597,52.7705,60892.0
2023-01-18 10:30:00,54.78,54.79,54.5,54.5,54753.0,52.7801,52.7897,52.5103,52.5103,54753.0
2023-01-18 10:40:00,54.5,54.61,54.23,54.59,69704.0,52.5103,52.6163,52.2502,52.597,69704.0
2023-01-18 10:50:00,54.6,54.62,54.44,54.48,57432.0,52.6067,52.626,52.4525,52.4911,57432.0
2023-01-18 11:00:00,54.46,54.56,54.29,54.39,92594.0,52.4718,52.5681,52.308,52.4043,92594.0
2023-01-18 11:10:00,54.38,54.41,54.3,54.39,43090.0,52.3947,52.4236,52.3176,52.4043,43090.0
2023-01-18 11:20:00,54.4,54.41,54.24,54.34,58157.0,52.414,52.4236,52.2598,52.3562,58157.0
2023-01-18 11:30:00,54.34,54.35,54.22,54.29,42198.0,52.3562,52.3658,52.2406,52.308,42198.0
2023-01-18 11:40:00,54.29,54.35,54.26,54.34,38271.0,52.308,52.3658,52.2791,52.3562,38271.0
2023-01-18 11:50:00,54.36,54.54,54.35,54.52,49566.0,52.3754,52.5489,52.3658,52.5296,49566.0
2023-01-18 12:00:00,54.53,54.63,54.52,54.57,43389.0,52.5392,52.6356,52.5296,52.5778,43389.0
2023-01-18 12:10:00,54.56,54.59,54.4,54.4,54125.0,52.5681,52.597,52.414,52.414,54125.0
2023-01-18 12:20:00,54.42,54.48,54.39,54.46,35629.0,52.4333,52.4911,52.4043,52.4718,35629.0
2023-01-18 12:30:00,54.48,54.5,54.44,54.46,28340.0,52.4911,52.5103,52.4525,52.4718,28340.0
2023-01-18 12:40:00,54.45,54.53,54.41,54.47,33396.0,52.4622,52.5392,52.4236,52.4814,33396.0
2023-01-18 12:50:00,54.47,54.49,54.39,54.42,63282.0,52.4814,52.5007,52.4043,52.4333,63282.0
2023-01-18 13:00:00,54.41,54.43,54.29,54.29,43847.0,52.4236,52.4429,52.308,52.308,43847.0
2023-01-18 13:10:00,54.3,54.34,54.19,54.22,79570.0,52.3176,52.3562,52.2117,52.2406,79570.0
2023-01-18 13:20:00,54.21,54.21,54.12,54.19,118690.0,52.2309,52.2309,52.1442,52.2117,118690.0
2023-01-18 13:30:00,54.18,54.28,54.09,54.14,31729.0,52.202,52.2984,52.1153,52.1635,31729.0
2023-01-18 13:40:00,54.14,54.16,54.09,54.14,26124.0,52.1635,52.1827,52.1153,52.1635,26124.0
2023-01-18 13:50:00,54.14,54.36,54.14,54.3,115380.0,52.1635,52.3754,52.1635,52.3176,115380.0
2023-01-18 14:00:00,54.3,54.54,54.29,54.51,33509.0,52.3176,52.5489,52.308,52.52,33509.0
2023-01-18 14:10:00,54.52,54.56,54.45,54.47,23250.0,52.5296,52.5681,52.4622,52.4814,23250.0
2023-01-18 14:20:00,54.47,54.61,54.47,54.59,30047.0,52.4814,52.6163,52.4814,52.597,30047.0
2023-01-18 14:30:00,54.6,54.62,54.48,54.51,42918.0,52.6067,52.626,52.4911,52.52,42918.0
2023-01-18 14:40:00,54.52,54.62,54.4,54.43,95449.0,52.5296,52.626,52.414,52.4429,95449.0
2023-01-18 14:50:00,54.44,54.52,54.44,54.47,38315.0,52.4525,52.5296,52.4525,52.4814,38315.0
2023-01-18 15:00:00,54.46,54.54,54.39,54.53,38486.0,52.4718,52.5489,52.4043,52.5392,38486.0
2023-01-18 15:10:00,54.54,54.61,54.51,54.52,73756.0,52.5489,52.6163,52.52,52.5296,73756.0
2023-01-18 15:20:00,54.51,54.63,54.51,54.57,77977.0,52.52,52.6356,52.52,52.5778,77977.0
2023-01-18 15:30:00,54.57,54.6,54.47,54.52,106539.0,52.5778,52.6067,52.4814,52.5296,106539.0
2023-01-18 15:40:00,54.52,54.57,54.42,54.48,207971.0,52.5296,52.5778,52.4333,52.4911,207971.0
2023-01-18 15:50:00,54.48,54.57,54.37,54.38,426403.0,52.4911,52.5778,52.3851,52.3947,426403.0
2023-01-19 09:30:00,54.44,54.94,54.29,54.94,136185.0,52.4525,52.9343,52.308,52.9343,136185.0
2023-01-19 09:40:00,54.94,54.99,54.69,54.78,94535.0,52.9343,52.9824,52.6934,52.7801,94535.0
2023-01-19 09:50:00,54.78,54.88,54.74,54.74,68155.0,52.7801,52.8765,52.7416,52.7416,68155.0
2023-01-19 10:00:00,54.75,55.32,54.65,55.25,218131.0,52.7512,53.3004,52.6549,53.233,218131.0
2023-01-19 10:10:00,55.25,55.34,54.97,55.09,101862.0,53.233,53.3197,52.9632,53.0788,101862.0
2023-01-19 10:20:00,55.1,55.2,55.03,55.08,58666.0,53.0884,53.1848,53.021,53.0692,58666.0
2023-01-19 10:30:00,55.09,55.32,54.91,55.21,122612.0,53.0788,53.3004,52.9054,53.1944,122612.0
2023-01-19 10:40:00,55.23,55.25,55.0,55.02,125385.0,53.2137,53.233,52.9921,53.0113,125385.0
2023-01-19 10:50:00,55.03,55.07,54.57,54.59,90963.0,53.021,53.0595,52.5778,52.597,90963.0
2023-01-19 11:00:00,54.59,54.74,54.46,54.65,76164.0,52.597,52.7416,52.4718,52.6549,76164.0
2023-01-19 11:10:00,54.65,54.83,54.6,54.82,66723.0,52.6549,52.8283,52.6067,52.8187,66723.0
2023-01-19 11:20:00,54.83,54.89,54.69,54.75,56968.0,52.8283,52.8861,52.6934,52.7512,56968.0
2023-01-19 11:30:00,54.75,54.8,54.48,54.53,83505.0,52.7512,52.7994,52.4911,52.5392,83505.0
2023-01-19 11:40:00,54.54,54.61,54.34,54.41,91878.0,52.5489,52.6163,52.3562,52.4236,91878.0
2023-01-19 11:50:00,54.41,54.49,54.37,54.4,32507.0,52.4236,52.5007,52.3851,52.414,32507.0
2023-01-19 12:00:00,54.41,54.63,54.41,54.62,95731.0,52.4236,52.6356,52.4236,52.626,95731.0
2023-01-19 12:10:00,54.63,54.69,54.6,54.63,81935.0,52.6356,52.6934,52.6067,52.6356,81935.0
2023-01-19 12:20:00,54.62,54.67,54.47,54.49,55116.0,52.626,52.6741,52.4814,52.5007,55116.0
2023-01-19 12:30:00,54.5,54.55,54.45,54.52,73324.0,52.5103,52.5585,52.4622,52.5296,73324.0
2023-01-19 12:40:00,54.52,54.52,54.41,54.5,31594.0,52.5296,52.5296,52.4236,52.5103,31594.0
2023-01-19 12:50:00,54.5,54.53,54.36,54.43,67629.0,52.5103,52.5392,52.3754,52.4429,67629.0
2023-01-19 13:00:00,54.43,54.52,54.41,54.52,69710.0,52.4429,52.5296,52.4236,52.5296,69710.0
2023-01-19 13:10:00,54.52,54.58,54.44,54.58,72071.0,52.5296,52.5874,52.4525,52.5874,72071.0
2023-01-19 13:20:00,54.58,54.61,54.5,54.51,98909.0,52.5874,52.6163,52.5103,52.52,98909.0
2023-01-19 13:30:00,54.52,54.79,54.52,54.75,68181.0,52.5296,52.7897,52.5296,52.7512,68181.0
2023-01-19 13:40:00,54.76,54.78,54.61,54.69,31331.0,52.7608,52.7801,52.6163,52.6934,31331.0
2023-01-19 13:50:00,54.69,54.73,54.63,54.68,50094.0,52.6934,52.7319,52.6356,52.6838,50094.0
2023-01-19 14:00:00,54.69,54.71,54.57,54.64,38610.0,52.6934,52.7127,52.5778,52.6452,38610.0
2023-01-19 14:10:00,54.65,54.76,54.64,54.73,29553.0,52.6549,52.7608,52.6452,52.7319,29553.0
2023-01-19 14:20:00,54.73,54.79,54.7,54.71,40305.0,52.7319,52.7897,52.703,52.7127,40305.0
2023-01-19 14:30:00,54.72,54.74,54.66,54.69,59591.0,52.7223,52.7416,52.6645,52.6934,59591.0
2023-01-19 14:40:00,54.69,54.71,54.59,54.61,38095.0,52.6934,52.7127,52.597,52.6163,38095.0
2023-01-19 14:50:00,54.61,54.63,54.55,54.6,50024.0,52.6163,52.6356,52.5585,52.6067,50024.0
2023-01-19 15:00:00,54.6,54.62,54.53,54.55,33076.0,52.6067,52.626,52.5392,52.5585,33076.0
2023-01-19 15:10:00,54.56,54.59,54.5,54.55,37481.0,52.5681,52.597,52.5103,52.5585,37481.0
2023-01-19 15:20:00,54.55,54.55,54.44,54.45,55300.0,52.5585,52.5585,52.4525,52.4622,55300.0
2023-01-19 15:30:00,54.45,54.46,54.36,54.45,75591.0,52.4622,52.4718,52.3754,52.4622,75591.0
2023-01-19 15:40:00,54.46,54.53,54.4,54.5,91814.0,52.4718,52.5392,52.414,52.5103,91814.0
2023-01-19 15:50:00,54.49,54.56,54.3,54.36,344104.0,52.5007,52.5681,52.3176,52.3754,344104.0
2023-01-20 09:30:00,54.26,54.64,54.18,54.61,250227.0,52.2791,52.6452,52.202,52.6163,250227.0
2023-01-20 09:40:00,54.63,54.95,54.57,54.76,102444.0,52.6356,52.9439,52.5778,52.7608,102444.0
2023-01-20 09:50:00,54.78,54.85,54.59,54.68,126215.0,52.7801,52.8476,52.597,52.6838,126215.0
2023-01-20 10:00:00,54.71,54.85,54.61,54.8,76399.0,52.7127,52.8476,52.6163,52.7994,76399.0
2023-01-20 10:10:00,54.81,54.83,54.53,54.58,71054.0,52.809,52.8283,52.5392,52.5874,71054.0
2023-01-20 10:20:00,54.57,54.7,54.49,54.65,74368.0,52.5778,52.703,52.5007,52.6549,74368.0
2023-01-20 10:30:00,54.65,54.65,54.52,54.61,42932.0,52.6549,52.6549,52.5296,52.6163,42932.0
2023-01-20 10:40:00,54.64,54.65,54.48,54.52,36366.0,52.6452,52.6549,52.4911,52.5296,36366.0
2023-01-20 10:50:00,54.51,54.55,54.34,54.48,41300.0,52.52,52.5585,52.3562,52.4911,41300.0
2023-01-20 11:00:00,54.49,54.6,54.45,54.58,62458.0,52.5007,52.6067,52.4622,52.5874,62458.0
2023-01-20 11:10:00,54.57,54.57,54.38,54.39,29424.0,52.5778,52.5778,52.3947,52.4043,29424.0
2023-01-20 11:20:00,54.39,54.42,54.31,54.37,45739.0,52.4043,52.4333,52.3273,52.3851,45739.0
2023-01-20 11:30:00,54.37,54.4,54.31,54.32,30077.0,52.3851,52.414,52.3273,52.3369,30077.0
2023-01-20 11:40:00,54.31,54.4,54.28,54.37,32075.0,52.3273,52.414,52.2984,52.3851,32075.0
2023-01-20 11:50:00,54.37,54.45,54.36,54.37,28296.0,52.3851,52.4622,52.3754,52.3851,28296.0
2023-01-20 12:00:00,54.38,54.42,54.34,54.35,23743.0,52.3947,52.4333,52.3562,52.3658,23743.0
2023-01-20 12:10:00,54.35,54.36,54.28,54.34,44432.0,52.3658,52.3754,52.2984,52.3562,44432.0
2023-01-20 12:20:00,54.33,54.38,54.25,54.3,57217.0,52.3465,52.3947,52.2695,52.3176,57217.0
2023-01-20 12:30:00,54.3,54.36,54.25,54.35,34985.0,52.3176,52.3754,52.2695,52.3658,34985.0
2023-01-20 12:40:00,54.35,54.41,54.32,54.33,28986.0,52.3658,52.4236,52.3369,52.3465,28986.0
2023-01-20 12:50:00,54.33,54.42,54.33,54.38,34684.0,52.3465,52.4333,52.3465,52.3947,34684.0
2023-01-20 13:00:00,54.38,54.45,54.35,54.37,32514.0,52.3947,52.4622,52.3658,52.3851,32514.0
2023-01-20 13:10:00,54.36,54.4,54.3,54.33,43859.0,52.3754,52.414,52.3176,52.3465,43859.0
2023-01-20 13:20:00,54.34,54.43,54.3,54.4,43289.0,52.3562,52.4429,52.3176,52.414,43289.0
2023-01-20 13:30:00,54.4,54.53,54.39,54.49,46231.0,52.414,52.5392,52.4043,52.5007,46231.0
2023-01-20 13:40:00,54.49,54.53,54.46,54.5,25305.0,52.5007,52.5392,52.4718,52.5103,25305.0
2023-01-20 13:50:00,54.52,54.56,54.51,54.53,30571.0,52.5296,52.5681,52.52,52.5392,30571.0
2023-01-20 14:00:00,54.53,54.57,54.5,54.53,27505.0,52.5392,52.5778,52.5103,52.5392,27505.0
2023-01-20 14:10:00,54.53,54.62,54.48,54.59,67296.0,52.5392,52.626,52.4911,52.597,67296.0
2023-01-20 14:20:00,54.58,54.58,54.41,54.41,92756.0,52.5874,52.5874,52.4236,52.4236,92756.0
2023-01-20 14:30:00,54.41,54.45,54.36,54.38,43336.0,52.4236,52.4622,52.3754,52.3947,43336.0
2023-01-20 14:40:00,54.39,54.41,54.33,54.34,31096.0,52.4043,52.4236,52.3465,52.3562,31096.0
2023-01-20 14:50:00,54.35,54.35,54.27,54.31,42670.0,52.3658,52.3658,52.2887,52.3273,42670.0
2023-01-20 15:00:00,54.32,54.43,54.3,54.32,77227.0,52.3369,52.4429,52.3176,52.3369,77227.0
2023-01-20 15:10:00,54.31,54.33,54.21,54.31,70851.0,52.3273,52.3465,52.2309,52.3273,70851.0
2023-01-20 15:20:00,54.31,54.42,54.25,54.41,84318.0,52.3273,52.4333,52.2695,52.4236,84318.0
2023-01-20 15:30:00,54.41,54.53,54.41,54.51,79908.0,52.4236,52.5392,52.4236,52.52,79908.0
2023-01-20 15:40:00,54.51,54.57,54.47,54.55,102294.0,52.52,52.5778,52.4814,52.5585,102294.0
2023-01-20 15:50:00,54.56,54.59,54.49,54.55,380679.0,52.5681,52.597,52.5007,52.5585,380679.0
2023-01-23 09:30:00,54.76,54.99,54.54,54.81,110013.0,52.7608,52.9824,52.5489,52.809,110013.0
2023-01-23 09:40:00,54.78,54.96,54.61,54.94,58345.0,52.7801,52.9535,52.6163,52.9343,58345.0
2023-01-23 09:50:00,54.96,55.08,54.82,54.89,74218.0,52.9535,53.0692,52.8187,52.8861,74218.0
2023-01-23 10:00:00,54.89,55.25,54.88,55.16,90624.0,52.8861,53.233,52.8765,53.1462,90624.0
2023-01-23 10:10:00,55.15,55.31,55.11,55.28,58848.0,53.1366,53.2908,53.0981,53.2619,58848.0
2023-01-23 10:20:00,55.27,55.33,55.21,55.32,62982.0,53.2522,53.31,53.1944,53.3004,62982.0
2023-01-23 10:30:00,55.32,55.4,55.27,55.36,76102.0,53.3004,53.3775,53.2522,53.3389,76102.0
2023-01-23 10:40:00,55.37,55.49,55.34,55.48,67730.0,53.3486,53.4642,53.3197,53.4546,67730.0
2023-01-23 10:50:00,55.48,55.5,55.4,55.4,82529.0,53.4546,53.4738,53.3775,53.3775,82529.0
2023-01-23 11:00:00,55.4,55.74,55.39,55.65,137513.0,53.3775,53.7051,53.3678,53.6183,137513.0
2023-01-23 11:10:00,55.66,55.66,55.44,55.46,98526.0,53.628,53.628,53.416,53.4353,98526.0
2023-01-23 11:20:00,55.45,55.47,55.27,55.36,124388.0,53.4257,53.4449,53.2522,53.3389,124388.0
2023-01-23 11:30:00,55.35,55.43,55.29,55.42,139058.0,53.3293,53.4064,53.2715,53.3967,139058.0
2023-01-23 11:40:00,55.42,55.42,55.21,55.38,52750.0,53.3967,53.3967,53.1944,53.3582,52750.0
2023-01-23 11:50:00,55.38,55.45,55.36,55.45,48703.0,53.3582,53.4257,53.3389,53.4257,48703.0
2023-01-23 12:00:00,55.45,55.62,55.43,55.54,99498.0,53.4257,53.5894,53.4064,53.5124,99498.0
2023-01-23 12:10:00,55.54,55.61,55.53,55.55,39067.0,53.5124,53.5798,53.5027,53.522,39067.0
2023-01-23 12:20:00,55.55,55.62,55.52,55.58,38522.0,53.522,53.5894,53.4931,53.5509,38522.0
2023-01-23 12:30:00,55.59,55.6,55.53,55.56,43916.0,53.5605,53.5702,53.5027,53.5316,43916.0
2023-01-23 12:40:00,55.56,55.67,55.52,55.67,38163.0,53.5316,53.6376,53.4931,53.6376,38163.0
2023-01-23 12:50:00,55.66,55.87,55.65,55.87,84556.0,53.628,53.8303,53.6183,53.8303,84556.0
2023-01-23 13:00:00,55.86,55.87,55.78,55.82,37909.0,53.8207,53.8303,53.7436,53.7821,37909.0
2023-01-23 13:10:00,55.82,55.89,55.79,55.83,71108.0,53.7821,53.8496,53.7532,53.7918,71108.0
2023-01-23 13:20:00,55.84,55.9,55.8,55.8,92933.0,53.8014,53.8592,53.7629,53.7629,92933.0
2023-01-23 13:30:00,55.8,55.85,55.71,55.77,51221.0,53.7629,53.811,53.6762,53.734,51221.0
2023-01-23 13:40:00,55.77,55.86,55.76,55.82,47706.0,53.734,53.8207,53.7243,53.7821,47706.0
2023-01-23 13:50:00,55.82,55.85,55.77,55.79,96709.0,53.7821,53.811,53.734,53.7532,96709.0
2023-01-23 14:00:00,55.79,55.8,55.72,55.79,51905.0,53.7532,53.7629,53.6858,53.7532,51905.0
2023-01-23 14:10:00,55.78,55.82,55.74,55.77,47717.0,53.7436,53.7821,53.7051,53.734,47717.0
2023-01-23 14:20:00,55.76,55.77,55.71,55.77,48952.0,53.7243,53.734,53.6762,53.734,48952.0
2023-01-23 14:30:00,55.77,55.78,55.67,55.68,52783.0,53.734,53.7436,53.6376,53.6473,52783.0
2023-01-23 14:40:00,55.68,55.71,55.55,55.62,107244.0,53.6473,53.6762,53.522,53.5894,107244.0
2023-01-23 14:50:00,55.62,55.65,55.46,55.5,73811.0,53.5894,53.6183,53.4353,53.4738,73811.0
2023-01-23 15:00:00,55.5,55.53,55.43,55.49,86173.0,53.4738,53.5027,53.4064,53.4642,86173.0
2023-01-23 15:10:00,55.48,55.56,55.46,55.48,98554.0,53.4546,53.5316,53.4353,53.4546,98554.0
2023-01-23 15:20:00,55.48,55.55,55.43,55.47,115063.0,53.4546,53.522,53.4064,53.4449,115063.0
2023-01-23 15:30:00,55.47,55.51,55.39,55.44,126614.0,53.4449,53.4835,53.3678,53.416,126614.0
2023-01-23 15:40:00,55.44,55.47,55.33,55.41,163668.0,53.416,53.4449,53.31,53.3871,163668.0
2023-01-23 15:50:00,55.42,55.51,55.34,55.38,511245.0,53.3967,53.4835,53.3197,53.3582,511245.0
2023-01-24 09:30:00,54.98,54.99,54.61,54.88,240502.0,52.9728,52.9824,52.6163,52.8765,240502.0
2023-01-24 09:40:00,54.91,54.95,54.72,54.92,85710.0,52.9054,52.9439,52.7223,52.915,85710.0
2023-01-24 09:50:00,54.92,55.03,54.83,54.86,62511.0,52.915,53.021,52.8283,52.8572,62511.0
2023-01-24 10:00:00,54.87,54.9,54.61,54.64,98409.0,52.8668,52.8957,52.6163,52.6452,98409.0
2023-01-24 10:10:00,54.66,54.75,54.57,54.63,38957.0,52.6645,52.7512,52.5778,52.6356,38957.0
2023-01-24 10:20:00,54.64,54.81,54.59,54.79,42914.0,52.6452,52.809,52.597,52.7897,42914.0
2023-01-24 10:30:00,54.79,54.96,54.78,54.9,37098.0,52.7897,52.9535,52.7801,52.8957,37098.0
2023-01-24 10:40:00,54.89,55.09,54.84,54.85,49397.0,52.8861,53.0788,52.8379,52.8476,49397.0
2023-01-24 10:50:00,54.84,55.12,54.83,55.06,40899.0,52.8379,53.1077,52.8283,53.0499,40899.0
2023-01-24 11:00:00,55.07,55.09,54.97,55.02,30385.0,53.0595,53.0788,52.9632,53.0113,30385.0
2023-01-24 11:10:00,55.0,55.08,54.98,55.07,31788.0,52.9921,53.0692,52.9728,53.0595,31788.0
2023-01-24 11:20:00,55.06,55.19,55.05,55.12,26873.0,53.0499,53.1751,53.0403,53.1077,26873.0
2023-01-24 11:30:00,55.1,55.1,54.93,55.03,42613.0,53.0884,53.0884,52.9246,53.021,42613.0
2023-01-24 11:40:00,55.04,55.1,54.98,55.04,48597.0,53.0306,53.0884,52.9728,53.0306,48597.0
2023-01-24 11:50:00,55.04,55.1,55.0,55.05,28609.0,53.0306,53.0884,52.9921,53.0403,28609.0
2023-01-24 12:00:00,55.05,55.13,54.96,55.06,35325.0,53.0403,53.1173,52.9535,53.0499,35325.0
2023-01-24 12:10:00,55.04,55.09,55.03,55.08,33706.0,53.0306,53.0788,53.021,53.0692,33706.0
2023-01-24 12:20:00,55.08,55.09,55.03,55.07,28889.0,53.0692,53.0788,53.021,53.0595,28889.0
2023-01-24 12:30:00,55.09,55.22,55.02,55.22,89016.0,53.0788,53.204,53.0113,53.204,89016.0
2023-01-24 12:40:00,55.22,55.34,55.16,55.3,131978.0,53.204,53.3197,53.1462,53.2811,131978.0
2023-01-24 12:50:00,55.31,55.42,55.3,55.3,20387.0,53.2908,53.3967,53.2811,53.2811,20387.0
2023-01-24 13:00:00,55.31,55.32,55.18,55.24,30596.0,53.2908,53.3004,53.1655,53.2233,30596.0
2023-01-24 13:10:00,55.25,55.29,55.14,55.19,43521.0,53.233,53.2715,53.127,53.1751,43521.0
2023-01-24 13:20:00,55.19,55.31,55.13,55.31,44094.0,53.1751,53.2908,53.1173,53.2908,44094.0
2023-01-24 13:30:00,55.3,55.33,55.23,55.28,18494.0,53.2811,53.31,53.2137,53.2619,18494.0
2023-01-24 13:40:00,55.28,55.35,55.17,55.2,53045.0,53.2619,53.3293,53.1559,53.1848,53045.0
2023-01-24 13:50:00,55.2,55.2,55.08,55.2,63438.0,53.1848,53.1848,53.0692,53.1848,63438.0
2023-01-24 14:00:00,55.19,55.28,55.14,55.23,191903.0,53.1751,53.2619,53.127,53.2137,191903.0
2023-01-24 14:10:00,55.23,55.26,55.15,55.24,33560.0,53.2137,53.2426,53.1366,53.2233,33560.0
2023-01-24 14:20:00,55.25,55.35,55.25,55.33,38178.0,53.233,53.3293,53.233,53.31,38178.0
2023-01-24 14:30:00,55.35,55.39,55.23,55.32,60129.0,53.3293,53.3678,53.2137,53.3004,60129.0
2023-01-24 14:40:00,55.31,55.32,55.22,55.26,41322.0,53.2908,53.3004,53.204,53.2426,41322.0
2023-01-24 14:50:00,55.26,55.31,55.23,55.25,87712.0,53.2426,53.2908,53.2137,53.233,87712.0
2023-01-24 15:00:00,55.26,55.3,55.19,55.25,73138.0,53.2426,53.2811,53.1751,53.233,73138.0
2023-01-24 15:10:00,55.25,55.3,55.22,55.29,70884.0,53.233,53.2811,53.204,53.2715,70884.0
2023-01-24 15:20:00,55.3,55.33,55.24,55.33,81736.0,53.2811,53.31,53.2233,53.31,81736.0
2023-01-24 15:30:00,55.33,55.39,55.28,55.35,54587.0,53.31,53.3678,53.2619,53.3293,54587.0
2023-01-24 15:40:00,55.33,55.48,55.2,55.46,139682.0,53.31,53.4546,53.1848,53.4353,139682.0
2023-01-24 15:50:00,55.46,55.54,55.45,55.46,453755.0,53.4353,53.5124,53.4257,53.4353,453755.0
2023-01-25 09:30:00,54.6,54.75,54.36,54.41,329315.0,52.6067,52.7512,52.3754,52.4236,329315.0
2023-01-25 09:40:00,54.39,54.66,54.33,54.57,297399.0,52.4043,52.6645,52.3465,52.5778,297399.0
2023-01-25 09:50:00,54.57,54.88,54.54,54.61,130479.0,52.5778,52.8765,52.5489,52.6163,130479.0
2023-01-25 10:00:00,54.59,54.66,54.34,54.66,132416.0,52.597,52.6645,52.3562,52.6645,132416.0
2023-01-25 10:10:00,54.66,54.68,54.37,54.62,53634.0,52.6645,52.6838,52.3851,52.626,53634.0
2023-01-25 10:20:00,54.62,54.99,54.61,54.79,136147.0,52.626,52.9824,52.6163,52.7897,136147.0
2023-01-25 10:30:00,54.81,54.89,54.46,54.51,95938.0,52.809,52.8861,52.4718,52.52,95938.0
2023-01-25 10:40:00,54.49,54.87,54.49,54.75,37736.0,52.5007,52.8668,52.5007,52.7512,37736.0
2023-01-25 10:50:00,54.74,54.77,54.62,54.73,35495.0,52.7416,52.7705,52.626,52.7319,35495.0
2023-01-25 11:00:00,54.72,54.73,54.56,54.61,87104.0,52.7223,52.7319,52.5681,52.6163,87104.0
2023-01-25 11:10:00,54.61,54.88,54.6,54.87,104286.0,52.6163,52.8765,52.6067,52.8668,104286.0
2023-01-25 11:20:00,54.86,55.08,54.81,54.98,117281.0,52.8572,53.0692,52.809,52.9728,117281.0
2023-01-25 11:30:00,54.98,55.01,54.68,54.72,86660.0,52.9728,53.0017,52.6838,52.7223,86660.0
2023-01-25 11:40:00,54.73,54.8,54.6,54.63,64918.0,52.7319,52.7994,52.6067,52.6356,64918.0
2023-01-25 11:50:00,54.64,54.77,54.57,54.71,50800.0,52.6452,52.7705,52.5778,52.7127,50800.0
2023-01-25 12:00:00,54.71,54.83,54.66,54.67,50981.0,52.7127,52.8283,52.6645,52.6741,50981.0
2023-01-25 12:10:00,54.67,54.78,54.64,54.75,134565.0,52.6741,52.7801,52.6452,52.7512,134565.0
2023-01-25 12:20:00,54.75,54.76,54.53,54.59,63460.0,52.7512,52.7608,52.5392,52.597,63460.0
2023-01-25 12:30:00,54.59,54.7,54.56,54.64,35337.0,52.597,52.703,52.5681,52.6452,35337.0
2023-01-25 12:40:00,54.64,54.71,54.58,54.61,125819.0,52.6452,52.7127,52.5874,52.6163,125819.0
2023-01-25 12:50:00,54.59,54.77,54.59,54.76,42961.0,52.597,52.7705,52.597,52.7608,42961.0
2023-01-25 13:00:00,54.76,54.8,54.65,54.75,59661.0,52.7608,52.7994,52.6549,52.7512,59661.0
2023-01-25 13:10:00,54.75,54.88,54.65,54.84,55700.0,52.7512,52.8765,52.6549,52.8379,55700.0
2023-01-25 13:20:00,54.84,54.88,54.79,54.86,71460.0,52.8379,52.8765,52.7897,52.8572,71460.0
2023-01-25 13:30:00,54.86,55.02,54.85,55.01,85220.0,52.8572,53.0113,52.8476,53.0017,85220.0
2023-01-25 13:40:00,55.02,55.07,54.85,54.95,115585.0,53.0113,53.0595,52.8476,52.9439,115585.0
2023-01-25 13:50:00,54.95,54.96,54.83,54.85,66421.0,52.9439,52.9535,52.8283,52.8476,66421.0
2023-01-25 14:00:00,54.85,54.88,54.77,54.85,117657.0,52.8476,52.8765,52.7705,52.8476,117657.0
2023-01-25 14:10:00,54.84,55.14,54.74,55.14,100572.0,52.8379,53.127,52.7416,53.127,100572.0
2023-01-25 14:20:00,55.15,55.19,54.99,55.07,99459.0,53.1366,53.1751,52.9824,53.0595,99459.0
2023-01-25 14:30:00,55.07,55.2,55.04,55.17,127834.0,53.0595,53.1848,53.0306,53.1559,127834.0
2023-01-25 14:40:00,55.18,55.29,55.0,55.24,666305.0,53.1655,53.2715,52.9921,53.2233,666305.0
2023-01-25 14:50:00,55.23,55.51,55.22,55.48,318904.0,53.2137,53.4835,53.204,53.4546,318904.0
2023-01-25 15:00:00,55.48,55.51,55.29,55.31,196142.0,53.4546,53.4835,53.2715,53.2908,196142.0
2023-01-25 15:10:00,55.29,55.31,55.07,55.13,106200.0,53.2715,53.2908,53.0595,53.1173,106200.0
2023-01-25 15:20:00,55.13,55.16,54.99,55.0,150405.0,53.1173,53.1462,52.9824,52.9921,150405.0
2023-01-25 15:30:00,55.01,55.12,55.01,55.04,189757.0,53.0017,53.1077,53.0017,53.0306,189757.0
2023-01-25 15:40:00,55.03,55.12,54.99,55.05,334182.0,53.021,53.1077,52.9824,53.0403,334182.0
2023-01-25 15:50:00,55.05,55.09,54.94,55.02,776918.0,53.0403,53.0788,52.9343,53.0113,776918.0
2023-01-26 09:30:00,57.22,58.2,56.41,56.93,1821985.0,55.131,56.0753,54.3506,54.8516,1821985.0
2023-01-26 09:40:00,56.93,57.14,55.91,55.94,514126.0,54.8516,55.054,53.8689,53.8978,514126.0
2023-01-26 09:50:00,55.94,56.9,55.79,56.85,1337173.0,53.8978,54.8227,53.7532,54.7745,1337173.0
2023-01-26 10:00:00,56.85,57.09,56.13,56.26,1011749.0,54.7745,55.0058,54.0808,54.2061,1011749.0
2023-01-26 10:10:00,56.27,56.72,56.25,56.5,279106.0,54.2157,54.6493,54.1964,54.4373,279106.0
2023-01-26 10:20:00,56.52,56.93,56.49,56.51,349056.0,54.4566,54.8516,54.4277,54.447,349056.0
2023-01-26 10:30:00,56.5,56.84,56.43,56.74,306725.0,54.4373,54.7649,54.3699,54.6686,306725.0
2023-01-26 10:40:00,56.76,57.2,56.75,57.19,279287.0,54.6878,55.1118,54.6782,55.1021,279287.0
2023-01-26 10:50:00,57.21,57.32,56.73,56.94,391587.0,55.1214,55.2274,54.6589,54.8613,391587.0
2023-01-26 11:00:00,56.94,57.23,56.88,57.19,227802.0,54.8613,55.1407,54.8034,55.1021,227802.0
2023-01-26 11:10:00,57.21,57.8,57.21,57.61,836082.0,55.1214,55.6899,55.1214,55.5068,836082.0
2023-01-26 11:20:00,57.61,57.99,57.54,57.98,192630.0,55.5068,55.8729,55.4394,55.8633,192630.0
2023-01-26 11:30:00,57.97,58.47,57.96,58.17,549696.0,55.8537,56.3354,55.844,56.0464,549696.0
2023-01-26 11:40:00,58.17,58.3,58.06,58.25,584595.0,56.0464,56.1716,55.9404,56.1234,584595.0
2023-01-26 11:50:00,58.25,58.31,57.96,57.96,222341.0,56.1234,56.1812,55.844,55.844,222341.0
2023-01-26 12:00:00,57.96,58.01,57.86,58.0,179651.0,55.844,55.8922,55.7477,55.8826,179651.0
2023-01-26 12:10:00,58.0,58.01,57.87,58.0,225353.0,55.8826,55.8922,55.7573,55.8826,225353.0
2023-01-26 12:20:00,58.0,58.12,57.85,57.96,275430.0,55.8826,55.9982,55.738,55.844,275430.0
2023-01-26 12:30:00,57.98,58.18,57.63,58.09,352428.0,55.8633,56.056,55.5261,55.9693,352428.0
2023-01-26 12:40:00,58.09,58.43,58.08,58.36,370963.0,55.9693,56.2969,55.9596,56.2294,370963.0
2023-01-26 12:50:00,58.38,58.71,58.34,58.64,378263.0,56.2487,56.5666,56.2101,56.4992,378263.0
2023-01-26 13:00:00,58.64,58.89,58.62,58.81,305658.0,56.4992,56.7401,56.4799,56.663,305658.0
2023-01-26 13:10:00,58.82,58.86,58.42,58.5,276196.0,56.6726,56.7112,56.2872,56.3643,276196.0
2023-01-26 13:20:00,58.5,58.52,58.16,58.2,305170.0,56.3643,56.3836,56.0367,56.0753,305170.0
2023-01-26 13:30:00,58.21,58.21,57.67,57.69,378040.0,56.0849,56.0849,55.5646,55.5839,378040.0
2023-01-26 13:40:00,57.69,57.86,57.59,57.78,310899.0,55.5839,55.7477,55.4875,55.6706,310899.0
2023-01-26 13:50:00,57.78,57.88,57.46,57.57,207494.0,55.6706,55.7669,55.3623,55.4683,207494.0
2023-01-26 14:00:00,57.57,57.64,57.45,57.48,273397.0,55.4683,55.5357,55.3526,55.3815,273397.0
2023-01-26 14:10:00,57.5,57.6,57.36,57.53,180803.0,55.4008,55.4972,55.2659,55.4297,180803.0
2023-01-26 14:20:00,57.53,57.62,57.48,57.52,216867.0,55.4297,55.5164,55.3815,55.4201,216867.0
2023-01-26 14:30:00,57.52,57.65,57.41,57.55,391899.0,55.4201,55.5453,55.3141,55.449,391899.0
2023-01-26 14:40:00,57.55,57.86,57.53,57.68,236229.0,55.449,55.7477,55.4297,55.5742,236229.0
2023-01-26 14:50:00,57.69,58.04,57.68,58.0,482250.0,55.5839,55.9211,55.5742,55.8826,482250.0
2023-01-26 15:00:00,57.99,58.02,57.84,57.88,151978.0,55.8729,55.9018,55.7284,55.7669,151978.0
2023-01-26 15:10:00,57.88,58.1,57.83,57.85,234215.0,55.7669,55.9789,55.7188,55.738,234215.0
2023-01-26 15:20:00,57.85,58.09,57.78,57.93,178026.0,55.738,55.9693,55.6706,55.8151,178026.0
2023-01-26 15:30:00,57.94,58.26,57.88,58.23,275130.0,55.8247,56.1331,55.7669,56.1042,275130.0
2023-01-26 15:40:00,58.22,58.52,58.18,58.48,336435.0,56.0945,56.3836,56.056,56.345,336435.0
2023-01-26 15:50:00,58.49,58.55,58.14,58.38,985664.0,56.3547,56.4125,56.0174,56.2487,985664.0
2023-01-27 09:30:00,58.81,59.23,58.57,58.75,391558.0,56.663,57.0677,56.4317,56.6052,391558.0
2023-01-27 09:40:00,58.74,58.88,58.21,58.41,302774.0,56.5955,56.7304,56.0849,56.2776,302774.0
2023-01-27 09:50:00,58.4,58.51,58.01,58.41,284038.0,56.268,56.3739,55.8922,56.2776,284038.0
2023-01-27 10:00:00,58.43,58.58,58.33,58.54,237230.0,56.2969,56.4414,56.2005,56.4028,237230.0
2023-01-27 10:10:00,58.56,59.03,58.55,59.0,144768.0,56.4221,56.875,56.4125,56.846,144768.0
2023-01-27 10:20:00,59.01,59.01,58.71,58.83,131424.0,56.8557,56.8557,56.5666,56.6823,131424.0
2023-01-27 10:30:00,58.84,59.09,58.79,59.06,86678.0,56.6919,56.9328,56.6437,56.9039,86678.0
2023-01-27 10:40:00,59.05,59.06,58.65,58.86,102072.0,56.8942,56.9039,56.5088,56.7112,102072.0
2023-01-27 10:50:00,58.88,59.16,58.82,59.1,171141.0,56.7304,57.0002,56.6726,56.9424,171141.0
2023-01-27 11:00:00,59.11,59.33,59.0,59.32,559762.0,56.952,57.164,56.846,57.1544,559762.0
2023-01-27 11:10:00,59.32,59.43,59.03,59.4,235680.0,57.1544,57.2604,56.875,57.2314,235680.0
2023-01-27 11:20:00,59.42,59.52,59.32,59.49,145416.0,57.2507,57.3471,57.1544,57.3182,145416.0
2023-01-27 11:30:00,59.5,59.68,59.5,59.61,142123.0,57.3278,57.5012,57.3278,57.4338,142123.0
2023-01-27 11:40:00,59.61,59.75,59.56,59.63,137292.0,57.4338,57.5687,57.3856,57.453,137292.0
2023-01-27 11:50:00,59.64,59.69,59.54,59.64,91170.0,57.4627,57.5109,57.3663,57.4627,91170.0
2023-01-27 12:00:00,59.64,59.67,59.41,59.65,112976.0,57.4627,57.4916,57.2411,57.4723,112976.0
2023-01-27 12:10:00,59.65,59.7,59.56,59.68,40757.0,57.4723,57.5205,57.3856,57.5012,40757.0
2023-01-27 12:20:00,59.67,59.83,59.63,59.81,84123.0,57.4916,57.6457,57.453,57.6265,84123.0
2023-01-27 12:30:00,59.82,59.93,59.68,59.87,85770.0,57.6361,57.7421,57.5012,57.6843,85770.0
2023-01-27 12:40:00,59.86,59.88,59.73,59.78,241666.0,57.6747,57.6939,57.5494,57.5976,241666.0
2023-01-27 12:50:00,59.78,59.89,59.76,59.83,67352.0,57.5976,57.7036,57.5783,57.6457,67352.0
2023-01-27 13:00:00,59.83,59.88,59.75,59.81,45031.0,57.6457,57.6939,57.5687,57.6265,45031.0
2023-01-27 13:10:00,59.8,59.84,59.65,59.66,50913.0,57.6168,57.6554,57.4723,57.482,50913.0
2023-01-27 13:20:00,59.66,59.72,59.58,59.72,49451.0,57.482,57.5398,57.4049,57.5398,49451.0
2023-01-27 13:30:00,59.72,59.78,59.68,59.75,64935.0,57.5398,57.5976,57.5012,57.5687,64935.0
2023-01-27 13:40:00,59.76,59.76,59.62,59.72,49473.0,57.5783,57.5783,57.4434,57.5398,49473.0
2023-01-27 13:50:00,59.73,59.73,59.46,59.5,224530.0,57.5494,57.5494,57.2893,57.3278,224530.0
2023-01-27 14:00:00,59.51,59.54,59.25,59.52,122662.0,57.3374,57.3663,57.0869,57.3471,122662.0
2023-01-27 14:10:00,59.51,59.58,59.49,59.54,42672.0,57.3374,57.4049,57.3182,57.3663,42672.0
2023-01-27 14:20:00,59.53,59.65,59.49,59.65,65675.0,57.3567,57.4723,57.3182,57.4723,65675.0
2023-01-27 14:30:00,59.65,59.65,59.39,59.41,100724.0,57.4723,57.4723,57.2218,57.2411,100724.0
2023-01-27 14:40:00,59.41,59.5,59.36,59.5,63557.0,57.2411,57.3278,57.1929,57.3278,63557.0
2023-01-27 14:50:00,59.5,59.62,59.48,59.61,90547.0,57.3278,57.4434,57.3085,57.4338,90547.0
2023-01-27 15:00:00,59.61,59.71,59.6,59.63,146960.0,57.4338,57.5301,57.4241,57.453,146960.0
2023-01-27 15:10:00,59.64,59.72,59.6,59.71,153049.0,57.4627,57.5398,57.4241,57.5301,153049.0
2023-01-27 15:20:00,59.72,59.91,59.67,59.89,186706.0,57.5398,57.7228,57.4916,57.7036,186706.0
2023-01-27 15:30:00,59.9,59.96,59.73,59.73,393841.0,57.7132,57.771,57.5494,57.5494,393841.0
2023-01-27 15:40:00,59.73,59.74,59.26,59.26,195807.0,57.5494,57.559,57.0966,57.0966,195807.0
2023-01-27 15:50:00,59.26,59.26,58.88,58.92,703138.0,57.0966,57.0966,56.7304,56.769,703138.0
2023-01-30 09:30:00,57.86,57.86,57.22,57.6,504600.0,55.7477,55.7477,55.131,55.4972,504600.0
2023-01-30 09:40:00,57.59,58.0,57.51,57.68,204974.0,55.4875,55.8826,55.4104,55.5742,204974.0
2023-01-30 09:50:00,57.7,57.75,57.38,57.45,166899.0,55.5935,55.6417,55.2852,55.3526,166899.0
2023-01-30 10:00:00,57.44,57.75,57.36,57.49,153018.0,55.343,55.6417,55.2659,55.3912,153018.0
2023-01-30 10:10:00,57.5,57.85,57.45,57.77,92720.0,55.4008,55.738,55.3526,55.661,92720.0
2023-01-30 10:20:00,57.77,57.77,57.47,57.6,94205.0,55.661,55.661,55.3719,55.4972,94205.0
2023-01-30 10:30:00,57.59,57.72,57.53,57.63,136128.0,55.4875,55.6128,55.4297,55.5261,136128.0
2023-01-30 10:40:00,57.62,57.85,57.61,57.85,91038.0,55.5164,55.738,55.5068,55.738,91038.0
2023-01-30 10:50:00,57.84,57.97,57.77,57.85,163900.0,55.7284,55.8537,55.661,55.738,163900.0
2023-01-30 11:00:00,57.84,57.87,57.53,57.57,105172.0,55.7284,55.7573,55.4297,55.4683,105172.0
2023-01-30 11:10:00,57.57,57.61,57.41,57.42,100869.0,55.4683,55.5068,55.3141,55.3237,100869.0
2023-01-30 11:20:00,57.42,57.5,57.25,57.43,96113.0,55.3237,55.4008,55.1599,55.3334,96113.0
2023-01-30 11:30:00,57.42,57.61,57.42,57.61,76119.0,55.3237,55.5068,55.3237,55.5068,76119.0
2023-01-30 11:40:00,57.6,57.66,57.51,57.63,57789.0,55.4972,55.555,55.4104,55.5261,57789.0
2023-01-30 11:50:00,57.62,57.65,57.42,57.6,134558.0,55.5164,55.5453,55.3237,55.4972,134558.0
2023-01-30 12:00:00,57.6,57.72,57.57,57.68,44318.0,55.4972,55.6128,55.4683,55.5742,44318.0
2023-01-30 12:10:00,57.67,57.81,57.62,57.7,61694.0,55.5646,55.6995,55.5164,55.5935,61694.0
2023-01-30 12:20:00,57.7,57.85,57.69,57.85,52590.0,55.5935,55.738,55.5839,55.738,52590.0
2023-01-30 12:30:00,57.85,57.86,57.68,57.76,91380.0,55.738,55.7477,55.5742,55.6513,91380.0
2023-01-30 12:40:00,57.77,57.84,57.73,57.83,44909.0,55.661,55.7284,55.6224,55.7188,44909.0
2023-01-30 12:50:00,57.82,57.84,57.69,57.82,45127.0,55.7091,55.7284,55.5839,55.7091,45127.0
2023-01-30 13:00:00,57.8,57.86,57.79,57.8,69342.0,55.6899,55.7477,55.6802,55.6899,69342.0
2023-01-30 13:10:00,57.8,57.92,57.76,57.83,93014.0,55.6899,55.8055,55.6513,55.7188,93014.0
2023-01-30 13:20:00,57.82,57.93,57.77,57.81,78617.0,55.7091,55.8151,55.661,55.6995,78617.0
2023-01-30 13:30:00,57.81,57.85,57.75,57.75,45881.0,55.6995,55.738,55.6417,55.6417,45881.0
2023-01-30 13:40:00,57.75,57.87,57.72,57.86,107124.0,55.6417,55.7573,55.6128,55.7477,107124.0
2023-01-30 13:50:00,57.87,57.91,57.83,57.89,52874.0,55.7573,55.7958,55.7188,55.7766,52874.0
2023-01-30 14:00:00,57.89,57.9,57.79,57.81,51965.0,55.7766,55.7862,55.6802,55.6995,51965.0
2023-01-30 14:10:00,57.81,57.9,57.77,57.79,79734.0,55.6995,55.7862,55.661,55.6802,79734.0
2023-01-30 14:20:00,57.8,57.92,57.67,57.68,203943.0,55.6899,55.8055,55.5646,55.5742,203943.0
2023-01-30 14:30:00,57.67,57.81,57.64,57.75,102927.0,55.5646,55.6995,55.5357,55.6417,102927.0
2023-01-30 14:40:00,57.75,57.85,57.69,57.84,82352.0,55.6417,55.738,55.5839,55.7284,82352.0
2023-01-30 14:50:00,57.85,57.98,57.84,57.87,117507.0,55.738,55.8633,55.7284,55.7573,117507.0
2023-01-30 15:00:00,57.86,57.95,57.84,57.88,88708.0,55.7477,55.8344,55.7284,55.7669,88708.0
2023-01-30 15:10:00,57.89,58.0,57.84,57.93,121482.0,55.7766,55.8826,55.7284,55.8151,121482.0
2023-01-30 15:20:00,57.92,57.94,57.81,57.84,138715.0,55.8055,55.8247,55.6995,55.7284,138715.0
2023-01-30 15:30:00,57.84,57.95,57.76,57.95,128536.0,55.7284,55.8344,55.6513,55.8344,128536.0
2023-01-30 15:40:00,57.95,57.97,57.83,57.86,212557.0,55.8344,55.8537,55.7188,55.7477,212557.0
2023-01-30 15:50:00,57.86,57.98,57.8,57.88,597811.0,55.7477,55.8633,55.6899,55.7669,597811.0
2023-01-31 09:30:00,58.0,58.2,57.48,57.68,190021.0,55.8826,56.0753,55.3815,55.5742,190021.0
2023-01-31 09:40:00,57.68,57.83,57.47,57.79,79153.0,55.5742,55.7188,55.3719,55.6802,79153.0
2023-01-31 09:50:00,57.78,57.83,57.55,57.66,66422.0,55.6706,55.7188,55.449,55.555,66422.0
2023-01-31 10:00:00,57.66,57.74,57.5,57.72,42090.0,55.555,55.632,55.4008,55.6128,42090.0
2023-01-31 10:10:00,57.74,57.83,57.67,57.79,49932.0,55.632,55.7188,55.5646,55.6802,49932.0
2023-01-31 10:20:00,57.8,57.96,57.75,57.95,56649.0,55.6899,55.844,55.6417,55.8344,56649.0
2023-01-31 10:30:00,57.96,57.99,57.82,57.93,50570.0,55.844,55.8729,55.7091,55.8151,50570.0
2023-01-31 10:40:00,57.93,58.15,57.92,58.15,56515.0,55.8151,56.0271,55.8055,56.0271,56515.0
2023-01-31 10:50:00,58.14,58.16,57.94,57.98,115655.0,56.0174,56.0367,55.8247,55.8633,115655.0
2023-01-31 11:00:00,57.98,58.17,57.98,58.16,79848.0,55.8633,56.0464,55.8633,56.0367,79848.0
2023-01-31 11:10:00,58.17,58.26,58.12,58.22,37217.0,56.0464,56.1331,55.9982,56.0945,37217.0
2023-01-31 11:20:00,58.22,58.35,58.18,58.33,77567.0,56.0945,56.2198,56.056,56.2005,77567.0
2023-01-31 11:30:00,58.33,58.38,58.24,58.35,70583.0,56.2005,56.2487,56.1138,56.2198,70583.0
2023-01-31 11:40:00,58.38,58.38,58.03,58.05,58362.0,56.2487,56.2487,55.9115,55.9307,58362.0
2023-01-31 11:50:00,58.05,58.12,58.0,58.08,57439.0,55.9307,55.9982,55.8826,55.9596,57439.0
2023-01-31 12:00:00,58.08,58.16,58.0,58.15,87582.0,55.9596,56.0367,55.8826,56.0271,87582.0
2023-01-31 12:10:00,58.15,58.38,58.13,58.34,44037.0,56.0271,56.2487,56.0078,56.2101,44037.0
2023-01-31 12:20:00,58.34,58.42,58.32,58.41,33810.0,56.2101,56.2872,56.1909,56.2776,33810.0
2023-01-31 12:30:00,58.41,58.45,58.3,58.35,39297.0,56.2776,56.3161,56.1716,56.2198,39297.0
2023-01-31 12:40:00,58.35,58.47,58.33,58.45,20075.0,56.2198,56.3354,56.2005,56.3161,20075.0
2023-01-31 12:50:00,58.46,58.54,58.45,58.51,43299.0,56.3258,56.4028,56.3161,56.3739,43299.0
2023-01-31 13:00:00,58.51,58.57,58.44,58.48,34960.0,56.3739,56.4317,56.3065,56.345,34960.0
2023-01-31 13:10:00,58.49,58.59,58.48,58.55,40209.0,56.3547,56.451,56.345,56.4125,40209.0
2023-01-31 13:20:00,58.56,58.6,58.52,58.58,55396.0,56.4221,56.4607,56.3836,56.4414,55396.0
2023-01-31 13:30:00,58.58,58.62,58.53,58.55,62449.0,56.4414,56.4799,56.3932,56.4125,62449.0
2023-01-31 13:40:00,58.56,58.78,58.56,58.77,115218.0,56.4221,56.6341,56.4221,56.6244,115218.0
2023-01-31 13:50:00,58.77,58.83,58.69,58.76,59683.0,56.6244,56.6823,56.5474,56.6148,59683.0
2023-01-31 14:00:00,58.76,58.82,58.73,58.78,37448.0,56.6148,56.6726,56.5859,56.6341,37448.0
2023-01-31 14:10:00,58.79,58.85,58.77,58.83,29483.0,56.6437,56.7015,56.6244,56.6823,29483.0
2023-01-31 14:20:00,58.84,58.94,58.83,58.93,37803.0,56.6919,56.7882,56.6823,56.7786,37803.0
2023-01-31 14:30:00,58.94,58.95,58.86,58.88,49079.0,56.7882,56.7979,56.7112,56.7304,49079.0
2023-01-31 14:40:00,58.87,58.94,58.83,58.85,43635.0,56.7208,56.7882,56.6823,56.7015,43635.0
2023-01-31 14:50:00,58.85,58.89,58.77,58.82,35174.0,56.7015,56.7401,56.6244,56.6726,35174.0
2023-01-31 15:00:00,58.82,58.84,58.74,58.76,31520.0,56.6726,56.6919,56.5955,56.6148,31520.0
2023-01-31 15:10:00,58.77,58.77,58.67,58.73,58315.0,56.6244,56.6244,56.5281,56.5859,58315.0
2023-01-31 15:20:00,58.73,58.78,58.7,58.71,61426.0,56.5859,56.6341,56.557,56.5666,61426.0
2023-01-31 15:30:00,58.71,58.82,58.71,58.76,82004.0,56.5666,56.6726,56.5666,56.6148,82004.0
2023-01-31 15:40:00,58.77,58.95,58.75,58.9,107053.0,56.6244,56.7979,56.6052,56.7497,107053.0
2023-01-31 15:50:00,58.9,59.02,58.86,59.0,331545.0,56.7497,56.8653,56.7112,56.846,331545.0
2023-02-01 09:30:00,59.77,60.34,59.17,59.38,409564.0,57.5879,58.1371,57.0098,57.2122,409564.0
2023-02-01 09:40:00,59.35,59.7,59.17,59.65,120407.0,57.1833,57.5205,57.0098,57.4723,120407.0
2023-02-01 09:50:00,59.67,59.76,59.34,59.36,112568.0,57.4916,57.5783,57.1736,57.1929,112568.0
2023-02-01 10:00:00,59.36,59.36,58.9,58.91,92395.0,57.1929,57.1929,56.7497,56.7593,92395.0
2023-02-01 10:10:00,58.89,59.03,58.84,59.01,70426.0,56.7401,56.875,56.6919,56.8557,70426.0
2023-02-01 10:20:00,59.0,59.01,58.48,58.69,118808.0,56.846,56.8557,56.345,56.5474,118808.0
2023-02-01 10:30:00,58.69,58.74,58.32,58.33,131150.0,56.5474,56.5955,56.1909,56.2005,131150.0
2023-02-01 10:40:00,58.33,58.36,58.03,58.25,166117.0,56.2005,56.2294,55.9115,56.1234,166117.0
2023-02-01 10:50:00,58.26,58.4,58.17,58.18,87472.0,56.1331,56.268,56.0464,56.056,87472.0
2023-02-01 11:00:00,58.19,58.32,58.05,58.06,55183.0,56.0656,56.1909,55.9307,55.9404,55183.0
2023-02-01 11:10:00,58.06,58.09,57.81,57.97,121300.0,55.9404,55.9693,55.6995,55.8537,121300.0
2023-02-01 11:20:00,57.98,58.01,57.84,57.85,78182.0,55.8633,55.8922,55.7284,55.738,78182.0
2023-02-01 11:30:00,57.84,58.08,57.79,58.02,74607.0,55.7284,55.9596,55.6802,55.9018,74607.0
2023-02-01 11:40:00,58.01,58.12,57.94,57.95,54294.0,55.8922,55.9982,55.8247,55.8344,54294.0
2023-02-01 11:50:00,57.96,57.97,57.85,57.86,43787.0,55.844,55.8537,55.738,55.7477,43787.0
2023-02-01 12:00:00,57.87,57.92,57.72,57.75,64147.0,55.7573,55.8055,55.6128,55.6417,64147.0
2023-02-01 12:10:00,57.74,57.74,57.53,57.7,78151.0,55.632,55.632,55.4297,55.5935,78151.0
2023-02-01 12:20:00,57.7,57.7,57.56,57.59,52385.0,55.5935,55.5935,55.4586,55.4875,52385.0
2023-02-01 12:30:00,57.59,57.65,57.49,57.55,48946.0,55.4875,55.5453,55.3912,55.449,48946.0
2023-02-01 12:40:00,57.54,57.77,57.51,57.76,78429.0,55.4394,55.661,55.4104,55.6513,78429.0
2023-02-01 12:50:00,57.77,57.89,57.7,57.88,42024.0,55.661,55.7766,55.5935,55.7669,42024.0
2023-02-01 13:00:00,57.88,58.09,57.85,58.02,84316.0,55.7669,55.9693,55.738,55.9018,84316.0
2023-02-01 13:10:00,58.02,58.12,57.97,57.99,115349.0,55.9018,55.9982,55.8537,55.8729,115349.0
2023-02-01 13:20:00,57.99,58.15,57.9,58.09,121670.0,55.8729,56.0271,55.7862,55.9693,121670.0
2023-02-01 13:30:00,58.09,58.09,57.96,58.01,38473.0,55.9693,55.9693,55.844,55.8922,38473.0
2023-02-01 13:40:00,58.02,58.05,57.95,57.95,38727.0,55.9018,55.9307,55.8344,55.8344,38727.0
2023-02-01 13:50:00,57.96,58.02,57.85,57.93,80089.0,55.844,55.9018,55.738,55.8151,80089.0
2023-02-01 14:00:00,57.93,58.16,57.83,58.04,138620.0,55.8151,56.0367,55.7188,55.9211,138620.0
2023-02-01 14:10:00,58.04,58.15,57.95,58.0,62092.0,55.9211,56.0271,55.8344,55.8826,62092.0
2023-02-01 14:20:00,58.0,58.07,57.99,58.06,97608.0,55.8826,55.95,55.8729,55.9404,97608.0
2023-02-01 14:30:00,58.07,58.4,57.92,58.34,168440.0,55.95,56.268,55.8055,56.2101,168440.0
2023-02-01 14:40:00,58.32,58.49,58.31,58.34,319240.0,56.1909,56.3547,56.1812,56.2101,319240.0
2023-02-01 14:50:00,58.33,58.69,58.33,58.53,291800.0,56.2005,56.5474,56.2005,56.3932,291800.0
2023-02-01 15:00:00,58.54,58.64,58.46,58.64,169062.0,56.4028,56.4992,56.3258,56.4992,169062.0
2023-02-01 15:10:00,58.64,58.66,58.5,58.64,142962.0,56.4992,56.5185,56.3643,56.4992,142962.0
2023-02-01 15:20:00,58.64,58.73,58.52,58.73,117355.0,56.4992,56.5859,56.3836,56.5859,117355.0
2023-02-01 15:30:00,58.73,59.05,58.7,59.02,228583.0,56.5859,56.8942,56.557,56.8653,228583.0
2023-02-01 15:40:00,59.01,59.06,58.89,58.94,235185.0,56.8557,56.9039,56.7401,56.7882,235185.0
2023-02-01 15:50:00,58.94,58.94,58.75,58.93,579146.0,56.7882,56.7882,56.6052,56.7786,579146.0
2023-02-02 09:30:00,59.0,59.22,57.72,57.82,224133.0,56.846,57.058,55.6128,55.7091,224133.0
2023-02-02 09:40:00,57.83,57.92,57.43,57.85,193833.0,55.7188,55.8055,55.3334,55.738,193833.0
2023-02-02 09:50:00,57.85,57.94,57.5,57.53,164245.0,55.738,55.8247,55.4008,55.4297,164245.0
2023-02-02 10:00:00,57.5,57.57,57.12,57.19,307660.0,55.4008,55.4683,55.0347,55.1021,307660.0
2023-02-02 10:10:00,57.17,57.55,57.14,57.31,156682.0,55.0829,55.449,55.054,55.2177,156682.0
2023-02-02 10:20:00,57.29,57.31,57.02,57.15,139768.0,55.1985,55.2177,54.9383,55.0636,139768.0
2023-02-02 10:30:00,57.16,57.48,57.13,57.41,156093.0,55.0732,55.3815,55.0443,55.3141,156093.0
2023-02-02 10:40:00,57.39,57.44,57.23,57.36,128366.0,55.2948,55.343,55.1407,55.2659,128366.0
2023-02-02 10:50:00,57.37,57.6,57.31,57.54,117299.0,55.2756,55.4972,55.2177,55.4394,117299.0
2023-02-02 11:00:00,57.55,57.83,57.53,57.72,102931.0,55.449,55.7188,55.4297,55.6128,102931.0
2023-02-02 11:10:00,57.72,57.8,57.61,57.73,104040.0,55.6128,55.6899,55.5068,55.6224,104040.0
2023-02-02 11:20:00,57.73,57.91,57.63,57.83,103583.0,55.6224,55.7958,55.5261,55.7188,103583.0
2023-02-02 11:30:00,57.81,57.81,57.48,57.54,78961.0,55.6995,55.6995,55.3815,55.4394,78961.0
2023-02-02 11:40:00,57.54,57.63,57.38,57.43,102341.0,55.4394,55.5261,55.2852,55.3334,102341.0
2023-02-02 11:50:00,57.43,57.43,57.2,57.22,79671.0,55.3334,55.3334,55.1118,55.131,79671.0
2023-02-02 12:00:00,57.22,57.63,57.22,57.49,61878.0,55.131,55.5261,55.131,55.3912,61878.0
2023-02-02 12:10:00,57.49,57.6,57.49,57.58,99598.0,55.3912,55.4972,55.3912,55.4779,99598.0
2023-02-02 12:20:00,57.59,57.59,57.45,57.48,61104.0,55.4875,55.4875,55.3526,55.3815,61104.0
2023-02-02 12:30:00,57.46,57.58,57.42,57.58,76455.0,55.3623,55.4779,55.3237,55.4779,76455.0
2023-02-02 12:40:00,57.58,57.59,57.4,57.48,90781.0,55.4779,55.4875,55.3045,55.3815,90781.0
2023-02-02 12:50:00,57.49,57.54,57.45,57.53,47566.0,55.3912,55.4394,55.3526,55.4297,47566.0
2023-02-02 13:00:00,57.53,57.63,57.49,57.5,48912.0,55.4297,55.5261,55.3912,55.4008,48912.0
2023-02-02 13:10:00,57.49,57.58,57.48,57.57,40167.0,55.3912,55.4779,55.3815,55.4683,40167.0
2023-02-02 13:20:00,57.57,57.73,57.5,57.59,48145.0,55.4683,55.6224,55.4008,55.4875,48145.0
2023-02-02 13:30:00,57.59,57.73,57.55,57.69,46348.0,55.4875,55.6224,55.449,55.5839,46348.0
2023-02-02 13:40:00,57.71,57.8,57.67,57.78,47958.0,55.6031,55.6899,55.5646,55.6706,47958.0
2023-02-02 13:50:00,57.78,57.87,57.71,57.86,68147.0,55.6706,55.7573,55.6031,55.7477,68147.0
2023-02-02 14:00:00,57.86,57.9,57.79,57.81,59570.0,55.7477,55.7862,55.6802,55.6995,59570.0
2023-02-02 14:10:00,57.81,57.86,57.73,57.86,58493.0,55.6995,55.7477,55.6224,55.7477,58493.0
2023-02-02 14:20:00,57.86,57.87,57.55,57.56,47449.0,55.7477,55.7573,55.449,55.4586,47449.0
2023-02-02 14:30:00,57.54,57.63,57.45,57.45,64483.0,55.4394,55.5261,55.3526,55.3526,64483.0
2023-02-02 14:40:00,57.46,57.54,57.44,57.5,56837.0,55.3623,55.4394,55.343,55.4008,56837.0
2023-02-02 14:50:00,57.5,57.52,57.44,57.45,85056.0,55.4008,55.4201,55.343,55.3526,85056.0
2023-02-02 15:00:00,57.45,57.46,57.22,57.27,90432.0,55.3526,55.3623,55.131,55.1792,90432.0
2023-02-02 15:10:00,57.28,57.35,57.21,57.21,74048.0,55.1888,55.2563,55.1214,55.1214,74048.0
2023-02-02 15:20:00,57.21,57.28,57.1,57.18,137223.0,55.1214,55.1888,55.0154,55.0925,137223.0
2023-02-02 15:30:00,57.18,57.4,57.18,57.39,126682.0,55.0925,55.3045,55.0925,55.2948,126682.0
2023-02-02 15:40:00,57.39,57.52,57.27,57.39,250524.0,55.2948,55.4201,55.1792,55.2948,250524.0
2023-02-02 15:50:00,57.38,57.54,57.36,57.39,568554.0,55.2852,55.4394,55.2659,55.2948,568554.0
2023-02-03 09:30:00,57.25,57.79,56.91,57.48,270538.0,55.1599,55.6802,54.8324,55.3815,270538.0
2023-02-03 09:40:00,57.48,58.11,57.26,58.08,113965.0,55.3815,55.9885,55.1696,55.9596,113965.0
2023-02-03 09:50:00,58.05,58.13,57.63,57.74,76658.0,55.9307,56.0078,55.5261,55.632,76658.0
2023-02-03 10:00:00,57.73,57.81,57.49,57.63,97991.0,55.6224,55.6995,55.3912,55.5261,97991.0
2023-02-03 10:10:00,57.62,58.03,57.61,57.91,62459.0,55.5164,55.9115,55.5068,55.7958,62459.0
2023-02-03 10:20:00,57.93,58.14,57.92,58.08,48595.0,55.8151,56.0174,55.8055,55.9596,48595.0
2023-02-03 10:30:00,58.1,58.32,58.02,58.3,52263.0,55.9789,56.1909,55.9018,56.1716,52263.0
2023-02-03 10:40:00,58.31,58.31,58.16,58.26,43997.0,56.1812,56.1812,56.0367,56.1331,43997.0
2023-02-03 10:50:00,58.26,58.4,58.21,58.3,89148.0,56.1331,56.268,56.0849,56.1716,89148.0
2023-02-03 11:00:00,58.3,58.39,58.24,58.34,67317.0,56.1716,56.2583,56.1138,56.2101,67317.0
2023-02-03 11:10:00,58.34,58.47,58.3,58.33,69191.0,56.2101,56.3354,56.1716,56.2005,69191.0
2023-02-03 11:20:00,58.33,58.33,58.17,58.22,47469.0,56.2005,56.2005,56.0464,56.0945,47469.0
2023-02-03 11:30:00,58.22,58.33,57.98,57.99,102784.0,56.0945,56.2005,55.8633,55.8729,102784.0
2023-02-03 11:40:00,58.0,58.1,57.98,58.02,46538.0,55.8826,55.9789,55.8633,55.9018,46538.0
2023-02-03 11:50:00,58.01,58.15,57.94,57.96,35289.0,55.8922,56.0271,55.8247,55.844,35289.0
2023-02-03 12:00:00,57.95,58.17,57.94,58.12,71757.0,55.8344,56.0464,55.8247,55.9982,71757.0
2023-02-03 12:10:00,58.12,58.13,57.97,58.11,67238.0,55.9982,56.0078,55.8537,55.9885,67238.0
2023-02-03 12:20:00,58.13,58.31,58.12,58.22,18583.0,56.0078,56.1812,55.9982,56.0945,18583.0
2023-02-03 12:30:00,58.21,58.23,58.14,58.21,21269.0,56.0849,56.1042,56.0174,56.0849,21269.0
2023-02-03 12:40:00,58.21,58.36,58.14,58.26,24657.0,56.0849,56.2294,56.0174,56.1331,24657.0
2023-02-03 12:50:00,58.26,58.33,58.13,58.14,31578.0,56.1331,56.2005,56.0078,56.0174,31578.0
2023-02-03 13:00:00,58.15,58.22,58.12,58.14,41825.0,56.0271,56.0945,55.9982,56.0174,41825.0
2023-02-03 13:10:00,58.14,58.17,58.02,58.16,62309.0,56.0174,56.0464,55.9018,56.0367,62309.0
2023-02-03 13:20:00,58.16,58.24,58.12,58.19,29416.0,56.0367,56.1138,55.9982,56.0656,29416.0
2023-02-03 13:30:00,58.19,58.27,58.13,58.21,34406.0,56.0656,56.1427,56.0078,56.0849,34406.0
2023-02-03 13:40:00,58.21,58.22,58.1,58.18,47199.0,56.0849,56.0945,55.9789,56.056,47199.0
2023-02-03 13:50:00,58.18,58.34,58.17,58.29,31988.0,56.056,56.2101,56.0464,56.162,31988.0
2023-02-03 14:00:00,58.29,58.33,58.19,58.2,32093.0,56.162,56.2005,56.0656,56.0753,32093.0
2023-02-03 14:10:00,58.2,58.25,58.15,58.18,21766.0,56.0753,56.1234,56.0271,56.056,21766.0
2023-02-03 14:20:00,58.18,58.2,58.03,58.13,46064.0,56.056,56.0753,55.9115,56.0078,46064.0
2023-02-03 14:30:00,58.12,58.3,58.07,58.3,44633.0,55.9982,56.1716,55.95,56.1716,44633.0
2023-02-03 14:40:00,58.29,58.32,58.16,58.2,30988.0,56.162,56.1909,56.0367,56.0753,30988.0
2023-02-03 14:50:00,58.2,58.22,58.13,58.19,27150.0,56.0753,56.0945,56.0078,56.0656,27150.0
2023-02-03 15:00:00,58.18,58.25,58.11,58.11,71966.0,56.056,56.1234,55.9885,55.9885,71966.0
2023-02-03 15:10:00,58.12,58.2,58.08,58.14,38517.0,55.9982,56.0753,55.9596,56.0174,38517.0
2023-02-03 15:20:00,58.15,58.21,58.09,58.16,46853.0,56.0271,56.0849,55.9693,56.0367,46853.0
2023-02-03 15:30:00,58.15,58.2,58.1,58.16,118480.0,56.0271,56.0753,55.9789,56.0367,118480.0
2023-02-03 15:40:00,58.15,58.19,58.07,58.08,116428.0,56.0271,56.0656,55.95,55.9596,116428.0
2023-02-03 15:50:00,58.07,58.18,57.94,58.08,395943.0,55.95,56.056,55.8247,55.9596,395943.0
2023-02-06 09:30:00,57.24,57.24,56.69,57.11,315877.0,55.1503,55.1503,54.6204,55.025,315877.0
2023-02-06 09:40:00,57.11,57.19,56.83,57.05,112428.0,55.025,55.1021,54.7553,54.9672,112428.0
2023-02-06 09:50:00,57.07,57.11,56.75,57.05,118100.0,54.9865,55.025,54.6782,54.9672,118100.0
2023-02-06 10:00:00,57.04,57.36,57.04,57.31,95095.0,54.9576,55.2659,54.9576,55.2177,95095.0
2023-02-06 10:10:00,57.32,57.55,57.26,57.29,53710.0,55.2274,55.449,55.1696,55.1985,53710.0
2023-02-06 10:20:00,57.29,57.34,57.15,57.23,47111.0,55.1985,55.2467,55.0636,55.1407,47111.0
2023-02-06 10:30:00,57.23,57.36,57.18,57.22,66396.0,55.1407,55.2659,55.0925,55.131,66396.0
2023-02-06 10:40:00,57.22,57.27,57.03,57.27,53102.0,55.131,55.1792,54.948,55.1792,53102.0
2023-02-06 10:50:00,57.28,57.65,57.27,57.63,28999.0,55.1888,55.5453,55.1792,55.5261,28999.0
2023-02-06 11:00:00,57.61,57.74,57.51,57.65,45583.0,55.5068,55.632,55.4104,55.5453,45583.0
2023-02-06 11:10:00,57.66,57.74,57.59,57.71,46811.0,55.555,55.632,55.4875,55.6031,46811.0
2023-02-06 11:20:00,57.71,57.9,57.71,57.89,37204.0,55.6031,55.7862,55.6031,55.7766,37204.0
2023-02-06 11:30:00,57.9,57.9,57.68,57.7,34298.0,55.7862,55.7862,55.5742,55.5935,34298.0
2023-02-06 11:40:00,57.69,57.8,57.67,57.76,21166.0,55.5839,55.6899,55.5646,55.6513,21166.0
2023-02-06 11:50:00,57.77,57.8,57.68,57.77,49954.0,55.661,55.6899,55.5742,55.661,49954.0
2023-02-06 12:00:00,57.77,57.92,57.76,57.88,55026.0,55.661,55.8055,55.6513,55.7669,55026.0
2023-02-06 12:10:00,57.88,57.9,57.76,57.84,24564.0,55.7669,55.7862,55.6513,55.7284,24564.0
2023-02-06 12:20:00,57.85,57.94,57.8,57.91,44895.0,55.738,55.8247,55.6899,55.7958,44895.0
2023-02-06 12:30:00,57.9,58.0,57.87,58.0,37602.0,55.7862,55.8826,55.7573,55.8826,37602.0
2023-02-06 12:40:00,58.0,58.05,57.78,57.85,50485.0,55.8826,55.9307,55.6706,55.738,50485.0
2023-02-06 12:50:00,57.85,57.88,57.79,57.82,23465.0,55.738,55.7669,55.6802,55.7091,23465.0
2023-02-06 13:00:00,57.82,57.84,57.72,57.8,26438.0,55.7091,55.7284,55.6128,55.6899,26438.0
2023-02-06 13:10:00,57.79,57.82,57.72,57.79,16491.0,55.6802,55.7091,55.6128,55.6802,16491.0
2023-02-06 13:20:00,57.8,57.85,57.77,57.77,17623.0,55.6899,55.738,55.661,55.661,17623.0
2023-02-06 13:30:00,57.77,57.84,57.74,57.77,24846.0,55.661,55.7284,55.632,55.661,24846.0
2023-02-06 13:40:00,57.78,57.8,57.73,57.78,33262.0,55.6706,55.6899,55.6224,55.6706,33262.0
2023-02-06 13:50:00,57.78,57.92,57.75,57.89,27427.0,55.6706,55.8055,55.6417,55.7766,27427.0
2023-02-06 14:00:00,57.9,57.92,57.85,57.87,20751.0,55.7862,55.8055,55.738,55.7573,20751.0
2023-02-06 14:10:00,57.87,57.98,57.86,57.98,22525.0,55.7573,55.8633,55.7477,55.8633,22525.0
2023-02-06 14:20:00,57.97,58.01,57.93,57.94,27932.0,55.8537,55.8922,55.8151,55.8247,27932.0
2023-02-06 14:30:00,57.95,57.96,57.82,57.84,38412.0,55.8344,55.844,55.7091,55.7284,38412.0
2023-02-06 14:40:00,57.84,57.89,57.75,57.89,32070.0,55.7284,55.7766,55.6417,55.7766,32070.0
2023-02-06 14:50:00,57.9,57.96,57.89,57.91,49491.0,55.7862,55.844,55.7766,55.7958,49491.0
2023-02-06 15:00:00,57.91,58.0,57.86,57.96,66211.0,55.7958,55.8826,55.7477,55.844,66211.0
2023-02-06 15:10:00,57.96,58.02,57.82,57.87,70757.0,55.844,55.9018,55.7091,55.7573,70757.0
2023-02-06 15:20:00,57.87,57.88,57.76,57.83,77764.0,55.7573,55.7669,55.6513,55.7188,77764.0
2023-02-06 15:30:00,57.83,57.9,57.78,57.9,93898.0,55.7188,55.7862,55.6706,55.7862,93898.0
2023-02-06 15:40:00,57.9,57.95,57.85,57.91,99181.0,55.7862,55.8344,55.738,55.7958,99181.0
2023-02-06 15:50:00,57.91,57.98,57.76,57.87,293686.0,55.7958,55.8633,55.6513,55.7573,293686.0
2023-02-07 09:30:00,57.87,58.37,57.42,57.52,116391.0,55.7573,56.239,55.3237,55.4201,116391.0
2023-02-07 09:40:00,57.52,57.65,57.14,57.28,72889.0,55.4201,55.5453,55.054,55.1888,72889.0
2023-02-07 09:50:00,57.26,57.41,57.13,57.32,70658.0,55.1696,55.3141,55.0443,55.2274,70658.0
2023-02-07 10:00:00,57.32,57.39,57.03,57.03,48954.0,55.2274,55.2948,54.948,54.948,48954.0
2023-02-07 10:10:00,57.03,57.21,56.83,57.21,108054.0,54.948,55.1214,54.7553,55.1214,108054.0
2023-02-07 10:20:00,57.21,57.27,57.1,57.19,23417.0,55.1214,55.1792,55.0154,55.1021,23417.0
2023-02-07 10:30:00,57.18,57.54,57.15,57.52,45971.0,55.0925,55.4394,55.0636,55.4201,45971.0
2023-02-07 10:40:00,57.52,57.65,57.44,57.55,34464.0,55.4201,55.5453,55.343,55.449,34464.0
2023-02-07 10:50:00,57.54,57.62,57.46,57.49,40510.0,55.4394,55.5164,55.3623,55.3912,40510.0
2023-02-07 11:00:00,57.5,57.53,57.32,57.39,49289.0,55.4008,55.4297,55.2274,55.2948,49289.0
2023-02-07 11:10:00,57.35,57.43,57.35,57.38,18985.0,55.2563,55.3334,55.2563,55.2852,18985.0
2023-02-07 11:20:00,57.37,57.43,57.29,57.4,32918.0,55.2756,55.3334,55.1985,55.3045,32918.0
2023-02-07 11:30:00,57.41,57.5,57.4,57.46,23484.0,55.3141,55.4008,55.3045,55.3623,23484.0
2023-02-07 11:40:00,57.43,57.5,57.39,57.46,32356.0,55.3334,55.4008,55.2948,55.3623,32356.0
2023-02-07 11:50:00,57.46,57.49,57.4,57.47,21772.0,55.3623,55.3912,55.3045,55.3719,21772.0
2023-02-07 12:00:00,57.48,57.62,57.48,57.61,20278.0,55.3815,55.5164,55.3815,55.5068,20278.0
2023-02-07 12:10:00,57.6,57.65,57.55,57.58,21838.0,55.4972,55.5453,55.449,55.4779,21838.0
2023-02-07 12:20:00,57.58,57.61,57.5,57.53,15792.0,55.4779,55.5068,55.4008,55.4297,15792.0
2023-02-07 12:30:00,57.52,57.53,57.47,57.47,15309.0,55.4201,55.4297,55.3719,55.3719,15309.0
2023-02-07 12:40:00,57.47,57.81,57.45,57.78,55239.0,55.3719,55.6995,55.3526,55.6706,55239.0
2023-02-07 12:50:00,57.81,57.93,57.73,57.82,61497.0,55.6995,55.8151,55.6224,55.7091,61497.0
2023-02-07 13:00:00,57.81,57.88,57.66,57.66,109312.0,55.6995,55.7669,55.555,55.555,109312.0
2023-02-07 13:10:00,57.66,57.78,57.47,57.58,42516.0,55.555,55.6706,55.3719,55.4779,42516.0
2023-02-07 13:20:00,57.56,57.59,57.25,57.27,78377.0,55.4586,55.4875,55.1599,55.1792,78377.0
2023-02-07 13:30:00,57.25,57.25,56.97,57.15,130608.0,55.1599,55.1599,54.8902,55.0636,130608.0
2023-02-07 13:40:00,57.15,57.42,57.14,57.27,44486.0,55.0636,55.3237,55.054,55.1792,44486.0
2023-02-07 13:50:00,57.3,57.51,57.27,57.51,39659.0,55.2081,55.4104,55.1792,55.4104,39659.0
2023-02-07 14:00:00,57.51,57.94,57.51,57.86,49077.0,55.4104,55.8247,55.4104,55.7477,49077.0
2023-02-07 14:10:00,57.87,58.04,57.84,57.99,56668.0,55.7573,55.9211,55.7284,55.8729,56668.0
2023-02-07 14:20:00,57.98,58.05,57.84,57.85,53381.0,55.8633,55.9307,55.7284,55.738,53381.0
2023-02-07 14:30:00,57.85,57.96,57.82,57.91,85042.0,55.738,55.844,55.7091,55.7958,85042.0
2023-02-07 14:40:00,57.9,57.99,57.87,57.98,22024.0,55.7862,55.8729,55.7573,55.8633,22024.0
2023-02-07 14:50:00,57.99,58.05,57.95,58.04,20091.0,55.8729,55.9307,55.8344,55.9211,20091.0
2023-02-07 15:00:00,58.03,58.15,57.89,57.89,37711.0,55.9115,56.0271,55.7766,55.7766,37711.0
2023-02-07 15:10:00,57.92,58.09,57.92,58.02,28561.0,55.8055,55.9693,55.8055,55.9018,28561.0
2023-02-07 15:20:00,58.02,58.13,57.98,58.13,28687.0,55.9018,56.0078,55.8633,56.0078,28687.0
2023-02-07 15:30:00,58.13,58.16,58.09,58.14,63326.0,56.0078,56.0367,55.9693,56.0174,63326.0
2023-02-07 15:40:00,58.13,58.18,58.06,58.09,108727.0,56.0078,56.056,55.9404,55.9693,108727.0
2023-02-07 15:50:00,58.09,58.22,57.96,58.03,328425.0,55.9693,56.0945,55.844,55.9115,328425.0
2023-02-08 09:30:00,57.7,57.97,57.55,57.94,92840.0,55.5935,55.8537,55.449,55.8247,92840.0
2023-02-08 09:40:00,57.94,58.07,57.39,57.42,51740.0,55.8247,55.95,55.2948,55.3237,51740.0
2023-02-08 09:50:00,57.42,57.73,57.35,57.7,55362.0,55.3237,55.6224,55.2563,55.5935,55362.0
2023-02-08 10:00:00,57.7,57.85,57.61,57.78,33804.0,55.5935,55.738,55.5068,55.6706,33804.0
2023-02-08 10:10:00,57.81,57.87,57.62,57.82,20838.0,55.6995,55.7573,55.5164,55.7091,20838.0
2023-02-08 10:20:00,57.84,57.86,57.66,57.66,23306.0,55.7284,55.7477,55.555,55.555,23306.0
2023-02-08 10:30:00,57.66,57.78,57.56,57.76,18543.0,55.555,55.6706,55.4586,55.6513,18543.0
2023-02-08 10:40:00,57.8,57.82,57.69,57.77,18204.0,55.6899,55.7091,55.5839,55.661,18204.0
2023-02-08 10:50:00,57.76,57.76,57.61,57.71,29095.0,55.6513,55.6513,55.5068,55.6031,29095.0
2023-02-08 11:00:00,57.71,57.82,57.59,57.63,36755.0,55.6031,55.7091,55.4875,55.5261,36755.0
2023-02-08 11:10:00,57.63,57.71,57.6,57.68,27141.0,55.5261,55.6031,55.4972,55.5742,27141.0
2023-02-08 11:20:00,57.7,57.71,57.46,57.46,39826.0,55.5935,55.6031,55.3623,55.3623,39826.0
2023-02-08 11:30:00,57.47,57.5,57.3,57.3,52608.0,55.3719,55.4008,55.2081,55.2081,52608.0
2023-02-08 11:40:00,57.31,57.39,57.22,57.33,44178.0,55.2177,55.2948,55.131,55.237,44178.0
2023-02-08 11:50:00,57.33,57.46,57.33,57.43,31487.0,55.237,55.3623,55.237,55.3334,31487.0
2023-02-08 12:00:00,57.43,57.47,57.35,57.36,32267.0,55.3334,55.3719,55.2563,55.2659,32267.0
2023-02-08 12:10:00,57.37,57.4,57.29,57.39,34005.0,55.2756,55.3045,55.1985,55.2948,34005.0
2023-02-08 12:20:00,57.38,57.41,57.29,57.36,16688.0,55.2852,55.3141,55.1985,55.2659,16688.0
2023-02-08 12:30:00,57.38,57.43,57.35,57.37,26365.0,55.2852,55.3334,55.2563,55.2756,26365.0
2023-02-08 12:40:00,57.36,57.47,57.34,57.43,17764.0,55.2659,55.3719,55.2467,55.3334,17764.0
2023-02-08 12:50:00,57.43,57.48,57.41,57.44,33780.0,55.3334,55.3815,55.3141,55.343,33780.0
2023-02-08 13:00:00,57.45,57.52,57.42,57.49,33599.0,55.3526,55.4201,55.3237,55.3912,33599.0
2023-02-08 13:10:00,57.49,57.53,57.46,57.5,16204.0,55.3912,55.4297,55.3623,55.4008,16204.0
2023-02-08 13:20:00,57.51,57.53,57.46,57.47,26430.0,55.4104,55.4297,55.3623,55.3719,26430.0
2023-02-08 13:30:00,57.46,57.46,57.35,57.37,28789.0,55.3623,55.3623,55.2563,55.2756,28789.0
2023-02-08 13:40:00,57.38,57.43,57.29,57.3,20268.0,55.2852,55.3334,55.1985,55.2081,20268.0
2023-02-08 13:50:00,57.29,57.34,57.27,57.3,20024.0,55.1985,55.2467,55.1792,55.2081,20024.0
2023-02-08 14:00:00,57.32,57.4,57.29,57.33,29920.0,55.2274,55.3045,55.1985,55.237,29920.0
2023-02-08 14:10:00,57.34,57.44,57.34,57.41,37625.0,55.2467,55.343,55.2467,55.3141,37625.0
2023-02-08 14:20:00,57.42,57.47,57.4,57.47,26132.0,55.3237,55.3719,55.3045,55.3719,26132.0
2023-02-08 14:30:00,57.48,57.52,57.43,57.52,31601.0,55.3815,55.4201,55.3334,55.4201,31601.0
2023-02-08 14:40:00,57.51,57.53,57.41,57.41,24574.0,55.4104,55.4297,55.3141,55.3141,24574.0
2023-02-08 14:50:00,57.42,57.48,57.34,57.46,59660.0,55.3237,55.3815,55.2467,55.3623,59660.0
2023-02-08 15:00:00,57.46,57.47,57.24,57.32,66002.0,55.3623,55.3719,55.1503,55.2274,66002.0
2023-02-08 15:10:00,57.32,57.4,57.27,57.37,33668.0,55.2274,55.3045,55.1792,55.2756,33668.0
2023-02-08 15:20:00,57.38,57.47,57.32,57.37,58988.0,55.2852,55.3719,55.2274,55.2756,58988.0
2023-02-08 15:30:00,57.38,57.51,57.34,57.48,73555.0,55.2852,55.4104,55.2467,55.3815,73555.0
2023-02-08 15:40:00,57.48,57.55,57.44,57.44,125463.0,55.3815,55.449,55.343,55.343,125463.0
2023-02-08 15:50:00,57.44,57.55,57.43,57.53,324698.0,55.343,55.449,55.3334,55.4297,324698.0
2023-02-09 09:30:00,59.11,60.3,58.73,58.75,443563.0,56.952,58.0986,56.5859,56.6052,443563.0
2023-02-09 09:40:00,58.82,59.24,58.77,58.96,187954.0,56.6726,57.0773,56.6244,56.8075,187954.0
2023-02-09 09:50:00,58.94,58.95,58.65,58.79,95065.0,56.7882,56.7979,56.5088,56.6437,95065.0
2023-02-09 10:00:00,58.82,58.91,58.54,58.63,68473.0,56.6726,56.7593,56.4028,56.4896,68473.0
2023-02-09 10:10:00,58.65,58.99,58.59,58.9,87966.0,56.5088,56.8364,56.451,56.7497,87966.0
2023-02-09 10:20:00,58.9,59.08,58.84,59.02,89951.0,56.7497,56.9231,56.6919,56.8653,89951.0
2023-02-09 10:30:00,59.02,59.17,58.88,59.09,118757.0,56.8653,57.0098,56.7304,56.9328,118757.0
2023-02-09 10:40:00,59.07,59.14,58.94,59.07,38591.0,56.9135,56.9809,56.7882,56.9135,38591.0
2023-02-09 10:50:00,59.06,59.19,58.99,59.03,55708.0,56.9039,57.0291,56.8364,56.875,55708.0
2023-02-09 11:00:00,59.03,59.05,58.72,58.81,86642.0,56.875,56.8942,56.5763,56.663,86642.0
2023-02-09 11:10:00,58.8,58.82,58.57,58.8,59379.0,56.6534,56.6726,56.4317,56.6534,59379.0
2023-02-09 11:20:00,58.81,58.86,58.69,58.78,39817.0,56.663,56.7112,56.5474,56.6341,39817.0
2023-02-09 11:30:00,58.76,58.77,58.6,58.66,21279.0,56.6148,56.6244,56.4607,56.5185,21279.0
2023-02-09 11:40:00,58.68,58.8,58.65,58.79,20832.0,56.5377,56.6534,56.5088,56.6437,20832.0
2023-02-09 11:50:00,58.79,58.87,58.76,58.81,31431.0,56.6437,56.7208,56.6148,56.663,31431.0
2023-02-09 12:00:00,58.79,58.98,58.78,58.98,27191.0,56.6437,56.8268,56.6341,56.8268,27191.0
2023-02-09 12:10:00,58.97,58.99,58.86,58.93,38185.0,56.8171,56.8364,56.7112,56.7786,38185.0
2023-02-09 12:20:00,58.93,58.99,58.87,58.91,23588.0,56.7786,56.8364,56.7208,56.7593,23588.0
2023-02-09 12:30:00,58.92,58.96,58.73,58.8,31470.0,56.769,56.8075,56.5859,56.6534,31470.0
2023-02-09 12:40:00,58.79,58.85,58.67,58.68,27016.0,56.6437,56.7015,56.5281,56.5377,27016.0
2023-02-09 12:50:00,58.67,58.8,58.65,58.8,25202.0,56.5281,56.6534,56.5088,56.6534,25202.0
2023-02-09 13:00:00,58.79,58.8,58.62,58.67,239724.0,56.6437,56.6534,56.4799,56.5281,239724.0
2023-02-09 13:10:00,58.66,58.66,58.46,58.51,51449.0,56.5185,56.5185,56.3258,56.3739,51449.0
2023-02-09 13:20:00,58.51,58.67,58.51,58.64,30424.0,56.3739,56.5281,56.3739,56.4992,30424.0
2023-02-09 13:30:00,58.64,58.69,58.52,58.53,21254.0,56.4992,56.5474,56.3836,56.3932,21254.0
2023-02-09 13:40:00,58.53,58.55,58.46,58.54,33525.0,56.3932,56.4125,56.3258,56.4028,33525.0
2023-02-09 13:50:00,58.53,58.59,58.48,58.51,43311.0,56.3932,56.451,56.345,56.3739,43311.0
2023-02-09 14:00:00,58.5,58.58,58.47,58.57,39572.0,56.3643,56.4414,56.3354,56.4317,39572.0
2023-02-09 14:10:00,58.57,58.57,58.36,58.46,87559.0,56.4317,56.4317,56.2294,56.3258,87559.0
2023-02-09 14:20:00,58.45,58.5,58.35,58.35,43662.0,56.3161,56.3643,56.2198,56.2198,43662.0
2023-02-09 14:30:00,58.34,58.34,58.13,58.14,51911.0,56.2101,56.2101,56.0078,56.0174,51911.0
2023-02-09 14:40:00,58.14,58.16,58.02,58.09,47553.0,56.0174,56.0367,55.9018,55.9693,47553.0
2023-02-09 14:50:00,58.1,58.1,57.88,57.89,110224.0,55.9789,55.9789,55.7669,55.7766,110224.0
2023-02-09 15:00:00,57.9,57.9,57.78,57.81,60099.0,55.7862,55.7862,55.6706,55.6995,60099.0
2023-02-09 15:10:00,57.82,57.83,57.67,57.68,87978.0,55.7091,55.7188,55.5646,55.5742,87978.0
2023-02-09 15:20:00,57.67,57.72,57.57,57.61,83485.0,55.5646,55.6128,55.4683,55.5068,83485.0
2023-02-09 15:30:00,57.62,57.64,57.42,57.64,128507.0,55.5164,55.5357,55.3237,55.5357,128507.0
2023-02-09 15:40:00,57.64,57.64,57.47,57.51,161698.0,55.5357,55.5357,55.3719,55.4104,161698.0
2023-02-09 15:50:00,57.5,57.64,57.42,57.52,420307.0,55.4008,55.5357,55.3237,55.4201,420307.0
2023-02-10 09:30:00,56.92,57.54,56.71,57.41,150015.0,54.842,55.4394,54.6397,55.3141,150015.0
2023-02-10 09:40:00,57.46,57.58,57.14,57.45,105429.0,55.3623,55.4779,55.054,55.3526,105429.0
2023-02-10 09:50:00,57.44,57.55,57.21,57.4,87597.0,55.343,55.449,55.1214,55.3045,87597.0
2023-02-10 10:00:00,57.39,57.53,57.16,57.47,59352.0,55.2948,55.4297,55.0732,55.3719,59352.0
2023-02-10 10:10:00,57.48,57.78,57.46,57.78,75465.0,55.3815,55.6706,55.3623,55.6706,75465.0
2023-02-10 10:20:00,57.8,57.91,57.75,57.84,87033.0,55.6899,55.7958,55.6417,55.7284,87033.0
2023-02-10 10:30:00,57.84,57.88,57.62,57.67,73812.0,55.7284,55.7669,55.5164,55.5646,73812.0
2023-02-10 10:40:00,57.67,57.71,57.48,57.56,63791.0,55.5646,55.6031,55.3815,55.4586,63791.0
2023-02-10 10:50:00,57.56,57.58,57.4,57.51,57012.0,55.4586,55.4779,55.3045,55.4104,57012.0
2023-02-10 11:00:00,57.51,57.59,57.46,57.57,66425.0,55.4104,55.4875,55.3623,55.4683,66425.0
2023-02-10 11:10:00,57.59,57.71,57.58,57.71,39906.0,55.4875,55.6031,55.4779,55.6031,39906.0
2023-02-10 11:20:00,57.71,57.72,57.49,57.56,49548.0,55.6031,55.6128,55.3912,55.4586,49548.0
2023-02-10 11:30:00,57.55,57.63,57.52,57.55,37491.0,55.449,55.5261,55.4201,55.449,37491.0
2023-02-10 11:40:00,57.54,57.59,57.49,57.53,43440.0,55.4394,55.4875,55.3912,55.4297,43440.0
2023-02-10 11:50:00,57.55,57.56,57.49,57.55,31017.0,55.449,55.4586,55.3912,55.449,31017.0
2023-02-10 12:00:00,57.54,57.55,57.36,57.37,36527.0,55.4394,55.449,55.2659,55.2756,36527.0
2023-02-10 12:10:00,57.38,57.38,57.15,57.18,58136.0,55.2852,55.2852,55.0636,55.0925,58136.0
2023-02-10 12:20:00,57.2,57.26,57.14,57.17,43309.0,55.1118,55.1696,55.054,55.0829,43309.0
2023-02-10 12:30:00,57.16,57.29,57.14,57.21,34394.0,55.0732,55.1985,55.054,55.1214,34394.0
2023-02-10 12:40:00,57.2,57.26,57.18,57.19,27139.0,55.1118,55.1696,55.0925,55.1021,27139.0
2023-02-10 12:50:00,57.19,57.28,57.17,57.28,31580.0,55.1021,55.1888,55.0829,55.1888,31580.0
2023-02-10 13:00:00,57.29,57.29,57.14,57.14,34050.0,55.1985,55.1985,55.054,55.054,34050.0
2023-02-10 13:10:00,57.15,57.18,57.1,57.15,33737.0,55.0636,55.0925,55.0154,55.0636,33737.0
2023-02-10 13:20:00,57.16,57.18,57.04,57.05,33540.0,55.0732,55.0925,54.9576,54.9672,33540.0
2023-02-10 13:30:00,57.05,57.09,57.01,57.01,26316.0,54.9672,55.0058,54.9287,54.9287,26316.0
2023-02-10 13:40:00,57.02,57.05,56.96,57.05,20731.0,54.9383,54.9672,54.8805,54.9672,20731.0
2023-02-10 13:50:00,57.05,57.08,56.98,56.98,21909.0,54.9672,54.9961,54.8998,54.8998,21909.0
2023-02-10 14:00:00,56.98,57.05,56.98,57.04,21175.0,54.8998,54.9672,54.8998,54.9576,21175.0
2023-02-10 14:10:00,57.05,57.11,57.0,57.09,25303.0,54.9672,55.025,54.9191,55.0058,25303.0
2023-02-10 14:20:00,57.11,57.14,57.03,57.04,32896.0,55.025,55.054,54.948,54.9576,32896.0
2023-02-10 14:30:00,57.03,57.05,56.95,57.03,49121.0,54.948,54.9672,54.8709,54.948,49121.0
2023-02-10 14:40:00,57.02,57.05,56.94,56.99,35826.0,54.9383,54.9672,54.8613,54.9094,35826.0
2023-02-10 14:50:00,56.99,57.0,56.93,56.95,41532.0,54.9094,54.9191,54.8516,54.8709,41532.0
2023-02-10 15:00:00,56.97,57.01,56.91,56.99,63517.0,54.8902,54.9287,54.8324,54.9094,63517.0
2023-02-10 15:10:00,56.99,57.01,56.9,56.95,47833.0,54.9094,54.9287,54.8227,54.8709,47833.0
2023-02-10 15:20:00,56.95,56.96,56.89,56.95,55468.0,54.8709,54.8805,54.8131,54.8709,55468.0
2023-02-10 15:30:00,56.95,56.96,56.86,56.93,82000.0,54.8709,54.8805,54.7842,54.8516,82000.0
2023-02-10 15:40:00,56.93,56.99,56.87,56.96,152049.0,54.8516,54.9094,54.7938,54.8805,152049.0
2023-02-10 15:50:00,56.95,56.97,56.76,56.81,464360.0,54.8709,54.8902,54.6878,54.736,464360.0
2023-02-13 09:30:00,57.19,57.62,57.02,57.3,198147.0,55.1021,55.5164,54.9383,55.2081,198147.0
2023-02-13 09:40:00,57.32,57.52,57.16,57.3,96457.0,55.2274,55.4201,55.0732,55.2081,96457.0
2023-02-13 09:50:00,57.32,57.55,57.32,57.47,27884.0,55.2274,55.449,55.2274,55.3719,27884.0
2023-02-13 10:00:00,57.48,57.59,57.41,57.58,28503.0,55.3815,55.4875,55.3141,55.4779,28503.0
2023-02-13 10:10:00,57.6,57.89,57.59,57.77,53054.0,55.4972,55.7766,55.4875,55.661,53054.0
2023-02-13 10:20:00,57.78,57.91,57.65,57.9,46836.0,55.6706,55.7958,55.5453,55.7862,46836.0
2023-02-13 10:30:00,57.89,57.92,57.81,57.88,38577.0,55.7766,55.8055,55.6995,55.7669,38577.0
2023-02-13 10:40:00,57.89,57.9,57.8,57.8,40638.0,55.7766,55.7862,55.6899,55.6899,40638.0
2023-02-13 10:50:00,57.81,57.89,57.74,57.8,60553.0,55.6995,55.7766,55.632,55.6899,60553.0
2023-02-13 11:00:00,57.84,58.07,57.8,57.99,45514.0,55.7284,55.95,55.6899,55.8729,45514.0
2023-02-13 11:10:00,58.0,58.09,57.93,57.95,49516.0,55.8826,55.9693,55.8151,55.8344,49516.0
2023-02-13 11:20:00,57.95,57.95,57.86,57.93,26120.0,55.8344,55.8344,55.7477,55.8151,26120.0
2023-02-13 11:30:00,57.93,57.97,57.84,57.88,72423.0,55.8151,55.8537,55.7284,55.7669,72423.0
2023-02-13 11:40:00,57.9,57.94,57.78,57.89,52705.0,55.7862,55.8247,55.6706,55.7766,52705.0
2023-02-13 11:50:00,57.89,57.92,57.79,57.81,94316.0,55.7766,55.8055,55.6802,55.6995,94316.0
2023-02-13 12:00:00,57.82,57.85,57.67,57.77,28337.0,55.7091,55.738,55.5646,55.661,28337.0
2023-02-13 12:10:00,57.76,57.83,57.72,57.82,31303.0,55.6513,55.7188,55.6128,55.7091,31303.0
2023-02-13 12:20:00,57.83,57.85,57.78,57.83,28653.0,55.7188,55.738,55.6706,55.7188,28653.0
2023-02-13 12:30:00,57.84,57.87,57.81,57.85,64102.0,55.7284,55.7573,55.6995,55.738,64102.0
2023-02-13 12:40:00,57.85,57.87,57.82,57.85,74885.0,55.738,55.7573,55.7091,55.738,74885.0
2023-02-13 12:50:00,57.85,57.93,57.83,57.85,60360.0,55.738,55.8151,55.7188,55.738,60360.0
2023-02-13 13:00:00,57.86,57.94,57.8,57.83,42796.0,55.7477,55.8247,55.6899,55.7188,42796.0
2023-02-13 13:10:00,57.83,58.03,57.83,58.01,50439.0,55.7188,55.9115,55.7188,55.8922,50439.0
2023-02-13 13:20:00,58.01,58.09,58.0,58.06,44510.0,55.8922,55.9693,55.8826,55.9404,44510.0
2023-02-13 13:30:00,58.08,58.13,58.02,58.13,146261.0,55.9596,56.0078,55.9018,56.0078,146261.0
2023-02-13 13:40:00,58.14,58.18,58.06,58.08,47566.0,56.0174,56.056,55.9404,55.9596,47566.0
2023-02-13 13:50:00,58.09,58.1,58.03,58.08,43047.0,55.9693,55.9789,55.9115,55.9596,43047.0
2023-02-13 14:00:00,58.09,58.11,58.0,58.02,37011.0,55.9693,55.9885,55.8826,55.9018,37011.0
2023-02-13 14:10:00,58.02,58.02,57.84,57.95,39315.0,55.9018,55.9018,55.7284,55.8344,39315.0
2023-02-13 14:20:00,57.94,57.96,57.88,57.93,35262.0,55.8247,55.844,55.7669,55.8151,35262.0
2023-02-13 14:30:00,57.94,57.98,57.82,57.85,83019.0,55.8247,55.8633,55.7091,55.738,83019.0
2023-02-13 14:40:00,57.85,57.86,57.73,57.75,40822.0,55.738,55.7477,55.6224,55.6417,40822.0
2023-02-13 14:50:00,57.75,57.82,57.75,57.77,40215.0,55.6417,55.7091,55.6417,55.661,40215.0
2023-02-13 15:00:00,57.77,57.8,57.7,57.76,94723.0,55.661,55.6899,55.5935,55.6513,94723.0
2023-02-13 15:10:00,57.77,57.8,57.69,57.71,80816.0,55.661,55.6899,55.5839,55.6031,80816.0
2023-02-13 15:20:00,57.72,57.73,57.63,57.7,51143.0,55.6128,55.6224,55.5261,55.5935,51143.0
2023-02-13 15:30:00,57.7,57.8,57.66,57.73,78161.0,55.5935,55.6899,55.555,55.6224,78161.0
2023-02-13 15:40:00,57.73,57.75,57.6,57.64,156402.0,55.6224,55.6417,55.4972,55.5357,156402.0
2023-02-13 15:50:00,57.63,57.63,57.44,57.54,393300.0,55.5261,55.5261,55.343,55.4394,393300.0
2023-02-14 09:30:00,57.14,57.4,56.92,57.37,82941.0,55.054,55.3045,54.842,55.2756,82941.0
2023-02-14 09:40:00,57.39,57.56,57.23,57.54,103534.0,55.2948,55.4586,55.1407,55.4394,103534.0
2023-02-14 09:50:00,57.54,57.81,57.4,57.81,84467.0,55.4394,55.6995,55.3045,55.6995,84467.0
2023-02-14 10:00:00,57.83,57.92,57.78,57.88,79247.0,55.7188,55.8055,55.6706,55.7669,79247.0
2023-02-14 10:10:00,57.91,58.05,57.87,57.91,45927.0,55.7958,55.9307,55.7573,55.7958,45927.0
2023-02-14 10:20:00,57.91,58.0,57.81,57.86,53055.0,55.7958,55.8826,55.6995,55.7477,53055.0
2023-02-14 10:30:00,57.86,57.91,57.46,57.49,72317.0,55.7477,55.7958,55.3623,55.3912,72317.0
2023-02-14 10:40:00,57.48,57.57,57.39,57.55,28195.0,55.3815,55.4683,55.2948,55.449,28195.0
2023-02-14 10:50:00,57.55,57.58,57.41,57.48,29870.0,55.449,55.4779,55.3141,55.3815,29870.0
2023-02-14 11:00:00,57.49,57.57,57.43,57.44,23672.0,55.3912,55.4683,55.3334,55.343,23672.0
2023-02-14 11:10:00,57.46,57.52,57.35,57.52,26771.0,55.3623,55.4201,55.2563,55.4201,26771.0
2023-02-14 11:20:00,57.53,57.56,57.35,57.4,29142.0,55.4297,55.4586,55.2563,55.3045,29142.0
2023-02-14 11:30:00,57.39,57.48,57.33,57.43,42218.0,55.2948,55.3815,55.237,55.3334,42218.0
2023-02-14 11:40:00,57.42,57.48,57.37,57.44,26323.0,55.3237,55.3815,55.2756,55.343,26323.0
2023-02-14 11:50:00,57.43,57.44,57.33,57.42,30880.0,55.3334,55.343,55.237,55.3237,30880.0
2023-02-14 12:00:00,57.41,57.54,57.39,57.53,24865.0,55.3141,55.4394,55.2948,55.4297,24865.0
2023-02-14 12:10:00,57.55,57.6,57.5,57.54,42859.0,55.449,55.4972,55.4008,55.4394,42859.0
2023-02-14 12:20:00,57.54,57.58,57.49,57.52,36308.0,55.4394,55.4779,55.3912,55.4201,36308.0
2023-02-14 12:30:00,57.52,57.53,57.48,57.53,21692.0,55.4201,55.4297,55.3815,55.4297,21692.0
2023-02-14 12:40:00,57.52,57.52,57.43,57.46,18905.0,55.4201,55.4201,55.3334,55.3623,18905.0
2023-02-14 12:50:00,57.45,57.52,57.4,57.52,43104.0,55.3526,55.4201,55.3045,55.4201,43104.0
2023-02-14 13:00:00,57.52,57.79,57.5,57.71,74302.0,55.4201,55.6802,55.4008,55.6031,74302.0
2023-02-14 13:10:00,57.7,57.73,57.62,57.64,23528.0,55.5935,55.6224,55.5164,55.5357,23528.0
2023-02-14 13:20:00,57.64,57.74,57.62,57.72,37888.0,55.5357,55.632,55.5164,55.6128,37888.0
2023-02-14 13:30:00,57.72,57.78,57.68,57.72,26280.0,55.6128,55.6706,55.5742,55.6128,26280.0
2023-02-14 13:40:00,57.72,57.72,57.65,57.71,21342.0,55.6128,55.6128,55.5453,55.6031,21342.0
2023-02-14 13:50:00,57.71,57.76,57.68,57.68,27140.0,55.6031,55.6513,55.5742,55.5742,27140.0
2023-02-14 14:00:00,57.69,57.78,57.58,57.62,25758.0,55.5839,55.6706,55.4779,55.5164,25758.0
2023-02-14 14:10:00,57.64,57.8,57.61,57.78,22819.0,55.5357,55.6899,55.5068,55.6706,22819.0
2023-02-14 14:20:00,57.79,57.8,57.65,57.67,18500.0,55.6802,55.6899,55.5453,55.5646,18500.0
2023-02-14 14:30:00,57.66,57.75,57.64,57.71,29110.0,55.555,55.6417,55.5357,55.6031,29110.0
2023-02-14 14:40:00,57.72,57.77,57.66,57.67,29720.0,55.6128,55.661,55.555,55.5646,29720.0
2023-02-14 14:50:00,57.67,57.69,57.61,57.61,24451.0,55.5646,55.5839,55.5068,55.5068,24451.0
2023-02-14 15:00:00,57.62,57.64,57.57,57.59,25191.0,55.5164,55.5357,55.4683,55.4875,25191.0
2023-02-14 15:10:00,57.58,57.67,57.53,57.65,36519.0,55.4779,55.5646,55.4297,55.5453,36519.0
2023-02-14 15:20:00,57.64,57.69,57.6,57.65,62368.0,55.5357,55.5839,55.4972,55.5453,62368.0
2023-02-14 15:30:00,57.64,57.73,57.61,57.69,70943.0,55.5357,55.6224,55.5068,55.5839,70943.0
2023-02-14 15:40:00,57.69,57.75,57.63,57.68,97588.0,55.5839,55.6417,55.5261,55.5742,97588.0
2023-02-14 15:50:00,57.68,57.71,57.53,57.57,353913.0,55.5742,55.6031,55.4297,55.4683,353913.0
2023-02-15 09:30:00,56.9,57.0,56.68,56.96,167713.0,54.8227,54.9191,54.6107,54.8805,167713.0
2023-02-15 09:40:00,56.96,57.17,56.84,56.85,79989.0,54.8805,55.0829,54.7649,54.7745,79989.0
2023-02-15 09:50:00,56.84,56.94,56.6,56.89,55540.0,54.7649,54.8613,54.5337,54.8131,55540.0
2023-02-15 10:00:00,56.88,57.16,56.82,56.88,39024.0,54.8034,55.0732,54.7456,54.8034,39024.0
2023-02-15 10:10:00,56.88,57.0,56.77,56.96,30918.0,54.8034,54.9191,54.6975,54.8805,30918.0
2023-02-15 10:20:00,56.93,56.95,56.79,56.92,24960.0,54.8516,54.8709,54.7167,54.842,24960.0
2023-02-15 10:30:00,56.92,56.96,56.79,56.89,44885.0,54.842,54.8805,54.7167,54.8131,44885.0
2023-02-15 10:40:00,56.9,56.97,56.73,56.78,49291.0,54.8227,54.8902,54.6589,54.7071,49291.0
2023-02-15 10:50:00,56.75,56.77,56.62,56.69,86262.0,54.6782,54.6975,54.5529,54.6204,86262.0
2023-02-15 11:00:00,56.7,56.75,56.52,56.67,129804.0,54.63,54.6782,54.4566,54.6011,129804.0
2023-02-15 11:10:00,56.67,56.68,56.55,56.59,35972.0,54.6011,54.6107,54.4855,54.524,35972.0
2023-02-15 11:20:00,56.6,56.61,56.38,56.43,120361.0,54.5337,54.5433,54.3217,54.3699,120361.0
2023-02-15 11:30:00,56.44,56.48,56.35,56.43,60087.0,54.3795,54.418,54.2928,54.3699,60087.0
2023-02-15 11:40:00,56.43,56.53,56.4,56.47,44408.0,54.3699,54.4662,54.341,54.4084,44408.0
2023-02-15 11:50:00,56.47,56.62,56.46,56.5,77726.0,54.4084,54.5529,54.3988,54.4373,77726.0
2023-02-15 12:00:00,56.5,56.56,56.46,56.55,42231.0,54.4373,54.4951,54.3988,54.4855,42231.0
2023-02-15 12:10:00,56.55,56.59,56.48,56.53,37671.0,54.4855,54.524,54.418,54.4662,37671.0
2023-02-15 12:20:00,56.53,56.54,56.44,56.44,27997.0,54.4662,54.4759,54.3795,54.3795,27997.0
2023-02-15 12:30:00,56.45,56.49,56.41,56.47,37068.0,54.3891,54.4277,54.3506,54.4084,37068.0
2023-02-15 12:40:00,56.48,56.55,56.46,56.46,22702.0,54.418,54.4855,54.3988,54.3988,22702.0
2023-02-15 12:50:00,56.46,56.54,56.45,56.52,23644.0,54.3988,54.4759,54.3891,54.4566,23644.0
2023-02-15 13:00:00,56.52,56.54,56.44,56.51,22655.0,54.4566,54.4759,54.3795,54.447,22655.0
2023-02-15 13:10:00,56.52,56.56,56.51,56.55,18821.0,54.4566,54.4951,54.447,54.4855,18821.0
2023-02-15 13:20:00,56.55,56.62,56.55,56.61,34424.0,54.4855,54.5529,54.4855,54.5433,34424.0
2023-02-15 13:30:00,56.62,56.67,56.6,56.65,27559.0,54.5529,54.6011,54.5337,54.5818,27559.0
2023-02-15 13:40:00,56.64,56.68,56.6,56.65,29439.0,54.5722,54.6107,54.5337,54.5818,29439.0
2023-02-15 13:50:00,56.65,56.66,56.6,56.63,24424.0,54.5818,54.5915,54.5337,54.5626,24424.0
2023-02-15 14:00:00,56.64,56.64,56.54,56.57,23522.0,54.5722,54.5722,54.4759,54.5048,23522.0
2023-02-15 14:10:00,56.56,56.58,56.45,56.46,61557.0,54.4951,54.5144,54.3891,54.3988,61557.0
2023-02-15 14:20:00,56.47,56.51,56.45,56.5,62837.0,54.4084,54.447,54.3891,54.4373,62837.0
2023-02-15 14:30:00,56.51,56.55,56.5,56.55,24662.0,54.447,54.4855,54.4373,54.4855,24662.0
2023-02-15 14:40:00,56.54,56.6,56.52,56.56,27080.0,54.4759,54.5337,54.4566,54.4951,27080.0
2023-02-15 14:50:00,56.56,56.56,56.43,56.48,33872.0,54.4951,54.4951,54.3699,54.418,33872.0
2023-02-15 15:00:00,56.49,56.54,56.45,56.5,34118.0,54.4277,54.4759,54.3891,54.4373,34118.0
2023-02-15 15:10:00,56.5,56.55,56.48,56.51,46597.0,54.4373,54.4855,54.418,54.447,46597.0
2023-02-15 15:20:00,56.5,56.6,56.5,56.58,57059.0,54.4373,54.5337,54.4373,54.5144,57059.0
2023-02-15 15:30:00,56.58,56.6,56.52,56.54,81944.0,54.5144,54.5337,54.4566,54.4759,81944.0
2023-02-15 15:40:00,56.55,56.59,56.49,56.57,81780.0,54.4855,54.524,54.4277,54.5048,81780.0
2023-02-15 15:50:00,56.57,56.63,56.51,56.57,257527.0,54.5048,54.5626,54.447,54.5048,257527.0
2023-02-16 09:30:00,56.28,56.5,55.93,56.25,114537.0,54.2254,54.4373,53.8881,54.1964,114537.0
2023-02-16 09:40:00,56.26,56.45,56.15,56.36,47922.0,54.2061,54.3891,54.1001,54.3024,47922.0
2023-02-16 09:50:00,56.34,56.53,56.21,56.47,50883.0,54.2832,54.4662,54.1579,54.4084,50883.0
2023-02-16 10:00:00,56.47,56.56,56.27,56.48,42526.0,54.4084,54.4951,54.2157,54.418,42526.0
2023-02-16 10:10:00,56.48,56.78,56.48,56.76,45672.0,54.418,54.7071,54.418,54.6878,45672.0
2023-02-16 10:20:00,56.76,56.9,56.58,56.82,79886.0,54.6878,54.8227,54.5144,54.7456,79886.0
2023-02-16 10:30:00,56.82,56.91,56.77,56.78,37917.0,54.7456,54.8324,54.6975,54.7071,37917.0
2023-02-16 10:40:00,56.78,56.79,56.67,56.76,19877.0,54.7071,54.7167,54.6011,54.6878,19877.0
2023-02-16 10:50:00,56.77,56.9,56.67,56.71,50450.0,54.6975,54.8227,54.6011,54.6397,50450.0
2023-02-16 11:00:00,56.68,56.82,56.65,56.82,41930.0,54.6107,54.7456,54.5818,54.7456,41930.0
2023-02-16 11:10:00,56.83,56.98,56.82,56.94,90910.0,54.7553,54.8998,54.7456,54.8613,90910.0
2023-02-16 11:20:00,56.96,56.98,56.78,56.86,35275.0,54.8805,54.8998,54.7071,54.7842,35275.0
2023-02-16 11:30:00,56.86,56.91,56.77,56.79,27373.0,54.7842,54.8324,54.6975,54.7167,27373.0
2023-02-16 11:40:00,56.78,56.89,56.77,56.89,22287.0,54.7071,54.8131,54.6975,54.8131,22287.0
2023-02-16 11:50:00,56.9,56.96,56.87,56.91,28946.0,54.8227,54.8805,54.7938,54.8324,28946.0
2023-02-16 12:00:00,56.91,56.98,56.9,56.95,26645.0,54.8324,54.8998,54.8227,54.8709,26645.0
2023-02-16 12:10:00,56.94,57.02,56.87,56.89,30340.0,54.8613,54.9383,54.7938,54.8131,30340.0
2023-02-16 12:20:00,56.89,57.29,56.88,57.28,64790.0,54.8131,55.1985,54.8034,55.1888,64790.0
2023-02-16 12:30:00,57.27,57.37,57.22,57.33,84228.0,55.1792,55.2756,55.131,55.237,84228.0
2023-02-16 12:40:00,57.32,57.43,57.3,57.42,61666.0,55.2274,55.3334,55.2081,55.3237,61666.0
2023-02-16 12:50:00,57.41,57.46,57.33,57.34,57072.0,55.3141,55.3623,55.237,55.2467,57072.0
2023-02-16 13:00:00,57.32,57.38,57.3,57.36,29124.0,55.2274,55.2852,55.2081,55.2659,29124.0
2023-02-16 13:10:00,57.37,57.39,57.31,57.33,27361.0,55.2756,55.2948,55.2177,55.237,27361.0
2023-02-16 13:20:00,57.32,57.33,57.03,57.04,47127.0,55.2274,55.237,54.948,54.9576,47127.0
2023-02-16 13:30:00,57.04,57.06,56.95,57.05,50836.0,54.9576,54.9769,54.8709,54.9672,50836.0
2023-02-16 13:40:00,57.05,57.12,57.01,57.11,49412.0,54.9672,55.0347,54.9287,55.025,49412.0
2023-02-16 13:50:00,57.12,57.17,57.11,57.13,38455.0,55.0347,55.0829,55.025,55.0443,38455.0
2023-02-16 14:00:00,57.13,57.3,57.13,57.19,64125.0,55.0443,55.2081,55.0443,55.1021,64125.0
2023-02-16 14:10:00,57.2,57.2,57.07,57.12,40115.0,55.1118,55.1118,54.9865,55.0347,40115.0
2023-02-16 14:20:00,57.12,57.29,57.08,57.29,39939.0,55.0347,55.1985,54.9961,55.1985,39939.0
2023-02-16 14:30:00,57.28,57.42,57.27,57.39,40301.0,55.1888,55.3237,55.1792,55.2948,40301.0
2023-02-16 14:40:00,57.39,57.39,57.19,57.25,57509.0,55.2948,55.2948,55.1021,55.1599,57509.0
2023-02-16 14:50:00,57.25,57.39,57.24,57.33,44615.0,55.1599,55.2948,55.1503,55.237,44615.0
2023-02-16 15:00:00,57.32,57.34,57.14,57.22,137519.0,55.2274,55.2467,55.054,55.131,137519.0
2023-02-16 15:10:00,57.22,57.24,57.1,57.12,50299.0,55.131,55.1503,55.0154,55.0347,50299.0
2023-02-16 15:20:00,57.12,57.12,56.95,56.96,78561.0,55.0347,55.0347,54.8709,54.8805,78561.0
2023-02-16 15:30:00,56.96,56.99,56.85,56.92,96549.0,54.8805,54.9094,54.7745,54.842,96549.0
2023-02-16 15:40:00,56.92,56.96,56.82,56.86,127832.0,54.842,54.8805,54.7456,54.7842,127832.0
2023-02-16 15:50:00,56.86,56.98,56.79,56.83,301951.0,54.7842,54.8998,54.7167,54.7553,301951.0
2023-02-17 09:30:00,56.25,56.48,56.0,56.19,106737.0,54.1964,54.418,53.9556,54.1386,106737.0
2023-02-17 09:40:00,56.2,56.21,56.01,56.14,50464.0,54.1483,54.1579,53.9652,54.0905,50464.0
2023-02-17 09:50:00,56.12,56.18,55.89,56.06,44177.0,54.0712,54.129,53.8496,54.0134,44177.0
2023-02-17 10:00:00,56.05,56.29,56.02,56.23,39668.0,54.0037,54.235,53.9748,54.1772,39668.0
2023-02-17 10:10:00,56.22,56.54,56.2,56.44,60024.0,54.1675,54.4759,54.1483,54.3795,60024.0
2023-02-17 10:20:00,56.43,56.47,56.32,56.32,17409.0,54.3699,54.4084,54.2639,54.2639,17409.0
2023-02-17 10:30:00,56.32,56.5,56.31,56.41,40661.0,54.2639,54.4373,54.2543,54.3506,40661.0
2023-02-17 10:40:00,56.4,56.4,56.2,56.27,61275.0,54.341,54.341,54.1483,54.2157,61275.0
2023-02-17 10:50:00,56.29,56.31,56.04,56.07,39206.0,54.235,54.2543,53.9941,54.023,39206.0
2023-02-17 11:00:00,56.05,56.1,55.9,55.92,32276.0,54.0037,54.0519,53.8592,53.8785,32276.0
2023-02-17 11:10:00,55.93,56.01,55.88,55.91,30854.0,53.8881,53.9652,53.84,53.8689,30854.0
2023-02-17 11:20:00,55.89,55.95,55.8,55.94,28246.0,53.8496,53.9074,53.7629,53.8978,28246.0
2023-02-17 11:30:00,55.94,56.14,55.92,56.08,41707.0,53.8978,54.0905,53.8785,54.0327,41707.0
2023-02-17 11:40:00,56.08,56.21,56.0,56.16,16936.0,54.0327,54.1579,53.9556,54.1097,16936.0
2023-02-17 11:50:00,56.15,56.17,56.06,56.13,14492.0,54.1001,54.1194,54.0134,54.0808,14492.0
2023-02-17 12:00:00,56.15,56.22,56.13,56.18,28502.0,54.1001,54.1675,54.0808,54.129,28502.0
2023-02-17 12:10:00,56.12,56.17,56.09,56.12,20136.0,54.0712,54.1194,54.0423,54.0712,20136.0
2023-02-17 12:20:00,56.11,56.17,56.06,56.17,32884.0,54.0616,54.1194,54.0134,54.1194,32884.0
2023-02-17 12:30:00,56.16,56.19,56.1,56.14,18111.0,54.1097,54.1386,54.0519,54.0905,18111.0
2023-02-17 12:40:00,56.13,56.15,56.03,56.04,16224.0,54.0808,54.1001,53.9845,53.9941,16224.0
2023-02-17 12:50:00,56.03,56.06,55.94,55.97,63414.0,53.9845,54.0134,53.8978,53.9267,63414.0
2023-02-17 13:00:00,55.97,55.98,55.83,55.89,105003.0,53.9267,53.9363,53.7918,53.8496,105003.0
2023-02-17 13:10:00,55.89,56.05,55.89,56.0,85701.0,53.8496,54.0037,53.8496,53.9556,85701.0
2023-02-17 13:20:00,56.0,56.0,55.81,55.81,31212.0,53.9556,53.9556,53.7725,53.7725,31212.0
2023-02-17 13:30:00,55.82,55.89,55.8,55.86,26280.0,53.7821,53.8496,53.7629,53.8207,26280.0
2023-02-17 13:40:00,55.86,55.96,55.85,55.94,49492.0,53.8207,53.917,53.811,53.8978,49492.0
2023-02-17 13:50:00,55.93,55.93,55.85,55.88,17022.0,53.8881,53.8881,53.811,53.84,17022.0
2023-02-17 14:00:00,55.88,55.9,55.85,55.87,22986.0,53.84,53.8592,53.811,53.8303,22986.0
2023-02-17 14:10:00,55.87,55.94,55.75,55.9,169829.0,53.8303,53.8978,53.7147,53.8592,169829.0
2023-02-17 14:20:00,55.9,55.91,55.84,55.88,90435.0,53.8592,53.8689,53.8014,53.84,90435.0
2023-02-17 14:30:00,55.88,55.97,55.87,55.96,39978.0,53.84,53.9267,53.8303,53.917,39978.0
2023-02-17 14:40:00,55.96,56.01,55.94,55.99,28778.0,53.917,53.9652,53.8978,53.9459,28778.0
2023-02-17 14:50:00,56.0,56.07,56.0,56.02,29240.0,53.9556,54.023,53.9556,53.9748,29240.0
2023-02-17 15:00:00,56.03,56.09,55.96,55.99,39378.0,53.9845,54.0423,53.917,53.9459,39378.0
2023-02-17 15:10:00,56.0,56.0,55.89,55.94,56548.0,53.9556,53.9556,53.8496,53.8978,56548.0
2023-02-17 15:20:00,55.94,55.94,55.82,55.88,67415.0,53.8978,53.8978,53.7821,53.84,67415.0
2023-02-17 15:30:00,55.88,55.97,55.85,55.94,100017.0,53.84,53.9267,53.811,53.8978,100017.0
2023-02-17 15:40:00,55.93,55.98,55.87,55.98,192320.0,53.8881,53.9363,53.8303,53.9363,192320.0
2023-02-17 15:50:00,55.98,56.08,55.96,56.02,388840.0,53.9363,54.0327,53.917,53.9748,388840.0
2023-02-21 09:30:00,55.41,56.41,55.4,56.41,198636.0,53.3871,54.3506,53.3775,54.3506,198636.0
2023-02-21 09:40:00,56.43,56.87,56.36,56.64,127619.0,54.3699,54.7938,54.3024,54.5722,127619.0
2023-02-21 09:50:00,56.64,56.64,56.36,56.4,100501.0,54.5722,54.5722,54.3024,54.341,100501.0
2023-02-21 10:00:00,56.38,56.38,56.04,56.04,104324.0,54.3217,54.3217,53.9941,53.9941,104324.0
2023-02-21 10:10:00,56.03,56.18,56.0,56.1,81042.0,53.9845,54.129,53.9556,54.0519,81042.0
2023-02-21 10:20:00,56.1,56.2,55.87,55.93,52601.0,54.0519,54.1483,53.8303,53.8881,52601.0
2023-02-21 10:30:00,55.93,55.98,55.8,55.81,82836.0,53.8881,53.9363,53.7629,53.7725,82836.0
2023-02-21 10:40:00,55.82,55.97,55.79,55.96,48628.0,53.7821,53.9267,53.7532,53.917,48628.0
2023-02-21 10:50:00,55.97,56.0,55.88,55.89,41702.0,53.9267,53.9556,53.84,53.8496,41702.0
2023-02-21 11:00:00,55.89,56.0,55.85,55.87,46516.0,53.8496,53.9556,53.811,53.8303,46516.0
2023-02-21 11:10:00,55.87,55.94,55.8,55.83,49979.0,53.8303,53.8978,53.7629,53.7918,49979.0
2023-02-21 11:20:00,55.83,55.96,55.83,55.89,42972.0,53.7918,53.917,53.7918,53.8496,42972.0
2023-02-21 11:30:00,55.89,55.93,55.81,55.85,43808.0,53.8496,53.8881,53.7725,53.811,43808.0
2023-02-21 11:40:00,55.84,55.87,55.78,55.79,51663.0,53.8014,53.8303,53.7436,53.7532,51663.0
2023-02-21 11:50:00,55.78,55.84,55.76,55.81,40562.0,53.7436,53.8014,53.7243,53.7725,40562.0
2023-02-21 12:00:00,55.81,55.89,55.78,55.78,43520.0,53.7725,53.8496,53.7436,53.7436,43520.0
2023-02-21 12:10:00,55.79,55.82,55.73,55.8,46297.0,53.7532,53.7821,53.6954,53.7629,46297.0
2023-02-21 12:20:00,55.8,55.98,55.79,55.97,67118.0,53.7629,53.9363,53.7532,53.9267,67118.0
2023-02-21 12:30:00,55.99,56.0,55.91,55.92,85129.0,53.9459,53.9556,53.8689,53.8785,85129.0
2023-02-21 12:40:00,55.93,55.97,55.87,55.87,26718.0,53.8881,53.9267,53.8303,53.8303,26718.0
2023-02-21 12:50:00,55.88,56.04,55.87,56.0,45933.0,53.84,53.9941,53.8303,53.9556,45933.0
2023-02-21 13:00:00,55.99,56.02,55.93,55.94,28580.0,53.9459,53.9748,53.8881,53.8978,28580.0
2023-02-21 13:10:00,55.94,55.95,55.9,55.92,27642.0,53.8978,53.9074,53.8592,53.8785,27642.0
2023-02-21 13:20:00,55.92,55.97,55.84,55.86,33130.0,53.8785,53.9267,53.8014,53.8207,33130.0
2023-02-21 13:30:00,55.86,55.98,55.85,55.96,30331.0,53.8207,53.9363,53.811,53.917,30331.0
2023-02-21 13:40:00,55.95,56.02,55.94,56.0,29580.0,53.9074,53.9748,53.8978,53.9556,29580.0
2023-02-21 13:50:00,56.02,56.03,55.94,56.02,41809.0,53.9748,53.9845,53.8978,53.9748,41809.0
2023-02-21 14:00:00,56.02,56.05,55.96,55.99,31662.0,53.9748,54.0037,53.917,53.9459,31662.0
2023-02-21 14:10:00,55.98,56.06,55.96,56.02,36001.0,53.9363,54.0134,53.917,53.9748,36001.0
2023-02-21 14:20:00,56.02,56.05,55.95,56.03,33732.0,53.9748,54.0037,53.9074,53.9845,33732.0
2023-02-21 14:30:00,56.04,56.16,56.02,56.15,31152.0,53.9941,54.1097,53.9748,54.1001,31152.0
2023-02-21 14:40:00,56.15,56.16,56.09,56.13,37480.0,54.1001,54.1097,54.0423,54.0808,37480.0
2023-02-21 14:50:00,56.13,56.16,56.03,56.13,52543.0,54.0808,54.1097,53.9845,54.0808,52543.0
2023-02-21 15:00:00,56.13,56.19,56.13,56.19,42613.0,54.0808,54.1386,54.0808,54.1386,42613.0
2023-02-21 15:10:00,56.2,56.25,56.16,56.23,45810.0,54.1483,54.1964,54.1097,54.1772,45810.0
2023-02-21 15:20:00,56.23,56.31,56.21,56.28,61663.0,54.1772,54.2543,54.1579,54.2254,61663.0
2023-02-21 15:30:00,56.29,56.39,56.26,56.36,68502.0,54.235,54.3313,54.2061,54.3024,68502.0
2023-02-21 15:40:00,56.36,56.43,56.31,56.37,91400.0,54.3024,54.3699,54.2543,54.3121,91400.0
2023-02-21 15:50:00,56.38,56.4,56.32,56.35,245056.0,54.3217,54.341,54.2639,54.2928,245056.0
2023-02-22 09:30:00,56.19,56.47,56.19,56.39,84265.0,54.1386,54.4084,54.1386,54.3313,84265.0
2023-02-22 09:40:00,56.42,56.76,56.41,56.6,71283.0,54.3602,54.6878,54.3506,54.5337,71283.0
2023-02-22 09:50:00,56.62,56.62,56.36,56.39,44029.0,54.5529,54.5529,54.3024,54.3313,44029.0
2023-02-22 10:00:00,56.38,56.47,56.15,56.2,80016.0,54.3217,54.4084,54.1001,54.1483,80016.0
2023-02-22 10:10:00,56.19,56.6,56.04,56.6,97759.0,54.1386,54.5337,53.9941,54.5337,97759.0
2023-02-22 10:20:00,56.6,56.8,56.58,56.74,46560.0,54.5337,54.7264,54.5144,54.6686,46560.0
2023-02-22 10:30:00,56.75,56.81,56.21,56.5,141882.0,54.6782,54.736,54.1579,54.4373,141882.0
2023-02-22 10:40:00,56.5,56.66,56.46,56.63,50461.0,54.4373,54.5915,54.3988,54.5626,50461.0
2023-02-22 10:50:00,56.62,56.95,56.6,56.84,45975.0,54.5529,54.8709,54.5337,54.7649,45975.0
2023-02-22 11:00:00,56.85,57.19,56.85,57.19,49374.0,54.7745,55.1021,54.7745,55.1021,49374.0
2023-02-22 11:10:00,57.17,57.27,57.15,57.17,62952.0,55.0829,55.1792,55.0636,55.0829,62952.0
2023-02-22 11:20:00,57.18,57.23,57.02,57.02,22048.0,55.0925,55.1407,54.9383,54.9383,22048.0
2023-02-22 11:30:00,57.01,57.07,56.95,57.0,34843.0,54.9287,54.9865,54.8709,54.9191,34843.0
2023-02-22 11:40:00,57.02,57.13,57.0,57.09,24363.0,54.9383,55.0443,54.9191,55.0058,24363.0
2023-02-22 11:50:00,57.08,57.21,57.07,57.16,29971.0,54.9961,55.1214,54.9865,55.0732,29971.0
2023-02-22 12:00:00,57.14,57.29,57.13,57.28,41636.0,55.054,55.1985,55.0443,55.1888,41636.0
2023-02-22 12:10:00,57.26,57.36,57.17,57.35,31232.0,55.1696,55.2659,55.0829,55.2563,31232.0
2023-02-22 12:20:00,57.36,57.43,57.32,57.36,41622.0,55.2659,55.3334,55.2274,55.2659,41622.0
2023-02-22 12:30:00,57.39,57.53,57.39,57.51,50042.0,55.2948,55.4297,55.2948,55.4104,50042.0
2023-02-22 12:40:00,57.51,57.61,57.47,57.48,60257.0,55.4104,55.5068,55.3719,55.3815,60257.0
2023-02-22 12:50:00,57.5,57.51,57.25,57.26,37928.0,55.4008,55.4104,55.1599,55.1696,37928.0
2023-02-22 13:00:00,57.27,57.4,57.24,57.4,22854.0,55.1792,55.3045,55.1503,55.3045,22854.0
2023-02-22 13:10:00,57.4,57.47,57.36,57.42,33336.0,55.3045,55.3719,55.2659,55.3237,33336.0
2023-02-22 13:20:00,57.42,57.47,57.37,57.41,19026.0,55.3237,55.3719,55.2756,55.3141,19026.0
2023-02-22 13:30:00,57.4,57.48,57.36,57.48,24272.0,55.3045,55.3815,55.2659,55.3815,24272.0
2023-02-22 13:40:00,57.47,57.57,57.43,57.52,34842.0,55.3719,55.4683,55.3334,55.4201,34842.0
2023-02-22 13:50:00,57.51,57.54,57.48,57.49,18983.0,55.4104,55.4394,55.3815,55.3912,18983.0
2023-02-22 14:00:00,57.47,57.54,57.22,57.37,28734.0,55.3719,55.4394,55.131,55.2756,28734.0
2023-02-22 14:10:00,57.37,57.4,57.22,57.4,45112.0,55.2756,55.3045,55.131,55.3045,45112.0
2023-02-22 14:20:00,57.4,57.43,57.29,57.36,25704.0,55.3045,55.3334,55.1985,55.2659,25704.0
2023-02-22 14:30:00,57.35,57.38,57.29,57.35,29171.0,55.2563,55.2852,55.1985,55.2563,29171.0
2023-02-22 14:40:00,57.34,57.44,57.3,57.43,22349.0,55.2467,55.343,55.2081,55.3334,22349.0
2023-02-22 14:50:00,57.43,57.43,57.22,57.22,40345.0,55.3334,55.3334,55.131,55.131,40345.0
2023-02-22 15:00:00,57.21,57.25,57.15,57.25,60791.0,55.1214,55.1599,55.0636,55.1599,60791.0
2023-02-22 15:10:00,57.27,57.36,57.26,57.3,49206.0,55.1792,55.2659,55.1696,55.2081,49206.0
2023-02-22 15:20:00,57.33,57.35,57.15,57.16,36249.0,55.237,55.2563,55.0636,55.0732,36249.0
2023-02-22 15:30:00,57.14,57.27,57.13,57.18,59806.0,55.054,55.1792,55.0443,55.0925,59806.0
2023-02-22 15:40:00,57.19,57.37,57.18,57.35,162607.0,55.1021,55.2756,55.0925,55.2563,162607.0
2023-02-22 15:50:00,57.34,57.43,57.29,57.35,345877.0,55.2467,55.3334,55.1985,55.2563,345877.0
2023-02-23 09:30:00,57.94,58.63,57.93,58.29,191175.0,55.8247,56.4896,55.8151,56.162,191175.0
2023-02-23 09:40:00,58.29,58.61,58.15,58.51,107027.0,56.162,56.4703,56.0271,56.3739,107027.0
2023-02-23 09:50:00,58.41,58.47,58.14,58.18,37612.0,56.2776,56.3354,56.0174,56.056,37612.0
2023-02-23 10:00:00,58.2,58.29,57.98,58.0,47686.0,56.0753,56.162,55.8633,55.8826,47686.0
2023-02-23 10:10:00,58.01,58.18,57.98,58.16,43271.0,55.8922,56.056,55.8633,56.0367,43271.0
2023-02-23 10:20:00,58.17,58.25,58.08,58.21,43376.0,56.0464,56.1234,55.9596,56.0849,43376.0
2023-02-23 10:30:00,58.19,58.21,57.89,57.95,95558.0,56.0656,56.0849,55.7766,55.8344,95558.0
2023-02-23 10:40:00,57.93,57.95,57.65,57.69,52727.0,55.8151,55.8344,55.5453,55.5839,52727.0
2023-02-23 10:50:00,57.7,57.72,57.54,57.56,63411.0,55.5935,55.6128,55.4394,55.4586,63411.0
2023-02-23 11:00:00,57.57,57.63,57.31,57.35,56624.0,55.4683,55.5261,55.2177,55.2563,56624.0
2023-02-23 11:10:00,57.36,57.43,57.29,57.4,51946.0,55.2659,55.3334,55.1985,55.3045,51946.0
2023-02-23 11:20:00,57.4,57.4,57.17,57.21,33827.0,55.3045,55.3045,55.0829,55.1214,33827.0
2023-02-23 11:30:00,57.21,57.3,57.12,57.13,45558.0,55.1214,55.2081,55.0347,55.0443,45558.0
2023-02-23 11:40:00,57.11,57.12,56.96,57.01,63839.0,55.025,55.0347,54.8805,54.9287,63839.0
2023-02-23 11:50:00,57.01,57.01,56.75,56.76,45364.0,54.9287,54.9287,54.6782,54.6878,45364.0
2023-02-23 12:00:00,56.76,56.76,56.67,56.75,46443.0,54.6878,54.6878,54.6011,54.6782,46443.0
2023-02-23 12:10:00,56.74,56.75,56.59,56.62,39446.0,54.6686,54.6782,54.524,54.5529,39446.0
2023-02-23 12:20:00,56.61,56.61,56.42,56.46,54798.0,54.5433,54.5433,54.3602,54.3988,54798.0
2023-02-23 12:30:00,56.47,56.69,56.44,56.67,44623.0,54.4084,54.6204,54.3795,54.6011,44623.0
2023-02-23 12:40:00,56.66,56.69,56.5,56.54,45385.0,54.5915,54.6204,54.4373,54.4759,45385.0
2023-02-23 12:50:00,56.54,56.6,56.49,56.6,38456.0,54.4759,54.5337,54.4277,54.5337,38456.0
2023-02-23 13:00:00,56.6,56.64,56.46,56.46,48209.0,54.5337,54.5722,54.3988,54.3988,48209.0
2023-02-23 13:10:00,56.46,56.57,56.44,56.57,33918.0,54.3988,54.5048,54.3795,54.5048,33918.0
2023-02-23 13:20:00,56.57,56.68,56.57,56.68,39287.0,54.5048,54.6107,54.5048,54.6107,39287.0
2023-02-23 13:30:00,56.69,56.73,56.58,56.61,39250.0,54.6204,54.6589,54.5144,54.5433,39250.0
2023-02-23 13:40:00,56.62,56.75,56.61,56.75,47953.0,54.5529,54.6782,54.5433,54.6782,47953.0
2023-02-23 13:50:00,56.75,56.75,56.63,56.63,33266.0,54.6782,54.6782,54.5626,54.5626,33266.0
2023-02-23 14:00:00,56.64,56.79,56.62,56.74,32827.0,54.5722,54.7167,54.5529,54.6686,32827.0
2023-02-23 14:10:00,56.74,56.88,56.69,56.78,54743.0,54.6686,54.8034,54.6204,54.7071,54743.0
2023-02-23 14:20:00,56.77,56.88,56.77,56.84,56863.0,54.6975,54.8034,54.6975,54.7649,56863.0
2023-02-23 14:30:00,56.85,56.96,56.85,56.92,30251.0,54.7745,54.8805,54.7745,54.842,30251.0
2023-02-23 14:40:00,56.92,56.93,56.82,56.87,32952.0,54.842,54.8516,54.7456,54.7938,32952.0
2023-02-23 14:50:00,56.86,56.9,56.81,56.81,32831.0,54.7842,54.8227,54.736,54.736,32831.0
2023-02-23 15:00:00,56.8,56.89,56.8,56.8,45268.0,54.7264,54.8131,54.7264,54.7264,45268.0
2023-02-23 15:10:00,56.82,56.93,56.82,56.87,49251.0,54.7456,54.8516,54.7456,54.7938,49251.0
2023-02-23 15:20:00,56.87,56.94,56.86,56.91,59722.0,54.7938,54.8613,54.7842,54.8324,59722.0
2023-02-23 15:30:00,56.91,56.96,56.79,56.82,93583.0,54.8324,54.8805,54.7167,54.7456,93583.0
2023-02-23 15:40:00,56.82,56.82,56.58,56.59,201954.0,54.7456,54.7456,54.5144,54.524,201954.0
2023-02-23 15:50:00,56.58,56.6,56.38,56.46,552248.0,54.5144,54.5337,54.3217,54.3988,552248.0
2023-02-24 09:30:00,55.59,55.95,55.43,55.83,173037.0,53.5605,53.9074,53.4064,53.7918,173037.0
2023-02-24 09:40:00,55.84,55.86,55.45,55.55,87158.0,53.8014,53.8207,53.4257,53.522,87158.0
2023-02-24 09:50:00,55.56,55.94,55.56,55.86,32887.0,53.5316,53.8978,53.5316,53.8207,32887.0
2023-02-24 10:00:00,55.85,56.0,55.8,55.91,45565.0,53.811,53.9556,53.7629,53.8689,45565.0
2023-02-24 10:10:00,55.9,55.9,55.54,55.66,37700.0,53.8592,53.8592,53.5124,53.628,37700.0
2023-02-24 10:20:00,55.63,55.64,55.44,55.45,40260.0,53.5991,53.6087,53.416,53.4257,40260.0
2023-02-24 10:30:00,55.44,55.57,55.41,55.51,56281.0,53.416,53.5413,53.3871,53.4835,56281.0
2023-02-24 10:40:00,55.5,55.56,55.44,55.45,45354.0,53.4738,53.5316,53.416,53.4257,45354.0
2023-02-24 10:50:00,55.45,55.46,55.28,55.36,58046.0,53.4257,53.4353,53.2619,53.3389,58046.0
2023-02-24 11:00:00,55.35,55.51,55.32,55.46,26336.0,53.3293,53.4835,53.3004,53.4353,26336.0
2023-02-24 11:10:00,55.44,55.51,55.37,55.45,37912.0,53.416,53.4835,53.3486,53.4257,37912.0
2023-02-24 11:20:00,55.46,55.74,55.45,55.67,37075.0,53.4353,53.7051,53.4257,53.6376,37075.0
2023-02-24 11:30:00,55.65,55.73,55.63,55.68,22215.0,53.6183,53.6954,53.5991,53.6473,22215.0
2023-02-24 11:40:00,55.67,55.82,55.67,55.82,30799.0,53.6376,53.7821,53.6376,53.7821,30799.0
2023-02-24 11:50:00,55.84,55.98,55.8,55.98,51759.0,53.8014,53.9363,53.7629,53.9363,51759.0
2023-02-24 12:00:00,55.98,56.08,55.95,56.06,41259.0,53.9363,54.0327,53.9074,54.0134,41259.0
2023-02-24 12:10:00,56.06,56.06,55.8,55.8,26942.0,54.0134,54.0134,53.7629,53.7629,26942.0
2023-02-24 12:20:00,55.8,55.84,55.75,55.8,17857.0,53.7629,53.8014,53.7147,53.7629,17857.0
2023-02-24 12:30:00,55.81,55.88,55.77,55.85,15921.0,53.7725,53.84,53.734,53.811,15921.0
2023-02-24 12:40:00,55.85,55.86,55.76,55.76,21176.0,53.811,53.8207,53.7243,53.7243,21176.0
2023-02-24 12:50:00,55.74,55.84,55.74,55.81,19518.0,53.7051,53.8014,53.7051,53.7725,19518.0
2023-02-24 13:00:00,55.81,55.86,55.78,55.79,14805.0,53.7725,53.8207,53.7436,53.7532,14805.0
2023-02-24 13:10:00,55.8,55.98,55.8,55.98,16822.0,53.7629,53.9363,53.7629,53.9363,16822.0
2023-02-24 13:20:00,55.98,56.07,55.93,56.03,11820.0,53.9363,54.023,53.8881,53.9845,11820.0
2023-02-24 13:30:00,56.04,56.07,55.94,56.05,20082.0,53.9941,54.023,53.8978,54.0037,20082.0
2023-02-24 13:40:00,56.06,56.2,56.04,56.19,18361.0,54.0134,54.1483,53.9941,54.1386,18361.0
2023-02-24 13:50:00,56.19,56.22,56.16,56.17,20832.0,54.1386,54.1675,54.1097,54.1194,20832.0
2023-02-24 14:00:00,56.17,56.18,56.1,56.11,29225.0,54.1194,54.129,54.0519,54.0616,29225.0
2023-02-24 14:10:00,56.11,56.13,56.04,56.12,29352.0,54.0616,54.0808,53.9941,54.0712,29352.0
2023-02-24 14:20:00,56.13,56.14,56.07,56.14,15955.0,54.0808,54.0905,54.023,54.0905,15955.0
2023-02-24 14:30:00,56.12,56.16,56.07,56.07,17653.0,54.0712,54.1097,54.023,54.023,17653.0
2023-02-24 14:40:00,56.06,56.1,56.01,56.1,40618.0,54.0134,54.0519,53.9652,54.0519,40618.0
2023-02-24 14:50:00,56.1,56.22,56.09,56.19,22951.0,54.0519,54.1675,54.0423,54.1386,22951.0
2023-02-24 15:00:00,56.2,56.29,56.15,56.29,35979.0,54.1483,54.235,54.1001,54.235,35979.0
2023-02-24 15:10:00,56.3,56.35,56.24,56.33,35553.0,54.2446,54.2928,54.1868,54.2735,35553.0
2023-02-24 15:20:00,56.33,56.35,56.2,56.2,54377.0,54.2735,54.2928,54.1483,54.1483,54377.0
2023-02-24 15:30:00,56.2,56.21,56.03,56.04,44620.0,54.1483,54.1579,53.9845,53.9941,44620.0
2023-02-24 15:40:00,56.05,56.08,56.01,56.01,46289.0,54.0037,54.0327,53.9652,53.9652,46289.0
2023-02-24 15:50:00,56.02,56.21,55.96,56.14,223954.0,53.9748,54.1579,53.917,54.0905,223954.0
2023-02-27 09:30:00,56.54,56.73,55.71,55.84,132893.0,54.4759,54.6589,53.6762,53.8014,132893.0
2023-02-27 09:40:00,55.82,55.98,55.7,55.84,73248.0,53.7821,53.9363,53.6665,53.8014,73248.0
2023-02-27 09:50:00,55.83,55.94,55.75,55.94,44375.0,53.7918,53.8978,53.7147,53.8978,44375.0
2023-02-27 10:00:00,55.95,56.32,55.84,56.3,49111.0,53.9074,54.2639,53.8014,54.2446,49111.0
2023-02-27 10:10:00,56.31,56.31,56.09,56.22,61783.0,54.2543,54.2543,54.0423,54.1675,61783.0
2023-02-27 10:20:00,56.23,56.24,56.14,56.18,33901.0,54.1772,54.1868,54.0905,54.129,33901.0
2023-02-27 10:30:00,56.17,56.19,55.85,55.99,64472.0,54.1194,54.1386,53.811,53.9459,64472.0
2023-02-27 10:40:00,55.98,56.03,55.77,55.93,55162.0,53.9363,53.9845,53.734,53.8881,55162.0
2023-02-27 10:50:00,55.92,55.98,55.87,55.9,34648.0,53.8785,53.9363,53.8303,53.8592,34648.0
2023-02-27 11:00:00,55.91,56.15,55.89,56.15,75106.0,53.8689,54.1001,53.8496,54.1001,75106.0
2023-02-27 11:10:00,56.16,56.23,55.96,56.05,63915.0,54.1097,54.1772,53.917,54.0037,63915.0
2023-02-27 11:20:00,56.05,56.14,55.99,56.06,32443.0,54.0037,54.0905,53.9459,54.0134,32443.0
2023-02-27 11:30:00,56.07,56.09,55.92,55.98,36771.0,54.023,54.0423,53.8785,53.9363,36771.0
2023-02-27 11:40:00,55.98,56.04,55.94,56.02,34016.0,53.9363,53.9941,53.8978,53.9748,34016.0
2023-02-27 11:50:00,56.01,56.14,55.97,56.1,52815.0,53.9652,54.0905,53.9267,54.0519,52815.0
2023-02-27 12:00:00,56.11,56.17,56.04,56.07,33116.0,54.0616,54.1194,53.9941,54.023,33116.0
2023-02-27 12:10:00,56.07,56.15,56.0,56.12,29925.0,54.023,54.1001,53.9556,54.0712,29925.0
2023-02-27 12:20:00,56.12,56.14,56.04,56.11,23294.0,54.0712,54.0905,53.9941,54.0616,23294.0
2023-02-27 12:30:00,56.11,56.23,56.11,56.21,24657.0,54.0616,54.1772,54.0616,54.1579,24657.0
2023-02-27 12:40:00,56.21,56.24,56.17,56.2,21382.0,54.1579,54.1868,54.1194,54.1483,21382.0
2023-02-27 12:50:00,56.19,56.19,56.11,56.15,21459.0,54.1386,54.1386,54.0616,54.1001,21459.0
2023-02-27 13:00:00,56.15,56.18,56.05,56.07,21811.0,54.1001,54.129,54.0037,54.023,21811.0
2023-02-27 13:10:00,56.07,56.13,56.05,56.1,23773.0,54.023,54.0808,54.0037,54.0519,23773.0
2023-02-27 13:20:00,56.09,56.09,55.99,56.09,31905.0,54.0423,54.0423,53.9459,54.0423,31905.0
2023-02-27 13:30:00,56.1,56.1,55.96,55.97,39716.0,54.0519,54.0519,53.917,53.9267,39716.0
2023-02-27 13:40:00,55.98,55.99,55.9,55.9,22158.0,53.9363,53.9459,53.8592,53.8592,22158.0
2023-02-27 13:50:00,55.9,56.1,55.87,56.09,34605.0,53.8592,54.0519,53.8303,54.0423,34605.0
2023-02-27 14:00:00,56.1,56.2,56.1,56.18,26826.0,54.0519,54.1483,54.0519,54.129,26826.0
2023-02-27 14:10:00,56.19,56.22,56.11,56.13,31243.0,54.1386,54.1675,54.0616,54.0808,31243.0
2023-02-27 14:20:00,56.11,56.13,56.06,56.06,23639.0,54.0616,54.0808,54.0134,54.0134,23639.0
2023-02-27 14:30:00,56.08,56.14,56.03,56.04,25329.0,54.0327,54.0905,53.9845,53.9941,25329.0
2023-02-27 14:40:00,56.04,56.05,55.91,56.0,35965.0,53.9941,54.0037,53.8689,53.9556,35965.0
2023-02-27 14:50:00,56.01,56.02,55.92,55.94,23123.0,53.9652,53.9748,53.8785,53.8978,23123.0
2023-02-27 15:00:00,55.93,55.97,55.86,55.91,41058.0,53.8881,53.9267,53.8207,53.8689,41058.0
2023-02-27 15:10:00,55.9,55.96,55.86,55.89,41142.0,53.8592,53.917,53.8207,53.8496,41142.0
2023-02-27 15:20:00,55.88,55.91,55.83,55.9,46239.0,53.84,53.8689,53.7918,53.8592,46239.0
2023-02-27 15:30:00,55.91,55.92,55.73,55.76,68664.0,53.8689,53.8785,53.6954,53.7243,68664.0
2023-02-27 15:40:00,55.76,55.92,55.74,55.89,89893.0,53.7243,53.8785,53.7051,53.8496,89893.0
2023-02-27 15:50:00,55.9,56.04,55.82,56.0,346967.0,53.8592,53.9941,53.7821,53.9556,346967.0
2023-02-28 09:30:00,56.06,56.88,56.06,56.81,93005.0,54.0134,54.8034,54.0134,54.736,93005.0
2023-02-28 09:40:00,56.81,57.07,56.47,56.49,108289.0,54.736,54.9865,54.4084,54.4277,108289.0
2023-02-28 09:50:00,56.47,56.79,56.39,56.69,66405.0,54.4084,54.7167,54.3313,54.6204,66405.0
2023-02-28 10:00:00,56.69,57.01,56.64,56.97,34269.0,54.6204,54.9287,54.5722,54.8902,34269.0
2023-02-28 10:10:00,56.96,57.1,56.79,57.07,43490.0,54.8805,55.0154,54.7167,54.9865,43490.0
2023-02-28 10:20:00,57.07,57.17,56.91,57.11,64684.0,54.9865,55.0829,54.8324,55.025,64684.0
2023-02-28 10:30:00,57.11,57.11,56.83,56.86,42799.0,55.025,55.025,54.7553,54.7842,42799.0
2023-02-28 10:40:00,56.86,56.93,56.81,56.82,29073.0,54.7842,54.8516,54.736,54.7456,29073.0
2023-02-28 10:50:00,56.81,56.99,56.77,56.95,36388.0,54.736,54.9094,54.6975,54.8709,36388.0
2023-02-28 11:00:00,56.97,57.05,56.93,56.99,40248.0,54.8902,54.9672,54.8516,54.9094,40248.0
2023-02-28 11:10:00,57.0,57.07,56.98,57.01,27342.0,54.9191,54.9865,54.8998,54.9287,27342.0
2023-02-28 11:20:00,57.01,57.01,56.9,56.92,29445.0,54.9287,54.9287,54.8227,54.842,29445.0
2023-02-28 11:30:00,56.92,56.96,56.89,56.94,42801.0,54.842,54.8805,54.8131,54.8613,42801.0
2023-02-28 11:40:00,56.93,57.01,56.91,56.95,18213.0,54.8516,54.9287,54.8324,54.8709,18213.0
2023-02-28 11:50:00,56.93,56.95,56.89,56.9,27614.0,54.8516,54.8709,54.8131,54.8227,27614.0
2023-02-28 12:00:00,56.89,56.9,56.82,56.9,44631.0,54.8131,54.8227,54.7456,54.8227,44631.0
2023-02-28 12:10:00,56.92,57.0,56.89,57.0,20613.0,54.842,54.9191,54.8131,54.9191,20613.0
2023-02-28 12:20:00,56.99,57.09,56.98,57.08,18462.0,54.9094,55.0058,54.8998,54.9961,18462.0
2023-02-28 12:30:00,57.07,57.17,57.01,57.11,36361.0,54.9865,55.0829,54.9287,55.025,36361.0
2023-02-28 12:40:00,57.09,57.23,57.05,57.2,37804.0,55.0058,55.1407,54.9672,55.1118,37804.0
2023-02-28 12:50:00,57.18,57.33,57.12,57.33,35579.0,55.0925,55.237,55.0347,55.237,35579.0
2023-02-28 13:00:00,57.33,57.46,57.32,57.43,53281.0,55.237,55.3623,55.2274,55.3334,53281.0
2023-02-28 13:10:00,57.43,57.44,57.29,57.39,29609.0,55.3334,55.343,55.1985,55.2948,29609.0
2023-02-28 13:20:00,57.38,57.46,57.34,57.39,81904.0,55.2852,55.3623,55.2467,55.2948,81904.0
2023-02-28 13:30:00,57.4,57.4,57.16,57.25,40721.0,55.3045,55.3045,55.0732,55.1599,40721.0
2023-02-28 13:40:00,57.25,57.28,57.19,57.22,28376.0,55.1599,55.1888,55.1021,55.131,28376.0
2023-02-28 13:50:00,57.21,57.27,57.2,57.25,37548.0,55.1214,55.1792,55.1118,55.1599,37548.0
2023-02-28 14:00:00,57.28,57.33,57.2,57.26,35194.0,55.1888,55.237,55.1118,55.1696,35194.0
2023-02-28 14:10:00,57.28,57.36,57.21,57.36,25277.0,55.1888,55.2659,55.1214,55.2659,25277.0
2023-02-28 14:20:00,57.36,57.43,57.29,57.3,42550.0,55.2659,55.3334,55.1985,55.2081,42550.0
2023-02-28 14:30:00,57.29,57.35,57.29,57.32,36080.0,55.1985,55.2563,55.1985,55.2274,36080.0
2023-02-28 14:40:00,57.34,57.39,57.27,57.36,36773.0,55.2467,55.2948,55.1792,55.2659,36773.0
2023-02-28 14:50:00,57.36,57.39,57.27,57.33,27840.0,55.2659,55.2948,55.1792,55.237,27840.0
2023-02-28 15:00:00,57.34,57.49,57.31,57.49,55496.0,55.2467,55.3912,55.2177,55.3912,55496.0
2023-02-28 15:10:00,57.49,57.55,57.34,57.42,77070.0,55.3912,55.449,55.2467,55.3237,77070.0
2023-02-28 15:20:00,57.42,57.43,57.24,57.32,78195.0,55.3237,55.3334,55.1503,55.2274,78195.0
2023-02-28 15:30:00,57.31,57.42,57.29,57.4,172382.0,55.2177,55.3237,55.1985,55.3045,172382.0
2023-02-28 15:40:00,57.41,57.53,57.34,57.36,220355.0,55.3141,55.4297,55.2467,55.2659,220355.0
2023-02-28 15:50:00,57.29,57.5,57.24,57.46,494226.0,55.1985,55.4008,55.1503,55.3623,494226.0
2023-03-01 09:30:00,58.41,58.97,58.26,58.74,377132.0,56.2776,56.8171,56.1331,56.5955,377132.0
2023-03-01 09:40:00,58.76,58.89,58.45,58.5,377877.0,56.6148,56.7401,56.3161,56.3643,377877.0
2023-03-01 09:50:00,58.49,58.63,58.18,58.43,180514.0,56.3547,56.4896,56.056,56.2969,180514.0
2023-03-01 10:00:00,58.43,58.6,58.24,58.28,146536.0,56.2969,56.4607,56.1138,56.1523,146536.0
2023-03-01 10:10:00,58.3,58.59,58.14,58.45,233152.0,56.1716,56.451,56.0174,56.3161,233152.0
2023-03-01 10:20:00,58.45,58.91,58.44,58.9,182946.0,56.3161,56.7593,56.3065,56.7497,182946.0
2023-03-01 10:30:00,58.91,58.96,58.65,58.89,284401.0,56.7593,56.8075,56.5088,56.7401,284401.0
2023-03-01 10:40:00,58.9,59.1,58.83,58.92,163202.0,56.7497,56.9424,56.6823,56.769,163202.0
2023-03-01 10:50:00,58.92,59.04,58.89,58.99,78456.0,56.769,56.8846,56.7401,56.8364,78456.0
2023-03-01 11:00:00,58.99,59.01,58.67,58.74,80207.0,56.8364,56.8557,56.5281,56.5955,80207.0
2023-03-01 11:10:00,58.74,58.74,58.59,58.63,62769.0,56.5955,56.5955,56.451,56.4896,62769.0
2023-03-01 11:20:00,58.64,58.7,58.47,58.66,60862.0,56.4992,56.557,56.3354,56.5185,60862.0
2023-03-01 11:30:00,58.68,58.84,58.67,58.83,69994.0,56.5377,56.6919,56.5281,56.6823,69994.0
2023-03-01 11:40:00,58.82,58.89,58.66,58.72,147262.0,56.6726,56.7401,56.5185,56.5763,147262.0
2023-03-01 11:50:00,58.72,58.85,58.7,58.73,114371.0,56.5763,56.7015,56.557,56.5859,114371.0
2023-03-01 12:00:00,58.72,58.83,58.62,58.8,65634.0,56.5763,56.6823,56.4799,56.6534,65634.0
2023-03-01 12:10:00,58.79,58.98,58.77,58.96,71138.0,56.6437,56.8268,56.6244,56.8075,71138.0
2023-03-01 12:20:00,58.96,59.06,58.92,59.03,90370.0,56.8075,56.9039,56.769,56.875,90370.0
2023-03-01 12:30:00,59.03,59.15,59.0,59.0,68046.0,56.875,56.9906,56.846,56.846,68046.0
2023-03-01 12:40:00,59.0,59.05,58.94,59.02,51413.0,56.846,56.8942,56.7882,56.8653,51413.0
2023-03-01 12:50:00,59.01,59.15,58.93,59.15,102845.0,56.8557,56.9906,56.7786,56.9906,102845.0
2023-03-01 13:00:00,59.15,59.28,59.04,59.07,92947.0,56.9906,57.1158,56.8846,56.9135,92947.0
2023-03-01 13:10:00,59.07,59.19,59.06,59.12,63776.0,56.9135,57.0291,56.9039,56.9617,63776.0
2023-03-01 13:20:00,59.12,59.17,59.06,59.06,47550.0,56.9617,57.0098,56.9039,56.9039,47550.0
2023-03-01 13:30:00,59.07,59.18,59.05,59.17,59070.0,56.9135,57.0195,56.8942,57.0098,59070.0
2023-03-01 13:40:00,59.17,59.28,59.09,59.11,68646.0,57.0098,57.1158,56.9328,56.952,68646.0
2023-03-01 13:50:00,59.1,59.17,59.0,59.04,54454.0,56.9424,57.0098,56.846,56.8846,54454.0
2023-03-01 14:00:00,59.02,59.1,58.96,59.05,54158.0,56.8653,56.9424,56.8075,56.8942,54158.0
2023-03-01 14:10:00,59.05,59.1,58.97,58.98,64637.0,56.8942,56.9424,56.8171,56.8268,64637.0
2023-03-01 14:20:00,58.99,58.99,58.81,58.84,61479.0,56.8364,56.8364,56.663,56.6919,61479.0
2023-03-01 14:30:00,58.83,58.83,58.67,58.75,112659.0,56.6823,56.6823,56.5281,56.6052,112659.0
2023-03-01 14:40:00,58.73,58.83,58.69,58.8,81627.0,56.5859,56.6823,56.5474,56.6534,81627.0
2023-03-01 14:50:00,58.8,58.84,58.62,58.72,194193.0,56.6534,56.6919,56.4799,56.5763,194193.0
2023-03-01 15:00:00,58.72,58.91,58.7,58.89,68715.0,56.5763,56.7593,56.557,56.7401,68715.0
2023-03-01 15:10:00,58.9,58.99,58.77,58.85,116673.0,56.7497,56.8364,56.6244,56.7015,116673.0
2023-03-01 15:20:00,58.85,58.9,58.75,58.77,92600.0,56.7015,56.7497,56.6052,56.6244,92600.0
2023-03-01 15:30:00,58.76,58.84,58.74,58.81,162237.0,56.6148,56.6919,56.5955,56.663,162237.0
2023-03-01 15:40:00,58.81,58.9,58.74,58.75,201290.0,56.663,56.7497,56.5955,56.6052,201290.0
2023-03-01 15:50:00,58.75,58.81,58.54,58.55,631985.0,56.6052,56.663,56.4028,56.4125,631985.0
2023-03-02 09:30:00,58.27,58.99,58.27,58.5,282047.0,56.1427,56.8364,56.1427,56.3643,282047.0
2023-03-02 09:40:00,58.5,58.74,58.3,58.61,294988.0,56.3643,56.5955,56.1716,56.4703,294988.0
2023-03-02 09:50:00,58.6,59.14,58.56,59.08,99032.0,56.4607,56.9809,56.4221,56.9231,99032.0
2023-03-02 10:00:00,59.1,59.42,59.1,59.39,89636.0,56.9424,57.2507,56.9424,57.2218,89636.0
2023-03-02 10:10:00,59.4,59.45,59.21,59.33,88051.0,57.2314,57.2796,57.0484,57.164,88051.0
2023-03-02 10:20:00,59.31,59.49,59.21,59.23,93276.0,57.1447,57.3182,57.0484,57.0677,93276.0
2023-03-02 10:30:00,59.22,59.33,59.04,59.04,211195.0,57.058,57.164,56.8846,56.8846,211195.0
2023-03-02 10:40:00,59.03,59.07,58.77,58.8,84667.0,56.875,56.9135,56.6244,56.6534,84667.0
2023-03-02 10:50:00,58.8,59.06,58.79,58.92,60672.0,56.6534,56.9039,56.6437,56.769,60672.0
2023-03-02 11:00:00,58.92,59.05,58.73,58.77,278239.0,56.769,56.8942,56.5859,56.6244,278239.0
2023-03-02 11:10:00,58.77,58.88,58.68,58.83,39919.0,56.6244,56.7304,56.5377,56.6823,39919.0
2023-03-02 11:20:00,58.86,58.96,58.76,58.83,55397.0,56.7112,56.8075,56.6148,56.6823,55397.0
2023-03-02 11:30:00,58.83,58.93,58.74,58.82,64186.0,56.6823,56.7786,56.5955,56.6726,64186.0
2023-03-02 11:40:00,58.82,58.85,58.7,58.77,32993.0,56.6726,56.7015,56.557,56.6244,32993.0
2023-03-02 11:50:00,58.77,58.83,58.75,58.82,46090.0,56.6244,56.6823,56.6052,56.6726,46090.0
2023-03-02 12:00:00,58.83,58.86,58.79,58.85,28340.0,56.6823,56.7112,56.6437,56.7015,28340.0
2023-03-02 12:10:00,58.84,59.0,58.82,58.82,59578.0,56.6919,56.846,56.6726,56.6726,59578.0
2023-03-02 12:20:00,58.83,59.02,58.83,59.01,36905.0,56.6823,56.8653,56.6823,56.8557,36905.0
2023-03-02 12:30:00,59.02,59.1,58.99,59.09,30001.0,56.8653,56.9424,56.8364,56.9328,30001.0
2023-03-02 12:40:00,59.08,59.14,59.04,59.13,33795.0,56.9231,56.9809,56.8846,56.9713,33795.0
2023-03-02 12:50:00,59.13,59.22,59.1,59.19,35612.0,56.9713,57.058,56.9424,57.0291,35612.0
2023-03-02 13:00:00,59.18,59.32,59.17,59.29,52303.0,57.0195,57.1544,57.0098,57.1255,52303.0
2023-03-02 13:10:00,59.29,59.31,59.22,59.25,35212.0,57.1255,57.1447,57.058,57.0869,35212.0
2023-03-02 13:20:00,59.26,59.32,59.22,59.3,35141.0,57.0966,57.1544,57.058,57.1351,35141.0
2023-03-02 13:30:00,59.3,59.35,59.23,59.28,57463.0,57.1351,57.1833,57.0677,57.1158,57463.0
2023-03-02 13:40:00,59.29,59.34,59.26,59.34,38382.0,57.1255,57.1736,57.0966,57.1736,38382.0
2023-03-02 13:50:00,59.34,59.45,59.3,59.43,56301.0,57.1736,57.2796,57.1351,57.2604,56301.0
2023-03-02 14:00:00,59.43,59.52,59.39,59.48,75868.0,57.2604,57.3471,57.2218,57.3085,75868.0
2023-03-02 14:10:00,59.49,59.57,59.47,59.54,59290.0,57.3182,57.3952,57.2989,57.3663,59290.0
2023-03-02 14:20:00,59.54,59.72,59.53,59.7,173545.0,57.3663,57.5398,57.3567,57.5205,173545.0
2023-03-02 14:30:00,59.7,59.75,59.53,59.63,53752.0,57.5205,57.5687,57.3567,57.453,53752.0
2023-03-02 14:40:00,59.63,59.75,59.62,59.73,63765.0,57.453,57.5687,57.4434,57.5494,63765.0
2023-03-02 14:50:00,59.74,59.8,59.72,59.79,79076.0,57.559,57.6168,57.5398,57.6072,79076.0
2023-03-02 15:00:00,59.8,59.88,59.78,59.81,87951.0,57.6168,57.6939,57.5976,57.6265,87951.0
2023-03-02 15:10:00,59.8,59.96,59.71,59.85,143987.0,57.6168,57.771,57.5301,57.665,143987.0
2023-03-02 15:20:00,59.86,60.13,59.86,60.05,267231.0,57.6747,57.9348,57.6747,57.8577,267231.0
2023-03-02 15:30:00,60.05,60.23,60.0,60.15,199805.0,57.8577,58.0311,57.8095,57.9541,199805.0
2023-03-02 15:40:00,60.14,60.24,60.02,60.24,253693.0,57.9444,58.0408,57.8288,58.0408,253693.0
2023-03-02 15:50:00,60.23,60.33,60.15,60.17,649389.0,58.0311,58.1275,57.9541,57.9733,649389.0
2023-03-03 09:30:00,60.01,60.2,59.88,60.03,168518.0,57.8192,58.0022,57.6939,57.8384,168518.0
2023-03-03 09:40:00,60.06,60.13,59.62,59.92,111875.0,57.8674,57.9348,57.4434,57.7325,111875.0
2023-03-03 09:50:00,59.92,60.37,59.88,60.36,158809.0,57.7325,58.166,57.6939,58.1564,158809.0
2023-03-03 10:00:00,60.37,60.5,60.24,60.33,237569.0,58.166,58.2913,58.0408,58.1275,237569.0
2023-03-03 10:10:00,60.32,60.41,60.24,60.29,67716.0,58.1179,58.2046,58.0408,58.089,67716.0
2023-03-03 10:20:00,60.29,60.32,60.24,60.26,44684.0,58.089,58.1179,58.0408,58.06,44684.0
2023-03-03 10:30:00,60.28,60.38,60.24,60.28,60611.0,58.0793,58.1757,58.0408,58.0793,60611.0
2023-03-03 10:40:00,60.28,60.29,60.07,60.07,58217.0,58.0793,58.089,57.877,57.877,58217.0
2023-03-03 10:50:00,60.04,60.11,59.94,60.03,56297.0,57.8481,57.9155,57.7517,57.8384,56297.0
2023-03-03 11:00:00,60.03,60.19,60.01,60.13,88947.0,57.8384,57.9926,57.8192,57.9348,88947.0
2023-03-03 11:10:00,60.14,60.28,60.08,60.28,41040.0,57.9444,58.0793,57.8866,58.0793,41040.0
2023-03-03 11:20:00,60.28,60.35,60.17,60.17,39364.0,58.0793,58.1468,57.9733,57.9733,39364.0
2023-03-03 11:30:00,60.18,60.2,60.09,60.16,57713.0,57.983,58.0022,57.8963,57.9637,57713.0
2023-03-03 11:40:00,60.17,60.26,60.12,60.25,31508.0,57.9733,58.06,57.9252,58.0504,31508.0
2023-03-03 11:50:00,60.26,60.47,60.26,60.41,42161.0,58.06,58.2624,58.06,58.2046,42161.0
2023-03-03 12:00:00,60.4,60.48,60.36,60.42,21751.0,58.1949,58.272,58.1564,58.2142,21751.0
2023-03-03 12:10:00,60.41,60.49,60.39,60.48,24181.0,58.2046,58.2817,58.1853,58.272,24181.0
2023-03-03 12:20:00,60.48,60.59,60.45,60.56,88848.0,58.272,58.378,58.2431,58.3491,88848.0
2023-03-03 12:30:00,60.56,60.62,60.53,60.61,38662.0,58.3491,58.4069,58.3202,58.3973,38662.0
2023-03-03 12:40:00,60.62,60.67,60.56,60.66,35898.0,58.4069,58.4551,58.3491,58.4454,35898.0
2023-03-03 12:50:00,60.66,60.7,60.52,60.65,34042.0,58.4454,58.484,58.3106,58.4358,34042.0
2023-03-03 13:00:00,60.64,60.75,60.61,60.71,62725.0,58.4262,58.5322,58.3973,58.4936,62725.0
2023-03-03 13:10:00,60.71,60.75,60.66,60.75,40905.0,58.4936,58.5322,58.4454,58.5322,40905.0
2023-03-03 13:20:00,60.75,60.76,60.69,60.73,30579.0,58.5322,58.5418,58.4744,58.5129,30579.0
2023-03-03 13:30:00,60.74,60.81,60.74,60.77,46208.0,58.5225,58.59,58.5225,58.5514,46208.0
2023-03-03 13:40:00,60.77,60.84,60.76,60.79,42765.0,58.5514,58.6189,58.5418,58.5707,42765.0
2023-03-03 13:50:00,60.8,60.81,60.72,60.77,41793.0,58.5803,58.59,58.5033,58.5514,41793.0
2023-03-03 14:00:00,60.78,60.84,60.73,60.83,82209.0,58.5611,58.6189,58.5129,58.6092,82209.0
2023-03-03 14:10:00,60.83,60.87,60.78,60.84,82477.0,58.6092,58.6478,58.5611,58.6189,82477.0
2023-03-03 14:20:00,60.84,60.85,60.76,60.77,34422.0,58.6189,58.6285,58.5418,58.5514,34422.0
2023-03-03 14:30:00,60.76,60.82,60.71,60.79,42077.0,58.5418,58.5996,58.4936,58.5707,42077.0
2023-03-03 14:40:00,60.79,60.85,60.78,60.82,36613.0,58.5707,58.6285,58.5611,58.5996,36613.0
2023-03-03 14:50:00,60.81,60.84,60.77,60.82,31993.0,58.59,58.6189,58.5514,58.5996,31993.0
2023-03-03 15:00:00,60.83,60.9,60.81,60.88,52991.0,58.6092,58.6767,58.59,58.6574,52991.0
2023-03-03 15:10:00,60.89,60.93,60.86,60.92,56895.0,58.667,58.7056,58.6381,58.696,56895.0
2023-03-03 15:20:00,60.92,60.96,60.85,60.91,83251.0,58.696,58.7345,58.6285,58.6863,83251.0
2023-03-03 15:30:00,60.9,60.95,60.81,60.95,117739.0,58.6767,58.7249,58.59,58.7249,117739.0
2023-03-03 15:40:00,60.94,60.99,60.89,60.97,169846.0,58.7152,58.7634,58.667,58.7441,169846.0
2023-03-03 15:50:00,60.96,60.97,60.79,60.79,421500.0,58.7345,58.7441,58.5707,58.5707,421500.0
2023-03-06 09:30:00,60.55,60.66,60.02,60.14,207433.0,58.3395,58.4454,57.8288,57.9444,207433.0
2023-03-06 09:40:00,60.15,60.36,59.99,60.03,102611.0,57.9541,58.1564,57.7999,57.8384,102611.0
2023-03-06 09:50:00,60.02,60.08,59.78,59.85,83986.0,57.8288,57.8866,57.5976,57.665,83986.0
2023-03-06 10:00:00,59.87,59.97,59.57,59.94,121855.0,57.6843,57.7806,57.3952,57.7517,121855.0
2023-03-06 10:10:00,59.98,60.28,59.84,60.17,186893.0,57.7903,58.0793,57.6554,57.9733,186893.0
2023-03-06 10:20:00,60.18,60.45,60.16,60.3,49141.0,57.983,58.2431,57.9637,58.0986,49141.0
2023-03-06 10:30:00,60.3,60.36,60.13,60.16,30859.0,58.0986,58.1564,57.9348,57.9637,30859.0
2023-03-06 10:40:00,60.15,60.39,60.13,60.37,78574.0,57.9541,58.1853,57.9348,58.166,78574.0
2023-03-06 10:50:00,60.39,60.41,60.15,60.16,33356.0,58.1853,58.2046,57.9541,57.9637,33356.0
2023-03-06 11:00:00,60.15,60.18,60.04,60.12,179960.0,57.9541,57.983,57.8481,57.9252,179960.0
2023-03-06 11:10:00,60.1,60.1,59.97,59.97,33135.0,57.9059,57.9059,57.7806,57.7806,33135.0
2023-03-06 11:20:00,59.98,60.07,59.92,60.02,45367.0,57.7903,57.877,57.7325,57.8288,45367.0
2023-03-06 11:30:00,60.01,60.18,59.98,60.15,66430.0,57.8192,57.983,57.7903,57.9541,66430.0
2023-03-06 11:40:00,60.15,60.25,60.14,60.19,111544.0,57.9541,58.0504,57.9444,57.9926,111544.0
2023-03-06 11:50:00,60.18,60.19,60.07,60.11,71333.0,57.983,57.9926,57.877,57.9155,71333.0
2023-03-06 12:00:00,60.1,60.16,60.09,60.12,48115.0,57.9059,57.9637,57.8963,57.9252,48115.0
2023-03-06 12:10:00,60.12,60.15,60.05,60.05,64200.0,57.9252,57.9541,57.8577,57.8577,64200.0
2023-03-06 12:20:00,60.06,60.06,59.93,59.97,35499.0,57.8674,57.8674,57.7421,57.7806,35499.0
2023-03-06 12:30:00,59.97,59.99,59.89,59.9,29737.0,57.7806,57.7999,57.7036,57.7132,29737.0
2023-03-06 12:40:00,59.89,59.98,59.85,59.87,31244.0,57.7036,57.7903,57.665,57.6843,31244.0
2023-03-06 12:50:00,59.86,59.89,59.79,59.84,44348.0,57.6747,57.7036,57.6072,57.6554,44348.0
2023-03-06 13:00:00,59.86,59.9,59.77,59.8,37932.0,57.6747,57.7132,57.5879,57.6168,37932.0
2023-03-06 13:10:00,59.81,59.92,59.76,59.92,53226.0,57.6265,57.7325,57.5783,57.7325,53226.0
2023-03-06 13:20:00,59.93,60.01,59.84,59.85,93333.0,57.7421,57.8192,57.6554,57.665,93333.0
2023-03-06 13:30:00,59.85,59.99,59.85,59.9,85791.0,57.665,57.7999,57.665,57.7132,85791.0
2023-03-06 13:40:00,59.89,59.95,59.79,59.8,45926.0,57.7036,57.7614,57.6072,57.6168,45926.0
2023-03-06 13:50:00,59.8,59.82,59.7,59.8,63605.0,57.6168,57.6361,57.5205,57.6168,63605.0
2023-03-06 14:00:00,59.8,59.96,59.79,59.83,61397.0,57.6168,57.771,57.6072,57.6457,61397.0
2023-03-06 14:10:00,59.83,59.96,59.83,59.9,72026.0,57.6457,57.771,57.6457,57.7132,72026.0
2023-03-06 14:20:00,59.9,59.93,59.78,59.91,52423.0,57.7132,57.7421,57.5976,57.7228,52423.0
2023-03-06 14:30:00,59.92,60.01,59.88,59.95,65904.0,57.7325,57.8192,57.6939,57.7614,65904.0
2023-03-06 14:40:00,59.95,59.96,59.9,59.95,32218.0,57.7614,57.771,57.7132,57.7614,32218.0
2023-03-06 14:50:00,59.96,60.03,59.94,60.02,60960.0,57.771,57.8384,57.7517,57.8288,60960.0
2023-03-06 15:00:00,60.02,60.16,60.0,60.15,92167.0,57.8288,57.9637,57.8095,57.9541,92167.0
2023-03-06 15:10:00,60.15,60.16,59.99,60.06,51955.0,57.9541,57.9637,57.7999,57.8674,51955.0
2023-03-06 15:20:00,60.05,60.13,59.98,59.98,82984.0,57.8577,57.9348,57.7903,57.7903,82984.0
2023-03-06 15:30:00,59.97,59.99,59.88,59.92,89915.0,57.7806,57.7999,57.6939,57.7325,89915.0
2023-03-06 15:40:00,59.92,60.04,59.89,60.0,145849.0,57.7325,57.8481,57.7036,57.8095,145849.0
2023-03-06 15:50:00,60.0,60.04,59.89,59.93,418014.0,57.8095,57.8481,57.7036,57.7421,418014.0
2023-03-07 09:30:00,59.69,59.69,59.05,59.1,200745.0,57.5109,57.5109,56.8942,56.9424,200745.0
2023-03-07 09:40:00,59.11,59.32,59.03,59.23,123913.0,56.952,57.1544,56.875,57.0677,123913.0
2023-03-07 09:50:00,59.21,59.57,59.07,59.37,246742.0,57.0484,57.3952,56.9135,57.2025,246742.0
2023-03-07 10:00:00,59.37,59.38,59.04,59.07,401324.0,57.2025,57.2122,56.8846,56.9135,401324.0
2023-03-07 10:10:00,59.09,59.25,58.95,59.07,182343.0,56.9328,57.0869,56.7979,56.9135,182343.0
2023-03-07 10:20:00,59.08,59.15,58.94,59.03,82268.0,56.9231,56.9906,56.7882,56.875,82268.0
2023-03-07 10:30:00,59.02,59.34,59.0,59.24,80030.0,56.8653,57.1736,56.846,57.0773,80030.0
2023-03-07 10:40:00,59.25,59.4,59.16,59.34,79402.0,57.0869,57.2314,57.0002,57.1736,79402.0
2023-03-07 10:50:00,59.34,59.35,59.08,59.12,158280.0,57.1736,57.1833,56.9231,56.9617,158280.0
2023-03-07 11:00:00,59.1,59.15,58.93,58.95,178765.0,56.9424,56.9906,56.7786,56.7979,178765.0
2023-03-07 11:10:00,58.94,59.04,58.9,58.97,49354.0,56.7882,56.8846,56.7497,56.8171,49354.0
2023-03-07 11:20:00,58.96,58.99,58.75,58.76,158922.0,56.8075,56.8364,56.6052,56.6148,158922.0
2023-03-07 11:30:00,58.75,58.97,58.74,58.86,66791.0,56.6052,56.8171,56.5955,56.7112,66791.0
2023-03-07 11:40:00,58.86,59.06,58.81,59.0,229475.0,56.7112,56.9039,56.663,56.846,229475.0
2023-03-07 11:50:00,59.0,59.04,58.87,58.99,88978.0,56.846,56.8846,56.7208,56.8364,88978.0
2023-03-07 12:00:00,58.99,59.03,58.92,59.0,61521.0,56.8364,56.875,56.769,56.846,61521.0
2023-03-07 12:10:00,59.0,59.06,58.94,59.05,35230.0,56.846,56.9039,56.7882,56.8942,35230.0
2023-03-07 12:20:00,59.06,59.16,59.0,59.01,35741.0,56.9039,57.0002,56.846,56.8557,35741.0
2023-03-07 12:30:00,59.01,59.06,58.95,59.0,32983.0,56.8557,56.9039,56.7979,56.846,32983.0
2023-03-07 12:40:00,59.0,59.91,58.91,59.03,611229.0,56.846,57.7228,56.7593,56.875,611229.0
2023-03-07 12:50:00,59.01,59.26,58.91,58.98,68383.0,56.8557,57.0966,56.7593,56.8268,68383.0
2023-03-07 13:00:00,58.98,59.13,58.83,58.91,90313.0,56.8268,56.9713,56.6823,56.7593,90313.0
2023-03-07 13:10:00,58.91,59.02,58.87,58.95,38917.0,56.7593,56.8653,56.7208,56.7979,38917.0
2023-03-07 13:20:00,58.96,59.0,58.87,58.96,40056.0,56.8075,56.846,56.7208,56.8075,40056.0
2023-03-07 13:30:00,58.97,59.15,58.97,59.13,73154.0,56.8171,56.9906,56.8171,56.9713,73154.0
2023-03-07 13:40:00,59.12,59.13,58.78,58.8,117084.0,56.9617,56.9713,56.6341,56.6534,117084.0
2023-03-07 13:50:00,58.8,58.96,58.77,58.96,48007.0,56.6534,56.8075,56.6244,56.8075,48007.0
2023-03-07 14:00:00,58.96,59.01,58.82,58.83,29804.0,56.8075,56.8557,56.6726,56.6823,29804.0
2023-03-07 14:10:00,58.83,58.99,58.8,58.88,51770.0,56.6823,56.8364,56.6534,56.7304,51770.0
2023-03-07 14:20:00,58.89,58.97,58.79,58.79,68493.0,56.7401,56.8171,56.6437,56.6437,68493.0
2023-03-07 14:30:00,58.79,58.84,58.7,58.73,36205.0,56.6437,56.6919,56.557,56.5859,36205.0
2023-03-07 14:40:00,58.74,58.77,58.58,58.6,43779.0,56.5955,56.6244,56.4414,56.4607,43779.0
2023-03-07 14:50:00,58.58,58.6,58.5,58.56,46671.0,56.4414,56.4607,56.3643,56.4221,46671.0
2023-03-07 15:00:00,58.56,58.68,58.56,58.62,38472.0,56.4221,56.5377,56.4221,56.4799,38472.0
2023-03-07 15:10:00,58.62,58.88,58.58,58.86,75734.0,56.4799,56.7304,56.4414,56.7112,75734.0
2023-03-07 15:20:00,58.86,58.92,58.65,58.67,448691.0,56.7112,56.769,56.5088,56.5281,448691.0
2023-03-07 15:30:00,58.66,58.92,58.64,58.91,110967.0,56.5185,56.769,56.4992,56.7593,110967.0
2023-03-07 15:40:00,58.91,58.99,58.82,58.88,133705.0,56.7593,56.8364,56.6726,56.7304,133705.0
2023-03-07 15:50:00,58.88,59.02,58.85,59.0,404192.0,56.7304,56.8653,56.7015,56.846,404192.0
2023-03-08 09:30:00,59.0,59.02,58.74,58.75,94943.0,56.846,56.8653,56.5955,56.6052,94943.0
2023-03-08 09:40:00,58.75,59.01,58.7,58.93,47312.0,56.6052,56.8557,56.557,56.7786,47312.0
2023-03-08 09:50:00,58.94,59.19,58.93,59.12,43767.0,56.7882,57.0291,56.7786,56.9617,43767.0
2023-03-08 10:00:00,59.13,59.13,58.85,58.94,37415.0,56.9713,56.9713,56.7015,56.7882,37415.0
2023-03-08 10:10:00,58.93,59.0,58.75,58.75,24260.0,56.7786,56.846,56.6052,56.6052,24260.0
2023-03-08 10:20:00,58.76,59.02,58.61,59.0,27397.0,56.6148,56.8653,56.4703,56.846,27397.0
2023-03-08 10:30:00,58.99,59.14,58.93,58.96,29282.0,56.8364,56.9809,56.7786,56.8075,29282.0
2023-03-08 10:40:00,58.97,59.11,58.95,59.05,45699.0,56.8171,56.952,56.7979,56.8942,45699.0
2023-03-08 10:50:00,59.06,59.12,58.93,58.93,14609.0,56.9039,56.9617,56.7786,56.7786,14609.0
2023-03-08 11:00:00,58.92,59.06,58.91,59.05,25677.0,56.769,56.9039,56.7593,56.8942,25677.0
2023-03-08 11:10:00,59.03,59.09,59.02,59.07,15510.0,56.875,56.9328,56.8653,56.9135,15510.0
2023-03-08 11:20:00,59.06,59.24,59.06,59.23,24159.0,56.9039,57.0773,56.9039,57.0677,24159.0
2023-03-08 11:30:00,59.22,59.22,59.06,59.14,21468.0,57.058,57.058,56.9039,56.9809,21468.0
2023-03-08 11:40:00,59.15,59.32,59.11,59.29,22748.0,56.9906,57.1544,56.952,57.1255,22748.0
2023-03-08 11:50:00,59.28,59.34,59.25,59.34,21206.0,57.1158,57.1736,57.0869,57.1736,21206.0
2023-03-08 12:00:00,59.35,59.35,59.12,59.16,16518.0,57.1833,57.1833,56.9617,57.0002,16518.0
2023-03-08 12:10:00,59.15,59.18,59.07,59.17,25375.0,56.9906,57.0195,56.9135,57.0098,25375.0
2023-03-08 12:20:00,59.18,59.25,59.11,59.13,56782.0,57.0195,57.0869,56.952,56.9713,56782.0
2023-03-08 12:30:00,59.13,59.13,58.86,58.87,42511.0,56.9713,56.9713,56.7112,56.7208,42511.0
2023-03-08 12:40:00,58.87,58.89,58.79,58.82,43997.0,56.7208,56.7401,56.6437,56.6726,43997.0
2023-03-08 12:50:00,58.81,58.85,58.75,58.77,26454.0,56.663,56.7015,56.6052,56.6244,26454.0
2023-03-08 13:00:00,58.76,58.8,58.73,58.73,21959.0,56.6148,56.6534,56.5859,56.5859,21959.0
2023-03-08 13:10:00,58.71,58.73,58.65,58.7,23480.0,56.5666,56.5859,56.5088,56.557,23480.0
2023-03-08 13:20:00,58.71,58.76,58.68,58.68,25566.0,56.5666,56.6148,56.5377,56.5377,25566.0
2023-03-08 13:30:00,58.68,58.71,58.64,58.66,21726.0,56.5377,56.5666,56.4992,56.5185,21726.0
2023-03-08 13:40:00,58.65,58.69,58.61,58.69,20781.0,56.5088,56.5474,56.4703,56.5474,20781.0
2023-03-08 13:50:00,58.68,58.75,58.6,58.61,29879.0,56.5377,56.6052,56.4607,56.4703,29879.0
2023-03-08 14:00:00,58.61,58.64,58.56,58.64,24763.0,56.4703,56.4992,56.4221,56.4992,24763.0
2023-03-08 14:10:00,58.65,58.8,58.65,58.77,38810.0,56.5088,56.6534,56.5088,56.6244,38810.0
2023-03-08 14:20:00,58.77,58.86,58.75,58.8,32858.0,56.6244,56.7112,56.6052,56.6534,32858.0
2023-03-08 14:30:00,58.79,58.8,58.71,58.78,35859.0,56.6437,56.6534,56.5666,56.6341,35859.0
2023-03-08 14:40:00,58.78,58.79,58.72,58.73,20584.0,56.6341,56.6437,56.5763,56.5859,20584.0
2023-03-08 14:50:00,58.73,58.76,58.69,58.71,30933.0,56.5859,56.6148,56.5474,56.5666,30933.0
2023-03-08 15:00:00,58.71,58.85,58.7,58.82,32047.0,56.5666,56.7015,56.557,56.6726,32047.0
2023-03-08 15:10:00,58.82,58.87,58.75,58.76,25510.0,56.6726,56.7208,56.6052,56.6148,25510.0
2023-03-08 15:20:00,58.76,58.79,58.72,58.75,47049.0,56.6148,56.6437,56.5763,56.6052,47049.0
2023-03-08 15:30:00,58.75,58.97,58.72,58.97,75062.0,56.6052,56.8171,56.5763,56.8171,75062.0
2023-03-08 15:40:00,58.97,59.09,58.95,58.98,79907.0,56.8171,56.9328,56.7979,56.8268,79907.0
2023-03-08 15:50:00,58.99,59.09,58.98,59.06,213987.0,56.8364,56.9328,56.8268,56.9039,213987.0
2023-03-09 09:30:00,58.85,58.87,58.33,58.46,130799.0,56.7015,56.7208,56.2005,56.3258,130799.0
2023-03-09 09:40:00,58.47,58.47,57.78,58.38,182084.0,56.3354,56.3354,55.6706,56.2487,182084.0
2023-03-09 09:50:00,58.39,58.43,58.15,58.15,129389.0,56.2583,56.2969,56.0271,56.0271,129389.0
2023-03-09 10:00:00,58.17,58.45,58.15,58.35,92125.0,56.0464,56.3161,56.0271,56.2198,92125.0
2023-03-09 10:10:00,58.36,58.37,58.17,58.24,42319.0,56.2294,56.239,56.0464,56.1138,42319.0
2023-03-09 10:20:00,58.21,58.28,58.01,58.03,72225.0,56.0849,56.1523,55.8922,55.9115,72225.0
2023-03-09 10:30:00,58.03,58.21,57.96,58.13,102094.0,55.9115,56.0849,55.844,56.0078,102094.0
2023-03-09 10:40:00,58.14,58.18,58.07,58.1,46265.0,56.0174,56.056,55.95,55.9789,46265.0
2023-03-09 10:50:00,58.1,58.16,58.0,58.05,87400.0,55.9789,56.0367,55.8826,55.9307,87400.0
2023-03-09 11:00:00,58.05,58.11,57.91,57.96,100872.0,55.9307,55.9885,55.7958,55.844,100872.0
2023-03-09 11:10:00,57.96,58.14,57.93,58.1,97259.0,55.844,56.0174,55.8151,55.9789,97259.0
2023-03-09 11:20:00,58.1,58.24,58.05,58.05,54320.0,55.9789,56.1138,55.9307,55.9307,54320.0
2023-03-09 11:30:00,58.03,58.04,57.86,57.88,57025.0,55.9115,55.9211,55.7477,55.7669,57025.0
2023-03-09 11:40:00,57.88,57.9,57.83,57.84,45281.0,55.7669,55.7862,55.7188,55.7284,45281.0
2023-03-09 11:50:00,57.84,57.87,57.57,57.67,76566.0,55.7284,55.7573,55.4683,55.5646,76566.0
2023-03-09 12:00:00,57.66,57.66,57.4,57.46,142628.0,55.555,55.555,55.3045,55.3623,142628.0
2023-03-09 12:10:00,57.46,57.64,57.4,57.6,78454.0,55.3623,55.5357,55.3045,55.4972,78454.0
2023-03-09 12:20:00,57.6,57.64,57.5,57.58,65084.0,55.4972,55.5357,55.4008,55.4779,65084.0
2023-03-09 12:30:00,57.57,57.62,57.49,57.54,33367.0,55.4683,55.5164,55.3912,55.4394,33367.0
2023-03-09 12:40:00,57.53,57.53,57.36,57.37,54619.0,55.4297,55.4297,55.2659,55.2756,54619.0
2023-03-09 12:50:00,57.37,57.37,57.16,57.2,74653.0,55.2756,55.2756,55.0732,55.1118,74653.0
2023-03-09 13:00:00,57.2,57.21,57.06,57.13,130448.0,55.1118,55.1214,54.9769,55.0443,130448.0
2023-03-09 13:10:00,57.13,57.13,56.84,56.86,100784.0,55.0443,55.0443,54.7649,54.7842,100784.0
2023-03-09 13:20:00,56.86,56.92,56.7,56.8,68521.0,54.7842,54.842,54.63,54.7264,68521.0
2023-03-09 13:30:00,56.82,56.93,56.81,56.85,96205.0,54.7456,54.8516,54.736,54.7745,96205.0
2023-03-09 13:40:00,56.84,56.86,56.7,56.73,53779.0,54.7649,54.7842,54.63,54.6589,53779.0
2023-03-09 13:50:00,56.72,56.83,56.7,56.73,72664.0,54.6493,54.7553,54.63,54.6589,72664.0
2023-03-09 14:00:00,56.73,56.78,56.57,56.69,81980.0,54.6589,54.7071,54.5048,54.6204,81980.0
2023-03-09 14:10:00,56.68,56.69,56.56,56.66,65277.0,54.6107,54.6204,54.4951,54.5915,65277.0
2023-03-09 14:20:00,56.67,56.92,56.65,56.86,95979.0,54.6011,54.842,54.5818,54.7842,95979.0
2023-03-09 14:30:00,56.86,56.95,56.64,56.75,46117.0,54.7842,54.8709,54.5722,54.6782,46117.0
2023-03-09 14:40:00,56.75,56.88,56.72,56.8,52473.0,54.6782,54.8034,54.6493,54.7264,52473.0
2023-03-09 14:50:00,56.8,56.82,56.71,56.77,57886.0,54.7264,54.7456,54.6397,54.6975,57886.0
2023-03-09 15:00:00,56.77,56.8,56.51,56.51,148360.0,54.6975,54.7264,54.447,54.447,148360.0
2023-03-09 15:10:00,56.5,56.56,56.3,56.3,150979.0,54.4373,54.4951,54.2446,54.2446,150979.0
2023-03-09 15:20:00,56.3,56.52,56.27,56.4,143501.0,54.2446,54.4566,54.2157,54.341,143501.0
2023-03-09 15:30:00,56.4,56.58,56.3,56.45,240611.0,54.341,54.5144,54.2446,54.3891,240611.0
2023-03-09 15:40:00,56.46,56.56,56.28,56.48,293387.0,54.3988,54.4951,54.2254,54.418,293387.0
2023-03-09 15:50:00,56.48,56.65,56.4,56.54,649405.0,54.418,54.5818,54.341,54.4759,649405.0
2023-03-10 09:30:00,56.03,56.13,55.15,55.15,256970.0,53.9845,54.0808,53.1366,53.1366,256970.0
2023-03-10 09:40:00,55.2,55.27,54.76,54.86,296557.0,53.1848,53.2522,52.7608,52.8572,296557.0
2023-03-10 09:50:00,54.83,55.32,54.81,55.2,265884.0,52.8283,53.3004,52.809,53.1848,265884.0
2023-03-10 10:00:00,55.19,56.03,55.13,55.95,122330.0,53.1751,53.9845,53.1173,53.9074,122330.0
2023-03-10 10:10:00,55.93,55.96,55.69,55.71,90573.0,53.8881,53.917,53.6569,53.6762,90573.0
2023-03-10 10:20:00,55.69,56.17,55.65,56.05,57778.0,53.6569,54.1194,53.6183,54.0037,57778.0
2023-03-10 10:30:00,56.05,56.56,56.02,56.49,82594.0,54.0037,54.4951,53.9748,54.4277,82594.0
2023-03-10 10:40:00,56.47,56.58,56.08,56.09,84400.0,54.4084,54.5144,54.0327,54.0423,84400.0
2023-03-10 10:50:00,56.08,56.71,56.02,56.7,54142.0,54.0327,54.6397,53.9748,54.63,54142.0
2023-03-10 11:00:00,56.72,57.16,56.65,57.11,228600.0,54.6493,55.0732,54.5818,55.025,228600.0
2023-03-10 11:10:00,57.12,57.19,56.75,56.77,134804.0,55.0347,55.1021,54.6782,54.6975,134804.0
2023-03-10 11:20:00,56.77,57.11,56.68,56.96,58213.0,54.6975,55.025,54.6107,54.8805,58213.0
2023-03-10 11:30:00,56.97,57.14,56.93,57.07,71233.0,54.8902,55.054,54.8516,54.9865,71233.0
2023-03-10 11:40:00,57.07,57.14,56.65,56.72,76850.0,54.9865,55.054,54.5818,54.6493,76850.0
2023-03-10 11:50:00,56.72,56.73,56.53,56.62,42195.0,54.6493,54.6589,54.4662,54.5529,42195.0
2023-03-10 12:00:00,56.59,56.69,56.51,56.52,61479.0,54.524,54.6204,54.447,54.4566,61479.0
2023-03-10 12:10:00,56.51,56.87,56.51,56.79,155862.0,54.447,54.7938,54.447,54.7167,155862.0
2023-03-10 12:20:00,56.82,56.86,56.75,56.86,66328.0,54.7456,54.7842,54.6782,54.7842,66328.0
2023-03-10 12:30:00,56.87,57.03,56.81,56.89,81113.0,54.7938,54.948,54.736,54.8131,81113.0
2023-03-10 12:40:00,56.88,56.89,56.63,56.64,36771.0,54.8034,54.8131,54.5626,54.5722,36771.0
2023-03-10 12:50:00,56.63,56.63,56.49,56.57,33074.0,54.5626,54.5626,54.4277,54.5048,33074.0
2023-03-10 13:00:00,56.58,56.62,56.51,56.58,63187.0,54.5144,54.5529,54.447,54.5144,63187.0
2023-03-10 13:10:00,56.56,56.56,56.28,56.31,61684.0,54.4951,54.4951,54.2254,54.2543,61684.0
2023-03-10 13:20:00,56.31,56.35,56.04,56.07,81681.0,54.2543,54.2928,53.9941,54.023,81681.0
2023-03-10 13:30:00,56.06,56.22,55.98,56.21,94418.0,54.0134,54.1675,53.9363,54.1579,94418.0
2023-03-10 13:40:00,56.21,56.21,55.96,55.97,91007.0,54.1579,54.1579,53.917,53.9267,91007.0
2023-03-10 13:50:00,55.96,56.09,55.88,56.03,74496.0,53.917,54.0423,53.84,53.9845,74496.0
2023-03-10 14:00:00,56.03,56.39,56.03,56.37,60338.0,53.9845,54.3313,53.9845,54.3121,60338.0
2023-03-10 14:10:00,56.38,56.46,56.24,56.26,59069.0,54.3217,54.3988,54.1868,54.2061,59069.0
2023-03-10 14:20:00,56.27,56.28,56.15,56.16,41816.0,54.2157,54.2254,54.1001,54.1097,41816.0
2023-03-10 14:30:00,56.16,56.53,56.15,56.5,37455.0,54.1097,54.4662,54.1001,54.4373,37455.0
2023-03-10 14:40:00,56.49,56.65,56.4,56.65,40957.0,54.4277,54.5818,54.341,54.5818,40957.0
2023-03-10 14:50:00,56.65,56.69,56.5,56.6,57029.0,54.5818,54.6204,54.4373,54.5337,57029.0
2023-03-10 15:00:00,56.6,56.65,56.44,56.65,54890.0,54.5337,54.5818,54.3795,54.5818,54890.0
2023-03-10 15:10:00,56.65,56.68,56.44,56.44,118896.0,54.5818,54.6107,54.3795,54.3795,118896.0
2023-03-10 15:20:00,56.44,56.63,56.41,56.58,175321.0,54.3795,54.5626,54.3506,54.5144,175321.0
2023-03-10 15:30:00,56.58,56.6,56.3,56.32,116899.0,54.5144,54.5337,54.2446,54.2639,116899.0
2023-03-10 15:40:00,56.32,56.34,56.14,56.19,115953.0,54.2639,54.2832,54.0905,54.1386,115953.0
2023-03-10 15:50:00,56.18,56.36,56.18,56.21,354646.0,54.129,54.3024,54.129,54.1579,354646.0
2023-03-13 09:30:00,55.2,55.69,55.08,55.32,155713.0,53.1848,53.6569,53.0692,53.3004,155713.0
2023-03-13 09:40:00,55.34,56.0,55.07,55.94,105442.0,53.3197,53.9556,53.0595,53.8978,105442.0
2023-03-13 09:50:00,55.97,56.14,55.62,55.88,79406.0,53.9267,54.0905,53.5894,53.84,79406.0
2023-03-13 10:00:00,55.89,56.11,55.62,56.02,137319.0,53.8496,54.0616,53.5894,53.9748,137319.0
2023-03-13 10:10:00,56.05,56.37,56.03,56.13,118437.0,54.0037,54.3121,53.9845,54.0808,118437.0
2023-03-13 10:20:00,56.11,56.14,55.72,55.78,116401.0,54.0616,54.0905,53.6858,53.7436,116401.0
2023-03-13 10:30:00,55.77,56.18,55.65,55.92,102651.0,53.734,54.129,53.6183,53.8785,102651.0
2023-03-13 10:40:00,55.93,55.94,55.61,55.84,34115.0,53.8881,53.8978,53.5798,53.8014,34115.0
2023-03-13 10:50:00,55.83,56.13,55.69,56.11,87367.0,53.7918,54.0808,53.6569,54.0616,87367.0
2023-03-13 11:00:00,56.12,56.2,55.75,55.84,70583.0,54.0712,54.1483,53.7147,53.8014,70583.0
2023-03-13 11:10:00,55.84,56.21,55.83,56.21,47284.0,53.8014,54.1579,53.7918,54.1579,47284.0
2023-03-13 11:20:00,56.23,56.36,56.04,56.15,52704.0,54.1772,54.3024,53.9941,54.1001,52704.0
2023-03-13 11:30:00,56.12,56.13,55.54,55.62,43598.0,54.0712,54.0808,53.5124,53.5894,43598.0
2023-03-13 11:40:00,55.6,55.96,55.6,55.94,59279.0,53.5702,53.917,53.5702,53.8978,59279.0
2023-03-13 11:50:00,55.94,56.12,55.8,55.99,69770.0,53.8978,54.0712,53.7629,53.9459,69770.0
2023-03-13 12:00:00,55.99,56.16,55.84,56.05,46813.0,53.9459,54.1097,53.8014,54.0037,46813.0
2023-03-13 12:10:00,56.05,56.06,55.82,55.84,34301.0,54.0037,54.0134,53.7821,53.8014,34301.0
2023-03-13 12:20:00,55.84,55.96,55.81,55.93,42163.0,53.8014,53.917,53.7725,53.8881,42163.0
2023-03-13 12:30:00,55.93,55.95,55.77,55.91,34610.0,53.8881,53.9074,53.734,53.8689,34610.0
2023-03-13 12:40:00,55.9,56.1,55.78,55.81,101818.0,53.8592,54.0519,53.7436,53.7725,101818.0
2023-03-13 12:50:00,55.81,55.96,55.76,55.94,55164.0,53.7725,53.917,53.7243,53.8978,55164.0
2023-03-13 13:00:00,56.0,56.19,55.91,56.15,52335.0,53.9556,54.1386,53.8689,54.1001,52335.0
2023-03-13 13:10:00,56.17,56.31,56.12,56.17,61846.0,54.1194,54.2543,54.0712,54.1194,61846.0
2023-03-13 13:20:00,56.16,56.17,56.01,56.11,36596.0,54.1097,54.1194,53.9652,54.0616,36596.0
2023-03-13 13:30:00,56.12,56.32,56.01,56.26,36153.0,54.0712,54.2639,53.9652,54.2061,36153.0
2023-03-13 13:40:00,56.26,56.3,56.13,56.16,36182.0,54.2061,54.2446,54.0808,54.1097,36182.0
2023-03-13 13:50:00,56.16,56.24,56.09,56.21,29917.0,54.1097,54.1868,54.0423,54.1579,29917.0
2023-03-13 14:00:00,56.22,56.33,56.19,56.2,38142.0,54.1675,54.2735,54.1386,54.1483,38142.0
2023-03-13 14:10:00,56.18,56.27,56.14,56.16,43078.0,54.129,54.2157,54.0905,54.1097,43078.0
2023-03-13 14:20:00,56.14,56.19,56.02,56.14,38638.0,54.0905,54.1386,53.9748,54.0905,38638.0
2023-03-13 14:30:00,56.15,56.23,56.0,56.05,44476.0,54.1001,54.1772,53.9556,54.0037,44476.0
2023-03-13 14:40:00,56.07,56.17,56.04,56.1,26185.0,54.023,54.1194,53.9941,54.0519,26185.0
2023-03-13 14:50:00,56.1,56.17,56.08,56.14,30473.0,54.0519,54.1194,54.0327,54.0905,30473.0
2023-03-13 15:00:00,56.13,56.24,56.11,56.13,69059.0,54.0808,54.1868,54.0616,54.0808,69059.0
2023-03-13 15:10:00,56.13,56.25,56.07,56.08,45195.0,54.0808,54.1964,54.023,54.0327,45195.0
2023-03-13 15:20:00,56.08,56.08,55.85,55.95,80702.0,54.0327,54.0327,53.811,53.9074,80702.0
2023-03-13 15:30:00,55.94,56.14,55.94,56.13,89375.0,53.8978,54.0905,53.8978,54.0808,89375.0
2023-03-13 15:40:00,56.14,56.23,56.01,56.01,116974.0,54.0905,54.1772,53.9652,53.9652,116974.0
2023-03-13 15:50:00,56.0,56.01,55.79,55.94,360909.0,53.9556,53.9652,53.7532,53.8978,360909.0
2023-03-14 09:30:00,56.46,56.57,56.05,56.53,162587.0,54.3988,54.5048,54.0037,54.4662,162587.0
2023-03-14 09:40:00,56.52,56.79,56.48,56.69,87515.0,54.4566,54.7167,54.418,54.6204,87515.0
2023-03-14 09:50:00,56.67,56.67,56.2,56.36,91409.0,54.6011,54.6011,54.1483,54.3024,91409.0
2023-03-14 10:00:00,56.37,56.51,56.15,56.2,57866.0,54.3121,54.447,54.1001,54.1483,57866.0
2023-03-14 10:10:00,56.19,56.28,56.02,56.15,88296.0,54.1386,54.2254,53.9748,54.1001,88296.0
2023-03-14 10:20:00,56.14,56.35,56.06,56.34,144800.0,54.0905,54.2928,54.0134,54.2832,144800.0
2023-03-14 10:30:00,56.35,56.45,56.27,56.27,82432.0,54.2928,54.3891,54.2157,54.2157,82432.0
2023-03-14 10:40:00,56.28,56.37,56.2,56.22,69017.0,54.2254,54.3121,54.1483,54.1675,69017.0
2023-03-14 10:50:00,56.22,56.23,55.93,55.98,86350.0,54.1675,54.1772,53.8881,53.9363,86350.0
2023-03-14 11:00:00,55.98,56.24,55.98,56.15,67637.0,53.9363,54.1868,53.9363,54.1001,67637.0
2023-03-14 11:10:00,56.14,56.19,56.1,56.14,51627.0,54.0905,54.1386,54.0519,54.0905,51627.0
2023-03-14 11:20:00,56.15,56.19,56.0,56.02,49910.0,54.1001,54.1386,53.9556,53.9748,49910.0
2023-03-14 11:30:00,56.04,56.11,55.9,55.98,55969.0,53.9941,54.0616,53.8592,53.9363,55969.0
2023-03-14 11:40:00,55.98,56.09,55.85,56.08,98710.0,53.9363,54.0423,53.811,54.0327,98710.0
2023-03-14 11:50:00,56.08,56.14,56.02,56.04,52167.0,54.0327,54.0905,53.9748,53.9941,52167.0
2023-03-14 12:00:00,56.03,56.08,55.89,55.96,81246.0,53.9845,54.0327,53.8496,53.917,81246.0
2023-03-14 12:10:00,55.97,56.0,55.89,55.92,59725.0,53.9267,53.9556,53.8496,53.8785,59725.0
2023-03-14 12:20:00,55.91,55.95,55.78,55.88,43246.0,53.8689,53.9074,53.7436,53.84,43246.0
2023-03-14 12:30:00,55.87,55.96,55.86,55.96,48272.0,53.8303,53.917,53.8207,53.917,48272.0
2023-03-14 12:40:00,55.96,55.97,55.81,55.93,46450.0,53.917,53.9267,53.7725,53.8881,46450.0
2023-03-14 12:50:00,55.94,55.97,55.82,55.9,46433.0,53.8978,53.9267,53.7821,53.8592,46433.0
2023-03-14 13:00:00,55.9,55.96,55.79,55.81,39936.0,53.8592,53.917,53.7532,53.7725,39936.0
2023-03-14 13:10:00,55.8,55.84,55.57,55.65,141514.0,53.7629,53.8014,53.5413,53.6183,141514.0
2023-03-14 13:20:00,55.63,55.71,55.54,55.67,77275.0,53.5991,53.6762,53.5124,53.6376,77275.0
2023-03-14 13:30:00,55.66,55.79,55.64,55.74,62306.0,53.628,53.7532,53.6087,53.7051,62306.0
2023-03-14 13:40:00,55.74,55.91,55.74,55.83,71351.0,53.7051,53.8689,53.7051,53.7918,71351.0
2023-03-14 13:50:00,55.82,55.92,55.81,55.86,40538.0,53.7821,53.8785,53.7725,53.8207,40538.0
2023-03-14 14:00:00,55.87,55.92,55.66,55.72,30337.0,53.8303,53.8785,53.628,53.6858,30337.0
2023-03-14 14:10:00,55.74,55.75,55.63,55.72,46003.0,53.7051,53.7147,53.5991,53.6858,46003.0
2023-03-14 14:20:00,55.72,55.82,55.62,55.78,43359.0,53.6858,53.7821,53.5894,53.7436,43359.0
2023-03-14 14:30:00,55.78,55.9,55.76,55.86,93008.0,53.7436,53.8592,53.7243,53.8207,93008.0
2023-03-14 14:40:00,55.87,56.05,55.82,55.97,72227.0,53.8303,54.0037,53.7821,53.9267,72227.0
2023-03-14 14:50:00,55.97,56.02,55.85,55.86,46944.0,53.9267,53.9748,53.811,53.8207,46944.0
2023-03-14 15:00:00,55.86,55.94,55.71,55.75,67443.0,53.8207,53.8978,53.6762,53.7147,67443.0
2023-03-14 15:10:00,55.75,55.75,55.65,55.71,78220.0,53.7147,53.7147,53.6183,53.6762,78220.0
2023-03-14 15:20:00,55.73,55.73,55.61,55.67,68236.0,53.6954,53.6954,53.5798,53.6376,68236.0
2023-03-14 15:30:00,55.68,55.86,55.64,55.77,101350.0,53.6473,53.8207,53.6087,53.734,101350.0
2023-03-14 15:40:00,55.76,55.82,55.73,55.77,152705.0,53.7243,53.7821,53.6954,53.734,152705.0
2023-03-14 15:50:00,55.78,55.92,55.68,55.88,346435.0,53.7436,53.8785,53.6473,53.84,346435.0
2023-03-15 09:30:00,54.54,54.66,54.05,54.09,151101.0,52.5489,52.6645,52.0768,52.1153,151101.0
2023-03-15 09:40:00,54.08,54.44,53.83,53.86,106203.0,52.1057,52.4525,51.8648,51.8937,106203.0
2023-03-15 09:50:00,53.87,53.87,53.25,53.52,206171.0,51.9033,51.9033,51.306,51.5661,206171.0
2023-03-15 10:00:00,53.51,53.52,53.08,53.12,165603.0,51.5565,51.5661,51.1422,51.1807,165603.0
2023-03-15 10:10:00,53.1,53.21,52.86,53.07,173600.0,51.1614,51.2674,50.9302,51.1325,173600.0
2023-03-15 10:20:00,53.09,53.16,52.77,53.08,120214.0,51.1518,51.2193,50.8435,51.1422,120214.0
2023-03-15 10:30:00,53.07,53.11,52.65,52.69,49149.0,51.1325,51.1711,50.7279,50.7664,49149.0
2023-03-15 10:40:00,52.7,52.74,52.39,52.5,170876.0,50.776,50.8146,50.4774,50.5833,170876.0
2023-03-15 10:50:00,52.5,52.61,52.37,52.48,160234.0,50.5833,50.6893,50.4581,50.5641,160234.0
2023-03-15 11:00:00,52.47,52.52,52.22,52.27,125760.0,50.5544,50.6026,50.3136,50.3617,125760.0
2023-03-15 11:10:00,52.27,52.36,52.08,52.1,158500.0,50.3617,50.4485,50.1787,50.198,158500.0
2023-03-15 11:20:00,52.09,52.32,51.82,52.3,279732.0,50.1883,50.4099,49.9282,50.3907,279732.0
2023-03-15 11:30:00,52.32,52.85,52.31,52.62,160080.0,50.4099,50.9206,50.4003,50.699,160080.0
2023-03-15 11:40:00,52.63,53.18,52.62,53.06,143791.0,50.7086,51.2385,50.699,51.1229,143791.0
2023-03-15 11:50:00,53.06,53.13,52.85,52.88,88607.0,51.1229,51.1903,50.9206,50.9495,88607.0
2023-03-15 12:00:00,52.87,52.94,52.59,52.66,81413.0,50.9398,51.0073,50.6701,50.7375,81413.0
2023-03-15 12:10:00,52.66,52.7,52.48,52.6,62863.0,50.7375,50.776,50.5641,50.6797,62863.0
2023-03-15 12:20:00,52.6,52.65,52.37,52.42,70648.0,50.6797,50.7279,50.4581,50.5063,70648.0
2023-03-15 12:30:00,52.44,52.54,52.33,52.38,85924.0,50.5255,50.6219,50.4196,50.4677,85924.0
2023-03-15 12:40:00,52.37,52.75,52.27,52.75,73325.0,50.4581,50.8242,50.3617,50.8242,73325.0
2023-03-15 12:50:00,52.75,52.75,52.45,52.57,57487.0,50.8242,50.8242,50.5352,50.6508,57487.0
2023-03-15 13:00:00,52.57,52.59,52.26,52.39,69124.0,50.6508,50.6701,50.3521,50.4774,69124.0
2023-03-15 13:10:00,52.39,52.52,52.39,52.48,59942.0,50.4774,50.6026,50.4774,50.5641,59942.0
2023-03-15 13:20:00,52.49,52.53,52.43,52.43,48302.0,50.5737,50.6123,50.5159,50.5159,48302.0
2023-03-15 13:30:00,52.43,52.46,52.24,52.26,70513.0,50.5159,50.5448,50.3328,50.3521,70513.0
2023-03-15 13:40:00,52.26,52.32,52.1,52.13,83237.0,50.3521,50.4099,50.198,50.2269,83237.0
2023-03-15 13:50:00,52.12,52.46,52.1,52.46,73956.0,50.2172,50.5448,50.198,50.5448,73956.0
2023-03-15 14:00:00,52.46,52.93,52.44,52.87,127574.0,50.5448,50.9977,50.5255,50.9398,127574.0
2023-03-15 14:10:00,52.88,52.91,52.71,52.9,73607.0,50.9495,50.9784,50.7857,50.9687,73607.0
2023-03-15 14:20:00,52.91,53.26,52.82,53.07,175724.0,50.9784,51.3156,50.8917,51.1325,175724.0
2023-03-15 14:30:00,53.07,53.2,52.95,53.11,77905.0,51.1325,51.2578,51.0169,51.1711,77905.0
2023-03-15 14:40:00,53.1,53.22,53.05,53.08,55298.0,51.1614,51.2771,51.1133,51.1422,55298.0
2023-03-15 14:50:00,53.07,53.31,52.99,53.27,70550.0,51.1325,51.3638,51.0555,51.3252,70550.0
2023-03-15 15:00:00,53.27,53.38,53.16,53.16,105153.0,51.3252,51.4312,51.2193,51.2193,105153.0
2023-03-15 15:10:00,53.17,53.26,53.09,53.12,56854.0,51.2289,51.3156,51.1518,51.1807,56854.0
2023-03-15 15:20:00,53.09,53.19,53.05,53.13,80536.0,51.1518,51.2482,51.1133,51.1903,80536.0
2023-03-15 15:30:00,53.13,53.18,52.88,53.0,136536.0,51.1903,51.2385,50.9495,51.0651,136536.0
2023-03-15 15:40:00,52.98,53.07,52.88,52.89,176585.0,51.0458,51.1325,50.9495,50.9591,176585.0
2023-03-15 15:50:00,52.88,53.14,52.79,53.14,507570.0,50.9495,51.2,50.8628,51.2,507570.0
2023-03-16 09:30:00,52.94,53.2,52.32,53.17,184918.0,51.0073,51.2578,50.4099,51.2289,184918.0
2023-03-16 09:40:00,53.18,53.6,53.16,53.25,84568.0,51.2385,51.6432,51.2193,51.306,84568.0
2023-03-16 09:50:00,53.26,53.71,53.2,53.66,89712.0,51.3156,51.7492,51.2578,51.701,89712.0
2023-03-16 10:00:00,53.66,53.73,53.32,53.32,59286.0,51.701,51.7684,51.3734,51.3734,59286.0
2023-03-16 10:10:00,53.34,53.39,52.99,53.06,51340.0,51.3927,51.4409,51.0555,51.1229,51340.0
2023-03-16 10:20:00,53.05,53.29,53.05,53.27,83281.0,51.1133,51.3445,51.1133,51.3252,83281.0
2023-03-16 10:30:00,53.3,53.52,53.26,53.37,26853.0,51.3541,51.5661,51.3156,51.4216,26853.0
2023-03-16 10:40:00,53.4,53.64,53.37,53.6,67734.0,51.4505,51.6817,51.4216,51.6432,67734.0
2023-03-16 10:50:00,53.61,53.85,53.61,53.85,46848.0,51.6528,51.8841,51.6528,51.8841,46848.0
2023-03-16 11:00:00,53.87,53.95,53.7,53.83,115129.0,51.9033,51.9804,51.7395,51.8648,115129.0
2023-03-16 11:10:00,53.8,53.87,53.72,53.83,58372.0,51.8359,51.9033,51.7588,51.8648,58372.0
2023-03-16 11:20:00,53.82,54.13,53.77,54.08,86425.0,51.8552,52.1538,51.807,52.1057,86425.0
2023-03-16 11:30:00,54.09,54.16,54.04,54.1,69344.0,52.1153,52.1827,52.0671,52.1249,69344.0
2023-03-16 11:40:00,54.1,54.4,54.09,54.39,51011.0,52.1249,52.414,52.1153,52.4043,51011.0
2023-03-16 11:50:00,54.39,54.6,54.36,54.58,48682.0,52.4043,52.6067,52.3754,52.5874,48682.0
2023-03-16 12:00:00,54.58,54.67,54.55,54.6,55147.0,52.5874,52.6741,52.5585,52.6067,55147.0
2023-03-16 12:10:00,54.6,54.63,54.29,54.52,99783.0,52.6067,52.6356,52.308,52.5296,99783.0
2023-03-16 12:20:00,54.52,54.56,54.4,54.53,28314.0,52.5296,52.5681,52.414,52.5392,28314.0
2023-03-16 12:30:00,54.53,54.53,54.33,54.45,32062.0,52.5392,52.5392,52.3465,52.4622,32062.0
2023-03-16 12:40:00,54.44,54.54,54.38,54.54,32100.0,52.4525,52.5489,52.3947,52.5489,32100.0
2023-03-16 12:50:00,54.51,54.66,54.51,54.62,37519.0,52.52,52.6645,52.52,52.626,37519.0
2023-03-16 13:00:00,54.62,54.64,54.54,54.61,24536.0,52.626,52.6452,52.5489,52.6163,24536.0
2023-03-16 13:10:00,54.61,54.65,54.55,54.58,47294.0,52.6163,52.6549,52.5585,52.5874,47294.0
2023-03-16 13:20:00,54.57,54.61,54.48,54.59,64162.0,52.5778,52.6163,52.4911,52.597,64162.0
2023-03-16 13:30:00,54.59,54.59,54.44,54.51,28842.0,52.597,52.597,52.4525,52.52,28842.0
2023-03-16 13:40:00,54.52,54.56,54.49,54.5,37618.0,52.5296,52.5681,52.5007,52.5103,37618.0
2023-03-16 13:50:00,54.48,54.55,54.36,54.5,39615.0,52.4911,52.5585,52.3754,52.5103,39615.0
2023-03-16 14:00:00,54.49,54.51,54.38,54.45,28935.0,52.5007,52.52,52.3947,52.4622,28935.0
2023-03-16 14:10:00,54.46,54.47,54.35,54.38,65758.0,52.4718,52.4814,52.3658,52.3947,65758.0
2023-03-16 14:20:00,54.38,54.57,54.37,54.57,78004.0,52.3947,52.5778,52.3851,52.5778,78004.0
2023-03-16 14:30:00,54.57,54.61,54.46,54.59,69291.0,52.5778,52.6163,52.4718,52.597,69291.0
2023-03-16 14:40:00,54.59,54.65,54.51,54.51,78399.0,52.597,52.6549,52.52,52.52,78399.0
2023-03-16 14:50:00,54.51,54.55,54.43,54.47,41560.0,52.52,52.5585,52.4429,52.4814,41560.0
2023-03-16 15:00:00,54.48,54.48,54.38,54.41,48621.0,52.4911,52.4911,52.3947,52.4236,48621.0
2023-03-16 15:10:00,54.4,54.49,54.39,54.44,45786.0,52.414,52.5007,52.4043,52.4525,45786.0
2023-03-16 15:20:00,54.45,54.57,54.43,54.57,78263.0,52.4622,52.5778,52.4429,52.5778,78263.0
2023-03-16 15:30:00,54.57,54.62,54.48,54.52,87411.0,52.5778,52.626,52.4911,52.5296,87411.0
2023-03-16 15:40:00,54.51,54.58,54.45,54.49,96387.0,52.52,52.5874,52.4622,52.5007,96387.0
2023-03-16 15:50:00,54.49,54.59,54.4,54.47,397653.0,52.5007,52.597,52.414,52.4814,397653.0
2023-03-17 09:30:00,54.22,54.22,53.76,53.96,337081.0,52.2406,52.2406,51.7973,51.99,337081.0
2023-03-17 09:40:00,53.92,54.15,53.86,53.91,34763.0,51.9515,52.1731,51.8937,51.9419,34763.0
2023-03-17 09:50:00,53.91,54.23,53.91,54.2,31813.0,51.9419,52.2502,51.9419,52.2213,31813.0
2023-03-17 10:00:00,54.23,54.36,54.2,54.3,44409.0,52.2502,52.3754,52.2213,52.3176,44409.0
2023-03-17 10:10:00,54.29,54.46,54.14,54.27,100697.0,52.308,52.4718,52.1635,52.2887,100697.0
2023-03-17 10:20:00,54.27,54.35,54.14,54.17,77833.0,52.2887,52.3658,52.1635,52.1924,77833.0
2023-03-17 10:30:00,54.17,54.2,53.8,53.81,45918.0,52.1924,52.2213,51.8359,51.8455,45918.0
2023-03-17 10:40:00,53.82,53.94,53.77,53.88,42921.0,51.8552,51.9708,51.807,51.913,42921.0
2023-03-17 10:50:00,53.89,53.89,53.64,53.77,32023.0,51.9226,51.9226,51.6817,51.807,32023.0
2023-03-17 11:00:00,53.77,53.87,53.65,53.84,32163.0,51.807,51.9033,51.6914,51.8744,32163.0
2023-03-17 11:10:00,53.83,54.02,53.83,54.0,36799.0,51.8648,52.0479,51.8648,52.0286,36799.0
2023-03-17 11:20:00,54.01,54.02,53.82,53.86,32856.0,52.0382,52.0479,51.8552,51.8937,32856.0
2023-03-17 11:30:00,53.86,53.86,53.71,53.73,38448.0,51.8937,51.8937,51.7492,51.7684,38448.0
2023-03-17 11:40:00,53.72,53.85,53.63,53.84,57730.0,51.7588,51.8841,51.6721,51.8744,57730.0
2023-03-17 11:50:00,53.85,53.92,53.82,53.91,50893.0,51.8841,51.9515,51.8552,51.9419,50893.0
2023-03-17 12:00:00,53.92,54.2,53.92,54.18,56560.0,51.9515,52.2213,51.9515,52.202,56560.0
2023-03-17 12:10:00,54.19,54.19,54.0,54.03,39306.0,52.2117,52.2117,52.0286,52.0575,39306.0
2023-03-17 12:20:00,54.03,54.33,53.99,54.28,63918.0,52.0575,52.3465,52.019,52.2984,63918.0
2023-03-17 12:30:00,54.28,54.45,54.28,54.31,62813.0,52.2984,52.4622,52.2984,52.3273,62813.0
2023-03-17 12:40:00,54.32,54.35,54.19,54.23,44611.0,52.3369,52.3658,52.2117,52.2502,44611.0
2023-03-17 12:50:00,54.22,54.28,54.14,54.28,40399.0,52.2406,52.2984,52.1635,52.2984,40399.0
2023-03-17 13:00:00,54.28,54.46,54.26,54.45,57963.0,52.2984,52.4718,52.2791,52.4622,57963.0
2023-03-17 13:10:00,54.43,54.55,54.37,54.41,86453.0,52.4429,52.5585,52.3851,52.4236,86453.0
2023-03-17 13:20:00,54.42,54.47,54.3,54.42,30536.0,52.4333,52.4814,52.3176,52.4333,30536.0
2023-03-17 13:30:00,54.42,54.55,54.4,54.53,35384.0,52.4333,52.5585,52.414,52.5392,35384.0
2023-03-17 13:40:00,54.53,54.55,54.45,54.52,33196.0,52.5392,52.5585,52.4622,52.5296,33196.0
2023-03-17 13:50:00,54.52,54.6,54.48,54.6,33997.0,52.5296,52.6067,52.4911,52.6067,33997.0
2023-03-17 14:00:00,54.6,54.64,54.45,54.49,46816.0,52.6067,52.6452,52.4622,52.5007,46816.0
2023-03-17 14:10:00,54.49,54.52,54.4,54.45,36597.0,52.5007,52.5296,52.414,52.4622,36597.0
2023-03-17 14:20:00,54.46,54.61,54.45,54.49,39252.0,52.4718,52.6163,52.4622,52.5007,39252.0
2023-03-17 14:30:00,54.48,54.57,54.48,54.54,49274.0,52.4911,52.5778,52.4911,52.5489,49274.0
2023-03-17 14:40:00,54.54,54.62,54.52,54.54,72728.0,52.5489,52.626,52.5296,52.5489,72728.0
2023-03-17 14:50:00,54.54,54.75,54.53,54.75,71282.0,52.5489,52.7512,52.5392,52.7512,71282.0
2023-03-17 15:00:00,54.77,54.93,54.76,54.92,98713.0,52.7705,52.9246,52.7608,52.915,98713.0
2023-03-17 15:10:00,54.93,54.96,54.68,54.85,184133.0,52.9246,52.9535,52.6838,52.8476,184133.0
2023-03-17 15:20:00,54.86,55.08,54.82,55.07,113451.0,52.8572,53.0692,52.8187,53.0595,113451.0
2023-03-17 15:30:00,55.07,55.08,54.73,54.8,131102.0,53.0595,53.0692,52.7319,52.7994,131102.0
2023-03-17 15:40:00,54.81,54.87,54.67,54.72,117853.0,52.809,52.8668,52.6741,52.7223,117853.0
2023-03-17 15:50:00,54.72,54.9,54.66,54.69,464247.0,52.7223,52.8957,52.6645,52.6934,464247.0
2023-03-20 09:30:00,54.57,54.95,54.53,54.83,76872.0,52.5778,52.9439,52.5392,52.8283,76872.0
2023-03-20 09:40:00,54.86,55.21,54.72,55.18,125163.0,52.8572,53.1944,52.7223,53.1655,125163.0
2023-03-20 09:50:00,55.19,55.63,55.18,55.41,93266.0,53.1751,53.5991,53.1655,53.3871,93266.0
2023-03-20 10:00:00,55.44,55.86,55.44,55.58,133288.0,53.416,53.8207,53.416,53.5509,133288.0
2023-03-20 10:10:00,55.58,55.65,55.28,55.28,26550.0,53.5509,53.6183,53.2619,53.2619,26550.0
2023-03-20 10:20:00,55.31,55.53,55.25,55.47,28957.0,53.2908,53.5027,53.233,53.4449,28957.0
2023-03-20 10:30:00,55.46,55.64,55.46,55.58,30982.0,53.4353,53.6087,53.4353,53.5509,30982.0
2023-03-20 10:40:00,55.54,55.76,55.54,55.74,17748.0,53.5124,53.7243,53.5124,53.7051,17748.0
2023-03-20 10:50:00,55.74,55.76,55.63,55.76,22113.0,53.7051,53.7243,53.5991,53.7243,22113.0
2023-03-20 11:00:00,55.76,55.86,55.68,55.77,29966.0,53.7243,53.8207,53.6473,53.734,29966.0
2023-03-20 11:10:00,55.77,55.82,55.69,55.8,44245.0,53.734,53.7821,53.6569,53.7629,44245.0
2023-03-20 11:20:00,55.79,55.97,55.78,55.94,24971.0,53.7532,53.9267,53.7436,53.8978,24971.0
2023-03-20 11:30:00,55.94,55.97,55.83,55.88,57034.0,53.8978,53.9267,53.7918,53.84,57034.0
2023-03-20 11:40:00,55.88,55.89,55.79,55.8,20350.0,53.84,53.8496,53.7532,53.7629,20350.0
2023-03-20 11:50:00,55.81,55.86,55.56,55.56,18483.0,53.7725,53.8207,53.5316,53.5316,18483.0
2023-03-20 12:00:00,55.55,55.7,55.5,55.52,36625.0,53.522,53.6665,53.4738,53.4931,36625.0
2023-03-20 12:10:00,55.5,55.56,55.42,55.5,28791.0,53.4738,53.5316,53.3967,53.4738,28791.0
2023-03-20 12:20:00,55.5,55.57,55.46,55.57,12907.0,53.4738,53.5413,53.4353,53.5413,12907.0
2023-03-20 12:30:00,55.57,55.6,55.49,55.54,15181.0,53.5413,53.5702,53.4642,53.5124,15181.0
2023-03-20 12:40:00,55.54,55.62,55.5,55.59,21544.0,53.5124,53.5894,53.4738,53.5605,21544.0
2023-03-20 12:50:00,55.6,55.82,55.6,55.75,22444.0,53.5702,53.7821,53.5702,53.7147,22444.0
2023-03-20 13:00:00,55.75,55.92,55.75,55.78,22558.0,53.7147,53.8785,53.7147,53.7436,22558.0
2023-03-20 13:10:00,55.78,55.78,55.68,55.74,27814.0,53.7436,53.7436,53.6473,53.7051,27814.0
2023-03-20 13:20:00,55.72,55.74,55.63,55.68,14706.0,53.6858,53.7051,53.5991,53.6473,14706.0
2023-03-20 13:30:00,55.69,55.7,55.59,55.64,17648.0,53.6569,53.6665,53.5605,53.6087,17648.0
2023-03-20 13:40:00,55.64,55.68,55.61,55.66,16054.0,53.6087,53.6473,53.5798,53.628,16054.0
2023-03-20 13:50:00,55.66,55.66,55.45,55.51,50400.0,53.628,53.628,53.4257,53.4835,50400.0
2023-03-20 14:00:00,55.51,55.51,55.29,55.29,35651.0,53.4835,53.4835,53.2715,53.2715,35651.0
2023-03-20 14:10:00,55.29,55.36,55.24,55.3,28577.0,53.2715,53.3389,53.2233,53.2811,28577.0
2023-03-20 14:20:00,55.3,55.37,55.28,55.28,23483.0,53.2811,53.3486,53.2619,53.2619,23483.0
2023-03-20 14:30:00,55.27,55.29,55.15,55.21,22213.0,53.2522,53.2715,53.1366,53.1944,22213.0
2023-03-20 14:40:00,55.21,55.35,55.2,55.32,20943.0,53.1944,53.3293,53.1848,53.3004,20943.0
2023-03-20 14:50:00,55.33,55.4,55.29,55.34,25430.0,53.31,53.3775,53.2715,53.3197,25430.0
2023-03-20 15:00:00,55.34,55.37,55.26,55.26,31368.0,53.3197,53.3486,53.2426,53.2426,31368.0
2023-03-20 15:10:00,55.27,55.35,55.19,55.35,33228.0,53.2522,53.3293,53.1751,53.3293,33228.0
2023-03-20 15:20:00,55.35,55.44,55.27,55.41,45699.0,53.3293,53.416,53.2522,53.3871,45699.0
2023-03-20 15:30:00,55.41,55.52,55.35,55.36,61739.0,53.3871,53.4931,53.3293,53.3389,61739.0
2023-03-20 15:40:00,55.36,55.39,54.99,55.0,321943.0,53.3389,53.3678,52.9824,52.9921,321943.0
2023-03-20 15:50:00,55.0,55.1,54.88,54.98,529190.0,52.9921,53.0884,52.8765,52.9728,529190.0
2023-03-21 09:30:00,56.0,56.13,55.83,55.83,84131.0,53.9556,54.0808,53.7918,53.7918,84131.0
2023-03-21 09:40:00,55.82,56.0,55.7,55.91,35579.0,53.7821,53.9556,53.6665,53.8689,35579.0
2023-03-21 09:50:00,55.92,56.11,55.91,56.11,65081.0,53.8785,54.0616,53.8689,54.0616,65081.0
2023-03-21 10:00:00,56.12,56.33,56.1,56.27,68815.0,54.0712,54.2735,54.0519,54.2157,68815.0
2023-03-21 10:10:00,56.27,56.28,56.03,56.26,134224.0,54.2157,54.2254,53.9845,54.2061,134224.0
2023-03-21 10:20:00,56.26,56.28,55.99,56.08,74160.0,54.2061,54.2254,53.9459,54.0327,74160.0
2023-03-21 10:30:00,56.07,56.23,56.04,56.11,46143.0,54.023,54.1772,53.9941,54.0616,46143.0
2023-03-21 10:40:00,56.11,56.17,56.07,56.09,38334.0,54.0616,54.1194,54.023,54.0423,38334.0
2023-03-21 10:50:00,56.08,56.14,55.96,55.99,56044.0,54.0327,54.0905,53.917,53.9459,56044.0
2023-03-21 11:00:00,56.02,56.05,55.89,55.98,19168.0,53.9748,54.0037,53.8496,53.9363,19168.0
2023-03-21 11:10:00,55.98,56.01,55.86,55.88,32469.0,53.9363,53.9652,53.8207,53.84,32469.0
2023-03-21 11:20:00,55.88,55.88,55.61,55.65,64868.0,53.84,53.84,53.5798,53.6183,64868.0
2023-03-21 11:30:00,55.65,55.83,55.6,55.76,48274.0,53.6183,53.7918,53.5702,53.7243,48274.0
2023-03-21 11:40:00,55.78,55.8,55.64,55.66,29354.0,53.7436,53.7629,53.6087,53.628,29354.0
2023-03-21 11:50:00,55.65,55.73,55.53,55.58,34316.0,53.6183,53.6954,53.5027,53.5509,34316.0
2023-03-21 12:00:00,55.59,55.77,55.54,55.69,23494.0,53.5605,53.734,53.5124,53.6569,23494.0
2023-03-21 12:10:00,55.7,55.77,55.66,55.7,114115.0,53.6665,53.734,53.628,53.6665,114115.0
2023-03-21 12:20:00,55.7,55.79,55.69,55.77,22311.0,53.6665,53.7532,53.6569,53.734,22311.0
2023-03-21 12:30:00,55.77,55.84,55.69,55.7,30127.0,53.734,53.8014,53.6569,53.6665,30127.0
2023-03-21 12:40:00,55.7,55.73,55.63,55.66,22687.0,53.6665,53.6954,53.5991,53.628,22687.0
2023-03-21 12:50:00,55.67,55.73,55.62,55.65,25801.0,53.6376,53.6954,53.5894,53.6183,25801.0
2023-03-21 13:00:00,55.66,55.71,55.64,55.69,22062.0,53.628,53.6762,53.6087,53.6569,22062.0
2023-03-21 13:10:00,55.69,55.7,55.61,55.63,31460.0,53.6569,53.6665,53.5798,53.5991,31460.0
2023-03-21 13:20:00,55.64,55.66,55.53,55.64,33880.0,53.6087,53.628,53.5027,53.6087,33880.0
2023-03-21 13:30:00,55.64,55.67,55.55,55.58,29632.0,53.6087,53.6376,53.522,53.5509,29632.0
2023-03-21 13:40:00,55.56,55.56,55.48,55.51,39647.0,53.5316,53.5316,53.4546,53.4835,39647.0
2023-03-21 13:50:00,55.52,55.52,55.38,55.42,72351.0,53.4931,53.4931,53.3582,53.3967,72351.0
2023-03-21 14:00:00,55.42,55.45,55.37,55.39,27371.0,53.3967,53.4257,53.3486,53.3678,27371.0
2023-03-21 14:10:00,55.39,55.39,55.28,55.37,44119.0,53.3678,53.3678,53.2619,53.3486,44119.0
2023-03-21 14:20:00,55.37,55.4,55.31,55.35,40547.0,53.3486,53.3775,53.2908,53.3293,40547.0
2023-03-21 14:30:00,55.35,55.4,55.31,55.33,41729.0,53.3293,53.3775,53.2908,53.31,41729.0
2023-03-21 14:40:00,55.33,55.4,55.31,55.38,25955.0,53.31,53.3775,53.2908,53.3582,25955.0
2023-03-21 14:50:00,55.39,55.47,55.33,55.43,35430.0,53.3678,53.4449,53.31,53.4064,35430.0
2023-03-21 15:00:00,55.43,55.47,55.36,55.39,44573.0,53.4064,53.4449,53.3389,53.3678,44573.0
2023-03-21 15:10:00,55.4,55.41,55.36,55.37,53712.0,53.3775,53.3871,53.3389,53.3486,53712.0
2023-03-21 15:20:00,55.36,55.37,55.23,55.36,67162.0,53.3389,53.3486,53.2137,53.3389,67162.0
2023-03-21 15:30:00,55.36,55.41,55.25,55.34,103237.0,53.3389,53.3871,53.233,53.3197,103237.0
2023-03-21 15:40:00,55.34,55.38,55.24,55.34,149489.0,53.3197,53.3582,53.2233,53.3197,149489.0
2023-03-21 15:50:00,55.33,55.34,55.12,55.21,448099.0,53.31,53.3197,53.1077,53.1944,448099.0
2023-03-22 09:30:00,55.49,55.74,55.4,55.55,105063.0,53.4642,53.7051,53.3775,53.522,105063.0
2023-03-22 09:40:00,55.53,55.55,55.28,55.28,29481.0,53.5027,53.522,53.2619,53.2619,29481.0
2023-03-22 09:50:00,55.27,55.42,54.88,54.92,111987.0,53.2522,53.3967,52.8765,52.915,111987.0
2023-03-22 10:00:00,54.9,55.08,54.82,54.96,73133.0,52.8957,53.0692,52.8187,52.9535,73133.0
2023-03-22 10:10:00,54.95,54.98,54.55,54.57,54752.0,52.9439,52.9728,52.5585,52.5778,54752.0
2023-03-22 10:20:00,54.58,55.09,54.56,55.07,92107.0,52.5874,53.0788,52.5681,53.0595,92107.0
2023-03-22 10:30:00,55.09,55.11,54.88,54.91,32317.0,53.0788,53.0981,52.8765,52.9054,32317.0
2023-03-22 10:40:00,54.9,55.02,54.89,54.91,21797.0,52.8957,53.0113,52.8861,52.9054,21797.0
2023-03-22 10:50:00,54.91,55.06,54.91,55.02,30990.0,52.9054,53.0499,52.9054,53.0113,30990.0
2023-03-22 11:00:00,55.03,55.09,54.98,54.98,17913.0,53.021,53.0788,52.9728,52.9728,17913.0
2023-03-22 11:10:00,55.0,55.0,54.88,54.88,25039.0,52.9921,52.9921,52.8765,52.8765,25039.0
2023-03-22 11:20:00,54.89,55.05,54.87,55.0,44285.0,52.8861,53.0403,52.8668,52.9921,44285.0
2023-03-22 11:30:00,55.0,55.08,54.96,55.0,35316.0,52.9921,53.0692,52.9535,52.9921,35316.0
2023-03-22 11:40:00,55.02,55.07,54.9,54.93,52232.0,53.0113,53.0595,52.8957,52.9246,52232.0
2023-03-22 11:50:00,54.93,55.03,54.92,54.96,16590.0,52.9246,53.021,52.915,52.9535,16590.0
2023-03-22 12:00:00,54.96,54.96,54.86,54.89,18657.0,52.9535,52.9535,52.8572,52.8861,18657.0
2023-03-22 12:10:00,54.88,54.93,54.8,54.88,23256.0,52.8765,52.9246,52.7994,52.8765,23256.0
2023-03-22 12:20:00,54.89,55.0,54.87,54.99,20716.0,52.8861,52.9921,52.8668,52.9824,20716.0
2023-03-22 12:30:00,54.99,55.09,54.99,55.09,30915.0,52.9824,53.0788,52.9824,53.0788,30915.0
2023-03-22 12:40:00,55.09,55.13,55.02,55.06,25079.0,53.0788,53.1173,53.0113,53.0499,25079.0
2023-03-22 12:50:00,55.05,55.11,55.0,55.02,42025.0,53.0403,53.0981,52.9921,53.0113,42025.0
2023-03-22 13:00:00,55.01,55.02,54.84,54.84,88832.0,53.0017,53.0113,52.8379,52.8379,88832.0
2023-03-22 13:10:00,54.83,54.92,54.78,54.87,44811.0,52.8283,52.915,52.7801,52.8668,44811.0
2023-03-22 13:20:00,54.87,54.94,54.86,54.91,26959.0,52.8668,52.9343,52.8572,52.9054,26959.0
2023-03-22 13:30:00,54.93,54.98,54.87,54.94,31352.0,52.9246,52.9728,52.8668,52.9343,31352.0
2023-03-22 13:40:00,54.97,54.98,54.86,54.91,47871.0,52.9632,52.9728,52.8572,52.9054,47871.0
2023-03-22 13:50:00,54.92,55.08,54.9,55.07,43253.0,52.915,53.0692,52.8957,53.0595,43253.0
2023-03-22 14:00:00,55.07,55.24,54.96,55.12,76969.0,53.0595,53.2233,52.9535,53.1077,76969.0
2023-03-22 14:10:00,55.14,55.15,54.93,55.11,28592.0,53.127,53.1366,52.9246,53.0981,28592.0
2023-03-22 14:20:00,55.11,55.21,54.98,55.2,51991.0,53.0981,53.1944,52.9728,53.1848,51991.0
2023-03-22 14:30:00,55.2,55.42,55.04,55.3,47227.0,53.1848,53.3967,53.0306,53.2811,47227.0
2023-03-22 14:40:00,55.31,55.65,55.31,55.58,95458.0,53.2908,53.6183,53.2908,53.5509,95458.0
2023-03-22 14:50:00,55.59,55.63,55.17,55.18,66876.0,53.5605,53.5991,53.1559,53.1655,66876.0
2023-03-22 15:00:00,55.18,55.25,54.78,54.91,106199.0,53.1655,53.233,52.7801,52.9054,106199.0
2023-03-22 15:10:00,54.91,55.07,54.76,54.96,68343.0,52.9054,53.0595,52.7608,52.9535,68343.0
2023-03-22 15:20:00,54.97,55.29,54.94,55.28,60689.0,52.9632,53.2715,52.9343,53.2619,60689.0
2023-03-22 15:30:00,55.27,55.33,54.93,55.0,72203.0,53.2522,53.31,52.9246,52.9921,72203.0
2023-03-22 15:40:00,55.01,55.05,54.69,54.75,138317.0,53.0017,53.0403,52.6934,52.7512,138317.0
2023-03-22 15:50:00,54.75,54.76,54.42,54.43,347465.0,52.7512,52.7608,52.4333,52.4429,347465.0
2023-03-23 09:30:00,54.94,55.52,54.64,55.33,79236.0,52.9343,53.4931,52.6452,53.31,79236.0
2023-03-23 09:40:00,55.34,55.67,55.22,55.57,74824.0,53.3197,53.6376,53.204,53.5413,74824.0
2023-03-23 09:50:00,55.56,55.74,55.45,55.45,131943.0,53.5316,53.7051,53.4257,53.4257,131943.0
2023-03-23 10:00:00,55.46,55.59,55.41,55.41,143848.0,53.4353,53.5605,53.3871,53.3871,143848.0
2023-03-23 10:10:00,55.42,55.48,55.28,55.33,128572.0,53.3967,53.4546,53.2619,53.31,128572.0
2023-03-23 10:20:00,55.33,55.5,55.25,55.46,46283.0,53.31,53.4738,53.233,53.4353,46283.0
2023-03-23 10:30:00,55.47,55.63,55.47,55.56,82051.0,53.4449,53.5991,53.4449,53.5316,82051.0
2023-03-23 10:40:00,55.58,55.61,55.44,55.51,156735.0,53.5509,53.5798,53.416,53.4835,156735.0
2023-03-23 10:50:00,55.53,55.9,55.53,55.65,40591.0,53.5027,53.8592,53.5027,53.6183,40591.0
2023-03-23 11:00:00,55.65,55.72,55.65,55.71,41906.0,53.6183,53.6858,53.6183,53.6762,41906.0
2023-03-23 11:10:00,55.71,55.75,55.61,55.62,30435.0,53.6762,53.7147,53.5798,53.5894,30435.0
2023-03-23 11:20:00,55.62,55.67,55.52,55.52,30099.0,53.5894,53.6376,53.4931,53.4931,30099.0
2023-03-23 11:30:00,55.55,55.7,55.55,55.63,40556.0,53.522,53.6665,53.522,53.5991,40556.0
2023-03-23 11:40:00,55.64,55.7,55.59,55.6,27011.0,53.6087,53.6665,53.5605,53.5702,27011.0
2023-03-23 11:50:00,55.61,55.71,55.6,55.69,38996.0,53.5798,53.6762,53.5702,53.6569,38996.0
2023-03-23 12:00:00,55.69,55.85,55.68,55.79,70313.0,53.6569,53.811,53.6473,53.7532,70313.0
2023-03-23 12:10:00,55.8,55.82,55.56,55.61,39444.0,53.7629,53.7821,53.5316,53.5798,39444.0
2023-03-23 12:20:00,55.6,55.61,55.48,55.54,43794.0,53.5702,53.5798,53.4546,53.5124,43794.0
2023-03-23 12:30:00,55.54,55.57,55.38,55.39,30777.0,53.5124,53.5413,53.3582,53.3678,30777.0
2023-03-23 12:40:00,55.4,55.42,55.31,55.39,26350.0,53.3775,53.3967,53.2908,53.3678,26350.0
2023-03-23 12:50:00,55.39,55.39,55.27,55.28,25363.0,53.3678,53.3678,53.2522,53.2619,25363.0
2023-03-23 13:00:00,55.28,55.37,55.25,55.3,25708.0,53.2619,53.3486,53.233,53.2811,25708.0
2023-03-23 13:10:00,55.31,55.34,55.14,55.15,26088.0,53.2908,53.3197,53.127,53.1366,26088.0
2023-03-23 13:20:00,55.15,55.22,54.96,55.04,49539.0,53.1366,53.204,52.9535,53.0306,49539.0
2023-03-23 13:30:00,55.02,55.1,55.0,55.09,23453.0,53.0113,53.0884,52.9921,53.0788,23453.0
2023-03-23 13:40:00,55.09,55.17,55.07,55.11,39518.0,53.0788,53.1559,53.0595,53.0981,39518.0
2023-03-23 13:50:00,55.11,55.15,55.0,55.0,29536.0,53.0981,53.1366,52.9921,52.9921,29536.0
2023-03-23 14:00:00,55.0,55.08,54.8,54.86,138036.0,52.9921,53.0692,52.7994,52.8572,138036.0
2023-03-23 14:10:00,54.86,54.91,54.79,54.84,24649.0,52.8572,52.9054,52.7897,52.8379,24649.0
2023-03-23 14:20:00,54.84,54.84,54.55,54.55,31297.0,52.8379,52.8379,52.5585,52.5585,31297.0
2023-03-23 14:30:00,54.55,54.63,54.4,54.4,28415.0,52.5585,52.6356,52.414,52.414,28415.0
2023-03-23 14:40:00,54.41,54.42,54.05,54.11,72162.0,52.4236,52.4333,52.0768,52.1346,72162.0
2023-03-23 14:50:00,54.1,54.33,54.06,54.33,44985.0,52.1249,52.3465,52.0864,52.3465,44985.0
2023-03-23 15:00:00,54.33,54.6,54.27,54.44,76064.0,52.3465,52.6067,52.2887,52.4525,76064.0
2023-03-23 15:10:00,54.45,54.53,54.3,54.32,59450.0,52.4622,52.5392,52.3176,52.3369,59450.0
2023-03-23 15:20:00,54.3,54.49,54.2,54.35,50638.0,52.3176,52.5007,52.2213,52.3658,50638.0
2023-03-23 15:30:00,54.34,54.65,54.3,54.59,57755.0,52.3562,52.6549,52.3176,52.597,57755.0
2023-03-23 15:40:00,54.58,54.78,54.53,54.72,79298.0,52.5874,52.7801,52.5392,52.7223,79298.0
2023-03-23 15:50:00,54.72,54.93,54.71,54.72,262120.0,52.7223,52.9246,52.7127,52.7223,262120.0
2023-03-24 09:30:00,54.11,54.43,54.05,54.36,135650.0,52.1346,52.4429,52.0768,52.3754,135650.0
2023-03-24 09:40:00,54.33,54.38,53.48,53.59,81948.0,52.3465,52.3947,51.5276,51.6336,81948.0
2023-03-24 09:50:00,53.59,54.0,53.57,54.0,56323.0,51.6336,52.0286,51.6143,52.0286,56323.0
2023-03-24 10:00:00,53.98,54.09,53.73,53.8,45298.0,52.0093,52.1153,51.7684,51.8359,45298.0
2023-03-24 10:10:00,53.77,53.93,53.6,53.66,40357.0,51.807,51.9611,51.6432,51.701,40357.0
2023-03-24 10:20:00,53.67,54.07,53.56,54.0,35411.0,51.7106,52.096,51.6047,52.0286,35411.0
2023-03-24 10:30:00,54.01,54.04,53.78,53.78,40921.0,52.0382,52.0671,51.8166,51.8166,40921.0
2023-03-24 10:40:00,53.77,53.77,53.56,53.65,87820.0,51.807,51.807,51.6047,51.6914,87820.0
2023-03-24 10:50:00,53.64,53.8,53.61,53.74,40071.0,51.6817,51.8359,51.6528,51.7781,40071.0
2023-03-24 11:00:00,53.73,53.75,53.48,53.48,41686.0,51.7684,51.7877,51.5276,51.5276,41686.0
2023-03-24 11:10:00,53.48,53.63,53.42,53.57,60642.0,51.5276,51.6721,51.4698,51.6143,60642.0
2023-03-24 11:20:00,53.57,53.61,53.5,53.56,32513.0,51.6143,51.6528,51.5468,51.6047,32513.0
2023-03-24 11:30:00,53.56,53.56,53.45,53.49,50272.0,51.6047,51.6047,51.4987,51.5372,50272.0
2023-03-24 11:40:00,53.5,53.8,53.48,53.73,56267.0,51.5468,51.8359,51.5276,51.7684,56267.0
2023-03-24 11:50:00,53.72,53.89,53.68,53.85,53026.0,51.7588,51.9226,51.7203,51.8841,53026.0
2023-03-24 12:00:00,53.84,54.08,53.72,53.72,87314.0,51.8744,52.1057,51.7588,51.7588,87314.0
2023-03-24 12:10:00,53.73,53.77,53.67,53.74,54266.0,51.7684,51.807,51.7106,51.7781,54266.0
2023-03-24 12:20:00,53.76,53.92,53.76,53.91,28292.0,51.7973,51.9515,51.7973,51.9419,28292.0
2023-03-24 12:30:00,53.93,53.97,53.86,53.96,24400.0,51.9611,51.9997,51.8937,51.99,24400.0
2023-03-24 12:40:00,53.96,54.02,53.86,53.99,50605.0,51.99,52.0479,51.8937,52.019,50605.0
2023-03-24 12:50:00,54.01,54.01,53.86,53.93,72180.0,52.0382,52.0382,51.8937,51.9611,72180.0
2023-03-24 13:00:00,53.94,54.06,53.85,53.9,28982.0,51.9708,52.0864,51.8841,51.9322,28982.0
2023-03-24 13:10:00,53.9,53.95,53.86,53.89,27921.0,51.9322,51.9804,51.8937,51.9226,27921.0
2023-03-24 13:20:00,53.89,54.05,53.86,53.91,36538.0,51.9226,52.0768,51.8937,51.9419,36538.0
2023-03-24 13:30:00,53.93,54.06,53.93,54.04,28819.0,51.9611,52.0864,51.9611,52.0671,28819.0
2023-03-24 13:40:00,54.06,54.08,53.82,53.83,54835.0,52.0864,52.1057,51.8552,51.8648,54835.0
2023-03-24 13:50:00,53.83,53.89,53.81,53.89,40483.0,51.8648,51.9226,51.8455,51.9226,40483.0
2023-03-24 14:00:00,53.9,54.0,53.86,53.98,22969.0,51.9322,52.0286,51.8937,52.0093,22969.0
2023-03-24 14:10:00,53.97,53.98,53.83,53.88,52417.0,51.9997,52.0093,51.8648,51.913,52417.0
2023-03-24 14:20:00,53.88,54.01,53.86,54.0,36492.0,51.913,52.0382,51.8937,52.0286,36492.0
2023-03-24 14:30:00,53.99,54.19,53.95,54.18,32668.0,52.019,52.2117,51.9804,52.202,32668.0
2023-03-24 14:40:00,54.18,54.31,54.16,54.28,41800.0,52.202,52.3273,52.1827,52.2984,41800.0
2023-03-24 14:50:00,54.27,54.32,54.23,54.28,49755.0,52.2887,52.3369,52.2502,52.2984,49755.0
2023-03-24 15:00:00,54.27,54.32,54.19,54.25,39318.0,52.2887,52.3369,52.2117,52.2695,39318.0
2023-03-24 15:10:00,54.25,54.32,54.23,54.26,56496.0,52.2695,52.3369,52.2502,52.2791,56496.0
2023-03-24 15:20:00,54.25,54.41,54.24,54.39,67392.0,52.2695,52.4236,52.2598,52.4043,67392.0
2023-03-24 15:30:00,54.38,54.46,54.37,54.42,63996.0,52.3947,52.4718,52.3851,52.4333,63996.0
2023-03-24 15:40:00,54.43,54.45,54.22,54.28,144124.0,52.4429,52.4622,52.2406,52.2984,144124.0
2023-03-24 15:50:00,54.27,54.4,54.18,54.37,289371.0,52.2887,52.414,52.202,52.3851,289371.0
2023-03-27 09:30:00,54.41,54.57,54.21,54.21,94937.0,52.4236,52.5778,52.2309,52.2309,94937.0
2023-03-27 09:40:00,54.22,54.54,54.19,54.48,36591.0,52.2406,52.5489,52.2117,52.4911,36591.0
2023-03-27 09:50:00,54.46,54.72,54.43,54.53,46842.0,52.4718,52.7223,52.4429,52.5392,46842.0
2023-03-27 10:00:00,54.54,54.58,54.22,54.4,56837.0,52.5489,52.5874,52.2406,52.414,56837.0
2023-03-27 10:10:00,54.42,54.44,54.09,54.16,47407.0,52.4333,52.4525,52.1153,52.1827,47407.0
2023-03-27 10:20:00,54.17,54.27,54.13,54.22,21280.0,52.1924,52.2887,52.1538,52.2406,21280.0
2023-03-27 10:30:00,54.21,54.23,54.09,54.22,41529.0,52.2309,52.2502,52.1153,52.2406,41529.0
2023-03-27 10:40:00,54.22,54.23,53.97,54.01,45702.0,52.2406,52.2502,51.9997,52.0382,45702.0
2023-03-27 10:50:00,54.02,54.1,53.91,53.93,47584.0,52.0479,52.1249,51.9419,51.9611,47584.0
2023-03-27 11:00:00,53.91,53.94,53.8,53.89,37263.0,51.9419,51.9708,51.8359,51.9226,37263.0
2023-03-27 11:10:00,53.87,53.9,53.76,53.78,32586.0,51.9033,51.9322,51.7973,51.8166,32586.0
2023-03-27 11:20:00,53.78,53.99,53.77,53.98,45790.0,51.8166,52.019,51.807,52.0093,45790.0
2023-03-27 11:30:00,53.99,54.08,53.99,54.04,26570.0,52.019,52.1057,52.019,52.0671,26570.0
2023-03-27 11:40:00,54.05,54.09,53.99,54.04,40888.0,52.0768,52.1153,52.019,52.0671,40888.0
2023-03-27 11:50:00,54.03,54.05,53.83,53.97,37884.0,52.0575,52.0768,51.8648,51.9997,37884.0
2023-03-27 12:00:00,53.97,54.05,53.94,53.99,25033.0,51.9997,52.0768,51.9708,52.019,25033.0
2023-03-27 12:10:00,54.0,54.12,53.95,54.09,27440.0,52.0286,52.1442,51.9804,52.1153,27440.0
2023-03-27 12:20:00,54.09,54.23,54.06,54.23,43547.0,52.1153,52.2502,52.0864,52.2502,43547.0
2023-03-27 12:30:00,54.22,54.26,54.15,54.17,18256.0,52.2406,52.2791,52.1731,52.1924,18256.0
2023-03-27 12:40:00,54.16,54.27,54.14,54.26,20149.0,52.1827,52.2887,52.1635,52.2791,20149.0
2023-03-27 12:50:00,54.27,54.28,54.19,54.23,16356.0,52.2887,52.2984,52.2117,52.2502,16356.0
2023-03-27 13:00:00,54.22,54.37,54.22,54.32,19846.0,52.2406,52.3851,52.2406,52.3369,19846.0
2023-03-27 13:10:00,54.31,54.35,54.26,54.35,23808.0,52.3273,52.3658,52.2791,52.3658,23808.0
2023-03-27 13:20:00,54.35,54.46,54.34,54.42,20342.0,52.3658,52.4718,52.3562,52.4333,20342.0
2023-03-27 13:30:00,54.44,54.52,54.38,54.49,24790.0,52.4525,52.5296,52.3947,52.5007,24790.0
2023-03-27 13:40:00,54.48,54.64,54.48,54.63,25356.0,52.4911,52.6452,52.4911,52.6356,25356.0
2023-03-27 13:50:00,54.63,54.67,54.52,54.55,29293.0,52.6356,52.6741,52.5296,52.5585,29293.0
2023-03-27 14:00:00,54.55,54.57,54.44,54.48,17697.0,52.5585,52.5778,52.4525,52.4911,17697.0
2023-03-27 14:10:00,54.47,54.56,54.47,54.55,32767.0,52.4814,52.5681,52.4814,52.5585,32767.0
2023-03-27 14:20:00,54.55,54.61,54.53,54.61,20159.0,52.5585,52.6163,52.5392,52.6163,20159.0
2023-03-27 14:30:00,54.61,54.66,54.6,54.63,23017.0,52.6163,52.6645,52.6067,52.6356,23017.0
2023-03-27 14:40:00,54.63,54.7,54.61,54.68,17128.0,52.6356,52.703,52.6163,52.6838,17128.0
2023-03-27 14:50:00,54.69,54.73,54.64,54.68,30467.0,52.6934,52.7319,52.6452,52.6838,30467.0
2023-03-27 15:00:00,54.69,54.71,54.52,54.55,36867.0,52.6934,52.7127,52.5296,52.5585,36867.0
2023-03-27 15:10:00,54.57,54.57,54.42,54.45,28647.0,52.5778,52.5778,52.4333,52.4622,28647.0
2023-03-27 15:20:00,54.45,54.53,54.37,54.47,43313.0,52.4622,52.5392,52.3851,52.4814,43313.0
2023-03-27 15:30:00,54.46,54.54,54.4,54.44,37615.0,52.4718,52.5489,52.414,52.4525,37615.0
2023-03-27 15:40:00,54.44,54.45,54.34,54.36,61118.0,52.4525,52.4622,52.3562,52.3754,61118.0
2023-03-27 15:50:00,54.35,54.48,54.25,54.28,263955.0,52.3658,52.4911,52.2695,52.2984,263955.0
2023-03-28 09:30:00,54.69,55.15,54.43,54.76,72590.0,52.6934,53.1366,52.4429,52.7608,72590.0
2023-03-28 09:40:00,54.73,54.76,54.46,54.49,78851.0,52.7319,52.7608,52.4718,52.5007,78851.0
2023-03-28 09:50:00,54.48,54.71,54.48,54.54,64175.0,52.4911,52.7127,52.4911,52.5489,64175.0
2023-03-28 10:00:00,54.53,54.56,54.41,54.56,28397.0,52.5392,52.5681,52.4236,52.5681,28397.0
2023-03-28 10:10:00,54.57,54.59,54.3,54.38,42488.0,52.5778,52.597,52.3176,52.3947,42488.0
2023-03-28 10:20:00,54.37,54.41,54.25,54.33,25218.0,52.3851,52.4236,52.2695,52.3465,25218.0
2023-03-28 10:30:00,54.33,54.34,53.97,54.13,42394.0,52.3465,52.3562,51.9997,52.1538,42394.0
2023-03-28 10:40:00,54.15,54.25,54.12,54.18,28603.0,52.1731,52.2695,52.1442,52.202,28603.0
2023-03-28 10:50:00,54.19,54.31,54.19,54.25,23116.0,52.2117,52.3273,52.2117,52.2695,23116.0
2023-03-28 11:00:00,54.25,54.32,54.18,54.21,24122.0,52.2695,52.3369,52.202,52.2309,24122.0
2023-03-28 11:10:00,54.2,54.23,54.09,54.21,21379.0,52.2213,52.2502,52.1153,52.2309,21379.0
2023-03-28 11:20:00,54.2,54.24,54.14,54.22,23470.0,52.2213,52.2598,52.1635,52.2406,23470.0
2023-03-28 11:30:00,54.23,54.38,54.21,54.34,18555.0,52.2502,52.3947,52.2309,52.3562,18555.0
2023-03-28 11:40:00,54.34,54.34,54.25,54.26,27713.0,52.3562,52.3562,52.2695,52.2791,27713.0
2023-03-28 11:50:00,54.26,54.4,54.24,54.34,25727.0,52.2791,52.414,52.2598,52.3562,25727.0
2023-03-28 12:00:00,54.35,54.43,54.31,54.34,23830.0,52.3658,52.4429,52.3273,52.3562,23830.0
2023-03-28 12:10:00,54.35,54.38,54.27,54.31,19480.0,52.3658,52.3947,52.2887,52.3273,19480.0
2023-03-28 12:20:00,54.31,54.35,54.17,54.18,32845.0,52.3273,52.3658,52.1924,52.202,32845.0
2023-03-28 12:30:00,54.18,54.22,54.14,54.19,17301.0,52.202,52.2406,52.1635,52.2117,17301.0
2023-03-28 12:40:00,54.19,54.32,54.16,54.32,19942.0,52.2117,52.3369,52.1827,52.3369,19942.0
2023-03-28 12:50:00,54.3,54.33,54.26,54.33,12433.0,52.3176,52.3465,52.2791,52.3465,12433.0
2023-03-28 13:00:00,54.34,54.36,54.27,54.29,11436.0,52.3562,52.3754,52.2887,52.308,11436.0
2023-03-28 13:10:00,54.31,54.32,54.22,54.27,11956.0,52.3273,52.3369,52.2406,52.2887,11956.0
2023-03-28 13:20:00,54.27,54.32,54.27,54.31,11108.0,52.2887,52.3369,52.2887,52.3273,11108.0
2023-03-28 13:30:00,54.3,54.31,54.06,54.09,18620.0,52.3176,52.3273,52.0864,52.1153,18620.0
2023-03-28 13:40:00,54.1,54.18,54.07,54.14,21787.0,52.1249,52.202,52.096,52.1635,21787.0
2023-03-28 13:50:00,54.14,54.2,54.08,54.2,13143.0,52.1635,52.2213,52.1057,52.2213,13143.0
2023-03-28 14:00:00,54.19,54.34,54.17,54.32,17828.0,52.2117,52.3562,52.1924,52.3369,17828.0
2023-03-28 14:10:00,54.32,54.33,54.22,54.26,14782.0,52.3369,52.3465,52.2406,52.2791,14782.0
2023-03-28 14:20:00,54.26,54.28,54.19,54.23,12308.0,52.2791,52.2984,52.2117,52.2502,12308.0
2023-03-28 14:30:00,54.23,54.25,54.19,54.23,16172.0,52.2502,52.2695,52.2117,52.2502,16172.0
2023-03-28 14:40:00,54.22,54.28,54.2,54.23,13407.0,52.2406,52.2984,52.2213,52.2502,13407.0
2023-03-28 14:50:00,54.23,54.35,54.23,54.33,13110.0,52.2502,52.3658,52.2502,52.3465,13110.0
2023-03-28 15:00:00,54.33,54.46,54.32,54.43,39795.0,52.3465,52.4718,52.3369,52.4429,39795.0
2023-03-28 15:10:00,54.45,54.47,54.4,54.46,28755.0,52.4622,52.4814,52.414,52.4718,28755.0
2023-03-28 15:20:00,54.46,54.56,54.43,54.52,34103.0,52.4718,52.5681,52.4429,52.5296,34103.0
2023-03-28 15:30:00,54.51,54.52,54.41,54.44,40904.0,52.52,52.5296,52.4236,52.4525,40904.0
2023-03-28 15:40:00,54.45,54.5,54.37,54.44,69684.0,52.4622,52.5103,52.3851,52.4525,69684.0
2023-03-28 15:50:00,54.44,54.59,54.42,54.59,190030.0,52.4525,52.597,52.4333,52.597,190030.0
2023-03-29 09:30:00,54.69,54.97,54.46,54.93,91526.0,52.6934,52.9632,52.4718,52.9246,91526.0
2023-03-29 09:40:00,54.94,55.18,54.91,54.91,73376.0,52.9343,53.1655,52.9054,52.9054,73376.0
2023-03-29 09:50:00,54.88,55.03,54.85,54.98,30227.0,52.8765,53.021,52.8476,52.9728,30227.0
2023-03-29 10:00:00,54.96,55.08,54.95,54.97,69086.0,52.9535,53.0692,52.9439,52.9632,69086.0
2023-03-29 10:10:00,54.94,55.04,54.85,55.01,23719.0,52.9343,53.0306,52.8476,53.0017,23719.0
2023-03-29 10:20:00,55.0,55.1,54.96,55.1,25403.0,52.9921,53.0884,52.9535,53.0884,25403.0
2023-03-29 10:30:00,55.09,55.09,54.85,54.86,33485.0,53.0788,53.0788,52.8476,52.8572,33485.0
2023-03-29 10:40:00,54.86,54.86,54.67,54.77,19680.0,52.8572,52.8572,52.6741,52.7705,19680.0
2023-03-29 10:50:00,54.77,54.91,54.76,54.88,35830.0,52.7705,52.9054,52.7608,52.8765,35830.0
2023-03-29 11:00:00,54.9,54.97,54.85,54.97,24266.0,52.8957,52.9632,52.8476,52.9632,24266.0
2023-03-29 11:10:00,54.95,55.08,54.92,55.01,42859.0,52.9439,53.0692,52.915,53.0017,42859.0
2023-03-29 11:20:00,55.02,55.08,54.99,55.04,25399.0,53.0113,53.0692,52.9824,53.0306,25399.0
2023-03-29 11:30:00,55.05,55.13,55.01,55.11,31230.0,53.0403,53.1173,53.0017,53.0981,31230.0
2023-03-29 11:40:00,55.1,55.17,55.05,55.16,26637.0,53.0884,53.1559,53.0403,53.1462,26637.0
2023-03-29 11:50:00,55.16,55.36,55.13,55.35,38020.0,53.1462,53.3389,53.1173,53.3293,38020.0
2023-03-29 12:00:00,55.34,55.41,55.27,55.28,51012.0,53.3197,53.3871,53.2522,53.2619,51012.0
2023-03-29 12:10:00,55.28,55.4,55.26,55.33,61906.0,53.2619,53.3775,53.2426,53.31,61906.0
2023-03-29 12:20:00,55.33,55.38,55.32,55.38,18324.0,53.31,53.3582,53.3004,53.3582,18324.0
2023-03-29 12:30:00,55.38,55.47,55.34,55.42,33985.0,53.3582,53.4449,53.3197,53.3967,33985.0
2023-03-29 12:40:00,55.41,55.46,55.37,55.45,33700.0,53.3871,53.4353,53.3486,53.4257,33700.0
2023-03-29 12:50:00,55.45,55.47,55.37,55.39,21862.0,53.4257,53.4449,53.3486,53.3678,21862.0
2023-03-29 13:00:00,55.38,55.41,55.34,55.37,31657.0,53.3582,53.3871,53.3197,53.3486,31657.0
2023-03-29 13:10:00,55.37,55.37,55.22,55.26,25393.0,53.3486,53.3486,53.204,53.2426,25393.0
2023-03-29 13:20:00,55.25,55.31,55.22,55.3,16866.0,53.233,53.2908,53.204,53.2811,16866.0
2023-03-29 13:30:00,55.3,55.34,55.16,55.16,27410.0,53.2811,53.3197,53.1462,53.1462,27410.0
2023-03-29 13:40:00,55.15,55.22,55.11,55.19,36120.0,53.1366,53.204,53.0981,53.1751,36120.0
2023-03-29 13:50:00,55.18,55.32,55.16,55.21,46282.0,53.1655,53.3004,53.1462,53.1944,46282.0
2023-03-29 14:00:00,55.2,55.25,55.13,55.2,36915.0,53.1848,53.233,53.1173,53.1848,36915.0
2023-03-29 14:10:00,55.2,55.22,55.15,55.19,22181.0,53.1848,53.204,53.1366,53.1751,22181.0
2023-03-29 14:20:00,55.17,55.2,55.13,55.2,28767.0,53.1559,53.1848,53.1173,53.1848,28767.0
2023-03-29 14:30:00,55.21,55.27,55.14,55.18,31166.0,53.1944,53.2522,53.127,53.1655,31166.0
2023-03-29 14:40:00,55.17,55.21,55.13,55.2,25107.0,53.1559,53.1944,53.1173,53.1848,25107.0
2023-03-29 14:50:00,55.21,55.27,55.09,55.11,55081.0,53.1944,53.2522,53.0788,53.0981,55081.0
2023-03-29 15:00:00,55.1,55.15,55.05,55.14,34670.0,53.0884,53.1366,53.0403,53.127,34670.0
2023-03-29 15:10:00,55.13,55.15,55.03,55.04,34815.0,53.1173,53.1366,53.021,53.0306,34815.0
2023-03-29 15:20:00,55.04,55.09,54.96,55.08,72851.0,53.0306,53.0788,52.9535,53.0692,72851.0
2023-03-29 15:30:00,55.08,55.08,54.96,54.97,40281.0,53.0692,53.0692,52.9535,52.9632,40281.0
2023-03-29 15:40:00,54.97,55.08,54.91,55.05,106170.0,52.9632,53.0692,52.9054,53.0403,106170.0
2023-03-29 15:50:00,55.06,55.06,54.86,54.9,319443.0,53.0499,53.0499,52.8572,52.8957,319443.0
2023-03-30 09:30:00,55.42,55.46,55.0,55.13,53553.0,53.3967,53.4353,52.9921,53.1173,53553.0
2023-03-30 09:40:00,55.16,55.44,55.16,55.39,47364.0,53.1462,53.416,53.1462,53.3678,47364.0
2023-03-30 09:50:00,55.39,55.4,55.1,55.17,49720.0,53.3678,53.3775,53.0884,53.1559,49720.0
2023-03-30 10:00:00,55.18,55.19,54.85,54.86,63207.0,53.1655,53.1751,52.8476,52.8572,63207.0
2023-03-30 10:10:00,54.86,54.92,54.64,54.91,55147.0,52.8572,52.915,52.6452,52.9054,55147.0
2023-03-30 10:20:00,54.91,54.94,54.84,54.87,31614.0,52.9054,52.9343,52.8379,52.8668,31614.0
2023-03-30 10:30:00,54.87,54.93,54.74,54.86,37277.0,52.8668,52.9246,52.7416,52.8572,37277.0
2023-03-30 10:40:00,54.87,55.0,54.84,54.96,53047.0,52.8668,52.9921,52.8379,52.9535,53047.0
2023-03-30 10:50:00,54.95,55.0,54.9,54.92,44504.0,52.9439,52.9921,52.8957,52.915,44504.0
2023-03-30 11:00:00,54.9,54.97,54.85,54.96,34035.0,52.8957,52.9632,52.8476,52.9535,34035.0
2023-03-30 11:10:00,54.97,54.98,54.81,54.86,30465.0,52.9632,52.9728,52.809,52.8572,30465.0
2023-03-30 11:20:00,54.88,54.88,54.76,54.81,27165.0,52.8765,52.8765,52.7608,52.809,27165.0
2023-03-30 11:30:00,54.83,54.84,54.74,54.79,39664.0,52.8283,52.8379,52.7416,52.7897,39664.0
2023-03-30 11:40:00,54.79,54.94,54.79,54.8,20201.0,52.7897,52.9343,52.7897,52.7994,20201.0
2023-03-30 11:50:00,54.8,54.98,54.79,54.92,14878.0,52.7994,52.9728,52.7897,52.915,14878.0
2023-03-30 12:00:00,54.9,54.94,54.88,54.93,13990.0,52.8957,52.9343,52.8765,52.9246,13990.0
2023-03-30 12:10:00,54.93,54.95,54.8,54.82,25431.0,52.9246,52.9439,52.7994,52.8187,25431.0
2023-03-30 12:20:00,54.83,54.89,54.79,54.85,31143.0,52.8283,52.8861,52.7897,52.8476,31143.0
2023-03-30 12:30:00,54.85,54.85,54.69,54.7,21555.0,52.8476,52.8476,52.6934,52.703,21555.0
2023-03-30 12:40:00,54.69,54.8,54.62,54.65,77057.0,52.6934,52.7994,52.626,52.6549,77057.0
2023-03-30 12:50:00,54.65,54.75,54.61,54.71,117928.0,52.6549,52.7512,52.6163,52.7127,117928.0
2023-03-30 13:00:00,54.7,54.79,54.66,54.77,27386.0,52.703,52.7897,52.6645,52.7705,27386.0
2023-03-30 13:10:00,54.77,54.8,54.67,54.73,105981.0,52.7705,52.7994,52.6741,52.7319,105981.0
2023-03-30 13:20:00,54.73,54.9,54.72,54.84,97964.0,52.7319,52.8957,52.7223,52.8379,97964.0
2023-03-30 13:30:00,54.85,54.85,54.72,54.75,31965.0,52.8476,52.8476,52.7223,52.7512,31965.0
2023-03-30 13:40:00,54.74,54.75,54.66,54.68,35585.0,52.7416,52.7512,52.6645,52.6838,35585.0
2023-03-30 13:50:00,54.68,54.81,54.68,54.8,21949.0,52.6838,52.809,52.6838,52.7994,21949.0
2023-03-30 14:00:00,54.79,54.96,54.78,54.92,73710.0,52.7897,52.9535,52.7801,52.915,73710.0
2023-03-30 14:10:00,54.95,55.15,54.93,55.06,61568.0,52.9439,53.1366,52.9246,53.0499,61568.0
2023-03-30 14:20:00,55.08,55.31,55.06,55.3,106626.0,53.0692,53.2908,53.0499,53.2811,106626.0
2023-03-30 14:30:00,55.3,55.32,55.18,55.2,48786.0,53.2811,53.3004,53.1655,53.1848,48786.0
2023-03-30 14:40:00,55.21,55.24,55.19,55.21,43843.0,53.1944,53.2233,53.1751,53.1944,43843.0
2023-03-30 14:50:00,55.21,55.21,55.14,55.2,42795.0,53.1944,53.1944,53.127,53.1848,42795.0
2023-03-30 15:00:00,55.2,55.3,55.19,55.25,31379.0,53.1848,53.2811,53.1751,53.233,31379.0
2023-03-30 15:10:00,55.25,55.26,55.14,55.14,121387.0,53.233,53.2426,53.127,53.127,121387.0
2023-03-30 15:20:00,55.14,55.24,55.12,55.22,201173.0,53.127,53.2233,53.1077,53.204,201173.0
2023-03-30 15:30:00,55.22,55.37,55.21,55.33,93527.0,53.204,53.3486,53.1944,53.31,93527.0
2023-03-30 15:40:00,55.33,55.36,55.23,55.26,117114.0,53.31,53.3389,53.2137,53.2426,117114.0
2023-03-30 15:50:00,55.26,55.55,55.26,55.54,358897.0,53.2426,53.522,53.2426,53.5124,358897.0
2023-03-31 09:30:00,56.0,56.38,55.87,56.37,194736.0,53.9556,54.3217,53.8303,54.3121,194736.0
2023-03-31 09:40:00,56.38,56.5,56.31,56.33,86165.0,54.3217,54.4373,54.2543,54.2735,86165.0
2023-03-31 09:50:00,56.32,56.71,56.31,56.58,86930.0,54.2639,54.6397,54.2543,54.5144,86930.0
2023-03-31 10:00:00,56.61,56.65,56.37,56.6,145362.0,54.5433,54.5818,54.3121,54.5337,145362.0
2023-03-31 10:10:00,56.6,56.83,56.53,56.82,65980.0,54.5337,54.7553,54.4662,54.7456,65980.0
2023-03-31 10:20:00,56.8,56.88,56.71,56.87,50076.0,54.7264,54.8034,54.6397,54.7938,50076.0
2023-03-31 10:30:00,56.88,56.93,56.67,56.72,117781.0,54.8034,54.8516,54.6011,54.6493,117781.0
2023-03-31 10:40:00,56.74,56.85,56.7,56.85,56020.0,54.6686,54.7745,54.63,54.7745,56020.0
2023-03-31 10:50:00,56.83,56.85,56.73,56.83,36114.0,54.7553,54.7745,54.6589,54.7553,36114.0
2023-03-31 11:00:00,56.84,56.91,56.79,56.91,29915.0,54.7649,54.8324,54.7167,54.8324,29915.0
2023-03-31 11:10:00,56.91,56.98,56.89,56.94,34050.0,54.8324,54.8998,54.8131,54.8613,34050.0
2023-03-31 11:20:00,56.94,57.0,56.93,56.97,52432.0,54.8613,54.9191,54.8516,54.8902,52432.0
2023-03-31 11:30:00,56.98,57.0,56.92,57.0,50792.0,54.8998,54.9191,54.842,54.9191,50792.0
2023-03-31 11:40:00,57.0,57.07,56.97,57.06,52052.0,54.9191,54.9865,54.8902,54.9769,52052.0
2023-03-31 11:50:00,57.07,57.17,57.04,57.11,34379.0,54.9865,55.0829,54.9576,55.025,34379.0
2023-03-31 12:00:00,57.1,57.24,57.06,57.23,24550.0,55.0154,55.1503,54.9769,55.1407,24550.0
2023-03-31 12:10:00,57.24,57.36,57.23,57.25,68468.0,55.1503,55.2659,55.1407,55.1599,68468.0
2023-03-31 12:20:00,57.24,57.34,57.19,57.32,53786.0,55.1503,55.2467,55.1021,55.2274,53786.0
2023-03-31 12:30:00,57.31,57.34,57.2,57.28,35052.0,55.2177,55.2467,55.1118,55.1888,35052.0
2023-03-31 12:40:00,57.29,57.3,57.02,57.04,120020.0,55.1985,55.2081,54.9383,54.9576,120020.0
2023-03-31 12:50:00,57.05,57.13,57.02,57.1,43575.0,54.9672,55.0443,54.9383,55.0154,43575.0
2023-03-31 13:00:00,57.1,57.14,57.04,57.07,29839.0,55.0154,55.054,54.9576,54.9865,29839.0
2023-03-31 13:10:00,57.07,57.13,57.05,57.07,34437.0,54.9865,55.0443,54.9672,54.9865,34437.0
2023-03-31 13:20:00,57.07,57.2,57.06,57.15,30343.0,54.9865,55.1118,54.9769,55.0636,30343.0
2023-03-31 13:30:00,57.18,57.25,57.15,57.23,18232.0,55.0925,55.1599,55.0636,55.1407,18232.0
2023-03-31 13:40:00,57.23,57.27,57.18,57.25,37534.0,55.1407,55.1792,55.0925,55.1599,37534.0
2023-03-31 13:50:00,57.24,57.28,57.17,57.27,52760.0,55.1503,55.1888,55.0829,55.1792,52760.0
2023-03-31 14:00:00,57.26,57.26,57.05,57.14,26370.0,55.1696,55.1696,54.9672,55.054,26370.0
2023-03-31 14:10:00,57.14,57.16,57.07,57.1,25189.0,55.054,55.0732,54.9865,55.0154,25189.0
2023-03-31 14:20:00,57.08,57.08,56.95,57.03,79122.0,54.9961,54.9961,54.8709,54.948,79122.0
2023-03-31 14:30:00,57.03,57.06,56.98,57.05,19849.0,54.948,54.9769,54.8998,54.9672,19849.0
2023-03-31 14:40:00,57.05,57.09,57.03,57.09,40111.0,54.9672,55.0058,54.948,55.0058,40111.0
2023-03-31 14:50:00,57.07,57.15,57.07,57.11,24431.0,54.9865,55.0636,54.9865,55.025,24431.0
2023-03-31 15:00:00,57.12,57.19,57.1,57.19,52183.0,55.0347,55.1021,55.0154,55.1021,52183.0
2023-03-31 15:10:00,57.18,57.23,57.1,57.16,80158.0,55.0925,55.1407,55.0154,55.0732,80158.0
2023-03-31 15:20:00,57.16,57.28,57.16,57.26,70244.0,55.0732,55.1888,55.0732,55.1696,70244.0
2023-03-31 15:30:00,57.26,57.32,57.16,57.19,66941.0,55.1696,55.2274,55.0732,55.1021,66941.0
2023-03-31 15:40:00,57.18,57.26,57.14,57.26,89900.0,55.0925,55.1696,55.054,55.1696,89900.0
2023-03-31 15:50:00,57.25,57.51,57.24,57.43,463821.0,55.1599,55.4104,55.1503,55.3334,463821.0
2023-04-03 09:30:00,59.61,60.3,59.1,59.13,516686.0,57.4338,58.0986,56.9424,56.9713,516686.0
2023-04-03 09:40:00,59.11,59.2,58.67,59.15,178924.0,56.952,57.0387,56.5281,56.9906,178924.0
2023-04-03 09:50:00,59.15,59.32,59.02,59.04,97006.0,56.9906,57.1544,56.8653,56.8846,97006.0
2023-04-03 10:00:00,59.02,59.16,58.8,59.03,120620.0,56.8653,57.0002,56.6534,56.875,120620.0
2023-04-03 10:10:00,59.03,59.13,58.67,59.02,80663.0,56.875,56.9713,56.5281,56.8653,80663.0
2023-04-03 10:20:00,59.05,59.28,59.04,59.13,55053.0,56.8942,57.1158,56.8846,56.9713,55053.0
2023-04-03 10:30:00,59.13,59.19,58.85,58.97,207807.0,56.9713,57.0291,56.7015,56.8171,207807.0
2023-04-03 10:40:00,58.98,59.05,58.9,58.91,99346.0,56.8268,56.8942,56.7497,56.7593,99346.0
2023-04-03 10:50:00,58.92,59.01,58.79,58.9,247650.0,56.769,56.8557,56.6437,56.7497,247650.0
2023-04-03 11:00:00,58.9,59.15,58.87,59.15,99716.0,56.7497,56.9906,56.7208,56.9906,99716.0
2023-04-03 11:10:00,59.14,59.16,58.98,59.03,78481.0,56.9809,57.0002,56.8268,56.875,78481.0
2023-04-03 11:20:00,59.04,59.06,58.92,59.0,571103.0,56.8846,56.9039,56.769,56.846,571103.0
2023-04-03 11:30:00,58.99,59.1,58.94,59.06,86460.0,56.8364,56.9424,56.7882,56.9039,86460.0
2023-04-03 11:40:00,59.06,59.08,58.94,58.99,82141.0,56.9039,56.9231,56.7882,56.8364,82141.0
2023-04-03 11:50:00,58.99,59.03,58.9,59.0,30559.0,56.8364,56.875,56.7497,56.846,30559.0
2023-04-03 12:00:00,59.0,59.18,58.99,59.05,132330.0,56.846,57.0195,56.8364,56.8942,132330.0
2023-04-03 12:10:00,59.06,59.06,58.93,58.98,27707.0,56.9039,56.9039,56.7786,56.8268,27707.0
2023-04-03 12:20:00,58.98,58.99,58.89,58.89,19888.0,56.8268,56.8364,56.7401,56.7401,19888.0
2023-04-03 12:30:00,58.88,58.91,58.74,58.76,94169.0,56.7304,56.7593,56.5955,56.6148,94169.0
2023-04-03 12:40:00,58.75,58.78,58.67,58.76,42979.0,56.6052,56.6341,56.5281,56.6148,42979.0
2023-04-03 12:50:00,58.74,58.83,58.71,58.82,33532.0,56.5955,56.6823,56.5666,56.6726,33532.0
2023-04-03 13:00:00,58.82,58.85,58.77,58.85,45633.0,56.6726,56.7015,56.6244,56.7015,45633.0
2023-04-03 13:10:00,58.85,58.97,58.82,58.94,37985.0,56.7015,56.8171,56.6726,56.7882,37985.0
2023-04-03 13:20:00,58.93,58.93,58.85,58.85,31943.0,56.7786,56.7786,56.7015,56.7015,31943.0
2023-04-03 13:30:00,58.85,59.0,58.85,58.91,47963.0,56.7015,56.846,56.7015,56.7593,47963.0
2023-04-03 13:40:00,58.91,58.95,58.75,58.77,31604.0,56.7593,56.7979,56.6052,56.6244,31604.0
2023-04-03 13:50:00,58.77,58.78,58.6,58.61,53973.0,56.6244,56.6341,56.4607,56.4703,53973.0
2023-04-03 14:00:00,58.61,58.67,58.44,58.44,48181.0,56.4703,56.5281,56.3065,56.3065,48181.0
2023-04-03 14:10:00,58.44,58.52,58.39,58.43,43903.0,56.3065,56.3836,56.2583,56.2969,43903.0
2023-04-03 14:20:00,58.44,58.53,58.34,58.36,48039.0,56.3065,56.3932,56.2101,56.2294,48039.0
2023-04-03 14:30:00,58.36,58.54,58.33,58.51,60390.0,56.2294,56.4028,56.2005,56.3739,60390.0
2023-04-03 14:40:00,58.51,58.53,58.35,58.42,45819.0,56.3739,56.3932,56.2198,56.2872,45819.0
2023-04-03 14:50:00,58.44,58.54,58.41,58.41,35681.0,56.3065,56.4028,56.2776,56.2776,35681.0
2023-04-03 15:00:00,58.42,58.49,58.37,58.42,70347.0,56.2872,56.3547,56.239,56.2872,70347.0
2023-04-03 15:10:00,58.42,58.49,58.38,58.44,68824.0,56.2872,56.3547,56.2487,56.3065,68824.0
2023-04-03 15:20:00,58.45,58.61,58.44,58.61,58398.0,56.3161,56.4703,56.3065,56.4703,58398.0
2023-04-03 15:30:00,58.61,58.75,58.58,58.67,129358.0,56.4703,56.6052,56.4414,56.5281,129358.0
2023-04-03 15:40:00,58.67,58.71,58.56,58.66,132356.0,56.5281,56.5666,56.4221,56.5185,132356.0
2023-04-03 15:50:00,58.66,58.77,58.54,58.73,295561.0,56.5185,56.6244,56.4028,56.5859,295561.0
2023-04-04 09:30:00,58.12,58.23,57.74,58.1,151148.0,55.9982,56.1042,55.632,55.9789,151148.0
2023-04-04 09:40:00,58.1,58.11,57.52,57.62,79942.0,55.9789,55.9885,55.4201,55.5164,79942.0
2023-04-04 09:50:00,57.63,57.73,57.55,57.71,43942.0,55.5261,55.6224,55.449,55.6031,43942.0
2023-04-04 10:00:00,57.71,57.83,57.58,57.77,82779.0,55.6031,55.7188,55.4779,55.661,82779.0
2023-04-04 10:10:00,57.78,57.91,57.6,57.68,71029.0,55.6706,55.7958,55.4972,55.5742,71029.0
2023-04-04 10:20:00,57.7,57.73,57.55,57.69,62533.0,55.5935,55.6224,55.449,55.5839,62533.0
2023-04-04 10:30:00,57.68,57.74,57.6,57.67,66365.0,55.5742,55.632,55.4972,55.5646,66365.0
2023-04-04 10:40:00,57.65,57.65,57.46,57.51,27959.0,55.5453,55.5453,55.3623,55.4104,27959.0
2023-04-04 10:50:00,57.51,57.52,57.34,57.38,50152.0,55.4104,55.4201,55.2467,55.2852,50152.0
2023-04-04 11:00:00,57.35,57.41,57.26,57.3,88989.0,55.2563,55.3141,55.1696,55.2081,88989.0
2023-04-04 11:10:00,57.31,57.34,57.22,57.29,21598.0,55.2177,55.2467,55.131,55.1985,21598.0
2023-04-04 11:20:00,57.29,57.35,57.25,57.29,33477.0,55.1985,55.2563,55.1599,55.1985,33477.0
2023-04-04 11:30:00,57.28,57.29,57.14,57.18,31923.0,55.1888,55.1985,55.054,55.0925,31923.0
2023-04-04 11:40:00,57.18,57.38,57.15,57.25,112542.0,55.0925,55.2852,55.0636,55.1599,112542.0
2023-04-04 11:50:00,57.22,57.28,57.07,57.09,28675.0,55.131,55.1888,54.9865,55.0058,28675.0
2023-04-04 12:00:00,57.1,57.15,57.02,57.03,17967.0,55.0154,55.0636,54.9383,54.948,17967.0
2023-04-04 12:10:00,57.04,57.08,57.01,57.05,20290.0,54.9576,54.9961,54.9287,54.9672,20290.0
2023-04-04 12:20:00,57.05,57.21,57.05,57.21,36018.0,54.9672,55.1214,54.9672,55.1214,36018.0
2023-04-04 12:30:00,57.21,57.35,57.21,57.33,70919.0,55.1214,55.2563,55.1214,55.237,70919.0
2023-04-04 12:40:00,57.32,57.42,57.32,57.39,40690.0,55.2274,55.3237,55.2274,55.2948,40690.0
2023-04-04 12:50:00,57.39,57.45,57.37,57.42,27277.0,55.2948,55.3526,55.2756,55.3237,27277.0
2023-04-04 13:00:00,57.41,57.46,57.4,57.41,29027.0,55.3141,55.3623,55.3045,55.3141,29027.0
2023-04-04 13:10:00,57.41,57.47,57.37,57.44,40624.0,55.3141,55.3719,55.2756,55.343,40624.0
2023-04-04 13:20:00,57.45,57.7,57.45,57.7,62156.0,55.3526,55.5935,55.3526,55.5935,62156.0
2023-04-04 13:30:00,57.7,57.93,57.69,57.87,38886.0,55.5935,55.8151,55.5839,55.7573,38886.0
2023-04-04 13:40:00,57.87,57.93,57.81,57.83,25765.0,55.7573,55.8151,55.6995,55.7188,25765.0
2023-04-04 13:50:00,57.82,57.88,57.71,57.76,45123.0,55.7091,55.7669,55.6031,55.6513,45123.0
2023-04-04 14:00:00,57.75,57.77,57.68,57.73,23323.0,55.6417,55.661,55.5742,55.6224,23323.0
2023-04-04 14:10:00,57.73,57.76,57.71,57.71,12391.0,55.6224,55.6513,55.6031,55.6031,12391.0
2023-04-04 14:20:00,57.72,57.74,57.68,57.71,26492.0,55.6128,55.632,55.5742,55.6031,26492.0
2023-04-04 14:30:00,57.7,57.84,57.69,57.77,73307.0,55.5935,55.7284,55.5839,55.661,73307.0
2023-04-04 14:40:00,57.77,57.82,57.76,57.8,23636.0,55.661,55.7091,55.6513,55.6899,23636.0
2023-04-04 14:50:00,57.8,57.8,57.68,57.69,32419.0,55.6899,55.6899,55.5742,55.5839,32419.0
2023-04-04 15:00:00,57.69,57.72,57.6,57.65,56311.0,55.5839,55.6128,55.4972,55.5453,56311.0
2023-04-04 15:10:00,57.66,57.67,57.59,57.64,35429.0,55.555,55.5646,55.4875,55.5357,35429.0
2023-04-04 15:20:00,57.64,57.65,57.58,57.6,42386.0,55.5357,55.5453,55.4779,55.4972,42386.0
2023-04-04 15:30:00,57.6,57.63,57.52,57.62,60793.0,55.4972,55.5261,55.4201,55.5164,60793.0
2023-04-04 15:40:00,57.61,57.64,57.51,57.63,111856.0,55.5068,55.5357,55.4104,55.5261,111856.0
2023-04-04 15:50:00,57.63,57.68,57.57,57.66,403946.0,55.5261,55.5742,55.4683,55.555,403946.0
2023-04-05 09:30:00,57.73,57.73,56.98,57.0,66101.0,55.6224,55.6224,54.8998,54.9191,66101.0
2023-04-05 09:40:00,57.0,57.05,56.77,56.83,56755.0,54.9191,54.9672,54.6975,54.7553,56755.0
2023-04-05 09:50:00,56.82,57.28,56.81,57.28,42235.0,54.7456,55.1888,54.736,55.1888,42235.0
2023-04-05 10:00:00,57.28,57.35,56.81,56.81,37283.0,55.1888,55.2563,54.736,54.736,37283.0
2023-04-05 10:10:00,56.78,56.85,56.59,56.69,16860.0,54.7071,54.7745,54.524,54.6204,16860.0
2023-04-05 10:20:00,56.7,56.8,56.61,56.62,32491.0,54.63,54.7264,54.5433,54.5529,32491.0
2023-04-05 10:30:00,56.63,56.67,56.58,56.62,28991.0,54.5626,54.6011,54.5144,54.5529,28991.0
2023-04-05 10:40:00,56.61,56.62,56.14,56.16,85078.0,54.5433,54.5529,54.0905,54.1097,85078.0
2023-04-05 10:50:00,56.18,56.23,56.09,56.16,73461.0,54.129,54.1772,54.0423,54.1097,73461.0
2023-04-05 11:00:00,56.16,56.27,56.16,56.23,44101.0,54.1097,54.2157,54.1097,54.1772,44101.0
2023-04-05 11:10:00,56.23,56.3,56.22,56.26,67945.0,54.1772,54.2446,54.1675,54.2061,67945.0
2023-04-05 11:20:00,56.27,56.38,56.23,56.3,32236.0,54.2157,54.3217,54.1772,54.2446,32236.0
2023-04-05 11:30:00,56.31,56.34,56.25,56.25,19984.0,54.2543,54.2832,54.1964,54.1964,19984.0
2023-04-05 11:40:00,56.27,56.29,56.16,56.22,47076.0,54.2157,54.235,54.1097,54.1675,47076.0
2023-04-05 11:50:00,56.22,56.35,56.19,56.33,24000.0,54.1675,54.2928,54.1386,54.2735,24000.0
2023-04-05 12:00:00,56.34,56.36,56.14,56.15,18405.0,54.2832,54.3024,54.0905,54.1001,18405.0
2023-04-05 12:10:00,56.14,56.21,56.09,56.19,35319.0,54.0905,54.1579,54.0423,54.1386,35319.0
2023-04-05 12:20:00,56.2,56.24,56.07,56.16,50631.0,54.1483,54.1868,54.023,54.1097,50631.0
2023-04-05 12:30:00,56.16,56.16,56.08,56.09,25714.0,54.1097,54.1097,54.0327,54.0423,25714.0
2023-04-05 12:40:00,56.08,56.1,56.02,56.08,24421.0,54.0327,54.0519,53.9748,54.0327,24421.0
2023-04-05 12:50:00,56.07,56.12,56.03,56.08,17016.0,54.023,54.0712,53.9845,54.0327,17016.0
2023-04-05 13:00:00,56.1,56.16,56.05,56.14,35281.0,54.0519,54.1097,54.0037,54.0905,35281.0
2023-04-05 13:10:00,56.14,56.3,56.14,56.29,57527.0,54.0905,54.2446,54.0905,54.235,57527.0
2023-04-05 13:20:00,56.3,56.33,56.25,56.31,14361.0,54.2446,54.2735,54.1964,54.2543,14361.0
2023-04-05 13:30:00,56.3,56.33,56.25,56.29,13651.0,54.2446,54.2735,54.1964,54.235,13651.0
2023-04-05 13:40:00,56.29,56.29,56.17,56.19,14177.0,54.235,54.235,54.1194,54.1386,14177.0
2023-04-05 13:50:00,56.2,56.29,56.18,56.28,16674.0,54.1483,54.235,54.129,54.2254,16674.0
2023-04-05 14:00:00,56.28,56.42,56.28,56.38,20230.0,54.2254,54.3602,54.2254,54.3217,20230.0
2023-04-05 14:10:00,56.37,56.4,56.3,56.37,19103.0,54.3121,54.341,54.2446,54.3121,19103.0
2023-04-05 14:20:00,56.36,56.36,56.29,56.31,13418.0,54.3024,54.3024,54.235,54.2543,13418.0
2023-04-05 14:30:00,56.31,56.38,56.29,56.37,14732.0,54.2543,54.3217,54.235,54.3121,14732.0
2023-04-05 14:40:00,56.38,56.47,56.36,56.43,23263.0,54.3217,54.4084,54.3024,54.3699,23263.0
2023-04-05 14:50:00,56.43,56.49,56.41,56.43,28196.0,54.3699,54.4277,54.3506,54.3699,28196.0
2023-04-05 15:00:00,56.43,56.44,56.3,56.3,63167.0,54.3699,54.3795,54.2446,54.2446,63167.0
2023-04-05 15:10:00,56.31,56.34,56.26,56.32,43515.0,54.2543,54.2832,54.2061,54.2639,43515.0
2023-04-05 15:20:00,56.32,56.41,56.31,56.37,42508.0,54.2639,54.3506,54.2543,54.3121,42508.0
2023-04-05 15:30:00,56.37,56.46,56.34,56.41,60040.0,54.3121,54.3988,54.2832,54.3506,60040.0
2023-04-05 15:40:00,56.41,56.5,56.39,56.44,62973.0,54.3506,54.4373,54.3313,54.3795,62973.0
2023-04-05 15:50:00,56.45,56.55,56.42,56.55,270337.0,54.3891,54.4855,54.3602,54.4855,270337.0
2023-04-06 09:30:00,56.68,56.68,55.83,55.83,118333.0,54.6107,54.6107,53.7918,53.7918,118333.0
2023-04-06 09:40:00,55.84,55.9,55.46,55.52,99804.0,53.8014,53.8592,53.4353,53.4931,99804.0
2023-04-06 09:50:00,55.52,55.79,55.51,55.71,90959.0,53.4931,53.7532,53.4835,53.6762,90959.0
2023-04-06 10:00:00,55.7,56.03,55.7,56.03,95265.0,53.6665,53.9845,53.6665,53.9845,95265.0
2023-04-06 10:10:00,56.0,56.12,55.93,55.97,63207.0,53.9556,54.0712,53.8881,53.9267,63207.0
2023-04-06 10:20:00,55.96,55.97,55.81,55.93,35940.0,53.917,53.9267,53.7725,53.8881,35940.0
2023-04-06 10:30:00,55.92,56.1,55.85,55.88,28030.0,53.8785,54.0519,53.811,53.84,28030.0
2023-04-06 10:40:00,55.89,55.97,55.74,55.93,24425.0,53.8496,53.9267,53.7051,53.8881,24425.0
2023-04-06 10:50:00,55.93,56.07,55.9,56.04,57610.0,53.8881,54.023,53.8592,53.9941,57610.0
2023-04-06 11:00:00,56.03,56.05,55.97,56.01,31042.0,53.9845,54.0037,53.9267,53.9652,31042.0
2023-04-06 11:10:00,55.99,56.21,55.99,56.14,35797.0,53.9459,54.1579,53.9459,54.0905,35797.0
2023-04-06 11:20:00,56.14,56.15,55.92,56.01,27915.0,54.0905,54.1001,53.8785,53.9652,27915.0
2023-04-06 11:30:00,56.0,56.04,55.92,55.94,32846.0,53.9556,53.9941,53.8785,53.8978,32846.0
2023-04-06 11:40:00,55.94,56.05,55.94,55.99,27248.0,53.8978,54.0037,53.8978,53.9459,27248.0
2023-04-06 11:50:00,56.0,56.04,55.95,55.98,24816.0,53.9556,53.9941,53.9074,53.9363,24816.0
2023-04-06 12:00:00,55.98,56.06,55.98,56.04,22962.0,53.9363,54.0134,53.9363,53.9941,22962.0
2023-04-06 12:10:00,56.05,56.08,55.98,56.06,32089.0,54.0037,54.0327,53.9363,54.0134,32089.0
2023-04-06 12:20:00,56.05,56.09,56.02,56.08,26194.0,54.0037,54.0423,53.9748,54.0327,26194.0
2023-04-06 12:30:00,56.07,56.23,56.07,56.17,20490.0,54.023,54.1772,54.023,54.1194,20490.0
2023-04-06 12:40:00,56.17,56.22,56.12,56.15,15036.0,54.1194,54.1675,54.0712,54.1001,15036.0
2023-04-06 12:50:00,56.15,56.16,56.08,56.13,14984.0,54.1001,54.1097,54.0327,54.0808,14984.0
2023-04-06 13:00:00,56.12,56.16,56.09,56.15,25393.0,54.0712,54.1097,54.0423,54.1001,25393.0
2023-04-06 13:10:00,56.15,56.18,56.1,56.15,23252.0,54.1001,54.129,54.0519,54.1001,23252.0
2023-04-06 13:20:00,56.14,56.47,56.14,56.45,119665.0,54.0905,54.4084,54.0905,54.3891,119665.0
2023-04-06 13:30:00,56.47,56.55,56.36,56.54,70687.0,54.4084,54.4855,54.3024,54.4759,70687.0
2023-04-06 13:40:00,56.53,56.75,56.5,56.63,87137.0,54.4662,54.6782,54.4373,54.5626,87137.0
2023-04-06 13:50:00,56.61,56.63,56.49,56.59,25835.0,54.5433,54.5626,54.4277,54.524,25835.0
2023-04-06 14:00:00,56.58,56.66,56.56,56.59,35620.0,54.5144,54.5915,54.4951,54.524,35620.0
2023-04-06 14:10:00,56.6,56.65,56.56,56.65,24678.0,54.5337,54.5818,54.4951,54.5818,24678.0
2023-04-06 14:20:00,56.65,56.82,56.6,56.79,55640.0,54.5818,54.7456,54.5337,54.7167,55640.0
2023-04-06 14:30:00,56.78,56.79,56.69,56.69,25825.0,54.7071,54.7167,54.6204,54.6204,25825.0
2023-04-06 14:40:00,56.68,56.81,56.68,56.77,16113.0,54.6107,54.736,54.6107,54.6975,16113.0
2023-04-06 14:50:00,56.75,56.78,56.68,56.69,16685.0,54.6782,54.7071,54.6107,54.6204,16685.0
2023-04-06 15:00:00,56.69,56.73,56.67,56.67,22195.0,54.6204,54.6589,54.6011,54.6011,22195.0
2023-04-06 15:10:00,56.68,56.71,56.64,56.65,27973.0,54.6107,54.6397,54.5722,54.5818,27973.0
2023-04-06 15:20:00,56.64,56.76,56.62,56.75,43684.0,54.5722,54.6878,54.5529,54.6782,43684.0
2023-04-06 15:30:00,56.75,56.88,56.75,56.8,50720.0,54.6782,54.8034,54.6782,54.7264,50720.0
2023-04-06 15:40:00,56.79,56.95,56.76,56.94,71929.0,54.7167,54.8709,54.6878,54.8613,71929.0
2023-04-06 15:50:00,56.93,57.02,56.83,57.02,237441.0,54.8516,54.9383,54.7553,54.9383,237441.0
2023-04-10 09:30:00,56.75,57.02,56.65,56.88,63196.0,54.6782,54.9383,54.5818,54.8034,63196.0
2023-04-10 09:40:00,56.87,57.39,56.87,57.38,30954.0,54.7938,55.2948,54.7938,55.2852,30954.0
2023-04-10 09:50:00,57.39,57.46,57.29,57.29,40118.0,55.2948,55.3623,55.1985,55.1985,40118.0
2023-04-10 10:00:00,57.28,57.39,57.24,57.3,22457.0,55.1888,55.2948,55.1503,55.2081,22457.0
2023-04-10 10:10:00,57.3,57.33,57.21,57.31,16298.0,55.2081,55.237,55.1214,55.2177,16298.0
2023-04-10 10:20:00,57.32,57.35,57.26,57.3,52971.0,55.2274,55.2563,55.1696,55.2081,52971.0
2023-04-10 10:30:00,57.3,57.44,57.3,57.43,34185.0,55.2081,55.343,55.2081,55.3334,34185.0
2023-04-10 10:40:00,57.43,57.48,57.37,57.4,41227.0,55.3334,55.3815,55.2756,55.3045,41227.0
2023-04-10 10:50:00,57.41,57.47,57.16,57.2,49080.0,55.3141,55.3719,55.0732,55.1118,49080.0
2023-04-10 11:00:00,57.15,57.25,57.15,57.23,15694.0,55.0636,55.1599,55.0636,55.1407,15694.0
2023-04-10 11:10:00,57.22,57.32,57.22,57.25,22817.0,55.131,55.2274,55.131,55.1599,22817.0
2023-04-10 11:20:00,57.24,57.3,57.16,57.2,17130.0,55.1503,55.2081,55.0732,55.1118,17130.0
2023-04-10 11:30:00,57.2,57.33,57.19,57.31,38903.0,55.1118,55.237,55.1021,55.2177,38903.0
2023-04-10 11:40:00,57.31,57.32,57.22,57.23,18263.0,55.2177,55.2274,55.131,55.1407,18263.0
2023-04-10 11:50:00,57.22,57.22,57.01,57.02,18121.0,55.131,55.131,54.9287,54.9383,18121.0
2023-04-10 12:00:00,57.01,57.06,56.94,56.98,10803.0,54.9287,54.9769,54.8613,54.8998,10803.0
2023-04-10 12:10:00,56.98,57.0,56.96,57.0,6333.0,54.8998,54.9191,54.8805,54.9191,6333.0
2023-04-10 12:20:00,57.01,57.11,57.01,57.04,6700.0,54.9287,55.025,54.9287,54.9576,6700.0
2023-04-10 12:30:00,57.07,57.18,57.04,57.17,6530.0,54.9865,55.0925,54.9576,55.0829,6530.0
2023-04-10 12:40:00,57.17,57.17,57.12,57.16,5845.0,55.0829,55.0829,55.0347,55.0732,5845.0
2023-04-10 12:50:00,57.16,57.17,57.09,57.15,9073.0,55.0732,55.0829,55.0058,55.0636,9073.0
2023-04-10 13:00:00,57.17,57.19,57.13,57.18,8701.0,55.0829,55.1021,55.0443,55.0925,8701.0
2023-04-10 13:10:00,57.19,57.19,57.16,57.19,6691.0,55.1021,55.1021,55.0732,55.1021,6691.0
2023-04-10 13:20:00,57.16,57.17,57.05,57.09,18668.0,55.0732,55.0829,54.9672,55.0058,18668.0
2023-04-10 13:30:00,57.1,57.14,57.03,57.14,23536.0,55.0154,55.054,54.948,55.054,23536.0
2023-04-10 13:40:00,57.14,57.14,57.03,57.08,21163.0,55.054,55.054,54.948,54.9961,21163.0
2023-04-10 13:50:00,57.08,57.09,57.06,57.07,12996.0,54.9961,55.0058,54.9769,54.9865,12996.0
2023-04-10 14:00:00,57.06,57.1,57.05,57.06,15205.0,54.9769,55.0154,54.9672,54.9769,15205.0
2023-04-10 14:10:00,57.05,57.16,57.05,57.14,14548.0,54.9672,55.0732,54.9672,55.054,14548.0
2023-04-10 14:20:00,57.13,57.16,57.1,57.11,10416.0,55.0443,55.0732,55.0154,55.025,10416.0
2023-04-10 14:30:00,57.11,57.21,57.11,57.2,25099.0,55.025,55.1214,55.025,55.1118,25099.0
2023-04-10 14:40:00,57.19,57.27,57.15,57.26,21085.0,55.1021,55.1792,55.0636,55.1696,21085.0
2023-04-10 14:50:00,57.26,57.37,57.26,57.33,36713.0,55.1696,55.2756,55.1696,55.237,36713.0
2023-04-10 15:00:00,57.33,57.4,57.33,57.37,37695.0,55.237,55.3045,55.237,55.2756,37695.0
2023-04-10 15:10:00,57.37,57.37,57.29,57.37,40424.0,55.2756,55.2756,55.1985,55.2756,40424.0
2023-04-10 15:20:00,57.36,57.36,57.25,57.27,31226.0,55.2659,55.2659,55.1599,55.1792,31226.0
2023-04-10 15:30:00,57.27,57.3,57.17,57.19,93356.0,55.1792,55.2081,55.0829,55.1021,93356.0
2023-04-10 15:40:00,57.19,57.2,57.09,57.12,59572.0,55.1021,55.1118,55.0058,55.0347,59572.0
2023-04-10 15:50:00,57.12,57.15,56.98,57.03,189034.0,55.0347,55.0636,54.8998,54.948,189034.0
2023-04-11 09:30:00,57.29,57.39,56.8,56.82,73673.0,55.1985,55.2948,54.7264,54.7456,73673.0
2023-04-11 09:40:00,56.81,56.83,56.46,56.66,49683.0,54.736,54.7553,54.3988,54.5915,49683.0
2023-04-11 09:50:00,56.67,56.79,56.57,56.65,44784.0,54.6011,54.7167,54.5048,54.5818,44784.0
2023-04-11 10:00:00,56.65,56.78,56.57,56.73,37887.0,54.5818,54.7071,54.5048,54.6589,37887.0
2023-04-11 10:10:00,56.73,56.74,56.59,56.64,36358.0,54.6589,54.6686,54.524,54.5722,36358.0
2023-04-11 10:20:00,56.61,56.68,56.59,56.59,31069.0,54.5433,54.6107,54.524,54.524,31069.0
2023-04-11 10:30:00,56.59,56.65,56.41,56.48,41864.0,54.524,54.5818,54.3506,54.418,41864.0
2023-04-11 10:40:00,56.5,56.67,56.5,56.59,35723.0,54.4373,54.6011,54.4373,54.524,35723.0
2023-04-11 10:50:00,56.6,56.68,56.56,56.61,26540.0,54.5337,54.6107,54.4951,54.5433,26540.0
2023-04-11 11:00:00,56.63,56.7,56.61,56.64,25839.0,54.5626,54.63,54.5433,54.5722,25839.0
2023-04-11 11:10:00,56.63,56.68,56.59,56.68,14435.0,54.5626,54.6107,54.524,54.6107,14435.0
2023-04-11 11:20:00,56.67,56.68,56.54,56.56,17335.0,54.6011,54.6107,54.4759,54.4951,17335.0
2023-04-11 11:30:00,56.55,56.58,56.44,56.46,36824.0,54.4855,54.5144,54.3795,54.3988,36824.0
2023-04-11 11:40:00,56.47,56.52,56.4,56.46,32260.0,54.4084,54.4566,54.341,54.3988,32260.0
2023-04-11 11:50:00,56.46,56.58,56.44,56.55,30947.0,54.3988,54.5144,54.3795,54.4855,30947.0
2023-04-11 12:00:00,56.57,56.67,56.57,56.6,26820.0,54.5048,54.6011,54.5048,54.5337,26820.0
2023-04-11 12:10:00,56.61,56.81,56.61,56.7,18761.0,54.5433,54.736,54.5433,54.63,18761.0
2023-04-11 12:20:00,56.71,56.89,56.71,56.89,50992.0,54.6397,54.8131,54.6397,54.8131,50992.0
2023-04-11 12:30:00,56.89,56.95,56.79,56.82,13798.0,54.8131,54.8709,54.7167,54.7456,13798.0
2023-04-11 12:40:00,56.82,56.86,56.8,56.86,13470.0,54.7456,54.7842,54.7264,54.7842,13470.0
2023-04-11 12:50:00,56.85,56.87,56.81,56.83,17324.0,54.7745,54.7938,54.736,54.7553,17324.0
2023-04-11 13:00:00,56.83,56.86,56.74,56.75,21931.0,54.7553,54.7842,54.6686,54.6782,21931.0
2023-04-11 13:10:00,56.75,56.81,56.72,56.73,19864.0,54.6782,54.736,54.6493,54.6589,19864.0
2023-04-11 13:20:00,56.73,56.75,56.66,56.73,22769.0,54.6589,54.6782,54.5915,54.6589,22769.0
2023-04-11 13:30:00,56.73,56.77,56.67,56.77,30500.0,54.6589,54.6975,54.6011,54.6975,30500.0
2023-04-11 13:40:00,56.76,56.77,56.7,56.75,22110.0,54.6878,54.6975,54.63,54.6782,22110.0
2023-04-11 13:50:00,56.76,56.78,56.58,56.58,55116.0,54.6878,54.7071,54.5144,54.5144,55116.0
2023-04-11 14:00:00,56.57,56.57,56.42,56.44,45667.0,54.5048,54.5048,54.3602,54.3795,45667.0
2023-04-11 14:10:00,56.44,56.47,56.24,56.47,74768.0,54.3795,54.4084,54.1868,54.4084,74768.0
2023-04-11 14:20:00,56.45,56.58,56.41,56.48,31745.0,54.3891,54.5144,54.3506,54.418,31745.0
2023-04-11 14:30:00,56.48,56.5,56.42,56.48,39070.0,54.418,54.4373,54.3602,54.418,39070.0
2023-04-11 14:40:00,56.48,56.48,56.35,56.38,33096.0,54.418,54.418,54.2928,54.3217,33096.0
2023-04-11 14:50:00,56.38,56.38,56.25,56.29,43624.0,54.3217,54.3217,54.1964,54.235,43624.0
2023-04-11 15:00:00,56.28,56.34,56.18,56.2,68746.0,54.2254,54.2832,54.129,54.1483,68746.0
2023-04-11 15:10:00,56.2,56.39,56.18,56.36,79953.0,54.1483,54.3313,54.129,54.3024,79953.0
2023-04-11 15:20:00,56.36,56.45,56.32,56.36,74986.0,54.3024,54.3891,54.2639,54.3024,74986.0
2023-04-11 15:30:00,56.36,56.36,56.11,56.11,149778.0,54.3024,54.3024,54.0616,54.0616,149778.0
2023-04-11 15:40:00,56.1,56.15,56.04,56.04,153158.0,54.0519,54.1001,53.9941,53.9941,153158.0
2023-04-11 15:50:00,56.04,56.05,55.85,55.94,351432.0,53.9941,54.0037,53.811,53.8978,351432.0
2023-04-12 09:30:00,56.54,56.93,56.24,56.71,186754.0,54.4759,54.8516,54.1868,54.6397,186754.0
2023-04-12 09:40:00,56.71,56.83,56.3,56.44,76707.0,54.6397,54.7553,54.2446,54.3795,76707.0
2023-04-12 09:50:00,56.44,56.5,56.14,56.14,31072.0,54.3795,54.4373,54.0905,54.0905,31072.0
2023-04-12 10:00:00,56.1,56.35,56.07,56.29,62498.0,54.0519,54.2928,54.023,54.235,62498.0
2023-04-12 10:10:00,56.31,56.48,56.29,56.42,45839.0,54.2543,54.418,54.235,54.3602,45839.0
2023-04-12 10:20:00,56.41,56.65,56.41,56.6,45804.0,54.3506,54.5818,54.3506,54.5337,45804.0
2023-04-12 10:30:00,56.63,56.63,56.38,56.43,73000.0,54.5626,54.5626,54.3217,54.3699,73000.0
2023-04-12 10:40:00,56.43,56.8,56.41,56.74,73538.0,54.3699,54.7264,54.3506,54.6686,73538.0
2023-04-12 10:50:00,56.74,56.78,56.54,56.64,69053.0,54.6686,54.7071,54.4759,54.5722,69053.0
2023-04-12 11:00:00,56.62,56.7,56.45,56.48,25639.0,54.5529,54.63,54.3891,54.418,25639.0
2023-04-12 11:10:00,56.48,56.52,56.39,56.48,29444.0,54.418,54.4566,54.3313,54.418,29444.0
2023-04-12 11:20:00,56.5,56.61,56.47,56.6,37835.0,54.4373,54.5433,54.4084,54.5337,37835.0
2023-04-12 11:30:00,56.62,56.62,56.33,56.37,39566.0,54.5529,54.5529,54.2735,54.3121,39566.0
2023-04-12 11:40:00,56.38,56.44,56.33,56.33,36013.0,54.3217,54.3795,54.2735,54.2735,36013.0
2023-04-12 11:50:00,56.34,56.42,56.29,56.38,36995.0,54.2832,54.3602,54.235,54.3217,36995.0
2023-04-12 12:00:00,56.38,56.62,56.37,56.61,33718.0,54.3217,54.5529,54.3121,54.5433,33718.0
2023-04-12 12:10:00,56.62,56.67,56.51,56.51,27567.0,54.5529,54.6011,54.447,54.447,27567.0
2023-04-12 12:20:00,56.52,56.61,56.52,56.6,20106.0,54.4566,54.5433,54.4566,54.5337,20106.0
2023-04-12 12:30:00,56.6,56.66,56.57,56.58,20665.0,54.5337,54.5915,54.5048,54.5144,20665.0
2023-04-12 12:40:00,56.59,56.59,56.35,56.35,25112.0,54.524,54.524,54.2928,54.2928,25112.0
2023-04-12 12:50:00,56.36,56.57,56.34,56.47,87836.0,54.3024,54.5048,54.2832,54.4084,87836.0
2023-04-12 13:00:00,56.46,56.54,56.4,56.52,49174.0,54.3988,54.4759,54.341,54.4566,49174.0
2023-04-12 13:10:00,56.52,56.61,56.5,56.56,63844.0,54.4566,54.5433,54.4373,54.4951,63844.0
2023-04-12 13:20:00,56.56,56.56,56.36,56.43,44915.0,54.4951,54.4951,54.3024,54.3699,44915.0
2023-04-12 13:30:00,56.43,56.48,56.32,56.34,40397.0,54.3699,54.418,54.2639,54.2832,40397.0
2023-04-12 13:40:00,56.35,56.39,56.29,56.31,31258.0,54.2928,54.3313,54.235,54.2543,31258.0
2023-04-12 13:50:00,56.3,56.37,56.28,56.36,23631.0,54.2446,54.3121,54.2254,54.3024,23631.0
2023-04-12 14:00:00,56.36,56.43,56.31,56.36,28316.0,54.3024,54.3699,54.2543,54.3024,28316.0
2023-04-12 14:10:00,56.34,56.51,56.33,56.48,23428.0,54.2832,54.447,54.2735,54.418,23428.0
2023-04-12 14:20:00,56.48,56.5,56.23,56.28,57989.0,54.418,54.4373,54.1772,54.2254,57989.0
2023-04-12 14:30:00,56.27,56.27,56.15,56.16,29627.0,54.2157,54.2157,54.1001,54.1097,29627.0
2023-04-12 14:40:00,56.15,56.23,56.11,56.12,21367.0,54.1001,54.1772,54.0616,54.0712,21367.0
2023-04-12 14:50:00,56.12,56.12,56.01,56.02,36913.0,54.0712,54.0712,53.9652,53.9748,36913.0
2023-04-12 15:00:00,56.03,56.06,55.91,55.94,41260.0,53.9845,54.0134,53.8689,53.8978,41260.0
2023-04-12 15:10:00,55.93,55.93,55.76,55.76,88219.0,53.8881,53.8881,53.7243,53.7243,88219.0
2023-04-12 15:20:00,55.77,55.78,55.61,55.62,92181.0,53.734,53.7436,53.5798,53.5894,92181.0
2023-04-12 15:30:00,55.62,55.84,55.61,55.82,94771.0,53.5894,53.8014,53.5798,53.7821,94771.0
2023-04-12 15:40:00,55.82,55.84,55.64,55.65,157657.0,53.7821,53.8014,53.6087,53.6183,157657.0
2023-04-12 15:50:00,55.67,55.88,55.65,55.88,352586.0,53.6376,53.84,53.6183,53.84,352586.0
2023-04-13 09:30:00,56.7,56.8,56.34,56.7,206944.0,54.63,54.7264,54.2832,54.63,206944.0
2023-04-13 09:40:00,56.71,57.01,56.69,56.93,179891.0,54.6397,54.9287,54.6204,54.8516,179891.0
2023-04-13 09:50:00,56.95,57.02,56.68,56.87,65181.0,54.8709,54.9383,54.6107,54.7938,65181.0
2023-04-13 10:00:00,56.88,57.08,56.7,56.95,139426.0,54.8034,54.9961,54.63,54.8709,139426.0
2023-04-13 10:10:00,56.95,57.2,56.92,57.1,83394.0,54.8709,55.1118,54.842,55.0154,83394.0
2023-04-13 10:20:00,57.09,57.3,57.07,57.3,166559.0,55.0058,55.2081,54.9865,55.2081,166559.0
2023-04-13 10:30:00,57.3,57.4,57.1,57.11,122515.0,55.2081,55.3045,55.0154,55.025,122515.0
2023-04-13 10:40:00,57.11,57.23,57.02,57.14,59216.0,55.025,55.1407,54.9383,55.054,59216.0
2023-04-13 10:50:00,57.14,57.17,57.01,57.02,48248.0,55.054,55.0829,54.9287,54.9383,48248.0
2023-04-13 11:00:00,57.04,57.22,57.03,57.12,59023.0,54.9576,55.131,54.948,55.0347,59023.0
2023-04-13 11:10:00,57.11,57.34,57.1,57.21,42958.0,55.025,55.2467,55.0154,55.1214,42958.0
2023-04-13 11:20:00,57.22,57.32,57.17,57.32,39133.0,55.131,55.2274,55.0829,55.2274,39133.0
2023-04-13 11:30:00,57.32,57.48,57.32,57.41,71791.0,55.2274,55.3815,55.2274,55.3141,71791.0
2023-04-13 11:40:00,57.41,57.49,57.34,57.39,76308.0,55.3141,55.3912,55.2467,55.2948,76308.0
2023-04-13 11:50:00,57.38,57.38,57.13,57.24,46973.0,55.2852,55.2852,55.0443,55.1503,46973.0
2023-04-13 12:00:00,57.25,57.43,57.24,57.36,22829.0,55.1599,55.3334,55.1503,55.2659,22829.0
2023-04-13 12:10:00,57.34,57.36,57.28,57.31,24650.0,55.2467,55.2659,55.1888,55.2177,24650.0
2023-04-13 12:20:00,57.36,57.46,57.34,57.4,36729.0,55.2659,55.3623,55.2467,55.3045,36729.0
2023-04-13 12:30:00,57.4,57.4,57.2,57.21,16853.0,55.3045,55.3045,55.1118,55.1214,16853.0
2023-04-13 12:40:00,57.21,57.25,57.13,57.15,31074.0,55.1214,55.1599,55.0443,55.0636,31074.0
2023-04-13 12:50:00,57.16,57.22,57.16,57.21,15013.0,55.0732,55.131,55.0732,55.1214,15013.0
2023-04-13 13:00:00,57.21,57.23,57.11,57.18,19225.0,55.1214,55.1407,55.025,55.0925,19225.0
2023-04-13 13:10:00,57.21,57.3,57.21,57.24,15985.0,55.1214,55.2081,55.1214,55.1503,15985.0
2023-04-13 13:20:00,57.23,57.31,57.1,57.11,31437.0,55.1407,55.2177,55.0154,55.025,31437.0
2023-04-13 13:30:00,57.12,57.16,57.06,57.14,61508.0,55.0347,55.0732,54.9769,55.054,61508.0
2023-04-13 13:40:00,57.14,57.25,57.09,57.24,25318.0,55.054,55.1599,55.0058,55.1503,25318.0
2023-04-13 13:50:00,57.25,57.44,57.23,57.43,39720.0,55.1599,55.343,55.1407,55.3334,39720.0
2023-04-13 14:00:00,57.43,57.63,57.39,57.56,60465.0,55.3334,55.5261,55.2948,55.4586,60465.0
2023-04-13 14:10:00,57.6,57.65,57.54,57.62,55667.0,55.4972,55.5453,55.4394,55.5164,55667.0
2023-04-13 14:20:00,57.62,57.65,57.52,57.53,39298.0,55.5164,55.5453,55.4201,55.4297,39298.0
2023-04-13 14:30:00,57.53,57.59,57.47,57.52,51347.0,55.4297,55.4875,55.3719,55.4201,51347.0
2023-04-13 14:40:00,57.52,57.61,57.52,57.59,116852.0,55.4201,55.5068,55.4201,55.4875,116852.0
2023-04-13 14:50:00,57.58,57.67,57.49,57.55,547545.0,55.4779,55.5646,55.3912,55.449,547545.0
2023-04-13 15:00:00,57.55,57.65,57.51,57.52,278044.0,55.449,55.5453,55.4104,55.4201,278044.0
2023-04-13 15:10:00,57.52,57.56,57.46,57.51,94713.0,55.4201,55.4586,55.3623,55.4104,94713.0
2023-04-13 15:20:00,57.51,57.62,57.47,57.6,123118.0,55.4104,55.5164,55.3719,55.4972,123118.0
2023-04-13 15:30:00,57.62,57.66,57.5,57.58,64686.0,55.5164,55.555,55.4008,55.4779,64686.0
2023-04-13 15:40:00,57.58,57.61,57.51,57.6,67641.0,55.4779,55.5068,55.4104,55.4972,67641.0
2023-04-13 15:50:00,57.6,57.65,57.43,57.54,405228.0,55.4972,55.5453,55.3334,55.4394,405228.0
2023-04-14 09:30:00,57.21,57.69,57.14,57.58,76381.0,55.1214,55.5839,55.054,55.4779,76381.0
2023-04-14 09:40:00,57.6,57.84,57.49,57.79,37290.0,55.4972,55.7284,55.3912,55.6802,37290.0
2023-04-14 09:50:00,57.81,57.99,57.81,57.87,31209.0,55.6995,55.8729,55.6995,55.7573,31209.0
2023-04-14 10:00:00,57.86,57.91,57.43,57.53,65261.0,55.7477,55.7958,55.3334,55.4297,65261.0
2023-04-14 10:10:00,57.55,57.65,57.44,57.47,44339.0,55.449,55.5453,55.343,55.3719,44339.0
2023-04-14 10:20:00,57.48,57.66,57.4,57.64,51309.0,55.3815,55.555,55.3045,55.5357,51309.0
2023-04-14 10:30:00,57.68,57.83,57.65,57.8,45756.0,55.5742,55.7188,55.5453,55.6899,45756.0
2023-04-14 10:40:00,57.8,57.89,57.61,57.8,29828.0,55.6899,55.7766,55.5068,55.6899,29828.0
2023-04-14 10:50:00,57.78,57.97,57.75,57.9,41576.0,55.6706,55.8537,55.6417,55.7862,41576.0
2023-04-14 11:00:00,57.9,57.91,57.63,57.64,83508.0,55.7862,55.7958,55.5261,55.5357,83508.0
2023-04-14 11:10:00,57.67,57.72,57.61,57.7,30543.0,55.5646,55.6128,55.5068,55.5935,30543.0
2023-04-14 11:20:00,57.73,57.73,57.5,57.52,43911.0,55.6224,55.6224,55.4008,55.4201,43911.0
2023-04-14 11:30:00,57.52,57.72,57.45,57.58,27902.0,55.4201,55.6128,55.3526,55.4779,27902.0
2023-04-14 11:40:00,57.59,57.62,57.5,57.53,23499.0,55.4875,55.5164,55.4008,55.4297,23499.0
2023-04-14 11:50:00,57.53,57.62,57.5,57.61,13999.0,55.4297,55.5164,55.4008,55.5068,13999.0
2023-04-14 12:00:00,57.6,57.62,57.49,57.57,17735.0,55.4972,55.5164,55.3912,55.4683,17735.0
2023-04-14 12:10:00,57.57,57.58,57.52,57.56,14161.0,55.4683,55.4779,55.4201,55.4586,14161.0
2023-04-14 12:20:00,57.54,57.65,57.51,57.63,18407.0,55.4394,55.5453,55.4104,55.5261,18407.0
2023-04-14 12:30:00,57.63,57.67,57.57,57.65,47729.0,55.5261,55.5646,55.4683,55.5453,47729.0
2023-04-14 12:40:00,57.65,57.68,57.5,57.52,47087.0,55.5453,55.5742,55.4008,55.4201,47087.0
2023-04-14 12:50:00,57.52,57.55,57.49,57.55,34303.0,55.4201,55.449,55.3912,55.449,34303.0
2023-04-14 13:00:00,57.55,57.66,57.54,57.57,22603.0,55.449,55.555,55.4394,55.4683,22603.0
2023-04-14 13:10:00,57.57,57.72,57.54,57.58,48197.0,55.4683,55.6128,55.4394,55.4779,48197.0
2023-04-14 13:20:00,57.58,57.58,57.48,57.48,24332.0,55.4779,55.4779,55.3815,55.3815,24332.0
2023-04-14 13:30:00,57.48,57.49,57.37,57.39,49555.0,55.3815,55.3912,55.2756,55.2948,49555.0
2023-04-14 13:40:00,57.39,57.45,57.34,57.44,34000.0,55.2948,55.3526,55.2467,55.343,34000.0
2023-04-14 13:50:00,57.45,57.56,57.42,57.53,40340.0,55.3526,55.4586,55.3237,55.4297,40340.0
2023-04-14 14:00:00,57.52,57.69,57.52,57.67,35920.0,55.4201,55.5839,55.4201,55.5646,35920.0
2023-04-14 14:10:00,57.67,57.75,57.67,57.7,30409.0,55.5646,55.6417,55.5646,55.5935,30409.0
2023-04-14 14:20:00,57.69,57.79,57.69,57.76,34368.0,55.5839,55.6802,55.5839,55.6513,34368.0
2023-04-14 14:30:00,57.78,57.82,57.7,57.73,46646.0,55.6706,55.7091,55.5935,55.6224,46646.0
2023-04-14 14:40:00,57.73,57.9,57.71,57.87,44232.0,55.6224,55.7862,55.6031,55.7573,44232.0
2023-04-14 14:50:00,57.88,57.88,57.79,57.83,22455.0,55.7669,55.7669,55.6802,55.7188,22455.0
2023-04-14 15:00:00,57.83,57.83,57.75,57.79,29076.0,55.7188,55.7188,55.6417,55.6802,29076.0
2023-04-14 15:10:00,57.79,57.83,57.62,57.66,50007.0,55.6802,55.7188,55.5164,55.555,50007.0
2023-04-14 15:20:00,57.67,57.86,57.66,57.85,48480.0,55.5646,55.7477,55.555,55.738,48480.0
2023-04-14 15:30:00,57.86,58.0,57.85,58.0,79350.0,55.7477,55.8826,55.738,55.8826,79350.0
2023-04-14 15:40:00,58.01,58.16,58.0,58.15,107243.0,55.8922,56.0367,55.8826,56.0271,107243.0
2023-04-14 15:50:00,58.14,58.34,58.1,58.24,612959.0,56.0174,56.2101,55.9789,56.1138,612959.0
2023-04-17 09:30:00,58.31,59.3,58.3,59.05,166956.0,56.1812,57.1351,56.1716,56.8942,166956.0
2023-04-17 09:40:00,59.02,59.05,58.72,58.95,81156.0,56.8653,56.8942,56.5763,56.7979,81156.0
2023-04-17 09:50:00,58.96,59.09,58.87,58.98,79535.0,56.8075,56.9328,56.7208,56.8268,79535.0
2023-04-17 10:00:00,58.98,59.1,58.78,58.82,68956.0,56.8268,56.9424,56.6341,56.6726,68956.0
2023-04-17 10:10:00,58.83,59.03,58.74,58.9,61002.0,56.6823,56.875,56.5955,56.7497,61002.0
2023-04-17 10:20:00,58.91,59.01,58.8,58.82,95067.0,56.7593,56.8557,56.6534,56.6726,95067.0
2023-04-17 10:30:00,58.83,58.9,58.57,58.62,37093.0,56.6823,56.7497,56.4317,56.4799,37093.0
2023-04-17 10:40:00,58.6,58.68,58.49,58.6,82898.0,56.4607,56.5377,56.3547,56.4607,82898.0
2023-04-17 10:50:00,58.6,58.7,58.51,58.7,42716.0,56.4607,56.557,56.3739,56.557,42716.0
2023-04-17 11:00:00,58.69,58.73,58.55,58.61,35589.0,56.5474,56.5859,56.4125,56.4703,35589.0
2023-04-17 11:10:00,58.62,58.69,58.48,58.49,329715.0,56.4799,56.5474,56.345,56.3547,329715.0
2023-04-17 11:20:00,58.5,58.56,58.35,58.39,59272.0,56.3643,56.4221,56.2198,56.2583,59272.0
2023-04-17 11:30:00,58.38,58.46,58.33,58.38,65574.0,56.2487,56.3258,56.2005,56.2487,65574.0
2023-04-17 11:40:00,58.38,58.42,58.19,58.19,44506.0,56.2487,56.2872,56.0656,56.0656,44506.0
2023-04-17 11:50:00,58.19,58.29,58.16,58.24,52787.0,56.0656,56.162,56.0367,56.1138,52787.0
2023-04-17 12:00:00,58.25,58.29,58.1,58.13,34067.0,56.1234,56.162,55.9789,56.0078,34067.0
2023-04-17 12:10:00,58.14,58.32,58.13,58.32,62011.0,56.0174,56.1909,56.0078,56.1909,62011.0
2023-04-17 12:20:00,58.32,58.36,58.26,58.27,30124.0,56.1909,56.2294,56.1331,56.1427,30124.0
2023-04-17 12:30:00,58.27,58.28,58.19,58.2,36013.0,56.1427,56.1523,56.0656,56.0753,36013.0
2023-04-17 12:40:00,58.2,58.24,58.15,58.21,26603.0,56.0753,56.1138,56.0271,56.0849,26603.0
2023-04-17 12:50:00,58.2,58.23,58.15,58.18,33018.0,56.0753,56.1042,56.0271,56.056,33018.0
2023-04-17 13:00:00,58.18,58.26,58.15,58.16,29561.0,56.056,56.1331,56.0271,56.0367,29561.0
2023-04-17 13:10:00,58.16,58.31,58.15,58.31,26863.0,56.0367,56.1812,56.0271,56.1812,26863.0
2023-04-17 13:20:00,58.32,58.36,58.26,58.29,43814.0,56.1909,56.2294,56.1331,56.162,43814.0
2023-04-17 13:30:00,58.28,58.3,58.24,58.28,27241.0,56.1523,56.1716,56.1138,56.1523,27241.0
2023-04-17 13:40:00,58.28,58.29,58.2,58.23,29955.0,56.1523,56.162,56.0753,56.1042,29955.0
2023-04-17 13:50:00,58.23,58.26,58.13,58.21,35594.0,56.1042,56.1331,56.0078,56.0849,35594.0
2023-04-17 14:00:00,58.22,58.3,58.18,58.19,30599.0,56.0945,56.1716,56.056,56.0656,30599.0
2023-04-17 14:10:00,58.18,58.19,58.1,58.14,29158.0,56.056,56.0656,55.9789,56.0174,29158.0
2023-04-17 14:20:00,58.14,58.15,58.08,58.1,30530.0,56.0174,56.0271,55.9596,55.9789,30530.0
2023-04-17 14:30:00,58.1,58.15,58.09,58.15,22201.0,55.9789,56.0271,55.9693,56.0271,22201.0
2023-04-17 14:40:00,58.15,58.26,58.15,58.19,36833.0,56.0271,56.1331,56.0271,56.0656,36833.0
2023-04-17 14:50:00,58.19,58.25,58.18,58.22,33032.0,56.0656,56.1234,56.056,56.0945,33032.0
2023-04-17 15:00:00,58.22,58.35,58.19,58.32,41371.0,56.0945,56.2198,56.0656,56.1909,41371.0
2023-04-17 15:10:00,58.32,58.37,58.28,58.36,32915.0,56.1909,56.239,56.1523,56.2294,32915.0
2023-04-17 15:20:00,58.37,58.4,58.29,58.34,56191.0,56.239,56.268,56.162,56.2101,56191.0
2023-04-17 15:30:00,58.34,58.38,58.24,58.27,100715.0,56.2101,56.2487,56.1138,56.1427,100715.0
2023-04-17 15:40:00,58.28,58.29,58.13,58.27,144231.0,56.1523,56.162,56.0078,56.1427,144231.0
2023-04-17 15:50:00,58.27,58.31,58.11,58.18,427239.0,56.1427,56.1812,55.9885,56.056,427239.0
2023-04-18 09:30:00,58.75,59.2,58.57,58.78,116361.0,56.6052,57.0387,56.4317,56.6341,116361.0
2023-04-18 09:40:00,58.77,58.78,58.45,58.47,42598.0,56.6244,56.6341,56.3161,56.3354,42598.0
2023-04-18 09:50:00,58.49,58.63,58.48,58.52,59091.0,56.3547,56.4896,56.345,56.3836,59091.0
2023-04-18 10:00:00,58.52,58.83,58.49,58.81,56690.0,56.3836,56.6823,56.3547,56.663,56690.0
2023-04-18 10:10:00,58.82,59.09,58.79,59.09,40423.0,56.6726,56.9328,56.6437,56.9328,40423.0
2023-04-18 10:20:00,59.09,59.37,59.04,59.1,145960.0,56.9328,57.2025,56.8846,56.9424,145960.0
2023-04-18 10:30:00,59.09,59.18,59.01,59.09,49228.0,56.9328,57.0195,56.8557,56.9328,49228.0
2023-04-18 10:40:00,59.09,59.26,59.05,59.24,51762.0,56.9328,57.0966,56.8942,57.0773,51762.0
2023-04-18 10:50:00,59.23,59.24,59.07,59.07,43458.0,57.0677,57.0773,56.9135,56.9135,43458.0
2023-04-18 11:00:00,59.08,59.2,59.08,59.13,49356.0,56.9231,57.0387,56.9231,56.9713,49356.0
2023-04-18 11:10:00,59.14,59.45,59.14,59.43,64017.0,56.9809,57.2796,56.9809,57.2604,64017.0
2023-04-18 11:20:00,59.41,59.67,59.38,59.65,57881.0,57.2411,57.4916,57.2122,57.4723,57881.0
2023-04-18 11:30:00,59.66,59.73,59.59,59.71,59711.0,57.482,57.5494,57.4145,57.5301,59711.0
2023-04-18 11:40:00,59.72,59.75,59.61,59.61,74453.0,57.5398,57.5687,57.4338,57.4338,74453.0
2023-04-18 11:50:00,59.61,59.75,59.55,59.72,33357.0,57.4338,57.5687,57.376,57.5398,33357.0
2023-04-18 12:00:00,59.72,59.9,59.72,59.9,44182.0,57.5398,57.7132,57.5398,57.7132,44182.0
2023-04-18 12:10:00,59.9,59.99,59.86,59.93,43746.0,57.7132,57.7999,57.6747,57.7421,43746.0
2023-04-18 12:20:00,59.93,59.95,59.83,59.87,33359.0,57.7421,57.7614,57.6457,57.6843,33359.0
2023-04-18 12:30:00,59.89,60.08,59.89,59.99,88514.0,57.7036,57.8866,57.7036,57.7999,88514.0
2023-04-18 12:40:00,60.0,60.06,59.79,59.83,82090.0,57.8095,57.8674,57.6072,57.6457,82090.0
2023-04-18 12:50:00,59.83,59.85,59.68,59.71,42794.0,57.6457,57.665,57.5012,57.5301,42794.0
2023-04-18 13:00:00,59.72,59.72,59.61,59.7,47364.0,57.5398,57.5398,57.4338,57.5205,47364.0
2023-04-18 13:10:00,59.69,59.76,59.5,59.53,86499.0,57.5109,57.5783,57.3278,57.3567,86499.0
2023-04-18 13:20:00,59.54,59.55,59.4,59.45,64052.0,57.3663,57.376,57.2314,57.2796,64052.0
2023-04-18 13:30:00,59.44,59.6,59.44,59.5,49740.0,57.27,57.4241,57.27,57.3278,49740.0
2023-04-18 13:40:00,59.49,59.58,59.47,59.49,40247.0,57.3182,57.4049,57.2989,57.3182,40247.0
2023-04-18 13:50:00,59.48,59.49,59.3,59.36,48797.0,57.3085,57.3182,57.1351,57.1929,48797.0
2023-04-18 14:00:00,59.37,59.49,59.35,59.45,31611.0,57.2025,57.3182,57.1833,57.2796,31611.0
2023-04-18 14:10:00,59.44,59.47,59.28,59.35,47711.0,57.27,57.2989,57.1158,57.1833,47711.0
2023-04-18 14:20:00,59.35,59.6,59.33,59.46,69764.0,57.1833,57.4241,57.164,57.2893,69764.0
2023-04-18 14:30:00,59.46,59.5,59.39,59.41,74522.0,57.2893,57.3278,57.2218,57.2411,74522.0
2023-04-18 14:40:00,59.44,59.45,59.28,59.31,33352.0,57.27,57.2796,57.1158,57.1447,33352.0
2023-04-18 14:50:00,59.3,59.44,59.25,59.44,24563.0,57.1351,57.27,57.0869,57.27,24563.0
2023-04-18 15:00:00,59.42,59.49,59.4,59.42,39008.0,57.2507,57.3182,57.2314,57.2507,39008.0
2023-04-18 15:10:00,59.45,59.53,59.39,59.49,44082.0,57.2796,57.3567,57.2218,57.3182,44082.0
2023-04-18 15:20:00,59.48,59.53,59.45,59.51,60550.0,57.3085,57.3567,57.2796,57.3374,60550.0
2023-04-18 15:30:00,59.5,59.53,59.39,59.39,114404.0,57.3278,57.3567,57.2218,57.2218,114404.0
2023-04-18 15:40:00,59.39,59.51,59.38,59.43,108633.0,57.2218,57.3374,57.2122,57.2604,108633.0
2023-04-18 15:50:00,59.42,59.43,59.26,59.35,362864.0,57.2507,57.2604,57.0966,57.1833,362864.0
2023-04-19 09:30:00,59.13,59.3,58.67,58.71,193993.0,56.9713,57.1351,56.5281,56.5666,193993.0
2023-04-19 09:40:00,58.76,59.15,58.75,58.82,117961.0,56.6148,56.9906,56.6052,56.6726,117961.0
2023-04-19 09:50:00,58.83,59.0,58.53,58.66,89108.0,56.6823,56.846,56.3932,56.5185,89108.0
2023-04-19 10:00:00,58.66,58.82,58.57,58.67,90883.0,56.5185,56.6726,56.4317,56.5281,90883.0
2023-04-19 10:10:00,58.66,58.72,58.52,58.53,178004.0,56.5185,56.5763,56.3836,56.3932,178004.0
2023-04-19 10:20:00,58.52,58.71,58.28,58.59,144351.0,56.3836,56.5666,56.1523,56.451,144351.0
2023-04-19 10:30:00,58.6,58.87,58.59,58.82,67335.0,56.4607,56.7208,56.451,56.6726,67335.0
2023-04-19 10:40:00,58.82,58.91,58.73,58.8,51141.0,56.6726,56.7593,56.5859,56.6534,51141.0
2023-04-19 10:50:00,58.81,58.86,58.7,58.85,48610.0,56.663,56.7112,56.557,56.7015,48610.0
2023-04-19 11:00:00,58.85,58.87,58.68,58.74,35957.0,56.7015,56.7208,56.5377,56.5955,35957.0
2023-04-19 11:10:00,58.73,58.84,58.68,58.82,31954.0,56.5859,56.6919,56.5377,56.6726,31954.0
2023-04-19 11:20:00,58.81,59.0,58.78,58.97,43928.0,56.663,56.846,56.6341,56.8171,43928.0
2023-04-19 11:30:00,58.95,59.16,58.91,59.16,77814.0,56.7979,57.0002,56.7593,57.0002,77814.0
2023-04-19 11:40:00,59.17,59.25,59.1,59.12,43298.0,57.0098,57.0869,56.9424,56.9617,43298.0
2023-04-19 11:50:00,59.12,59.16,59.03,59.06,34236.0,56.9617,57.0002,56.875,56.9039,34236.0
2023-04-19 12:00:00,59.07,59.28,59.07,59.25,45005.0,56.9135,57.1158,56.9135,57.0869,45005.0
2023-04-19 12:10:00,59.25,59.31,59.19,59.24,46315.0,57.0869,57.1447,57.0291,57.0773,46315.0
2023-04-19 12:20:00,59.26,59.42,59.23,59.39,46710.0,57.0966,57.2507,57.0677,57.2218,46710.0
2023-04-19 12:30:00,59.4,59.49,59.38,59.44,37067.0,57.2314,57.3182,57.2122,57.27,37067.0
2023-04-19 12:40:00,59.43,59.48,59.36,59.42,35001.0,57.2604,57.3085,57.1929,57.2507,35001.0
2023-04-19 12:50:00,59.42,59.59,59.42,59.57,59462.0,57.2507,57.4145,57.2507,57.3952,59462.0
2023-04-19 13:00:00,59.55,59.62,59.48,59.54,51499.0,57.376,57.4434,57.3085,57.3663,51499.0
2023-04-19 13:10:00,59.55,59.59,59.47,59.49,59851.0,57.376,57.4145,57.2989,57.3182,59851.0
2023-04-19 13:20:00,59.5,59.76,59.48,59.76,101767.0,57.3278,57.5783,57.3085,57.5783,101767.0
2023-04-19 13:30:00,59.77,59.83,59.68,59.71,70365.0,57.5879,57.6457,57.5012,57.5301,70365.0
2023-04-19 13:40:00,59.71,59.89,59.67,59.84,113800.0,57.5301,57.7036,57.4916,57.6554,113800.0
2023-04-19 13:50:00,59.85,59.98,59.84,59.85,77065.0,57.665,57.7903,57.6554,57.665,77065.0
2023-04-19 14:00:00,59.86,59.94,59.58,59.62,122413.0,57.6747,57.7517,57.4049,57.4434,122413.0
2023-04-19 14:10:00,59.62,59.71,59.56,59.57,49933.0,57.4434,57.5301,57.3856,57.3952,49933.0
2023-04-19 14:20:00,59.57,59.61,59.48,59.6,84082.0,57.3952,57.4338,57.3085,57.4241,84082.0
2023-04-19 14:30:00,59.59,59.61,59.47,59.47,111394.0,57.4145,57.4338,57.2989,57.2989,111394.0
2023-04-19 14:40:00,59.48,59.53,59.41,59.5,70834.0,57.3085,57.3567,57.2411,57.3278,70834.0
2023-04-19 14:50:00,59.5,59.61,59.49,59.59,79653.0,57.3278,57.4338,57.3182,57.4145,79653.0
2023-04-19 15:00:00,59.6,59.63,59.55,59.63,101670.0,57.4241,57.453,57.376,57.453,101670.0
2023-04-19 15:10:00,59.63,59.63,59.35,59.35,77381.0,57.453,57.453,57.1833,57.1833,77381.0
2023-04-19 15:20:00,59.34,59.43,59.2,59.33,117929.0,57.1736,57.2604,57.0387,57.164,117929.0
2023-04-19 15:30:00,59.33,59.45,59.26,59.32,165410.0,57.164,57.2796,57.0966,57.1544,165410.0
2023-04-19 15:40:00,59.31,59.31,59.06,59.28,182171.0,57.1447,57.1447,56.9039,57.1158,182171.0
2023-04-19 15:50:00,59.28,59.43,59.24,59.38,446378.0,57.1158,57.2604,57.0773,57.2122,446378.0
2023-04-20 09:30:00,62.14,62.53,61.0,61.55,1691585.0,59.8714,60.2472,58.773,59.303,1691585.0
2023-04-20 09:40:00,61.55,62.6,61.01,61.67,780081.0,59.303,60.3146,58.7827,59.4186,780081.0
2023-04-20 09:50:00,61.73,62.71,61.34,62.2,670900.0,59.4764,60.4206,59.1006,59.9292,670900.0
2023-04-20 10:00:00,62.21,62.9,62.06,62.89,464381.0,59.9389,60.6037,59.7943,60.594,464381.0
2023-04-20 10:10:00,62.9,62.95,62.4,62.5,412201.0,60.6037,60.6518,60.1219,60.2183,412201.0
2023-04-20 10:20:00,62.52,62.78,62.34,62.6,366630.0,60.2375,60.4881,60.0641,60.3146,366630.0
2023-04-20 10:30:00,62.61,62.75,62.36,62.72,377131.0,60.3243,60.4591,60.0834,60.4302,377131.0
2023-04-20 10:40:00,62.69,63.15,62.6,63.13,471453.0,60.4013,60.8445,60.3146,60.8253,471453.0
2023-04-20 10:50:00,63.14,63.44,63.06,63.08,411784.0,60.8349,61.124,60.7578,60.7771,411784.0
2023-04-20 11:00:00,63.08,63.33,62.96,63.12,271268.0,60.7771,61.018,60.6615,60.8156,271268.0
2023-04-20 11:10:00,63.12,63.44,63.04,63.34,178106.0,60.8156,61.124,60.7386,61.0276,178106.0
2023-04-20 11:20:00,63.35,63.35,62.79,63.08,179397.0,61.0372,61.0372,60.4977,60.7771,179397.0
2023-04-20 11:30:00,63.08,63.34,62.96,63.32,178392.0,60.7771,61.0276,60.6615,61.0083,178392.0
2023-04-20 11:40:00,63.3,63.49,63.16,63.2,175576.0,60.9891,61.1721,60.8542,60.8927,175576.0
2023-04-20 11:50:00,63.21,63.21,62.73,62.79,237229.0,60.9024,60.9024,60.4399,60.4977,237229.0
2023-04-20 12:00:00,62.81,62.99,62.64,62.95,253670.0,60.517,60.6904,60.3532,60.6518,253670.0
2023-04-20 12:10:00,62.95,63.1,62.88,62.96,231910.0,60.6518,60.7964,60.5844,60.6615,231910.0
2023-04-20 12:20:00,62.95,63.25,62.88,63.11,157365.0,60.6518,60.9409,60.5844,60.806,157365.0
2023-04-20 12:30:00,63.12,63.21,63.0,63.05,114142.0,60.8156,60.9024,60.7,60.7482,114142.0
2023-04-20 12:40:00,63.05,63.3,63.01,63.08,105638.0,60.7482,60.9891,60.7097,60.7771,105638.0
2023-04-20 12:50:00,63.08,63.2,63.05,63.15,65509.0,60.7771,60.8927,60.7482,60.8445,65509.0
2023-04-20 13:00:00,63.16,63.16,62.84,62.85,451704.0,60.8542,60.8542,60.5459,60.5555,451704.0
2023-04-20 13:10:00,62.86,62.9,62.56,62.67,165187.0,60.5651,60.6037,60.2761,60.3821,165187.0
2023-04-20 13:20:00,62.66,62.73,62.53,62.56,185957.0,60.3724,60.4399,60.2472,60.2761,185957.0
2023-04-20 13:30:00,62.57,62.69,62.54,62.58,112579.0,60.2857,60.4013,60.2568,60.2954,112579.0
2023-04-20 13:40:00,62.58,62.66,62.41,62.51,175245.0,60.2954,60.3724,60.1316,60.2279,175245.0
2023-04-20 13:50:00,62.51,62.51,62.17,62.2,171442.0,60.2279,60.2279,59.9003,59.9292,171442.0
2023-04-20 14:00:00,62.2,62.34,62.09,62.09,148918.0,59.9292,60.0641,59.8232,59.8232,148918.0
2023-04-20 14:10:00,62.11,62.31,61.94,62.02,221876.0,59.8425,60.0352,59.6787,59.7558,221876.0
2023-04-20 14:20:00,62.02,62.29,61.98,62.11,156878.0,59.7558,60.0159,59.7173,59.8425,156878.0
2023-04-20 14:30:00,62.12,62.26,61.9,62.01,161307.0,59.8521,59.987,59.6402,59.7462,161307.0
2023-04-20 14:40:00,61.99,62.09,61.88,62.01,140790.0,59.7269,59.8232,59.6209,59.7462,140790.0
2023-04-20 14:50:00,62.01,62.11,61.92,62.04,116513.0,59.7462,59.8425,59.6594,59.7751,116513.0
2023-04-20 15:00:00,62.03,62.14,61.69,61.69,159605.0,59.7654,59.8714,59.4378,59.4378,159605.0
2023-04-20 15:10:00,61.7,61.7,61.33,61.48,302729.0,59.4475,59.4475,59.091,59.2355,302729.0
2023-04-20 15:20:00,61.49,61.49,61.2,61.32,173960.0,59.2451,59.2451,58.9657,59.0814,173960.0
2023-04-20 15:30:00,61.32,61.52,61.21,61.28,303838.0,59.0814,59.2741,58.9754,59.0428,303838.0
2023-04-20 15:40:00,61.28,61.33,61.11,61.31,280589.0,59.0428,59.091,58.879,59.0717,280589.0
2023-04-20 15:50:00,61.31,61.56,61.25,61.55,921680.0,59.0717,59.3126,59.0139,59.303,921680.0
2023-04-21 09:30:00,61.4,61.9,60.81,61.21,292828.0,59.1584,59.6402,58.59,58.9754,292828.0
2023-04-21 09:40:00,61.19,61.6,61.14,61.53,98129.0,58.9561,59.3511,58.9079,59.2837,98129.0
2023-04-21 09:50:00,61.53,62.11,61.46,62.11,219706.0,59.2837,59.8425,59.2162,59.8425,219706.0
2023-04-21 10:00:00,62.11,62.16,61.75,62.13,231276.0,59.8425,59.8907,59.4957,59.8618,231276.0
2023-04-21 10:10:00,62.11,62.18,61.78,62.01,232494.0,59.8425,59.91,59.5246,59.7462,232494.0
2023-04-21 10:20:00,62.01,62.17,61.73,62.14,137256.0,59.7462,59.9003,59.4764,59.8714,137256.0
2023-04-21 10:30:00,62.15,62.17,61.78,61.84,121454.0,59.8811,59.9003,59.5246,59.5824,121454.0
2023-04-21 10:40:00,61.84,61.86,61.46,61.68,99264.0,59.5824,59.6016,59.2162,59.4282,99264.0
2023-04-21 10:50:00,61.68,61.72,61.59,61.72,62023.0,59.4282,59.4667,59.3415,59.4667,62023.0
2023-04-21 11:00:00,61.74,61.87,61.66,61.66,77479.0,59.486,59.6113,59.4089,59.4089,77479.0
2023-04-21 11:10:00,61.66,61.66,61.48,61.6,57179.0,59.4089,59.4089,59.2355,59.3511,57179.0
2023-04-21 11:20:00,61.6,61.72,61.55,61.72,72163.0,59.3511,59.4667,59.303,59.4667,72163.0
2023-04-21 11:30:00,61.73,61.77,61.67,61.75,83518.0,59.4764,59.5149,59.4186,59.4957,83518.0
2023-04-21 11:40:00,61.75,61.84,61.71,61.74,63444.0,59.4957,59.5824,59.4571,59.486,63444.0
2023-04-21 11:50:00,61.74,62.08,61.73,62.05,62149.0,59.486,59.8136,59.4764,59.7847,62149.0
2023-04-21 12:00:00,62.05,62.3,62.05,62.28,99090.0,59.7847,60.0256,59.7847,60.0063,99090.0
2023-04-21 12:10:00,62.27,62.58,62.17,62.52,114158.0,59.9967,60.2954,59.9003,60.2375,114158.0
2023-04-21 12:20:00,62.53,62.58,62.25,62.54,110341.0,60.2472,60.2954,59.9774,60.2568,110341.0
2023-04-21 12:30:00,62.56,62.65,62.51,62.59,93839.0,60.2761,60.3628,60.2279,60.305,93839.0
2023-04-21 12:40:00,62.58,62.75,62.58,62.74,76523.0,60.2954,60.4591,60.2954,60.4495,76523.0
2023-04-21 12:50:00,62.75,62.88,62.74,62.82,104041.0,60.4591,60.5844,60.4495,60.5266,104041.0
2023-04-21 13:00:00,62.82,62.94,62.8,62.89,82173.0,60.5266,60.6422,60.5073,60.594,82173.0
2023-04-21 13:10:00,62.89,62.89,62.6,62.63,179105.0,60.594,60.594,60.3146,60.3435,179105.0
2023-04-21 13:20:00,62.64,62.74,62.5,62.74,69639.0,60.3532,60.4495,60.2183,60.4495,69639.0
2023-04-21 13:30:00,62.75,62.79,62.65,62.69,40096.0,60.4591,60.4977,60.3628,60.4013,40096.0
2023-04-21 13:40:00,62.7,62.84,62.67,62.82,37694.0,60.411,60.5459,60.3821,60.5266,37694.0
2023-04-21 13:50:00,62.83,62.96,62.82,62.93,67205.0,60.5362,60.6615,60.5266,60.6326,67205.0
2023-04-21 14:00:00,62.95,62.99,62.9,62.97,80671.0,60.6518,60.6904,60.6037,60.6711,80671.0
2023-04-21 14:10:00,62.97,63.01,62.88,62.91,110401.0,60.6711,60.7097,60.5844,60.6133,110401.0
2023-04-21 14:20:00,62.92,63.03,62.85,62.93,65825.0,60.6229,60.7289,60.5555,60.6326,65825.0
2023-04-21 14:30:00,62.94,62.97,62.79,62.81,52537.0,60.6422,60.6711,60.4977,60.517,52537.0
2023-04-21 14:40:00,62.8,62.95,62.78,62.88,139118.0,60.5073,60.6518,60.4881,60.5844,139118.0
2023-04-21 14:50:00,62.88,63.03,62.81,63.02,79452.0,60.5844,60.7289,60.517,60.7193,79452.0
2023-04-21 15:00:00,63.02,63.06,62.95,63.05,84521.0,60.7193,60.7578,60.6518,60.7482,84521.0
2023-04-21 15:10:00,63.05,63.09,62.99,63.03,76584.0,60.7482,60.7867,60.6904,60.7289,76584.0
2023-04-21 15:20:00,63.03,63.12,63.01,63.08,99797.0,60.7289,60.8156,60.7097,60.7771,99797.0
2023-04-21 15:30:00,63.09,63.19,63.05,63.09,117400.0,60.7867,60.8831,60.7482,60.7867,117400.0
2023-04-21 15:40:00,63.09,63.19,62.97,63.18,195799.0,60.7867,60.8831,60.6711,60.8734,195799.0
2023-04-21 15:50:00,63.2,63.24,63.04,63.05,588349.0,60.8927,60.9313,60.7386,60.7482,588349.0
2023-04-24 09:30:00,63.05,63.59,63.02,63.49,446807.0,60.7482,61.2685,60.7193,61.1721,446807.0
2023-04-24 09:40:00,63.48,63.8,63.38,63.51,157350.0,61.1625,61.4708,61.0661,61.1914,157350.0
2023-04-24 09:50:00,63.52,63.61,63.34,63.53,130748.0,61.201,61.2877,61.0276,61.2107,130748.0
2023-04-24 10:00:00,63.52,63.55,63.04,63.15,249410.0,61.201,61.2299,60.7386,60.8445,249410.0
2023-04-24 10:10:00,63.16,63.17,62.71,62.79,111624.0,60.8542,60.8638,60.4206,60.4977,111624.0
2023-04-24 10:20:00,62.8,62.97,62.77,62.97,120268.0,60.5073,60.6711,60.4784,60.6711,120268.0
2023-04-24 10:30:00,62.98,63.05,62.82,62.89,85378.0,60.6807,60.7482,60.5266,60.594,85378.0
2023-04-24 10:40:00,62.91,63.14,62.89,62.95,103847.0,60.6133,60.8349,60.594,60.6518,103847.0
2023-04-24 10:50:00,62.95,63.44,62.92,63.32,167158.0,60.6518,61.124,60.6229,61.0083,167158.0
2023-04-24 11:00:00,63.3,63.6,63.27,63.4,208298.0,60.9891,61.2781,60.9602,61.0854,208298.0
2023-04-24 11:10:00,63.38,63.42,63.24,63.35,74920.0,61.0661,61.1047,60.9313,61.0372,74920.0
2023-04-24 11:20:00,63.34,63.35,63.25,63.3,51478.0,61.0276,61.0372,60.9409,60.9891,51478.0
2023-04-24 11:30:00,63.3,63.33,63.1,63.13,141779.0,60.9891,61.018,60.7964,60.8253,141779.0
2023-04-24 11:40:00,63.13,63.25,63.05,63.16,110851.0,60.8253,60.9409,60.7482,60.8542,110851.0
2023-04-24 11:50:00,63.18,63.49,63.17,63.41,134752.0,60.8734,61.1721,60.8638,61.0951,134752.0
2023-04-24 12:00:00,63.41,63.47,63.31,63.42,199634.0,61.0951,61.1529,60.9987,61.1047,199634.0
2023-04-24 12:10:00,63.44,63.44,63.29,63.37,148981.0,61.124,61.124,60.9794,61.0565,148981.0
2023-04-24 12:20:00,63.38,63.43,63.29,63.42,78408.0,61.0661,61.1143,60.9794,61.1047,78408.0
2023-04-24 12:30:00,63.42,63.52,63.39,63.46,40109.0,61.1047,61.201,61.0758,61.1432,40109.0
2023-04-24 12:40:00,63.46,63.54,63.43,63.46,38993.0,61.1432,61.2203,61.1143,61.1432,38993.0
2023-04-24 12:50:00,63.47,63.71,63.46,63.56,136093.0,61.1529,61.3841,61.1432,61.2396,136093.0
2023-04-24 13:00:00,63.55,63.58,63.45,63.46,62500.0,61.2299,61.2588,61.1336,61.1432,62500.0
2023-04-24 13:10:00,63.46,63.58,63.46,63.57,41046.0,61.1432,61.2588,61.1432,61.2492,41046.0
2023-04-24 13:20:00,63.57,63.63,63.55,63.59,56561.0,61.2492,61.307,61.2299,61.2685,56561.0
2023-04-24 13:30:00,63.59,63.69,63.58,63.66,53084.0,61.2685,61.3648,61.2588,61.3359,53084.0
2023-04-24 13:40:00,63.67,63.71,63.65,63.68,58852.0,61.3456,61.3841,61.3263,61.3552,58852.0
2023-04-24 13:50:00,63.67,63.81,63.65,63.8,86790.0,61.3456,61.4804,61.3263,61.4708,86790.0
2023-04-24 14:00:00,63.81,63.88,63.77,63.77,81350.0,61.4804,61.5479,61.4419,61.4419,81350.0
2023-04-24 14:10:00,63.76,63.81,63.73,63.79,61303.0,61.4323,61.4804,61.4034,61.4612,61303.0
2023-04-24 14:20:00,63.79,63.81,63.71,63.76,38572.0,61.4612,61.4804,61.3841,61.4323,38572.0
2023-04-24 14:30:00,63.76,63.78,63.7,63.73,57442.0,61.4323,61.4515,61.3745,61.4034,57442.0
2023-04-24 14:40:00,63.73,63.79,63.72,63.76,63094.0,61.4034,61.4612,61.3937,61.4323,63094.0
2023-04-24 14:50:00,63.77,63.86,63.75,63.85,81462.0,61.4419,61.5286,61.4226,61.519,81462.0
2023-04-24 15:00:00,63.85,63.89,63.79,63.8,96147.0,61.519,61.5575,61.4612,61.4708,96147.0
2023-04-24 15:10:00,63.79,63.84,63.73,63.77,72068.0,61.4612,61.5094,61.4034,61.4419,72068.0
2023-04-24 15:20:00,63.77,63.82,63.72,63.81,76859.0,61.4419,61.4901,61.3937,61.4804,76859.0
2023-04-24 15:30:00,63.8,63.86,63.78,63.84,179632.0,61.4708,61.5286,61.4515,61.5094,179632.0
2023-04-24 15:40:00,63.84,63.87,63.79,63.8,268038.0,61.5094,61.5383,61.4612,61.4708,268038.0
2023-04-24 15:50:00,63.81,63.96,63.77,63.96,728580.0,61.4804,61.625,61.4419,61.625,728580.0
2023-04-25 09:30:00,63.5,63.68,63.1,63.1,274757.0,61.1818,61.3552,60.7964,60.7964,274757.0
2023-04-25 09:40:00,63.08,63.3,62.81,63.05,155816.0,60.7771,60.9891,60.517,60.7482,155816.0
2023-04-25 09:50:00,63.03,63.16,62.99,63.09,138290.0,60.7289,60.8542,60.6904,60.7867,138290.0
2023-04-25 10:00:00,63.1,63.47,63.1,63.19,147973.0,60.7964,61.1529,60.7964,60.8831,147973.0
2023-04-25 10:10:00,63.19,63.26,63.06,63.15,82107.0,60.8831,60.9505,60.7578,60.8445,82107.0
2023-04-25 10:20:00,63.16,63.23,62.98,63.17,86563.0,60.8542,60.9216,60.6807,60.8638,86563.0
2023-04-25 10:30:00,63.16,63.21,62.92,63.03,68746.0,60.8542,60.9024,60.6229,60.7289,68746.0
2023-04-25 10:40:00,63.02,63.33,63.01,63.33,77220.0,60.7193,61.018,60.7097,61.018,77220.0
2023-04-25 10:50:00,63.33,63.41,63.25,63.28,43309.0,61.018,61.0951,60.9409,60.9698,43309.0
2023-04-25 11:00:00,63.27,63.52,63.23,63.51,37244.0,60.9602,61.201,60.9216,61.1914,37244.0
2023-04-25 11:10:00,63.51,63.53,63.39,63.43,51984.0,61.1914,61.2107,61.0758,61.1143,51984.0
2023-04-25 11:20:00,63.44,63.48,63.36,63.42,32083.0,61.124,61.1625,61.0469,61.1047,32083.0
2023-04-25 11:30:00,63.41,63.44,63.18,63.21,60569.0,61.0951,61.124,60.8734,60.9024,60569.0
2023-04-25 11:40:00,63.2,63.22,63.07,63.11,59507.0,60.8927,60.912,60.7675,60.806,59507.0
2023-04-25 11:50:00,63.11,63.15,62.98,62.98,81371.0,60.806,60.8445,60.6807,60.6807,81371.0
2023-04-25 12:00:00,62.98,63.04,62.96,63.01,39367.0,60.6807,60.7386,60.6615,60.7097,39367.0
2023-04-25 12:10:00,63.02,63.12,62.96,63.1,48400.0,60.7193,60.8156,60.6615,60.7964,48400.0
2023-04-25 12:20:00,63.11,63.13,62.97,62.97,48955.0,60.806,60.8253,60.6711,60.6711,48955.0
2023-04-25 12:30:00,62.97,62.98,62.89,62.92,61079.0,60.6711,60.6807,60.594,60.6229,61079.0
2023-04-25 12:40:00,62.92,62.99,62.83,62.87,57206.0,60.6229,60.6904,60.5362,60.5748,57206.0
2023-04-25 12:50:00,62.86,62.9,62.79,62.81,46330.0,60.5651,60.6037,60.4977,60.517,46330.0
2023-04-25 13:00:00,62.8,62.87,62.78,62.8,62212.0,60.5073,60.5748,60.4881,60.5073,62212.0
2023-04-25 13:10:00,62.81,62.82,62.55,62.65,107812.0,60.517,60.5266,60.2664,60.3628,107812.0
2023-04-25 13:20:00,62.64,62.75,62.54,62.71,91542.0,60.3532,60.4591,60.2568,60.4206,91542.0
2023-04-25 13:30:00,62.71,63.09,62.69,62.94,204946.0,60.4206,60.7867,60.4013,60.6422,204946.0
2023-04-25 13:40:00,62.94,63.03,62.9,62.97,55302.0,60.6422,60.7289,60.6037,60.6711,55302.0
2023-04-25 13:50:00,62.97,63.16,62.94,63.11,57729.0,60.6711,60.8542,60.6422,60.806,57729.0
2023-04-25 14:00:00,63.12,63.24,63.09,63.13,115107.0,60.8156,60.9313,60.7867,60.8253,115107.0
2023-04-25 14:10:00,63.13,63.26,63.06,63.07,62245.0,60.8253,60.9505,60.7578,60.7675,62245.0
2023-04-25 14:20:00,63.06,63.24,63.05,63.21,69731.0,60.7578,60.9313,60.7482,60.9024,69731.0
2023-04-25 14:30:00,63.21,63.32,63.19,63.21,117076.0,60.9024,61.0083,60.8831,60.9024,117076.0
2023-04-25 14:40:00,63.22,63.22,63.07,63.13,70540.0,60.912,60.912,60.7675,60.8253,70540.0
2023-04-25 14:50:00,63.14,63.16,63.02,63.03,114849.0,60.8349,60.8542,60.7193,60.7289,114849.0
2023-04-25 15:00:00,63.01,63.07,62.96,62.99,88786.0,60.7097,60.7675,60.6615,60.6904,88786.0
2023-04-25 15:10:00,63.0,63.19,62.99,63.09,80505.0,60.7,60.8831,60.6904,60.7867,80505.0
2023-04-25 15:20:00,63.09,63.18,62.82,62.84,298687.0,60.7867,60.8734,60.5266,60.5459,298687.0
2023-04-25 15:30:00,62.84,62.86,62.66,62.7,140966.0,60.5459,60.5651,60.3724,60.411,140966.0
2023-04-25 15:40:00,62.7,62.71,62.46,62.48,218634.0,60.411,60.4206,60.1797,60.199,218634.0
2023-04-25 15:50:00,62.47,62.59,62.34,62.42,606324.0,60.1894,60.305,60.0641,60.1412,606324.0
2023-04-26 09:30:00,62.97,63.31,62.89,63.13,92812.0,60.6711,60.9987,60.594,60.8253,92812.0
2023-04-26 09:40:00,63.11,63.24,62.99,63.12,49508.0,60.806,60.9313,60.6904,60.8156,49508.0
2023-04-26 09:50:00,63.1,63.18,62.86,62.94,27343.0,60.7964,60.8734,60.5651,60.6422,27343.0
2023-04-26 10:00:00,62.94,63.06,62.84,63.0,39840.0,60.6422,60.7578,60.5459,60.7,39840.0
2023-04-26 10:10:00,63.01,63.02,62.78,62.78,33142.0,60.7097,60.7193,60.4881,60.4881,33142.0
2023-04-26 10:20:00,62.77,62.86,62.5,62.59,105594.0,60.4784,60.5651,60.2183,60.305,105594.0
2023-04-26 10:30:00,62.58,62.74,62.48,62.56,52976.0,60.2954,60.4495,60.199,60.2761,52976.0
2023-04-26 10:40:00,62.55,62.55,62.25,62.38,81049.0,60.2664,60.2664,59.9774,60.1027,81049.0
2023-04-26 10:50:00,62.38,62.5,62.16,62.21,39543.0,60.1027,60.2183,59.8907,59.9389,39543.0
2023-04-26 11:00:00,62.22,62.49,62.19,62.47,35820.0,59.9485,60.2086,59.9196,60.1894,35820.0
2023-04-26 11:10:00,62.46,62.46,62.34,62.38,40384.0,60.1797,60.1797,60.0641,60.1027,40384.0
2023-04-26 11:20:00,62.37,62.45,62.24,62.25,34673.0,60.093,60.1701,59.9678,59.9774,34673.0
2023-04-26 11:30:00,62.25,62.49,62.25,62.49,60550.0,59.9774,60.2086,59.9774,60.2086,60550.0
2023-04-26 11:40:00,62.48,62.61,62.42,62.58,32828.0,60.199,60.3243,60.1412,60.2954,32828.0
2023-04-26 11:50:00,62.58,62.66,62.48,62.6,29876.0,60.2954,60.3724,60.199,60.3146,29876.0
2023-04-26 12:00:00,62.59,62.68,62.57,62.57,21984.0,60.305,60.3917,60.2857,60.2857,21984.0
2023-04-26 12:10:00,62.56,62.66,62.49,62.51,66604.0,60.2761,60.3724,60.2086,60.2279,66604.0
2023-04-26 12:20:00,62.48,62.5,62.4,62.44,33655.0,60.199,60.2183,60.1219,60.1605,33655.0
2023-04-26 12:30:00,62.44,62.57,62.39,62.54,43895.0,60.1605,60.2857,60.1123,60.2568,43895.0
2023-04-26 12:40:00,62.55,62.66,62.53,62.59,42323.0,60.2664,60.3724,60.2472,60.305,42323.0
2023-04-26 12:50:00,62.59,62.6,62.42,62.48,34590.0,60.305,60.3146,60.1412,60.199,34590.0
2023-04-26 13:00:00,62.46,62.54,62.45,62.5,29728.0,60.1797,60.2568,60.1701,60.2183,29728.0
2023-04-26 13:10:00,62.49,62.54,62.44,62.48,27556.0,60.2086,60.2568,60.1605,60.199,27556.0
2023-04-26 13:20:00,62.48,62.49,62.38,62.43,26438.0,60.199,60.2086,60.1027,60.1508,26438.0
2023-04-26 13:30:00,62.44,62.5,62.39,62.46,24859.0,60.1605,60.2183,60.1123,60.1797,24859.0
2023-04-26 13:40:00,62.45,62.48,62.25,62.27,76272.0,60.1701,60.199,59.9774,59.9967,76272.0
2023-04-26 13:50:00,62.27,62.28,62.14,62.17,30751.0,59.9967,60.0063,59.8714,59.9003,30751.0
2023-04-26 14:00:00,62.17,62.23,62.06,62.1,82994.0,59.9003,59.9581,59.7943,59.8329,82994.0
2023-04-26 14:10:00,62.12,62.24,62.1,62.14,24126.0,59.8521,59.9678,59.8329,59.8714,24126.0
2023-04-26 14:20:00,62.15,62.3,62.14,62.27,38327.0,59.8811,60.0256,59.8714,59.9967,38327.0
2023-04-26 14:30:00,62.25,62.29,62.11,62.11,24299.0,59.9774,60.0159,59.8425,59.8425,24299.0
2023-04-26 14:40:00,62.12,62.12,62.02,62.06,33182.0,59.8521,59.8521,59.7558,59.7943,33182.0
2023-04-26 14:50:00,62.07,62.15,62.04,62.09,36574.0,59.804,59.8811,59.7751,59.8232,36574.0
2023-04-26 15:00:00,62.08,62.08,61.96,61.98,70466.0,59.8136,59.8136,59.698,59.7173,70466.0
2023-04-26 15:10:00,61.98,62.08,61.92,61.92,61209.0,59.7173,59.8136,59.6594,59.6594,61209.0
2023-04-26 15:20:00,61.92,61.94,61.87,61.91,58533.0,59.6594,59.6787,59.6113,59.6498,58533.0
2023-04-26 15:30:00,61.91,61.93,61.84,61.92,134590.0,59.6498,59.6691,59.5824,59.6594,134590.0
2023-04-26 15:40:00,61.92,61.92,61.68,61.7,158675.0,59.6594,59.6594,59.4282,59.4475,158675.0
2023-04-26 15:50:00,61.69,61.87,61.66,61.79,528435.0,59.4378,59.6113,59.4089,59.5342,528435.0
2023-04-27 09:30:00,62.21,62.23,61.13,61.37,150297.0,59.9389,59.9581,58.8983,59.1295,150297.0
2023-04-27 09:40:00,61.36,61.44,61.09,61.39,112083.0,59.1199,59.197,58.8597,59.1488,112083.0
2023-04-27 09:50:00,61.4,61.63,61.33,61.56,153592.0,59.1584,59.38,59.091,59.3126,153592.0
2023-04-27 10:00:00,61.56,61.58,61.14,61.17,74668.0,59.3126,59.3319,58.9079,58.9368,74668.0
2023-04-27 10:10:00,61.19,61.36,61.12,61.15,78908.0,58.9561,59.1199,58.8887,58.9176,78908.0
2023-04-27 10:20:00,61.17,61.24,61.03,61.22,52766.0,58.9368,59.0043,58.8019,58.985,52766.0
2023-04-27 10:30:00,61.22,61.24,60.96,61.02,103352.0,58.985,59.0043,58.7345,58.7923,103352.0
2023-04-27 10:40:00,61.01,61.02,60.82,60.9,98031.0,58.7827,58.7923,58.5996,58.6767,98031.0
2023-04-27 10:50:00,60.9,61.08,60.78,61.01,220429.0,58.6767,58.8501,58.5611,58.7827,220429.0
2023-04-27 11:00:00,61.01,61.14,60.91,61.01,118681.0,58.7827,58.9079,58.6863,58.7827,118681.0
2023-04-27 11:10:00,61.02,61.06,60.91,61.0,83216.0,58.7923,58.8308,58.6863,58.773,83216.0
2023-04-27 11:20:00,61.0,61.24,60.99,61.18,131864.0,58.773,59.0043,58.7634,58.9465,131864.0
2023-04-27 11:30:00,61.17,61.17,60.86,60.87,200514.0,58.9368,58.9368,58.6381,58.6478,200514.0
2023-04-27 11:40:00,60.88,60.9,60.5,60.7,243270.0,58.6574,58.6767,58.2913,58.484,243270.0
2023-04-27 11:50:00,60.69,60.74,60.46,60.61,104953.0,58.4744,58.5225,58.2527,58.3973,104953.0
2023-04-27 12:00:00,60.6,60.83,60.43,60.43,210828.0,58.3876,58.6092,58.2238,58.2238,210828.0
2023-04-27 12:10:00,60.44,60.5,60.32,60.39,78701.0,58.2335,58.2913,58.1179,58.1853,78701.0
2023-04-27 12:20:00,60.35,60.56,60.34,60.51,99824.0,58.1468,58.3491,58.1371,58.3009,99824.0
2023-04-27 12:30:00,60.51,60.62,60.45,60.48,69158.0,58.3009,58.4069,58.2431,58.272,69158.0
2023-04-27 12:40:00,60.49,60.52,60.37,60.42,56645.0,58.2817,58.3106,58.166,58.2142,56645.0
2023-04-27 12:50:00,60.45,60.52,60.43,60.48,35534.0,58.2431,58.3106,58.2238,58.272,35534.0
2023-04-27 13:00:00,60.48,60.52,60.4,60.45,44379.0,58.272,58.3106,58.1949,58.2431,44379.0
2023-04-27 13:10:00,60.46,60.57,60.36,60.52,103604.0,58.2527,58.3587,58.1564,58.3106,103604.0
2023-04-27 13:20:00,60.52,60.67,60.51,60.66,68734.0,58.3106,58.4551,58.3009,58.4454,68734.0
2023-04-27 13:30:00,60.67,60.89,60.66,60.88,57127.0,58.4551,58.667,58.4454,58.6574,57127.0
2023-04-27 13:40:00,60.89,61.2,60.87,61.19,75669.0,58.667,58.9657,58.6478,58.9561,75669.0
2023-04-27 13:50:00,61.2,61.43,61.15,61.43,61458.0,58.9657,59.1873,58.9176,59.1873,61458.0
2023-04-27 14:00:00,61.42,61.71,61.41,61.67,98963.0,59.1777,59.4571,59.1681,59.4186,98963.0
2023-04-27 14:10:00,61.66,61.67,61.5,61.63,52940.0,59.4089,59.4186,59.2548,59.38,52940.0
2023-04-27 14:20:00,61.63,61.79,61.58,61.78,179083.0,59.38,59.5342,59.3319,59.5246,179083.0
2023-04-27 14:30:00,61.79,61.95,61.76,61.92,75004.0,59.5342,59.6884,59.5053,59.6594,75004.0
2023-04-27 14:40:00,61.93,61.98,61.84,61.96,37520.0,59.6691,59.7173,59.5824,59.698,37520.0
2023-04-27 14:50:00,61.96,62.15,61.96,62.11,49992.0,59.698,59.8811,59.698,59.8425,49992.0
2023-04-27 15:00:00,62.11,62.12,61.91,61.94,73084.0,59.8425,59.8521,59.6498,59.6787,73084.0
2023-04-27 15:10:00,61.95,61.95,61.85,61.87,57435.0,59.6884,59.6884,59.592,59.6113,57435.0
2023-04-27 15:20:00,61.87,61.96,61.82,61.84,61485.0,59.6113,59.698,59.5631,59.5824,61485.0
2023-04-27 15:30:00,61.85,62.07,61.81,62.07,111418.0,59.592,59.804,59.5535,59.804,111418.0
2023-04-27 15:40:00,62.07,62.25,62.04,62.21,185201.0,59.804,59.9774,59.7751,59.9389,185201.0
2023-04-27 15:50:00,62.21,62.29,62.17,62.2,473239.0,59.9389,60.0159,59.9003,59.9292,473239.0
2023-04-28 09:30:00,61.75,62.48,61.63,62.32,132378.0,59.4957,60.199,59.38,60.0448,132378.0
2023-04-28 09:40:00,62.3,62.68,62.24,62.6,163277.0,60.0256,60.3917,59.9678,60.3146,163277.0
2023-04-28 09:50:00,62.58,62.68,62.4,62.4,86574.0,60.2954,60.3917,60.1219,60.1219,86574.0
2023-04-28 10:00:00,62.43,62.59,62.34,62.58,55621.0,60.1508,60.305,60.0641,60.2954,55621.0
2023-04-28 10:10:00,62.59,62.9,62.58,62.89,72610.0,60.305,60.6037,60.2954,60.594,72610.0
2023-04-28 10:20:00,62.9,63.47,62.9,63.2,262134.0,60.6037,61.1529,60.6037,60.8927,262134.0
2023-04-28 10:30:00,63.22,63.25,63.01,63.06,51715.0,60.912,60.9409,60.7097,60.7578,51715.0
2023-04-28 10:40:00,63.09,63.35,62.98,63.3,73545.0,60.7867,61.0372,60.6807,60.9891,73545.0
2023-04-28 10:50:00,63.29,63.48,63.21,63.39,88431.0,60.9794,61.1625,60.9024,61.0758,88431.0
2023-04-28 11:00:00,63.38,63.48,63.28,63.45,70108.0,61.0661,61.1625,60.9698,61.1336,70108.0
2023-04-28 11:10:00,63.44,63.54,63.29,63.36,126826.0,61.124,61.2203,60.9794,61.0469,126826.0
2023-04-28 11:20:00,63.35,63.43,63.29,63.4,45960.0,61.0372,61.1143,60.9794,61.0854,45960.0
2023-04-28 11:30:00,63.4,63.49,63.35,63.41,45533.0,61.0854,61.1721,61.0372,61.0951,45533.0
2023-04-28 11:40:00,63.43,63.58,63.41,63.57,42199.0,61.1143,61.2588,61.0951,61.2492,42199.0
2023-04-28 11:50:00,63.57,63.69,63.51,63.65,60848.0,61.2492,61.3648,61.1914,61.3263,60848.0
2023-04-28 12:00:00,63.65,63.9,63.61,63.79,108969.0,61.3263,61.5672,61.2877,61.4612,108969.0
2023-04-28 12:10:00,63.78,63.86,63.7,63.75,35167.0,61.4515,61.5286,61.3745,61.4226,35167.0
2023-04-28 12:20:00,63.74,63.86,63.72,63.86,34179.0,61.413,61.5286,61.3937,61.5286,34179.0
2023-04-28 12:30:00,63.86,63.97,63.84,63.93,46003.0,61.5286,61.6346,61.5094,61.5961,46003.0
2023-04-28 12:40:00,63.93,63.97,63.85,63.95,36658.0,61.5961,61.6346,61.519,61.6153,36658.0
2023-04-28 12:50:00,63.97,63.99,63.84,63.89,45226.0,61.6346,61.6539,61.5094,61.5575,45226.0
2023-04-28 13:00:00,63.88,63.94,63.81,63.92,26975.0,61.5479,61.6057,61.4804,61.5864,26975.0
2023-04-28 13:10:00,63.92,63.98,63.9,63.98,34108.0,61.5864,61.6442,61.5672,61.6442,34108.0
2023-04-28 13:20:00,63.98,64.03,63.95,64.01,93344.0,61.6442,61.6924,61.6153,61.6731,93344.0
2023-04-28 13:30:00,64.02,64.04,63.73,63.77,68766.0,61.6828,61.7021,61.4034,61.4419,68766.0
2023-04-28 13:40:00,63.77,63.88,63.72,63.88,45807.0,61.4419,61.5479,61.3937,61.5479,45807.0
2023-04-28 13:50:00,63.89,63.89,63.68,63.74,33723.0,61.5575,61.5575,61.3552,61.413,33723.0
2023-04-28 14:00:00,63.75,63.77,63.59,63.63,66640.0,61.4226,61.4419,61.2685,61.307,66640.0
2023-04-28 14:10:00,63.63,63.65,63.54,63.59,54715.0,61.307,61.3263,61.2203,61.2685,54715.0
2023-04-28 14:20:00,63.58,63.6,63.52,63.59,52480.0,61.2588,61.2781,61.201,61.2685,52480.0
2023-04-28 14:30:00,63.59,63.64,63.57,63.6,62945.0,61.2685,61.3167,61.2492,61.2781,62945.0
2023-04-28 14:40:00,63.59,63.6,63.48,63.53,36965.0,61.2685,61.2781,61.1625,61.2107,36965.0
2023-04-28 14:50:00,63.52,63.72,63.51,63.7,26108.0,61.201,61.3937,61.1914,61.3745,26108.0
2023-04-28 15:00:00,63.71,63.96,63.7,63.95,43043.0,61.3841,61.625,61.3745,61.6153,43043.0
2023-04-28 15:10:00,63.95,64.0,63.88,63.93,86009.0,61.6153,61.6635,61.5479,61.5961,86009.0
2023-04-28 15:20:00,63.93,63.93,63.68,63.73,71207.0,61.5961,61.5961,61.3552,61.4034,71207.0
2023-04-28 15:30:00,63.73,63.79,63.71,63.75,93131.0,61.4034,61.4612,61.3841,61.4226,93131.0
2023-04-28 15:40:00,63.74,63.82,63.69,63.8,137627.0,61.413,61.4901,61.3648,61.4708,137627.0
2023-04-28 15:50:00,63.8,63.89,63.77,63.85,325549.0,61.4708,61.5575,61.4419,61.519,325549.0
2023-05-01 09:30:00,64.39,65.25,64.37,64.82,477162.0,62.0393,62.8679,62.02,62.4536,477162.0
2023-05-01 09:40:00,64.88,65.22,64.84,65.2,215470.0,62.5114,62.839,62.4728,62.8197,215470.0
2023-05-01 09:50:00,65.2,65.37,65.08,65.12,76590.0,62.8197,62.9835,62.7041,62.7426,76590.0
2023-05-01 10:00:00,65.12,65.23,64.9,65.04,72961.0,62.7426,62.8486,62.5307,62.6655,72961.0
2023-05-01 10:10:00,65.07,65.44,65.02,65.35,80656.0,62.6944,63.0509,62.6463,62.9642,80656.0
2023-05-01 10:20:00,65.36,65.42,65.07,65.14,90557.0,62.9739,63.0317,62.6944,62.7619,90557.0
2023-05-01 10:30:00,65.16,65.58,65.16,65.52,83079.0,62.7812,63.1858,62.7812,63.128,83079.0
2023-05-01 10:40:00,65.52,65.53,65.31,65.41,63829.0,63.128,63.1377,62.9257,63.022,63829.0
2023-05-01 10:50:00,65.4,65.4,65.19,65.35,135926.0,63.0124,63.0124,62.8101,62.9642,135926.0
2023-05-01 11:00:00,65.36,65.44,65.25,65.3,57957.0,62.9739,63.0509,62.8679,62.9161,57957.0
2023-05-01 11:10:00,65.27,65.3,65.09,65.2,45871.0,62.8871,62.9161,62.7137,62.8197,45871.0
2023-05-01 11:20:00,65.2,65.36,65.2,65.3,40839.0,62.8197,62.9739,62.8197,62.9161,40839.0
2023-05-01 11:30:00,65.29,65.36,65.22,65.25,30704.0,62.9064,62.9739,62.839,62.8679,30704.0
2023-05-01 11:40:00,65.25,65.33,65.23,65.26,57419.0,62.8679,62.945,62.8486,62.8775,57419.0
2023-05-01 11:50:00,65.26,65.26,65.16,65.23,39879.0,62.8775,62.8775,62.7812,62.8486,39879.0
2023-05-01 12:00:00,65.22,65.27,65.12,65.24,47907.0,62.839,62.8871,62.7426,62.8582,47907.0
2023-05-01 12:10:00,65.26,65.29,65.19,65.21,17164.0,62.8775,62.9064,62.8101,62.8293,17164.0
2023-05-01 12:20:00,65.21,65.23,65.13,65.15,15504.0,62.8293,62.8486,62.7523,62.7715,15504.0
2023-05-01 12:30:00,65.16,65.17,65.03,65.07,23060.0,62.7812,62.7908,62.6559,62.6944,23060.0
2023-05-01 12:40:00,65.07,65.13,65.03,65.03,39134.0,62.6944,62.7523,62.6559,62.6559,39134.0
2023-05-01 12:50:00,65.04,65.09,65.01,65.05,26792.0,62.6655,62.7137,62.6366,62.6752,26792.0
2023-05-01 13:00:00,65.07,65.16,65.0,65.01,42164.0,62.6944,62.7812,62.627,62.6366,42164.0
2023-05-01 13:10:00,65.0,65.03,64.94,64.95,30020.0,62.627,62.6559,62.5692,62.5788,30020.0
2023-05-01 13:20:00,64.95,64.95,64.76,64.77,47551.0,62.5788,62.5788,62.3958,62.4054,47551.0
2023-05-01 13:30:00,64.78,64.89,64.76,64.89,34119.0,62.415,62.521,62.3958,62.521,34119.0
2023-05-01 13:40:00,64.9,64.93,64.84,64.9,44010.0,62.5307,62.5596,62.4728,62.5307,44010.0
2023-05-01 13:50:00,64.89,64.9,64.8,64.83,21363.0,62.521,62.5307,62.4343,62.4632,21363.0
2023-05-01 14:00:00,64.84,64.85,64.76,64.77,26772.0,62.4728,62.4825,62.3958,62.4054,26772.0
2023-05-01 14:10:00,64.78,64.81,64.68,64.71,53947.0,62.415,62.4439,62.3187,62.3476,53947.0
2023-05-01 14:20:00,64.72,64.91,64.72,64.86,35606.0,62.3572,62.5403,62.3572,62.4921,35606.0
2023-05-01 14:30:00,64.86,64.92,64.84,64.92,54129.0,62.4921,62.5499,62.4728,62.5499,54129.0
2023-05-01 14:40:00,64.92,64.96,64.88,64.89,68725.0,62.5499,62.5885,62.5114,62.521,68725.0
2023-05-01 14:50:00,64.88,64.91,64.73,64.77,56007.0,62.5114,62.5403,62.3669,62.4054,56007.0
2023-05-01 15:00:00,64.78,64.79,64.55,64.66,120390.0,62.415,62.4247,62.1934,62.2994,120390.0
2023-05-01 15:10:00,64.66,64.69,64.53,64.6,34893.0,62.2994,62.3283,62.1742,62.2416,34893.0
2023-05-01 15:20:00,64.59,64.62,64.48,64.49,40474.0,62.232,62.2609,62.126,62.1356,40474.0
2023-05-01 15:30:00,64.5,64.51,64.35,64.36,118158.0,62.1453,62.1549,62.0007,62.0104,118158.0
2023-05-01 15:40:00,64.36,64.82,64.27,64.8,203835.0,62.0104,62.4536,61.9237,62.4343,203835.0
2023-05-01 15:50:00,64.81,64.96,64.76,64.86,456891.0,62.4439,62.5885,62.3958,62.4921,456891.0
2023-05-02 09:30:00,64.4,64.48,63.89,64.11,139751.0,62.0489,62.126,61.5575,61.7695,139751.0
2023-05-02 09:40:00,64.09,64.27,63.93,64.04,173950.0,61.7502,61.9237,61.5961,61.7021,173950.0
2023-05-02 09:50:00,64.01,64.2,63.85,63.89,133887.0,61.6731,61.8562,61.519,61.5575,133887.0
2023-05-02 10:00:00,63.89,63.92,63.58,63.7,117863.0,61.5575,61.5864,61.2588,61.3745,117863.0
2023-05-02 10:10:00,63.71,64.01,63.71,63.96,54985.0,61.3841,61.6731,61.3841,61.625,54985.0
2023-05-02 10:20:00,63.93,63.93,63.62,63.82,97855.0,61.5961,61.5961,61.2974,61.4901,97855.0
2023-05-02 10:30:00,63.82,63.82,63.27,63.29,174277.0,61.4901,61.4901,60.9602,60.9794,174277.0
2023-05-02 10:40:00,63.3,63.5,63.28,63.42,59113.0,60.9891,61.1818,60.9698,61.1047,59113.0
2023-05-02 10:50:00,63.43,63.54,63.35,63.48,44809.0,61.1143,61.2203,61.0372,61.1625,44809.0
2023-05-02 11:00:00,63.47,63.47,63.29,63.34,88457.0,61.1529,61.1529,60.9794,61.0276,88457.0
2023-05-02 11:10:00,63.3,63.35,63.16,63.24,131969.0,60.9891,61.0372,60.8542,60.9313,131969.0
2023-05-02 11:20:00,63.24,63.31,63.09,63.16,113061.0,60.9313,60.9987,60.7867,60.8542,113061.0
2023-05-02 11:30:00,63.16,63.21,63.06,63.09,41420.0,60.8542,60.9024,60.7578,60.7867,41420.0
2023-05-02 11:40:00,63.1,63.6,63.09,63.55,124361.0,60.7964,61.2781,60.7867,61.2299,124361.0
2023-05-02 11:50:00,63.55,63.56,63.39,63.52,23768.0,61.2299,61.2396,61.0758,61.201,23768.0
2023-05-02 12:00:00,63.52,63.57,63.4,63.44,28173.0,61.201,61.2492,61.0854,61.124,28173.0
2023-05-02 12:10:00,63.44,63.46,63.35,63.41,22922.0,61.124,61.1432,61.0372,61.0951,22922.0
2023-05-02 12:20:00,63.4,63.47,63.37,63.43,29989.0,61.0854,61.1529,61.0565,61.1143,29989.0
2023-05-02 12:30:00,63.43,63.63,63.42,63.6,27314.0,61.1143,61.307,61.1047,61.2781,27314.0
2023-05-02 12:40:00,63.59,63.64,63.56,63.63,21011.0,61.2685,61.3167,61.2396,61.307,21011.0
2023-05-02 12:50:00,63.61,63.7,63.6,63.64,27545.0,61.2877,61.3745,61.2781,61.3167,27545.0
2023-05-02 13:00:00,63.64,63.74,63.64,63.68,23020.0,61.3167,61.413,61.3167,61.3552,23020.0
2023-05-02 13:10:00,63.67,63.71,63.56,63.59,28382.0,61.3456,61.3841,61.2396,61.2685,28382.0
2023-05-02 13:20:00,63.58,63.67,63.52,63.66,25175.0,61.2588,61.3456,61.201,61.3359,25175.0
2023-05-02 13:30:00,63.65,63.73,63.6,63.72,31180.0,61.3263,61.4034,61.2781,61.3937,31180.0
2023-05-02 13:40:00,63.73,63.8,63.72,63.74,22518.0,61.4034,61.4708,61.3937,61.413,22518.0
2023-05-02 13:50:00,63.74,63.84,63.71,63.77,32979.0,61.413,61.5094,61.3841,61.4419,32979.0
2023-05-02 14:00:00,63.76,63.77,63.63,63.7,35413.0,61.4323,61.4419,61.307,61.3745,35413.0
2023-05-02 14:10:00,63.71,63.71,63.58,63.69,24143.0,61.3841,61.3841,61.2588,61.3648,24143.0
2023-05-02 14:20:00,63.7,63.73,63.65,63.72,23301.0,61.3745,61.4034,61.3263,61.3937,23301.0
2023-05-02 14:30:00,63.73,63.85,63.68,63.85,32988.0,61.4034,61.519,61.3552,61.519,32988.0
2023-05-02 14:40:00,63.84,63.87,63.74,63.85,30319.0,61.5094,61.5383,61.413,61.519,30319.0
2023-05-02 14:50:00,63.85,63.89,63.82,63.85,28366.0,61.519,61.5575,61.4901,61.519,28366.0
2023-05-02 15:00:00,63.85,63.9,63.8,63.88,44658.0,61.519,61.5672,61.4708,61.5479,44658.0
2023-05-02 15:10:00,63.89,63.95,63.74,63.76,57687.0,61.5575,61.6153,61.413,61.4323,57687.0
2023-05-02 15:20:00,63.78,63.81,63.74,63.76,48234.0,61.4515,61.4804,61.413,61.4323,48234.0
2023-05-02 15:30:00,63.75,63.75,63.51,63.56,71183.0,61.4226,61.4226,61.1914,61.2396,71183.0
2023-05-02 15:40:00,63.56,63.57,63.45,63.56,97004.0,61.2396,61.2492,61.1336,61.2396,97004.0
2023-05-02 15:50:00,63.55,63.67,63.5,63.63,261486.0,61.2299,61.3456,61.1818,61.307,261486.0
2023-05-03 09:30:00,63.2,63.23,61.65,61.75,260416.0,60.8927,60.9216,59.3993,59.4957,260416.0
2023-05-03 09:40:00,61.75,62.1,61.24,62.08,195459.0,59.4957,59.8329,59.0043,59.8136,195459.0
2023-05-03 09:50:00,62.1,62.39,62.1,62.22,65281.0,59.8329,60.1123,59.8329,59.9485,65281.0
2023-05-03 10:00:00,62.24,62.38,62.0,62.16,73026.0,59.9678,60.1027,59.7365,59.8907,73026.0
2023-05-03 10:10:00,62.18,62.33,61.93,62.0,66623.0,59.91,60.0545,59.6691,59.7365,66623.0
2023-05-03 10:20:00,61.98,62.15,61.87,62.08,44605.0,59.7173,59.8811,59.6113,59.8136,44605.0
2023-05-03 10:30:00,62.1,62.58,62.07,62.4,72339.0,59.8329,60.2954,59.804,60.1219,72339.0
2023-05-03 10:40:00,62.4,62.59,62.36,62.59,42921.0,60.1219,60.305,60.0834,60.305,42921.0
2023-05-03 10:50:00,62.59,62.9,62.59,62.82,58296.0,60.305,60.6037,60.305,60.5266,58296.0
2023-05-03 11:00:00,62.82,62.92,62.74,62.86,38468.0,60.5266,60.6229,60.4495,60.5651,38468.0
2023-05-03 11:10:00,62.86,62.89,62.62,62.62,23057.0,60.5651,60.594,60.3339,60.3339,23057.0
2023-05-03 11:20:00,62.64,62.68,62.52,62.59,33528.0,60.3532,60.3917,60.2375,60.305,33528.0
2023-05-03 11:30:00,62.55,62.62,62.45,62.61,104981.0,60.2664,60.3339,60.1701,60.3243,104981.0
2023-05-03 11:40:00,62.6,62.64,62.29,62.3,36406.0,60.3146,60.3532,60.0159,60.0256,36406.0
2023-05-03 11:50:00,62.32,62.5,62.25,62.46,63851.0,60.0448,60.2183,59.9774,60.1797,63851.0
2023-05-03 12:00:00,62.48,62.48,62.37,62.4,17862.0,60.199,60.199,60.093,60.1219,17862.0
2023-05-03 12:10:00,62.39,62.42,62.28,62.29,22724.0,60.1123,60.1412,60.0063,60.0159,22724.0
2023-05-03 12:20:00,62.29,62.4,62.22,62.32,17739.0,60.0159,60.1219,59.9485,60.0448,17739.0
2023-05-03 12:30:00,62.3,62.3,62.1,62.12,27074.0,60.0256,60.0256,59.8329,59.8521,27074.0
2023-05-03 12:40:00,62.13,62.19,62.06,62.08,29865.0,59.8618,59.9196,59.7943,59.8136,29865.0
2023-05-03 12:50:00,62.08,62.22,62.05,62.22,17079.0,59.8136,59.9485,59.7847,59.9485,17079.0
2023-05-03 13:00:00,62.23,62.47,62.23,62.47,23489.0,59.9581,60.1894,59.9581,60.1894,23489.0
2023-05-03 13:10:00,62.46,62.5,62.23,62.25,30486.0,60.1797,60.2183,59.9581,59.9774,30486.0
2023-05-03 13:20:00,62.24,62.36,62.24,62.36,20657.0,59.9678,60.0834,59.9678,60.0834,20657.0
2023-05-03 13:30:00,62.36,62.39,62.29,62.29,17136.0,60.0834,60.1123,60.0159,60.0159,17136.0
2023-05-03 13:40:00,62.32,62.33,62.25,62.3,40376.0,60.0448,60.0545,59.9774,60.0256,40376.0
2023-05-03 13:50:00,62.3,62.31,62.11,62.15,79803.0,60.0256,60.0352,59.8425,59.8811,79803.0
2023-05-03 14:00:00,62.13,62.33,62.01,62.15,76055.0,59.8618,60.0545,59.7462,59.8811,76055.0
2023-05-03 14:10:00,62.15,62.21,62.02,62.1,43706.0,59.8811,59.9389,59.7558,59.8329,43706.0
2023-05-03 14:20:00,62.11,62.25,62.06,62.08,59072.0,59.8425,59.9774,59.7943,59.8136,59072.0
2023-05-03 14:30:00,62.06,62.23,61.85,62.18,66981.0,59.7943,59.9581,59.592,59.91,66981.0
2023-05-03 14:40:00,62.18,62.27,61.92,61.97,63831.0,59.91,59.9967,59.6594,59.7076,63831.0
2023-05-03 14:50:00,61.95,62.1,61.75,62.03,75394.0,59.6884,59.8329,59.4957,59.7654,75394.0
2023-05-03 15:00:00,62.03,62.23,61.9,62.0,44948.0,59.7654,59.9581,59.6402,59.7365,44948.0
2023-05-03 15:10:00,61.96,61.96,61.72,61.88,60550.0,59.698,59.698,59.4667,59.6209,60550.0
2023-05-03 15:20:00,61.86,62.04,61.67,61.67,74098.0,59.6016,59.7751,59.4186,59.4186,74098.0
2023-05-03 15:30:00,61.65,61.73,61.55,61.56,117486.0,59.3993,59.4764,59.303,59.3126,117486.0
2023-05-03 15:40:00,61.56,61.58,61.42,61.42,103602.0,59.3126,59.3319,59.1777,59.1777,103602.0
2023-05-03 15:50:00,61.4,61.46,61.27,61.43,325834.0,59.1584,59.2162,59.0332,59.1873,325834.0
2023-05-04 09:30:00,61.47,61.88,61.28,61.39,79076.0,59.2259,59.6209,59.0428,59.1488,79076.0
2023-05-04 09:40:00,61.38,61.39,60.81,60.88,83004.0,59.1392,59.1488,58.59,58.6574,83004.0
2023-05-04 09:50:00,60.88,61.6,60.88,61.44,69616.0,58.6574,59.3511,58.6574,59.197,69616.0
2023-05-04 10:00:00,61.44,61.55,61.27,61.51,103817.0,59.197,59.303,59.0332,59.2644,103817.0
2023-05-04 10:10:00,61.5,61.88,61.5,61.67,47605.0,59.2548,59.6209,59.2548,59.4186,47605.0
2023-05-04 10:20:00,61.62,61.78,61.49,61.67,43543.0,59.3704,59.5246,59.2451,59.4186,43543.0
2023-05-04 10:30:00,61.67,61.84,61.45,61.5,88761.0,59.4186,59.5824,59.2066,59.2548,88761.0
2023-05-04 10:40:00,61.49,61.74,61.43,61.66,198895.0,59.2451,59.486,59.1873,59.4089,198895.0
2023-05-04 10:50:00,61.64,61.78,61.49,61.59,35689.0,59.3897,59.5246,59.2451,59.3415,35689.0
2023-05-04 11:00:00,61.61,61.82,61.56,61.77,48130.0,59.3608,59.5631,59.3126,59.5149,48130.0
2023-05-04 11:10:00,61.77,61.84,61.62,61.66,30137.0,59.5149,59.5824,59.3704,59.4089,30137.0
2023-05-04 11:20:00,61.67,61.7,61.53,61.55,85256.0,59.4186,59.4475,59.2837,59.303,85256.0
2023-05-04 11:30:00,61.56,61.62,61.31,61.6,51666.0,59.3126,59.3704,59.0717,59.3511,51666.0
2023-05-04 11:40:00,61.59,61.62,61.49,61.52,21201.0,59.3415,59.3704,59.2451,59.2741,21201.0
2023-05-04 11:50:00,61.5,61.65,61.47,61.5,44903.0,59.2548,59.3993,59.2259,59.2548,44903.0
2023-05-04 12:00:00,61.51,61.56,61.49,61.52,11965.0,59.2644,59.3126,59.2451,59.2741,11965.0
2023-05-04 12:10:00,61.5,61.55,61.41,61.44,80041.0,59.2548,59.303,59.1681,59.197,80041.0
2023-05-04 12:20:00,61.46,61.64,61.46,61.59,32358.0,59.2162,59.3897,59.2162,59.3415,32358.0
2023-05-04 12:30:00,61.58,61.62,61.48,61.58,12709.0,59.3319,59.3704,59.2355,59.3319,12709.0
2023-05-04 12:40:00,61.59,61.67,61.58,61.6,12565.0,59.3415,59.4186,59.3319,59.3511,12565.0
2023-05-04 12:50:00,61.59,61.72,61.55,61.7,14447.0,59.3415,59.4667,59.303,59.4475,14447.0
2023-05-04 13:00:00,61.74,61.74,61.66,61.71,13733.0,59.486,59.486,59.4089,59.4571,13733.0
2023-05-04 13:10:00,61.7,61.91,61.69,61.87,23812.0,59.4475,59.6498,59.4378,59.6113,23812.0
2023-05-04 13:20:00,61.86,62.09,61.83,62.08,23222.0,59.6016,59.8232,59.5727,59.8136,23222.0
2023-05-04 13:30:00,62.08,62.1,61.9,61.94,22081.0,59.8136,59.8329,59.6402,59.6787,22081.0
2023-05-04 13:40:00,61.93,61.94,61.72,61.77,25576.0,59.6691,59.6787,59.4667,59.5149,25576.0
2023-05-04 13:50:00,61.76,61.78,61.67,61.73,17973.0,59.5053,59.5246,59.4186,59.4764,17973.0
2023-05-04 14:00:00,61.75,61.75,61.64,61.68,22961.0,59.4957,59.4957,59.3897,59.4282,22961.0
2023-05-04 14:10:00,61.68,61.73,61.63,61.67,20252.0,59.4282,59.4764,59.38,59.4186,20252.0
2023-05-04 14:20:00,61.67,61.71,61.64,61.65,39093.0,59.4186,59.4571,59.3897,59.3993,39093.0
2023-05-04 14:30:00,61.65,61.73,61.64,61.65,44181.0,59.3993,59.4764,59.3897,59.3993,44181.0
2023-05-04 14:40:00,61.66,61.72,61.64,61.68,21774.0,59.4089,59.4667,59.3897,59.4282,21774.0
2023-05-04 14:50:00,61.68,61.79,61.64,61.78,24715.0,59.4282,59.5342,59.3897,59.5246,24715.0
2023-05-04 15:00:00,61.79,61.91,61.79,61.88,26175.0,59.5342,59.6498,59.5342,59.6209,26175.0
2023-05-04 15:10:00,61.86,61.86,61.65,61.66,30562.0,59.6016,59.6016,59.3993,59.4089,30562.0
2023-05-04 15:20:00,61.65,61.77,61.64,61.76,48842.0,59.3993,59.5149,59.3897,59.5053,48842.0
2023-05-04 15:30:00,61.75,61.91,61.7,61.81,103613.0,59.4957,59.6498,59.4475,59.5535,103613.0
2023-05-04 15:40:00,61.81,61.84,61.7,61.84,66741.0,59.5535,59.5824,59.4475,59.5824,66741.0
2023-05-04 15:50:00,61.84,61.91,61.69,61.7,352520.0,59.5824,59.6498,59.4378,59.4475,352520.0
2023-05-05 09:30:00,62.22,62.37,61.33,61.49,96835.0,59.9485,60.093,59.091,59.2451,96835.0
2023-05-05 09:40:00,61.5,61.86,61.47,61.84,67524.0,59.2548,59.6016,59.2259,59.5824,67524.0
2023-05-05 09:50:00,61.83,62.02,61.6,61.98,46979.0,59.5727,59.7558,59.3511,59.7173,46979.0
2023-05-05 10:00:00,61.99,62.05,61.83,61.95,89475.0,59.7269,59.7847,59.5727,59.6884,89475.0
2023-05-05 10:10:00,61.92,62.26,61.9,62.25,74318.0,59.6594,59.987,59.6402,59.9774,74318.0
2023-05-05 10:20:00,62.26,62.5,62.16,62.3,241905.0,59.987,60.2183,59.8907,60.0256,241905.0
2023-05-05 10:30:00,62.33,62.33,61.94,62.05,42119.0,60.0545,60.0545,59.6787,59.7847,42119.0
2023-05-05 10:40:00,62.06,62.06,61.79,61.9,51401.0,59.7943,59.7943,59.5342,59.6402,51401.0
2023-05-05 10:50:00,61.9,62.03,61.73,61.83,34319.0,59.6402,59.7654,59.4764,59.5727,34319.0
2023-05-05 11:00:00,61.83,61.88,61.65,61.66,42560.0,59.5727,59.6209,59.3993,59.4089,42560.0
2023-05-05 11:10:00,61.67,61.77,61.56,61.66,33060.0,59.4186,59.5149,59.3126,59.4089,33060.0
2023-05-05 11:20:00,61.66,61.74,61.58,61.69,39586.0,59.4089,59.486,59.3319,59.4378,39586.0
2023-05-05 11:30:00,61.69,61.82,61.65,61.81,32131.0,59.4378,59.5631,59.3993,59.5535,32131.0
2023-05-05 11:40:00,61.79,61.86,61.77,61.86,30368.0,59.5342,59.6016,59.5149,59.6016,30368.0
2023-05-05 11:50:00,61.87,61.96,61.82,61.89,29194.0,59.6113,59.698,59.5631,59.6305,29194.0
2023-05-05 12:00:00,61.87,62.03,61.81,61.95,44460.0,59.6113,59.7654,59.5535,59.6884,44460.0
2023-05-05 12:10:00,61.94,61.96,61.8,61.8,33181.0,59.6787,59.698,59.5438,59.5438,33181.0
2023-05-05 12:20:00,61.79,61.93,61.73,61.73,33831.0,59.5342,59.6691,59.4764,59.4764,33831.0
2023-05-05 12:30:00,61.73,61.81,61.69,61.75,19899.0,59.4764,59.5535,59.4378,59.4957,19899.0
2023-05-05 12:40:00,61.74,61.81,61.73,61.76,18609.0,59.486,59.5535,59.4764,59.5053,18609.0
2023-05-05 12:50:00,61.76,61.87,61.7,61.81,18845.0,59.5053,59.6113,59.4475,59.5535,18845.0
2023-05-05 13:00:00,61.81,61.9,61.71,61.74,33524.0,59.5535,59.6402,59.4571,59.486,33524.0
2023-05-05 13:10:00,61.75,61.86,61.75,61.8,23309.0,59.4957,59.6016,59.4957,59.5438,23309.0
2023-05-05 13:20:00,61.81,61.89,61.8,61.83,19562.0,59.5535,59.6305,59.5438,59.5727,19562.0
2023-05-05 13:30:00,61.83,61.99,61.81,61.98,23170.0,59.5727,59.7269,59.5535,59.7173,23170.0
2023-05-05 13:40:00,61.98,62.0,61.95,61.97,16661.0,59.7173,59.7365,59.6884,59.7076,16661.0
2023-05-05 13:50:00,61.98,62.17,61.96,62.14,67759.0,59.7173,59.9003,59.698,59.8714,67759.0
2023-05-05 14:00:00,62.15,62.21,62.1,62.18,22516.0,59.8811,59.9389,59.8329,59.91,22516.0
2023-05-05 14:10:00,62.18,62.18,62.02,62.02,27845.0,59.91,59.91,59.7558,59.7558,27845.0
2023-05-05 14:20:00,62.03,62.15,62.03,62.13,20514.0,59.7654,59.8811,59.7654,59.8618,20514.0
2023-05-05 14:30:00,62.13,62.24,62.07,62.17,61650.0,59.8618,59.9678,59.804,59.9003,61650.0
2023-05-05 14:40:00,62.14,62.23,62.12,62.23,26304.0,59.8714,59.9581,59.8521,59.9581,26304.0
2023-05-05 14:50:00,62.23,62.34,62.22,62.24,41783.0,59.9581,60.0641,59.9485,59.9678,41783.0
2023-05-05 15:00:00,62.24,62.29,62.22,62.26,36051.0,59.9678,60.0159,59.9485,59.987,36051.0
2023-05-05 15:10:00,62.24,62.25,62.1,62.1,19297.0,59.9678,59.9774,59.8329,59.8329,19297.0
2023-05-05 15:20:00,62.09,62.12,61.96,61.99,48959.0,59.8232,59.8521,59.698,59.7269,48959.0
2023-05-05 15:30:00,62.0,62.03,61.75,61.78,69688.0,59.7365,59.7654,59.4957,59.5246,69688.0
2023-05-05 15:40:00,61.79,61.87,61.76,61.87,94180.0,59.5342,59.6113,59.5053,59.6113,94180.0
2023-05-05 15:50:00,61.87,61.87,61.6,61.66,293439.0,59.6113,59.6113,59.3511,59.4089,293439.0
2023-05-08 09:30:00,61.72,62.28,61.72,61.93,138694.0,59.4667,60.0063,59.4667,59.6691,138694.0
2023-05-08 09:40:00,61.9,61.96,61.44,61.44,55156.0,59.6402,59.698,59.197,59.197,55156.0
2023-05-08 09:50:00,61.47,61.75,61.44,61.71,60667.0,59.2259,59.4957,59.197,59.4571,60667.0
2023-05-08 10:00:00,61.7,61.97,61.65,61.65,72282.0,59.4475,59.7076,59.3993,59.3993,72282.0
2023-05-08 10:10:00,61.66,61.72,61.57,61.66,34366.0,59.4089,59.4667,59.3222,59.4089,34366.0
2023-05-08 10:20:00,61.67,61.82,61.66,61.81,29599.0,59.4186,59.5631,59.4089,59.5535,29599.0
2023-05-08 10:30:00,61.82,61.94,61.67,61.91,33071.0,59.5631,59.6787,59.4186,59.6498,33071.0
2023-05-08 10:40:00,61.94,62.03,61.84,62.03,39332.0,59.6787,59.7654,59.5824,59.7654,39332.0
2023-05-08 10:50:00,62.01,62.17,62.01,62.04,37342.0,59.7462,59.9003,59.7462,59.7751,37342.0
2023-05-08 11:00:00,62.06,62.07,61.96,61.96,29017.0,59.7943,59.804,59.698,59.698,29017.0
2023-05-08 11:10:00,61.97,62.04,61.93,61.94,27120.0,59.7076,59.7751,59.6691,59.6787,27120.0
2023-05-08 11:20:00,61.96,62.01,61.95,61.96,21145.0,59.698,59.7462,59.6884,59.698,21145.0
2023-05-08 11:30:00,61.97,61.98,61.86,61.87,35161.0,59.7076,59.7173,59.6016,59.6113,35161.0
2023-05-08 11:40:00,61.89,62.14,61.89,62.13,26040.0,59.6305,59.8714,59.6305,59.8618,26040.0
2023-05-08 11:50:00,62.13,62.3,62.02,62.17,71617.0,59.8618,60.0256,59.7558,59.9003,71617.0
2023-05-08 12:00:00,62.17,62.37,62.15,62.25,58699.0,59.9003,60.093,59.8811,59.9774,58699.0
2023-05-08 12:10:00,62.26,62.34,62.22,62.27,23444.0,59.987,60.0641,59.9485,59.9967,23444.0
2023-05-08 12:20:00,62.29,62.35,62.27,62.32,27319.0,60.0159,60.0737,59.9967,60.0448,27319.0
2023-05-08 12:30:00,62.31,62.36,62.29,62.32,20575.0,60.0352,60.0834,60.0159,60.0448,20575.0
2023-05-08 12:40:00,62.32,62.32,62.07,62.07,30764.0,60.0448,60.0448,59.804,59.804,30764.0
2023-05-08 12:50:00,62.06,62.11,62.02,62.06,31538.0,59.7943,59.8425,59.7558,59.7943,31538.0
2023-05-08 13:00:00,62.06,62.13,61.97,62.11,18616.0,59.7943,59.8618,59.7076,59.8425,18616.0
2023-05-08 13:10:00,62.11,62.16,62.02,62.13,20897.0,59.8425,59.8907,59.7558,59.8618,20897.0
2023-05-08 13:20:00,62.12,62.19,62.05,62.06,19492.0,59.8521,59.9196,59.7847,59.7943,19492.0
2023-05-08 13:30:00,62.08,62.3,62.07,62.3,23344.0,59.8136,60.0256,59.804,60.0256,23344.0
2023-05-08 13:40:00,62.3,62.35,62.27,62.27,15324.0,60.0256,60.0737,59.9967,59.9967,15324.0
2023-05-08 13:50:00,62.27,62.27,62.15,62.22,15813.0,59.9967,59.9967,59.8811,59.9485,15813.0
2023-05-08 14:00:00,62.23,62.24,62.04,62.06,22953.0,59.9581,59.9678,59.7751,59.7943,22953.0
2023-05-08 14:10:00,62.09,62.13,61.99,62.01,25916.0,59.8232,59.8618,59.7269,59.7462,25916.0
2023-05-08 14:20:00,62.0,62.06,61.98,61.99,28654.0,59.7365,59.7943,59.7173,59.7269,28654.0
2023-05-08 14:30:00,61.99,62.0,61.92,61.93,29927.0,59.7269,59.7365,59.6594,59.6691,29927.0
2023-05-08 14:40:00,61.92,61.99,61.87,61.95,33274.0,59.6594,59.7269,59.6113,59.6884,33274.0
2023-05-08 14:50:00,61.94,61.99,61.89,61.97,31300.0,59.6787,59.7269,59.6305,59.7076,31300.0
2023-05-08 15:00:00,61.98,62.15,61.94,62.15,39124.0,59.7173,59.8811,59.6787,59.8811,39124.0
2023-05-08 15:10:00,62.14,62.16,62.02,62.15,29759.0,59.8714,59.8907,59.7558,59.8811,29759.0
2023-05-08 15:20:00,62.17,62.2,62.06,62.14,43327.0,59.9003,59.9292,59.7943,59.8714,43327.0
2023-05-08 15:30:00,62.14,62.27,62.13,62.24,34972.0,59.8714,59.9967,59.8618,59.9678,34972.0
2023-05-08 15:40:00,62.24,62.31,62.18,62.19,38852.0,59.9678,60.0352,59.91,59.9196,38852.0
2023-05-08 15:50:00,62.21,62.26,62.14,62.2,139809.0,59.9389,59.987,59.8714,59.9292,139809.0
2023-05-09 09:30:00,61.43,61.54,60.63,61.25,153731.0,59.1873,59.2933,58.4165,59.0139,153731.0
2023-05-09 09:40:00,61.33,61.53,60.81,60.88,69657.0,59.091,59.2837,58.59,58.6574,69657.0
2023-05-09 09:50:00,60.9,61.59,60.9,61.59,41385.0,58.6767,59.3415,58.6767,59.3415,41385.0
2023-05-09 10:00:00,61.59,61.68,61.5,61.58,26137.0,59.3415,59.4282,59.2548,59.3319,26137.0
2023-05-09 10:10:00,61.59,61.87,61.57,61.81,69722.0,59.3415,59.6113,59.3222,59.5535,69722.0
2023-05-09 10:20:00,61.8,61.95,61.79,61.88,47655.0,59.5438,59.6884,59.5342,59.6209,47655.0
2023-05-09 10:30:00,61.89,62.01,61.87,61.98,47425.0,59.6305,59.7462,59.6113,59.7173,47425.0
2023-05-09 10:40:00,61.98,62.02,61.83,61.88,23378.0,59.7173,59.7558,59.5727,59.6209,23378.0
2023-05-09 10:50:00,61.87,61.89,61.81,61.81,22476.0,59.6113,59.6305,59.5535,59.5535,22476.0
2023-05-09 11:00:00,61.82,61.91,61.7,61.87,55650.0,59.5631,59.6498,59.4475,59.6113,55650.0
2023-05-09 11:10:00,61.85,62.05,61.78,62.05,22339.0,59.592,59.7847,59.5246,59.7847,22339.0
2023-05-09 11:20:00,62.04,62.06,61.87,61.88,17889.0,59.7751,59.7943,59.6113,59.6209,17889.0
2023-05-09 11:30:00,61.88,62.02,61.86,61.97,24087.0,59.6209,59.7558,59.6016,59.7076,24087.0
2023-05-09 11:40:00,61.96,62.08,61.94,62.05,17049.0,59.698,59.8136,59.6787,59.7847,17049.0
2023-05-09 11:50:00,62.05,62.18,62.03,62.06,28812.0,59.7847,59.91,59.7654,59.7943,28812.0
2023-05-09 12:00:00,62.06,62.13,61.99,62.02,23609.0,59.7943,59.8618,59.7269,59.7558,23609.0
2023-05-09 12:10:00,62.01,62.09,61.95,62.09,24864.0,59.7462,59.8232,59.6884,59.8232,24864.0
2023-05-09 12:20:00,62.07,62.1,62.03,62.08,20140.0,59.804,59.8329,59.7654,59.8136,20140.0
2023-05-09 12:30:00,62.11,62.28,62.1,62.24,46464.0,59.8425,60.0063,59.8329,59.9678,46464.0
2023-05-09 12:40:00,62.25,62.33,62.09,62.11,78213.0,59.9774,60.0545,59.8232,59.8425,78213.0
2023-05-09 12:50:00,62.14,62.14,61.98,62.05,52275.0,59.8714,59.8714,59.7173,59.7847,52275.0
2023-05-09 13:00:00,62.05,62.09,62.03,62.06,18241.0,59.7847,59.8232,59.7654,59.7943,18241.0
2023-05-09 13:10:00,62.05,62.07,61.99,62.0,38082.0,59.7847,59.804,59.7269,59.7365,38082.0
2023-05-09 13:20:00,61.99,62.04,61.94,61.98,16535.0,59.7269,59.7751,59.6787,59.7173,16535.0
2023-05-09 13:30:00,61.97,62.02,61.92,62.0,16454.0,59.7076,59.7558,59.6594,59.7365,16454.0
2023-05-09 13:40:00,62.0,62.0,61.92,61.97,17966.0,59.7365,59.7365,59.6594,59.7076,17966.0
2023-05-09 13:50:00,61.97,62.15,61.96,62.14,16930.0,59.7076,59.8811,59.698,59.8714,16930.0
2023-05-09 14:00:00,62.16,62.29,62.16,62.29,23994.0,59.8907,60.0159,59.8907,60.0159,23994.0
2023-05-09 14:10:00,62.29,62.33,62.28,62.29,24521.0,60.0159,60.0545,60.0063,60.0159,24521.0
2023-05-09 14:20:00,62.28,62.28,62.2,62.24,18875.0,60.0063,60.0063,59.9292,59.9678,18875.0
2023-05-09 14:30:00,62.24,62.41,62.24,62.38,26997.0,59.9678,60.1316,59.9678,60.1027,26997.0
2023-05-09 14:40:00,62.37,62.39,62.3,62.33,12362.0,60.093,60.1123,60.0256,60.0545,12362.0
2023-05-09 14:50:00,62.33,62.35,62.22,62.34,20813.0,60.0545,60.0737,59.9485,60.0641,20813.0
2023-05-09 15:00:00,62.35,62.49,62.35,62.38,30235.0,60.0737,60.2086,60.0737,60.1027,30235.0
2023-05-09 15:10:00,62.38,62.42,62.25,62.26,24899.0,60.1027,60.1412,59.9774,59.987,24899.0
2023-05-09 15:20:00,62.26,62.39,62.23,62.38,30304.0,59.987,60.1123,59.9581,60.1027,30304.0
2023-05-09 15:30:00,62.38,62.39,62.24,62.25,49518.0,60.1027,60.1123,59.9678,59.9774,49518.0
2023-05-09 15:40:00,62.26,62.29,62.2,62.28,77573.0,59.987,60.0159,59.9292,60.0063,77573.0
2023-05-09 15:50:00,62.29,62.44,62.26,62.38,344683.0,60.0159,60.1605,59.987,60.1027,344683.0
2023-05-10 09:30:00,62.57,62.95,62.22,62.46,292776.0,60.2857,60.6518,59.9485,60.1797,292776.0
2023-05-10 09:40:00,62.49,62.91,62.12,62.64,141603.0,60.2086,60.6133,59.8521,60.3532,141603.0
2023-05-10 09:50:00,62.68,62.72,62.32,62.57,252312.0,60.3917,60.4302,60.0448,60.2857,252312.0
2023-05-10 10:00:00,62.56,63.07,62.46,62.97,158402.0,60.2761,60.7675,60.1797,60.6711,158402.0
2023-05-10 10:10:00,62.99,63.07,62.68,62.78,324702.0,60.6904,60.7675,60.3917,60.4881,324702.0
2023-05-10 10:20:00,62.77,63.51,62.77,63.23,309267.0,60.4784,61.1914,60.4784,60.9216,309267.0
2023-05-10 10:30:00,63.24,63.29,62.72,62.74,109036.0,60.9313,60.9794,60.4302,60.4495,109036.0
2023-05-10 10:40:00,62.74,62.94,62.6,62.88,108185.0,60.4495,60.6422,60.3146,60.5844,108185.0
2023-05-10 10:50:00,62.88,62.88,62.14,62.32,95009.0,60.5844,60.5844,59.8714,60.0448,95009.0
2023-05-10 11:00:00,62.3,62.64,62.2,62.37,90498.0,60.0256,60.3532,59.9292,60.093,90498.0
2023-05-10 11:10:00,62.39,62.41,62.17,62.22,56881.0,60.1123,60.1316,59.9003,59.9485,56881.0
2023-05-10 11:20:00,62.22,62.24,61.88,61.94,121605.0,59.9485,59.9678,59.6209,59.6787,121605.0
2023-05-10 11:30:00,61.98,62.04,61.76,61.88,63589.0,59.7173,59.7751,59.5053,59.6209,63589.0
2023-05-10 11:40:00,61.88,61.93,61.81,61.83,30564.0,59.6209,59.6691,59.5535,59.5727,30564.0
2023-05-10 11:50:00,61.84,61.86,61.45,61.6,130861.0,59.5824,59.6016,59.2066,59.3511,130861.0
2023-05-10 12:00:00,61.6,61.64,61.45,61.46,50576.0,59.3511,59.3897,59.2066,59.2162,50576.0
2023-05-10 12:10:00,61.44,61.81,61.43,61.8,73503.0,59.197,59.5535,59.1873,59.5438,73503.0
2023-05-10 12:20:00,61.79,61.92,61.73,61.82,47793.0,59.5342,59.6594,59.4764,59.5631,47793.0
2023-05-10 12:30:00,61.8,61.87,61.61,61.69,52470.0,59.5438,59.6113,59.3608,59.4378,52470.0
2023-05-10 12:40:00,61.7,61.76,61.67,61.71,31662.0,59.4475,59.5053,59.4186,59.4571,31662.0
2023-05-10 12:50:00,61.7,61.89,61.68,61.89,75450.0,59.4475,59.6305,59.4282,59.6305,75450.0
2023-05-10 13:00:00,61.86,61.99,61.85,61.89,33949.0,59.6016,59.7269,59.592,59.6305,33949.0
2023-05-10 13:10:00,61.88,61.93,61.67,61.68,57517.0,59.6209,59.6691,59.4186,59.4282,57517.0
2023-05-10 13:20:00,61.68,61.68,61.56,61.6,60287.0,59.4282,59.4282,59.3126,59.3511,60287.0
2023-05-10 13:30:00,61.6,61.69,61.56,61.56,39726.0,59.3511,59.4378,59.3126,59.3126,39726.0
2023-05-10 13:40:00,61.56,61.72,61.56,61.68,44804.0,59.3126,59.4667,59.3126,59.4282,44804.0
2023-05-10 13:50:00,61.67,61.72,61.59,61.66,36337.0,59.4186,59.4667,59.3415,59.4089,36337.0
2023-05-10 14:00:00,61.68,61.87,61.67,61.86,44640.0,59.4282,59.6113,59.4186,59.6016,44640.0
2023-05-10 14:10:00,61.88,62.04,61.82,61.98,31634.0,59.6209,59.7751,59.5631,59.7173,31634.0
2023-05-10 14:20:00,62.0,62.11,61.94,62.01,52716.0,59.7365,59.8425,59.6787,59.7462,52716.0
2023-05-10 14:30:00,62.01,62.03,61.88,62.0,34478.0,59.7462,59.7654,59.6209,59.7365,34478.0
2023-05-10 14:40:00,62.01,62.29,62.0,62.29,74016.0,59.7462,60.0159,59.7365,60.0159,74016.0
2023-05-10 14:50:00,62.28,62.38,62.24,62.36,48940.0,60.0063,60.1027,59.9678,60.0834,48940.0
2023-05-10 15:00:00,62.36,62.42,62.31,62.39,36013.0,60.0834,60.1412,60.0352,60.1123,36013.0
2023-05-10 15:10:00,62.39,62.43,62.3,62.42,49097.0,60.1123,60.1508,60.0256,60.1412,49097.0
2023-05-10 15:20:00,62.43,62.54,62.41,62.51,38202.0,60.1508,60.2568,60.1316,60.2279,38202.0
2023-05-10 15:30:00,62.5,62.76,62.5,62.71,74445.0,60.2183,60.4688,60.2183,60.4206,74445.0
2023-05-10 15:40:00,62.72,62.73,62.51,62.54,103216.0,60.4302,60.4399,60.2279,60.2568,103216.0
2023-05-10 15:50:00,62.53,62.58,62.46,62.5,379264.0,60.2472,60.2954,60.1797,60.2183,379264.0
2023-05-11 09:30:00,62.23,62.52,62.05,62.35,86010.0,59.9581,60.2375,59.7847,60.0737,86010.0
2023-05-11 09:40:00,62.41,62.78,62.31,62.44,97826.0,60.1316,60.4881,60.0352,60.1605,97826.0
2023-05-11 09:50:00,62.45,62.76,62.39,62.48,40423.0,60.1701,60.4688,60.1123,60.199,40423.0
2023-05-11 10:00:00,62.46,62.51,62.32,62.39,35725.0,60.1797,60.2279,60.0448,60.1123,35725.0
2023-05-11 10:10:00,62.39,62.6,62.25,62.47,162438.0,60.1123,60.3146,59.9774,60.1894,162438.0
2023-05-11 10:20:00,62.47,62.77,62.36,62.64,74324.0,60.1894,60.4784,60.0834,60.3532,74324.0
2023-05-11 10:30:00,62.64,62.75,62.53,62.55,164479.0,60.3532,60.4591,60.2472,60.2664,164479.0
2023-05-11 10:40:00,62.53,62.57,62.23,62.23,43127.0,60.2472,60.2857,59.9581,59.9581,43127.0
2023-05-11 10:50:00,62.23,62.25,61.81,61.85,42000.0,59.9581,59.9774,59.5535,59.592,42000.0
2023-05-11 11:00:00,61.84,61.96,61.72,61.73,68300.0,59.5824,59.698,59.4667,59.4764,68300.0
2023-05-11 11:10:00,61.73,61.78,61.46,61.47,84254.0,59.4764,59.5246,59.2162,59.2259,84254.0
2023-05-11 11:20:00,61.48,61.51,61.37,61.44,26866.0,59.2355,59.2644,59.1295,59.197,26866.0
2023-05-11 11:30:00,61.49,61.63,61.43,61.44,45768.0,59.2451,59.38,59.1873,59.197,45768.0
2023-05-11 11:40:00,61.42,61.72,61.4,61.55,39186.0,59.1777,59.4667,59.1584,59.303,39186.0
2023-05-11 11:50:00,61.54,61.64,61.53,61.55,22149.0,59.2933,59.3897,59.2837,59.303,22149.0
2023-05-11 12:00:00,61.54,61.61,61.48,61.55,29744.0,59.2933,59.3608,59.2355,59.303,29744.0
2023-05-11 12:10:00,61.53,61.65,61.49,61.6,42054.0,59.2837,59.3993,59.2451,59.3511,42054.0
2023-05-11 12:20:00,61.59,61.73,61.58,61.64,20788.0,59.3415,59.4764,59.3319,59.3897,20788.0
2023-05-11 12:30:00,61.64,61.81,61.63,61.78,22818.0,59.3897,59.5535,59.38,59.5246,22818.0
2023-05-11 12:40:00,61.78,61.79,61.64,61.69,17569.0,59.5246,59.5342,59.3897,59.4378,17569.0
2023-05-11 12:50:00,61.69,61.72,61.62,61.72,24847.0,59.4378,59.4667,59.3704,59.4667,24847.0
2023-05-11 13:00:00,61.72,61.87,61.68,61.78,27849.0,59.4667,59.6113,59.4282,59.5246,27849.0
2023-05-11 13:10:00,61.8,61.96,61.77,61.95,33264.0,59.5438,59.698,59.5149,59.6884,33264.0
2023-05-11 13:20:00,61.97,62.0,61.82,61.86,54300.0,59.7076,59.7365,59.5631,59.6016,54300.0
2023-05-11 13:30:00,61.86,61.93,61.69,61.84,70492.0,59.6016,59.6691,59.4378,59.5824,70492.0
2023-05-11 13:40:00,61.84,61.87,61.7,61.7,54131.0,59.5824,59.6113,59.4475,59.4475,54131.0
2023-05-11 13:50:00,61.7,61.78,61.62,61.73,33951.0,59.4475,59.5246,59.3704,59.4764,33951.0
2023-05-11 14:00:00,61.73,61.74,61.57,61.6,38672.0,59.4764,59.486,59.3222,59.3511,38672.0
2023-05-11 14:10:00,61.6,61.64,61.37,61.41,70367.0,59.3511,59.3897,59.1295,59.1681,70367.0
2023-05-11 14:20:00,61.38,61.48,61.36,61.47,50288.0,59.1392,59.2355,59.1199,59.2259,50288.0
2023-05-11 14:30:00,61.48,61.63,61.47,61.61,22525.0,59.2355,59.38,59.2259,59.3608,22525.0
2023-05-11 14:40:00,61.63,61.67,61.42,61.44,83226.0,59.38,59.4186,59.1777,59.197,83226.0
2023-05-11 14:50:00,61.44,61.5,61.38,61.46,52459.0,59.197,59.2548,59.1392,59.2162,52459.0
2023-05-11 15:00:00,61.45,61.52,61.34,61.34,31565.0,59.2066,59.2741,59.1006,59.1006,31565.0
2023-05-11 15:10:00,61.34,61.4,61.19,61.25,94587.0,59.1006,59.1584,58.9561,59.0139,94587.0
2023-05-11 15:20:00,61.23,61.31,61.23,61.26,76915.0,58.9946,59.0717,58.9946,59.0235,76915.0
2023-05-11 15:30:00,61.25,61.26,61.1,61.15,150386.0,59.0139,59.0235,58.8694,58.9176,150386.0
2023-05-11 15:40:00,61.16,61.16,61.02,61.05,177828.0,58.9272,58.9272,58.7923,58.8212,177828.0
2023-05-11 15:50:00,61.05,61.25,61.05,61.15,312340.0,58.8212,59.0139,58.8212,58.9176,312340.0
2023-05-12 09:30:00,60.82,60.82,59.58,60.25,242778.0,58.5996,58.5996,57.4049,58.0504,242778.0
2023-05-12 09:40:00,60.27,61.1,60.26,60.93,87070.0,58.0697,58.8694,58.06,58.7056,87070.0
2023-05-12 09:50:00,60.93,61.38,60.92,61.23,73500.0,58.7056,59.1392,58.696,58.9946,73500.0
2023-05-12 10:00:00,61.28,61.31,60.83,61.05,100156.0,59.0428,59.0717,58.6092,58.8212,100156.0
2023-05-12 10:10:00,61.05,61.31,61.02,61.21,51897.0,58.8212,59.0717,58.7923,58.9754,51897.0
2023-05-12 10:20:00,61.22,61.25,61.05,61.14,24950.0,58.985,59.0139,58.8212,58.9079,24950.0
2023-05-12 10:30:00,61.16,61.32,61.09,61.23,32182.0,58.9272,59.0814,58.8597,58.9946,32182.0
2023-05-12 10:40:00,61.23,61.42,61.07,61.11,39059.0,58.9946,59.1777,58.8405,58.879,39059.0
2023-05-12 10:50:00,61.13,61.16,61.06,61.14,33984.0,58.8983,58.9272,58.8308,58.9079,33984.0
2023-05-12 11:00:00,61.12,61.25,61.01,61.21,29171.0,58.8887,59.0139,58.7827,58.9754,29171.0
2023-05-12 11:10:00,61.21,61.24,60.96,61.03,15656.0,58.9754,59.0043,58.7345,58.8019,15656.0
2023-05-12 11:20:00,60.98,61.03,60.9,60.92,23807.0,58.7538,58.8019,58.6767,58.696,23807.0
2023-05-12 11:30:00,60.9,60.97,60.8,60.83,16924.0,58.6767,58.7441,58.5803,58.6092,16924.0
2023-05-12 11:40:00,60.82,60.88,60.81,60.88,11708.0,58.5996,58.6574,58.59,58.6574,11708.0
2023-05-12 11:50:00,60.85,60.94,60.77,60.91,22348.0,58.6285,58.7152,58.5514,58.6863,22348.0
2023-05-12 12:00:00,60.91,60.93,60.76,60.79,15605.0,58.6863,58.7056,58.5418,58.5707,15605.0
2023-05-12 12:10:00,60.78,60.82,60.73,60.81,25957.0,58.5611,58.5996,58.5129,58.59,25957.0
2023-05-12 12:20:00,60.82,60.82,60.67,60.71,19756.0,58.5996,58.5996,58.4551,58.4936,19756.0
2023-05-12 12:30:00,60.72,60.73,60.52,60.6,52236.0,58.5033,58.5129,58.3106,58.3876,52236.0
2023-05-12 12:40:00,60.6,60.6,60.4,60.46,18219.0,58.3876,58.3876,58.1949,58.2527,18219.0
2023-05-12 12:50:00,60.47,60.51,60.44,60.48,16761.0,58.2624,58.3009,58.2335,58.272,16761.0
2023-05-12 13:00:00,60.48,60.52,60.39,60.46,18734.0,58.272,58.3106,58.1853,58.2527,18734.0
2023-05-12 13:10:00,60.47,60.48,60.43,60.47,25986.0,58.2624,58.272,58.2238,58.2624,25986.0
2023-05-12 13:20:00,60.47,60.49,60.25,60.3,42916.0,58.2624,58.2817,58.0504,58.0986,42916.0
2023-05-12 13:30:00,60.3,60.38,60.09,60.15,33237.0,58.0986,58.1757,57.8963,57.9541,33237.0
2023-05-12 13:40:00,60.17,60.25,60.11,60.19,34293.0,57.9733,58.0504,57.9155,57.9926,34293.0
2023-05-12 13:50:00,60.19,60.24,60.13,60.22,34905.0,57.9926,58.0408,57.9348,58.0215,34905.0
2023-05-12 14:00:00,60.21,60.29,60.14,60.17,34597.0,58.0119,58.089,57.9444,57.9733,34597.0
2023-05-12 14:10:00,60.17,60.33,60.17,60.29,58254.0,57.9733,58.1275,57.9733,58.089,58254.0
2023-05-12 14:20:00,60.29,60.33,60.24,60.26,26014.0,58.089,58.1275,58.0408,58.06,26014.0
2023-05-12 14:30:00,60.26,60.32,60.22,60.28,20264.0,58.06,58.1179,58.0215,58.0793,20264.0
2023-05-12 14:40:00,60.28,60.36,60.22,60.3,16307.0,58.0793,58.1564,58.0215,58.0986,16307.0
2023-05-12 14:50:00,60.3,60.42,60.3,60.41,40419.0,58.0986,58.2142,58.0986,58.2046,40419.0
2023-05-12 15:00:00,60.42,60.43,60.33,60.37,20033.0,58.2142,58.2238,58.1275,58.166,20033.0
2023-05-12 15:10:00,60.37,60.41,60.26,60.26,34787.0,58.166,58.2046,58.06,58.06,34787.0
2023-05-12 15:20:00,60.26,60.27,60.16,60.24,51432.0,58.06,58.0697,57.9637,58.0408,51432.0
2023-05-12 15:30:00,60.24,60.43,60.23,60.33,59739.0,58.0408,58.2238,58.0311,58.1275,59739.0
2023-05-12 15:40:00,60.33,60.33,60.15,60.17,71991.0,58.1275,58.1275,57.9541,57.9733,71991.0
2023-05-12 15:50:00,60.13,60.23,60.08,60.12,343199.0,57.9348,58.0311,57.8866,57.9252,343199.0
2023-05-15 09:30:00,60.62,60.62,60.06,60.39,92051.0,58.4069,58.4069,57.8674,58.1853,92051.0
2023-05-15 09:40:00,60.34,60.5,60.09,60.18,68338.0,58.1371,58.2913,57.8963,57.983,68338.0
2023-05-15 09:50:00,60.18,60.2,59.96,60.0,64750.0,57.983,58.0022,57.771,57.8095,64750.0
2023-05-15 10:00:00,60.0,60.08,59.69,59.69,73495.0,57.8095,57.8866,57.5109,57.5109,73495.0
2023-05-15 10:10:00,59.73,59.81,59.63,59.74,68868.0,57.5494,57.6265,57.453,57.559,68868.0
2023-05-15 10:20:00,59.76,59.77,59.64,59.68,40046.0,57.5783,57.5879,57.4627,57.5012,40046.0
2023-05-15 10:30:00,59.69,60.02,59.61,60.02,54028.0,57.5109,57.8288,57.4338,57.8288,54028.0
2023-05-15 10:40:00,60.02,60.37,60.0,60.13,67608.0,57.8288,58.166,57.8095,57.9348,67608.0
2023-05-15 10:50:00,60.15,60.23,60.03,60.14,44527.0,57.9541,58.0311,57.8384,57.9444,44527.0
2023-05-15 11:00:00,60.13,60.17,60.04,60.11,28633.0,57.9348,57.9733,57.8481,57.9155,28633.0
2023-05-15 11:10:00,60.11,60.17,60.08,60.15,26264.0,57.9155,57.9733,57.8866,57.9541,26264.0
2023-05-15 11:20:00,60.16,60.3,60.16,60.27,31844.0,57.9637,58.0986,57.9637,58.0697,31844.0
2023-05-15 11:30:00,60.27,60.31,60.22,60.25,31194.0,58.0697,58.1082,58.0215,58.0504,31194.0
2023-05-15 11:40:00,60.26,60.3,60.16,60.18,30750.0,58.06,58.0986,57.9637,57.983,30750.0
2023-05-15 11:50:00,60.17,60.19,60.1,60.13,31234.0,57.9733,57.9926,57.9059,57.9348,31234.0
2023-05-15 12:00:00,60.13,60.17,60.09,60.17,43074.0,57.9348,57.9733,57.8963,57.9733,43074.0
2023-05-15 12:10:00,60.17,60.18,59.95,60.02,63234.0,57.9733,57.983,57.7614,57.8288,63234.0
2023-05-15 12:20:00,60.04,60.05,59.93,60.0,21352.0,57.8481,57.8577,57.7421,57.8095,21352.0
2023-05-15 12:30:00,60.02,60.02,59.94,59.95,21913.0,57.8288,57.8288,57.7517,57.7614,21913.0
2023-05-15 12:40:00,59.95,60.01,59.93,59.99,19665.0,57.7614,57.8192,57.7421,57.7999,19665.0
2023-05-15 12:50:00,60.0,60.02,59.94,59.95,31206.0,57.8095,57.8288,57.7517,57.7614,31206.0
2023-05-15 13:00:00,59.95,60.13,59.95,60.13,54318.0,57.7614,57.9348,57.7614,57.9348,54318.0
2023-05-15 13:10:00,60.13,60.17,60.08,60.1,34973.0,57.9348,57.9733,57.8866,57.9059,34973.0
2023-05-15 13:20:00,60.1,60.15,59.98,59.98,75015.0,57.9059,57.9541,57.7903,57.7903,75015.0
2023-05-15 13:30:00,59.97,59.97,59.85,59.91,23958.0,57.7806,57.7806,57.665,57.7228,23958.0
2023-05-15 13:40:00,59.91,59.93,59.81,59.9,32549.0,57.7228,57.7421,57.6265,57.7132,32549.0
2023-05-15 13:50:00,59.91,59.98,59.91,59.93,26772.0,57.7228,57.7903,57.7228,57.7421,26772.0
2023-05-15 14:00:00,59.92,59.94,59.83,59.84,49434.0,57.7325,57.7517,57.6457,57.6554,49434.0
2023-05-15 14:10:00,59.84,59.86,59.7,59.77,33792.0,57.6554,57.6747,57.5205,57.5879,33792.0
2023-05-15 14:20:00,59.78,59.96,59.76,59.9,51588.0,57.5976,57.771,57.5783,57.7132,51588.0
2023-05-15 14:30:00,59.91,59.98,59.8,59.85,33139.0,57.7228,57.7903,57.6168,57.665,33139.0
2023-05-15 14:40:00,59.85,59.87,59.8,59.82,30394.0,57.665,57.6843,57.6168,57.6361,30394.0
2023-05-15 14:50:00,59.84,59.92,59.82,59.88,44578.0,57.6554,57.7325,57.6361,57.6939,44578.0
2023-05-15 15:00:00,59.88,59.9,59.83,59.86,25565.0,57.6939,57.7132,57.6457,57.6747,25565.0
2023-05-15 15:10:00,59.86,59.97,59.85,59.97,35644.0,57.6747,57.7806,57.665,57.7806,35644.0
2023-05-15 15:20:00,59.96,60.14,59.95,60.03,37009.0,57.771,57.9444,57.7614,57.8384,37009.0
2023-05-15 15:30:00,60.02,60.17,60.01,60.05,50617.0,57.8288,57.9733,57.8192,57.8577,50617.0
2023-05-15 15:40:00,60.05,60.05,59.87,59.92,115627.0,57.8577,57.8577,57.6843,57.7325,115627.0
2023-05-15 15:50:00,59.92,59.97,59.87,59.96,201462.0,57.7325,57.7806,57.6843,57.771,201462.0
2023-05-16 09:30:00,59.74,59.79,59.33,59.34,86640.0,57.559,57.6072,57.164,57.1736,86640.0
2023-05-16 09:40:00,59.34,59.44,59.13,59.16,59792.0,57.1736,57.27,56.9713,57.0002,59792.0
2023-05-16 09:50:00,59.18,59.24,59.02,59.15,71758.0,57.0195,57.0773,56.8653,56.9906,71758.0
2023-05-16 10:00:00,59.14,59.14,58.8,58.92,78864.0,56.9809,56.9809,56.6534,56.769,78864.0
2023-05-16 10:10:00,58.9,58.92,58.62,58.76,101198.0,56.7497,56.769,56.4799,56.6148,101198.0
2023-05-16 10:20:00,58.77,58.84,58.67,58.8,43096.0,56.6244,56.6919,56.5281,56.6534,43096.0
2023-05-16 10:30:00,58.79,58.85,58.55,58.64,54685.0,56.6437,56.7015,56.4125,56.4992,54685.0
2023-05-16 10:40:00,58.63,58.73,58.43,58.73,79494.0,56.4896,56.5859,56.2969,56.5859,79494.0
2023-05-16 10:50:00,58.71,58.76,58.54,58.69,56130.0,56.5666,56.6148,56.4028,56.5474,56130.0
2023-05-16 11:00:00,58.7,58.7,58.53,58.69,35426.0,56.557,56.557,56.3932,56.5474,35426.0
2023-05-16 11:10:00,58.68,58.82,58.67,58.78,29618.0,56.5377,56.6726,56.5281,56.6341,29618.0
2023-05-16 11:20:00,58.79,58.8,58.52,58.62,23689.0,56.6437,56.6534,56.3836,56.4799,23689.0
2023-05-16 11:30:00,58.62,58.92,58.58,58.89,71389.0,56.4799,56.769,56.4414,56.7401,71389.0
2023-05-16 11:40:00,58.91,59.08,58.85,59.08,43722.0,56.7593,56.9231,56.7015,56.9231,43722.0
2023-05-16 11:50:00,59.06,59.27,59.06,59.23,65711.0,56.9039,57.1062,56.9039,57.0677,65711.0
2023-05-16 12:00:00,59.2,59.2,58.92,58.96,31965.0,57.0387,57.0387,56.769,56.8075,31965.0
2023-05-16 12:10:00,58.96,58.98,58.88,58.93,34638.0,56.8075,56.8268,56.7304,56.7786,34638.0
2023-05-16 12:20:00,58.91,58.96,58.78,58.84,34575.0,56.7593,56.8075,56.6341,56.6919,34575.0
2023-05-16 12:30:00,58.83,58.9,58.75,58.86,44831.0,56.6823,56.7497,56.6052,56.7112,44831.0
2023-05-16 12:40:00,58.89,58.92,58.74,58.8,20095.0,56.7401,56.769,56.5955,56.6534,20095.0
2023-05-16 12:50:00,58.81,58.83,58.64,58.67,52669.0,56.663,56.6823,56.4992,56.5281,52669.0
2023-05-16 13:00:00,58.67,58.7,58.64,58.68,28429.0,56.5281,56.557,56.4992,56.5377,28429.0
2023-05-16 13:10:00,58.67,58.68,58.58,58.62,36547.0,56.5281,56.5377,56.4414,56.4799,36547.0
2023-05-16 13:20:00,58.62,58.62,58.53,58.53,31797.0,56.4799,56.4799,56.3932,56.3932,31797.0
2023-05-16 13:30:00,58.53,58.66,58.51,58.65,30441.0,56.3932,56.5185,56.3739,56.5088,30441.0
2023-05-16 13:40:00,58.65,58.66,58.56,58.62,19033.0,56.5088,56.5185,56.4221,56.4799,19033.0
2023-05-16 13:50:00,58.62,58.65,58.49,58.6,28965.0,56.4799,56.5088,56.3547,56.4607,28965.0
2023-05-16 14:00:00,58.6,58.61,58.45,58.5,36925.0,56.4607,56.4703,56.3161,56.3643,36925.0
2023-05-16 14:10:00,58.48,58.49,58.4,58.42,17927.0,56.345,56.3547,56.268,56.2872,17927.0
2023-05-16 14:20:00,58.41,58.5,58.4,58.5,35598.0,56.2776,56.3643,56.268,56.3643,35598.0
2023-05-16 14:30:00,58.5,58.53,58.4,58.48,79030.0,56.3643,56.3932,56.268,56.345,79030.0
2023-05-16 14:40:00,58.48,58.53,58.39,58.43,38023.0,56.345,56.3932,56.2583,56.2969,38023.0
2023-05-16 14:50:00,58.44,58.48,58.39,58.41,32183.0,56.3065,56.345,56.2583,56.2776,32183.0
2023-05-16 15:00:00,58.41,58.41,58.29,58.32,44365.0,56.2776,56.2776,56.162,56.1909,44365.0
2023-05-16 15:10:00,58.32,58.44,58.3,58.37,54498.0,56.1909,56.3065,56.1716,56.239,54498.0
2023-05-16 15:20:00,58.35,58.53,58.33,58.51,46051.0,56.2198,56.3932,56.2005,56.3739,46051.0
2023-05-16 15:30:00,58.51,58.56,58.43,58.49,58511.0,56.3739,56.4221,56.2969,56.3547,58511.0
2023-05-16 15:40:00,58.49,58.51,58.38,58.43,58205.0,56.3547,56.3739,56.2487,56.2969,58205.0
2023-05-16 15:50:00,58.41,58.43,58.29,58.41,251798.0,56.2776,56.2969,56.162,56.2776,251798.0
2023-05-17 09:30:00,59.12,59.68,58.91,59.66,154137.0,56.9617,57.5012,56.7593,57.482,154137.0
2023-05-17 09:40:00,59.7,60.26,59.69,60.05,128808.0,57.5205,58.06,57.5109,57.8577,128808.0
2023-05-17 09:50:00,60.05,60.34,59.78,60.19,88332.0,57.8577,58.1371,57.5976,57.9926,88332.0
2023-05-17 10:00:00,60.16,60.3,59.95,60.02,71429.0,57.9637,58.0986,57.7614,57.8288,71429.0
2023-05-17 10:10:00,60.02,60.12,59.77,60.06,110741.0,57.8288,57.9252,57.5879,57.8674,110741.0
2023-05-17 10:20:00,60.07,60.22,60.01,60.16,92034.0,57.877,58.0215,57.8192,57.9637,92034.0
2023-05-17 10:30:00,60.16,60.45,60.07,60.41,87970.0,57.9637,58.2431,57.877,58.2046,87970.0
2023-05-17 10:40:00,60.43,60.47,60.19,60.2,46373.0,58.2238,58.2624,57.9926,58.0022,46373.0
2023-05-17 10:50:00,60.21,60.22,59.92,60.0,49056.0,58.0119,58.0215,57.7325,57.8095,49056.0
2023-05-17 11:00:00,60.01,60.14,59.94,59.96,37854.0,57.8192,57.9444,57.7517,57.771,37854.0
2023-05-17 11:10:00,59.96,60.01,59.85,59.94,33216.0,57.771,57.8192,57.665,57.7517,33216.0
2023-05-17 11:20:00,59.94,60.01,59.81,60.01,40208.0,57.7517,57.8192,57.6265,57.8192,40208.0
2023-05-17 11:30:00,60.01,60.24,59.99,60.19,34903.0,57.8192,58.0408,57.7999,57.9926,34903.0
2023-05-17 11:40:00,60.18,60.24,60.04,60.09,38973.0,57.983,58.0408,57.8481,57.8963,38973.0
2023-05-17 11:50:00,60.09,60.19,60.05,60.13,26205.0,57.8963,57.9926,57.8577,57.9348,26205.0
2023-05-17 12:00:00,60.17,60.24,60.13,60.17,25636.0,57.9733,58.0408,57.9348,57.9733,25636.0
2023-05-17 12:10:00,60.16,60.24,60.15,60.21,21671.0,57.9637,58.0408,57.9541,58.0119,21671.0
2023-05-17 12:20:00,60.2,60.2,60.05,60.18,24215.0,58.0022,58.0022,57.8577,57.983,24215.0
2023-05-17 12:30:00,60.17,60.17,60.06,60.1,28439.0,57.9733,57.9733,57.8674,57.9059,28439.0
2023-05-17 12:40:00,60.1,60.26,60.09,60.22,49487.0,57.9059,58.06,57.8963,58.0215,49487.0
2023-05-17 12:50:00,60.23,60.28,60.13,60.28,25476.0,58.0311,58.0793,57.9348,58.0793,25476.0
2023-05-17 13:00:00,60.28,60.55,60.27,60.48,57561.0,58.0793,58.3395,58.0697,58.272,57561.0
2023-05-17 13:10:00,60.5,60.57,60.41,60.54,67422.0,58.2913,58.3587,58.2046,58.3298,67422.0
2023-05-17 13:20:00,60.55,60.62,60.53,60.6,37318.0,58.3395,58.4069,58.3202,58.3876,37318.0
2023-05-17 13:30:00,60.61,60.66,60.58,60.61,98252.0,58.3973,58.4454,58.3684,58.3973,98252.0
2023-05-17 13:40:00,60.6,60.62,60.4,60.45,36623.0,58.3876,58.4069,58.1949,58.2431,36623.0
2023-05-17 13:50:00,60.45,60.48,60.38,60.42,18121.0,58.2431,58.272,58.1757,58.2142,18121.0
2023-05-17 14:00:00,60.41,60.43,60.35,60.43,16827.0,58.2046,58.2238,58.1468,58.2238,16827.0
2023-05-17 14:10:00,60.43,60.45,60.38,60.44,20802.0,58.2238,58.2431,58.1757,58.2335,20802.0
2023-05-17 14:20:00,60.44,60.5,60.36,60.5,42862.0,58.2335,58.2913,58.1564,58.2913,42862.0
2023-05-17 14:30:00,60.48,60.5,60.35,60.35,22483.0,58.272,58.2913,58.1468,58.1468,22483.0
2023-05-17 14:40:00,60.36,60.38,60.28,60.29,14846.0,58.1564,58.1757,58.0793,58.089,14846.0
2023-05-17 14:50:00,60.3,60.3,60.2,60.23,22567.0,58.0986,58.0986,58.0022,58.0311,22567.0
2023-05-17 15:00:00,60.23,60.23,60.12,60.14,34499.0,58.0311,58.0311,57.9252,57.9444,34499.0
2023-05-17 15:10:00,60.13,60.2,60.13,60.13,26340.0,57.9348,58.0022,57.9348,57.9348,26340.0
2023-05-17 15:20:00,60.13,60.15,59.97,59.99,58744.0,57.9348,57.9541,57.7806,57.7999,58744.0
2023-05-17 15:30:00,59.98,59.99,59.78,59.83,69198.0,57.7903,57.7999,57.5976,57.6457,69198.0
2023-05-17 15:40:00,59.82,59.88,59.72,59.76,122139.0,57.6361,57.6939,57.5398,57.5783,122139.0
2023-05-17 15:50:00,59.76,59.83,59.62,59.64,255600.0,57.5783,57.6457,57.4434,57.4627,255600.0
2023-05-18 09:30:00,59.72,60.5,59.59,60.44,78072.0,57.5398,58.2913,57.4145,58.2335,78072.0
2023-05-18 09:40:00,60.44,60.45,59.92,59.92,52091.0,58.2335,58.2431,57.7325,57.7325,52091.0
2023-05-18 09:50:00,59.89,59.92,59.65,59.88,39562.0,57.7036,57.7325,57.4723,57.6939,39562.0
2023-05-18 10:00:00,59.91,59.93,59.75,59.83,24532.0,57.7228,57.7421,57.5687,57.6457,24532.0
2023-05-18 10:10:00,59.85,59.9,59.78,59.89,38491.0,57.665,57.7132,57.5976,57.7036,38491.0
2023-05-18 10:20:00,59.89,60.0,59.86,60.0,30421.0,57.7036,57.8095,57.6747,57.8095,30421.0
2023-05-18 10:30:00,60.01,60.2,60.01,60.18,33105.0,57.8192,58.0022,57.8192,57.983,33105.0
2023-05-18 10:40:00,60.17,60.26,60.1,60.24,59892.0,57.9733,58.06,57.9059,58.0408,59892.0
2023-05-18 10:50:00,60.23,60.36,60.22,60.36,32098.0,58.0311,58.1564,58.0215,58.1564,32098.0
2023-05-18 11:00:00,60.36,60.48,60.34,60.47,42310.0,58.1564,58.272,58.1371,58.2624,42310.0
2023-05-18 11:10:00,60.48,60.61,60.47,60.58,36596.0,58.272,58.3973,58.2624,58.3684,36596.0
2023-05-18 11:20:00,60.59,60.63,60.53,60.58,31291.0,58.378,58.4165,58.3202,58.3684,31291.0
2023-05-18 11:30:00,60.58,60.69,60.57,60.67,37763.0,58.3684,58.4744,58.3587,58.4551,37763.0
2023-05-18 11:40:00,60.67,60.8,60.66,60.79,28168.0,58.4551,58.5803,58.4454,58.5707,28168.0
2023-05-18 11:50:00,60.79,60.88,60.67,60.72,82396.0,58.5707,58.6574,58.4551,58.5033,82396.0
2023-05-18 12:00:00,60.71,60.74,60.49,60.52,31913.0,58.4936,58.5225,58.2817,58.3106,31913.0
2023-05-18 12:10:00,60.52,60.54,60.17,60.26,39895.0,58.3106,58.3298,57.9733,58.06,39895.0
2023-05-18 12:20:00,60.28,60.29,60.09,60.15,26131.0,58.0793,58.089,57.8963,57.9541,26131.0
2023-05-18 12:30:00,60.16,60.24,60.06,60.23,31015.0,57.9637,58.0408,57.8674,58.0311,31015.0
2023-05-18 12:40:00,60.24,60.32,60.22,60.26,22013.0,58.0408,58.1179,58.0215,58.06,22013.0
2023-05-18 12:50:00,60.25,60.3,60.15,60.28,30877.0,58.0504,58.0986,57.9541,58.0793,30877.0
2023-05-18 13:00:00,60.28,60.39,60.1,60.14,35985.0,58.0793,58.1853,57.9059,57.9444,35985.0
2023-05-18 13:10:00,60.16,60.16,60.0,60.11,20394.0,57.9637,57.9637,57.8095,57.9155,20394.0
2023-05-18 13:20:00,60.11,60.2,59.96,60.0,73023.0,57.9155,58.0022,57.771,57.8095,73023.0
2023-05-18 13:30:00,59.98,60.13,59.98,60.0,65136.0,57.7903,57.9348,57.7903,57.8095,65136.0
2023-05-18 13:40:00,60.0,60.18,60.0,60.18,23139.0,57.8095,57.983,57.8095,57.983,23139.0
2023-05-18 13:50:00,60.18,60.18,60.03,60.07,14087.0,57.983,57.983,57.8384,57.877,14087.0
2023-05-18 14:00:00,60.07,60.15,60.05,60.13,17475.0,57.877,57.9541,57.8577,57.9348,17475.0
2023-05-18 14:10:00,60.14,60.24,60.14,60.21,18830.0,57.9444,58.0408,57.9444,58.0119,18830.0
2023-05-18 14:20:00,60.2,60.21,60.03,60.06,44096.0,58.0022,58.0119,57.8384,57.8674,44096.0
2023-05-18 14:30:00,60.06,60.23,60.05,60.16,32428.0,57.8674,58.0311,57.8577,57.9637,32428.0
2023-05-18 14:40:00,60.16,60.29,60.13,60.26,29559.0,57.9637,58.089,57.9348,58.06,29559.0
2023-05-18 14:50:00,60.27,60.33,60.26,60.29,22078.0,58.0697,58.1275,58.06,58.089,22078.0
2023-05-18 15:00:00,60.3,60.35,60.28,60.35,25362.0,58.0986,58.1468,58.0793,58.1468,25362.0
2023-05-18 15:10:00,60.36,60.42,60.32,60.42,27242.0,58.1564,58.2142,58.1179,58.2142,27242.0
2023-05-18 15:20:00,60.43,60.44,60.28,60.39,47468.0,58.2238,58.2335,58.0793,58.1853,47468.0
2023-05-18 15:30:00,60.39,60.5,60.37,60.49,70617.0,58.1853,58.2913,58.166,58.2817,70617.0
2023-05-18 15:40:00,60.49,60.59,60.47,60.57,83638.0,58.2817,58.378,58.2624,58.3587,83638.0
2023-05-18 15:50:00,60.57,60.68,60.53,60.65,207831.0,58.3587,58.4647,58.3202,58.4358,207831.0
2023-05-19 09:30:00,60.47,60.55,60.17,60.36,74858.0,58.2624,58.3395,57.9733,58.1564,74858.0
2023-05-19 09:40:00,60.38,60.39,60.23,60.27,17877.0,58.1757,58.1853,58.0311,58.0697,17877.0
2023-05-19 09:50:00,60.24,60.44,60.2,60.44,28807.0,58.0408,58.2335,58.0022,58.2335,28807.0
2023-05-19 10:00:00,60.4,60.5,60.34,60.44,10182.0,58.1949,58.2913,58.1371,58.2335,10182.0
2023-05-19 10:10:00,60.41,60.49,60.37,60.47,22389.0,58.2046,58.2817,58.166,58.2624,22389.0
2023-05-19 10:20:00,60.46,60.62,60.44,60.61,16943.0,58.2527,58.4069,58.2335,58.3973,16943.0
2023-05-19 10:30:00,60.62,60.71,60.57,60.62,28556.0,58.4069,58.4936,58.3587,58.4069,28556.0
2023-05-19 10:40:00,60.61,60.67,60.47,60.49,15050.0,58.3973,58.4551,58.2624,58.2817,15050.0
2023-05-19 10:50:00,60.49,60.58,60.48,60.55,10769.0,58.2817,58.3684,58.272,58.3395,10769.0
2023-05-19 11:00:00,60.57,60.67,60.54,60.54,12092.0,58.3587,58.4551,58.3298,58.3298,12092.0
2023-05-19 11:10:00,60.55,60.65,60.51,60.57,26286.0,58.3395,58.4358,58.3009,58.3587,26286.0
2023-05-19 11:20:00,60.59,60.63,60.47,60.47,8179.0,58.378,58.4165,58.2624,58.2624,8179.0
2023-05-19 11:30:00,60.47,60.47,60.16,60.18,35051.0,58.2624,58.2624,57.9637,57.983,35051.0
2023-05-19 11:40:00,60.15,60.35,60.14,60.26,14771.0,57.9541,58.1468,57.9444,58.06,14771.0
2023-05-19 11:50:00,60.26,60.29,60.15,60.23,13283.0,58.06,58.089,57.9541,58.0311,13283.0
2023-05-19 12:00:00,60.19,60.23,60.11,60.15,12263.0,57.9926,58.0311,57.9155,57.9541,12263.0
2023-05-19 12:10:00,60.15,60.25,60.09,60.2,11807.0,57.9541,58.0504,57.8963,58.0022,11807.0
2023-05-19 12:20:00,60.2,60.28,60.2,60.28,12928.0,58.0022,58.0793,58.0022,58.0793,12928.0
2023-05-19 12:30:00,60.25,60.3,60.17,60.3,10630.0,58.0504,58.0986,57.9733,58.0986,10630.0
2023-05-19 12:40:00,60.29,60.35,60.26,60.34,8989.0,58.089,58.1468,58.06,58.1371,8989.0
2023-05-19 12:50:00,60.35,60.4,60.31,60.36,8915.0,58.1468,58.1949,58.1082,58.1564,8915.0
2023-05-19 13:00:00,60.37,60.38,60.29,60.29,7982.0,58.166,58.1757,58.089,58.089,7982.0
2023-05-19 13:10:00,60.3,60.37,60.29,60.36,6366.0,58.0986,58.166,58.089,58.1564,6366.0
2023-05-19 13:20:00,60.35,60.36,60.31,60.34,12536.0,58.1468,58.1564,58.1082,58.1371,12536.0
2023-05-19 13:30:00,60.34,60.35,60.27,60.32,15328.0,58.1371,58.1468,58.0697,58.1179,15328.0
2023-05-19 13:40:00,60.32,60.38,60.28,60.36,15040.0,58.1179,58.1757,58.0793,58.1564,15040.0
2023-05-19 13:50:00,60.36,60.43,60.35,60.41,8129.0,58.1564,58.2238,58.1468,58.2046,8129.0
2023-05-19 14:00:00,60.42,60.46,60.39,60.44,14751.0,58.2142,58.2527,58.1853,58.2335,14751.0
2023-05-19 14:10:00,60.44,60.44,60.23,60.31,37125.0,58.2335,58.2335,58.0311,58.1082,37125.0
2023-05-19 14:20:00,60.3,60.33,60.19,60.19,21057.0,58.0986,58.1275,57.9926,57.9926,21057.0
2023-05-19 14:30:00,60.19,60.28,60.19,60.27,12130.0,57.9926,58.0793,57.9926,58.0697,12130.0
2023-05-19 14:40:00,60.26,60.26,60.13,60.13,9035.0,58.06,58.06,57.9348,57.9348,9035.0
2023-05-19 14:50:00,60.14,60.28,60.14,60.25,21163.0,57.9444,58.0793,57.9444,58.0504,21163.0
2023-05-19 15:00:00,60.24,60.26,60.18,60.24,14551.0,58.0408,58.06,57.983,58.0408,14551.0
2023-05-19 15:10:00,60.27,60.37,60.26,60.3,11464.0,58.0697,58.166,58.06,58.0986,11464.0
2023-05-19 15:20:00,60.29,60.37,60.26,60.36,16900.0,58.089,58.166,58.06,58.1564,16900.0
2023-05-19 15:30:00,60.37,60.4,60.34,60.35,23608.0,58.166,58.1949,58.1371,58.1468,23608.0
2023-05-19 15:40:00,60.36,60.4,60.31,60.34,40418.0,58.1564,58.1949,58.1082,58.1371,40418.0
2023-05-19 15:50:00,60.33,60.55,60.29,60.48,150951.0,58.1275,58.3395,58.089,58.272,150951.0
2023-05-22 09:30:00,60.65,61.15,60.64,60.8,101879.0,58.4358,58.9176,58.4262,58.5803,101879.0
2023-05-22 09:40:00,60.75,60.89,60.55,60.72,39119.0,58.5322,58.667,58.3395,58.5033,39119.0
2023-05-22 09:50:00,60.71,60.73,60.58,60.59,30059.0,58.4936,58.5129,58.3684,58.378,30059.0
2023-05-22 10:00:00,60.57,60.75,60.41,60.45,32043.0,58.3587,58.5322,58.2046,58.2431,32043.0
2023-05-22 10:10:00,60.46,60.73,60.44,60.66,22540.0,58.2527,58.5129,58.2335,58.4454,22540.0
2023-05-22 10:20:00,60.64,60.67,60.5,60.51,15683.0,58.4262,58.4551,58.2913,58.3009,15683.0
2023-05-22 10:30:00,60.5,60.5,60.35,60.37,27387.0,58.2913,58.2913,58.1468,58.166,27387.0
2023-05-22 10:40:00,60.39,60.39,60.19,60.22,27200.0,58.1853,58.1853,57.9926,58.0215,27200.0
2023-05-22 10:50:00,60.23,60.37,60.13,60.37,61328.0,58.0311,58.166,57.9348,58.166,61328.0
2023-05-22 11:00:00,60.37,60.38,60.23,60.23,20286.0,58.166,58.1757,58.0311,58.0311,20286.0
2023-05-22 11:10:00,60.23,60.23,59.97,59.98,73964.0,58.0311,58.0311,57.7806,57.7903,73964.0
2023-05-22 11:20:00,59.97,60.02,59.87,60.0,52544.0,57.7806,57.8288,57.6843,57.8095,52544.0
2023-05-22 11:30:00,60.0,60.04,59.89,59.92,27714.0,57.8095,57.8481,57.7036,57.7325,27714.0
2023-05-22 11:40:00,59.92,60.01,59.89,60.0,31696.0,57.7325,57.8192,57.7036,57.8095,31696.0
2023-05-22 11:50:00,60.0,60.1,59.99,60.0,31371.0,57.8095,57.9059,57.7999,57.8095,31371.0
2023-05-22 12:00:00,59.99,60.06,59.95,60.06,16973.0,57.7999,57.8674,57.7614,57.8674,16973.0
2023-05-22 12:10:00,60.11,60.17,60.05,60.1,47651.0,57.9155,57.9733,57.8577,57.9059,47651.0
2023-05-22 12:20:00,60.09,60.1,59.94,59.99,16710.0,57.8963,57.9059,57.7517,57.7999,16710.0
2023-05-22 12:30:00,59.98,60.02,59.9,59.98,27057.0,57.7903,57.8288,57.7132,57.7903,27057.0
2023-05-22 12:40:00,59.98,59.99,59.86,59.91,29160.0,57.7903,57.7999,57.6747,57.7228,29160.0
2023-05-22 12:50:00,59.92,60.01,59.89,60.01,51378.0,57.7325,57.8192,57.7036,57.8192,51378.0
2023-05-22 13:00:00,60.03,60.23,60.02,60.11,79286.0,57.8384,58.0311,57.8288,57.9155,79286.0
2023-05-22 13:10:00,60.11,60.16,59.95,59.99,28958.0,57.9155,57.9637,57.7614,57.7999,28958.0
2023-05-22 13:20:00,59.97,59.97,59.82,59.83,14130.0,57.7806,57.7806,57.6361,57.6457,14130.0
2023-05-22 13:30:00,59.82,60.01,59.82,60.0,30050.0,57.6361,57.8192,57.6361,57.8095,30050.0
2023-05-22 13:40:00,60.0,60.02,59.92,59.96,15759.0,57.8095,57.8288,57.7325,57.771,15759.0
2023-05-22 13:50:00,59.97,60.09,59.9,60.09,46038.0,57.7806,57.8963,57.7132,57.8963,46038.0
2023-05-22 14:00:00,60.1,60.16,60.06,60.14,49830.0,57.9059,57.9637,57.8674,57.9444,49830.0
2023-05-22 14:10:00,60.14,60.14,60.04,60.1,26205.0,57.9444,57.9444,57.8481,57.9059,26205.0
2023-05-22 14:20:00,60.11,60.12,60.05,60.07,29986.0,57.9155,57.9252,57.8577,57.877,29986.0
2023-05-22 14:30:00,60.07,60.08,59.97,59.97,18165.0,57.877,57.8866,57.7806,57.7806,18165.0
2023-05-22 14:40:00,60.01,60.07,60.01,60.05,16372.0,57.8192,57.877,57.8192,57.8577,16372.0
2023-05-22 14:50:00,60.06,60.09,60.03,60.05,11902.0,57.8674,57.8963,57.8384,57.8577,11902.0
2023-05-22 15:00:00,60.07,60.12,60.05,60.07,31206.0,57.877,57.9252,57.8577,57.877,31206.0
2023-05-22 15:10:00,60.07,60.07,59.84,59.86,23094.0,57.877,57.877,57.6554,57.6747,23094.0
2023-05-22 15:20:00,59.86,59.86,59.64,59.67,46085.0,57.6747,57.6747,57.4627,57.4916,46085.0
2023-05-22 15:30:00,59.67,59.72,59.53,59.58,106164.0,57.4916,57.5398,57.3567,57.4049,106164.0
2023-05-22 15:40:00,59.57,59.58,59.47,59.49,64081.0,57.3952,57.4049,57.2989,57.3182,64081.0
2023-05-22 15:50:00,59.49,59.54,59.4,59.49,170580.0,57.3182,57.3663,57.2314,57.3182,170580.0
2023-05-23 09:30:00,58.66,58.66,57.97,58.32,283113.0,56.5185,56.5185,55.8537,56.1909,283113.0
2023-05-23 09:40:00,58.32,58.4,57.96,58.16,149199.0,56.1909,56.268,55.844,56.0367,149199.0
2023-05-23 09:50:00,58.15,58.31,58.12,58.2,52726.0,56.0271,56.1812,55.9982,56.0753,52726.0
2023-05-23 10:00:00,58.26,58.35,58.05,58.13,121175.0,56.1331,56.2198,55.9307,56.0078,121175.0
2023-05-23 10:10:00,58.13,58.19,57.8,57.8,158259.0,56.0078,56.0656,55.6899,55.6899,158259.0
2023-05-23 10:20:00,57.8,58.05,57.69,58.02,148457.0,55.6899,55.9307,55.5839,55.9018,148457.0
2023-05-23 10:30:00,58.02,58.2,58.0,58.16,57487.0,55.9018,56.0753,55.8826,56.0367,57487.0
2023-05-23 10:40:00,58.15,58.5,58.12,58.41,88950.0,56.0271,56.3643,55.9982,56.2776,88950.0
2023-05-23 10:50:00,58.42,58.44,58.0,58.06,154086.0,56.2872,56.3065,55.8826,55.9404,154086.0
2023-05-23 11:00:00,58.04,58.05,57.7,57.71,86163.0,55.9211,55.9307,55.5935,55.6031,86163.0
2023-05-23 11:10:00,57.72,57.83,57.55,57.56,129200.0,55.6128,55.7188,55.449,55.4586,129200.0
2023-05-23 11:20:00,57.56,57.6,57.48,57.49,93562.0,55.4586,55.4972,55.3815,55.3912,93562.0
2023-05-23 11:30:00,57.49,57.5,57.11,57.18,150595.0,55.3912,55.4008,55.025,55.0925,150595.0
2023-05-23 11:40:00,57.19,57.19,56.92,56.92,179339.0,55.1021,55.1021,54.842,54.842,179339.0
2023-05-23 11:50:00,56.92,57.03,56.8,56.94,178915.0,54.842,54.948,54.7264,54.8613,178915.0
2023-05-23 12:00:00,56.91,57.0,56.72,56.84,104628.0,54.8324,54.9191,54.6493,54.7649,104628.0
2023-05-23 12:10:00,56.85,57.03,56.81,56.85,88116.0,54.7745,54.948,54.736,54.7745,88116.0
2023-05-23 12:20:00,56.83,56.85,56.7,56.72,99585.0,54.7553,54.7745,54.63,54.6493,99585.0
2023-05-23 12:30:00,56.73,56.81,56.49,56.54,161091.0,54.6589,54.736,54.4277,54.4759,161091.0
2023-05-23 12:40:00,56.53,56.56,56.24,56.27,170370.0,54.4662,54.4951,54.1868,54.2157,170370.0
2023-05-23 12:50:00,56.29,56.52,56.28,56.5,63306.0,54.235,54.4566,54.2254,54.4373,63306.0
2023-05-23 13:00:00,56.49,56.64,56.36,56.38,99512.0,54.4277,54.5722,54.3024,54.3217,99512.0
2023-05-23 13:10:00,56.38,56.65,56.38,56.65,123089.0,54.3217,54.5818,54.3217,54.5818,123089.0
2023-05-23 13:20:00,56.64,56.75,56.46,56.46,74600.0,54.5722,54.6782,54.3988,54.3988,74600.0
2023-05-23 13:30:00,56.45,56.45,56.19,56.21,75832.0,54.3891,54.3891,54.1386,54.1579,75832.0
2023-05-23 13:40:00,56.21,56.33,56.13,56.23,82032.0,54.1579,54.2735,54.0808,54.1772,82032.0
2023-05-23 13:50:00,56.23,56.23,56.0,56.12,108677.0,54.1772,54.1772,53.9556,54.0712,108677.0
2023-05-23 14:00:00,56.12,56.2,56.04,56.09,68814.0,54.0712,54.1483,53.9941,54.0423,68814.0
2023-05-23 14:10:00,56.07,56.09,55.99,56.05,74443.0,54.023,54.0423,53.9459,54.0037,74443.0
2023-05-23 14:20:00,56.04,56.08,55.89,55.99,106881.0,53.9941,54.0327,53.8496,53.9459,106881.0
2023-05-23 14:30:00,55.98,56.02,55.8,55.82,63172.0,53.9363,53.9748,53.7629,53.7821,63172.0
2023-05-23 14:40:00,55.81,55.9,55.7,55.76,188148.0,53.7725,53.8592,53.6665,53.7243,188148.0
2023-05-23 14:50:00,55.75,55.98,55.7,55.98,117106.0,53.7147,53.9363,53.6665,53.9363,117106.0
2023-05-23 15:00:00,55.99,56.02,55.83,55.84,121602.0,53.9459,53.9748,53.7918,53.8014,121602.0
2023-05-23 15:10:00,55.83,55.88,55.47,55.47,238273.0,53.7918,53.84,53.4449,53.4449,238273.0
2023-05-23 15:20:00,55.46,55.71,55.41,55.58,166886.0,53.4353,53.6762,53.3871,53.5509,166886.0
2023-05-23 15:30:00,55.58,55.63,55.49,55.52,145673.0,53.5509,53.5991,53.4642,53.4931,145673.0
2023-05-23 15:40:00,55.52,55.8,55.42,55.66,203899.0,53.4931,53.7629,53.3967,53.628,203899.0
2023-05-23 15:50:00,55.66,55.72,55.53,55.71,566724.0,53.628,53.6858,53.5027,53.6762,566724.0
2023-05-24 09:30:00,54.87,56.27,54.78,56.0,295226.0,52.8668,54.2157,52.7801,53.9556,295226.0
2023-05-24 09:40:00,56.04,56.14,55.37,55.39,184444.0,53.9941,54.0905,53.3486,53.3678,184444.0
2023-05-24 09:50:00,55.44,55.44,55.08,55.28,119720.0,53.416,53.416,53.0692,53.2619,119720.0
2023-05-24 10:00:00,55.28,55.3,55.07,55.2,109836.0,53.2619,53.2811,53.0595,53.1848,109836.0
2023-05-24 10:10:00,55.19,55.65,55.19,55.37,116716.0,53.1751,53.6183,53.1751,53.3486,116716.0
2023-05-24 10:20:00,55.4,55.51,55.23,55.25,69451.0,53.3775,53.4835,53.2137,53.233,69451.0
2023-05-24 10:30:00,55.25,55.25,55.13,55.19,82081.0,53.233,53.233,53.1173,53.1751,82081.0
2023-05-24 10:40:00,55.19,55.2,55.06,55.18,113952.0,53.1751,53.1848,53.0499,53.1655,113952.0
2023-05-24 10:50:00,55.18,55.39,55.06,55.32,32877.0,53.1655,53.3678,53.0499,53.3004,32877.0
2023-05-24 11:00:00,55.3,55.33,55.12,55.33,41776.0,53.2811,53.31,53.1077,53.31,41776.0
2023-05-24 11:10:00,55.34,55.62,55.34,55.61,56160.0,53.3197,53.5894,53.3197,53.5798,56160.0
2023-05-24 11:20:00,55.61,55.93,55.6,55.87,83749.0,53.5798,53.8881,53.5702,53.8303,83749.0
2023-05-24 11:30:00,55.88,55.9,55.61,55.77,49210.0,53.84,53.8592,53.5798,53.734,49210.0
2023-05-24 11:40:00,55.76,55.76,55.5,55.6,48516.0,53.7243,53.7243,53.4738,53.5702,48516.0
2023-05-24 11:50:00,55.61,55.77,55.56,55.73,43168.0,53.5798,53.734,53.5316,53.6954,43168.0
2023-05-24 12:00:00,55.72,55.74,55.54,55.54,21150.0,53.6858,53.7051,53.5124,53.5124,21150.0
2023-05-24 12:10:00,55.54,55.54,55.31,55.33,58345.0,53.5124,53.5124,53.2908,53.31,58345.0
2023-05-24 12:20:00,55.34,55.37,55.25,55.31,28776.0,53.3197,53.3486,53.233,53.2908,28776.0
2023-05-24 12:30:00,55.31,55.69,55.3,55.69,40662.0,53.2908,53.6569,53.2811,53.6569,40662.0
2023-05-24 12:40:00,55.71,55.86,55.69,55.8,23281.0,53.6762,53.8207,53.6569,53.7629,23281.0
2023-05-24 12:50:00,55.8,55.91,55.74,55.8,19780.0,53.7629,53.8689,53.7051,53.7629,19780.0
2023-05-24 13:00:00,55.81,55.81,55.7,55.74,23667.0,53.7725,53.7725,53.6665,53.7051,23667.0
2023-05-24 13:10:00,55.73,55.73,55.62,55.65,18303.0,53.6954,53.6954,53.5894,53.6183,18303.0
2023-05-24 13:20:00,55.66,55.76,55.66,55.67,27432.0,53.628,53.7243,53.628,53.6376,27432.0
2023-05-24 13:30:00,55.69,55.76,55.67,55.75,35386.0,53.6569,53.7243,53.6376,53.7147,35386.0
2023-05-24 13:40:00,55.75,55.94,55.72,55.72,44201.0,53.7147,53.8978,53.6858,53.6858,44201.0
2023-05-24 13:50:00,55.72,55.72,55.64,55.72,15093.0,53.6858,53.6858,53.6087,53.6858,15093.0
2023-05-24 14:00:00,55.71,55.77,55.64,55.66,34062.0,53.6762,53.734,53.6087,53.628,34062.0
2023-05-24 14:10:00,55.66,55.71,55.64,55.66,30050.0,53.628,53.6762,53.6087,53.628,30050.0
2023-05-24 14:20:00,55.65,55.72,55.61,55.69,19416.0,53.6183,53.6858,53.5798,53.6569,19416.0
2023-05-24 14:30:00,55.68,55.69,55.63,55.67,21340.0,53.6473,53.6569,53.5991,53.6376,21340.0
2023-05-24 14:40:00,55.67,55.73,55.67,55.73,23707.0,53.6376,53.6954,53.6376,53.6954,23707.0
2023-05-24 14:50:00,55.72,55.88,55.72,55.87,37114.0,53.6858,53.84,53.6858,53.8303,37114.0
2023-05-24 15:00:00,55.85,55.94,55.8,55.91,37266.0,53.811,53.8978,53.7629,53.8689,37266.0
2023-05-24 15:10:00,55.91,55.98,55.87,55.9,46255.0,53.8689,53.9363,53.8303,53.8592,46255.0
2023-05-24 15:20:00,55.9,56.06,55.9,55.98,42846.0,53.8592,54.0134,53.8592,53.9363,42846.0
2023-05-24 15:30:00,55.98,56.11,55.93,55.96,61268.0,53.9363,54.0616,53.8881,53.917,61268.0
2023-05-24 15:40:00,55.97,55.98,55.86,55.98,59398.0,53.9267,53.9363,53.8207,53.9363,59398.0
2023-05-24 15:50:00,55.97,55.98,55.82,55.94,223982.0,53.9267,53.9363,53.7821,53.8978,223982.0
2023-05-25 09:30:00,56.1,56.76,55.87,55.9,193716.0,54.0519,54.6878,53.8303,53.8592,193716.0
2023-05-25 09:40:00,55.95,56.46,55.88,56.41,69426.0,53.9074,54.3988,53.84,54.3506,69426.0
2023-05-25 09:50:00,56.4,56.67,56.28,56.63,109473.0,54.341,54.6011,54.2254,54.5626,109473.0
2023-05-25 10:00:00,56.64,56.78,56.33,56.41,78334.0,54.5722,54.7071,54.2735,54.3506,78334.0
2023-05-25 10:10:00,56.4,56.4,56.11,56.36,37291.0,54.341,54.341,54.0616,54.3024,37291.0
2023-05-25 10:20:00,56.34,56.35,56.12,56.23,51654.0,54.2832,54.2928,54.0712,54.1772,51654.0
2023-05-25 10:30:00,56.26,56.27,56.02,56.09,55203.0,54.2061,54.2157,53.9748,54.0423,55203.0
2023-05-25 10:40:00,56.07,56.12,55.88,55.88,34534.0,54.023,54.0712,53.84,53.84,34534.0
2023-05-25 10:50:00,55.88,56.04,55.84,56.01,25662.0,53.84,53.9941,53.8014,53.9652,25662.0
2023-05-25 11:00:00,56.04,56.09,55.91,55.98,12142.0,53.9941,54.0423,53.8689,53.9363,12142.0
2023-05-25 11:10:00,55.98,56.08,55.93,56.05,27852.0,53.9363,54.0327,53.8881,54.0037,27852.0
2023-05-25 11:20:00,56.03,56.07,55.87,55.9,17633.0,53.9845,54.023,53.8303,53.8592,17633.0
2023-05-25 11:30:00,55.89,55.89,55.66,55.68,34271.0,53.8496,53.8496,53.628,53.6473,34271.0
2023-05-25 11:40:00,55.68,55.74,55.63,55.72,20663.0,53.6473,53.7051,53.5991,53.6858,20663.0
2023-05-25 11:50:00,55.71,55.81,55.7,55.73,14182.0,53.6762,53.7725,53.6665,53.6954,14182.0
2023-05-25 12:00:00,55.73,55.76,55.67,55.7,13703.0,53.6954,53.7243,53.6376,53.6665,13703.0
2023-05-25 12:10:00,55.71,55.86,55.7,55.83,19240.0,53.6762,53.8207,53.6665,53.7918,19240.0
2023-05-25 12:20:00,55.85,55.92,55.75,55.87,22176.0,53.811,53.8785,53.7147,53.8303,22176.0
2023-05-25 12:30:00,55.88,55.9,55.78,55.87,37589.0,53.84,53.8592,53.7436,53.8303,37589.0
2023-05-25 12:40:00,55.88,56.0,55.87,55.98,28963.0,53.84,53.9556,53.8303,53.9363,28963.0
2023-05-25 12:50:00,55.98,56.01,55.82,55.84,40268.0,53.9363,53.9652,53.7821,53.8014,40268.0
2023-05-25 13:00:00,55.85,55.87,55.72,55.73,22807.0,53.811,53.8303,53.6858,53.6954,22807.0
2023-05-25 13:10:00,55.74,55.83,55.68,55.81,23744.0,53.7051,53.7918,53.6473,53.7725,23744.0
2023-05-25 13:20:00,55.82,56.08,55.82,56.08,44895.0,53.7821,54.0327,53.7821,54.0327,44895.0
2023-05-25 13:30:00,56.09,56.21,56.06,56.2,38319.0,54.0423,54.1579,54.0134,54.1483,38319.0
2023-05-25 13:40:00,56.2,56.23,56.07,56.15,21721.0,54.1483,54.1772,54.023,54.1001,21721.0
2023-05-25 13:50:00,56.16,56.17,55.98,56.08,17201.0,54.1097,54.1194,53.9363,54.0327,17201.0
2023-05-25 14:00:00,56.08,56.21,56.0,56.03,27383.0,54.0327,54.1579,53.9556,53.9845,27383.0
2023-05-25 14:10:00,56.05,56.14,56.05,56.13,28501.0,54.0037,54.0905,54.0037,54.0808,28501.0
2023-05-25 14:20:00,56.12,56.12,55.99,56.0,27287.0,54.0712,54.0712,53.9459,53.9556,27287.0
2023-05-25 14:30:00,55.99,56.02,55.89,55.95,26792.0,53.9459,53.9748,53.8496,53.9074,26792.0
2023-05-25 14:40:00,55.95,56.0,55.92,55.97,47469.0,53.9074,53.9556,53.8785,53.9267,47469.0
2023-05-25 14:50:00,55.97,55.98,55.9,55.94,38571.0,53.9267,53.9363,53.8592,53.8978,38571.0
2023-05-25 15:00:00,55.93,55.96,55.88,55.95,31030.0,53.8881,53.917,53.84,53.9074,31030.0
2023-05-25 15:10:00,55.95,56.08,55.94,56.08,37821.0,53.9074,54.0327,53.8978,54.0327,37821.0
2023-05-25 15:20:00,56.09,56.14,56.04,56.11,49947.0,54.0423,54.0905,53.9941,54.0616,49947.0
2023-05-25 15:30:00,56.1,56.12,55.94,55.98,87449.0,54.0519,54.0712,53.8978,53.9363,87449.0
2023-05-25 15:40:00,55.98,55.99,55.89,55.92,104014.0,53.9363,53.9459,53.8496,53.8785,104014.0
2023-05-25 15:50:00,55.91,55.91,55.78,55.81,283663.0,53.8689,53.8689,53.7436,53.7725,283663.0
2023-05-26 09:30:00,55.88,55.94,55.52,55.61,62714.0,53.84,53.8978,53.4931,53.5798,62714.0
2023-05-26 09:40:00,55.62,55.9,55.58,55.89,29726.0,53.5894,53.8592,53.5509,53.8496,29726.0
2023-05-26 09:50:00,55.89,55.95,55.8,55.87,17682.0,53.8496,53.9074,53.7629,53.8303,17682.0
2023-05-26 10:00:00,55.86,55.99,55.81,55.96,59417.0,53.8207,53.9459,53.7725,53.917,59417.0
2023-05-26 10:10:00,55.94,56.07,55.86,56.06,61335.0,53.8978,54.023,53.8207,54.0134,61335.0
2023-05-26 10:20:00,56.08,56.17,56.04,56.15,62041.0,54.0327,54.1194,53.9941,54.1001,62041.0
2023-05-26 10:30:00,56.16,56.37,56.11,56.36,70928.0,54.1097,54.3121,54.0616,54.3024,70928.0
2023-05-26 10:40:00,56.38,56.55,56.3,56.53,68416.0,54.3217,54.4855,54.2446,54.4662,68416.0
2023-05-26 10:50:00,56.54,56.69,56.48,56.62,63241.0,54.4759,54.6204,54.418,54.5529,63241.0
2023-05-26 11:00:00,56.61,56.64,56.4,56.47,33980.0,54.5433,54.5722,54.341,54.4084,33980.0
2023-05-26 11:10:00,56.48,56.52,56.39,56.43,47679.0,54.418,54.4566,54.3313,54.3699,47679.0
2023-05-26 11:20:00,56.44,56.51,56.37,56.51,62295.0,54.3795,54.447,54.3121,54.447,62295.0
2023-05-26 11:30:00,56.52,56.6,56.41,56.59,42566.0,54.4566,54.5337,54.3506,54.524,42566.0
2023-05-26 11:40:00,56.6,56.74,56.54,56.62,53989.0,54.5337,54.6686,54.4759,54.5529,53989.0
2023-05-26 11:50:00,56.63,56.68,56.55,56.59,58898.0,54.5626,54.6107,54.4855,54.524,58898.0
2023-05-26 12:00:00,56.59,56.59,56.41,56.45,38055.0,54.524,54.524,54.3506,54.3891,38055.0
2023-05-26 12:10:00,56.46,56.48,56.23,56.26,104421.0,54.3988,54.418,54.1772,54.2061,104421.0
2023-05-26 12:20:00,56.26,56.31,56.16,56.17,26617.0,54.2061,54.2543,54.1097,54.1194,26617.0
2023-05-26 12:30:00,56.17,56.22,56.11,56.13,24846.0,54.1194,54.1675,54.0616,54.0808,24846.0
2023-05-26 12:40:00,56.12,56.13,56.02,56.09,24631.0,54.0712,54.0808,53.9748,54.0423,24631.0
2023-05-26 12:50:00,56.1,56.15,56.06,56.13,15066.0,54.0519,54.1001,54.0134,54.0808,15066.0
2023-05-26 13:00:00,56.15,56.24,56.13,56.23,68295.0,54.1001,54.1868,54.0808,54.1772,68295.0
2023-05-26 13:10:00,56.23,56.33,56.22,56.25,39336.0,54.1772,54.2735,54.1675,54.1964,39336.0
2023-05-26 13:20:00,56.25,56.33,56.23,56.24,49136.0,54.1964,54.2735,54.1772,54.1868,49136.0
2023-05-26 13:30:00,56.25,56.25,56.14,56.21,12939.0,54.1964,54.1964,54.0905,54.1579,12939.0
2023-05-26 13:40:00,56.2,56.21,56.08,56.11,12463.0,54.1483,54.1579,54.0327,54.0616,12463.0
2023-05-26 13:50:00,56.11,56.13,56.04,56.12,19525.0,54.0616,54.0808,53.9941,54.0712,19525.0
2023-05-26 14:00:00,56.11,56.17,56.06,56.07,14240.0,54.0616,54.1194,54.0134,54.023,14240.0
2023-05-26 14:10:00,56.09,56.14,56.07,56.12,13347.0,54.0423,54.0905,54.023,54.0712,13347.0
2023-05-26 14:20:00,56.11,56.14,56.05,56.08,16072.0,54.0616,54.0905,54.0037,54.0327,16072.0
2023-05-26 14:30:00,56.1,56.18,56.07,56.12,23829.0,54.0519,54.129,54.023,54.0712,23829.0
2023-05-26 14:40:00,56.13,56.21,56.1,56.19,16358.0,54.0808,54.1579,54.0519,54.1386,16358.0
2023-05-26 14:50:00,56.19,56.24,56.1,56.12,22801.0,54.1386,54.1868,54.0519,54.0712,22801.0
2023-05-26 15:00:00,56.14,56.18,56.12,56.13,13504.0,54.0905,54.129,54.0712,54.0808,13504.0
2023-05-26 15:10:00,56.13,56.36,56.13,56.36,40499.0,54.0808,54.3024,54.0808,54.3024,40499.0
2023-05-26 15:20:00,56.36,56.39,56.34,56.37,44960.0,54.3024,54.3313,54.2832,54.3121,44960.0
2023-05-26 15:30:00,56.36,56.4,56.27,56.35,48332.0,54.3024,54.341,54.2157,54.2928,48332.0
2023-05-26 15:40:00,56.35,56.47,56.35,56.38,74674.0,54.2928,54.4084,54.2928,54.3217,74674.0
2023-05-26 15:50:00,56.37,56.45,56.31,56.35,211691.0,54.3121,54.3891,54.2543,54.2928,211691.0
2023-05-30 09:30:00,56.02,56.45,55.93,55.94,111638.0,53.9748,54.3891,53.8881,53.8978,111638.0
2023-05-30 09:40:00,55.96,56.18,55.75,55.9,85803.0,53.917,54.129,53.7147,53.8592,85803.0
2023-05-30 09:50:00,55.92,56.01,55.59,55.59,60362.0,53.8785,53.9652,53.5605,53.5605,60362.0
2023-05-30 10:00:00,55.58,55.73,55.43,55.7,53147.0,53.5509,53.6954,53.4064,53.6665,53147.0
2023-05-30 10:10:00,55.71,55.76,55.52,55.63,34169.0,53.6762,53.7243,53.4931,53.5991,34169.0
2023-05-30 10:20:00,55.63,55.73,55.3,55.38,49203.0,53.5991,53.6954,53.2811,53.3582,49203.0
2023-05-30 10:30:00,55.37,55.58,55.32,55.54,28017.0,53.3486,53.5509,53.3004,53.5124,28017.0
2023-05-30 10:40:00,55.54,55.64,55.37,55.38,391747.0,53.5124,53.6087,53.3486,53.3582,391747.0
2023-05-30 10:50:00,55.37,55.4,55.27,55.35,249518.0,53.3486,53.3775,53.2522,53.3293,249518.0
2023-05-30 11:00:00,55.36,55.4,55.27,55.3,45012.0,53.3389,53.3775,53.2522,53.2811,45012.0
2023-05-30 11:10:00,55.28,55.32,55.13,55.13,95441.0,53.2619,53.3004,53.1173,53.1173,95441.0
2023-05-30 11:20:00,55.13,55.19,54.98,55.19,89382.0,53.1173,53.1751,52.9728,53.1751,89382.0
2023-05-30 11:30:00,55.18,55.27,55.07,55.18,102346.0,53.1655,53.2522,53.0595,53.1655,102346.0
2023-05-30 11:40:00,55.18,55.22,55.0,55.11,155314.0,53.1655,53.204,52.9921,53.0981,155314.0
2023-05-30 11:50:00,55.12,55.18,55.0,55.06,102856.0,53.1077,53.1655,52.9921,53.0499,102856.0
2023-05-30 12:00:00,55.07,55.13,54.87,54.98,209215.0,53.0595,53.1173,52.8668,52.9728,209215.0
2023-05-30 12:10:00,54.97,55.21,54.95,55.01,228998.0,52.9632,53.1944,52.9439,53.0017,228998.0
2023-05-30 12:20:00,55.01,55.1,54.95,54.99,37754.0,53.0017,53.0884,52.9439,52.9824,37754.0
2023-05-30 12:30:00,54.98,55.01,54.92,54.92,25813.0,52.9728,53.0017,52.915,52.915,25813.0
2023-05-30 12:40:00,54.93,54.95,54.86,54.92,30408.0,52.9246,52.9439,52.8572,52.915,30408.0
2023-05-30 12:50:00,54.93,54.98,54.92,54.92,18362.0,52.9246,52.9728,52.915,52.915,18362.0
2023-05-30 13:00:00,54.91,54.92,54.84,54.85,25236.0,52.9054,52.915,52.8379,52.8476,25236.0
2023-05-30 13:10:00,54.85,54.96,54.78,54.95,25104.0,52.8476,52.9535,52.7801,52.9439,25104.0
2023-05-30 13:20:00,54.96,55.04,54.83,54.86,30956.0,52.9535,53.0306,52.8283,52.8572,30956.0
2023-05-30 13:30:00,54.85,55.01,54.81,54.98,30625.0,52.8476,53.0017,52.809,52.9728,30625.0
2023-05-30 13:40:00,54.98,55.08,54.95,55.08,26115.0,52.9728,53.0692,52.9439,53.0692,26115.0
2023-05-30 13:50:00,55.07,55.12,54.95,55.05,38269.0,53.0595,53.1077,52.9439,53.0403,38269.0
2023-05-30 14:00:00,55.03,55.06,54.88,54.91,22458.0,53.021,53.0499,52.8765,52.9054,22458.0
2023-05-30 14:10:00,54.91,54.94,54.74,54.79,22032.0,52.9054,52.9343,52.7416,52.7897,22032.0
2023-05-30 14:20:00,54.79,54.86,54.75,54.77,23199.0,52.7897,52.8572,52.7512,52.7705,23199.0
2023-05-30 14:30:00,54.77,54.97,54.75,54.93,37561.0,52.7705,52.9632,52.7512,52.9246,37561.0
2023-05-30 14:40:00,54.92,54.98,54.91,54.93,25799.0,52.915,52.9728,52.9054,52.9246,25799.0
2023-05-30 14:50:00,54.92,54.92,54.83,54.83,31661.0,52.915,52.915,52.8283,52.8283,31661.0
2023-05-30 15:00:00,54.84,54.9,54.83,54.89,29037.0,52.8379,52.8957,52.8283,52.8861,29037.0
2023-05-30 15:10:00,54.89,54.98,54.87,54.92,32347.0,52.8861,52.9728,52.8668,52.915,32347.0
2023-05-30 15:20:00,54.93,55.11,54.92,55.08,41448.0,52.9246,53.0981,52.915,53.0692,41448.0
2023-05-30 15:30:00,55.08,55.17,55.07,55.12,83052.0,53.0692,53.1559,53.0595,53.1077,83052.0
2023-05-30 15:40:00,55.1,55.13,55.02,55.06,105151.0,53.0884,53.1173,53.0113,53.0499,105151.0
2023-05-30 15:50:00,55.05,55.08,54.92,55.03,398154.0,53.0403,53.0692,52.915,53.021,398154.0
2023-05-31 09:30:00,54.97,55.03,54.52,54.83,129919.0,52.9632,53.021,52.5296,52.8283,129919.0
2023-05-31 09:40:00,54.83,54.95,54.08,54.08,139436.0,52.8283,52.9439,52.1057,52.1057,139436.0
2023-05-31 09:50:00,54.07,54.69,54.07,54.57,38374.0,52.096,52.6934,52.096,52.5778,38374.0
2023-05-31 10:00:00,54.56,54.57,54.2,54.27,59072.0,52.5681,52.5778,52.2213,52.2887,59072.0
2023-05-31 10:10:00,54.24,54.35,54.15,54.32,55236.0,52.2598,52.3658,52.1731,52.3369,55236.0
2023-05-31 10:20:00,54.28,54.46,54.16,54.31,62910.0,52.2984,52.4718,52.1827,52.3273,62910.0
2023-05-31 10:30:00,54.33,54.33,54.14,54.28,29522.0,52.3465,52.3465,52.1635,52.2984,29522.0
2023-05-31 10:40:00,54.29,54.4,54.29,54.34,42996.0,52.308,52.414,52.308,52.3562,42996.0
2023-05-31 10:50:00,54.32,54.32,54.06,54.09,55900.0,52.3369,52.3369,52.0864,52.1153,55900.0
2023-05-31 11:00:00,54.08,54.17,54.05,54.08,41886.0,52.1057,52.1924,52.0768,52.1057,41886.0
2023-05-31 11:10:00,54.09,54.19,53.99,54.03,44614.0,52.1153,52.2117,52.019,52.0575,44614.0
2023-05-31 11:20:00,54.04,54.19,54.04,54.09,43652.0,52.0671,52.2117,52.0671,52.1153,43652.0
2023-05-31 11:30:00,54.1,54.19,54.07,54.19,56648.0,52.1249,52.2117,52.096,52.2117,56648.0
2023-05-31 11:40:00,54.19,54.25,54.08,54.21,67608.0,52.2117,52.2695,52.1057,52.2309,67608.0
2023-05-31 11:50:00,54.22,54.23,54.12,54.12,28421.0,52.2406,52.2502,52.1442,52.1442,28421.0
2023-05-31 12:00:00,54.14,54.24,54.14,54.23,23952.0,52.1635,52.2598,52.1635,52.2502,23952.0
2023-05-31 12:10:00,54.24,54.38,54.24,54.38,31020.0,52.2598,52.3947,52.2598,52.3947,31020.0
2023-05-31 12:20:00,54.38,54.41,54.18,54.18,32080.0,52.3947,52.4236,52.202,52.202,32080.0
2023-05-31 12:30:00,54.18,54.28,54.18,54.27,25442.0,52.202,52.2984,52.202,52.2887,25442.0
2023-05-31 12:40:00,54.28,54.44,54.27,54.41,51402.0,52.2984,52.4525,52.2887,52.4236,51402.0
2023-05-31 12:50:00,54.43,54.43,54.28,54.39,45687.0,52.4429,52.4429,52.2984,52.4043,45687.0
2023-05-31 13:00:00,54.4,54.41,54.31,54.34,30647.0,52.414,52.4236,52.3273,52.3562,30647.0
2023-05-31 13:10:00,54.35,54.45,54.32,54.4,36792.0,52.3658,52.4622,52.3369,52.414,36792.0
2023-05-31 13:20:00,54.39,54.41,54.34,54.38,42478.0,52.4043,52.4236,52.3562,52.3947,42478.0
2023-05-31 13:30:00,54.39,54.56,54.38,54.55,83298.0,52.4043,52.5681,52.3947,52.5585,83298.0
2023-05-31 13:40:00,54.54,54.97,54.52,54.66,226427.0,52.5489,52.9632,52.5296,52.6645,226427.0
2023-05-31 13:50:00,54.68,54.71,54.63,54.7,71436.0,52.6838,52.7127,52.6356,52.703,71436.0
2023-05-31 14:00:00,54.69,54.98,54.61,54.95,151277.0,52.6934,52.9728,52.6163,52.9439,151277.0
2023-05-31 14:10:00,54.95,55.12,54.85,54.91,157853.0,52.9439,53.1077,52.8476,52.9054,157853.0
2023-05-31 14:20:00,54.91,54.93,54.8,54.87,95165.0,52.9054,52.9246,52.7994,52.8668,95165.0
2023-05-31 14:30:00,54.87,55.0,54.86,55.0,69550.0,52.8668,52.9921,52.8572,52.9921,69550.0
2023-05-31 14:40:00,55.0,55.12,54.9,54.93,186418.0,52.9921,53.1077,52.8957,52.9246,186418.0
2023-05-31 14:50:00,54.9,54.97,54.74,54.89,105362.0,52.8957,52.9632,52.7416,52.8861,105362.0
2023-05-31 15:00:00,54.89,54.9,54.77,54.85,82102.0,52.8861,52.8957,52.7705,52.8476,82102.0
2023-05-31 15:10:00,54.85,54.88,54.79,54.85,86400.0,52.8476,52.8765,52.7897,52.8476,86400.0
2023-05-31 15:20:00,54.85,54.91,54.75,54.8,114671.0,52.8476,52.9054,52.7512,52.7994,114671.0
2023-05-31 15:30:00,54.8,54.91,54.77,54.9,192298.0,52.7994,52.9054,52.7705,52.8957,192298.0
2023-05-31 15:40:00,54.89,55.02,54.85,55.0,236527.0,52.8861,53.0113,52.8476,52.9921,236527.0
2023-05-31 15:50:00,55.0,55.23,54.92,55.16,590403.0,52.9921,53.2137,52.915,53.1462,590403.0
2023-06-01 09:30:00,54.72,54.72,53.45,54.22,261292.0,52.7223,52.7223,51.4987,52.2406,261292.0
2023-06-01 09:40:00,54.22,54.44,53.9,53.9,104526.0,52.2406,52.4525,51.9322,51.9322,104526.0
2023-06-01 09:50:00,53.9,54.55,53.88,54.5,80227.0,51.9322,52.5585,51.913,52.5103,80227.0
2023-06-01 10:00:00,54.5,54.95,54.49,54.9,95597.0,52.5103,52.9439,52.5007,52.8957,95597.0
2023-06-01 10:10:00,54.93,55.54,54.89,55.05,255608.0,52.9246,53.5124,52.8861,53.0403,255608.0
2023-06-01 10:20:00,55.03,55.17,54.96,55.12,74759.0,53.021,53.1559,52.9535,53.1077,74759.0
2023-06-01 10:30:00,55.13,55.13,54.99,55.02,31524.0,53.1173,53.1173,52.9824,53.0113,31524.0
2023-06-01 10:40:00,55.03,55.27,55.03,55.13,74554.0,53.021,53.2522,53.021,53.1173,74554.0
2023-06-01 10:50:00,55.14,55.24,55.09,55.19,36106.0,53.127,53.2233,53.0788,53.1751,36106.0
2023-06-01 11:00:00,55.19,55.19,54.86,54.91,101240.0,53.1751,53.1751,52.8572,52.9054,101240.0
2023-06-01 11:10:00,54.91,55.32,54.88,55.03,381085.0,52.9054,53.3004,52.8765,53.021,381085.0
2023-06-01 11:20:00,55.03,55.16,54.9,55.0,64647.0,53.021,53.1462,52.8957,52.9921,64647.0
2023-06-01 11:30:00,55.0,55.06,54.93,54.93,31861.0,52.9921,53.0499,52.9246,52.9246,31861.0
2023-06-01 11:40:00,54.94,55.26,54.89,55.21,96009.0,52.9343,53.2426,52.8861,53.1944,96009.0
2023-06-01 11:50:00,55.23,55.8,55.23,55.69,108329.0,53.2137,53.7629,53.2137,53.6569,108329.0
2023-06-01 12:00:00,55.68,55.92,55.51,55.87,189965.0,53.6473,53.8785,53.4835,53.8303,189965.0
2023-06-01 12:10:00,55.87,55.99,55.78,55.97,38364.0,53.8303,53.9459,53.7436,53.9267,38364.0
2023-06-01 12:20:00,55.98,56.1,55.87,55.91,46242.0,53.9363,54.0519,53.8303,53.8689,46242.0
2023-06-01 12:30:00,55.89,55.96,55.85,55.9,31635.0,53.8496,53.917,53.811,53.8592,31635.0
2023-06-01 12:40:00,55.91,56.01,55.83,55.99,51469.0,53.8689,53.9652,53.7918,53.9459,51469.0
2023-06-01 12:50:00,55.99,56.1,55.95,56.06,80961.0,53.9459,54.0519,53.9074,54.0134,80961.0
2023-06-01 13:00:00,56.07,56.07,55.79,55.79,45769.0,54.023,54.023,53.7532,53.7532,45769.0
2023-06-01 13:10:00,55.78,55.79,55.59,55.69,33193.0,53.7436,53.7532,53.5605,53.6569,33193.0
2023-06-01 13:20:00,55.72,55.75,55.61,55.75,18808.0,53.6858,53.7147,53.5798,53.7147,18808.0
2023-06-01 13:30:00,55.76,55.91,55.71,55.82,116373.0,53.7243,53.8689,53.6762,53.7821,116373.0
2023-06-01 13:40:00,55.8,55.87,55.76,55.82,28490.0,53.7629,53.8303,53.7243,53.7821,28490.0
2023-06-01 13:50:00,55.8,55.82,55.74,55.8,19760.0,53.7629,53.7821,53.7051,53.7629,19760.0
2023-06-01 14:00:00,55.8,55.85,55.74,55.82,26882.0,53.7629,53.811,53.7051,53.7821,26882.0
2023-06-01 14:10:00,55.82,55.86,55.79,55.81,27939.0,53.7821,53.8207,53.7532,53.7725,27939.0
2023-06-01 14:20:00,55.81,55.95,55.81,55.89,49098.0,53.7725,53.9074,53.7725,53.8496,49098.0
2023-06-01 14:30:00,55.89,55.93,55.85,55.89,54593.0,53.8496,53.8881,53.811,53.8496,54593.0
2023-06-01 14:40:00,55.91,55.94,55.83,55.92,58054.0,53.8689,53.8978,53.7918,53.8785,58054.0
2023-06-01 14:50:00,55.91,55.92,55.82,55.88,43687.0,53.8689,53.8785,53.7821,53.84,43687.0
2023-06-01 15:00:00,55.88,56.01,55.84,55.98,103088.0,53.84,53.9652,53.8014,53.9363,103088.0
2023-06-01 15:10:00,55.98,56.01,55.88,55.88,64574.0,53.9363,53.9652,53.84,53.84,64574.0
2023-06-01 15:20:00,55.89,55.9,55.65,55.7,92559.0,53.8496,53.8592,53.6183,53.6665,92559.0
2023-06-01 15:30:00,55.7,55.72,55.5,55.51,70219.0,53.6665,53.6858,53.4738,53.4835,70219.0
2023-06-01 15:40:00,55.5,55.67,55.48,55.63,102839.0,53.4738,53.6376,53.4546,53.5991,102839.0
2023-06-01 15:50:00,55.63,55.65,55.44,55.46,384571.0,53.5991,53.6183,53.416,53.4353,384571.0
2023-06-02 09:30:00,57.25,57.9,56.65,56.65,403223.0,55.1599,55.7862,54.5818,54.5818,403223.0
2023-06-02 09:40:00,56.65,57.18,56.49,57.0,98045.0,54.5818,55.0925,54.4277,54.9191,98045.0
2023-06-02 09:50:00,56.97,57.5,56.86,57.38,117344.0,54.8902,55.4008,54.7842,55.2852,117344.0
2023-06-02 10:00:00,57.38,57.7,57.27,57.65,189425.0,55.2852,55.5935,55.1792,55.5453,189425.0
2023-06-02 10:10:00,57.67,57.9,57.63,57.71,193292.0,55.5646,55.7862,55.5261,55.6031,193292.0
2023-06-02 10:20:00,57.69,57.9,57.65,57.85,89714.0,55.5839,55.7862,55.5453,55.738,89714.0
2023-06-02 10:30:00,57.84,57.89,57.63,57.86,61817.0,55.7284,55.7766,55.5261,55.7477,61817.0
2023-06-02 10:40:00,57.86,58.38,57.81,58.24,186623.0,55.7477,56.2487,55.6995,56.1138,186623.0
2023-06-02 10:50:00,58.24,58.46,58.23,58.44,185285.0,56.1138,56.3258,56.1042,56.3065,185285.0
2023-06-02 11:00:00,58.44,58.6,58.33,58.44,96252.0,56.3065,56.4607,56.2005,56.3065,96252.0
2023-06-02 11:10:00,58.44,58.58,58.4,58.41,94478.0,56.3065,56.4414,56.268,56.2776,94478.0
2023-06-02 11:20:00,58.42,58.44,58.24,58.25,79220.0,56.2872,56.3065,56.1138,56.1234,79220.0
2023-06-02 11:30:00,58.26,58.32,58.16,58.32,66265.0,56.1331,56.1909,56.0367,56.1909,66265.0
2023-06-02 11:40:00,58.31,58.45,58.29,58.43,85676.0,56.1812,56.3161,56.162,56.2969,85676.0
2023-06-02 11:50:00,58.42,58.53,58.24,58.52,84829.0,56.2872,56.3932,56.1138,56.3836,84829.0
2023-06-02 12:00:00,58.52,58.78,58.5,58.69,87592.0,56.3836,56.6341,56.3643,56.5474,87592.0
2023-06-02 12:10:00,58.7,58.76,58.62,58.7,64780.0,56.557,56.6148,56.4799,56.557,64780.0
2023-06-02 12:20:00,58.7,58.77,58.57,58.72,58161.0,56.557,56.6244,56.4317,56.5763,58161.0
2023-06-02 12:30:00,58.74,58.9,58.74,58.75,53173.0,56.5955,56.7497,56.5955,56.6052,53173.0
2023-06-02 12:40:00,58.74,58.98,58.72,58.95,73957.0,56.5955,56.8268,56.5763,56.7979,73957.0
2023-06-02 12:50:00,58.94,59.01,58.91,59.0,104438.0,56.7882,56.8557,56.7593,56.846,104438.0
2023-06-02 13:00:00,59.01,59.17,58.98,59.17,78379.0,56.8557,57.0098,56.8268,57.0098,78379.0
2023-06-02 13:10:00,59.18,59.41,59.17,59.36,107580.0,57.0195,57.2411,57.0098,57.1929,107580.0
2023-06-02 13:20:00,59.36,59.64,59.35,59.63,93741.0,57.1929,57.4627,57.1833,57.453,93741.0
2023-06-02 13:30:00,59.64,59.7,59.48,59.5,174593.0,57.4627,57.5205,57.3085,57.3278,174593.0
2023-06-02 13:40:00,59.5,59.53,59.23,59.31,112359.0,57.3278,57.3567,57.0677,57.1447,112359.0
2023-06-02 13:50:00,59.31,59.43,59.23,59.43,62518.0,57.1447,57.2604,57.0677,57.2604,62518.0
2023-06-02 14:00:00,59.43,59.43,59.27,59.3,71536.0,57.2604,57.2604,57.1062,57.1351,71536.0
2023-06-02 14:10:00,59.3,59.46,59.27,59.44,87690.0,57.1351,57.2893,57.1062,57.27,87690.0
2023-06-02 14:20:00,59.45,59.46,59.32,59.45,103898.0,57.2796,57.2893,57.1544,57.2796,103898.0
2023-06-02 14:30:00,59.45,59.55,59.25,59.26,87114.0,57.2796,57.376,57.0869,57.0966,87114.0
2023-06-02 14:40:00,59.26,59.32,59.19,59.24,58355.0,57.0966,57.1544,57.0291,57.0773,58355.0
2023-06-02 14:50:00,59.23,59.26,59.16,59.23,74938.0,57.0677,57.0966,57.0002,57.0677,74938.0
2023-06-02 15:00:00,59.24,59.28,59.14,59.18,77149.0,57.0773,57.1158,56.9809,57.0195,77149.0
2023-06-02 15:10:00,59.18,59.18,59.04,59.08,82465.0,57.0195,57.0195,56.8846,56.9231,82465.0
2023-06-02 15:20:00,59.08,59.12,58.86,58.95,116197.0,56.9231,56.9617,56.7112,56.7979,116197.0
2023-06-02 15:30:00,58.95,59.21,58.93,59.14,134632.0,56.7979,57.0484,56.7786,56.9809,134632.0
2023-06-02 15:40:00,59.13,59.25,58.94,59.0,153737.0,56.9713,57.0869,56.7882,56.846,153737.0
2023-06-02 15:50:00,58.99,59.08,58.91,58.92,498206.0,56.8364,56.9231,56.7593,56.769,498206.0
2023-06-05 09:30:00,58.71,59.04,58.46,58.52,82456.0,56.5666,56.8846,56.3258,56.3836,82456.0
2023-06-05 09:40:00,58.5,58.5,58.08,58.16,39690.0,56.3643,56.3643,55.9596,56.0367,39690.0
2023-06-05 09:50:00,58.18,58.2,57.97,58.04,25975.0,56.056,56.0753,55.8537,55.9211,25975.0
2023-06-05 10:00:00,58.02,58.33,57.7,57.8,47999.0,55.9018,56.2005,55.5935,55.6899,47999.0
2023-06-05 10:10:00,57.8,57.91,57.48,57.6,45840.0,55.6899,55.7958,55.3815,55.4972,45840.0
2023-06-05 10:20:00,57.58,58.02,57.48,57.97,71649.0,55.4779,55.9018,55.3815,55.8537,71649.0
2023-06-05 10:30:00,58.0,58.14,57.83,58.14,51739.0,55.8826,56.0174,55.7188,56.0174,51739.0
2023-06-05 10:40:00,58.15,58.26,58.1,58.21,36742.0,56.0271,56.1331,55.9789,56.0849,36742.0
2023-06-05 10:50:00,58.22,58.28,58.08,58.1,27005.0,56.0945,56.1523,55.9596,55.9789,27005.0
2023-06-05 11:00:00,58.11,58.21,58.02,58.14,25580.0,55.9885,56.0849,55.9018,56.0174,25580.0
2023-06-05 11:10:00,58.13,58.19,58.05,58.08,25122.0,56.0078,56.0656,55.9307,55.9596,25122.0
2023-06-05 11:20:00,58.08,58.1,58.03,58.09,18459.0,55.9596,55.9789,55.9115,55.9693,18459.0
2023-06-05 11:30:00,58.06,58.15,58.05,58.1,51548.0,55.9404,56.0271,55.9307,55.9789,51548.0
2023-06-05 11:40:00,58.1,58.43,58.03,58.42,55605.0,55.9789,56.2969,55.9115,56.2872,55605.0
2023-06-05 11:50:00,58.42,58.48,58.3,58.45,35442.0,56.2872,56.345,56.1716,56.3161,35442.0
2023-06-05 12:00:00,58.45,58.51,58.34,58.47,40061.0,56.3161,56.3739,56.2101,56.3354,40061.0
2023-06-05 12:10:00,58.46,58.52,58.42,58.48,14123.0,56.3258,56.3836,56.2872,56.345,14123.0
2023-06-05 12:20:00,58.46,58.5,58.29,58.3,71676.0,56.3258,56.3643,56.162,56.1716,71676.0
2023-06-05 12:30:00,58.32,58.39,58.28,58.28,20287.0,56.1909,56.2583,56.1523,56.1523,20287.0
2023-06-05 12:40:00,58.28,58.5,58.28,58.47,23525.0,56.1523,56.3643,56.1523,56.3354,23525.0
2023-06-05 12:50:00,58.48,58.55,58.43,58.55,19966.0,56.345,56.4125,56.2969,56.4125,19966.0
2023-06-05 13:00:00,58.56,58.58,58.54,58.54,30901.0,56.4221,56.4414,56.4028,56.4028,30901.0
2023-06-05 13:10:00,58.55,58.57,58.4,58.47,18690.0,56.4125,56.4317,56.268,56.3354,18690.0
2023-06-05 13:20:00,58.49,58.55,58.39,58.46,39107.0,56.3547,56.4125,56.2583,56.3258,39107.0
2023-06-05 13:30:00,58.42,58.42,58.22,58.36,27871.0,56.2872,56.2872,56.0945,56.2294,27871.0
2023-06-05 13:40:00,58.35,58.38,58.23,58.23,35470.0,56.2198,56.2487,56.1042,56.1042,35470.0
2023-06-05 13:50:00,58.2,58.24,58.08,58.09,10572.0,56.0753,56.1138,55.9596,55.9693,10572.0
2023-06-05 14:00:00,58.09,58.11,57.9,57.98,31594.0,55.9693,55.9885,55.7862,55.8633,31594.0
2023-06-05 14:10:00,57.96,57.97,57.83,57.9,21151.0,55.844,55.8537,55.7188,55.7862,21151.0
2023-06-05 14:20:00,57.9,57.96,57.79,57.86,26509.0,55.7862,55.844,55.6802,55.7477,26509.0
2023-06-05 14:30:00,57.85,57.85,57.68,57.69,30594.0,55.738,55.738,55.5742,55.5839,30594.0
2023-06-05 14:40:00,57.71,57.79,57.7,57.74,19923.0,55.6031,55.6802,55.5935,55.632,19923.0
2023-06-05 14:50:00,57.73,57.86,57.66,57.83,32186.0,55.6224,55.7477,55.555,55.7188,32186.0
2023-06-05 15:00:00,57.83,57.83,57.58,57.62,54341.0,55.7188,55.7188,55.4779,55.5164,54341.0
2023-06-05 15:10:00,57.61,57.86,57.57,57.8,39566.0,55.5068,55.7477,55.4683,55.6899,39566.0
2023-06-05 15:20:00,57.8,57.94,57.8,57.85,43782.0,55.6899,55.8247,55.6899,55.738,43782.0
2023-06-05 15:30:00,57.85,57.86,57.77,57.82,52766.0,55.738,55.7477,55.661,55.7091,52766.0
2023-06-05 15:40:00,57.82,57.88,57.77,57.85,92070.0,55.7091,55.7669,55.661,55.738,92070.0
2023-06-05 15:50:00,57.85,57.86,57.69,57.74,249333.0,55.738,55.7477,55.5839,55.632,249333.0
2023-06-06 09:30:00,57.43,58.04,57.3,57.71,81941.0,55.3334,55.9211,55.2081,55.6031,81941.0
2023-06-06 09:40:00,57.74,58.26,57.66,58.19,60443.0,55.632,56.1331,55.555,56.0656,60443.0
2023-06-06 09:50:00,58.22,58.66,58.16,58.47,54187.0,56.0945,56.5185,56.0367,56.3354,54187.0
2023-06-06 10:00:00,58.47,58.6,58.37,58.56,37248.0,56.3354,56.4607,56.239,56.4221,37248.0
2023-06-06 10:10:00,58.58,58.62,58.39,58.51,72248.0,56.4414,56.4799,56.2583,56.3739,72248.0
2023-06-06 10:20:00,58.51,58.62,58.28,58.31,49962.0,56.3739,56.4799,56.1523,56.1812,49962.0
2023-06-06 10:30:00,58.32,58.37,58.25,58.26,24822.0,56.1909,56.239,56.1234,56.1331,24822.0
2023-06-06 10:40:00,58.26,58.57,58.26,58.55,24267.0,56.1331,56.4317,56.1331,56.4125,24267.0
2023-06-06 10:50:00,58.54,58.76,58.53,58.76,33070.0,56.4028,56.6148,56.3932,56.6148,33070.0
2023-06-06 11:00:00,58.75,58.98,58.75,58.92,79827.0,56.6052,56.8268,56.6052,56.769,79827.0
2023-06-06 11:10:00,58.93,59.0,58.88,58.92,44034.0,56.7786,56.846,56.7304,56.769,44034.0
2023-06-06 11:20:00,58.92,58.92,58.7,58.85,48256.0,56.769,56.769,56.557,56.7015,48256.0
2023-06-06 11:30:00,58.86,58.95,58.77,58.81,23989.0,56.7112,56.7979,56.6244,56.663,23989.0
2023-06-06 11:40:00,58.79,59.01,58.79,58.95,36924.0,56.6437,56.8557,56.6437,56.7979,36924.0
2023-06-06 11:50:00,58.95,59.01,58.93,58.98,23700.0,56.7979,56.8557,56.7786,56.8268,23700.0
2023-06-06 12:00:00,58.99,59.23,58.99,59.23,57651.0,56.8364,57.0677,56.8364,57.0677,57651.0
2023-06-06 12:10:00,59.23,59.23,59.02,59.18,41695.0,57.0677,57.0677,56.8653,57.0195,41695.0
2023-06-06 12:20:00,59.18,59.3,59.11,59.27,49551.0,57.0195,57.1351,56.952,57.1062,49551.0
2023-06-06 12:30:00,59.26,59.28,59.06,59.12,28852.0,57.0966,57.1158,56.9039,56.9617,28852.0
2023-06-06 12:40:00,59.13,59.13,58.83,58.84,39583.0,56.9713,56.9713,56.6823,56.6919,39583.0
2023-06-06 12:50:00,58.84,58.91,58.83,58.85,28827.0,56.6919,56.7593,56.6823,56.7015,28827.0
2023-06-06 13:00:00,58.87,58.98,58.74,58.98,26229.0,56.7208,56.8268,56.5955,56.8268,26229.0
2023-06-06 13:10:00,58.98,59.08,58.92,59.04,29002.0,56.8268,56.9231,56.769,56.8846,29002.0
2023-06-06 13:20:00,59.02,59.05,58.91,59.03,23870.0,56.8653,56.8942,56.7593,56.875,23870.0
2023-06-06 13:30:00,59.03,59.09,58.93,59.0,20188.0,56.875,56.9328,56.7786,56.846,20188.0
2023-06-06 13:40:00,59.0,59.0,58.88,58.94,27144.0,56.846,56.846,56.7304,56.7882,27144.0
2023-06-06 13:50:00,58.93,58.96,58.82,58.93,50748.0,56.7786,56.8075,56.6726,56.7786,50748.0
2023-06-06 14:00:00,58.92,58.92,58.75,58.79,20520.0,56.769,56.769,56.6052,56.6437,20520.0
2023-06-06 14:10:00,58.8,58.99,58.79,58.99,26423.0,56.6534,56.8364,56.6437,56.8364,26423.0
2023-06-06 14:20:00,58.98,59.02,58.94,58.97,18274.0,56.8268,56.8653,56.7882,56.8171,18274.0
2023-06-06 14:30:00,58.95,58.97,58.81,58.91,34974.0,56.7979,56.8171,56.663,56.7593,34974.0
2023-06-06 14:40:00,58.9,58.96,58.88,58.95,21461.0,56.7497,56.8075,56.7304,56.7979,21461.0
2023-06-06 14:50:00,58.94,59.02,58.91,58.98,21171.0,56.7882,56.8653,56.7593,56.8268,21171.0
2023-06-06 15:00:00,59.0,59.13,58.98,59.07,30995.0,56.846,56.9713,56.8268,56.9135,30995.0
2023-06-06 15:10:00,59.07,59.09,58.97,59.01,54030.0,56.9135,56.9328,56.8171,56.8557,54030.0
2023-06-06 15:20:00,59.01,59.01,58.86,58.88,50829.0,56.8557,56.8557,56.7112,56.7304,50829.0
2023-06-06 15:30:00,58.88,58.88,58.74,58.76,72238.0,56.7304,56.7304,56.5955,56.6148,72238.0
2023-06-06 15:40:00,58.76,58.9,58.74,58.79,96017.0,56.6148,56.7497,56.5955,56.6437,96017.0
2023-06-06 15:50:00,58.8,58.95,58.8,58.86,245071.0,56.6534,56.7979,56.6534,56.7112,245071.0
2023-06-07 09:30:00,58.89,58.98,58.73,58.87,61150.0,56.7401,56.8268,56.5859,56.7208,61150.0
2023-06-07 09:40:00,58.85,59.14,58.74,59.12,81879.0,56.7015,56.9809,56.5955,56.9617,81879.0
2023-06-07 09:50:00,59.1,59.56,59.09,59.56,41631.0,56.9424,57.3856,56.9328,57.3856,41631.0
2023-06-07 10:00:00,59.6,59.81,59.58,59.66,79956.0,57.4241,57.6265,57.4049,57.482,79956.0
2023-06-07 10:10:00,59.65,59.71,59.27,59.29,66247.0,57.4723,57.5301,57.1062,57.1255,66247.0
2023-06-07 10:20:00,59.25,59.37,59.01,59.02,78439.0,57.0869,57.2025,56.8557,56.8653,78439.0
2023-06-07 10:30:00,59.01,59.18,58.63,58.68,67442.0,56.8557,57.0195,56.4896,56.5377,67442.0
2023-06-07 10:40:00,58.68,58.69,58.37,58.52,60025.0,56.5377,56.5474,56.239,56.3836,60025.0
2023-06-07 10:50:00,58.5,58.64,58.43,58.6,53333.0,56.3643,56.4992,56.2969,56.4607,53333.0
2023-06-07 11:00:00,58.6,58.72,58.59,58.68,41225.0,56.4607,56.5763,56.451,56.5377,41225.0
2023-06-07 11:10:00,58.68,58.68,58.49,58.56,45016.0,56.5377,56.5377,56.3547,56.4221,45016.0
2023-06-07 11:20:00,58.55,58.63,58.51,58.6,23493.0,56.4125,56.4896,56.3739,56.4607,23493.0
2023-06-07 11:30:00,58.59,58.73,58.54,58.56,33734.0,56.451,56.5859,56.4028,56.4221,33734.0
2023-06-07 11:40:00,58.55,58.57,58.34,58.44,36879.0,56.4125,56.4317,56.2101,56.3065,36879.0
2023-06-07 11:50:00,58.44,58.44,58.32,58.34,26348.0,56.3065,56.3065,56.1909,56.2101,26348.0
2023-06-07 12:00:00,58.33,58.36,58.21,58.22,29393.0,56.2005,56.2294,56.0849,56.0945,29393.0
2023-06-07 12:10:00,58.22,58.27,58.12,58.18,29580.0,56.0945,56.1427,55.9982,56.056,29580.0
2023-06-07 12:20:00,58.2,58.2,58.08,58.14,16761.0,56.0753,56.0753,55.9596,56.0174,16761.0
2023-06-07 12:30:00,58.15,58.34,58.15,58.33,13903.0,56.0271,56.2101,56.0271,56.2005,13903.0
2023-06-07 12:40:00,58.33,58.5,58.28,58.29,34233.0,56.2005,56.3643,56.1523,56.162,34233.0
2023-06-07 12:50:00,58.28,58.28,58.04,58.11,48567.0,56.1523,56.1523,55.9211,55.9885,48567.0
2023-06-07 13:00:00,58.09,58.2,58.03,58.2,28375.0,55.9693,56.0753,55.9115,56.0753,28375.0
2023-06-07 13:10:00,58.21,58.23,57.97,58.02,37593.0,56.0849,56.1042,55.8537,55.9018,37593.0
2023-06-07 13:20:00,58.02,58.09,57.92,58.06,40580.0,55.9018,55.9693,55.8055,55.9404,40580.0
2023-06-07 13:30:00,58.07,58.11,58.0,58.01,34276.0,55.95,55.9885,55.8826,55.8922,34276.0
2023-06-07 13:40:00,58.01,58.04,57.91,58.02,35196.0,55.8922,55.9211,55.7958,55.9018,35196.0
2023-06-07 13:50:00,58.02,58.1,57.95,58.07,20672.0,55.9018,55.9789,55.8344,55.95,20672.0
2023-06-07 14:00:00,58.08,58.21,58.06,58.19,24974.0,55.9596,56.0849,55.9404,56.0656,24974.0
2023-06-07 14:10:00,58.2,58.23,58.13,58.23,29731.0,56.0753,56.1042,56.0078,56.1042,29731.0
2023-06-07 14:20:00,58.22,58.26,58.12,58.15,34515.0,56.0945,56.1331,55.9982,56.0271,34515.0
2023-06-07 14:30:00,58.15,58.2,58.1,58.16,22906.0,56.0271,56.0753,55.9789,56.0367,22906.0
2023-06-07 14:40:00,58.16,58.25,58.12,58.2,20515.0,56.0367,56.1234,55.9982,56.0753,20515.0
2023-06-07 14:50:00,58.2,58.35,58.17,58.33,32046.0,56.0753,56.2198,56.0464,56.2005,32046.0
2023-06-07 15:00:00,58.34,58.47,58.34,58.44,30419.0,56.2101,56.3354,56.2101,56.3065,30419.0
2023-06-07 15:10:00,58.43,58.45,58.33,58.4,30690.0,56.2969,56.3161,56.2005,56.268,30690.0
2023-06-07 15:20:00,58.39,58.48,58.36,58.46,40957.0,56.2583,56.345,56.2294,56.3258,40957.0
2023-06-07 15:30:00,58.46,58.5,58.33,58.36,57267.0,56.3258,56.3643,56.2005,56.2294,57267.0
2023-06-07 15:40:00,58.36,58.4,58.3,58.3,75722.0,56.2294,56.268,56.1716,56.1716,75722.0
2023-06-07 15:50:00,58.29,58.53,58.29,58.48,300206.0,56.162,56.3932,56.162,56.345,300206.0
2023-06-08 09:30:00,56.92,57.64,56.79,57.13,243524.0,54.842,55.5357,54.7167,55.0443,243524.0
2023-06-08 09:40:00,57.1,57.7,57.08,57.51,108804.0,55.0154,55.5935,54.9961,55.4104,108804.0
2023-06-08 09:50:00,57.57,57.71,57.37,57.44,67805.0,55.4683,55.6031,55.2756,55.343,67805.0
2023-06-08 10:00:00,57.43,57.44,57.2,57.33,55397.0,55.3334,55.343,55.1118,55.237,55397.0
2023-06-08 10:10:00,57.3,57.3,57.03,57.17,57413.0,55.2081,55.2081,54.948,55.0829,57413.0
2023-06-08 10:20:00,57.17,57.37,57.14,57.29,34930.0,55.0829,55.2756,55.054,55.1985,34930.0
2023-06-08 10:30:00,57.28,57.4,57.15,57.16,61827.0,55.1888,55.3045,55.0636,55.0732,61827.0
2023-06-08 10:40:00,57.16,57.26,57.09,57.2,47155.0,55.0732,55.1696,55.0058,55.1118,47155.0
2023-06-08 10:50:00,57.21,57.24,57.1,57.17,44862.0,55.1214,55.1503,55.0154,55.0829,44862.0
2023-06-08 11:00:00,57.18,57.21,57.07,57.17,46580.0,55.0925,55.1214,54.9865,55.0829,46580.0
2023-06-08 11:10:00,57.17,57.3,57.1,57.16,40363.0,55.0829,55.2081,55.0154,55.0732,40363.0
2023-06-08 11:20:00,57.16,57.27,57.09,57.27,19875.0,55.0732,55.1792,55.0058,55.1792,19875.0
2023-06-08 11:30:00,57.27,57.36,57.24,57.32,41308.0,55.1792,55.2659,55.1503,55.2274,41308.0
2023-06-08 11:40:00,57.34,57.34,57.18,57.2,22266.0,55.2467,55.2467,55.0925,55.1118,22266.0
2023-06-08 11:50:00,57.17,57.17,57.08,57.11,28329.0,55.0829,55.0829,54.9961,55.025,28329.0
2023-06-08 12:00:00,57.11,57.14,57.01,57.03,38811.0,55.025,55.054,54.9287,54.948,38811.0
2023-06-08 12:10:00,57.03,57.37,57.01,57.36,55211.0,54.948,55.2756,54.9287,55.2659,55211.0
2023-06-08 12:20:00,57.38,57.54,57.38,57.53,17241.0,55.2852,55.4394,55.2852,55.4297,17241.0
2023-06-08 12:30:00,57.53,57.65,57.51,57.62,22659.0,55.4297,55.5453,55.4104,55.5164,22659.0
2023-06-08 12:40:00,57.62,57.66,57.55,57.61,26068.0,55.5164,55.555,55.449,55.5068,26068.0
2023-06-08 12:50:00,57.59,57.72,57.55,57.72,26699.0,55.4875,55.6128,55.449,55.6128,26699.0
2023-06-08 13:00:00,57.72,57.79,57.61,57.68,43805.0,55.6128,55.6802,55.5068,55.5742,43805.0
2023-06-08 13:10:00,57.68,57.68,57.51,57.65,21446.0,55.5742,55.5742,55.4104,55.5453,21446.0
2023-06-08 13:20:00,57.65,57.67,57.55,57.58,13371.0,55.5453,55.5646,55.449,55.4779,13371.0
2023-06-08 13:30:00,57.57,57.66,57.53,57.61,11781.0,55.4683,55.555,55.4297,55.5068,11781.0
2023-06-08 13:40:00,57.59,57.59,57.46,57.54,18805.0,55.4875,55.4875,55.3623,55.4394,18805.0
2023-06-08 13:50:00,57.54,57.72,57.53,57.72,14224.0,55.4394,55.6128,55.4297,55.6128,14224.0
2023-06-08 14:00:00,57.72,57.78,57.71,57.74,15325.0,55.6128,55.6706,55.6031,55.632,15325.0
2023-06-08 14:10:00,57.73,57.86,57.73,57.77,26249.0,55.6224,55.7477,55.6224,55.661,26249.0
2023-06-08 14:20:00,57.76,57.87,57.76,57.87,10564.0,55.6513,55.7573,55.6513,55.7573,10564.0
2023-06-08 14:30:00,57.88,57.95,57.85,57.95,17788.0,55.7669,55.8344,55.738,55.8344,17788.0
2023-06-08 14:40:00,57.95,57.98,57.9,57.91,19649.0,55.8344,55.8633,55.7862,55.7958,19649.0
2023-06-08 14:50:00,57.92,58.0,57.91,58.0,27720.0,55.8055,55.8826,55.7958,55.8826,27720.0
2023-06-08 15:00:00,58.0,58.02,57.82,57.85,29412.0,55.8826,55.9018,55.7091,55.738,29412.0
2023-06-08 15:10:00,57.85,57.91,57.76,57.78,25328.0,55.738,55.7958,55.6513,55.6706,25328.0
2023-06-08 15:20:00,57.78,57.86,57.75,57.83,38155.0,55.6706,55.7477,55.6417,55.7188,38155.0
2023-06-08 15:30:00,57.8,57.8,57.71,57.79,60368.0,55.6899,55.6899,55.6031,55.6802,60368.0
2023-06-08 15:40:00,57.79,57.95,57.78,57.87,118107.0,55.6802,55.8344,55.6706,55.7573,118107.0
2023-06-08 15:50:00,57.88,57.98,57.81,57.81,366125.0,55.7669,55.8633,55.6995,55.6995,366125.0
2023-06-09 09:30:00,58.11,58.29,57.79,57.95,87075.0,55.9885,56.162,55.6802,55.8344,87075.0
2023-06-09 09:40:00,57.94,58.26,57.79,58.04,27063.0,55.8247,56.1331,55.6802,55.9211,27063.0
2023-06-09 09:50:00,58.12,58.35,58.07,58.26,34365.0,55.9982,56.2198,55.95,56.1331,34365.0
2023-06-09 10:00:00,58.26,58.4,58.01,58.04,54745.0,56.1331,56.268,55.8922,55.9211,54745.0
2023-06-09 10:10:00,58.05,58.17,58.0,58.17,25722.0,55.9307,56.0464,55.8826,56.0464,25722.0
2023-06-09 10:20:00,58.15,58.31,58.13,58.31,44513.0,56.0271,56.1812,56.0078,56.1812,44513.0
2023-06-09 10:30:00,58.31,58.43,58.3,58.39,54519.0,56.1812,56.2969,56.1716,56.2583,54519.0
2023-06-09 10:40:00,58.41,58.49,58.27,58.41,77711.0,56.2776,56.3547,56.1427,56.2776,77711.0
2023-06-09 10:50:00,58.4,58.52,58.32,58.5,56468.0,56.268,56.3836,56.1909,56.3643,56468.0
2023-06-09 11:00:00,58.5,58.53,58.41,58.47,18026.0,56.3643,56.3932,56.2776,56.3354,18026.0
2023-06-09 11:10:00,58.49,58.49,58.38,58.42,33795.0,56.3547,56.3547,56.2487,56.2872,33795.0
2023-06-09 11:20:00,58.4,58.43,58.27,58.35,51656.0,56.268,56.2969,56.1427,56.2198,51656.0
2023-06-09 11:30:00,58.33,58.34,58.22,58.26,19903.0,56.2005,56.2101,56.0945,56.1331,19903.0
2023-06-09 11:40:00,58.27,58.27,58.15,58.17,22432.0,56.1427,56.1427,56.0271,56.0464,22432.0
2023-06-09 11:50:00,58.16,58.17,57.92,57.96,52222.0,56.0367,56.0464,55.8055,55.844,52222.0
2023-06-09 12:00:00,57.96,57.98,57.88,57.96,12720.0,55.844,55.8633,55.7669,55.844,12720.0
2023-06-09 12:10:00,57.95,58.04,57.95,58.04,16496.0,55.8344,55.9211,55.8344,55.9211,16496.0
2023-06-09 12:20:00,58.04,58.04,57.92,57.99,17371.0,55.9211,55.9211,55.8055,55.8729,17371.0
2023-06-09 12:30:00,57.99,58.02,57.89,57.89,30418.0,55.8729,55.9018,55.7766,55.7766,30418.0
2023-06-09 12:40:00,57.88,58.0,57.84,57.94,38746.0,55.7669,55.8826,55.7284,55.8247,38746.0
2023-06-09 12:50:00,57.93,57.95,57.85,57.95,12397.0,55.8151,55.8344,55.738,55.8344,12397.0
2023-06-09 13:00:00,57.94,58.08,57.93,58.08,17783.0,55.8247,55.9596,55.8151,55.9596,17783.0
2023-06-09 13:10:00,58.11,58.12,58.05,58.08,19142.0,55.9885,55.9982,55.9307,55.9596,19142.0
2023-06-09 13:20:00,58.09,58.32,58.09,58.32,15472.0,55.9693,56.1909,55.9693,56.1909,15472.0
2023-06-09 13:30:00,58.32,58.43,58.3,58.36,26255.0,56.1909,56.2969,56.1716,56.2294,26255.0
2023-06-09 13:40:00,58.35,58.42,58.35,58.37,38300.0,56.2198,56.2872,56.2198,56.239,38300.0
2023-06-09 13:50:00,58.37,58.37,58.26,58.28,16451.0,56.239,56.239,56.1331,56.1523,16451.0
2023-06-09 14:00:00,58.3,58.36,58.25,58.34,12830.0,56.1716,56.2294,56.1234,56.2101,12830.0
2023-06-09 14:10:00,58.33,58.33,58.25,58.25,13885.0,56.2005,56.2005,56.1234,56.1234,13885.0
2023-06-09 14:20:00,58.25,58.32,58.23,58.27,7106.0,56.1234,56.1909,56.1042,56.1427,7106.0
2023-06-09 14:30:00,58.27,58.28,58.22,58.23,7547.0,56.1427,56.1523,56.0945,56.1042,7547.0
2023-06-09 14:40:00,58.23,58.33,58.23,58.29,11697.0,56.1042,56.2005,56.1042,56.162,11697.0
2023-06-09 14:50:00,58.29,58.29,58.19,58.27,11816.0,56.162,56.162,56.0656,56.1427,11816.0
2023-06-09 15:00:00,58.28,58.33,58.23,58.26,14690.0,56.1523,56.2005,56.1042,56.1331,14690.0
2023-06-09 15:10:00,58.26,58.27,58.2,58.24,14926.0,56.1331,56.1427,56.0753,56.1138,14926.0
2023-06-09 15:20:00,58.26,58.26,58.15,58.22,23311.0,56.1331,56.1331,56.0271,56.0945,23311.0
2023-06-09 15:30:00,58.22,58.31,58.21,58.31,23062.0,56.0945,56.1812,56.0849,56.1812,23062.0
2023-06-09 15:40:00,58.31,58.52,58.31,58.49,60048.0,56.1812,56.3836,56.1812,56.3547,60048.0
2023-06-09 15:50:00,58.5,58.57,58.4,58.48,253512.0,56.3643,56.4317,56.268,56.345,253512.0
2023-06-12 09:30:00,58.71,58.86,58.57,58.67,42142.0,56.5666,56.7112,56.4317,56.5281,42142.0
2023-06-12 09:40:00,58.7,58.8,58.59,58.77,16194.0,56.557,56.6534,56.451,56.6244,16194.0
2023-06-12 09:50:00,58.76,58.87,58.63,58.85,40751.0,56.6148,56.7208,56.4896,56.7015,40751.0
2023-06-12 10:00:00,58.84,58.84,58.48,58.51,37621.0,56.6919,56.6919,56.345,56.3739,37621.0
2023-06-12 10:10:00,58.5,58.65,58.43,58.53,49373.0,56.3643,56.5088,56.2969,56.3932,49373.0
2023-06-12 10:20:00,58.52,58.52,58.31,58.52,39538.0,56.3836,56.3836,56.1812,56.3836,39538.0
2023-06-12 10:30:00,58.52,58.61,58.49,58.61,26787.0,56.3836,56.4703,56.3547,56.4703,26787.0
2023-06-12 10:40:00,58.61,58.74,58.6,58.64,24784.0,56.4703,56.5955,56.4607,56.4992,24784.0
2023-06-12 10:50:00,58.64,58.65,58.5,58.52,37897.0,56.4992,56.5088,56.3643,56.3836,37897.0
2023-06-12 11:00:00,58.54,58.56,58.45,58.46,23916.0,56.4028,56.4221,56.3161,56.3258,23916.0
2023-06-12 11:10:00,58.46,58.49,58.36,58.4,32434.0,56.3258,56.3547,56.2294,56.268,32434.0
2023-06-12 11:20:00,58.39,58.4,58.21,58.35,44318.0,56.2583,56.268,56.0849,56.2198,44318.0
2023-06-12 11:30:00,58.34,58.56,58.31,58.53,29404.0,56.2101,56.4221,56.1812,56.3932,29404.0
2023-06-12 11:40:00,58.55,58.66,58.55,58.62,29697.0,56.4125,56.5185,56.4125,56.4799,29697.0
2023-06-12 11:50:00,58.63,58.79,58.63,58.77,19327.0,56.4896,56.6437,56.4896,56.6244,19327.0
2023-06-12 12:00:00,58.77,58.81,58.74,58.81,27920.0,56.6244,56.663,56.5955,56.663,27920.0
2023-06-12 12:10:00,58.83,58.94,58.79,58.94,30968.0,56.6823,56.7882,56.6437,56.7882,30968.0
2023-06-12 12:20:00,58.94,58.94,58.86,58.87,18566.0,56.7882,56.7882,56.7112,56.7208,18566.0
2023-06-12 12:30:00,58.87,58.97,58.84,58.96,39160.0,56.7208,56.8171,56.6919,56.8075,39160.0
2023-06-12 12:40:00,58.96,58.97,58.9,58.92,20530.0,56.8075,56.8171,56.7497,56.769,20530.0
2023-06-12 12:50:00,58.93,58.93,58.83,58.86,12889.0,56.7786,56.7786,56.6823,56.7112,12889.0
2023-06-12 13:00:00,58.87,58.91,58.77,58.82,20160.0,56.7208,56.7593,56.6244,56.6726,20160.0
2023-06-12 13:10:00,58.82,58.91,58.79,58.89,7959.0,56.6726,56.7593,56.6437,56.7401,7959.0
2023-06-12 13:20:00,58.89,58.89,58.81,58.82,10987.0,56.7401,56.7401,56.663,56.6726,10987.0
2023-06-12 13:30:00,58.83,58.85,58.74,58.79,12870.0,56.6823,56.7015,56.5955,56.6437,12870.0
2023-06-12 13:40:00,58.79,58.93,58.78,58.84,43442.0,56.6437,56.7786,56.6341,56.6919,43442.0
2023-06-12 13:50:00,58.83,58.84,58.78,58.79,15257.0,56.6823,56.6919,56.6341,56.6437,15257.0
2023-06-12 14:00:00,58.8,58.9,58.74,58.9,14066.0,56.6534,56.7497,56.5955,56.7497,14066.0
2023-06-12 14:10:00,58.9,58.9,58.83,58.85,18598.0,56.7497,56.7497,56.6823,56.7015,18598.0
2023-06-12 14:20:00,58.85,58.86,58.81,58.84,15385.0,56.7015,56.7112,56.663,56.6919,15385.0
2023-06-12 14:30:00,58.84,58.86,58.76,58.77,14656.0,56.6919,56.7112,56.6148,56.6244,14656.0
2023-06-12 14:40:00,58.76,58.78,58.7,58.74,19918.0,56.6148,56.6341,56.557,56.5955,19918.0
2023-06-12 14:50:00,58.75,58.84,58.72,58.79,24233.0,56.6052,56.6919,56.5763,56.6437,24233.0
2023-06-12 15:00:00,58.79,58.89,58.79,58.89,27960.0,56.6437,56.7401,56.6437,56.7401,27960.0
2023-06-12 15:10:00,58.89,59.01,58.87,59.0,35283.0,56.7401,56.8557,56.7208,56.846,35283.0
2023-06-12 15:20:00,59.0,59.06,58.98,59.03,35606.0,56.846,56.9039,56.8268,56.875,35606.0
2023-06-12 15:30:00,59.02,59.04,58.87,58.93,62085.0,56.8653,56.8846,56.7208,56.7786,62085.0
2023-06-12 15:40:00,58.94,58.96,58.87,58.96,81487.0,56.7882,56.8075,56.7208,56.8075,81487.0
2023-06-12 15:50:00,58.96,59.08,58.95,58.95,322384.0,56.8075,56.9231,56.7979,56.7979,322384.0
2023-06-13 09:30:00,59.69,60.09,59.55,60.09,111247.0,57.5109,57.8963,57.376,57.8963,111247.0
2023-06-13 09:40:00,60.09,60.48,60.03,60.03,128544.0,57.8963,58.272,57.8384,57.8384,128544.0
2023-06-13 09:50:00,60.0,60.21,59.91,59.99,43155.0,57.8095,58.0119,57.7228,57.7999,43155.0
2023-06-13 10:00:00,59.99,60.09,59.77,59.79,51175.0,57.7999,57.8963,57.5879,57.6072,51175.0
2023-06-13 10:10:00,59.79,59.79,59.58,59.69,36004.0,57.6072,57.6072,57.4049,57.5109,36004.0
2023-06-13 10:20:00,59.69,59.78,59.61,59.66,27486.0,57.5109,57.5976,57.4338,57.482,27486.0
2023-06-13 10:30:00,59.66,59.82,59.53,59.8,52053.0,57.482,57.6361,57.3567,57.6168,52053.0
2023-06-13 10:40:00,59.81,60.13,59.8,60.06,38464.0,57.6265,57.9348,57.6168,57.8674,38464.0
2023-06-13 10:50:00,60.04,60.13,59.91,59.92,40852.0,57.8481,57.9348,57.7228,57.7325,40852.0
2023-06-13 11:00:00,59.94,59.98,59.8,59.81,76895.0,57.7517,57.7903,57.6168,57.6265,76895.0
2023-06-13 11:10:00,59.82,59.93,59.79,59.83,28789.0,57.6361,57.7421,57.6072,57.6457,28789.0
2023-06-13 11:20:00,59.82,59.92,59.79,59.89,51891.0,57.6361,57.7325,57.6072,57.7036,51891.0
2023-06-13 11:30:00,59.88,59.93,59.82,59.84,35154.0,57.6939,57.7421,57.6361,57.6554,35154.0
2023-06-13 11:40:00,59.84,59.85,59.79,59.83,18377.0,57.6554,57.665,57.6072,57.6457,18377.0
2023-06-13 11:50:00,59.82,59.89,59.8,59.81,22304.0,57.6361,57.7036,57.6168,57.6265,22304.0
2023-06-13 12:00:00,59.8,59.81,59.62,59.68,26266.0,57.6168,57.6265,57.4434,57.5012,26266.0
2023-06-13 12:10:00,59.66,59.73,59.65,59.66,14470.0,57.482,57.5494,57.4723,57.482,14470.0
2023-06-13 12:20:00,59.66,59.7,59.61,59.64,14300.0,57.482,57.5205,57.4338,57.4627,14300.0
2023-06-13 12:30:00,59.63,59.7,59.58,59.68,15380.0,57.453,57.5205,57.4049,57.5012,15380.0
2023-06-13 12:40:00,59.66,59.71,59.59,59.62,16361.0,57.482,57.5301,57.4145,57.4434,16361.0
2023-06-13 12:50:00,59.61,59.64,59.59,59.63,11478.0,57.4338,57.4627,57.4145,57.453,11478.0
2023-06-13 13:00:00,59.63,59.7,59.58,59.58,18281.0,57.453,57.5205,57.4049,57.4049,18281.0
2023-06-13 13:10:00,59.58,59.6,59.55,59.57,15145.0,57.4049,57.4241,57.376,57.3952,15145.0
2023-06-13 13:20:00,59.6,59.61,59.53,59.58,16000.0,57.4241,57.4338,57.3567,57.4049,16000.0
2023-06-13 13:30:00,59.56,59.58,59.38,59.39,15514.0,57.3856,57.4049,57.2122,57.2218,15514.0
2023-06-13 13:40:00,59.39,59.41,59.35,59.38,17420.0,57.2218,57.2411,57.1833,57.2122,17420.0
2023-06-13 13:50:00,59.37,59.45,59.34,59.42,17406.0,57.2025,57.2796,57.1736,57.2507,17406.0
2023-06-13 14:00:00,59.41,59.44,59.29,59.33,15034.0,57.2411,57.27,57.1255,57.164,15034.0
2023-06-13 14:10:00,59.33,59.34,59.24,59.27,14489.0,57.164,57.1736,57.0773,57.1062,14489.0
2023-06-13 14:20:00,59.29,59.32,59.14,59.18,13630.0,57.1255,57.1544,56.9809,57.0195,13630.0
2023-06-13 14:30:00,59.17,59.2,59.13,59.19,14249.0,57.0098,57.0387,56.9713,57.0291,14249.0
2023-06-13 14:40:00,59.18,59.2,59.13,59.18,17527.0,57.0195,57.0387,56.9713,57.0195,17527.0
2023-06-13 14:50:00,59.19,59.35,59.19,59.32,19208.0,57.0291,57.1833,57.0291,57.1544,19208.0
2023-06-13 15:00:00,59.34,59.49,59.3,59.49,23342.0,57.1736,57.3182,57.1351,57.3182,23342.0
2023-06-13 15:10:00,59.49,59.55,59.45,59.55,31587.0,57.3182,57.376,57.2796,57.376,31587.0
2023-06-13 15:20:00,59.55,59.58,59.41,59.45,46321.0,57.376,57.4049,57.2411,57.2796,46321.0
2023-06-13 15:30:00,59.44,59.45,59.25,59.28,53569.0,57.27,57.2796,57.0869,57.1158,53569.0
2023-06-13 15:40:00,59.29,59.4,59.24,59.4,91344.0,57.1255,57.2314,57.0773,57.2314,91344.0
2023-06-13 15:50:00,59.4,59.47,59.37,59.38,291504.0,57.2314,57.2989,57.2025,57.2122,291504.0
2023-06-14 09:30:00,59.69,59.85,59.42,59.48,49928.0,57.5109,57.665,57.2507,57.3085,49928.0
2023-06-14 09:40:00,59.51,59.95,59.51,59.71,19038.0,57.3374,57.7614,57.3374,57.5301,19038.0
2023-06-14 09:50:00,59.69,59.8,59.59,59.73,16440.0,57.5109,57.6168,57.4145,57.5494,16440.0
2023-06-14 10:00:00,59.73,59.8,59.62,59.73,49621.0,57.5494,57.6168,57.4434,57.5494,49621.0
2023-06-14 10:10:00,59.74,59.84,59.61,59.68,32548.0,57.559,57.6554,57.4338,57.5012,32548.0
2023-06-14 10:20:00,59.71,59.83,59.66,59.79,56521.0,57.5301,57.6457,57.482,57.6072,56521.0
2023-06-14 10:30:00,59.79,59.95,59.75,59.95,48093.0,57.6072,57.7614,57.5687,57.7614,48093.0
2023-06-14 10:40:00,59.95,60.01,59.88,59.92,37665.0,57.7614,57.8192,57.6939,57.7325,37665.0
2023-06-14 10:50:00,59.93,60.02,59.88,59.91,39859.0,57.7421,57.8288,57.6939,57.7228,39859.0
2023-06-14 11:00:00,59.92,60.0,59.92,59.98,10809.0,57.7325,57.8095,57.7325,57.7903,10809.0
2023-06-14 11:10:00,59.97,60.19,59.97,60.17,103333.0,57.7806,57.9926,57.7806,57.9733,103333.0
2023-06-14 11:20:00,60.17,60.17,60.01,60.01,25304.0,57.9733,57.9733,57.8192,57.8192,25304.0
2023-06-14 11:30:00,60.02,60.02,59.91,59.93,16293.0,57.8288,57.8288,57.7228,57.7421,16293.0
2023-06-14 11:40:00,59.94,60.05,59.94,60.04,42329.0,57.7517,57.8577,57.7517,57.8481,42329.0
2023-06-14 11:50:00,60.04,60.08,59.97,60.08,22829.0,57.8481,57.8866,57.7806,57.8866,22829.0
2023-06-14 12:00:00,60.08,60.08,59.97,60.01,32506.0,57.8866,57.8866,57.7806,57.8192,32506.0
2023-06-14 12:10:00,60.01,60.23,60.0,60.22,23623.0,57.8192,58.0311,57.8095,58.0215,23623.0
2023-06-14 12:20:00,60.23,60.26,60.16,60.17,20235.0,58.0311,58.06,57.9637,57.9733,20235.0
2023-06-14 12:30:00,60.17,60.21,60.15,60.2,20575.0,57.9733,58.0119,57.9541,58.0022,20575.0
2023-06-14 12:40:00,60.19,60.29,60.18,60.22,26550.0,57.9926,58.089,57.983,58.0215,26550.0
2023-06-14 12:50:00,60.22,60.28,60.19,60.23,16904.0,58.0215,58.0793,57.9926,58.0311,16904.0
2023-06-14 13:00:00,60.23,60.23,60.04,60.05,34095.0,58.0311,58.0311,57.8481,57.8577,34095.0
2023-06-14 13:10:00,60.05,60.09,59.97,60.03,38755.0,57.8577,57.8963,57.7806,57.8384,38755.0
2023-06-14 13:20:00,60.02,60.02,59.88,59.93,21957.0,57.8288,57.8288,57.6939,57.7421,21957.0
2023-06-14 13:30:00,59.93,59.95,59.9,59.93,11548.0,57.7421,57.7614,57.7132,57.7421,11548.0
2023-06-14 13:40:00,59.94,59.96,59.83,59.9,23894.0,57.7517,57.771,57.6457,57.7132,23894.0
2023-06-14 13:50:00,59.88,59.97,59.85,59.88,25951.0,57.6939,57.7806,57.665,57.6939,25951.0
2023-06-14 14:00:00,59.86,59.86,59.39,59.57,70317.0,57.6747,57.6747,57.2218,57.3952,70317.0
2023-06-14 14:10:00,59.59,59.68,59.45,59.68,64112.0,57.4145,57.5012,57.2796,57.5012,64112.0
2023-06-14 14:20:00,59.66,59.7,59.49,59.65,87759.0,57.482,57.5205,57.3182,57.4723,87759.0
2023-06-14 14:30:00,59.65,59.82,59.6,59.73,98876.0,57.4723,57.6361,57.4241,57.5494,98876.0
2023-06-14 14:40:00,59.74,60.03,59.74,60.0,129240.0,57.559,57.8384,57.559,57.8095,129240.0
2023-06-14 14:50:00,60.01,60.11,59.93,59.93,67886.0,57.8192,57.9155,57.7421,57.7421,67886.0
2023-06-14 15:00:00,59.95,60.14,59.93,60.13,35024.0,57.7614,57.9444,57.7421,57.9348,35024.0
2023-06-14 15:10:00,60.14,60.14,59.85,59.98,42716.0,57.9444,57.9444,57.665,57.7903,42716.0
2023-06-14 15:20:00,59.95,60.1,59.92,59.93,50895.0,57.7614,57.9059,57.7325,57.7421,50895.0
2023-06-14 15:30:00,59.93,59.99,59.83,59.86,44290.0,57.7421,57.7999,57.6457,57.6747,44290.0
2023-06-14 15:40:00,59.86,59.86,59.68,59.73,54321.0,57.6747,57.6747,57.5012,57.5494,54321.0
2023-06-14 15:50:00,59.74,59.83,59.56,59.83,195539.0,57.559,57.6457,57.3856,57.6457,195539.0
2023-06-15 09:30:00,59.64,59.82,59.36,59.53,95616.0,57.4627,57.6361,57.1929,57.3567,95616.0
2023-06-15 09:40:00,59.53,59.73,59.19,59.33,54717.0,57.3567,57.5494,57.0291,57.164,54717.0
2023-06-15 09:50:00,59.35,59.37,58.61,58.75,68880.0,57.1833,57.2025,56.4703,56.6052,68880.0
2023-06-15 10:00:00,58.76,59.28,58.71,59.18,251705.0,56.6148,57.1158,56.5666,57.0195,251705.0
2023-06-15 10:10:00,59.16,59.16,58.6,58.63,165822.0,57.0002,57.0002,56.4607,56.4896,165822.0
2023-06-15 10:20:00,58.61,59.0,58.5,59.0,75363.0,56.4703,56.846,56.3643,56.846,75363.0
2023-06-15 10:30:00,59.0,59.05,58.74,58.82,43141.0,56.846,56.8942,56.5955,56.6726,43141.0
2023-06-15 10:40:00,58.82,58.92,58.76,58.82,71839.0,56.6726,56.769,56.6148,56.6726,71839.0
2023-06-15 10:50:00,58.81,58.81,58.46,58.63,76930.0,56.663,56.663,56.3258,56.4896,76930.0
2023-06-15 11:00:00,58.62,58.87,58.57,58.75,151583.0,56.4799,56.7208,56.4317,56.6052,151583.0
2023-06-15 11:10:00,58.74,59.16,58.7,59.16,100897.0,56.5955,57.0002,56.557,57.0002,100897.0
2023-06-15 11:20:00,59.13,59.13,58.81,58.88,117920.0,56.9713,56.9713,56.663,56.7304,117920.0
2023-06-15 11:30:00,58.9,58.9,58.74,58.79,30365.0,56.7497,56.7497,56.5955,56.6437,30365.0
2023-06-15 11:40:00,58.81,58.81,58.7,58.71,28271.0,56.663,56.663,56.557,56.5666,28271.0
2023-06-15 11:50:00,58.69,58.75,58.66,58.69,45711.0,56.5474,56.6052,56.5185,56.5474,45711.0
2023-06-15 12:00:00,58.68,58.72,58.63,58.68,21355.0,56.5377,56.5763,56.4896,56.5377,21355.0
2023-06-15 12:10:00,58.68,58.7,58.61,58.68,19500.0,56.5377,56.557,56.4703,56.5377,19500.0
2023-06-15 12:20:00,58.67,58.76,58.67,58.72,21524.0,56.5281,56.6148,56.5281,56.5763,21524.0
2023-06-15 12:30:00,58.71,58.71,58.59,58.7,29267.0,56.5666,56.5666,56.451,56.557,29267.0
2023-06-15 12:40:00,58.7,58.78,58.66,58.67,39008.0,56.557,56.6341,56.5185,56.5281,39008.0
2023-06-15 12:50:00,58.68,58.68,58.55,58.6,31742.0,56.5377,56.5377,56.4125,56.4607,31742.0
2023-06-15 13:00:00,58.6,58.78,58.59,58.74,31685.0,56.4607,56.6341,56.451,56.5955,31685.0
2023-06-15 13:10:00,58.75,58.87,58.73,58.76,49681.0,56.6052,56.7208,56.5859,56.6148,49681.0
2023-06-15 13:20:00,58.76,58.85,58.7,58.81,100641.0,56.6148,56.7015,56.557,56.663,100641.0
2023-06-15 13:30:00,58.81,59.1,58.79,58.98,86316.0,56.663,56.9424,56.6437,56.8268,86316.0
2023-06-15 13:40:00,58.98,59.15,58.97,59.07,97804.0,56.8268,56.9906,56.8171,56.9135,97804.0
2023-06-15 13:50:00,59.07,59.11,58.98,59.08,35656.0,56.9135,56.952,56.8268,56.9231,35656.0
2023-06-15 14:00:00,59.09,59.15,59.05,59.11,43496.0,56.9328,56.9906,56.8942,56.952,43496.0
2023-06-15 14:10:00,59.1,59.11,59.03,59.04,25370.0,56.9424,56.952,56.875,56.8846,25370.0
2023-06-15 14:20:00,59.02,59.12,58.99,59.07,37075.0,56.8653,56.9617,56.8364,56.9135,37075.0
2023-06-15 14:30:00,59.06,59.14,59.06,59.13,38717.0,56.9039,56.9809,56.9039,56.9713,38717.0
2023-06-15 14:40:00,59.15,59.22,59.09,59.11,51216.0,56.9906,57.058,56.9328,56.952,51216.0
2023-06-15 14:50:00,59.1,59.2,59.07,59.18,35986.0,56.9424,57.0387,56.9135,57.0195,35986.0
2023-06-15 15:00:00,59.18,59.21,58.97,59.05,58331.0,57.0195,57.0484,56.8171,56.8942,58331.0
2023-06-15 15:10:00,59.04,59.11,59.01,59.08,53126.0,56.8846,56.952,56.8557,56.9231,53126.0
2023-06-15 15:20:00,59.08,59.11,59.02,59.07,45250.0,56.9231,56.952,56.8653,56.9135,45250.0
2023-06-15 15:30:00,59.08,59.11,59.0,59.0,73942.0,56.9231,56.952,56.846,56.846,73942.0
2023-06-15 15:40:00,59.01,59.01,58.85,58.89,121856.0,56.8557,56.8557,56.7015,56.7401,121856.0
2023-06-15 15:50:00,58.9,58.92,58.64,58.66,439444.0,56.7497,56.769,56.4992,56.5185,439444.0
2023-06-16 09:30:00,58.87,58.91,58.25,58.43,456439.0,56.7208,56.7593,56.1234,56.2969,456439.0
2023-06-16 09:40:00,58.42,58.68,58.2,58.66,107566.0,56.2872,56.5377,56.0753,56.5185,107566.0
2023-06-16 09:50:00,58.69,59.05,58.67,58.84,102012.0,56.5474,56.8942,56.5281,56.6919,102012.0
2023-06-16 10:00:00,58.86,59.22,58.84,59.07,93830.0,56.7112,57.058,56.6919,56.9135,93830.0
2023-06-16 10:10:00,59.08,59.13,58.7,58.78,80537.0,56.9231,56.9713,56.557,56.6341,80537.0
2023-06-16 10:20:00,58.79,58.96,58.72,58.96,53007.0,56.6437,56.8075,56.5763,56.8075,53007.0
2023-06-16 10:30:00,58.94,59.12,58.91,59.06,26710.0,56.7882,56.9617,56.7593,56.9039,26710.0
2023-06-16 10:40:00,59.07,59.07,58.81,58.89,36399.0,56.9135,56.9135,56.663,56.7401,36399.0
2023-06-16 10:50:00,58.89,59.1,58.78,59.1,126873.0,56.7401,56.9424,56.6341,56.9424,126873.0
2023-06-16 11:00:00,59.1,59.1,58.94,59.03,80945.0,56.9424,56.9424,56.7882,56.875,80945.0
2023-06-16 11:10:00,59.05,59.11,58.95,59.01,76370.0,56.8942,56.952,56.7979,56.8557,76370.0
2023-06-16 11:20:00,59.02,59.07,58.8,58.86,35162.0,56.8653,56.9135,56.6534,56.7112,35162.0
2023-06-16 11:30:00,58.87,58.9,58.79,58.83,71387.0,56.7208,56.7497,56.6437,56.6823,71387.0
2023-06-16 11:40:00,58.84,58.92,58.7,58.76,289267.0,56.6919,56.769,56.557,56.6148,289267.0
2023-06-16 11:50:00,58.77,58.86,58.6,58.84,26022.0,56.6244,56.7112,56.4607,56.6919,26022.0
2023-06-16 12:00:00,58.81,58.98,58.81,58.93,30811.0,56.663,56.8268,56.663,56.7786,30811.0
2023-06-16 12:10:00,58.94,58.95,58.84,58.85,30318.0,56.7882,56.7979,56.6919,56.7015,30318.0
2023-06-16 12:20:00,58.85,58.89,58.83,58.85,25881.0,56.7015,56.7401,56.6823,56.7015,25881.0
2023-06-16 12:30:00,58.85,58.91,58.8,58.81,21791.0,56.7015,56.7593,56.6534,56.663,21791.0
2023-06-16 12:40:00,58.83,58.85,58.8,58.84,14475.0,56.6823,56.7015,56.6534,56.6919,14475.0
2023-06-16 12:50:00,58.85,58.93,58.84,58.86,11505.0,56.7015,56.7786,56.6919,56.7112,11505.0
2023-06-16 13:00:00,58.87,58.87,58.75,58.76,17627.0,56.7208,56.7208,56.6052,56.6148,17627.0
2023-06-16 13:10:00,58.75,58.91,58.74,58.9,41270.0,56.6052,56.7593,56.5955,56.7497,41270.0
2023-06-16 13:20:00,58.9,58.9,58.8,58.8,25857.0,56.7497,56.7497,56.6534,56.6534,25857.0
2023-06-16 13:30:00,58.81,58.83,58.74,58.79,17153.0,56.663,56.6823,56.5955,56.6437,17153.0
2023-06-16 13:40:00,58.79,58.79,58.71,58.72,17612.0,56.6437,56.6437,56.5666,56.5763,17612.0
2023-06-16 13:50:00,58.72,58.73,58.66,58.68,20226.0,56.5763,56.5859,56.5185,56.5377,20226.0
2023-06-16 14:00:00,58.69,58.77,58.66,58.77,43894.0,56.5474,56.6244,56.5185,56.6244,43894.0
2023-06-16 14:10:00,58.78,58.84,58.73,58.76,36821.0,56.6341,56.6919,56.5859,56.6148,36821.0
2023-06-16 14:20:00,58.75,58.75,58.6,58.63,24899.0,56.6052,56.6052,56.4607,56.4896,24899.0
2023-06-16 14:30:00,58.63,58.64,58.6,58.62,30247.0,56.4896,56.4992,56.4607,56.4799,30247.0
2023-06-16 14:40:00,58.62,58.65,58.58,58.62,18040.0,56.4799,56.5088,56.4414,56.4799,18040.0
2023-06-16 14:50:00,58.61,58.64,58.6,58.63,17320.0,56.4703,56.4992,56.4607,56.4896,17320.0
2023-06-16 15:00:00,58.64,58.64,58.53,58.53,22183.0,56.4992,56.4992,56.3932,56.3932,22183.0
2023-06-16 15:10:00,58.53,58.54,58.47,58.53,21592.0,56.3932,56.4028,56.3354,56.3932,21592.0
2023-06-16 15:20:00,58.53,58.64,58.5,58.54,45496.0,56.3932,56.4992,56.3643,56.4028,45496.0
2023-06-16 15:30:00,58.54,58.58,58.49,58.57,56516.0,56.4028,56.4414,56.3547,56.4317,56516.0
2023-06-16 15:40:00,58.57,58.69,58.54,58.65,118152.0,56.4317,56.5474,56.4028,56.5088,118152.0
2023-06-16 15:50:00,58.65,58.73,58.43,58.45,313036.0,56.5088,56.5859,56.2969,56.3161,313036.0
2023-06-20 09:30:00,58.41,59.6,58.41,58.8,263831.0,56.2776,57.4241,56.2776,56.6534,263831.0
2023-06-20 09:40:00,58.85,59.09,58.79,58.94,166471.0,56.7015,56.9328,56.6437,56.7882,166471.0
2023-06-20 09:50:00,58.96,59.12,58.66,58.7,97062.0,56.8075,56.9617,56.5185,56.557,97062.0
2023-06-20 10:00:00,58.68,58.85,58.51,58.59,75456.0,56.5377,56.7015,56.3739,56.451,75456.0
2023-06-20 10:10:00,58.61,58.67,58.14,58.14,86017.0,56.4703,56.5281,56.0174,56.0174,86017.0
2023-06-20 10:20:00,58.14,58.18,57.97,58.02,82860.0,56.0174,56.056,55.8537,55.9018,82860.0
2023-06-20 10:30:00,58.01,58.23,57.99,58.1,43214.0,55.8922,56.1042,55.8729,55.9789,43214.0
2023-06-20 10:40:00,58.12,58.24,58.02,58.07,53006.0,55.9982,56.1138,55.9018,55.95,53006.0
2023-06-20 10:50:00,58.07,58.08,57.94,58.04,52461.0,55.95,55.9596,55.8247,55.9211,52461.0
2023-06-20 11:00:00,58.06,58.25,58.05,58.18,58247.0,55.9404,56.1234,55.9307,56.056,58247.0
2023-06-20 11:10:00,58.19,58.19,58.05,58.12,54859.0,56.0656,56.0656,55.9307,55.9982,54859.0
2023-06-20 11:20:00,58.14,58.23,58.05,58.22,56877.0,56.0174,56.1042,55.9307,56.0945,56877.0
2023-06-20 11:30:00,58.24,58.54,58.24,58.5,48547.0,56.1138,56.4028,56.1138,56.3643,48547.0
2023-06-20 11:40:00,58.49,58.7,58.38,58.67,48301.0,56.3547,56.557,56.2487,56.5281,48301.0
2023-06-20 11:50:00,58.69,58.82,58.65,58.76,50382.0,56.5474,56.6726,56.5088,56.6148,50382.0
2023-06-20 12:00:00,58.75,58.83,58.69,58.83,52200.0,56.6052,56.6823,56.5474,56.6823,52200.0
2023-06-20 12:10:00,58.83,58.94,58.77,58.8,88979.0,56.6823,56.7882,56.6244,56.6534,88979.0
2023-06-20 12:20:00,58.79,58.91,58.69,58.84,148946.0,56.6437,56.7593,56.5474,56.6919,148946.0
2023-06-20 12:30:00,58.85,58.97,58.8,58.9,98289.0,56.7015,56.8171,56.6534,56.7497,98289.0
2023-06-20 12:40:00,58.9,58.92,58.79,58.88,124758.0,56.7497,56.769,56.6437,56.7304,124758.0
2023-06-20 12:50:00,58.88,58.88,58.7,58.77,39278.0,56.7304,56.7304,56.557,56.6244,39278.0
2023-06-20 13:00:00,58.78,58.8,58.67,58.69,78658.0,56.6341,56.6534,56.5281,56.5474,78658.0
2023-06-20 13:10:00,58.7,58.78,58.66,58.67,31569.0,56.557,56.6341,56.5185,56.5281,31569.0
2023-06-20 13:20:00,58.68,58.69,58.6,58.62,48751.0,56.5377,56.5474,56.4607,56.4799,48751.0
2023-06-20 13:30:00,58.62,58.7,58.6,58.69,37853.0,56.4799,56.557,56.4607,56.5474,37853.0
2023-06-20 13:40:00,58.69,58.8,58.69,58.76,23992.0,56.5474,56.6534,56.5474,56.6148,23992.0
2023-06-20 13:50:00,58.76,58.8,58.73,58.76,18412.0,56.6148,56.6534,56.5859,56.6148,18412.0
2023-06-20 14:00:00,58.76,58.81,58.75,58.79,23898.0,56.6148,56.663,56.6052,56.6437,23898.0
2023-06-20 14:10:00,58.77,58.82,58.71,58.75,27994.0,56.6244,56.6726,56.5666,56.6052,27994.0
2023-06-20 14:20:00,58.76,58.79,58.68,58.73,19891.0,56.6148,56.6437,56.5377,56.5859,19891.0
2023-06-20 14:30:00,58.73,58.75,58.53,58.53,30759.0,56.5859,56.6052,56.3932,56.3932,30759.0
2023-06-20 14:40:00,58.53,58.63,58.52,58.6,47090.0,56.3932,56.4896,56.3836,56.4607,47090.0
2023-06-20 14:50:00,58.61,58.66,58.59,58.63,63156.0,56.4703,56.5185,56.451,56.4896,63156.0
2023-06-20 15:00:00,58.63,58.64,58.57,58.62,47348.0,56.4896,56.4992,56.4317,56.4799,47348.0
2023-06-20 15:10:00,58.62,58.65,58.57,58.62,53118.0,56.4799,56.5088,56.4317,56.4799,53118.0
2023-06-20 15:20:00,58.62,58.7,58.62,58.7,109028.0,56.4799,56.557,56.4799,56.557,109028.0
2023-06-20 15:30:00,58.69,58.7,58.54,58.57,77733.0,56.5474,56.557,56.4028,56.4317,77733.0
2023-06-20 15:40:00,58.57,58.58,58.52,58.57,101431.0,56.4317,56.4414,56.3836,56.4317,101431.0
2023-06-20 15:50:00,58.57,58.8,58.57,58.69,314817.0,56.4317,56.6534,56.4317,56.5474,314817.0
2023-06-21 09:30:00,58.73,58.99,58.39,58.99,76769.0,56.5859,56.8364,56.2583,56.8364,76769.0
2023-06-21 09:40:00,58.99,59.01,58.67,58.69,59098.0,56.8364,56.8557,56.5281,56.5474,59098.0
2023-06-21 09:50:00,58.7,58.78,58.5,58.54,29851.0,56.557,56.6341,56.3643,56.4028,29851.0
2023-06-21 10:00:00,58.54,58.56,58.34,58.51,26489.0,56.4028,56.4221,56.2101,56.3739,26489.0
2023-06-21 10:10:00,58.52,58.6,58.33,58.36,28971.0,56.3836,56.4607,56.2005,56.2294,28971.0
2023-06-21 10:20:00,58.36,58.44,58.26,58.39,36765.0,56.2294,56.3065,56.1331,56.2583,36765.0
2023-06-21 10:30:00,58.38,58.46,58.33,58.44,38052.0,56.2487,56.3258,56.2005,56.3065,38052.0
2023-06-21 10:40:00,58.41,58.43,58.12,58.13,47943.0,56.2776,56.2969,55.9982,56.0078,47943.0
2023-06-21 10:50:00,58.11,58.13,57.98,58.07,56141.0,55.9885,56.0078,55.8633,55.95,56141.0
2023-06-21 11:00:00,58.08,58.14,57.85,57.92,32894.0,55.9596,56.0174,55.738,55.8055,32894.0
2023-06-21 11:10:00,57.9,58.1,57.85,58.06,49501.0,55.7862,55.9789,55.738,55.9404,49501.0
2023-06-21 11:20:00,58.06,58.21,58.06,58.14,68231.0,55.9404,56.0849,55.9404,56.0174,68231.0
2023-06-21 11:30:00,58.16,58.26,58.09,58.26,70778.0,56.0367,56.1331,55.9693,56.1331,70778.0
2023-06-21 11:40:00,58.22,58.27,58.18,58.24,29091.0,56.0945,56.1427,56.056,56.1138,29091.0
2023-06-21 11:50:00,58.23,58.27,58.11,58.12,22844.0,56.1042,56.1427,55.9885,55.9982,22844.0
2023-06-21 12:00:00,58.11,58.31,58.11,58.27,67983.0,55.9885,56.1812,55.9885,56.1427,67983.0
2023-06-21 12:10:00,58.29,58.34,58.2,58.25,23717.0,56.162,56.2101,56.0753,56.1234,23717.0
2023-06-21 12:20:00,58.24,58.3,58.2,58.27,19328.0,56.1138,56.1716,56.0753,56.1427,19328.0
2023-06-21 12:30:00,58.27,58.31,58.22,58.3,28091.0,56.1427,56.1812,56.0945,56.1716,28091.0
2023-06-21 12:40:00,58.32,58.32,58.22,58.27,25870.0,56.1909,56.1909,56.0945,56.1427,25870.0
2023-06-21 12:50:00,58.28,58.32,58.23,58.25,24161.0,56.1523,56.1909,56.1042,56.1234,24161.0
2023-06-21 13:00:00,58.25,58.26,58.17,58.26,35082.0,56.1234,56.1331,56.0464,56.1331,35082.0
2023-06-21 13:10:00,58.26,58.29,58.02,58.08,83792.0,56.1331,56.162,55.9018,55.9596,83792.0
2023-06-21 13:20:00,58.08,58.12,58.01,58.05,15743.0,55.9596,55.9982,55.8922,55.9307,15743.0
2023-06-21 13:30:00,58.04,58.27,58.03,58.26,23234.0,55.9211,56.1427,55.9115,56.1331,23234.0
2023-06-21 13:40:00,58.25,58.29,58.19,58.29,12109.0,56.1234,56.162,56.0656,56.162,12109.0
2023-06-21 13:50:00,58.29,58.42,58.26,58.42,40536.0,56.162,56.2872,56.1331,56.2872,40536.0
2023-06-21 14:00:00,58.45,58.45,58.36,58.44,18010.0,56.3161,56.3161,56.2294,56.3065,18010.0
2023-06-21 14:10:00,58.43,58.53,58.42,58.51,22558.0,56.2969,56.3932,56.2872,56.3739,22558.0
2023-06-21 14:20:00,58.53,58.54,58.28,58.3,97033.0,56.3932,56.4028,56.1523,56.1716,97033.0
2023-06-21 14:30:00,58.3,58.52,58.3,58.47,57554.0,56.1716,56.3836,56.1716,56.3354,57554.0
2023-06-21 14:40:00,58.49,58.51,58.43,58.49,30552.0,56.3547,56.3739,56.2969,56.3547,30552.0
2023-06-21 14:50:00,58.5,58.51,58.29,58.33,77335.0,56.3643,56.3739,56.162,56.2005,77335.0
2023-06-21 15:00:00,58.32,58.44,58.28,58.41,35515.0,56.1909,56.3065,56.1523,56.2776,35515.0
2023-06-21 15:10:00,58.42,58.46,58.35,58.44,37633.0,56.2872,56.3258,56.2198,56.3065,37633.0
2023-06-21 15:20:00,58.44,58.47,58.33,58.38,34300.0,56.3065,56.3354,56.2005,56.2487,34300.0
2023-06-21 15:30:00,58.38,58.41,58.22,58.28,57542.0,56.2487,56.2776,56.0945,56.1523,57542.0
2023-06-21 15:40:00,58.28,58.41,58.27,58.37,60549.0,56.1523,56.2776,56.1427,56.239,60549.0
2023-06-21 15:50:00,58.37,58.41,58.3,58.32,195285.0,56.239,56.2776,56.1716,56.1909,195285.0
2023-06-22 09:30:00,58.22,58.54,57.97,58.08,63253.0,56.0945,56.4028,55.8537,55.9596,63253.0
2023-06-22 09:40:00,58.08,58.41,58.06,58.25,24369.0,55.9596,56.2776,55.9404,56.1234,24369.0
2023-06-22 09:50:00,58.29,58.49,58.28,58.4,52621.0,56.162,56.3547,56.1523,56.268,52621.0
2023-06-22 10:00:00,58.41,58.5,58.36,58.42,39331.0,56.2776,56.3643,56.2294,56.2872,39331.0
2023-06-22 10:10:00,58.42,58.57,58.42,58.43,32748.0,56.2872,56.4317,56.2872,56.2969,32748.0
2023-06-22 10:20:00,58.44,58.45,58.33,58.43,35001.0,56.3065,56.3161,56.2005,56.2969,35001.0
2023-06-22 10:30:00,58.43,58.46,58.32,58.33,33836.0,56.2969,56.3258,56.1909,56.2005,33836.0
2023-06-22 10:40:00,58.34,58.36,58.13,58.26,24736.0,56.2101,56.2294,56.0078,56.1331,24736.0
2023-06-22 10:50:00,58.31,58.33,58.11,58.13,31039.0,56.1812,56.2005,55.9885,56.0078,31039.0
2023-06-22 11:00:00,58.14,58.19,58.07,58.13,43215.0,56.0174,56.0656,55.95,56.0078,43215.0
2023-06-22 11:10:00,58.14,58.19,58.09,58.16,14140.0,56.0174,56.0656,55.9693,56.0367,14140.0
2023-06-22 11:20:00,58.16,58.17,58.0,58.05,26566.0,56.0367,56.0464,55.8826,55.9307,26566.0
2023-06-22 11:30:00,58.05,58.27,58.03,58.23,18741.0,55.9307,56.1427,55.9115,56.1042,18741.0
2023-06-22 11:40:00,58.24,58.28,58.2,58.23,16502.0,56.1138,56.1523,56.0753,56.1042,16502.0
2023-06-22 11:50:00,58.23,58.27,58.15,58.19,15057.0,56.1042,56.1427,56.0271,56.0656,15057.0
2023-06-22 12:00:00,58.19,58.21,57.96,58.0,35835.0,56.0656,56.0849,55.844,55.8826,35835.0
2023-06-22 12:10:00,57.98,58.15,57.97,58.14,22791.0,55.8633,56.0271,55.8537,56.0174,22791.0
2023-06-22 12:20:00,58.12,58.2,58.12,58.2,13684.0,55.9982,56.0753,55.9982,56.0753,13684.0
2023-06-22 12:30:00,58.21,58.28,58.15,58.17,15417.0,56.0849,56.1523,56.0271,56.0464,15417.0
2023-06-22 12:40:00,58.17,58.3,58.17,58.24,18594.0,56.0464,56.1716,56.0464,56.1138,18594.0
2023-06-22 12:50:00,58.25,58.3,58.22,58.28,18690.0,56.1234,56.1716,56.0945,56.1523,18690.0
2023-06-22 13:00:00,58.27,58.28,58.13,58.18,14355.0,56.1427,56.1523,56.0078,56.056,14355.0
2023-06-22 13:10:00,58.18,58.25,58.17,58.25,10453.0,56.056,56.1234,56.0464,56.1234,10453.0
2023-06-22 13:20:00,58.25,58.25,58.19,58.2,19299.0,56.1234,56.1234,56.0656,56.0753,19299.0
2023-06-22 13:30:00,58.19,58.23,58.15,58.17,33643.0,56.0656,56.1042,56.0271,56.0464,33643.0
2023-06-22 13:40:00,58.17,58.21,58.15,58.15,48823.0,56.0464,56.0849,56.0271,56.0271,48823.0
2023-06-22 13:50:00,58.16,58.18,58.12,58.13,16361.0,56.0367,56.056,55.9982,56.0078,16361.0
2023-06-22 14:00:00,58.13,58.14,58.08,58.08,27144.0,56.0078,56.0174,55.9596,55.9596,27144.0
2023-06-22 14:10:00,58.08,58.13,58.07,58.08,23259.0,55.9596,56.0078,55.95,55.9596,23259.0
2023-06-22 14:20:00,58.08,58.13,58.02,58.13,43403.0,55.9596,56.0078,55.9018,56.0078,43403.0
2023-06-22 14:30:00,58.12,58.16,58.07,58.08,28646.0,55.9982,56.0367,55.95,55.9596,28646.0
2023-06-22 14:40:00,58.08,58.14,58.05,58.09,26177.0,55.9596,56.0174,55.9307,55.9693,26177.0
2023-06-22 14:50:00,58.09,58.16,58.09,58.13,22523.0,55.9693,56.0367,55.9693,56.0078,22523.0
2023-06-22 15:00:00,58.13,58.15,58.06,58.09,31323.0,56.0078,56.0271,55.9404,55.9693,31323.0
2023-06-22 15:10:00,58.08,58.08,57.94,58.0,57785.0,55.9596,55.9596,55.8247,55.8826,57785.0
2023-06-22 15:20:00,58.0,58.01,57.88,57.9,43336.0,55.8826,55.8922,55.7669,55.7862,43336.0
2023-06-22 15:30:00,57.91,57.99,57.81,57.99,59461.0,55.7958,55.8729,55.6995,55.8729,59461.0
2023-06-22 15:40:00,57.99,58.06,57.98,58.02,139762.0,55.8729,55.9404,55.8633,55.9018,139762.0
2023-06-22 15:50:00,58.02,58.21,58.01,58.13,230399.0,55.9018,56.0849,55.8922,56.0078,230399.0
2023-06-23 09:30:00,57.26,57.26,56.25,56.47,148070.0,55.1696,55.1696,54.1964,54.4084,148070.0
2023-06-23 09:40:00,56.46,56.53,56.26,56.46,50089.0,54.3988,54.4662,54.2061,54.3988,50089.0
2023-06-23 09:50:00,56.46,56.9,56.45,56.88,53071.0,54.3988,54.8227,54.3891,54.8034,53071.0
2023-06-23 10:00:00,56.9,57.13,56.8,57.02,59701.0,54.8227,55.0443,54.7264,54.9383,59701.0
2023-06-23 10:10:00,57.0,57.15,56.93,57.11,42550.0,54.9191,55.0636,54.8516,55.025,42550.0
2023-06-23 10:20:00,57.13,57.18,56.95,57.0,41930.0,55.0443,55.0925,54.8709,54.9191,41930.0
2023-06-23 10:30:00,57.02,57.19,56.99,57.14,42165.0,54.9383,55.1021,54.9094,55.054,42165.0
2023-06-23 10:40:00,57.16,57.17,56.86,56.88,38635.0,55.0732,55.0829,54.7842,54.8034,38635.0
2023-06-23 10:50:00,56.89,56.98,56.82,56.92,47976.0,54.8131,54.8998,54.7456,54.842,47976.0
2023-06-23 11:00:00,56.92,56.99,56.58,56.58,53994.0,54.842,54.9094,54.5144,54.5144,53994.0
2023-06-23 11:10:00,56.58,56.67,56.47,56.53,57523.0,54.5144,54.6011,54.4084,54.4662,57523.0
2023-06-23 11:20:00,56.54,56.56,56.42,56.48,62756.0,54.4759,54.4951,54.3602,54.418,62756.0
2023-06-23 11:30:00,56.48,57.01,56.44,56.95,63471.0,54.418,54.9287,54.3795,54.8709,63471.0
2023-06-23 11:40:00,56.94,57.04,56.92,57.01,21957.0,54.8613,54.9576,54.842,54.9287,21957.0
2023-06-23 11:50:00,57.01,57.16,57.0,57.04,60195.0,54.9287,55.0732,54.9191,54.9576,60195.0
2023-06-23 12:00:00,57.02,57.07,56.86,56.96,27367.0,54.9383,54.9865,54.7842,54.8805,27367.0
2023-06-23 12:10:00,56.96,57.16,56.96,57.14,26216.0,54.8805,55.0732,54.8805,55.054,26216.0
2023-06-23 12:20:00,57.16,57.22,57.12,57.22,22431.0,55.0732,55.131,55.0347,55.131,22431.0
2023-06-23 12:30:00,57.22,57.31,57.17,57.25,22671.0,55.131,55.2177,55.0829,55.1599,22671.0
2023-06-23 12:40:00,57.23,57.24,57.16,57.19,18060.0,55.1407,55.1503,55.0732,55.1021,18060.0
2023-06-23 12:50:00,57.19,57.25,57.15,57.2,20425.0,55.1021,55.1599,55.0636,55.1118,20425.0
2023-06-23 13:00:00,57.22,57.28,57.16,57.27,19295.0,55.131,55.1888,55.0732,55.1792,19295.0
2023-06-23 13:10:00,57.26,57.39,57.26,57.37,35825.0,55.1696,55.2948,55.1696,55.2756,35825.0
2023-06-23 13:20:00,57.37,57.37,57.22,57.3,23365.0,55.2756,55.2756,55.131,55.2081,23365.0
2023-06-23 13:30:00,57.31,57.36,57.26,57.34,31963.0,55.2177,55.2659,55.1696,55.2467,31963.0
2023-06-23 13:40:00,57.35,57.4,57.3,57.34,21574.0,55.2563,55.3045,55.2081,55.2467,21574.0
2023-06-23 13:50:00,57.33,57.33,57.13,57.3,28141.0,55.237,55.237,55.0443,55.2081,28141.0
2023-06-23 14:00:00,57.31,57.32,57.14,57.2,16328.0,55.2177,55.2274,55.054,55.1118,16328.0
2023-06-23 14:10:00,57.19,57.21,57.07,57.08,24006.0,55.1021,55.1214,54.9865,54.9961,24006.0
2023-06-23 14:20:00,57.08,57.17,57.08,57.16,17738.0,54.9961,55.0829,54.9961,55.0732,17738.0
2023-06-23 14:30:00,57.16,57.23,57.15,57.22,34094.0,55.0732,55.1407,55.0636,55.131,34094.0
2023-06-23 14:40:00,57.21,57.22,57.07,57.16,53453.0,55.1214,55.131,54.9865,55.0732,53453.0
2023-06-23 14:50:00,57.16,57.17,57.08,57.12,24684.0,55.0732,55.0829,54.9961,55.0347,24684.0
2023-06-23 15:00:00,57.11,57.13,56.94,57.06,48709.0,55.025,55.0443,54.8613,54.9769,48709.0
2023-06-23 15:10:00,57.07,57.22,57.03,57.2,39696.0,54.9865,55.131,54.948,55.1118,39696.0
2023-06-23 15:20:00,57.19,57.2,57.12,57.19,35899.0,55.1021,55.1118,55.0347,55.1021,35899.0
2023-06-23 15:30:00,57.2,57.32,57.17,57.28,121578.0,55.1118,55.2274,55.0829,55.1888,121578.0
2023-06-23 15:40:00,57.28,57.44,57.24,57.44,139845.0,55.1888,55.343,55.1503,55.343,139845.0
2023-06-23 15:50:00,57.46,57.5,57.22,57.28,477179.0,55.3623,55.4008,55.131,55.1888,477179.0
2023-06-26 09:30:00,57.28,58.09,57.18,57.95,168577.0,55.1888,55.9693,55.0925,55.8344,168577.0
2023-06-26 09:40:00,58.02,58.43,58.0,58.36,91845.0,55.9018,56.2969,55.8826,56.2294,91845.0
2023-06-26 09:50:00,58.37,58.7,58.35,58.5,101742.0,56.239,56.557,56.2198,56.3643,101742.0
2023-06-26 10:00:00,58.5,58.65,58.46,58.6,64669.0,56.3643,56.5088,56.3258,56.4607,64669.0
2023-06-26 10:10:00,58.58,58.58,58.34,58.35,46312.0,56.4414,56.4414,56.2101,56.2198,46312.0
2023-06-26 10:20:00,58.33,58.35,58.11,58.21,49340.0,56.2005,56.2198,55.9885,56.0849,49340.0
2023-06-26 10:30:00,58.21,58.22,58.04,58.04,34508.0,56.0849,56.0945,55.9211,55.9211,34508.0
2023-06-26 10:40:00,58.03,58.22,57.97,58.15,26999.0,55.9115,56.0945,55.8537,56.0271,26999.0
2023-06-26 10:50:00,58.14,58.18,58.06,58.11,23629.0,56.0174,56.056,55.9404,55.9885,23629.0
2023-06-26 11:00:00,58.12,58.12,57.95,57.95,74050.0,55.9982,55.9982,55.8344,55.8344,74050.0
2023-06-26 11:10:00,57.96,57.98,57.91,57.95,24472.0,55.844,55.8633,55.7958,55.8344,24472.0
2023-06-26 11:20:00,57.95,57.95,57.8,57.91,26939.0,55.8344,55.8344,55.6899,55.7958,26939.0
2023-06-26 11:30:00,57.91,58.1,57.91,58.07,53242.0,55.7958,55.9789,55.7958,55.95,53242.0
2023-06-26 11:40:00,58.07,58.08,57.96,58.05,70478.0,55.95,55.9596,55.844,55.9307,70478.0
2023-06-26 11:50:00,58.05,58.12,57.99,58.12,74661.0,55.9307,55.9982,55.8729,55.9982,74661.0
2023-06-26 12:00:00,58.12,58.25,58.11,58.14,65385.0,55.9982,56.1234,55.9885,56.0174,65385.0
2023-06-26 12:10:00,58.12,58.28,58.09,58.26,57292.0,55.9982,56.1523,55.9693,56.1331,57292.0
2023-06-26 12:20:00,58.27,58.32,58.17,58.3,99902.0,56.1427,56.1909,56.0464,56.1716,99902.0
2023-06-26 12:30:00,58.28,58.33,58.25,58.28,48914.0,56.1523,56.2005,56.1234,56.1523,48914.0
2023-06-26 12:40:00,58.27,58.41,58.27,58.36,65209.0,56.1427,56.2776,56.1427,56.2294,65209.0
2023-06-26 12:50:00,58.38,58.56,58.37,58.48,42017.0,56.2487,56.4221,56.239,56.345,42017.0
2023-06-26 13:00:00,58.48,58.5,58.4,58.49,51650.0,56.345,56.3643,56.268,56.3547,51650.0
2023-06-26 13:10:00,58.47,58.48,58.29,58.3,45529.0,56.3354,56.345,56.162,56.1716,45529.0
2023-06-26 13:20:00,58.29,58.43,58.22,58.41,40071.0,56.162,56.2969,56.0945,56.2776,40071.0
2023-06-26 13:30:00,58.42,58.52,58.42,58.44,70349.0,56.2872,56.3836,56.2872,56.3065,70349.0
2023-06-26 13:40:00,58.44,58.52,58.36,58.48,74496.0,56.3065,56.3836,56.2294,56.345,74496.0
2023-06-26 13:50:00,58.48,58.48,58.38,58.39,34697.0,56.345,56.345,56.2487,56.2583,34697.0
2023-06-26 14:00:00,58.39,58.48,58.36,58.39,29921.0,56.2583,56.345,56.2294,56.2583,29921.0
2023-06-26 14:10:00,58.38,58.42,58.34,58.35,20605.0,56.2487,56.2872,56.2101,56.2198,20605.0
2023-06-26 14:20:00,58.34,58.35,58.28,58.34,26048.0,56.2101,56.2198,56.1523,56.2101,26048.0
2023-06-26 14:30:00,58.34,58.47,58.33,58.46,34867.0,56.2101,56.3354,56.2005,56.3258,34867.0
2023-06-26 14:40:00,58.48,58.49,58.45,58.47,22497.0,56.345,56.3547,56.3161,56.3354,22497.0
2023-06-26 14:50:00,58.47,58.5,58.43,58.48,27037.0,56.3354,56.3643,56.2969,56.345,27037.0
2023-06-26 15:00:00,58.48,58.52,58.43,58.48,42424.0,56.345,56.3836,56.2969,56.345,42424.0
2023-06-26 15:10:00,58.48,58.49,58.44,58.47,34671.0,56.345,56.3547,56.3065,56.3354,34671.0
2023-06-26 15:20:00,58.46,58.46,58.35,58.4,44016.0,56.3258,56.3258,56.2198,56.268,44016.0
2023-06-26 15:30:00,58.4,58.44,58.35,58.41,81107.0,56.268,56.3065,56.2198,56.2776,81107.0
2023-06-26 15:40:00,58.41,58.41,58.24,58.28,158549.0,56.2776,56.2776,56.1138,56.1523,158549.0
2023-06-26 15:50:00,58.28,58.29,58.0,58.0,278554.0,56.1523,56.162,55.8826,55.8826,278554.0
2023-06-27 09:30:00,58.37,58.42,58.1,58.32,58973.0,56.239,56.2872,55.9789,56.1909,58973.0
2023-06-27 09:40:00,58.31,58.35,57.9,58.0,74016.0,56.1812,56.2198,55.7862,55.8826,74016.0
2023-06-27 09:50:00,57.98,58.2,57.97,58.17,43593.0,55.8633,56.0753,55.8537,56.0464,43593.0
2023-06-27 10:00:00,58.17,58.19,57.97,57.98,34833.0,56.0464,56.0656,55.8537,55.8633,34833.0
2023-06-27 10:10:00,57.98,58.05,57.87,58.02,37573.0,55.8633,55.9307,55.7573,55.9018,37573.0
2023-06-27 10:20:00,58.02,58.16,58.01,58.06,36076.0,55.9018,56.0367,55.8922,55.9404,36076.0
2023-06-27 10:30:00,58.06,58.14,58.03,58.06,30410.0,55.9404,56.0174,55.9115,55.9404,30410.0
2023-06-27 10:40:00,58.06,58.29,57.98,58.25,44404.0,55.9404,56.162,55.8633,56.1234,44404.0
2023-06-27 10:50:00,58.27,58.47,58.21,58.46,91783.0,56.1427,56.3354,56.0849,56.3258,91783.0
2023-06-27 11:00:00,58.48,58.48,58.34,58.37,35386.0,56.345,56.345,56.2101,56.239,35386.0
2023-06-27 11:10:00,58.37,58.47,58.34,58.41,40034.0,56.239,56.3354,56.2101,56.2776,40034.0
2023-06-27 11:20:00,58.42,58.45,58.32,58.4,35071.0,56.2872,56.3161,56.1909,56.268,35071.0
2023-06-27 11:30:00,58.39,58.59,58.38,58.55,71850.0,56.2583,56.451,56.2487,56.4125,71850.0
2023-06-27 11:40:00,58.55,58.59,58.51,58.52,24034.0,56.4125,56.451,56.3739,56.3836,24034.0
2023-06-27 11:50:00,58.54,58.61,58.52,58.53,31658.0,56.4028,56.4703,56.3836,56.3932,31658.0
2023-06-27 12:00:00,58.53,58.57,58.49,58.54,18489.0,56.3932,56.4317,56.3547,56.4028,18489.0
2023-06-27 12:10:00,58.54,58.56,58.43,58.44,20485.0,56.4028,56.4221,56.2969,56.3065,20485.0
2023-06-27 12:20:00,58.44,58.59,58.43,58.59,22449.0,56.3065,56.451,56.2969,56.451,22449.0
2023-06-27 12:30:00,58.59,58.69,58.59,58.68,27733.0,56.451,56.5474,56.451,56.5377,27733.0
2023-06-27 12:40:00,58.68,58.69,58.59,58.61,27205.0,56.5377,56.5474,56.451,56.4703,27205.0
2023-06-27 12:50:00,58.6,58.61,58.54,58.6,26487.0,56.4607,56.4703,56.4028,56.4607,26487.0
2023-06-27 13:00:00,58.6,58.61,58.53,58.57,25133.0,56.4607,56.4703,56.3932,56.4317,25133.0
2023-06-27 13:10:00,58.56,58.67,58.54,58.67,24697.0,56.4221,56.5281,56.4028,56.5281,24697.0
2023-06-27 13:20:00,58.67,58.71,58.62,58.62,32432.0,56.5281,56.5666,56.4799,56.4799,32432.0
2023-06-27 13:30:00,58.63,58.79,58.63,58.76,28425.0,56.4896,56.6437,56.4896,56.6148,28425.0
2023-06-27 13:40:00,58.76,58.83,58.73,58.8,38255.0,56.6148,56.6823,56.5859,56.6534,38255.0
2023-06-27 13:50:00,58.81,58.9,58.81,58.83,51007.0,56.663,56.7497,56.663,56.6823,51007.0
2023-06-27 14:00:00,58.82,58.84,58.77,58.79,29750.0,56.6726,56.6919,56.6244,56.6437,29750.0
2023-06-27 14:10:00,58.8,58.87,58.79,58.8,15268.0,56.6534,56.7208,56.6437,56.6534,15268.0
2023-06-27 14:20:00,58.8,58.82,58.75,58.76,24350.0,56.6534,56.6726,56.6052,56.6148,24350.0
2023-06-27 14:30:00,58.76,58.78,58.72,58.74,23484.0,56.6148,56.6341,56.5763,56.5955,23484.0
2023-06-27 14:40:00,58.73,58.74,58.66,58.67,25807.0,56.5859,56.5955,56.5185,56.5281,25807.0
2023-06-27 14:50:00,58.66,58.66,58.6,58.64,30406.0,56.5185,56.5185,56.4607,56.4992,30406.0
2023-06-27 15:00:00,58.64,58.69,58.64,58.68,32181.0,56.4992,56.5474,56.4992,56.5377,32181.0
2023-06-27 15:10:00,58.68,58.68,58.6,58.65,31838.0,56.5377,56.5377,56.4607,56.5088,31838.0
2023-06-27 15:20:00,58.66,58.74,58.64,58.73,47626.0,56.5185,56.5955,56.4992,56.5859,47626.0
2023-06-27 15:30:00,58.73,58.77,58.69,58.73,68380.0,56.5859,56.6244,56.5474,56.5859,68380.0
2023-06-27 15:40:00,58.73,58.83,58.72,58.75,118241.0,56.5859,56.6823,56.5763,56.6052,118241.0
2023-06-27 15:50:00,58.75,58.75,58.5,58.53,326702.0,56.6052,56.6052,56.3643,56.3932,326702.0
2023-06-28 09:30:00,58.46,58.46,57.86,57.98,111537.0,56.3258,56.3258,55.7477,55.8633,111537.0
2023-06-28 09:40:00,57.97,57.97,57.65,57.66,35257.0,55.8537,55.8537,55.5453,55.555,35257.0
2023-06-28 09:50:00,57.63,57.96,57.6,57.93,26796.0,55.5261,55.844,55.4972,55.8151,26796.0
2023-06-28 10:00:00,57.9,57.92,57.74,57.87,41124.0,55.7862,55.8055,55.632,55.7573,41124.0
2023-06-28 10:10:00,57.86,58.07,57.82,58.07,161541.0,55.7477,55.95,55.7091,55.95,161541.0
2023-06-28 10:20:00,58.07,58.08,57.94,57.95,19780.0,55.95,55.9596,55.8247,55.8344,19780.0
2023-06-28 10:30:00,57.95,57.99,57.88,57.93,19728.0,55.8344,55.8729,55.7669,55.8151,19728.0
2023-06-28 10:40:00,57.91,58.0,57.9,57.96,22720.0,55.7958,55.8826,55.7862,55.844,22720.0
2023-06-28 10:50:00,57.96,58.0,57.85,57.86,64422.0,55.844,55.8826,55.738,55.7477,64422.0
2023-06-28 11:00:00,57.86,57.98,57.86,57.93,121183.0,55.7477,55.8633,55.7477,55.8151,121183.0
2023-06-28 11:10:00,57.94,57.94,57.81,57.94,18036.0,55.8247,55.8247,55.6995,55.8247,18036.0
2023-06-28 11:20:00,57.94,57.97,57.87,57.89,30072.0,55.8247,55.8537,55.7573,55.7766,30072.0
2023-06-28 11:30:00,57.89,57.99,57.87,57.98,18226.0,55.7766,55.8729,55.7573,55.8633,18226.0
2023-06-28 11:40:00,57.98,58.06,57.98,58.01,13124.0,55.8633,55.9404,55.8633,55.8922,13124.0
2023-06-28 11:50:00,58.02,58.08,57.94,58.08,21711.0,55.9018,55.9596,55.8247,55.9596,21711.0
2023-06-28 12:00:00,58.08,58.11,58.02,58.09,26911.0,55.9596,55.9885,55.9018,55.9693,26911.0
2023-06-28 12:10:00,58.1,58.16,58.09,58.1,16373.0,55.9789,56.0367,55.9693,55.9789,16373.0
2023-06-28 12:20:00,58.1,58.1,57.97,58.0,15612.0,55.9789,55.9789,55.8537,55.8826,15612.0
2023-06-28 12:30:00,57.99,58.0,57.96,57.98,7949.0,55.8729,55.8826,55.844,55.8633,7949.0
2023-06-28 12:40:00,57.99,58.0,57.8,57.87,27535.0,55.8729,55.8826,55.6899,55.7573,27535.0
2023-06-28 12:50:00,57.88,57.88,57.74,57.83,17018.0,55.7669,55.7669,55.632,55.7188,17018.0
2023-06-28 13:00:00,57.83,57.83,57.75,57.76,22783.0,55.7188,55.7188,55.6417,55.6513,22783.0
2023-06-28 13:10:00,57.75,57.78,57.73,57.76,22447.0,55.6417,55.6706,55.6224,55.6513,22447.0
2023-06-28 13:20:00,57.75,57.82,57.73,57.79,21117.0,55.6417,55.7091,55.6224,55.6802,21117.0
2023-06-28 13:30:00,57.79,57.83,57.73,57.83,41396.0,55.6802,55.7188,55.6224,55.7188,41396.0
2023-06-28 13:40:00,57.83,57.89,57.8,57.84,24556.0,55.7188,55.7766,55.6899,55.7284,24556.0
2023-06-28 13:50:00,57.85,57.93,57.81,57.87,21047.0,55.738,55.8151,55.6995,55.7573,21047.0
2023-06-28 14:00:00,57.89,57.99,57.88,57.95,37887.0,55.7766,55.8729,55.7669,55.8344,37887.0
2023-06-28 14:10:00,57.96,58.04,57.95,58.04,25216.0,55.844,55.9211,55.8344,55.9211,25216.0
2023-06-28 14:20:00,58.04,58.1,58.01,58.06,36584.0,55.9211,55.9789,55.8922,55.9404,36584.0
2023-06-28 14:30:00,58.07,58.13,58.03,58.04,23932.0,55.95,56.0078,55.9115,55.9211,23932.0
2023-06-28 14:40:00,58.04,58.08,58.02,58.06,34222.0,55.9211,55.9596,55.9018,55.9404,34222.0
2023-06-28 14:50:00,58.05,58.08,57.99,58.08,12272.0,55.9307,55.9596,55.8729,55.9596,12272.0
2023-06-28 15:00:00,58.08,58.09,57.94,58.02,16990.0,55.9596,55.9693,55.8247,55.9018,16990.0
2023-06-28 15:10:00,58.01,58.05,57.95,57.96,27655.0,55.8922,55.9307,55.8344,55.844,27655.0
2023-06-28 15:20:00,57.96,57.97,57.87,57.87,36084.0,55.844,55.8537,55.7573,55.7573,36084.0
2023-06-28 15:30:00,57.88,57.89,57.79,57.84,49092.0,55.7669,55.7766,55.6802,55.7284,49092.0
2023-06-28 15:40:00,57.84,57.9,57.81,57.83,91106.0,55.7284,55.7862,55.6995,55.7188,91106.0
2023-06-28 15:50:00,57.83,57.87,57.68,57.74,219458.0,55.7188,55.7573,55.5742,55.632,219458.0
2023-06-29 09:30:00,57.82,57.93,57.67,57.9,154964.0,55.7091,55.8151,55.5646,55.7862,154964.0
2023-06-29 09:40:00,57.87,57.89,57.45,57.57,43341.0,55.7573,55.7766,55.3526,55.4683,43341.0
2023-06-29 09:50:00,57.55,57.62,57.36,57.58,24814.0,55.449,55.5164,55.2659,55.4779,24814.0
2023-06-29 10:00:00,57.58,57.75,57.54,57.67,42142.0,55.4779,55.6417,55.4394,55.5646,42142.0
2023-06-29 10:10:00,57.64,57.95,57.58,57.85,131330.0,55.5357,55.8344,55.4779,55.738,131330.0
2023-06-29 10:20:00,57.85,57.87,57.66,57.71,26262.0,55.738,55.7573,55.555,55.6031,26262.0
2023-06-29 10:30:00,57.72,57.81,57.67,57.78,21733.0,55.6128,55.6995,55.5646,55.6706,21733.0
2023-06-29 10:40:00,57.77,57.8,57.58,57.67,30719.0,55.661,55.6899,55.4779,55.5646,30719.0
2023-06-29 10:50:00,57.66,57.71,57.55,57.62,45075.0,55.555,55.6031,55.449,55.5164,45075.0
2023-06-29 11:00:00,57.62,57.83,57.62,57.78,34584.0,55.5164,55.7188,55.5164,55.6706,34584.0
2023-06-29 11:10:00,57.78,57.83,57.73,57.79,36054.0,55.6706,55.7188,55.6224,55.6802,36054.0
2023-06-29 11:20:00,57.8,57.83,57.7,57.8,24905.0,55.6899,55.7188,55.5935,55.6899,24905.0
2023-06-29 11:30:00,57.81,57.84,57.74,57.84,28042.0,55.6995,55.7284,55.632,55.7284,28042.0
2023-06-29 11:40:00,57.84,57.84,57.78,57.82,33442.0,55.7284,55.7284,55.6706,55.7091,33442.0
2023-06-29 11:50:00,57.83,57.93,57.78,57.84,63196.0,55.7188,55.8151,55.6706,55.7284,63196.0
2023-06-29 12:00:00,57.84,57.87,57.72,57.74,21396.0,55.7284,55.7573,55.6128,55.632,21396.0
2023-06-29 12:10:00,57.75,57.97,57.74,57.96,365240.0,55.6417,55.8537,55.632,55.844,365240.0
2023-06-29 12:20:00,57.96,57.97,57.88,57.89,63667.0,55.844,55.8537,55.7669,55.7766,63667.0
2023-06-29 12:30:00,57.89,57.92,57.76,57.77,63618.0,55.7766,55.8055,55.6513,55.661,63618.0
2023-06-29 12:40:00,57.76,57.87,57.75,57.83,50513.0,55.6513,55.7573,55.6417,55.7188,50513.0
2023-06-29 12:50:00,57.83,57.86,57.76,57.8,45168.0,55.7188,55.7477,55.6513,55.6899,45168.0
2023-06-29 13:00:00,57.79,57.82,57.75,57.79,42817.0,55.6802,55.7091,55.6417,55.6802,42817.0
2023-06-29 13:10:00,57.79,57.79,57.65,57.77,22491.0,55.6802,55.6802,55.5453,55.661,22491.0
2023-06-29 13:20:00,57.75,57.75,57.68,57.68,15903.0,55.6417,55.6417,55.5742,55.5742,15903.0
2023-06-29 13:30:00,57.67,57.77,57.65,57.73,29955.0,55.5646,55.661,55.5453,55.6224,29955.0
2023-06-29 13:40:00,57.74,57.75,57.63,57.64,20671.0,55.632,55.6417,55.5261,55.5357,20671.0
2023-06-29 13:50:00,57.64,57.7,57.53,57.53,30996.0,55.5357,55.5935,55.4297,55.4297,30996.0
2023-06-29 14:00:00,57.55,57.55,57.39,57.4,28514.0,55.449,55.449,55.2948,55.3045,28514.0
2023-06-29 14:10:00,57.39,57.44,57.37,57.41,20390.0,55.2948,55.343,55.2756,55.3141,20390.0
2023-06-29 14:20:00,57.43,57.5,57.41,57.44,24702.0,55.3334,55.4008,55.3141,55.343,24702.0
2023-06-29 14:30:00,57.44,57.44,57.3,57.3,25357.0,55.343,55.343,55.2081,55.2081,25357.0
2023-06-29 14:40:00,57.31,57.38,57.25,57.33,38455.0,55.2177,55.2852,55.1599,55.237,38455.0
2023-06-29 14:50:00,57.34,57.38,57.3,57.34,22602.0,55.2467,55.2852,55.2081,55.2467,22602.0
2023-06-29 15:00:00,57.34,57.37,57.31,57.34,41651.0,55.2467,55.2756,55.2177,55.2467,41651.0
2023-06-29 15:10:00,57.34,57.34,57.23,57.31,49605.0,55.2467,55.2467,55.1407,55.2177,49605.0
2023-06-29 15:20:00,57.31,57.37,57.26,57.35,42397.0,55.2177,55.2756,55.1696,55.2563,42397.0
2023-06-29 15:30:00,57.35,57.39,57.24,57.26,72449.0,55.2563,55.2948,55.1503,55.1696,72449.0
2023-06-29 15:40:00,57.27,57.27,57.21,57.25,153802.0,55.1792,55.1792,55.1214,55.1599,153802.0
2023-06-29 15:50:00,57.25,57.53,57.25,57.4,529806.0,55.1599,55.4297,55.1599,55.3045,529806.0
2023-06-30 09:30:00,57.73,57.73,57.39,57.52,45911.0,55.6224,55.6224,55.2948,55.4201,45911.0
2023-06-30 09:40:00,57.54,57.93,57.54,57.93,60307.0,55.4394,55.8151,55.4394,55.8151,60307.0
2023-06-30 09:50:00,57.93,58.12,57.87,57.91,200713.0,55.8151,55.9982,55.7573,55.7958,200713.0
2023-06-30 10:00:00,57.89,58.01,57.89,57.95,44043.0,55.7766,55.8922,55.7766,55.8344,44043.0
2023-06-30 10:10:00,57.95,58.04,57.88,57.92,38973.0,55.8344,55.9211,55.7669,55.8055,38973.0
2023-06-30 10:20:00,57.92,58.03,57.91,57.98,104952.0,55.8055,55.9115,55.7958,55.8633,104952.0
2023-06-30 10:30:00,57.98,58.03,57.9,57.97,89807.0,55.8633,55.9115,55.7862,55.8537,89807.0
2023-06-30 10:40:00,57.98,58.08,57.95,58.08,78767.0,55.8633,55.9596,55.8344,55.9596,78767.0
2023-06-30 10:50:00,58.09,58.27,58.08,58.24,120231.0,55.9693,56.1427,55.9596,56.1138,120231.0
2023-06-30 11:00:00,58.24,58.27,58.14,58.16,47303.0,56.1138,56.1427,56.0174,56.0367,47303.0
2023-06-30 11:10:00,58.16,58.24,58.09,58.16,74017.0,56.0367,56.1138,55.9693,56.0367,74017.0
2023-06-30 11:20:00,58.14,58.37,58.13,58.36,129895.0,56.0174,56.239,56.0078,56.2294,129895.0
2023-06-30 11:30:00,58.36,58.46,58.29,58.3,60897.0,56.2294,56.3258,56.162,56.1716,60897.0
2023-06-30 11:40:00,58.31,58.31,58.15,58.21,42523.0,56.1812,56.1812,56.0271,56.0849,42523.0
2023-06-30 11:50:00,58.21,58.22,58.14,58.15,55297.0,56.0849,56.0945,56.0174,56.0271,55297.0
2023-06-30 12:00:00,58.15,58.17,58.05,58.06,70164.0,56.0271,56.0464,55.9307,55.9404,70164.0
2023-06-30 12:10:00,58.05,58.13,58.03,58.13,76151.0,55.9307,56.0078,55.9115,56.0078,76151.0
2023-06-30 12:20:00,58.13,58.22,58.11,58.13,136354.0,56.0078,56.0945,55.9885,56.0078,136354.0
2023-06-30 12:30:00,58.14,58.36,58.13,58.33,110454.0,56.0174,56.2294,56.0078,56.2005,110454.0
2023-06-30 12:40:00,58.34,58.35,58.21,58.32,43075.0,56.2101,56.2198,56.0849,56.1909,43075.0
2023-06-30 12:50:00,58.33,58.4,58.27,58.39,75871.0,56.2005,56.268,56.1427,56.2583,75871.0
2023-06-30 13:00:00,58.39,58.4,58.28,58.3,80597.0,56.2583,56.268,56.1523,56.1716,80597.0
2023-06-30 13:10:00,58.31,58.31,58.22,58.25,43907.0,56.1812,56.1812,56.0945,56.1234,43907.0
2023-06-30 13:20:00,58.25,58.28,58.21,58.26,29233.0,56.1234,56.1523,56.0849,56.1331,29233.0
2023-06-30 13:30:00,58.26,58.31,58.25,58.27,61542.0,56.1331,56.1812,56.1234,56.1427,61542.0
2023-06-30 13:40:00,58.27,58.3,58.16,58.17,35951.0,56.1427,56.1716,56.0367,56.0464,35951.0
2023-06-30 13:50:00,58.17,58.18,58.13,58.15,59412.0,56.0464,56.056,56.0078,56.0271,59412.0
2023-06-30 14:00:00,58.14,58.23,58.13,58.17,83391.0,56.0174,56.1042,56.0078,56.0464,83391.0
2023-06-30 14:10:00,58.16,58.17,58.08,58.13,207493.0,56.0367,56.0464,55.9596,56.0078,207493.0
2023-06-30 14:20:00,58.14,58.19,58.09,58.14,149819.0,56.0174,56.0656,55.9693,56.0174,149819.0
2023-06-30 14:30:00,58.14,58.15,58.02,58.03,121008.0,56.0174,56.0271,55.9018,55.9115,121008.0
2023-06-30 14:40:00,58.03,58.06,57.94,57.99,79560.0,55.9115,55.9404,55.8247,55.8729,79560.0
2023-06-30 14:50:00,57.99,58.0,57.85,57.89,36644.0,55.8729,55.8826,55.738,55.7766,36644.0
2023-06-30 15:00:00,57.89,58.03,57.88,57.96,54722.0,55.7766,55.9115,55.7669,55.844,54722.0
2023-06-30 15:10:00,57.97,57.99,57.87,57.91,43634.0,55.8537,55.8729,55.7573,55.7958,43634.0
2023-06-30 15:20:00,57.91,57.98,57.85,57.97,45401.0,55.7958,55.8633,55.738,55.8537,45401.0
2023-06-30 15:30:00,57.99,58.05,57.97,58.02,159894.0,55.8729,55.9307,55.8537,55.9018,159894.0
2023-06-30 15:40:00,58.01,58.04,57.96,58.0,182128.0,55.8922,55.9211,55.844,55.8826,182128.0
2023-06-30 15:50:00,58.0,58.11,57.97,58.0,682070.0,55.8826,55.9885,55.8537,55.8826,682070.0
2023-07-03 09:30:00,58.39,58.62,58.3,58.62,262712.0,56.2583,56.4799,56.1716,56.4799,262712.0
2023-07-03 09:40:00,58.62,58.92,58.61,58.62,119676.0,56.4799,56.769,56.4703,56.4799,119676.0
2023-07-03 09:50:00,58.61,58.75,58.43,58.67,66278.0,56.4703,56.6052,56.2969,56.5281,66278.0
2023-07-03 10:00:00,58.71,58.9,58.68,58.8,76205.0,56.5666,56.7497,56.5377,56.6534,76205.0
2023-07-03 10:10:00,58.79,58.87,58.67,58.73,67234.0,56.6437,56.7208,56.5281,56.5859,67234.0
2023-07-03 10:20:00,58.74,58.83,58.73,58.75,69984.0,56.5955,56.6823,56.5859,56.6052,69984.0
2023-07-03 10:30:00,58.74,58.76,58.63,58.67,52520.0,56.5955,56.6148,56.4896,56.5281,52520.0
2023-07-03 10:40:00,58.67,58.73,58.59,58.7,103889.0,56.5281,56.5859,56.451,56.557,103889.0
2023-07-03 10:50:00,58.71,58.71,58.58,58.65,56682.0,56.5666,56.5666,56.4414,56.5088,56682.0
2023-07-03 11:00:00,58.67,58.72,58.64,58.66,65015.0,56.5281,56.5763,56.4992,56.5185,65015.0
2023-07-03 11:10:00,58.66,58.83,58.65,58.83,170366.0,56.5185,56.6823,56.5088,56.6823,170366.0
2023-07-03 11:20:00,58.83,58.89,58.79,58.87,128864.0,56.6823,56.7401,56.6437,56.7208,128864.0
2023-07-03 11:30:00,58.87,59.18,58.86,59.12,287030.0,56.7208,57.0195,56.7112,56.9617,287030.0
2023-07-03 11:40:00,59.12,59.2,59.04,59.15,101948.0,56.9617,57.0387,56.8846,56.9906,101948.0
2023-07-03 11:50:00,59.16,59.22,59.12,59.14,120644.0,57.0002,57.058,56.9617,56.9809,120644.0
2023-07-03 12:00:00,59.14,59.16,59.02,59.08,97234.0,56.9809,57.0002,56.8653,56.9231,97234.0
2023-07-03 12:10:00,59.08,59.1,58.99,59.02,117361.0,56.9231,56.9424,56.8364,56.8653,117361.0
2023-07-03 12:20:00,59.04,59.21,59.03,59.1,161889.0,56.8846,57.0484,56.875,56.9424,161889.0
2023-07-03 12:30:00,59.11,59.13,59.06,59.12,78247.0,56.952,56.9713,56.9039,56.9617,78247.0
2023-07-03 12:40:00,59.11,59.12,58.9,58.92,123061.0,56.952,56.9617,56.7497,56.769,123061.0
2023-07-03 12:50:00,58.91,58.92,58.57,58.64,232717.0,56.7593,56.769,56.4317,56.4992,232717.0
2023-07-05 09:30:00,58.09,58.09,56.63,56.99,281115.0,55.9693,55.9693,54.5626,54.9094,281115.0
2023-07-05 09:40:00,57.0,57.04,56.75,56.75,249513.0,54.9191,54.9576,54.6782,54.6782,249513.0
2023-07-05 09:50:00,56.77,56.87,56.26,56.32,188562.0,54.6975,54.7938,54.2061,54.2639,188562.0
2023-07-05 10:00:00,56.33,56.47,55.91,56.12,279706.0,54.2735,54.4084,53.8689,54.0712,279706.0
2023-07-05 10:10:00,56.11,56.21,55.97,56.1,160147.0,54.0616,54.1579,53.9267,54.0519,160147.0
2023-07-05 10:20:00,56.11,56.38,56.02,56.34,236462.0,54.0616,54.3217,53.9748,54.2832,236462.0
2023-07-05 10:30:00,56.34,56.48,56.24,56.32,163063.0,54.2832,54.418,54.1868,54.2639,163063.0
2023-07-05 10:40:00,56.32,56.35,56.14,56.32,118441.0,54.2639,54.2928,54.0905,54.2639,118441.0
2023-07-05 10:50:00,56.32,56.39,56.19,56.24,82242.0,54.2639,54.3313,54.1386,54.1868,82242.0
2023-07-05 11:00:00,56.23,56.29,56.1,56.19,119546.0,54.1772,54.235,54.0519,54.1386,119546.0
2023-07-05 11:10:00,56.18,56.45,56.18,56.4,102958.0,54.129,54.3891,54.129,54.341,102958.0
2023-07-05 11:20:00,56.41,56.41,56.23,56.27,59104.0,54.3506,54.3506,54.1772,54.2157,59104.0
2023-07-05 11:30:00,56.27,56.33,56.22,56.29,64808.0,54.2157,54.2735,54.1675,54.235,64808.0
2023-07-05 11:40:00,56.28,56.32,56.18,56.2,62135.0,54.2254,54.2639,54.129,54.1483,62135.0
2023-07-05 11:50:00,56.2,56.2,55.94,55.98,107680.0,54.1483,54.1483,53.8978,53.9363,107680.0
2023-07-05 12:00:00,55.97,56.1,55.97,56.05,97333.0,53.9267,54.0519,53.9267,54.0037,97333.0
2023-07-05 12:10:00,56.05,56.08,55.97,56.08,53150.0,54.0037,54.0327,53.9267,54.0327,53150.0
2023-07-05 12:20:00,56.07,56.07,55.93,55.99,65563.0,54.023,54.023,53.8881,53.9459,65563.0
2023-07-05 12:30:00,55.99,56.04,55.85,55.89,72944.0,53.9459,53.9941,53.811,53.8496,72944.0
2023-07-05 12:40:00,55.88,55.89,55.75,55.76,64285.0,53.84,53.8496,53.7147,53.7243,64285.0
2023-07-05 12:50:00,55.76,55.81,55.65,55.81,104181.0,53.7243,53.7725,53.6183,53.7725,104181.0
2023-07-05 13:00:00,55.81,55.84,55.66,55.67,65400.0,53.7725,53.8014,53.628,53.6376,65400.0
2023-07-05 13:10:00,55.67,55.68,55.57,55.63,75565.0,53.6376,53.6473,53.5413,53.5991,75565.0
2023-07-05 13:20:00,55.63,55.68,55.62,55.66,67180.0,53.5991,53.6473,53.5894,53.628,67180.0
2023-07-05 13:30:00,55.66,55.75,55.65,55.73,79970.0,53.628,53.7147,53.6183,53.6954,79970.0
2023-07-05 13:40:00,55.73,55.83,55.72,55.83,72759.0,53.6954,53.7918,53.6858,53.7918,72759.0
2023-07-05 13:50:00,55.83,56.05,55.83,55.96,165289.0,53.7918,54.0037,53.7918,53.917,165289.0
2023-07-05 14:00:00,55.95,55.97,55.77,55.82,165713.0,53.9074,53.9267,53.734,53.7821,165713.0
2023-07-05 14:10:00,55.82,55.84,55.57,55.58,103564.0,53.7821,53.8014,53.5413,53.5509,103564.0
2023-07-05 14:20:00,55.59,55.59,55.43,55.47,143601.0,53.5605,53.5605,53.4064,53.4449,143601.0
2023-07-05 14:30:00,55.48,55.55,55.46,55.54,113992.0,53.4546,53.522,53.4353,53.5124,113992.0
2023-07-05 14:40:00,55.55,55.61,55.51,55.56,86769.0,53.522,53.5798,53.4835,53.5316,86769.0
2023-07-05 14:50:00,55.56,55.56,55.42,55.46,109390.0,53.5316,53.5316,53.3967,53.4353,109390.0
2023-07-05 15:00:00,55.47,55.49,55.38,55.4,123888.0,53.4449,53.4642,53.3582,53.3775,123888.0
2023-07-05 15:10:00,55.39,55.53,55.38,55.52,128624.0,53.3678,53.5027,53.3582,53.4931,128624.0
2023-07-05 15:20:00,55.52,55.52,55.46,55.5,72746.0,53.4931,53.4931,53.4353,53.4738,72746.0
2023-07-05 15:30:00,55.51,55.55,55.17,55.2,219501.0,53.4835,53.522,53.1559,53.1848,219501.0
2023-07-05 15:40:00,55.19,55.56,55.18,55.45,321040.0,53.1751,53.5316,53.1655,53.4257,321040.0
2023-07-05 15:50:00,55.46,55.46,55.25,55.3,965159.0,53.4353,53.4353,53.233,53.2811,965159.0
2023-07-06 09:30:00,54.3,54.58,53.82,54.16,311837.0,52.3176,52.5874,51.8552,52.1827,311837.0
2023-07-06 09:40:00,54.15,54.22,53.64,53.65,210789.0,52.1731,52.2406,51.6817,51.6914,210789.0
2023-07-06 09:50:00,53.63,53.97,53.63,53.78,188642.0,51.6721,51.9997,51.6721,51.8166,188642.0
2023-07-06 10:00:00,53.79,53.96,53.67,53.72,79552.0,51.8263,51.99,51.7106,51.7588,79552.0
2023-07-06 10:10:00,53.72,54.13,53.71,53.85,60875.0,51.7588,52.1538,51.7492,51.8841,60875.0
2023-07-06 10:20:00,53.86,53.92,53.71,53.71,64873.0,51.8937,51.9515,51.7492,51.7492,64873.0
2023-07-06 10:30:00,53.71,53.73,53.56,53.69,50300.0,51.7492,51.7684,51.6047,51.7299,50300.0
2023-07-06 10:40:00,53.68,53.73,53.5,53.54,75413.0,51.7203,51.7684,51.5468,51.5854,75413.0
2023-07-06 10:50:00,53.54,53.86,53.46,53.82,135676.0,51.5854,51.8937,51.5083,51.8552,135676.0
2023-07-06 11:00:00,53.81,53.87,53.77,53.83,76416.0,51.8455,51.9033,51.807,51.8648,76416.0
2023-07-06 11:10:00,53.84,53.9,53.72,53.9,154785.0,51.8744,51.9322,51.7588,51.9322,154785.0
2023-07-06 11:20:00,53.9,54.16,53.87,54.13,66777.0,51.9322,52.1827,51.9033,52.1538,66777.0
2023-07-06 11:30:00,54.13,54.18,54.02,54.18,180133.0,52.1538,52.202,52.0479,52.202,180133.0
2023-07-06 11:40:00,54.2,54.42,54.18,54.4,84492.0,52.2213,52.4333,52.202,52.414,84492.0
2023-07-06 11:50:00,54.4,54.46,54.2,54.23,76605.0,52.414,52.4718,52.2213,52.2502,76605.0
2023-07-06 12:00:00,54.23,54.23,54.0,54.01,43177.0,52.2502,52.2502,52.0286,52.0382,43177.0
2023-07-06 12:10:00,54.02,54.11,53.93,54.09,26207.0,52.0479,52.1346,51.9611,52.1153,26207.0
2023-07-06 12:20:00,54.1,54.14,53.97,54.12,76244.0,52.1249,52.1635,51.9997,52.1442,76244.0
2023-07-06 12:30:00,54.13,54.17,54.02,54.04,34876.0,52.1538,52.1924,52.0479,52.0671,34876.0
2023-07-06 12:40:00,54.02,54.18,54.02,54.16,22427.0,52.0479,52.202,52.0479,52.1827,22427.0
2023-07-06 12:50:00,54.19,54.22,54.13,54.13,26866.0,52.2117,52.2406,52.1538,52.1538,26866.0
2023-07-06 13:00:00,54.12,54.16,54.06,54.09,18121.0,52.1442,52.1827,52.0864,52.1153,18121.0
2023-07-06 13:10:00,54.09,54.16,54.01,54.03,23454.0,52.1153,52.1827,52.0382,52.0575,23454.0
2023-07-06 13:20:00,54.04,54.11,54.02,54.06,28336.0,52.0671,52.1346,52.0479,52.0864,28336.0
2023-07-06 13:30:00,54.05,54.05,53.9,53.95,47805.0,52.0768,52.0768,51.9322,51.9804,47805.0
2023-07-06 13:40:00,53.95,53.96,53.77,53.84,100791.0,51.9804,51.99,51.807,51.8744,100791.0
2023-07-06 13:50:00,53.84,53.92,53.76,53.86,74248.0,51.8744,51.9515,51.7973,51.8937,74248.0
2023-07-06 14:00:00,53.86,54.25,53.83,54.23,692326.0,51.8937,52.2695,51.8648,52.2502,692326.0
2023-07-06 14:10:00,54.23,54.23,54.05,54.23,549259.0,52.2502,52.2502,52.0768,52.2502,549259.0
2023-07-06 14:20:00,54.22,54.24,54.12,54.16,104362.0,52.2406,52.2598,52.1442,52.1827,104362.0
2023-07-06 14:30:00,54.17,54.31,54.08,54.24,268226.0,52.1924,52.3273,52.1057,52.2598,268226.0
2023-07-06 14:40:00,54.23,54.4,54.22,54.36,56154.0,52.2502,52.414,52.2406,52.3754,56154.0
2023-07-06 14:50:00,54.35,54.5,54.34,54.42,48049.0,52.3658,52.5103,52.3562,52.4333,48049.0
2023-07-06 15:00:00,54.41,54.56,54.39,54.56,44486.0,52.4236,52.5681,52.4043,52.5681,44486.0
2023-07-06 15:10:00,54.57,54.68,54.5,54.68,40942.0,52.5778,52.6838,52.5103,52.6838,40942.0
2023-07-06 15:20:00,54.69,54.8,54.68,54.7,71479.0,52.6934,52.7994,52.6838,52.703,71479.0
2023-07-06 15:30:00,54.69,54.69,54.46,54.51,88202.0,52.6934,52.6934,52.4718,52.52,88202.0
2023-07-06 15:40:00,54.5,54.59,54.48,54.58,93762.0,52.5103,52.597,52.4911,52.5874,93762.0
2023-07-06 15:50:00,54.59,54.75,54.59,54.73,411772.0,52.597,52.7512,52.597,52.7319,411772.0
2023-07-07 09:30:00,54.9,55.26,54.86,55.26,73451.0,52.8957,53.2426,52.8572,53.2426,73451.0
2023-07-07 09:40:00,55.25,55.58,55.2,55.55,47527.0,53.233,53.5509,53.1848,53.522,47527.0
2023-07-07 09:50:00,55.56,55.56,55.16,55.53,83412.0,53.5316,53.5316,53.1462,53.5027,83412.0
2023-07-07 10:00:00,55.54,55.58,55.38,55.47,96269.0,53.5124,53.5509,53.3582,53.4449,96269.0
2023-07-07 10:10:00,55.48,55.64,55.39,55.46,42897.0,53.4546,53.6087,53.3678,53.4353,42897.0
2023-07-07 10:20:00,55.48,55.5,55.32,55.37,30165.0,53.4546,53.4738,53.3004,53.3486,30165.0
2023-07-07 10:30:00,55.36,55.54,55.29,55.54,32185.0,53.3389,53.5124,53.2715,53.5124,32185.0
2023-07-07 10:40:00,55.53,55.55,55.31,55.32,47041.0,53.5027,53.522,53.2908,53.3004,47041.0
2023-07-07 10:50:00,55.31,55.31,55.15,55.22,44834.0,53.2908,53.2908,53.1366,53.204,44834.0
2023-07-07 11:00:00,55.21,55.26,55.04,55.11,62086.0,53.1944,53.2426,53.0306,53.0981,62086.0
2023-07-07 11:10:00,55.1,55.1,54.97,55.03,38203.0,53.0884,53.0884,52.9632,53.021,38203.0
2023-07-07 11:20:00,55.02,55.06,54.97,54.97,51981.0,53.0113,53.0499,52.9632,52.9632,51981.0
2023-07-07 11:30:00,54.97,55.08,54.94,54.98,49715.0,52.9632,53.0692,52.9343,52.9728,49715.0
2023-07-07 11:40:00,55.0,55.06,54.92,55.03,36518.0,52.9921,53.0499,52.915,53.021,36518.0
2023-07-07 11:50:00,55.03,55.09,55.02,55.08,36562.0,53.021,53.0788,53.0113,53.0692,36562.0
2023-07-07 12:00:00,55.08,55.24,55.07,55.24,27241.0,53.0692,53.2233,53.0595,53.2233,27241.0
2023-07-07 12:10:00,55.26,55.32,55.25,55.29,30446.0,53.2426,53.3004,53.233,53.2715,30446.0
2023-07-07 12:20:00,55.3,55.33,55.23,55.26,22550.0,53.2811,53.31,53.2137,53.2426,22550.0
2023-07-07 12:30:00,55.27,55.42,55.26,55.41,24077.0,53.2522,53.3967,53.2426,53.3871,24077.0
2023-07-07 12:40:00,55.43,55.6,55.43,55.54,46494.0,53.4064,53.5702,53.4064,53.5124,46494.0
2023-07-07 12:50:00,55.54,55.6,55.48,55.58,61644.0,53.5124,53.5702,53.4546,53.5509,61644.0
2023-07-07 13:00:00,55.58,55.63,55.54,55.54,38451.0,53.5509,53.5991,53.5124,53.5124,38451.0
2023-07-07 13:10:00,55.53,55.62,55.48,55.62,20518.0,53.5027,53.5894,53.4546,53.5894,20518.0
2023-07-07 13:20:00,55.61,55.63,55.58,55.58,42158.0,53.5798,53.5991,53.5509,53.5509,42158.0
2023-07-07 13:30:00,55.58,55.63,55.46,55.49,29461.0,53.5509,53.5991,53.4353,53.4642,29461.0
2023-07-07 13:40:00,55.48,55.57,55.46,55.51,24758.0,53.4546,53.5413,53.4353,53.4835,24758.0
2023-07-07 13:50:00,55.51,55.62,55.48,55.6,37871.0,53.4835,53.5894,53.4546,53.5702,37871.0
2023-07-07 14:00:00,55.61,55.7,55.6,55.64,40165.0,53.5798,53.6665,53.5702,53.6087,40165.0
2023-07-07 14:10:00,55.65,55.69,55.62,55.66,54020.0,53.6183,53.6569,53.5894,53.628,54020.0
2023-07-07 14:20:00,55.66,55.67,55.53,55.56,36712.0,53.628,53.6376,53.5027,53.5316,36712.0
2023-07-07 14:30:00,55.55,55.57,55.51,55.52,46994.0,53.522,53.5413,53.4835,53.4931,46994.0
2023-07-07 14:40:00,55.52,55.61,55.46,55.6,29584.0,53.4931,53.5798,53.4353,53.5702,29584.0
2023-07-07 14:50:00,55.61,55.73,55.59,55.68,84261.0,53.5798,53.6954,53.5605,53.6473,84261.0
2023-07-07 15:00:00,55.68,55.77,55.67,55.77,59113.0,53.6473,53.734,53.6376,53.734,59113.0
2023-07-07 15:10:00,55.78,55.79,55.67,55.68,103860.0,53.7436,53.7532,53.6376,53.6473,103860.0
2023-07-07 15:20:00,55.66,55.76,55.64,55.75,70758.0,53.628,53.7243,53.6087,53.7147,70758.0
2023-07-07 15:30:00,55.75,55.81,55.7,55.7,76388.0,53.7147,53.7725,53.6665,53.6665,76388.0
2023-07-07 15:40:00,55.7,55.76,55.58,55.62,204342.0,53.6665,53.7243,53.5509,53.5894,204342.0
2023-07-07 15:50:00,55.62,55.74,55.55,55.72,403186.0,53.5894,53.7051,53.522,53.6858,403186.0
2023-07-10 09:30:00,55.82,56.49,55.8,56.49,135526.0,53.7821,54.4277,53.7629,54.4277,135526.0
2023-07-10 09:40:00,56.48,56.87,56.43,56.87,64169.0,54.418,54.7938,54.3699,54.7938,64169.0
2023-07-10 09:50:00,56.85,56.95,56.67,56.89,65062.0,54.7745,54.8709,54.6011,54.8131,65062.0
2023-07-10 10:00:00,56.89,56.99,56.72,56.95,66829.0,54.8131,54.9094,54.6493,54.8709,66829.0
2023-07-10 10:10:00,56.93,56.99,56.74,56.93,52052.0,54.8516,54.9094,54.6686,54.8516,52052.0
2023-07-10 10:20:00,56.94,56.99,56.64,56.76,53161.0,54.8613,54.9094,54.5722,54.6878,53161.0
2023-07-10 10:30:00,56.76,56.79,56.65,56.67,30270.0,54.6878,54.7167,54.5818,54.6011,30270.0
2023-07-10 10:40:00,56.64,56.76,56.52,56.75,28529.0,54.5722,54.6878,54.4566,54.6782,28529.0
2023-07-10 10:50:00,56.77,56.83,56.72,56.75,22048.0,54.6975,54.7553,54.6493,54.6782,22048.0
2023-07-10 11:00:00,56.75,56.78,56.61,56.62,39190.0,54.6782,54.7071,54.5433,54.5529,39190.0
2023-07-10 11:10:00,56.63,56.75,56.57,56.73,26967.0,54.5626,54.6782,54.5048,54.6589,26967.0
2023-07-10 11:20:00,56.73,57.05,56.73,57.03,53593.0,54.6589,54.9672,54.6589,54.948,53593.0
2023-07-10 11:30:00,57.03,57.17,56.98,57.14,81582.0,54.948,55.0829,54.8998,55.054,81582.0
2023-07-10 11:40:00,57.13,57.16,56.99,57.08,78148.0,55.0443,55.0732,54.9094,54.9961,78148.0
2023-07-10 11:50:00,57.09,57.1,57.03,57.05,31042.0,55.0058,55.0154,54.948,54.9672,31042.0
2023-07-10 12:00:00,57.05,57.06,56.84,56.94,31283.0,54.9672,54.9769,54.7649,54.8613,31283.0
2023-07-10 12:10:00,56.94,56.98,56.88,56.97,22049.0,54.8613,54.8998,54.8034,54.8902,22049.0
2023-07-10 12:20:00,56.98,57.06,56.97,57.05,63223.0,54.8998,54.9769,54.8902,54.9672,63223.0
2023-07-10 12:30:00,57.05,57.06,56.9,56.94,34247.0,54.9672,54.9769,54.8227,54.8613,34247.0
2023-07-10 12:40:00,56.93,57.08,56.93,57.08,34174.0,54.8516,54.9961,54.8516,54.9961,34174.0
2023-07-10 12:50:00,57.1,57.17,57.1,57.14,48449.0,55.0154,55.0829,55.0154,55.054,48449.0
2023-07-10 13:00:00,57.13,57.3,57.13,57.29,65911.0,55.0443,55.2081,55.0443,55.1985,65911.0
2023-07-10 13:10:00,57.29,57.38,57.12,57.15,50427.0,55.1985,55.2852,55.0347,55.0636,50427.0
2023-07-10 13:20:00,57.15,57.18,57.09,57.18,21125.0,55.0636,55.0925,55.0058,55.0925,21125.0
2023-07-10 13:30:00,57.18,57.22,57.17,57.18,18638.0,55.0925,55.131,55.0829,55.0925,18638.0
2023-07-10 13:40:00,57.18,57.21,57.11,57.13,17906.0,55.0925,55.1214,55.025,55.0443,17906.0
2023-07-10 13:50:00,57.13,57.24,57.13,57.19,13517.0,55.0443,55.1503,55.0443,55.1021,13517.0
2023-07-10 14:00:00,57.19,57.25,57.15,57.21,18068.0,55.1021,55.1599,55.0636,55.1214,18068.0
2023-07-10 14:10:00,57.2,57.37,57.18,57.37,34569.0,55.1118,55.2756,55.0925,55.2756,34569.0
2023-07-10 14:20:00,57.37,57.48,57.37,57.45,31841.0,55.2756,55.3815,55.2756,55.3526,31841.0
2023-07-10 14:30:00,57.46,57.46,57.23,57.23,30209.0,55.3623,55.3623,55.1407,55.1407,30209.0
2023-07-10 14:40:00,57.24,57.3,57.22,57.23,24063.0,55.1503,55.2081,55.131,55.1407,24063.0
2023-07-10 14:50:00,57.23,57.3,57.22,57.29,31933.0,55.1407,55.2081,55.131,55.1985,31933.0
2023-07-10 15:00:00,57.29,57.34,57.26,57.34,17487.0,55.1985,55.2467,55.1696,55.2467,17487.0
2023-07-10 15:10:00,57.34,57.46,57.34,57.43,42742.0,55.2467,55.3623,55.2467,55.3334,42742.0
2023-07-10 15:20:00,57.44,57.47,57.39,57.43,36134.0,55.343,55.3719,55.2948,55.3334,36134.0
2023-07-10 15:30:00,57.41,57.46,57.37,57.41,53193.0,55.3141,55.3623,55.2756,55.3141,53193.0
2023-07-10 15:40:00,57.41,57.48,57.39,57.44,96569.0,55.3141,55.3815,55.2948,55.343,96569.0
2023-07-10 15:50:00,57.43,57.63,57.37,57.63,364614.0,55.3334,55.5261,55.2756,55.5261,364614.0
2023-07-11 09:30:00,57.59,58.34,57.59,57.98,133522.0,55.4875,56.2101,55.4875,55.8633,133522.0
2023-07-11 09:40:00,57.97,58.26,57.84,58.24,55536.0,55.8537,56.1331,55.7284,56.1138,55536.0
2023-07-11 09:50:00,58.21,58.38,58.04,58.36,115081.0,56.0849,56.2487,55.9211,56.2294,115081.0
2023-07-11 10:00:00,58.36,58.53,58.18,58.25,88447.0,56.2294,56.3932,56.056,56.1234,88447.0
2023-07-11 10:10:00,58.26,58.3,58.03,58.1,50176.0,56.1331,56.1716,55.9115,55.9789,50176.0
2023-07-11 10:20:00,58.09,58.17,58.02,58.02,35169.0,55.9693,56.0464,55.9018,55.9018,35169.0
2023-07-11 10:30:00,58.01,58.13,57.98,58.12,38710.0,55.8922,56.0078,55.8633,55.9982,38710.0
2023-07-11 10:40:00,58.12,58.18,58.03,58.04,49945.0,55.9982,56.056,55.9115,55.9211,49945.0
2023-07-11 10:50:00,58.04,58.16,57.98,58.02,60260.0,55.9211,56.0367,55.8633,55.9018,60260.0
2023-07-11 11:00:00,58.03,58.13,58.0,58.07,35042.0,55.9115,56.0078,55.8826,55.95,35042.0
2023-07-11 11:10:00,58.07,58.12,58.01,58.12,37123.0,55.95,55.9982,55.8922,55.9982,37123.0
2023-07-11 11:20:00,58.12,58.14,58.0,58.02,27984.0,55.9982,56.0174,55.8826,55.9018,27984.0
2023-07-11 11:30:00,58.03,58.04,57.88,57.94,22889.0,55.9115,55.9211,55.7669,55.8247,22889.0
2023-07-11 11:40:00,57.93,57.93,57.8,57.86,22938.0,55.8151,55.8151,55.6899,55.7477,22938.0
2023-07-11 11:50:00,57.85,57.88,57.8,57.82,26775.0,55.738,55.7669,55.6899,55.7091,26775.0
2023-07-11 12:00:00,57.82,57.82,57.49,57.52,49454.0,55.7091,55.7091,55.3912,55.4201,49454.0
2023-07-11 12:10:00,57.51,57.67,57.47,57.64,57132.0,55.4104,55.5646,55.3719,55.5357,57132.0
2023-07-11 12:20:00,57.64,57.65,57.5,57.6,21105.0,55.5357,55.5453,55.4008,55.4972,21105.0
2023-07-11 12:30:00,57.6,57.61,57.54,57.55,18738.0,55.4972,55.5068,55.4394,55.449,18738.0
2023-07-11 12:40:00,57.55,57.58,57.5,57.58,47619.0,55.449,55.4779,55.4008,55.4779,47619.0
2023-07-11 12:50:00,57.58,57.75,57.57,57.69,23761.0,55.4779,55.6417,55.4683,55.5839,23761.0
2023-07-11 13:00:00,57.69,57.79,57.67,57.71,29969.0,55.5839,55.6802,55.5646,55.6031,29969.0
2023-07-11 13:10:00,57.71,57.73,57.61,57.71,28526.0,55.6031,55.6224,55.5068,55.6031,28526.0
2023-07-11 13:20:00,57.72,57.81,57.71,57.78,20634.0,55.6128,55.6995,55.6031,55.6706,20634.0
2023-07-11 13:30:00,57.78,57.8,57.73,57.76,17245.0,55.6706,55.6899,55.6224,55.6513,17245.0
2023-07-11 13:40:00,57.75,57.79,57.73,57.79,15898.0,55.6417,55.6802,55.6224,55.6802,15898.0
2023-07-11 13:50:00,57.79,57.87,57.78,57.85,18256.0,55.6802,55.7573,55.6706,55.738,18256.0
2023-07-11 14:00:00,57.85,57.96,57.84,57.95,18138.0,55.738,55.844,55.7284,55.8344,18138.0
2023-07-11 14:10:00,57.95,58.02,57.89,58.02,25427.0,55.8344,55.9018,55.7766,55.9018,25427.0
2023-07-11 14:20:00,58.01,58.01,57.83,57.93,17511.0,55.8922,55.8922,55.7188,55.8151,17511.0
2023-07-11 14:30:00,57.95,57.95,57.88,57.89,14571.0,55.8344,55.8344,55.7669,55.7766,14571.0
2023-07-11 14:40:00,57.9,57.99,57.89,57.97,18592.0,55.7862,55.8729,55.7766,55.8537,18592.0
2023-07-11 14:50:00,57.96,58.03,57.91,58.01,40982.0,55.844,55.9115,55.7958,55.8922,40982.0
2023-07-11 15:00:00,58.0,58.0,57.91,57.92,23920.0,55.8826,55.8826,55.7958,55.8055,23920.0
2023-07-11 15:10:00,57.91,57.94,57.85,57.92,41362.0,55.7958,55.8247,55.738,55.8055,41362.0
2023-07-11 15:20:00,57.92,58.26,57.89,58.24,79164.0,55.8055,56.1331,55.7766,56.1138,79164.0
2023-07-11 15:30:00,58.24,58.31,58.18,58.29,74750.0,56.1138,56.1812,56.056,56.162,74750.0
2023-07-11 15:40:00,58.3,58.52,58.29,58.5,107509.0,56.1716,56.3836,56.162,56.3643,107509.0
2023-07-11 15:50:00,58.48,58.57,58.44,58.47,403038.0,56.345,56.4317,56.3065,56.3354,403038.0
2023-07-12 09:30:00,59.03,59.2,58.76,58.9,96881.0,56.875,57.0387,56.6148,56.7497,96881.0
2023-07-12 09:40:00,58.86,58.96,58.65,58.66,59040.0,56.7112,56.8075,56.5088,56.5185,59040.0
2023-07-12 09:50:00,58.67,59.1,58.61,59.08,30944.0,56.5281,56.9424,56.4703,56.9231,30944.0
2023-07-12 10:00:00,59.08,59.1,58.9,59.06,46925.0,56.9231,56.9424,56.7497,56.9039,46925.0
2023-07-12 10:10:00,59.06,59.26,58.97,59.26,53159.0,56.9039,57.0966,56.8171,57.0966,53159.0
2023-07-12 10:20:00,59.25,59.41,59.16,59.38,44977.0,57.0869,57.2411,57.0002,57.2122,44977.0
2023-07-12 10:30:00,59.38,59.43,59.08,59.1,46967.0,57.2122,57.2604,56.9231,56.9424,46967.0
2023-07-12 10:40:00,59.08,59.14,59.01,59.14,21731.0,56.9231,56.9809,56.8557,56.9809,21731.0
2023-07-12 10:50:00,59.14,59.14,59.01,59.04,57905.0,56.9809,56.9809,56.8557,56.8846,57905.0
2023-07-12 11:00:00,59.04,59.11,58.94,59.04,40202.0,56.8846,56.952,56.7882,56.8846,40202.0
2023-07-12 11:10:00,59.03,59.1,59.0,59.1,22594.0,56.875,56.9424,56.846,56.9424,22594.0
2023-07-12 11:20:00,59.11,59.19,59.06,59.17,25786.0,56.952,57.0291,56.9039,57.0098,25786.0
2023-07-12 11:30:00,59.16,59.17,59.01,59.01,28875.0,57.0002,57.0098,56.8557,56.8557,28875.0
2023-07-12 11:40:00,59.0,59.1,58.88,59.08,37889.0,56.846,56.9424,56.7304,56.9231,37889.0
2023-07-12 11:50:00,59.09,59.12,59.0,59.02,21989.0,56.9328,56.9617,56.846,56.8653,21989.0
2023-07-12 12:00:00,59.01,59.12,58.94,59.06,21560.0,56.8557,56.9617,56.7882,56.9039,21560.0
2023-07-12 12:10:00,59.07,59.11,58.9,58.94,44214.0,56.9135,56.952,56.7497,56.7882,44214.0
2023-07-12 12:20:00,58.96,59.01,58.91,58.95,13488.0,56.8075,56.8557,56.7593,56.7979,13488.0
2023-07-12 12:30:00,58.94,59.03,58.91,59.0,14083.0,56.7882,56.875,56.7593,56.846,14083.0
2023-07-12 12:40:00,58.99,59.05,58.92,59.05,19924.0,56.8364,56.8942,56.769,56.8942,19924.0
2023-07-12 12:50:00,59.06,59.06,58.89,58.9,24788.0,56.9039,56.9039,56.7401,56.7497,24788.0
2023-07-12 13:00:00,58.91,58.93,58.84,58.85,20218.0,56.7593,56.7786,56.6919,56.7015,20218.0
2023-07-12 13:10:00,58.85,58.99,58.82,58.98,13425.0,56.7015,56.8364,56.6726,56.8268,13425.0
2023-07-12 13:20:00,58.98,59.06,58.95,59.04,15115.0,56.8268,56.9039,56.7979,56.8846,15115.0
2023-07-12 13:30:00,59.03,59.17,59.02,59.16,18033.0,56.875,57.0098,56.8653,57.0002,18033.0
2023-07-12 13:40:00,59.16,59.27,59.14,59.22,18115.0,57.0002,57.1062,56.9809,57.058,18115.0
2023-07-12 13:50:00,59.22,59.25,59.15,59.21,24117.0,57.058,57.0869,56.9906,57.0484,24117.0
2023-07-12 14:00:00,59.21,59.3,59.2,59.27,16365.0,57.0484,57.1351,57.0387,57.1062,16365.0
2023-07-12 14:10:00,59.29,59.31,59.14,59.15,22289.0,57.1255,57.1447,56.9809,56.9906,22289.0
2023-07-12 14:20:00,59.14,59.2,59.1,59.19,15581.0,56.9809,57.0387,56.9424,57.0291,15581.0
2023-07-12 14:30:00,59.18,59.18,59.12,59.15,28267.0,57.0195,57.0195,56.9617,56.9906,28267.0
2023-07-12 14:40:00,59.14,59.14,59.03,59.04,20909.0,56.9809,56.9809,56.875,56.8846,20909.0
2023-07-12 14:50:00,59.03,59.15,58.98,59.13,41879.0,56.875,56.9906,56.8268,56.9713,41879.0
2023-07-12 15:00:00,59.14,59.24,59.07,59.22,81944.0,56.9809,57.0773,56.9135,57.058,81944.0
2023-07-12 15:10:00,59.23,59.25,59.11,59.17,61868.0,57.0677,57.0869,56.952,57.0098,61868.0
2023-07-12 15:20:00,59.17,59.24,59.08,59.24,43474.0,57.0098,57.0773,56.9231,57.0773,43474.0
2023-07-12 15:30:00,59.23,59.5,59.22,59.47,118808.0,57.0677,57.3278,57.058,57.2989,118808.0
2023-07-12 15:40:00,59.47,59.65,59.46,59.58,185933.0,57.2989,57.4723,57.2893,57.4049,185933.0
2023-07-12 15:50:00,59.58,59.58,59.27,59.3,545687.0,57.4049,57.4049,57.1062,57.1351,545687.0
2023-07-13 09:30:00,59.97,61.12,59.97,60.54,311158.0,57.7806,58.8887,57.7806,58.3298,311158.0
2023-07-13 09:40:00,60.5,61.11,60.4,61.03,121501.0,58.2913,58.879,58.1949,58.8019,121501.0
2023-07-13 09:50:00,61.01,61.25,60.92,61.13,79752.0,58.7827,59.0139,58.696,58.8983,79752.0
2023-07-13 10:00:00,61.12,61.16,60.73,60.78,73569.0,58.8887,58.9272,58.5129,58.5611,73569.0
2023-07-13 10:10:00,60.76,60.9,60.63,60.89,39247.0,58.5418,58.6767,58.4165,58.667,39247.0
2023-07-13 10:20:00,60.91,61.0,60.87,60.93,33253.0,58.6863,58.773,58.6478,58.7056,33253.0
2023-07-13 10:30:00,60.93,61.01,60.9,60.96,32090.0,58.7056,58.7827,58.6767,58.7345,32090.0
2023-07-13 10:40:00,60.97,61.14,60.92,61.06,44285.0,58.7441,58.9079,58.696,58.8308,44285.0
2023-07-13 10:50:00,61.05,61.05,60.91,60.92,31470.0,58.8212,58.8212,58.6863,58.696,31470.0
2023-07-13 11:00:00,60.93,60.98,60.77,60.86,36259.0,58.7056,58.7538,58.5514,58.6381,36259.0
2023-07-13 11:10:00,60.86,60.92,60.79,60.91,35847.0,58.6381,58.696,58.5707,58.6863,35847.0
2023-07-13 11:20:00,60.89,60.94,60.8,60.83,37137.0,58.667,58.7152,58.5803,58.6092,37137.0
2023-07-13 11:30:00,60.83,60.88,60.72,60.86,34625.0,58.6092,58.6574,58.5033,58.6381,34625.0
2023-07-13 11:40:00,60.86,60.96,60.84,60.87,27399.0,58.6381,58.7345,58.6189,58.6478,27399.0
2023-07-13 11:50:00,60.87,60.93,60.87,60.89,15640.0,58.6478,58.7056,58.6478,58.667,15640.0
2023-07-13 12:00:00,60.89,60.96,60.79,60.94,34909.0,58.667,58.7345,58.5707,58.7152,34909.0
2023-07-13 12:10:00,60.94,60.94,60.86,60.88,20717.0,58.7152,58.7152,58.6381,58.6574,20717.0
2023-07-13 12:20:00,60.89,60.98,60.86,60.95,53491.0,58.667,58.7538,58.6381,58.7249,53491.0
2023-07-13 12:30:00,60.95,61.19,60.94,61.08,45692.0,58.7249,58.9561,58.7152,58.8501,45692.0
2023-07-13 12:40:00,61.07,61.09,61.0,61.05,15418.0,58.8405,58.8597,58.773,58.8212,15418.0
2023-07-13 12:50:00,61.05,61.08,61.0,61.06,24509.0,58.8212,58.8501,58.773,58.8308,24509.0
2023-07-13 13:00:00,61.06,61.12,60.97,60.99,21603.0,58.8308,58.8887,58.7441,58.7634,21603.0
2023-07-13 13:10:00,60.98,61.01,60.93,60.95,38203.0,58.7538,58.7827,58.7056,58.7249,38203.0
2023-07-13 13:20:00,60.95,61.05,60.94,61.0,18558.0,58.7249,58.8212,58.7152,58.773,18558.0
2023-07-13 13:30:00,60.99,61.01,60.92,60.95,19672.0,58.7634,58.7827,58.696,58.7249,19672.0
2023-07-13 13:40:00,60.91,61.08,60.9,61.01,24063.0,58.6863,58.8501,58.6767,58.7827,24063.0
2023-07-13 13:50:00,61.0,61.0,60.85,60.85,25389.0,58.773,58.773,58.6285,58.6285,25389.0
2023-07-13 14:00:00,60.85,60.92,60.83,60.84,27485.0,58.6285,58.696,58.6092,58.6189,27485.0
2023-07-13 14:10:00,60.84,60.93,60.83,60.92,35279.0,58.6189,58.7056,58.6092,58.696,35279.0
2023-07-13 14:20:00,60.92,60.93,60.78,60.84,33485.0,58.696,58.7056,58.5611,58.6189,33485.0
2023-07-13 14:30:00,60.84,60.84,60.65,60.66,23464.0,58.6189,58.6189,58.4358,58.4454,23464.0
2023-07-13 14:40:00,60.65,60.66,60.47,60.48,92013.0,58.4358,58.4454,58.2624,58.272,92013.0
2023-07-13 14:50:00,60.47,60.52,60.4,60.46,55177.0,58.2624,58.3106,58.1949,58.2527,55177.0
2023-07-13 15:00:00,60.45,60.47,60.38,60.39,41282.0,58.2431,58.2624,58.1757,58.1853,41282.0
2023-07-13 15:10:00,60.37,60.44,60.27,60.29,41205.0,58.166,58.2335,58.0697,58.089,41205.0
2023-07-13 15:20:00,60.3,60.32,60.23,60.26,41202.0,58.0986,58.1179,58.0311,58.06,41202.0
2023-07-13 15:30:00,60.26,60.28,60.15,60.26,88873.0,58.06,58.0793,57.9541,58.06,88873.0
2023-07-13 15:40:00,60.25,60.27,60.04,60.06,142361.0,58.0504,58.0697,57.8481,57.8674,142361.0
2023-07-13 15:50:00,60.04,60.14,60.0,60.13,376792.0,57.8481,57.9444,57.8095,57.9348,376792.0
2023-07-14 09:30:00,61.13,61.23,60.27,60.68,273732.0,58.8983,58.9946,58.0697,58.4647,273732.0
2023-07-14 09:40:00,60.68,60.93,60.56,60.93,130120.0,58.4647,58.7056,58.3491,58.7056,130120.0
2023-07-14 09:50:00,60.93,61.07,60.75,60.82,87596.0,58.7056,58.8405,58.5322,58.5996,87596.0
2023-07-14 10:00:00,60.78,60.79,60.43,60.45,53892.0,58.5611,58.5707,58.2238,58.2431,53892.0
2023-07-14 10:10:00,60.47,60.64,60.43,60.45,37575.0,58.2624,58.4262,58.2238,58.2431,37575.0
2023-07-14 10:20:00,60.45,60.55,60.35,60.38,39467.0,58.2431,58.3395,58.1468,58.1757,39467.0
2023-07-14 10:30:00,60.4,60.48,60.26,60.43,37377.0,58.1949,58.272,58.06,58.2238,37377.0
2023-07-14 10:40:00,60.43,60.5,60.3,60.34,29582.0,58.2238,58.2913,58.0986,58.1371,29582.0
2023-07-14 10:50:00,60.34,60.64,60.31,60.53,32193.0,58.1371,58.4262,58.1082,58.3202,32193.0
2023-07-14 11:00:00,60.53,60.7,60.5,60.68,44351.0,58.3202,58.484,58.2913,58.4647,44351.0
2023-07-14 11:10:00,60.71,60.72,60.6,60.62,34325.0,58.4936,58.5033,58.3876,58.4069,34325.0
2023-07-14 11:20:00,60.63,60.71,60.58,60.61,23510.0,58.4165,58.4936,58.3684,58.3973,23510.0
2023-07-14 11:30:00,60.64,60.77,60.59,60.72,21970.0,58.4262,58.5514,58.378,58.5033,21970.0
2023-07-14 11:40:00,60.71,60.81,60.69,60.75,41472.0,58.4936,58.59,58.4744,58.5322,41472.0
2023-07-14 11:50:00,60.75,60.93,60.74,60.92,31267.0,58.5322,58.7056,58.5225,58.696,31267.0
2023-07-14 12:00:00,60.93,60.94,60.83,60.83,28118.0,58.7056,58.7152,58.6092,58.6092,28118.0
2023-07-14 12:10:00,60.8,60.96,60.78,60.91,32722.0,58.5803,58.7345,58.5611,58.6863,32722.0
2023-07-14 12:20:00,60.91,61.05,60.91,61.03,29272.0,58.6863,58.8212,58.6863,58.8019,29272.0
2023-07-14 12:30:00,61.03,61.1,60.96,61.0,17127.0,58.8019,58.8694,58.7345,58.773,17127.0
2023-07-14 12:40:00,61.0,61.08,60.98,61.0,15249.0,58.773,58.8501,58.7538,58.773,15249.0
2023-07-14 12:50:00,61.01,61.03,60.9,60.94,22884.0,58.7827,58.8019,58.6767,58.7152,22884.0
2023-07-14 13:00:00,60.94,61.03,60.94,61.02,48084.0,58.7152,58.8019,58.7152,58.7923,48084.0
2023-07-14 13:10:00,61.01,61.09,60.94,60.95,42709.0,58.7827,58.8597,58.7152,58.7249,42709.0
2023-07-14 13:20:00,60.94,61.01,60.9,61.01,15618.0,58.7152,58.7827,58.6767,58.7827,15618.0
2023-07-14 13:30:00,61.01,61.07,61.0,61.0,24127.0,58.7827,58.8405,58.773,58.773,24127.0
2023-07-14 13:40:00,60.99,60.99,60.92,60.92,13879.0,58.7634,58.7634,58.696,58.696,13879.0
2023-07-14 13:50:00,60.93,61.03,60.89,61.01,32531.0,58.7056,58.8019,58.667,58.7827,32531.0
2023-07-14 14:00:00,61.02,61.05,60.96,60.99,26684.0,58.7923,58.8212,58.7345,58.7634,26684.0
2023-07-14 14:10:00,60.99,61.02,60.94,60.95,29952.0,58.7634,58.7923,58.7152,58.7249,29952.0
2023-07-14 14:20:00,60.94,60.94,60.8,60.82,43833.0,58.7152,58.7152,58.5803,58.5996,43833.0
2023-07-14 14:30:00,60.82,60.89,60.76,60.89,45055.0,58.5996,58.667,58.5418,58.667,45055.0
2023-07-14 14:40:00,60.9,60.94,60.89,60.92,9459.0,58.6767,58.7152,58.667,58.696,9459.0
2023-07-14 14:50:00,60.89,60.94,60.86,60.88,21226.0,58.667,58.7152,58.6381,58.6574,21226.0
2023-07-14 15:00:00,60.88,60.94,60.77,60.94,54087.0,58.6574,58.7152,58.5514,58.7152,54087.0
2023-07-14 15:10:00,60.96,61.09,60.93,60.96,66821.0,58.7345,58.8597,58.7056,58.7345,66821.0
2023-07-14 15:20:00,60.96,60.98,60.83,60.92,53369.0,58.7345,58.7538,58.6092,58.696,53369.0
2023-07-14 15:30:00,60.93,60.99,60.9,60.97,55700.0,58.7056,58.7634,58.6767,58.7441,55700.0
2023-07-14 15:40:00,60.98,60.98,60.88,60.89,81062.0,58.7538,58.7538,58.6574,58.667,81062.0
2023-07-14 15:50:00,60.88,60.96,60.83,60.95,215858.0,58.6574,58.7345,58.6092,58.7249,215858.0
2023-07-17 09:30:00,60.26,60.52,59.25,59.31,170362.0,58.06,58.3106,57.0869,57.1447,170362.0
2023-07-17 09:40:00,59.35,59.76,59.11,59.22,80833.0,57.1833,57.5783,56.952,57.058,80833.0
2023-07-17 09:50:00,59.22,59.64,59.18,59.34,212758.0,57.058,57.4627,57.0195,57.1736,212758.0
2023-07-17 10:00:00,59.36,59.42,58.98,59.17,120241.0,57.1929,57.2507,56.8268,57.0098,120241.0
2023-07-17 10:10:00,59.19,59.56,59.18,59.4,130510.0,57.0291,57.3856,57.0195,57.2314,130510.0
2023-07-17 10:20:00,59.37,59.39,59.12,59.26,80297.0,57.2025,57.2218,56.9617,57.0966,80297.0
2023-07-17 10:30:00,59.25,59.36,59.18,59.34,69926.0,57.0869,57.1929,57.0195,57.1736,69926.0
2023-07-17 10:40:00,59.34,59.57,59.34,59.4,57042.0,57.1736,57.3952,57.1736,57.2314,57042.0
2023-07-17 10:50:00,59.4,59.43,59.19,59.19,52162.0,57.2314,57.2604,57.0291,57.0291,52162.0
2023-07-17 11:00:00,59.2,59.2,59.08,59.12,48739.0,57.0387,57.0387,56.9231,56.9617,48739.0
2023-07-17 11:10:00,59.1,59.32,59.04,59.25,37954.0,56.9424,57.1544,56.8846,57.0869,37954.0
2023-07-17 11:20:00,59.26,59.32,59.15,59.19,49983.0,57.0966,57.1544,56.9906,57.0291,49983.0
2023-07-17 11:30:00,59.21,59.34,59.18,59.24,17907.0,57.0484,57.1736,57.0195,57.0773,17907.0
2023-07-17 11:40:00,59.23,59.23,59.09,59.14,29136.0,57.0677,57.0677,56.9328,56.9809,29136.0
2023-07-17 11:50:00,59.13,59.19,59.07,59.18,22097.0,56.9713,57.0291,56.9135,57.0195,22097.0
2023-07-17 12:00:00,59.18,59.24,59.14,59.23,21810.0,57.0195,57.0773,56.9809,57.0677,21810.0
2023-07-17 12:10:00,59.23,59.34,59.22,59.25,15398.0,57.0677,57.1736,57.058,57.0869,15398.0
2023-07-17 12:20:00,59.25,59.37,59.2,59.37,18762.0,57.0869,57.2025,57.0387,57.2025,18762.0
2023-07-17 12:30:00,59.37,59.47,59.37,59.46,47569.0,57.2025,57.2989,57.2025,57.2893,47569.0
2023-07-17 12:40:00,59.45,59.48,59.36,59.37,21843.0,57.2796,57.3085,57.1929,57.2025,21843.0
2023-07-17 12:50:00,59.37,59.42,59.34,59.4,42197.0,57.2025,57.2507,57.1736,57.2314,42197.0
2023-07-17 13:00:00,59.41,59.45,59.24,59.29,50900.0,57.2411,57.2796,57.0773,57.1255,50900.0
2023-07-17 13:10:00,59.29,59.32,59.14,59.14,41627.0,57.1255,57.1544,56.9809,56.9809,41627.0
2023-07-17 13:20:00,59.15,59.33,59.12,59.32,63757.0,56.9906,57.164,56.9617,57.1544,63757.0
2023-07-17 13:30:00,59.33,59.6,59.33,59.52,67247.0,57.164,57.4241,57.164,57.3471,67247.0
2023-07-17 13:40:00,59.5,59.56,59.48,59.52,27726.0,57.3278,57.3856,57.3085,57.3471,27726.0
2023-07-17 13:50:00,59.53,59.54,59.41,59.52,25289.0,57.3567,57.3663,57.2411,57.3471,25289.0
2023-07-17 14:00:00,59.52,59.54,59.41,59.51,34409.0,57.3471,57.3663,57.2411,57.3374,34409.0
2023-07-17 14:10:00,59.51,59.59,59.51,59.58,24940.0,57.3374,57.4145,57.3374,57.4049,24940.0
2023-07-17 14:20:00,59.59,59.67,59.59,59.62,47736.0,57.4145,57.4916,57.4145,57.4434,47736.0
2023-07-17 14:30:00,59.62,59.62,59.36,59.37,17567.0,57.4434,57.4434,57.1929,57.2025,17567.0
2023-07-17 14:40:00,59.36,59.41,59.32,59.37,17450.0,57.1929,57.2411,57.1544,57.2025,17450.0
2023-07-17 14:50:00,59.37,59.46,59.34,59.45,16012.0,57.2025,57.2893,57.1736,57.2796,16012.0
2023-07-17 15:00:00,59.46,59.54,59.45,59.5,37110.0,57.2893,57.3663,57.2796,57.3278,37110.0
2023-07-17 15:10:00,59.5,59.52,59.4,59.48,29353.0,57.3278,57.3471,57.2314,57.3085,29353.0
2023-07-17 15:20:00,59.48,59.48,59.33,59.42,34764.0,57.3085,57.3085,57.164,57.2507,34764.0
2023-07-17 15:30:00,59.41,59.7,59.41,59.63,133566.0,57.2411,57.5205,57.2411,57.453,133566.0
2023-07-17 15:40:00,59.63,59.73,59.62,59.62,182007.0,57.453,57.5494,57.4434,57.4434,182007.0
2023-07-17 15:50:00,59.62,59.64,59.39,59.4,386511.0,57.4434,57.4627,57.2218,57.2314,386511.0
2023-07-18 09:30:00,59.31,60.03,59.31,60.03,112833.0,57.1447,57.8384,57.1447,57.8384,112833.0
2023-07-18 09:40:00,60.0,60.09,59.81,60.0,134526.0,57.8095,57.8963,57.6265,57.8095,134526.0
2023-07-18 09:50:00,60.02,60.34,59.92,59.99,217058.0,57.8288,58.1371,57.7325,57.7999,217058.0
2023-07-18 10:00:00,59.98,60.04,59.75,59.87,35572.0,57.7903,57.8481,57.5687,57.6843,35572.0
2023-07-18 10:10:00,59.87,59.87,59.71,59.75,32629.0,57.6843,57.6843,57.5301,57.5687,32629.0
2023-07-18 10:20:00,59.75,59.86,59.7,59.84,45291.0,57.5687,57.6747,57.5205,57.6554,45291.0
2023-07-18 10:30:00,59.84,59.87,59.58,59.61,29039.0,57.6554,57.6843,57.4049,57.4338,29039.0
2023-07-18 10:40:00,59.62,59.7,59.58,59.63,30717.0,57.4434,57.5205,57.4049,57.453,30717.0
2023-07-18 10:50:00,59.65,59.71,59.59,59.7,29502.0,57.4723,57.5301,57.4145,57.5205,29502.0
2023-07-18 11:00:00,59.7,59.7,59.43,59.47,24037.0,57.5205,57.5205,57.2604,57.2989,24037.0
2023-07-18 11:10:00,59.47,59.73,59.45,59.64,31133.0,57.2989,57.5494,57.2796,57.4627,31133.0
2023-07-18 11:20:00,59.64,59.68,59.58,59.66,30682.0,57.4627,57.5012,57.4049,57.482,30682.0
2023-07-18 11:30:00,59.65,59.65,59.52,59.57,31626.0,57.4723,57.4723,57.3471,57.3952,31626.0
2023-07-18 11:40:00,59.57,59.63,59.47,59.63,33186.0,57.3952,57.453,57.2989,57.453,33186.0
2023-07-18 11:50:00,59.64,59.82,59.59,59.76,29046.0,57.4627,57.6361,57.4145,57.5783,29046.0
2023-07-18 12:00:00,59.75,59.78,59.69,59.72,25703.0,57.5687,57.5976,57.5109,57.5398,25703.0
2023-07-18 12:10:00,59.72,59.83,59.71,59.79,31000.0,57.5398,57.6457,57.5301,57.6072,31000.0
2023-07-18 12:20:00,59.79,59.79,59.67,59.73,22262.0,57.6072,57.6072,57.4916,57.5494,22262.0
2023-07-18 12:30:00,59.73,59.79,59.67,59.67,72322.0,57.5494,57.6072,57.4916,57.4916,72322.0
2023-07-18 12:40:00,59.67,59.74,59.57,59.57,25177.0,57.4916,57.559,57.3952,57.3952,25177.0
2023-07-18 12:50:00,59.58,59.59,59.5,59.52,24590.0,57.4049,57.4145,57.3278,57.3471,24590.0
2023-07-18 13:00:00,59.52,59.56,59.47,59.54,33815.0,57.3471,57.3856,57.2989,57.3663,33815.0
2023-07-18 13:10:00,59.54,59.62,59.53,59.55,31247.0,57.3663,57.4434,57.3567,57.376,31247.0
2023-07-18 13:20:00,59.55,59.69,59.54,59.6,45038.0,57.376,57.5109,57.3663,57.4241,45038.0
2023-07-18 13:30:00,59.6,59.67,59.53,59.64,75191.0,57.4241,57.4916,57.3567,57.4627,75191.0
2023-07-18 13:40:00,59.64,59.67,59.58,59.64,32334.0,57.4627,57.4916,57.4049,57.4627,32334.0
2023-07-18 13:50:00,59.64,59.67,59.61,59.64,27488.0,57.4627,57.4916,57.4338,57.4627,27488.0
2023-07-18 14:00:00,59.63,59.68,59.62,59.66,24445.0,57.453,57.5012,57.4434,57.482,24445.0
2023-07-18 14:10:00,59.66,59.72,59.65,59.69,38183.0,57.482,57.5398,57.4723,57.5109,38183.0
2023-07-18 14:20:00,59.69,59.83,59.68,59.81,55046.0,57.5109,57.6457,57.5012,57.6265,55046.0
2023-07-18 14:30:00,59.82,59.93,59.8,59.85,103754.0,57.6361,57.7421,57.6168,57.665,103754.0
2023-07-18 14:40:00,59.85,60.0,59.84,59.96,87802.0,57.665,57.8095,57.6554,57.771,87802.0
2023-07-18 14:50:00,59.96,60.02,59.89,60.0,42961.0,57.771,57.8288,57.7036,57.8095,42961.0
2023-07-18 15:00:00,60.0,60.05,59.85,59.88,42429.0,57.8095,57.8577,57.665,57.6939,42429.0
2023-07-18 15:10:00,59.87,59.98,59.87,59.96,40392.0,57.6843,57.7903,57.6843,57.771,40392.0
2023-07-18 15:20:00,59.97,60.01,59.91,59.95,50242.0,57.7806,57.8192,57.7228,57.7614,50242.0
2023-07-18 15:30:00,59.95,59.99,59.78,59.92,78277.0,57.7614,57.7999,57.5976,57.7325,78277.0
2023-07-18 15:40:00,59.93,59.99,59.9,59.92,137726.0,57.7421,57.7999,57.7132,57.7325,137726.0
2023-07-18 15:50:00,59.92,60.01,59.85,60.0,527186.0,57.7325,57.8192,57.665,57.8095,527186.0
2023-07-19 09:30:00,60.27,60.29,59.41,59.48,422021.0,58.0697,58.089,57.2411,57.3085,422021.0
2023-07-19 09:40:00,59.49,59.71,59.15,59.25,137133.0,57.3182,57.5301,56.9906,57.0869,137133.0
2023-07-19 09:50:00,59.22,59.28,58.99,59.17,82963.0,57.058,57.1158,56.8364,57.0098,82963.0
2023-07-19 10:00:00,59.15,59.2,59.01,59.08,103657.0,56.9906,57.0387,56.8557,56.9231,103657.0
2023-07-19 10:10:00,59.08,59.23,59.0,59.19,139824.0,56.9231,57.0677,56.846,57.0291,139824.0
2023-07-19 10:20:00,59.21,59.36,59.15,59.26,69937.0,57.0484,57.1929,56.9906,57.0966,69937.0
2023-07-19 10:30:00,59.28,59.4,59.1,59.17,61217.0,57.1158,57.2314,56.9424,57.0098,61217.0
2023-07-19 10:40:00,59.16,59.29,59.11,59.17,44385.0,57.0002,57.1255,56.952,57.0098,44385.0
2023-07-19 10:50:00,59.18,59.27,58.92,58.96,157316.0,57.0195,57.1062,56.769,56.8075,157316.0
2023-07-19 11:00:00,58.97,59.21,58.87,59.16,98204.0,56.8171,57.0484,56.7208,57.0002,98204.0
2023-07-19 11:10:00,59.15,59.2,59.01,59.09,63985.0,56.9906,57.0387,56.8557,56.9328,63985.0
2023-07-19 11:20:00,59.07,59.12,58.98,59.04,38278.0,56.9135,56.9617,56.8268,56.8846,38278.0
2023-07-19 11:30:00,59.04,59.08,58.95,59.06,39930.0,56.8846,56.9231,56.7979,56.9039,39930.0
2023-07-19 11:40:00,59.05,59.17,59.02,59.14,144352.0,56.8942,57.0098,56.8653,56.9809,144352.0
2023-07-19 11:50:00,59.15,59.16,59.04,59.1,34132.0,56.9906,57.0002,56.8846,56.9424,34132.0
2023-07-19 12:00:00,59.1,59.14,59.04,59.14,49668.0,56.9424,56.9809,56.8846,56.9809,49668.0
2023-07-19 12:10:00,59.15,59.25,59.12,59.17,49451.0,56.9906,57.0869,56.9617,57.0098,49451.0
2023-07-19 12:20:00,59.16,59.22,59.03,59.14,75265.0,57.0002,57.058,56.875,56.9809,75265.0
2023-07-19 12:30:00,59.11,59.12,58.83,58.83,63053.0,56.952,56.9617,56.6823,56.6823,63053.0
2023-07-19 12:40:00,58.82,58.83,58.69,58.77,30778.0,56.6726,56.6823,56.5474,56.6244,30778.0
2023-07-19 12:50:00,58.78,58.85,58.73,58.84,53643.0,56.6341,56.7015,56.5859,56.6919,53643.0
2023-07-19 13:00:00,58.84,58.91,58.8,58.91,47360.0,56.6919,56.7593,56.6534,56.7593,47360.0
2023-07-19 13:10:00,58.92,59.09,58.91,58.96,88801.0,56.769,56.9328,56.7593,56.8075,88801.0
2023-07-19 13:20:00,58.96,59.15,58.93,59.0,66151.0,56.8075,56.9906,56.7786,56.846,66151.0
2023-07-19 13:30:00,58.99,59.03,58.95,59.03,65709.0,56.8364,56.875,56.7979,56.875,65709.0
2023-07-19 13:40:00,59.05,59.05,58.96,59.04,57616.0,56.8942,56.8942,56.8075,56.8846,57616.0
2023-07-19 13:50:00,59.03,59.05,58.92,59.0,73536.0,56.875,56.8942,56.769,56.846,73536.0
2023-07-19 14:00:00,58.99,59.03,58.86,58.89,91958.0,56.8364,56.875,56.7112,56.7401,91958.0
2023-07-19 14:10:00,58.9,58.97,58.8,58.87,83173.0,56.7497,56.8171,56.6534,56.7208,83173.0
2023-07-19 14:20:00,58.89,58.97,58.82,58.87,85293.0,56.7401,56.8171,56.6726,56.7208,85293.0
2023-07-19 14:30:00,58.87,59.12,58.86,59.12,59399.0,56.7208,56.9617,56.7112,56.9617,59399.0
2023-07-19 14:40:00,59.12,59.18,59.08,59.11,52885.0,56.9617,57.0195,56.9231,56.952,52885.0
2023-07-19 14:50:00,59.11,59.2,59.07,59.1,76732.0,56.952,57.0387,56.9135,56.9424,76732.0
2023-07-19 15:00:00,59.1,59.75,59.1,59.63,299993.0,56.9424,57.5687,56.9424,57.453,299993.0
2023-07-19 15:10:00,59.62,59.68,59.42,59.56,223123.0,57.4434,57.5012,57.2507,57.3856,223123.0
2023-07-19 15:20:00,59.57,59.57,59.34,59.38,138409.0,57.3952,57.3952,57.1736,57.2122,138409.0
2023-07-19 15:30:00,59.37,59.47,59.22,59.47,127097.0,57.2025,57.2989,57.058,57.2989,127097.0
2023-07-19 15:40:00,59.47,59.71,59.44,59.62,400566.0,57.2989,57.5301,57.27,57.4434,400566.0
2023-07-19 15:50:00,59.63,59.8,59.62,59.71,854013.0,57.453,57.6168,57.4434,57.5301,854013.0
2023-07-20 09:30:00,57.21,57.66,56.69,57.42,892523.0,55.1214,55.555,54.6204,55.3237,892523.0
2023-07-20 09:40:00,57.42,58.74,57.39,58.46,495903.0,55.3237,56.5955,55.2948,56.3258,495903.0
2023-07-20 09:50:00,58.45,58.61,57.56,57.77,351982.0,56.3161,56.4703,55.4586,55.661,351982.0
2023-07-20 10:00:00,57.78,58.35,57.71,57.89,208273.0,55.6706,56.2198,55.6031,55.7766,208273.0
2023-07-20 10:10:00,57.88,57.97,57.69,57.89,113853.0,55.7669,55.8537,55.5839,55.7766,113853.0
2023-07-20 10:20:00,57.92,58.07,57.85,57.88,182176.0,55.8055,55.95,55.738,55.7669,182176.0
2023-07-20 10:30:00,57.88,57.92,57.75,57.83,173427.0,55.7669,55.8055,55.6417,55.7188,173427.0
2023-07-20 10:40:00,57.82,57.97,57.76,57.81,126958.0,55.7091,55.8537,55.6513,55.6995,126958.0
2023-07-20 10:50:00,57.82,57.89,57.58,57.76,126686.0,55.7091,55.7766,55.4779,55.6513,126686.0
2023-07-20 11:00:00,57.76,58.05,57.76,58.05,123684.0,55.6513,55.9307,55.6513,55.9307,123684.0
2023-07-20 11:10:00,58.06,58.14,57.78,57.97,134555.0,55.9404,56.0174,55.6706,55.8537,134555.0
2023-07-20 11:20:00,57.96,58.07,57.92,58.04,122000.0,55.844,55.95,55.8055,55.9211,122000.0
2023-07-20 11:30:00,58.03,58.05,57.77,57.92,260735.0,55.9115,55.9307,55.661,55.8055,260735.0
2023-07-20 11:40:00,57.92,57.94,57.6,57.81,245322.0,55.8055,55.8247,55.4972,55.6995,245322.0
2023-07-20 11:50:00,57.8,57.86,57.72,57.82,117409.0,55.6899,55.7477,55.6128,55.7091,117409.0
2023-07-20 12:00:00,57.82,57.83,57.73,57.8,107998.0,55.7091,55.7188,55.6224,55.6899,107998.0
2023-07-20 12:10:00,57.8,57.99,57.72,57.88,92746.0,55.6899,55.8729,55.6128,55.7669,92746.0
2023-07-20 12:20:00,57.87,57.87,57.6,57.66,74376.0,55.7573,55.7573,55.4972,55.555,74376.0
2023-07-20 12:30:00,57.66,57.76,57.61,57.72,113975.0,55.555,55.6513,55.5068,55.6128,113975.0
2023-07-20 12:40:00,57.71,57.79,57.6,57.61,95015.0,55.6031,55.6802,55.4972,55.5068,95015.0
2023-07-20 12:50:00,57.62,57.69,57.49,57.57,64854.0,55.5164,55.5839,55.3912,55.4683,64854.0
2023-07-20 13:00:00,57.56,57.9,57.54,57.77,56272.0,55.4586,55.7862,55.4394,55.661,56272.0
2023-07-20 13:10:00,57.76,57.93,57.73,57.82,48606.0,55.6513,55.8151,55.6224,55.7091,48606.0
2023-07-20 13:20:00,57.81,58.15,57.8,58.05,92830.0,55.6995,56.0271,55.6899,55.9307,92830.0
2023-07-20 13:30:00,58.05,58.14,57.88,57.89,62303.0,55.9307,56.0174,55.7669,55.7766,62303.0
2023-07-20 13:40:00,57.89,57.9,57.65,57.66,72924.0,55.7766,55.7862,55.5453,55.555,72924.0
2023-07-20 13:50:00,57.65,57.86,57.65,57.82,54720.0,55.5453,55.7477,55.5453,55.7091,54720.0
2023-07-20 14:00:00,57.81,57.87,57.76,57.87,46527.0,55.6995,55.7573,55.6513,55.7573,46527.0
2023-07-20 14:10:00,57.86,57.88,57.51,57.53,100925.0,55.7477,55.7669,55.4104,55.4297,100925.0
2023-07-20 14:20:00,57.52,57.52,57.02,57.12,154808.0,55.4201,55.4201,54.9383,55.0347,154808.0
2023-07-20 14:30:00,57.14,57.23,57.06,57.19,90027.0,55.054,55.1407,54.9769,55.1021,90027.0
2023-07-20 14:40:00,57.22,57.23,57.03,57.18,57295.0,55.131,55.1407,54.948,55.0925,57295.0
2023-07-20 14:50:00,57.18,57.24,57.01,57.05,53715.0,55.0925,55.1503,54.9287,54.9672,53715.0
2023-07-20 15:00:00,57.05,57.14,56.81,56.83,108370.0,54.9672,55.054,54.736,54.7553,108370.0
2023-07-20 15:10:00,56.83,57.12,56.83,57.0,173760.0,54.7553,55.0347,54.7553,54.9191,173760.0
2023-07-20 15:20:00,57.0,57.07,56.77,56.85,104862.0,54.9191,54.9865,54.6975,54.7745,104862.0
2023-07-20 15:30:00,56.86,56.96,56.81,56.91,122026.0,54.7842,54.8805,54.736,54.8324,122026.0
2023-07-20 15:40:00,56.9,56.92,56.59,56.61,240688.0,54.8227,54.842,54.524,54.5433,240688.0
2023-07-20 15:50:00,56.61,56.67,56.4,56.41,880436.0,54.5433,54.6011,54.341,54.3506,880436.0
2023-07-21 09:30:00,56.59,58.01,56.2,57.8,325375.0,54.524,55.8922,54.1483,55.6899,325375.0
2023-07-21 09:40:00,57.78,57.81,57.05,57.14,109038.0,55.6706,55.6995,54.9672,55.054,109038.0
2023-07-21 09:50:00,57.15,57.18,56.51,56.55,101947.0,55.0636,55.0925,54.447,54.4855,101947.0
2023-07-21 10:00:00,56.53,56.55,56.22,56.25,218738.0,54.4662,54.4855,54.1675,54.1964,218738.0
2023-07-21 10:10:00,56.26,56.35,56.15,56.17,83172.0,54.2061,54.2928,54.1001,54.1194,83172.0
2023-07-21 10:20:00,56.15,56.16,55.62,55.65,237692.0,54.1001,54.1097,53.5894,53.6183,237692.0
2023-07-21 10:30:00,55.66,56.16,55.55,56.11,133253.0,53.628,54.1097,53.522,54.0616,133253.0
2023-07-21 10:40:00,56.11,56.34,56.11,56.3,70734.0,54.0616,54.2832,54.0616,54.2446,70734.0
2023-07-21 10:50:00,56.3,56.35,56.13,56.25,62123.0,54.2446,54.2928,54.0808,54.1964,62123.0
2023-07-21 11:00:00,56.27,56.27,55.87,55.94,53131.0,54.2157,54.2157,53.8303,53.8978,53131.0
2023-07-21 11:10:00,55.95,55.96,55.7,55.74,75191.0,53.9074,53.917,53.6665,53.7051,75191.0
2023-07-21 11:20:00,55.74,55.91,55.66,55.91,88382.0,53.7051,53.8689,53.628,53.8689,88382.0
2023-07-21 11:30:00,55.92,55.96,55.71,55.73,62599.0,53.8785,53.917,53.6762,53.6954,62599.0
2023-07-21 11:40:00,55.73,55.91,55.72,55.9,65982.0,53.6954,53.8689,53.6858,53.8592,65982.0
2023-07-21 11:50:00,55.9,56.2,55.9,56.2,100594.0,53.8592,54.1483,53.8592,54.1483,100594.0
2023-07-21 12:00:00,56.2,56.28,56.04,56.04,82728.0,54.1483,54.2254,53.9941,53.9941,82728.0
2023-07-21 12:10:00,56.05,56.26,56.05,56.23,65109.0,54.0037,54.2061,54.0037,54.1772,65109.0
2023-07-21 12:20:00,56.25,56.39,56.21,56.22,126159.0,54.1964,54.3313,54.1579,54.1675,126159.0
2023-07-21 12:30:00,56.2,56.23,56.07,56.1,44703.0,54.1483,54.1772,54.023,54.0519,44703.0
2023-07-21 12:40:00,56.1,56.21,56.09,56.09,49058.0,54.0519,54.1579,54.0423,54.0423,49058.0
2023-07-21 12:50:00,56.09,56.1,55.96,56.07,51216.0,54.0423,54.0519,53.917,54.023,51216.0
2023-07-21 13:00:00,56.05,56.12,55.96,56.0,29571.0,54.0037,54.0712,53.917,53.9556,29571.0
2023-07-21 13:10:00,56.0,56.06,55.99,56.03,30754.0,53.9556,54.0134,53.9459,53.9845,30754.0
2023-07-21 13:20:00,56.02,56.03,55.92,55.93,41319.0,53.9748,53.9845,53.8785,53.8881,41319.0
2023-07-21 13:30:00,55.92,55.99,55.81,55.94,78938.0,53.8785,53.9459,53.7725,53.8978,78938.0
2023-07-21 13:40:00,55.94,56.11,55.93,56.02,68041.0,53.8978,54.0616,53.8881,53.9748,68041.0
2023-07-21 13:50:00,56.01,56.14,56.0,56.04,62089.0,53.9652,54.0905,53.9556,53.9941,62089.0
2023-07-21 14:00:00,56.04,56.12,55.98,55.98,57561.0,53.9941,54.0712,53.9363,53.9363,57561.0
2023-07-21 14:10:00,55.98,55.99,55.78,55.81,80373.0,53.9363,53.9459,53.7436,53.7725,80373.0
2023-07-21 14:20:00,55.81,55.81,55.67,55.71,72735.0,53.7725,53.7725,53.6376,53.6762,72735.0
2023-07-21 14:30:00,55.71,56.03,55.69,56.02,140458.0,53.6762,53.9845,53.6569,53.9748,140458.0
2023-07-21 14:40:00,56.01,56.03,55.9,55.97,59684.0,53.9652,53.9845,53.8592,53.9267,59684.0
2023-07-21 14:50:00,55.96,56.01,55.92,55.98,43534.0,53.917,53.9652,53.8785,53.9363,43534.0
2023-07-21 15:00:00,55.98,56.02,55.82,55.83,53415.0,53.9363,53.9748,53.7821,53.7918,53415.0
2023-07-21 15:10:00,55.83,55.85,55.8,55.81,54476.0,53.7918,53.811,53.7629,53.7725,54476.0
2023-07-21 15:20:00,55.81,55.87,55.72,55.75,80724.0,53.7725,53.8303,53.6858,53.7147,80724.0
2023-07-21 15:30:00,55.76,55.84,55.69,55.72,179212.0,53.7243,53.8014,53.6569,53.6858,179212.0
2023-07-21 15:40:00,55.72,55.93,55.62,55.9,192825.0,53.6858,53.8881,53.5894,53.8592,192825.0
2023-07-21 15:50:00,55.91,56.05,55.84,55.93,542077.0,53.8689,54.0037,53.8014,53.8881,542077.0
2023-07-24 09:30:00,56.08,56.67,56.02,56.1,126262.0,54.0327,54.6011,53.9748,54.0519,126262.0
2023-07-24 09:40:00,56.1,56.26,56.01,56.26,73393.0,54.0519,54.2061,53.9652,54.2061,73393.0
2023-07-24 09:50:00,56.28,56.44,56.1,56.24,115185.0,54.2254,54.3795,54.0519,54.1868,115185.0
2023-07-24 10:00:00,56.24,56.41,56.22,56.31,58100.0,54.1868,54.3506,54.1675,54.2543,58100.0
2023-07-24 10:10:00,56.32,56.41,56.14,56.18,66595.0,54.2639,54.3506,54.0905,54.129,66595.0
2023-07-24 10:20:00,56.18,56.27,56.11,56.21,53310.0,54.129,54.2157,54.0616,54.1579,53310.0
2023-07-24 10:30:00,56.2,56.24,56.0,56.14,72685.0,54.1483,54.1868,53.9556,54.0905,72685.0
2023-07-24 10:40:00,56.15,56.46,56.15,56.42,53819.0,54.1001,54.3988,54.1001,54.3602,53819.0
2023-07-24 10:50:00,56.43,56.93,56.41,56.91,169411.0,54.3699,54.8516,54.3506,54.8324,169411.0
2023-07-24 11:00:00,56.91,57.39,56.91,57.36,186603.0,54.8324,55.2948,54.8324,55.2659,186603.0
2023-07-24 11:10:00,57.37,57.55,57.33,57.5,138701.0,55.2756,55.449,55.237,55.4008,138701.0
2023-07-24 11:20:00,57.5,57.5,57.27,57.27,92400.0,55.4008,55.4008,55.1792,55.1792,92400.0
2023-07-24 11:30:00,57.27,57.39,57.24,57.39,60449.0,55.1792,55.2948,55.1503,55.2948,60449.0
2023-07-24 11:40:00,57.37,57.47,57.3,57.39,56718.0,55.2756,55.3719,55.2081,55.2948,56718.0
2023-07-24 11:50:00,57.39,57.44,57.29,57.29,54059.0,55.2948,55.343,55.1985,55.1985,54059.0
2023-07-24 12:00:00,57.29,57.29,56.88,56.95,76070.0,55.1985,55.1985,54.8034,54.8709,76070.0
2023-07-24 12:10:00,56.92,56.97,56.76,56.92,155672.0,54.842,54.8902,54.6878,54.842,155672.0
2023-07-24 12:20:00,56.93,57.03,56.85,56.86,25956.0,54.8516,54.948,54.7745,54.7842,25956.0
2023-07-24 12:30:00,56.86,57.0,56.86,56.92,24009.0,54.7842,54.9191,54.7842,54.842,24009.0
2023-07-24 12:40:00,56.92,56.92,56.64,56.69,60478.0,54.842,54.842,54.5722,54.6204,60478.0
2023-07-24 12:50:00,56.7,56.85,56.65,56.85,41744.0,54.63,54.7745,54.5818,54.7745,41744.0
2023-07-24 13:00:00,56.84,56.84,56.59,56.64,41056.0,54.7649,54.7649,54.524,54.5722,41056.0
2023-07-24 13:10:00,56.64,56.72,56.63,56.68,33060.0,54.5722,54.6493,54.5626,54.6107,33060.0
2023-07-24 13:20:00,56.68,56.68,56.58,56.58,20124.0,54.6107,54.6107,54.5144,54.5144,20124.0
2023-07-24 13:30:00,56.58,56.59,56.49,56.54,37691.0,54.5144,54.524,54.4277,54.4759,37691.0
2023-07-24 13:40:00,56.54,56.61,56.49,56.61,21369.0,54.4759,54.5433,54.4277,54.5433,21369.0
2023-07-24 13:50:00,56.61,56.64,56.54,56.64,29123.0,54.5433,54.5722,54.4759,54.5722,29123.0
2023-07-24 14:00:00,56.64,56.65,56.57,56.58,29860.0,54.5722,54.5818,54.5048,54.5144,29860.0
2023-07-24 14:10:00,56.57,56.6,56.54,56.57,21257.0,54.5048,54.5337,54.4759,54.5048,21257.0
2023-07-24 14:20:00,56.57,56.61,56.53,56.59,25952.0,54.5048,54.5433,54.4662,54.524,25952.0
2023-07-24 14:30:00,56.59,56.62,56.54,56.57,25340.0,54.524,54.5529,54.4759,54.5048,25340.0
2023-07-24 14:40:00,56.56,56.59,56.49,56.5,47436.0,54.4951,54.524,54.4277,54.4373,47436.0
2023-07-24 14:50:00,56.49,56.5,56.39,56.47,54652.0,54.4277,54.4373,54.3313,54.4084,54652.0
2023-07-24 15:00:00,56.47,56.47,56.38,56.42,48349.0,54.4084,54.4084,54.3217,54.3602,48349.0
2023-07-24 15:10:00,56.43,56.68,56.38,56.66,113450.0,54.3699,54.6107,54.3217,54.5915,113450.0
2023-07-24 15:20:00,56.66,56.7,56.44,56.46,76683.0,54.5915,54.63,54.3795,54.3988,76683.0
2023-07-24 15:30:00,56.46,56.55,56.42,56.51,102778.0,54.3988,54.4855,54.3602,54.447,102778.0
2023-07-24 15:40:00,56.51,56.66,56.49,56.62,126570.0,54.447,54.5915,54.4277,54.5529,126570.0
2023-07-24 15:50:00,56.63,56.63,56.48,56.53,344682.0,54.5626,54.5626,54.418,54.4662,344682.0
2023-07-25 09:30:00,56.6,57.17,56.6,56.85,131045.0,54.5337,55.0829,54.5337,54.7745,131045.0
2023-07-25 09:40:00,56.87,56.99,56.68,56.68,34821.0,54.7938,54.9094,54.6107,54.6107,34821.0
2023-07-25 09:50:00,56.68,56.74,56.49,56.51,29685.0,54.6107,54.6686,54.4277,54.447,29685.0
2023-07-25 10:00:00,56.52,56.61,56.39,56.4,56758.0,54.4566,54.5433,54.3313,54.341,56758.0
2023-07-25 10:10:00,56.4,56.55,56.34,56.5,52681.0,54.341,54.4855,54.2832,54.4373,52681.0
2023-07-25 10:20:00,56.5,56.87,56.5,56.76,48365.0,54.4373,54.7938,54.4373,54.6878,48365.0
2023-07-25 10:30:00,56.79,56.98,56.76,56.84,36988.0,54.7167,54.8998,54.6878,54.7649,36988.0
2023-07-25 10:40:00,56.83,56.94,56.83,56.93,38669.0,54.7553,54.8613,54.7553,54.8516,38669.0
2023-07-25 10:50:00,56.95,56.97,56.72,56.8,39558.0,54.8709,54.8902,54.6493,54.7264,39558.0
2023-07-25 11:00:00,56.81,56.91,56.78,56.83,51698.0,54.736,54.8324,54.7071,54.7553,51698.0
2023-07-25 11:10:00,56.84,56.91,56.68,56.72,45861.0,54.7649,54.8324,54.6107,54.6493,45861.0
2023-07-25 11:20:00,56.72,56.95,56.72,56.92,71856.0,54.6493,54.8709,54.6493,54.842,71856.0
2023-07-25 11:30:00,56.93,57.01,56.85,57.01,42355.0,54.8516,54.9287,54.7745,54.9287,42355.0
2023-07-25 11:40:00,57.01,57.18,56.98,57.04,55349.0,54.9287,55.0925,54.8998,54.9576,55349.0
2023-07-25 11:50:00,57.04,57.15,56.98,57.12,50172.0,54.9576,55.0636,54.8998,55.0347,50172.0
2023-07-25 12:00:00,57.12,57.31,57.12,57.29,42998.0,55.0347,55.2177,55.0347,55.1985,42998.0
2023-07-25 12:10:00,57.3,57.33,57.18,57.23,77041.0,55.2081,55.237,55.0925,55.1407,77041.0
2023-07-25 12:20:00,57.25,57.31,57.12,57.15,39825.0,55.1599,55.2177,55.0347,55.0636,39825.0
2023-07-25 12:30:00,57.15,57.19,57.04,57.09,52030.0,55.0636,55.1021,54.9576,55.0058,52030.0
2023-07-25 12:40:00,57.09,57.12,56.99,56.99,81250.0,55.0058,55.0347,54.9094,54.9094,81250.0
2023-07-25 12:50:00,57.0,57.11,56.97,57.1,75777.0,54.9191,55.025,54.8902,55.0154,75777.0
2023-07-25 13:00:00,57.1,57.12,57.03,57.11,36577.0,55.0154,55.0347,54.948,55.025,36577.0
2023-07-25 13:10:00,57.11,57.16,57.1,57.12,25209.0,55.025,55.0732,55.0154,55.0347,25209.0
2023-07-25 13:20:00,57.13,57.21,57.12,57.18,40773.0,55.0443,55.1214,55.0347,55.0925,40773.0
2023-07-25 13:30:00,57.18,57.2,57.11,57.11,37267.0,55.0925,55.1118,55.025,55.025,37267.0
2023-07-25 13:40:00,57.12,57.15,57.1,57.12,24208.0,55.0347,55.0636,55.0154,55.0347,24208.0
2023-07-25 13:50:00,57.12,57.29,57.11,57.23,49190.0,55.0347,55.1985,55.025,55.1407,49190.0
2023-07-25 14:00:00,57.23,57.28,57.2,57.22,37142.0,55.1407,55.1888,55.1118,55.131,37142.0
2023-07-25 14:10:00,57.22,57.23,57.19,57.21,22431.0,55.131,55.1407,55.1021,55.1214,22431.0
2023-07-25 14:20:00,57.21,57.24,57.13,57.23,22119.0,55.1214,55.1503,55.0443,55.1407,22119.0
2023-07-25 14:30:00,57.24,57.34,57.23,57.33,48426.0,55.1503,55.2467,55.1407,55.237,48426.0
2023-07-25 14:40:00,57.33,57.35,57.27,57.29,33216.0,55.237,55.2563,55.1792,55.1985,33216.0
2023-07-25 14:50:00,57.29,57.29,57.16,57.17,33362.0,55.1985,55.1985,55.0732,55.0829,33362.0
2023-07-25 15:00:00,57.17,57.32,57.17,57.31,45459.0,55.0829,55.2274,55.0829,55.2177,45459.0
2023-07-25 15:10:00,57.31,57.42,57.31,57.42,45330.0,55.2177,55.3237,55.2177,55.3237,45330.0
2023-07-25 15:20:00,57.42,57.5,57.41,57.5,67904.0,55.3237,55.4008,55.3141,55.4008,67904.0
2023-07-25 15:30:00,57.49,57.49,57.32,57.39,65108.0,55.3912,55.3912,55.2274,55.2948,65108.0
2023-07-25 15:40:00,57.38,57.48,57.36,57.41,109765.0,55.2852,55.3815,55.2659,55.3141,109765.0
2023-07-25 15:50:00,57.4,57.41,57.32,57.35,262420.0,55.3045,55.3141,55.2274,55.2563,262420.0
2023-07-26 09:30:00,57.33,57.93,57.26,57.59,61311.0,55.237,55.8151,55.1696,55.4875,61311.0
2023-07-26 09:40:00,57.57,57.84,57.3,57.52,118987.0,55.4683,55.7284,55.2081,55.4201,118987.0
2023-07-26 09:50:00,57.5,57.76,57.49,57.55,50944.0,55.4008,55.6513,55.3912,55.449,50944.0
2023-07-26 10:00:00,57.54,57.73,57.53,57.55,25958.0,55.4394,55.6224,55.4297,55.449,25958.0
2023-07-26 10:10:00,57.55,57.76,57.55,57.69,118946.0,55.449,55.6513,55.449,55.5839,118946.0
2023-07-26 10:20:00,57.68,57.74,57.58,57.67,23872.0,55.5742,55.632,55.4779,55.5646,23872.0
2023-07-26 10:30:00,57.66,58.09,57.66,58.02,116314.0,55.555,55.9693,55.555,55.9018,116314.0
2023-07-26 10:40:00,57.96,58.15,57.83,58.0,143468.0,55.844,56.0271,55.7188,55.8826,143468.0
2023-07-26 10:50:00,58.0,58.0,57.68,57.94,95832.0,55.8826,55.8826,55.5742,55.8247,95832.0
2023-07-26 11:00:00,57.95,58.14,57.88,58.13,88615.0,55.8344,56.0174,55.7669,56.0078,88615.0
2023-07-26 11:10:00,58.13,58.17,58.08,58.12,40611.0,56.0078,56.0464,55.9596,55.9982,40611.0
2023-07-26 11:20:00,58.12,58.14,58.01,58.03,26033.0,55.9982,56.0174,55.8922,55.9115,26033.0
2023-07-26 11:30:00,58.03,58.05,57.95,58.04,26920.0,55.9115,55.9307,55.8344,55.9211,26920.0
2023-07-26 11:40:00,58.05,58.15,58.03,58.13,22868.0,55.9307,56.0271,55.9115,56.0078,22868.0
2023-07-26 11:50:00,58.13,58.14,58.01,58.05,19129.0,56.0078,56.0174,55.8922,55.9307,19129.0
2023-07-26 12:00:00,58.03,58.15,58.0,58.13,40858.0,55.9115,56.0271,55.8826,56.0078,40858.0
2023-07-26 12:10:00,58.11,58.11,57.96,58.01,24182.0,55.9885,55.9885,55.844,55.8922,24182.0
2023-07-26 12:20:00,58.01,58.06,57.89,57.9,60433.0,55.8922,55.9404,55.7766,55.7862,60433.0
2023-07-26 12:30:00,57.9,58.04,57.89,58.02,48206.0,55.7862,55.9211,55.7766,55.9018,48206.0
2023-07-26 12:40:00,58.02,58.04,57.95,58.03,24394.0,55.9018,55.9211,55.8344,55.9115,24394.0
2023-07-26 12:50:00,58.03,58.08,57.96,58.0,21909.0,55.9115,55.9596,55.844,55.8826,21909.0
2023-07-26 13:00:00,57.99,58.12,57.99,58.09,17631.0,55.8729,55.9982,55.8729,55.9693,17631.0
2023-07-26 13:10:00,58.09,58.1,58.06,58.07,16697.0,55.9693,55.9789,55.9404,55.95,16697.0
2023-07-26 13:20:00,58.08,58.09,58.01,58.08,16099.0,55.9596,55.9693,55.8922,55.9596,16099.0
2023-07-26 13:30:00,58.08,58.15,58.03,58.13,22574.0,55.9596,56.0271,55.9115,56.0078,22574.0
2023-07-26 13:40:00,58.13,58.19,58.1,58.19,33426.0,56.0078,56.0656,55.9789,56.0656,33426.0
2023-07-26 13:50:00,58.19,58.3,58.18,58.29,53969.0,56.0656,56.1716,56.056,56.162,53969.0
2023-07-26 14:00:00,58.28,58.37,58.2,58.35,61178.0,56.1523,56.239,56.0753,56.2198,61178.0
2023-07-26 14:10:00,58.34,58.4,58.31,58.34,55402.0,56.2101,56.268,56.1812,56.2101,55402.0
2023-07-26 14:20:00,58.33,58.38,58.26,58.37,38321.0,56.2005,56.2487,56.1331,56.239,38321.0
2023-07-26 14:30:00,58.37,58.69,58.36,58.68,71503.0,56.239,56.5474,56.2294,56.5377,71503.0
2023-07-26 14:40:00,58.68,58.75,58.54,58.57,105686.0,56.5377,56.6052,56.4028,56.4317,105686.0
2023-07-26 14:50:00,58.58,58.67,58.54,58.58,66331.0,56.4414,56.5281,56.4028,56.4414,66331.0
2023-07-26 15:00:00,58.59,58.64,58.4,58.49,60554.0,56.451,56.4992,56.268,56.3547,60554.0
2023-07-26 15:10:00,58.49,58.59,58.4,58.47,52418.0,56.3547,56.451,56.268,56.3354,52418.0
2023-07-26 15:20:00,58.49,58.59,58.45,58.57,43291.0,56.3547,56.451,56.3161,56.4317,43291.0
2023-07-26 15:30:00,58.57,58.6,58.5,58.57,67743.0,56.4317,56.4607,56.3643,56.4317,67743.0
2023-07-26 15:40:00,58.58,58.64,58.49,58.49,110833.0,56.4414,56.4992,56.3547,56.3547,110833.0
2023-07-26 15:50:00,58.49,58.58,58.43,58.58,306095.0,56.3547,56.4414,56.2969,56.4414,306095.0
2023-07-27 09:30:00,59.45,59.45,58.8,58.8,384808.0,57.2796,57.2796,56.6534,56.6534,384808.0
2023-07-27 09:40:00,58.76,58.88,58.59,58.87,99669.0,56.6148,56.7304,56.451,56.7208,99669.0
2023-07-27 09:50:00,58.87,59.11,58.72,58.73,91996.0,56.7208,56.952,56.5763,56.5859,91996.0
2023-07-27 10:00:00,58.73,59.15,58.71,59.04,81294.0,56.5859,56.9906,56.5666,56.8846,81294.0
2023-07-27 10:10:00,59.05,59.24,58.99,59.19,55580.0,56.8942,57.0773,56.8364,57.0291,55580.0
2023-07-27 10:20:00,59.19,59.2,59.02,59.02,59145.0,57.0291,57.0387,56.8653,56.8653,59145.0
2023-07-27 10:30:00,59.04,59.3,59.03,59.3,75009.0,56.8846,57.1351,56.875,57.1351,75009.0
2023-07-27 10:40:00,59.3,59.42,59.29,59.42,47180.0,57.1351,57.2507,57.1255,57.2507,47180.0
2023-07-27 10:50:00,59.41,59.48,59.29,59.3,102389.0,57.2411,57.3085,57.1255,57.1351,102389.0
2023-07-27 11:00:00,59.32,59.49,59.32,59.35,70824.0,57.1544,57.3182,57.1544,57.1833,70824.0
2023-07-27 11:10:00,59.33,59.48,59.32,59.47,82307.0,57.164,57.3085,57.1544,57.2989,82307.0
2023-07-27 11:20:00,59.47,59.49,59.38,59.42,89600.0,57.2989,57.3182,57.2122,57.2507,89600.0
2023-07-27 11:30:00,59.42,59.42,59.26,59.41,54166.0,57.2507,57.2507,57.0966,57.2411,54166.0
2023-07-27 11:40:00,59.41,59.42,59.26,59.28,40902.0,57.2411,57.2507,57.0966,57.1158,40902.0
2023-07-27 11:50:00,59.29,59.35,59.24,59.28,30835.0,57.1255,57.1833,57.0773,57.1158,30835.0
2023-07-27 12:00:00,59.28,59.41,59.23,59.4,26775.0,57.1158,57.2411,57.0677,57.2314,26775.0
2023-07-27 12:10:00,59.41,59.41,59.31,59.32,23976.0,57.2411,57.2411,57.1447,57.1544,23976.0
2023-07-27 12:20:00,59.32,59.4,59.27,59.32,52474.0,57.1544,57.2314,57.1062,57.1544,52474.0
2023-07-27 12:30:00,59.31,59.32,59.2,59.21,37324.0,57.1447,57.1544,57.0387,57.0484,37324.0
2023-07-27 12:40:00,59.2,59.24,59.14,59.2,48334.0,57.0387,57.0773,56.9809,57.0387,48334.0
2023-07-27 12:50:00,59.19,59.19,59.05,59.13,26242.0,57.0291,57.0291,56.8942,56.9713,26242.0
2023-07-27 13:00:00,59.13,59.13,58.95,59.02,34176.0,56.9713,56.9713,56.7979,56.8653,34176.0
2023-07-27 13:10:00,59.02,59.11,59.0,59.06,32682.0,56.8653,56.952,56.846,56.9039,32682.0
2023-07-27 13:20:00,59.05,59.09,58.98,59.02,27915.0,56.8942,56.9328,56.8268,56.8653,27915.0
2023-07-27 13:30:00,59.01,59.03,58.83,58.84,50061.0,56.8557,56.875,56.6823,56.6919,50061.0
2023-07-27 13:40:00,58.84,58.99,58.84,58.92,25314.0,56.6919,56.8364,56.6919,56.769,25314.0
2023-07-27 13:50:00,58.92,58.94,58.81,58.82,15057.0,56.769,56.7882,56.663,56.6726,15057.0
2023-07-27 14:00:00,58.83,58.83,58.69,58.72,138752.0,56.6823,56.6823,56.5474,56.5763,138752.0
2023-07-27 14:10:00,58.72,58.72,58.59,58.67,31135.0,56.5763,56.5763,56.451,56.5281,31135.0
2023-07-27 14:20:00,58.67,58.7,58.53,58.64,112068.0,56.5281,56.557,56.3932,56.4992,112068.0
2023-07-27 14:30:00,58.65,58.67,58.53,58.57,38650.0,56.5088,56.5281,56.3932,56.4317,38650.0
2023-07-27 14:40:00,58.57,58.59,58.52,58.52,29635.0,56.4317,56.451,56.3836,56.3836,29635.0
2023-07-27 14:50:00,58.51,58.53,58.45,58.48,37282.0,56.3739,56.3932,56.3161,56.345,37282.0
2023-07-27 15:00:00,58.47,58.57,58.47,58.54,54907.0,56.3354,56.4317,56.3354,56.4028,54907.0
2023-07-27 15:10:00,58.55,58.61,58.51,58.61,42053.0,56.4125,56.4703,56.3739,56.4703,42053.0
2023-07-27 15:20:00,58.61,58.61,58.49,58.53,42742.0,56.4703,56.4703,56.3547,56.3932,42742.0
2023-07-27 15:30:00,58.53,58.59,58.33,58.42,85575.0,56.3932,56.451,56.2005,56.2872,85575.0
2023-07-27 15:40:00,58.43,58.45,58.13,58.23,118077.0,56.2969,56.3161,56.0078,56.1042,118077.0
2023-07-27 15:50:00,58.23,58.38,58.22,58.33,322203.0,56.1042,56.2487,56.0945,56.2005,322203.0
2023-07-28 09:30:00,59.2,59.35,58.82,59.35,120377.0,57.0387,57.1833,56.6726,57.1833,120377.0
2023-07-28 09:40:00,59.36,59.59,59.36,59.45,125529.0,57.1929,57.4145,57.1929,57.2796,125529.0
2023-07-28 09:50:00,59.42,59.52,59.21,59.41,97204.0,57.2507,57.3471,57.0484,57.2411,97204.0
2023-07-28 10:00:00,59.4,59.42,59.22,59.3,30702.0,57.2314,57.2507,57.058,57.1351,30702.0
2023-07-28 10:10:00,59.31,59.6,59.3,59.49,63515.0,57.1447,57.4241,57.1351,57.3182,63515.0
2023-07-28 10:20:00,59.49,59.52,59.24,59.25,52241.0,57.3182,57.3471,57.0773,57.0869,52241.0
2023-07-28 10:30:00,59.26,59.49,59.23,59.37,30495.0,57.0966,57.3182,57.0677,57.2025,30495.0
2023-07-28 10:40:00,59.35,59.39,59.29,59.37,25039.0,57.1833,57.2218,57.1255,57.2025,25039.0
2023-07-28 10:50:00,59.36,59.36,59.09,59.33,37993.0,57.1929,57.1929,56.9328,57.164,37993.0
2023-07-28 11:00:00,59.33,59.34,59.11,59.11,23408.0,57.164,57.1736,56.952,56.952,23408.0
2023-07-28 11:10:00,59.1,59.15,59.06,59.06,19473.0,56.9424,56.9906,56.9039,56.9039,19473.0
2023-07-28 11:20:00,59.06,59.14,59.03,59.14,22391.0,56.9039,56.9809,56.875,56.9809,22391.0
2023-07-28 11:30:00,59.13,59.2,59.07,59.07,37865.0,56.9713,57.0387,56.9135,56.9135,37865.0
2023-07-28 11:40:00,59.09,59.2,58.97,59.01,34807.0,56.9328,57.0387,56.8171,56.8557,34807.0
2023-07-28 11:50:00,59.01,59.02,58.79,58.83,29546.0,56.8557,56.8653,56.6437,56.6823,29546.0
2023-07-28 12:00:00,58.82,58.82,58.69,58.77,22863.0,56.6726,56.6726,56.5474,56.6244,22863.0
2023-07-28 12:10:00,58.77,58.87,58.76,58.82,19072.0,56.6244,56.7208,56.6148,56.6726,19072.0
2023-07-28 12:20:00,58.81,58.89,58.81,58.89,20694.0,56.663,56.7401,56.663,56.7401,20694.0
2023-07-28 12:30:00,58.89,59.02,58.87,59.0,23818.0,56.7401,56.8653,56.7208,56.846,23818.0
2023-07-28 12:40:00,59.0,59.02,58.94,58.97,13505.0,56.846,56.8653,56.7882,56.8171,13505.0
2023-07-28 12:50:00,58.96,58.98,58.93,58.94,11919.0,56.8075,56.8268,56.7786,56.7882,11919.0
2023-07-28 13:00:00,58.94,59.02,58.92,58.97,8875.0,56.7882,56.8653,56.769,56.8171,8875.0
2023-07-28 13:10:00,58.97,58.98,58.88,58.91,15347.0,56.8171,56.8268,56.7304,56.7593,15347.0
2023-07-28 13:20:00,58.91,58.92,58.81,58.89,11904.0,56.7593,56.769,56.663,56.7401,11904.0
2023-07-28 13:30:00,58.88,58.94,58.82,58.82,15813.0,56.7304,56.7882,56.6726,56.6726,15813.0
2023-07-28 13:40:00,58.82,58.87,58.79,58.82,22731.0,56.6726,56.7208,56.6437,56.6726,22731.0
2023-07-28 13:50:00,58.82,58.93,58.81,58.93,14182.0,56.6726,56.7786,56.663,56.7786,14182.0
2023-07-28 14:00:00,58.93,58.99,58.92,58.98,15244.0,56.7786,56.8364,56.769,56.8268,15244.0
2023-07-28 14:10:00,58.99,59.0,58.93,58.94,14252.0,56.8364,56.846,56.7786,56.7882,14252.0
2023-07-28 14:20:00,58.96,59.04,58.95,59.04,11970.0,56.8075,56.8846,56.7979,56.8846,11970.0
2023-07-28 14:30:00,59.04,59.05,58.89,58.91,24362.0,56.8846,56.8942,56.7401,56.7593,24362.0
2023-07-28 14:40:00,58.92,58.99,58.91,58.97,27779.0,56.769,56.8364,56.7593,56.8171,27779.0
2023-07-28 14:50:00,58.95,59.05,58.94,59.01,32535.0,56.7979,56.8942,56.7882,56.8557,32535.0
2023-07-28 15:00:00,59.0,59.08,58.98,59.03,31104.0,56.846,56.9231,56.8268,56.875,31104.0
2023-07-28 15:10:00,59.03,59.09,59.01,59.08,24888.0,56.875,56.9328,56.8557,56.9231,24888.0
2023-07-28 15:20:00,59.08,59.08,58.96,58.96,35230.0,56.9231,56.9231,56.8075,56.8075,35230.0
2023-07-28 15:30:00,58.96,59.06,58.95,59.01,47907.0,56.8075,56.9039,56.7979,56.8557,47907.0
2023-07-28 15:40:00,59.01,59.14,58.99,59.11,111330.0,56.8557,56.9809,56.8364,56.952,111330.0
2023-07-28 15:50:00,59.11,59.23,59.07,59.22,293407.0,56.952,57.0677,56.9135,57.058,293407.0
2023-07-31 09:30:00,59.22,59.35,58.52,58.79,164122.0,57.058,57.1833,56.3836,56.6437,164122.0
2023-07-31 09:40:00,58.81,59.33,58.61,59.33,143188.0,56.663,57.164,56.4703,57.164,143188.0
2023-07-31 09:50:00,59.33,59.43,59.16,59.43,95470.0,57.164,57.2604,57.0002,57.2604,95470.0
2023-07-31 10:00:00,59.43,59.65,59.41,59.54,100262.0,57.2604,57.4723,57.2411,57.3663,100262.0
2023-07-31 10:10:00,59.53,59.58,59.35,59.42,76080.0,57.3567,57.4049,57.1833,57.2507,76080.0
2023-07-31 10:20:00,59.4,59.51,59.34,59.51,35945.0,57.2314,57.3374,57.1736,57.3374,35945.0
2023-07-31 10:30:00,59.49,59.63,59.47,59.6,35530.0,57.3182,57.453,57.2989,57.4241,35530.0
2023-07-31 10:40:00,59.59,59.69,59.45,59.55,106439.0,57.4145,57.5109,57.2796,57.376,106439.0
2023-07-31 10:50:00,59.55,59.58,59.38,59.4,102554.0,57.376,57.4049,57.2122,57.2314,102554.0
2023-07-31 11:00:00,59.4,59.59,59.4,59.53,34550.0,57.2314,57.4145,57.2314,57.3567,34550.0
2023-07-31 11:10:00,59.53,59.66,59.5,59.64,29314.0,57.3567,57.482,57.3278,57.4627,29314.0
2023-07-31 11:20:00,59.63,59.7,59.49,59.51,31639.0,57.453,57.5205,57.3182,57.3374,31639.0
2023-07-31 11:30:00,59.51,59.55,59.45,59.51,40733.0,57.3374,57.376,57.2796,57.3374,40733.0
2023-07-31 11:40:00,59.5,59.54,59.46,59.52,29099.0,57.3278,57.3663,57.2893,57.3471,29099.0
2023-07-31 11:50:00,59.52,59.53,59.42,59.52,41946.0,57.3471,57.3567,57.2507,57.3471,41946.0
2023-07-31 12:00:00,59.51,59.53,59.46,59.48,19791.0,57.3374,57.3567,57.2893,57.3085,19791.0
2023-07-31 12:10:00,59.47,59.5,59.36,59.36,72454.0,57.2989,57.3278,57.1929,57.1929,72454.0
2023-07-31 12:20:00,59.35,59.43,59.3,59.43,43001.0,57.1833,57.2604,57.1351,57.2604,43001.0
2023-07-31 12:30:00,59.42,59.49,59.42,59.46,24982.0,57.2507,57.3182,57.2507,57.2893,24982.0
2023-07-31 12:40:00,59.47,59.48,59.42,59.46,20673.0,57.2989,57.3085,57.2507,57.2893,20673.0
2023-07-31 12:50:00,59.46,59.51,59.42,59.45,21108.0,57.2893,57.3374,57.2507,57.2796,21108.0
2023-07-31 13:00:00,59.44,59.47,59.38,59.44,24584.0,57.27,57.2989,57.2122,57.27,24584.0
2023-07-31 13:10:00,59.44,59.52,59.37,59.42,32257.0,57.27,57.3471,57.2025,57.2507,32257.0
2023-07-31 13:20:00,59.43,59.49,59.41,59.48,27184.0,57.2604,57.3182,57.2411,57.3085,27184.0
2023-07-31 13:30:00,59.49,59.52,59.46,59.47,24116.0,57.3182,57.3471,57.2893,57.2989,24116.0
2023-07-31 13:40:00,59.45,59.51,59.44,59.5,31330.0,57.2796,57.3374,57.27,57.3278,31330.0
2023-07-31 13:50:00,59.49,59.51,59.47,59.5,31152.0,57.3182,57.3374,57.2989,57.3278,31152.0
2023-07-31 14:00:00,59.51,59.52,59.43,59.46,30536.0,57.3374,57.3471,57.2604,57.2893,30536.0
2023-07-31 14:10:00,59.45,59.54,59.42,59.53,30458.0,57.2796,57.3663,57.2507,57.3567,30458.0
2023-07-31 14:20:00,59.54,59.62,59.46,59.61,38091.0,57.3663,57.4434,57.2893,57.4338,38091.0
2023-07-31 14:30:00,59.61,59.65,59.6,59.6,26996.0,57.4338,57.4723,57.4241,57.4241,26996.0
2023-07-31 14:40:00,59.6,59.61,59.45,59.51,42624.0,57.4241,57.4338,57.2796,57.3374,42624.0
2023-07-31 14:50:00,59.52,59.54,59.46,59.51,55633.0,57.3471,57.3663,57.2893,57.3374,55633.0
2023-07-31 15:00:00,59.51,59.63,59.48,59.57,82264.0,57.3374,57.453,57.3085,57.3952,82264.0
2023-07-31 15:10:00,59.58,59.59,59.54,59.59,41718.0,57.4049,57.4145,57.3663,57.4145,41718.0
2023-07-31 15:20:00,59.59,59.7,59.58,59.65,39379.0,57.4145,57.5205,57.4049,57.4723,39379.0
2023-07-31 15:30:00,59.65,59.78,59.61,59.76,99096.0,57.4723,57.5976,57.4338,57.5783,99096.0
2023-07-31 15:40:00,59.77,59.83,59.75,59.76,127039.0,57.5879,57.6457,57.5687,57.5783,127039.0
2023-07-31 15:50:00,59.75,59.89,59.71,59.81,463294.0,57.5687,57.7036,57.5301,57.6265,463294.0
2023-08-01 09:30:00,59.1,60.25,59.05,60.18,183197.0,56.9424,58.0504,56.8942,57.983,183197.0
2023-08-01 09:40:00,60.18,60.47,59.93,60.06,74239.0,57.983,58.2624,57.7421,57.8674,74239.0
2023-08-01 09:50:00,60.04,60.3,60.0,60.0,46121.0,57.8481,58.0986,57.8095,57.8095,46121.0
2023-08-01 10:00:00,60.01,60.06,59.78,60.0,20407.0,57.8192,57.8674,57.5976,57.8095,20407.0
2023-08-01 10:10:00,59.98,60.12,59.74,59.88,40597.0,57.7903,57.9252,57.559,57.6939,40597.0
2023-08-01 10:20:00,59.9,59.96,59.66,59.69,20743.0,57.7132,57.771,57.482,57.5109,20743.0
2023-08-01 10:30:00,59.66,59.81,59.57,59.71,25717.0,57.482,57.6265,57.3952,57.5301,25717.0
2023-08-01 10:40:00,59.72,59.74,59.37,59.39,32015.0,57.5398,57.559,57.2025,57.2218,32015.0
2023-08-01 10:50:00,59.4,59.54,59.35,59.44,17578.0,57.2314,57.3663,57.1833,57.27,17578.0
2023-08-01 11:00:00,59.44,59.5,59.25,59.33,35376.0,57.27,57.3278,57.0869,57.164,35376.0
2023-08-01 11:10:00,59.32,59.37,59.23,59.34,35245.0,57.1544,57.2025,57.0677,57.1736,35245.0
2023-08-01 11:20:00,59.32,59.42,59.27,59.41,15666.0,57.1544,57.2507,57.1062,57.2411,15666.0
2023-08-01 11:30:00,59.41,59.43,59.36,59.37,22915.0,57.2411,57.2604,57.1929,57.2025,22915.0
2023-08-01 11:40:00,59.36,59.46,59.33,59.39,101774.0,57.1929,57.2893,57.164,57.2218,101774.0
2023-08-01 11:50:00,59.36,59.48,59.36,59.42,12004.0,57.1929,57.3085,57.1929,57.2507,12004.0
2023-08-01 12:00:00,59.42,59.43,59.24,59.3,36371.0,57.2507,57.2604,57.0773,57.1351,36371.0
2023-08-01 12:10:00,59.3,59.32,58.99,59.06,152515.0,57.1351,57.1544,56.8364,56.9039,152515.0
2023-08-01 12:20:00,59.05,59.2,58.94,59.19,44870.0,56.8942,57.0387,56.7882,57.0291,44870.0
2023-08-01 12:30:00,59.2,59.23,59.16,59.18,17465.0,57.0387,57.0677,57.0002,57.0195,17465.0
2023-08-01 12:40:00,59.18,59.2,59.12,59.17,18926.0,57.0195,57.0387,56.9617,57.0098,18926.0
2023-08-01 12:50:00,59.16,59.24,59.11,59.23,17448.0,57.0002,57.0773,56.952,57.0677,17448.0
2023-08-01 13:00:00,59.22,59.35,59.22,59.28,28040.0,57.058,57.1833,57.058,57.1158,28040.0
2023-08-01 13:10:00,59.28,59.35,59.22,59.32,23511.0,57.1158,57.1833,57.058,57.1544,23511.0
2023-08-01 13:20:00,59.33,59.35,59.24,59.27,24392.0,57.164,57.1833,57.0773,57.1062,24392.0
2023-08-01 13:30:00,59.27,59.28,59.2,59.23,25329.0,57.1062,57.1158,57.0387,57.0677,25329.0
2023-08-01 13:40:00,59.22,59.3,59.2,59.28,21041.0,57.058,57.1351,57.0387,57.1158,21041.0
2023-08-01 13:50:00,59.29,59.32,59.17,59.21,44016.0,57.1255,57.1544,57.0098,57.0484,44016.0
2023-08-01 14:00:00,59.2,59.32,59.19,59.28,23637.0,57.0387,57.1544,57.0291,57.1158,23637.0
2023-08-01 14:10:00,59.29,59.35,59.26,59.3,34895.0,57.1255,57.1833,57.0966,57.1351,34895.0
2023-08-01 14:20:00,59.3,59.3,59.18,59.22,29481.0,57.1351,57.1351,57.0195,57.058,29481.0
2023-08-01 14:30:00,59.22,59.23,59.07,59.11,32064.0,57.058,57.0677,56.9135,56.952,32064.0
2023-08-01 14:40:00,59.12,59.16,59.1,59.14,20249.0,56.9617,57.0002,56.9424,56.9809,20249.0
2023-08-01 14:50:00,59.14,59.15,59.09,59.12,22634.0,56.9809,56.9906,56.9328,56.9617,22634.0
2023-08-01 15:00:00,59.13,59.24,59.13,59.2,33350.0,56.9713,57.0773,56.9713,57.0387,33350.0
2023-08-01 15:10:00,59.2,59.23,59.14,59.14,24762.0,57.0387,57.0677,56.9809,56.9809,24762.0
2023-08-01 15:20:00,59.14,59.15,59.04,59.04,31748.0,56.9809,56.9906,56.8846,56.8846,31748.0
2023-08-01 15:30:00,59.05,59.11,58.98,58.99,52491.0,56.8942,56.952,56.8268,56.8364,52491.0
2023-08-01 15:40:00,58.99,59.09,58.97,59.05,89019.0,56.8364,56.9328,56.8171,56.8942,89019.0
2023-08-01 15:50:00,59.03,59.24,59.02,59.23,331137.0,56.875,57.0773,56.8653,57.0677,331137.0
2023-08-02 09:30:00,58.39,58.41,58.11,58.3,99083.0,56.2583,56.2776,55.9885,56.1716,99083.0
2023-08-02 09:40:00,58.27,58.5,58.18,58.31,55177.0,56.1427,56.3643,56.056,56.1812,55177.0
2023-08-02 09:50:00,58.3,58.38,58.14,58.38,67243.0,56.1716,56.2487,56.0174,56.2487,67243.0
2023-08-02 10:00:00,58.41,58.91,58.41,58.64,53474.0,56.2776,56.7593,56.2776,56.4992,53474.0
2023-08-02 10:10:00,58.65,58.77,58.46,58.5,54995.0,56.5088,56.6244,56.3258,56.3643,54995.0
2023-08-02 10:20:00,58.5,58.61,58.49,58.53,38448.0,56.3643,56.4703,56.3547,56.3932,38448.0
2023-08-02 10:30:00,58.53,58.63,58.48,58.5,37752.0,56.3932,56.4896,56.345,56.3643,37752.0
2023-08-02 10:40:00,58.5,58.54,58.26,58.27,31245.0,56.3643,56.4028,56.1331,56.1427,31245.0
2023-08-02 10:50:00,58.26,58.37,58.25,58.31,29306.0,56.1331,56.239,56.1234,56.1812,29306.0
2023-08-02 11:00:00,58.27,58.33,58.15,58.2,123770.0,56.1427,56.2005,56.0271,56.0753,123770.0
2023-08-02 11:10:00,58.21,58.23,57.97,57.99,45765.0,56.0849,56.1042,55.8537,55.8729,45765.0
2023-08-02 11:20:00,57.99,58.17,57.97,58.07,38581.0,55.8729,56.0464,55.8537,55.95,38581.0
2023-08-02 11:30:00,58.06,58.25,58.06,58.1,52523.0,55.9404,56.1234,55.9404,55.9789,52523.0
2023-08-02 11:40:00,58.08,58.11,57.82,57.87,26330.0,55.9596,55.9885,55.7091,55.7573,26330.0
2023-08-02 11:50:00,57.87,57.9,57.78,57.8,29465.0,55.7573,55.7862,55.6706,55.6899,29465.0
2023-08-02 12:00:00,57.79,57.8,57.56,57.56,24354.0,55.6802,55.6899,55.4586,55.4586,24354.0
2023-08-02 12:10:00,57.57,57.78,57.56,57.78,33284.0,55.4683,55.6706,55.4586,55.6706,33284.0
2023-08-02 12:20:00,57.78,57.79,57.61,57.67,30693.0,55.6706,55.6802,55.5068,55.5646,30693.0
2023-08-02 12:30:00,57.66,57.76,57.65,57.76,16235.0,55.555,55.6513,55.5453,55.6513,16235.0
2023-08-02 12:40:00,57.74,57.77,57.66,57.75,19342.0,55.632,55.661,55.555,55.6417,19342.0
2023-08-02 12:50:00,57.75,57.86,57.68,57.86,25698.0,55.6417,55.7477,55.5742,55.7477,25698.0
2023-08-02 13:00:00,57.88,57.92,57.8,57.82,12147.0,55.7669,55.8055,55.6899,55.7091,12147.0
2023-08-02 13:10:00,57.84,57.99,57.84,57.98,18264.0,55.7284,55.8729,55.7284,55.8633,18264.0
2023-08-02 13:20:00,57.98,58.0,57.91,57.98,13841.0,55.8633,55.8826,55.7958,55.8633,13841.0
2023-08-02 13:30:00,58.0,58.07,57.98,58.02,14333.0,55.8826,55.95,55.8633,55.9018,14333.0
2023-08-02 13:40:00,58.01,58.1,57.95,58.04,14390.0,55.8922,55.9789,55.8344,55.9211,14390.0
2023-08-02 13:50:00,58.03,58.03,57.95,57.98,17783.0,55.9115,55.9115,55.8344,55.8633,17783.0
2023-08-02 14:00:00,57.99,58.08,57.98,58.0,15458.0,55.8729,55.9596,55.8633,55.8826,15458.0
2023-08-02 14:10:00,58.0,58.1,57.96,58.1,16111.0,55.8826,55.9789,55.844,55.9789,16111.0
2023-08-02 14:20:00,58.09,58.09,57.99,58.03,27370.0,55.9693,55.9693,55.8729,55.9115,27370.0
2023-08-02 14:30:00,58.02,58.05,57.96,58.04,16158.0,55.9018,55.9307,55.844,55.9211,16158.0
2023-08-02 14:40:00,58.03,58.04,57.97,58.02,17786.0,55.9115,55.9211,55.8537,55.9018,17786.0
2023-08-02 14:50:00,58.03,58.07,57.94,57.96,27462.0,55.9115,55.95,55.8247,55.844,27462.0
2023-08-02 15:00:00,57.97,58.02,57.89,57.92,26118.0,55.8537,55.9018,55.7766,55.8055,26118.0
2023-08-02 15:10:00,57.91,57.97,57.9,57.97,25520.0,55.7958,55.8537,55.7862,55.8537,25520.0
2023-08-02 15:20:00,57.97,58.0,57.85,57.86,47852.0,55.8537,55.8826,55.738,55.7477,47852.0
2023-08-02 15:30:00,57.86,58.0,57.83,57.97,50443.0,55.7477,55.8826,55.7188,55.8537,50443.0
2023-08-02 15:40:00,57.97,58.07,57.95,58.04,120680.0,55.8537,55.95,55.8344,55.9211,120680.0
2023-08-02 15:50:00,58.04,58.18,57.97,58.05,352070.0,55.9211,56.056,55.8537,55.9307,352070.0
2023-08-03 09:30:00,57.67,57.99,57.31,57.77,127073.0,55.5646,55.8729,55.2177,55.661,127073.0
2023-08-03 09:40:00,57.84,58.23,57.67,57.8,84848.0,55.7284,56.1042,55.5646,55.6899,84848.0
2023-08-03 09:50:00,57.77,57.92,57.43,57.52,182173.0,55.661,55.8055,55.3334,55.4201,182173.0
2023-08-03 10:00:00,57.48,57.59,57.25,57.43,191258.0,55.3815,55.4875,55.1599,55.3334,191258.0
2023-08-03 10:10:00,57.43,57.66,57.37,57.5,115241.0,55.3334,55.555,55.2756,55.4008,115241.0
2023-08-03 10:20:00,57.52,57.58,57.45,57.45,43315.0,55.4201,55.4779,55.3526,55.3526,43315.0
2023-08-03 10:30:00,57.44,57.69,57.39,57.62,45517.0,55.343,55.5839,55.2948,55.5164,45517.0
2023-08-03 10:40:00,57.63,57.93,57.62,57.79,117344.0,55.5261,55.8151,55.5164,55.6802,117344.0
2023-08-03 10:50:00,57.79,58.02,57.64,57.99,26334.0,55.6802,55.9018,55.5357,55.8729,26334.0
2023-08-03 11:00:00,58.0,58.16,57.87,58.13,38479.0,55.8826,56.0367,55.7573,56.0078,38479.0
2023-08-03 11:10:00,58.14,58.14,57.94,57.98,48006.0,56.0174,56.0174,55.8247,55.8633,48006.0
2023-08-03 11:20:00,57.97,58.11,57.97,58.11,39297.0,55.8537,55.9885,55.8537,55.9885,39297.0
2023-08-03 11:30:00,58.12,58.14,57.88,57.97,30221.0,55.9982,56.0174,55.7669,55.8537,30221.0
2023-08-03 11:40:00,57.98,58.02,57.9,57.96,67126.0,55.8633,55.9018,55.7862,55.844,67126.0
2023-08-03 11:50:00,57.98,58.06,57.96,58.04,31861.0,55.8633,55.9404,55.844,55.9211,31861.0
2023-08-03 12:00:00,58.04,58.13,57.98,58.02,18810.0,55.9211,56.0078,55.8633,55.9018,18810.0
2023-08-03 12:10:00,58.03,58.04,57.95,58.0,24420.0,55.9115,55.9211,55.8344,55.8826,24420.0
2023-08-03 12:20:00,58.0,58.23,57.99,58.19,61615.0,55.8826,56.1042,55.8729,56.0656,61615.0
2023-08-03 12:30:00,58.2,58.34,58.15,58.31,17509.0,56.0753,56.2101,56.0271,56.1812,17509.0
2023-08-03 12:40:00,58.31,58.33,58.27,58.31,41489.0,56.1812,56.2005,56.1427,56.1812,41489.0
2023-08-03 12:50:00,58.33,58.37,58.26,58.3,56690.0,56.2005,56.239,56.1331,56.1716,56690.0
2023-08-03 13:00:00,58.3,58.3,58.12,58.16,32431.0,56.1716,56.1716,55.9982,56.0367,32431.0
2023-08-03 13:10:00,58.15,58.27,58.15,58.25,16393.0,56.0271,56.1427,56.0271,56.1234,16393.0
2023-08-03 13:20:00,58.26,58.29,58.18,58.19,13596.0,56.1331,56.162,56.056,56.0656,13596.0
2023-08-03 13:30:00,58.19,58.21,58.04,58.1,21892.0,56.0656,56.0849,55.9211,55.9789,21892.0
2023-08-03 13:40:00,58.08,58.08,57.85,57.93,18360.0,55.9596,55.9596,55.738,55.8151,18360.0
2023-08-03 13:50:00,57.96,57.96,57.84,57.87,14455.0,55.844,55.844,55.7284,55.7573,14455.0
2023-08-03 14:00:00,57.86,57.93,57.84,57.9,17409.0,55.7477,55.8151,55.7284,55.7862,17409.0
2023-08-03 14:10:00,57.9,57.93,57.86,57.89,16556.0,55.7862,55.8151,55.7477,55.7766,16556.0
2023-08-03 14:20:00,57.9,57.96,57.88,57.96,15028.0,55.7862,55.844,55.7669,55.844,15028.0
2023-08-03 14:30:00,57.96,57.96,57.88,57.94,20210.0,55.844,55.844,55.7669,55.8247,20210.0
2023-08-03 14:40:00,57.94,58.07,57.92,57.97,31302.0,55.8247,55.95,55.8055,55.8537,31302.0
2023-08-03 14:50:00,57.98,58.0,57.91,57.97,21530.0,55.8633,55.8826,55.7958,55.8537,21530.0
2023-08-03 15:00:00,57.96,57.97,57.86,57.89,30959.0,55.844,55.8537,55.7477,55.7766,30959.0
2023-08-03 15:10:00,57.88,57.88,57.75,57.78,30106.0,55.7669,55.7669,55.6417,55.6706,30106.0
2023-08-03 15:20:00,57.77,57.82,57.76,57.76,39446.0,55.661,55.7091,55.6513,55.6513,39446.0
2023-08-03 15:30:00,57.76,57.88,57.74,57.79,150228.0,55.6513,55.7669,55.632,55.6802,150228.0
2023-08-03 15:40:00,57.8,58.01,57.77,57.98,138264.0,55.6899,55.8922,55.661,55.8633,138264.0
2023-08-03 15:50:00,57.98,58.11,57.95,58.07,300622.0,55.8633,55.9885,55.8344,55.95,300622.0
2023-08-04 09:30:00,58.56,58.57,57.72,58.0,79505.0,56.4221,56.4317,55.6128,55.8826,79505.0
2023-08-04 09:40:00,58.02,58.43,57.97,58.27,33018.0,55.9018,56.2969,55.8537,56.1427,33018.0
2023-08-04 09:50:00,58.29,58.34,58.15,58.16,61033.0,56.162,56.2101,56.0271,56.0367,61033.0
2023-08-04 10:00:00,58.21,58.32,57.89,58.13,72489.0,56.0849,56.1909,55.7766,56.0078,72489.0
2023-08-04 10:10:00,58.11,58.53,58.08,58.53,49359.0,55.9885,56.3932,55.9596,56.3932,49359.0
2023-08-04 10:20:00,58.53,58.64,58.51,58.62,32870.0,56.3932,56.4992,56.3739,56.4799,32870.0
2023-08-04 10:30:00,58.63,58.68,58.45,58.53,93887.0,56.4896,56.5377,56.3161,56.3932,93887.0
2023-08-04 10:40:00,58.52,58.62,58.46,58.51,96477.0,56.3836,56.4799,56.3258,56.3739,96477.0
2023-08-04 10:50:00,58.5,58.59,58.46,58.5,139900.0,56.3643,56.451,56.3258,56.3643,139900.0
2023-08-04 11:00:00,58.5,58.64,58.45,58.57,201984.0,56.3643,56.4992,56.3161,56.4317,201984.0
2023-08-04 11:10:00,58.55,58.58,58.32,58.36,35950.0,56.4125,56.4414,56.1909,56.2294,35950.0
2023-08-04 11:20:00,58.4,58.48,58.29,58.32,16618.0,56.268,56.345,56.162,56.1909,16618.0
2023-08-04 11:30:00,58.31,58.34,58.19,58.25,30226.0,56.1812,56.2101,56.0656,56.1234,30226.0
2023-08-04 11:40:00,58.24,58.27,58.14,58.24,15517.0,56.1138,56.1427,56.0174,56.1138,15517.0
2023-08-04 11:50:00,58.24,58.28,58.18,58.21,14484.0,56.1138,56.1523,56.056,56.0849,14484.0
2023-08-04 12:00:00,58.23,58.32,58.19,58.23,26567.0,56.1042,56.1909,56.0656,56.1042,26567.0
2023-08-04 12:10:00,58.24,58.3,58.14,58.18,76211.0,56.1138,56.1716,56.0174,56.056,76211.0
2023-08-04 12:20:00,58.16,58.33,58.16,58.31,22136.0,56.0367,56.2005,56.0367,56.1812,22136.0
2023-08-04 12:30:00,58.31,58.5,58.29,58.49,26727.0,56.1812,56.3643,56.162,56.3547,26727.0
2023-08-04 12:40:00,58.5,58.53,58.44,58.51,68417.0,56.3643,56.3932,56.3065,56.3739,68417.0
2023-08-04 12:50:00,58.51,58.6,58.44,58.51,102271.0,56.3739,56.4607,56.3065,56.3739,102271.0
2023-08-04 13:00:00,58.54,58.61,58.47,58.52,44003.0,56.4028,56.4703,56.3354,56.3836,44003.0
2023-08-04 13:10:00,58.52,58.57,58.45,58.55,19327.0,56.3836,56.4317,56.3161,56.4125,19327.0
2023-08-04 13:20:00,58.55,58.57,58.43,58.43,24049.0,56.4125,56.4317,56.2969,56.2969,24049.0
2023-08-04 13:30:00,58.44,58.44,58.36,58.41,19489.0,56.3065,56.3065,56.2294,56.2776,19489.0
2023-08-04 13:40:00,58.39,58.45,58.29,58.43,41332.0,56.2583,56.3161,56.162,56.2969,41332.0
2023-08-04 13:50:00,58.43,58.47,58.22,58.23,26562.0,56.2969,56.3354,56.0945,56.1042,26562.0
2023-08-04 14:00:00,58.2,58.2,58.03,58.06,19350.0,56.0753,56.0753,55.9115,55.9404,19350.0
2023-08-04 14:10:00,58.06,58.1,57.89,57.92,14704.0,55.9404,55.9789,55.7766,55.8055,14704.0
2023-08-04 14:20:00,57.92,57.93,57.83,57.85,32963.0,55.8055,55.8151,55.7188,55.738,32963.0
2023-08-04 14:30:00,57.87,57.93,57.8,57.82,20544.0,55.7573,55.8151,55.6899,55.7091,20544.0
2023-08-04 14:40:00,57.82,57.86,57.75,57.82,54590.0,55.7091,55.7477,55.6417,55.7091,54590.0
2023-08-04 14:50:00,57.83,57.93,57.76,57.88,26101.0,55.7188,55.8151,55.6513,55.7669,26101.0
2023-08-04 15:00:00,57.88,57.89,57.69,57.71,45608.0,55.7669,55.7766,55.5839,55.6031,45608.0
2023-08-04 15:10:00,57.71,57.9,57.71,57.85,27061.0,55.6031,55.7862,55.6031,55.738,27061.0
2023-08-04 15:20:00,57.83,57.85,57.8,57.85,19861.0,55.7188,55.738,55.6899,55.738,19861.0
2023-08-04 15:30:00,57.86,57.93,57.77,57.78,39068.0,55.7477,55.8151,55.661,55.6706,39068.0
2023-08-04 15:40:00,57.79,57.95,57.77,57.9,67613.0,55.6802,55.8344,55.661,55.7862,67613.0
2023-08-04 15:50:00,57.89,57.94,57.82,57.94,180113.0,55.7766,55.8247,55.7091,55.8247,180113.0
2023-08-07 09:30:00,58.14,58.36,57.96,58.11,56632.0,56.2101,56.4228,56.0361,56.1811,56632.0
2023-08-07 09:40:00,58.09,58.1,57.56,57.58,21699.0,56.1618,56.1715,55.6494,55.6687,21699.0
2023-08-07 09:50:00,57.6,57.8,57.54,57.65,20083.0,55.6881,55.8814,55.6301,55.7364,20083.0
2023-08-07 10:00:00,57.65,57.68,57.45,57.52,16739.0,55.7364,55.7654,55.543,55.6107,16739.0
2023-08-07 10:10:00,57.55,57.61,57.33,57.38,22540.0,55.6397,55.6977,55.427,55.4754,22540.0
2023-08-07 10:20:00,57.38,57.49,57.32,57.48,16921.0,55.4754,55.5817,55.4174,55.5721,16921.0
2023-08-07 10:30:00,57.49,57.72,57.49,57.72,18776.0,55.5817,55.8041,55.5817,55.8041,18776.0
2023-08-07 10:40:00,57.7,57.91,57.65,57.77,32275.0,55.7847,55.9878,55.7364,55.8524,32275.0
2023-08-07 10:50:00,57.8,57.81,57.66,57.7,18656.0,55.8814,55.8911,55.7461,55.7847,18656.0
2023-08-07 11:00:00,57.71,57.73,57.61,57.65,16594.0,55.7944,55.8138,55.6977,55.7364,16594.0
2023-08-07 11:10:00,57.65,57.84,57.63,57.68,36577.0,55.7364,55.9201,55.7171,55.7654,36577.0
2023-08-07 11:20:00,57.68,57.77,57.53,57.55,40099.0,55.7654,55.8524,55.6204,55.6397,40099.0
2023-08-07 11:30:00,57.55,57.71,57.51,57.63,22389.0,55.6397,55.7944,55.6011,55.7171,22389.0
2023-08-07 11:40:00,57.63,57.71,57.61,57.65,18302.0,55.7171,55.7944,55.6977,55.7364,18302.0
2023-08-07 11:50:00,57.67,57.74,57.64,57.7,13722.0,55.7557,55.8234,55.7267,55.7847,13722.0
2023-08-07 12:00:00,57.69,57.71,57.67,57.68,13757.0,55.7751,55.7944,55.7557,55.7654,13757.0
2023-08-07 12:10:00,57.68,57.76,57.65,57.76,12643.0,55.7654,55.8428,55.7364,55.8428,12643.0
2023-08-07 12:20:00,57.75,57.76,57.64,57.7,13797.0,55.8331,55.8428,55.7267,55.7847,13797.0
2023-08-07 12:30:00,57.7,57.73,57.64,57.66,11968.0,55.7847,55.8138,55.7267,55.7461,11968.0
2023-08-07 12:40:00,57.66,57.74,57.63,57.7,16902.0,55.7461,55.8234,55.7171,55.7847,16902.0
2023-08-07 12:50:00,57.7,57.74,57.68,57.74,12742.0,55.7847,55.8234,55.7654,55.8234,12742.0
2023-08-07 13:00:00,57.74,57.78,57.7,57.72,26101.0,55.8234,55.8621,55.7847,55.8041,26101.0
2023-08-07 13:10:00,57.7,57.76,57.67,57.75,13002.0,55.7847,55.8428,55.7557,55.8331,13002.0
2023-08-07 13:20:00,57.74,57.77,57.62,57.62,13549.0,55.8234,55.8524,55.7074,55.7074,13549.0
2023-08-07 13:30:00,57.62,57.71,57.62,57.66,24651.0,55.7074,55.7944,55.7074,55.7461,24651.0
2023-08-07 13:40:00,57.68,57.69,57.61,57.68,15971.0,55.7654,55.7751,55.6977,55.7654,15971.0
2023-08-07 13:50:00,57.68,57.69,57.65,57.67,10863.0,55.7654,55.7751,55.7364,55.7557,10863.0
2023-08-07 14:00:00,57.68,57.9,57.68,57.9,19707.0,55.7654,55.9781,55.7654,55.9781,19707.0
2023-08-07 14:10:00,57.89,57.9,57.84,57.9,19645.0,55.9684,55.9781,55.9201,55.9781,19645.0
2023-08-07 14:20:00,57.9,57.95,57.89,57.93,25015.0,55.9781,56.0265,55.9684,56.0071,25015.0
2023-08-07 14:30:00,57.92,57.94,57.88,57.92,19645.0,55.9974,56.0168,55.9588,55.9974,19645.0
2023-08-07 14:40:00,57.92,57.98,57.91,57.97,20761.0,55.9974,56.0555,55.9878,56.0458,20761.0
2023-08-07 14:50:00,57.97,57.98,57.95,57.95,13071.0,56.0458,56.0555,56.0265,56.0265,13071.0
2023-08-07 15:00:00,57.95,58.04,57.95,57.98,21035.0,56.0265,56.1135,56.0265,56.0555,21035.0
2023-08-07 15:10:00,57.99,58.0,57.94,57.95,21487.0,56.0651,56.0748,56.0168,56.0265,21487.0
2023-08-07 15:20:00,57.95,58.01,57.93,57.95,61637.0,56.0265,56.0845,56.0071,56.0265,61637.0
2023-08-07 15:30:00,57.95,58.0,57.92,57.98,50177.0,56.0265,56.0748,55.9974,56.0555,50177.0
2023-08-07 15:40:00,57.99,58.04,57.98,58.01,47681.0,56.0651,56.1135,56.0555,56.0845,47681.0
2023-08-07 15:50:00,57.99,58.18,57.98,58.14,201636.0,56.0651,56.2488,56.0555,56.2101,201636.0
2023-08-08 09:30:00,57.5,57.5,57.09,57.14,143575.0,55.5914,55.5914,55.195,55.2433,143575.0
2023-08-08 09:40:00,57.14,57.18,56.95,57.04,61794.0,55.2433,55.282,55.0596,55.1467,61794.0
2023-08-08 09:50:00,57.0,57.08,56.92,57.07,30185.0,55.108,55.1853,55.0306,55.1757,30185.0
2023-08-08 10:00:00,57.05,57.23,57.05,57.14,36923.0,55.1563,55.3304,55.1563,55.2433,36923.0
2023-08-08 10:10:00,57.14,57.16,56.99,57.13,59369.0,55.2433,55.2627,55.0983,55.2337,59369.0
2023-08-08 10:20:00,57.11,57.22,57.01,57.22,21641.0,55.2143,55.3207,55.1177,55.3207,21641.0
2023-08-08 10:30:00,57.23,57.24,57.1,57.17,47140.0,55.3304,55.34,55.2047,55.2723,47140.0
2023-08-08 10:40:00,57.19,57.35,57.15,57.34,39377.0,55.2917,55.4464,55.253,55.4367,39377.0
2023-08-08 10:50:00,57.37,57.44,57.34,57.39,109554.0,55.4657,55.5334,55.4367,55.485,109554.0
2023-08-08 11:00:00,57.38,57.38,57.14,57.17,47651.0,55.4754,55.4754,55.2433,55.2723,47651.0
2023-08-08 11:10:00,57.18,57.39,57.15,57.34,27096.0,55.282,55.485,55.253,55.4367,27096.0
2023-08-08 11:20:00,57.34,57.4,57.2,57.22,19825.0,55.4367,55.4947,55.3013,55.3207,19825.0
2023-08-08 11:30:00,57.22,57.25,57.15,57.22,12943.0,55.3207,55.3497,55.253,55.3207,12943.0
2023-08-08 11:40:00,57.21,57.3,57.13,57.25,18844.0,55.311,55.398,55.2337,55.3497,18844.0
2023-08-08 11:50:00,57.23,57.32,57.23,57.3,13414.0,55.3304,55.4174,55.3304,55.398,13414.0
2023-08-08 12:00:00,57.28,57.35,57.26,57.27,23729.0,55.3787,55.4464,55.3594,55.369,23729.0
2023-08-08 12:10:00,57.26,57.29,57.21,57.28,27052.0,55.3594,55.3884,55.311,55.3787,27052.0
2023-08-08 12:20:00,57.3,57.3,57.22,57.26,14640.0,55.398,55.398,55.3207,55.3594,14640.0
2023-08-08 12:30:00,57.26,57.39,57.25,57.36,40511.0,55.3594,55.485,55.3497,55.456,40511.0
2023-08-08 12:40:00,57.37,57.41,57.3,57.41,15157.0,55.4657,55.5044,55.398,55.5044,15157.0
2023-08-08 12:50:00,57.41,57.42,57.34,57.34,13597.0,55.5044,55.514,55.4367,55.4367,13597.0
2023-08-08 13:00:00,57.34,57.37,57.29,57.35,14878.0,55.4367,55.4657,55.3884,55.4464,14878.0
2023-08-08 13:10:00,57.36,57.46,57.34,57.45,15544.0,55.456,55.5527,55.4367,55.543,15544.0
2023-08-08 13:20:00,57.46,57.52,57.39,57.5,14344.0,55.5527,55.6107,55.485,55.5914,14344.0
2023-08-08 13:30:00,57.49,57.56,57.39,57.5,36927.0,55.5817,55.6494,55.485,55.5914,36927.0
2023-08-08 13:40:00,57.48,57.57,57.48,57.57,16941.0,55.5721,55.6591,55.5721,55.6591,16941.0
2023-08-08 13:50:00,57.57,57.63,57.54,57.57,16078.0,55.6591,55.7171,55.6301,55.6591,16078.0
2023-08-08 14:00:00,57.57,57.69,57.56,57.67,17195.0,55.6591,55.7751,55.6494,55.7557,17195.0
2023-08-08 14:10:00,57.68,57.76,57.65,57.72,19802.0,55.7654,55.8428,55.7364,55.8041,19802.0
2023-08-08 14:20:00,57.72,57.74,57.66,57.72,22002.0,55.8041,55.8234,55.7461,55.8041,22002.0
2023-08-08 14:30:00,57.73,57.77,57.64,57.66,14779.0,55.8138,55.8524,55.7267,55.7461,14779.0
2023-08-08 14:40:00,57.67,57.69,57.62,57.65,16372.0,55.7557,55.7751,55.7074,55.7364,16372.0
2023-08-08 14:50:00,57.64,57.8,57.64,57.77,24237.0,55.7267,55.8814,55.7267,55.8524,24237.0
2023-08-08 15:00:00,57.78,57.78,57.65,57.68,29589.0,55.8621,55.8621,55.7364,55.7654,29589.0
2023-08-08 15:10:00,57.68,57.74,57.64,57.65,37573.0,55.7654,55.8234,55.7267,55.7364,37573.0
2023-08-08 15:20:00,57.64,57.75,57.63,57.7,39069.0,55.7267,55.8331,55.7171,55.7847,39069.0
2023-08-08 15:30:00,57.71,57.72,57.61,57.63,38564.0,55.7944,55.8041,55.6977,55.7171,38564.0
2023-08-08 15:40:00,57.63,57.78,57.62,57.75,69565.0,55.7171,55.8621,55.7074,55.8331,69565.0
2023-08-08 15:50:00,57.75,57.78,57.5,57.51,259152.0,55.8331,55.8621,55.5914,55.6011,259152.0
2023-08-09 09:30:00,57.84,58.17,57.56,57.94,81015.0,55.9201,56.2391,55.6494,56.0168,81015.0
2023-08-09 09:40:00,58.0,58.4,57.97,58.17,51939.0,56.0748,56.4615,56.0458,56.2391,51939.0
2023-08-09 09:50:00,58.16,58.51,57.97,58.49,60502.0,56.2295,56.5679,56.0458,56.5485,60502.0
2023-08-09 10:00:00,58.5,58.53,58.31,58.42,44392.0,56.5582,56.5872,56.3745,56.4809,44392.0
2023-08-09 10:10:00,58.43,58.43,58.26,58.38,41217.0,56.4905,56.4905,56.3262,56.4422,41217.0
2023-08-09 10:20:00,58.36,58.4,58.25,58.31,40156.0,56.4228,56.4615,56.3165,56.3745,40156.0
2023-08-09 10:30:00,58.31,58.4,58.19,58.28,37367.0,56.3745,56.4615,56.2585,56.3455,37367.0
2023-08-09 10:40:00,58.28,58.48,58.23,58.25,37927.0,56.3455,56.5389,56.2972,56.3165,37927.0
2023-08-09 10:50:00,58.23,58.33,58.12,58.15,34324.0,56.2972,56.3938,56.1908,56.2198,34324.0
2023-08-09 11:00:00,58.13,58.18,57.88,57.92,58662.0,56.2005,56.2488,55.9588,55.9974,58662.0
2023-08-09 11:10:00,57.91,57.92,57.37,57.47,55061.0,55.9878,55.9974,55.4657,55.5624,55061.0
2023-08-09 11:20:00,57.5,57.5,57.23,57.3,105161.0,55.5914,55.5914,55.3304,55.398,105161.0
2023-08-09 11:30:00,57.3,57.49,57.2,57.44,96736.0,55.398,55.5817,55.3013,55.5334,96736.0
2023-08-09 11:40:00,57.45,57.45,57.03,57.03,45316.0,55.543,55.543,55.137,55.137,45316.0
2023-08-09 11:50:00,57.04,57.07,56.79,56.9,91598.0,55.1467,55.1757,54.905,55.0113,91598.0
2023-08-09 12:00:00,56.89,57.12,56.86,57.12,77282.0,55.0016,55.224,54.9726,55.224,77282.0
2023-08-09 12:10:00,57.12,57.15,57.06,57.13,19337.0,55.224,55.253,55.166,55.2337,19337.0
2023-08-09 12:20:00,57.14,57.27,57.07,57.27,15476.0,55.2433,55.369,55.1757,55.369,15476.0
2023-08-09 12:30:00,57.25,57.33,57.19,57.26,20093.0,55.3497,55.427,55.2917,55.3594,20093.0
2023-08-09 12:40:00,57.25,57.3,57.2,57.29,19015.0,55.3497,55.398,55.3013,55.3884,19015.0
2023-08-09 12:50:00,57.28,57.29,57.19,57.23,17586.0,55.3787,55.3884,55.2917,55.3304,17586.0
2023-08-09 13:00:00,57.22,57.33,57.19,57.3,21463.0,55.3207,55.427,55.2917,55.398,21463.0
2023-08-09 13:10:00,57.3,57.42,57.28,57.37,20163.0,55.398,55.514,55.3787,55.4657,20163.0
2023-08-09 13:20:00,57.35,57.36,57.29,57.34,16608.0,55.4464,55.456,55.3884,55.4367,16608.0
2023-08-09 13:30:00,57.36,57.42,57.32,57.34,19658.0,55.456,55.514,55.4174,55.4367,19658.0
2023-08-09 13:40:00,57.34,57.35,57.23,57.25,38708.0,55.4367,55.4464,55.3304,55.3497,38708.0
2023-08-09 13:50:00,57.23,57.25,57.15,57.2,30788.0,55.3304,55.3497,55.253,55.3013,30788.0
2023-08-09 14:00:00,57.2,57.32,57.17,57.25,41372.0,55.3013,55.4174,55.2723,55.3497,41372.0
2023-08-09 14:10:00,57.25,57.35,57.22,57.26,54240.0,55.3497,55.4464,55.3207,55.3594,54240.0
2023-08-09 14:20:00,57.27,57.31,57.18,57.28,16086.0,55.369,55.4077,55.282,55.3787,16086.0
2023-08-09 14:30:00,57.3,57.39,57.25,57.38,44963.0,55.398,55.485,55.3497,55.4754,44963.0
2023-08-09 14:40:00,57.37,57.43,57.32,57.42,25429.0,55.4657,55.5237,55.4174,55.514,25429.0
2023-08-09 14:50:00,57.43,57.43,57.34,57.35,24352.0,55.5237,55.5237,55.4367,55.4464,24352.0
2023-08-09 15:00:00,57.33,57.36,57.25,57.28,37317.0,55.427,55.456,55.3497,55.3787,37317.0
2023-08-09 15:10:00,57.26,57.34,57.24,57.29,34754.0,55.3594,55.4367,55.34,55.3884,34754.0
2023-08-09 15:20:00,57.29,57.4,57.28,57.32,40598.0,55.3884,55.4947,55.3787,55.4174,40598.0
2023-08-09 15:30:00,57.31,57.33,57.13,57.14,55265.0,55.4077,55.427,55.2337,55.2433,55265.0
2023-08-09 15:40:00,57.15,57.15,56.91,57.01,115552.0,55.253,55.253,55.021,55.1177,115552.0
2023-08-09 15:50:00,56.99,57.0,56.77,56.86,384105.0,55.0983,55.108,54.8856,54.9726,384105.0
2023-08-10 09:30:00,57.46,58.4,57.3,57.83,140875.0,55.5527,56.4615,55.398,55.9104,140875.0
2023-08-10 09:40:00,57.87,58.28,57.57,58.09,44065.0,55.9491,56.3455,55.6591,56.1618,44065.0
2023-08-10 09:50:00,58.04,58.24,58.01,58.15,64058.0,56.1135,56.3068,56.0845,56.2198,64058.0
2023-08-10 10:00:00,58.17,58.24,58.01,58.1,47402.0,56.2391,56.3068,56.0845,56.1715,47402.0
2023-08-10 10:10:00,58.09,58.24,58.03,58.11,37184.0,56.1618,56.3068,56.1038,56.1811,37184.0
2023-08-10 10:20:00,58.05,58.16,57.83,57.83,20208.0,56.1231,56.2295,55.9104,55.9104,20208.0
2023-08-10 10:30:00,57.83,57.93,57.76,57.82,27241.0,55.9104,56.0071,55.8428,55.9008,27241.0
2023-08-10 10:40:00,57.83,57.83,57.65,57.74,33063.0,55.9104,55.9104,55.7364,55.8234,33063.0
2023-08-10 10:50:00,57.72,57.89,57.7,57.8,51065.0,55.8041,55.9684,55.7847,55.8814,51065.0
2023-08-10 11:00:00,57.81,57.81,57.58,57.69,48862.0,55.8911,55.8911,55.6687,55.7751,48862.0
2023-08-10 11:10:00,57.68,57.79,57.68,57.73,19678.0,55.7654,55.8718,55.7654,55.8138,19678.0
2023-08-10 11:20:00,57.73,57.82,57.67,57.78,23527.0,55.8138,55.9008,55.7557,55.8621,23527.0
2023-08-10 11:30:00,57.77,57.97,57.76,57.96,24632.0,55.8524,56.0458,55.8428,56.0361,24632.0
2023-08-10 11:40:00,57.99,58.02,57.69,57.81,45035.0,56.0651,56.0941,55.7751,55.8911,45035.0
2023-08-10 11:50:00,57.8,57.82,57.64,57.8,29512.0,55.8814,55.9008,55.7267,55.8814,29512.0
2023-08-10 12:00:00,57.79,57.88,57.75,57.82,24642.0,55.8718,55.9588,55.8331,55.9008,24642.0
2023-08-10 12:10:00,57.84,57.88,57.71,57.72,23019.0,55.9201,55.9588,55.7944,55.8041,23019.0
2023-08-10 12:20:00,57.71,57.77,57.61,57.67,19808.0,55.7944,55.8524,55.6977,55.7557,19808.0
2023-08-10 12:30:00,57.66,57.84,57.61,57.84,18292.0,55.7461,55.9201,55.6977,55.9201,18292.0
2023-08-10 12:40:00,57.83,57.85,57.75,57.77,16929.0,55.9104,55.9298,55.8331,55.8524,16929.0
2023-08-10 12:50:00,57.75,57.79,57.61,57.64,16061.0,55.8331,55.8718,55.6977,55.7267,16061.0
2023-08-10 13:00:00,57.65,57.7,57.59,57.61,15926.0,55.7364,55.7847,55.6784,55.6977,15926.0
2023-08-10 13:10:00,57.62,57.68,57.55,57.68,11739.0,55.7074,55.7654,55.6397,55.7654,11739.0
2023-08-10 13:20:00,57.66,57.67,57.48,57.49,62911.0,55.7461,55.7557,55.5721,55.5817,62911.0
2023-08-10 13:30:00,57.48,57.5,57.38,57.41,14386.0,55.5721,55.5914,55.4754,55.5044,14386.0
2023-08-10 13:40:00,57.43,57.55,57.36,57.53,27637.0,55.5237,55.6397,55.456,55.6204,27637.0
2023-08-10 13:50:00,57.52,57.6,57.35,57.39,15517.0,55.6107,55.6881,55.4464,55.485,15517.0
2023-08-10 14:00:00,57.4,57.46,57.34,57.35,19038.0,55.4947,55.5527,55.4367,55.4464,19038.0
2023-08-10 14:10:00,57.35,57.51,57.35,57.48,17783.0,55.4464,55.6011,55.4464,55.5721,17783.0
2023-08-10 14:20:00,57.48,57.49,57.39,57.42,27237.0,55.5721,55.5817,55.485,55.514,27237.0
2023-08-10 14:30:00,57.41,57.46,57.38,57.42,14033.0,55.5044,55.5527,55.4754,55.514,14033.0
2023-08-10 14:40:00,57.41,57.58,57.38,57.55,18569.0,55.5044,55.6687,55.4754,55.6397,18569.0
2023-08-10 14:50:00,57.52,57.65,57.5,57.61,16471.0,55.6107,55.7364,55.5914,55.6977,16471.0
2023-08-10 15:00:00,57.59,57.61,57.48,57.6,17982.0,55.6784,55.6977,55.5721,55.6881,17982.0
2023-08-10 15:10:00,57.6,57.67,57.57,57.62,19269.0,55.6881,55.7557,55.6591,55.7074,19269.0
2023-08-10 15:20:00,57.63,57.63,57.43,57.45,37474.0,55.7171,55.7171,55.5237,55.543,37474.0
2023-08-10 15:30:00,57.45,57.48,57.35,57.44,47399.0,55.543,55.5721,55.4464,55.5334,47399.0
2023-08-10 15:40:00,57.43,57.47,57.31,57.39,60149.0,55.5237,55.5624,55.4077,55.485,60149.0
2023-08-10 15:50:00,57.38,57.44,57.36,57.4,185967.0,55.4754,55.5334,55.456,55.4947,185967.0
2023-08-11 09:30:00,56.81,56.9,56.09,56.3,166315.0,54.9243,55.0113,54.2282,54.4312,166315.0
2023-08-11 09:40:00,56.3,56.37,55.72,55.72,134494.0,54.4312,54.4989,53.8705,53.8705,134494.0
2023-08-11 09:50:00,55.72,55.74,55.46,55.62,101962.0,53.8705,53.8898,53.6191,53.7738,101962.0
2023-08-11 10:00:00,55.63,56.09,55.61,55.9,126579.0,53.7835,54.2282,53.7641,54.0445,126579.0
2023-08-11 10:10:00,55.89,56.22,55.84,56.15,81154.0,54.0348,54.3539,53.9865,54.2862,81154.0
2023-08-11 10:20:00,56.17,56.36,55.91,56.14,190463.0,54.3055,54.4892,54.0542,54.2765,190463.0
2023-08-11 10:30:00,56.14,56.39,56.11,56.27,151109.0,54.2765,54.5182,54.2475,54.4022,151109.0
2023-08-11 10:40:00,56.28,56.37,56.01,56.15,52952.0,54.4119,54.4989,54.1508,54.2862,52952.0
2023-08-11 10:50:00,56.12,56.22,56.01,56.08,87188.0,54.2572,54.3539,54.1508,54.2185,87188.0
2023-08-11 11:00:00,56.1,56.1,55.86,55.87,49767.0,54.2379,54.2379,54.0058,54.0155,49767.0
2023-08-11 11:10:00,55.86,55.99,55.78,55.99,92580.0,54.0058,54.1315,53.9285,54.1315,92580.0
2023-08-11 11:20:00,55.99,56.01,55.77,55.77,60008.0,54.1315,54.1508,53.9188,53.9188,60008.0
2023-08-11 11:30:00,55.77,55.88,55.67,55.85,141512.0,53.9188,54.0252,53.8221,53.9962,141512.0
2023-08-11 11:40:00,55.84,55.94,55.75,55.79,62924.0,53.9865,54.0832,53.8995,53.9381,62924.0
2023-08-11 11:50:00,55.77,55.84,55.65,55.83,51080.0,53.9188,53.9865,53.8028,53.9768,51080.0
2023-08-11 12:00:00,55.84,56.01,55.84,56.01,30449.0,53.9865,54.1508,53.9865,54.1508,30449.0
2023-08-11 12:10:00,56.02,56.16,55.98,56.08,20488.0,54.1605,54.2959,54.1218,54.2185,20488.0
2023-08-11 12:20:00,56.09,56.17,56.0,56.11,20479.0,54.2282,54.3055,54.1412,54.2475,20479.0
2023-08-11 12:30:00,56.09,56.16,56.01,56.04,18496.0,54.2282,54.2959,54.1508,54.1799,18496.0
2023-08-11 12:40:00,56.02,56.07,55.86,55.91,88587.0,54.1605,54.2089,54.0058,54.0542,88587.0
2023-08-11 12:50:00,55.9,56.09,55.9,56.08,29291.0,54.0445,54.2282,54.0445,54.2185,29291.0
2023-08-11 13:00:00,56.09,56.12,55.99,56.0,14370.0,54.2282,54.2572,54.1315,54.1412,14370.0
2023-08-11 13:10:00,56.0,56.1,55.98,56.1,23223.0,54.1412,54.2379,54.1218,54.2379,23223.0
2023-08-11 13:20:00,56.1,56.15,56.06,56.11,13844.0,54.2379,54.2862,54.1992,54.2475,13844.0
2023-08-11 13:30:00,56.13,56.22,56.1,56.19,20100.0,54.2669,54.3539,54.2379,54.3249,20100.0
2023-08-11 13:40:00,56.2,56.21,56.08,56.13,23826.0,54.3345,54.3442,54.2185,54.2669,23826.0
2023-08-11 13:50:00,56.14,56.21,56.11,56.21,29479.0,54.2765,54.3442,54.2475,54.3442,29479.0
2023-08-11 14:00:00,56.21,56.31,56.2,56.27,20257.0,54.3442,54.4409,54.3345,54.4022,20257.0
2023-08-11 14:10:00,56.26,56.42,56.25,56.38,24127.0,54.3925,54.5472,54.3829,54.5086,24127.0
2023-08-11 14:20:00,56.39,56.46,56.31,56.37,28479.0,54.5182,54.5859,54.4409,54.4989,28479.0
2023-08-11 14:30:00,56.37,56.41,56.3,56.36,16560.0,54.4989,54.5376,54.4312,54.4892,16560.0
2023-08-11 14:40:00,56.38,56.39,56.28,56.37,24027.0,54.5086,54.5182,54.4119,54.4989,24027.0
2023-08-11 14:50:00,56.37,56.39,56.3,56.33,22083.0,54.4989,54.5182,54.4312,54.4602,22083.0
2023-08-11 15:00:00,56.32,56.4,56.3,56.32,33362.0,54.4506,54.5279,54.4312,54.4506,33362.0
2023-08-11 15:10:00,56.31,56.33,56.28,56.29,30418.0,54.4409,54.4602,54.4119,54.4216,30418.0
2023-08-11 15:20:00,56.29,56.46,56.23,56.41,62119.0,54.4216,54.5859,54.3635,54.5376,62119.0
2023-08-11 15:30:00,56.43,56.52,56.38,56.41,61476.0,54.5569,54.6439,54.5086,54.5376,61476.0
2023-08-11 15:40:00,56.41,56.41,56.28,56.41,85458.0,54.5376,54.5376,54.4119,54.5376,85458.0
2023-08-11 15:50:00,56.41,56.5,56.3,56.44,258511.0,54.5376,54.6246,54.4312,54.5666,258511.0
2023-08-14 09:30:00,55.66,55.95,55.4,55.57,139716.0,53.8125,54.0928,53.5611,53.7255,139716.0
2023-08-14 09:40:00,55.57,55.99,55.53,55.89,58529.0,53.7255,54.1315,53.6868,54.0348,58529.0
2023-08-14 09:50:00,55.86,56.1,55.73,55.75,62750.0,54.0058,54.2379,53.8801,53.8995,62750.0
2023-08-14 10:00:00,55.68,55.69,55.49,55.67,62877.0,53.8318,53.8415,53.6481,53.8221,62877.0
2023-08-14 10:10:00,55.65,55.81,55.65,55.81,38275.0,53.8028,53.9575,53.8028,53.9575,38275.0
2023-08-14 10:20:00,55.81,55.94,55.81,55.84,22673.0,53.9575,54.0832,53.9575,53.9865,22673.0
2023-08-14 10:30:00,55.85,56.06,55.83,56.02,46538.0,53.9962,54.1992,53.9768,54.1605,46538.0
2023-08-14 10:40:00,56.02,56.1,55.98,56.08,41198.0,54.1605,54.2379,54.1218,54.2185,41198.0
2023-08-14 10:50:00,56.08,56.26,56.07,56.14,80651.0,54.2185,54.3925,54.2089,54.2765,80651.0
2023-08-14 11:00:00,56.14,56.14,55.95,56.05,33187.0,54.2765,54.2765,54.0928,54.1895,33187.0
2023-08-14 11:10:00,56.05,56.09,55.99,56.04,32262.0,54.1895,54.2282,54.1315,54.1799,32262.0
2023-08-14 11:20:00,56.04,56.08,55.97,56.0,30701.0,54.1799,54.2185,54.1122,54.1412,30701.0
2023-08-14 11:30:00,56.01,56.04,55.93,55.98,21964.0,54.1508,54.1799,54.0735,54.1218,21964.0
2023-08-14 11:40:00,55.97,56.06,55.91,55.94,67960.0,54.1122,54.1992,54.0542,54.0832,67960.0
2023-08-14 11:50:00,55.93,56.0,55.89,55.91,26488.0,54.0735,54.1412,54.0348,54.0542,26488.0
2023-08-14 12:00:00,55.91,55.97,55.82,55.84,23807.0,54.0542,54.1122,53.9672,53.9865,23807.0
2023-08-14 12:10:00,55.84,55.9,55.78,55.85,19797.0,53.9865,54.0445,53.9285,53.9962,19797.0
2023-08-14 12:20:00,55.85,55.85,55.77,55.78,21521.0,53.9962,53.9962,53.9188,53.9285,21521.0
2023-08-14 12:30:00,55.78,55.89,55.75,55.85,40807.0,53.9285,54.0348,53.8995,53.9962,40807.0
2023-08-14 12:40:00,55.83,55.93,55.79,55.88,27458.0,53.9768,54.0735,53.9381,54.0252,27458.0
2023-08-14 12:50:00,55.87,55.98,55.83,55.98,33739.0,54.0155,54.1218,53.9768,54.1218,33739.0
2023-08-14 13:00:00,55.96,56.0,55.94,56.0,37961.0,54.1025,54.1412,54.0832,54.1412,37961.0
2023-08-14 13:10:00,55.99,56.06,55.93,55.93,30674.0,54.1315,54.1992,54.0735,54.0735,30674.0
2023-08-14 13:20:00,55.95,55.98,55.85,55.86,19536.0,54.0928,54.1218,53.9962,54.0058,19536.0
2023-08-14 13:30:00,55.87,55.91,55.82,55.9,15780.0,54.0155,54.0542,53.9672,54.0445,15780.0
2023-08-14 13:40:00,55.89,55.94,55.87,55.88,32389.0,54.0348,54.0832,54.0155,54.0252,32389.0
2023-08-14 13:50:00,55.85,55.94,55.85,55.93,13471.0,53.9962,54.0832,53.9962,54.0735,13471.0
2023-08-14 14:00:00,55.94,55.97,55.89,55.96,15873.0,54.0832,54.1122,54.0348,54.1025,15873.0
2023-08-14 14:10:00,55.97,56.01,55.93,55.98,23587.0,54.1122,54.1508,54.0735,54.1218,23587.0
2023-08-14 14:20:00,55.98,56.0,55.89,55.9,18335.0,54.1218,54.1412,54.0348,54.0445,18335.0
2023-08-14 14:30:00,55.91,55.96,55.86,55.87,25862.0,54.0542,54.1025,54.0058,54.0155,25862.0
2023-08-14 14:40:00,55.87,55.92,55.86,55.88,17238.0,54.0155,54.0638,54.0058,54.0252,17238.0
2023-08-14 14:50:00,55.88,55.89,55.8,55.81,19006.0,54.0252,54.0348,53.9478,53.9575,19006.0
2023-08-14 15:00:00,55.81,55.85,55.74,55.78,31669.0,53.9575,53.9962,53.8898,53.9285,31669.0
2023-08-14 15:10:00,55.78,55.86,55.77,55.86,24212.0,53.9285,54.0058,53.9188,54.0058,24212.0
2023-08-14 15:20:00,55.86,55.89,55.83,55.87,25806.0,54.0058,54.0348,53.9768,54.0155,25806.0
2023-08-14 15:30:00,55.86,55.89,55.78,55.84,46649.0,54.0058,54.0348,53.9285,53.9865,46649.0
2023-08-14 15:40:00,55.83,55.88,55.8,55.86,59097.0,53.9768,54.0252,53.9478,54.0058,59097.0
2023-08-14 15:50:00,55.86,55.88,55.76,55.81,474755.0,54.0058,54.0252,53.9091,53.9575,474755.0
2023-08-15 09:30:00,55.29,55.34,54.99,55.13,121432.0,53.4547,53.5031,53.1647,53.3001,121432.0
2023-08-15 09:40:00,55.14,55.16,54.93,55.02,84177.0,53.3097,53.3291,53.1067,53.1937,84177.0
2023-08-15 09:50:00,55.03,55.23,55.03,55.07,68241.0,53.2034,53.3967,53.2034,53.242,68241.0
2023-08-15 10:00:00,55.05,55.09,54.8,54.87,90554.0,53.2227,53.2614,52.981,53.0487,90554.0
2023-08-15 10:10:00,54.88,55.11,54.84,55.05,78034.0,53.0584,53.2807,53.0197,53.2227,78034.0
2023-08-15 10:20:00,55.05,55.12,54.85,54.87,61295.0,53.2227,53.2904,53.0294,53.0487,61295.0
2023-08-15 10:30:00,54.86,54.92,54.76,54.82,70679.0,53.039,53.097,52.9423,53.0003,70679.0
2023-08-15 10:40:00,54.81,54.91,54.76,54.85,49517.0,52.9907,53.0874,52.9423,53.0294,49517.0
2023-08-15 10:50:00,54.87,55.07,54.81,55.02,115152.0,53.0487,53.242,52.9907,53.1937,115152.0
2023-08-15 11:00:00,55.02,55.14,55.01,55.06,52781.0,53.1937,53.3097,53.184,53.2324,52781.0
2023-08-15 11:10:00,55.05,55.23,55.05,55.18,36736.0,53.2227,53.3967,53.2227,53.3484,36736.0
2023-08-15 11:20:00,55.19,55.23,55.1,55.23,46678.0,53.3581,53.3967,53.2711,53.3967,46678.0
2023-08-15 11:30:00,55.23,55.3,55.16,55.28,35456.0,53.3967,53.4644,53.3291,53.4451,35456.0
2023-08-15 11:40:00,55.3,55.34,55.19,55.31,49648.0,53.4644,53.5031,53.3581,53.4741,49648.0
2023-08-15 11:50:00,55.31,55.36,55.27,55.29,25969.0,53.4741,53.5224,53.4354,53.4547,25969.0
2023-08-15 12:00:00,55.31,55.39,55.29,55.32,40327.0,53.4741,53.5514,53.4547,53.4837,40327.0
2023-08-15 12:10:00,55.33,55.35,55.22,55.28,37338.0,53.4934,53.5128,53.3871,53.4451,37338.0
2023-08-15 12:20:00,55.29,55.33,55.19,55.21,51650.0,53.4547,53.4934,53.3581,53.3774,51650.0
2023-08-15 12:30:00,55.22,55.32,55.15,55.29,48680.0,53.3871,53.4837,53.3194,53.4547,48680.0
2023-08-15 12:40:00,55.28,55.28,55.17,55.21,21430.0,53.4451,53.4451,53.3387,53.3774,21430.0
2023-08-15 12:50:00,55.17,55.2,55.09,55.19,16146.0,53.3387,53.3677,53.2614,53.3581,16146.0
2023-08-15 13:00:00,55.19,55.22,55.04,55.1,32183.0,53.3581,53.3871,53.213,53.2711,32183.0
2023-08-15 13:10:00,55.11,55.14,55.05,55.09,48614.0,53.2807,53.3097,53.2227,53.2614,48614.0
2023-08-15 13:20:00,55.08,55.09,55.03,55.07,33504.0,53.2517,53.2614,53.2034,53.242,33504.0
2023-08-15 13:30:00,55.06,55.11,55.03,55.08,26099.0,53.2324,53.2807,53.2034,53.2517,26099.0
2023-08-15 13:40:00,55.07,55.09,55.02,55.05,31265.0,53.242,53.2614,53.1937,53.2227,31265.0
2023-08-15 13:50:00,55.06,55.11,55.03,55.07,25646.0,53.2324,53.2807,53.2034,53.242,25646.0
2023-08-15 14:00:00,55.08,55.09,55.0,55.05,35079.0,53.2517,53.2614,53.1744,53.2227,35079.0
2023-08-15 14:10:00,55.05,55.1,55.04,55.05,26687.0,53.2227,53.2711,53.213,53.2227,26687.0
2023-08-15 14:20:00,55.06,55.13,55.05,55.09,23972.0,53.2324,53.3001,53.2227,53.2614,23972.0
2023-08-15 14:30:00,55.09,55.09,55.03,55.06,33108.0,53.2614,53.2614,53.2034,53.2324,33108.0
2023-08-15 14:40:00,55.06,55.06,55.01,55.05,29503.0,53.2324,53.2324,53.184,53.2227,29503.0
2023-08-15 14:50:00,55.05,55.08,55.01,55.08,32775.0,53.2227,53.2517,53.184,53.2517,32775.0
2023-08-15 15:00:00,55.08,55.09,55.03,55.03,32252.0,53.2517,53.2614,53.2034,53.2034,32252.0
2023-08-15 15:10:00,55.03,55.07,55.01,55.02,49577.0,53.2034,53.242,53.184,53.1937,49577.0
2023-08-15 15:20:00,55.02,55.02,54.76,54.82,68046.0,53.1937,53.1937,52.9423,53.0003,68046.0
2023-08-15 15:30:00,54.81,54.82,54.65,54.66,154943.0,52.9907,53.0003,52.836,52.8457,154943.0
2023-08-15 15:40:00,54.67,54.79,54.61,54.62,204321.0,52.8553,52.9713,52.7973,52.807,204321.0
2023-08-15 15:50:00,54.62,54.72,54.58,54.65,541248.0,52.807,52.9037,52.7683,52.836,541248.0
2023-08-16 09:30:00,54.28,54.75,53.75,54.63,138955.0,52.4783,52.9327,51.9659,52.8167,138955.0
2023-08-16 09:40:00,54.62,54.75,54.5,54.59,23101.0,52.807,52.9327,52.691,52.778,23101.0
2023-08-16 09:50:00,54.57,54.59,54.43,54.52,36386.0,52.7586,52.778,52.6233,52.7103,36386.0
2023-08-16 10:00:00,54.5,54.58,54.44,54.5,41245.0,52.691,52.7683,52.633,52.691,41245.0
2023-08-16 10:10:00,54.5,54.54,54.42,54.5,40595.0,52.691,52.7296,52.6136,52.691,40595.0
2023-08-16 10:20:00,54.52,54.52,54.26,54.33,49300.0,52.7103,52.7103,52.4589,52.5266,49300.0
2023-08-16 10:30:00,54.32,54.34,54.22,54.33,24452.0,52.5169,52.5363,52.4203,52.5266,24452.0
2023-08-16 10:40:00,54.31,54.49,54.31,54.46,25511.0,52.5073,52.6813,52.5073,52.6523,25511.0
2023-08-16 10:50:00,54.47,54.47,54.39,54.41,56590.0,52.662,52.662,52.5846,52.604,56590.0
2023-08-16 11:00:00,54.4,54.4,54.27,54.34,35019.0,52.5943,52.5943,52.4686,52.5363,35019.0
2023-08-16 11:10:00,54.34,54.39,54.27,54.34,24444.0,52.5363,52.5846,52.4686,52.5363,24444.0
2023-08-16 11:20:00,54.35,54.35,54.2,54.21,39314.0,52.5459,52.5459,52.4009,52.4106,39314.0
2023-08-16 11:30:00,54.2,54.27,54.16,54.21,31175.0,52.4009,52.4686,52.3623,52.4106,31175.0
2023-08-16 11:40:00,54.21,54.23,54.07,54.15,37978.0,52.4106,52.4299,52.2752,52.3526,37978.0
2023-08-16 11:50:00,54.15,54.16,53.89,53.99,80971.0,52.3526,52.3623,52.1012,52.1979,80971.0
2023-08-16 12:00:00,53.98,54.04,53.9,53.99,53212.0,52.1882,52.2462,52.1109,52.1979,53212.0
2023-08-16 12:10:00,53.98,54.02,53.95,53.97,25812.0,52.1882,52.2269,52.1592,52.1786,25812.0
2023-08-16 12:20:00,53.97,54.01,53.93,53.98,40459.0,52.1786,52.2172,52.1399,52.1882,40459.0
2023-08-16 12:30:00,53.98,54.02,53.96,53.99,33935.0,52.1882,52.2269,52.1689,52.1979,33935.0
2023-08-16 12:40:00,54.0,54.03,53.93,53.96,45126.0,52.2076,52.2366,52.1399,52.1689,45126.0
2023-08-16 12:50:00,53.97,53.98,53.84,53.86,26265.0,52.1786,52.1882,52.0529,52.0722,26265.0
2023-08-16 13:00:00,53.85,53.89,53.74,53.75,24989.0,52.0625,52.1012,51.9562,51.9659,24989.0
2023-08-16 13:10:00,53.75,53.78,53.71,53.77,46011.0,51.9659,51.9949,51.9272,51.9852,46011.0
2023-08-16 13:20:00,53.76,53.88,53.76,53.84,27427.0,51.9755,52.0915,51.9755,52.0529,27427.0
2023-08-16 13:30:00,53.83,53.88,53.79,53.88,29366.0,52.0432,52.0915,52.0045,52.0915,29366.0
2023-08-16 13:40:00,53.89,53.98,53.86,53.93,41957.0,52.1012,52.1882,52.0722,52.1399,41957.0
2023-08-16 13:50:00,53.94,53.99,53.93,53.97,37776.0,52.1496,52.1979,52.1399,52.1786,37776.0
2023-08-16 14:00:00,53.96,54.01,53.93,54.0,55958.0,52.1689,52.2172,52.1399,52.2076,55958.0
2023-08-16 14:10:00,53.99,54.01,53.92,53.99,36360.0,52.1979,52.2172,52.1302,52.1979,36360.0
2023-08-16 14:20:00,54.0,54.17,54.0,54.13,52093.0,52.2076,52.3719,52.2076,52.3332,52093.0
2023-08-16 14:30:00,54.14,54.16,54.03,54.07,36379.0,52.3429,52.3623,52.2366,52.2752,36379.0
2023-08-16 14:40:00,54.07,54.08,53.91,53.93,34826.0,52.2752,52.2849,52.1206,52.1399,34826.0
2023-08-16 14:50:00,53.93,53.95,53.84,53.91,36556.0,52.1399,52.1592,52.0529,52.1206,36556.0
2023-08-16 15:00:00,53.9,53.9,53.74,53.76,29613.0,52.1109,52.1109,51.9562,51.9755,29613.0
2023-08-16 15:10:00,53.76,53.79,53.6,53.62,32981.0,51.9755,52.0045,51.8208,51.8402,32981.0
2023-08-16 15:20:00,53.63,53.69,53.59,53.67,43119.0,51.8498,51.9079,51.8112,51.8885,43119.0
2023-08-16 15:30:00,53.66,53.68,53.59,53.66,103841.0,51.8789,51.8982,51.8112,51.8789,103841.0
2023-08-16 15:40:00,53.67,53.72,53.61,53.68,106452.0,51.8885,51.9369,51.8305,51.8982,106452.0
2023-08-16 15:50:00,53.67,53.76,53.6,53.62,327716.0,51.8885,51.9755,51.8208,51.8402,327716.0
2023-08-17 09:30:00,53.83,54.21,53.65,53.81,125032.0,52.0432,52.4106,51.8692,52.0239,125032.0
2023-08-17 09:40:00,53.82,54.05,53.79,53.87,67499.0,52.0335,52.2559,52.0045,52.0819,67499.0
2023-08-17 09:50:00,53.88,54.1,53.87,53.96,37632.0,52.0915,52.3042,52.0819,52.1689,37632.0
2023-08-17 10:00:00,53.96,53.97,53.6,53.64,39898.0,52.1689,52.1786,51.8208,51.8595,39898.0
2023-08-17 10:10:00,53.62,53.67,53.37,53.4,46674.0,51.8402,51.8885,51.5985,51.6275,46674.0
2023-08-17 10:20:00,53.4,53.44,53.28,53.3,58499.0,51.6275,51.6662,51.5115,51.5308,58499.0
2023-08-17 10:30:00,53.31,53.32,53.19,53.25,109425.0,51.5405,51.5501,51.4245,51.4825,109425.0
2023-08-17 10:40:00,53.25,53.3,53.12,53.24,77033.0,51.4825,51.5308,51.3568,51.4728,77033.0
2023-08-17 10:50:00,53.25,53.54,53.22,53.48,180009.0,51.4825,51.7628,51.4535,51.7048,180009.0
2023-08-17 11:00:00,53.48,53.53,53.35,53.43,31286.0,51.7048,51.7532,51.5791,51.6565,31286.0
2023-08-17 11:10:00,53.43,53.49,53.29,53.41,58220.0,51.6565,51.7145,51.5211,51.6371,58220.0
2023-08-17 11:20:00,53.41,53.48,53.37,53.45,24433.0,51.6371,51.7048,51.5985,51.6758,24433.0
2023-08-17 11:30:00,53.46,53.48,53.29,53.4,29893.0,51.6855,51.7048,51.5211,51.6275,29893.0
2023-08-17 11:40:00,53.4,53.49,53.33,53.34,29227.0,51.6275,51.7145,51.5598,51.5695,29227.0
2023-08-17 11:50:00,53.34,53.39,53.25,53.3,26117.0,51.5695,51.6178,51.4825,51.5308,26117.0
2023-08-17 12:00:00,53.31,53.35,53.26,53.27,40753.0,51.5405,51.5791,51.4921,51.5018,40753.0
2023-08-17 12:10:00,53.26,53.39,53.22,53.36,28684.0,51.4921,51.6178,51.4535,51.5888,28684.0
2023-08-17 12:20:00,53.36,53.48,53.36,53.44,37181.0,51.5888,51.7048,51.5888,51.6662,37181.0
2023-08-17 12:30:00,53.45,53.47,53.4,53.41,46706.0,51.6758,51.6952,51.6275,51.6371,46706.0
2023-08-17 12:40:00,53.42,53.51,53.33,53.44,68505.0,51.6468,51.7338,51.5598,51.6662,68505.0
2023-08-17 12:50:00,53.44,53.56,53.44,53.52,99683.0,51.6662,51.7822,51.6662,51.7435,99683.0
2023-08-17 13:00:00,53.52,53.55,53.45,53.46,32342.0,51.7435,51.7725,51.6758,51.6855,32342.0
2023-08-17 13:10:00,53.45,53.51,53.43,53.47,17628.0,51.6758,51.7338,51.6565,51.6952,17628.0
2023-08-17 13:20:00,53.47,53.5,53.42,53.5,28918.0,51.6952,51.7242,51.6468,51.7242,28918.0
2023-08-17 13:30:00,53.5,53.53,53.48,53.51,71954.0,51.7242,51.7532,51.7048,51.7338,71954.0
2023-08-17 13:40:00,53.51,53.58,53.47,53.49,29143.0,51.7338,51.8015,51.6952,51.7145,29143.0
2023-08-17 13:50:00,53.5,53.65,53.49,53.65,29168.0,51.7242,51.8692,51.7145,51.8692,29168.0
2023-08-17 14:00:00,53.66,53.66,53.54,53.61,30854.0,51.8789,51.8789,51.7628,51.8305,30854.0
2023-08-17 14:10:00,53.61,53.64,53.55,53.6,22960.0,51.8305,51.8595,51.7725,51.8208,22960.0
2023-08-17 14:20:00,53.59,53.59,53.48,53.48,38082.0,51.8112,51.8112,51.7048,51.7048,38082.0
2023-08-17 14:30:00,53.48,53.48,53.38,53.44,25985.0,51.7048,51.7048,51.6081,51.6662,25985.0
2023-08-17 14:40:00,53.44,53.44,53.29,53.32,31145.0,51.6662,51.6662,51.5211,51.5501,31145.0
2023-08-17 14:50:00,53.31,53.35,53.2,53.24,41793.0,51.5405,51.5791,51.4341,51.4728,41793.0
2023-08-17 15:00:00,53.24,53.26,53.14,53.2,56117.0,51.4728,51.4921,51.3761,51.4341,56117.0
2023-08-17 15:10:00,53.2,53.36,53.17,53.36,149598.0,51.4341,51.5888,51.4051,51.5888,149598.0
2023-08-17 15:20:00,53.37,53.37,53.25,53.31,46852.0,51.5985,51.5985,51.4825,51.5405,46852.0
2023-08-17 15:30:00,53.3,53.38,53.28,53.32,76359.0,51.5308,51.6081,51.5115,51.5501,76359.0
2023-08-17 15:40:00,53.32,53.37,53.25,53.36,117753.0,51.5501,51.5985,51.4825,51.5888,117753.0
2023-08-17 15:50:00,53.37,53.54,53.35,53.48,328680.0,51.5985,51.7628,51.5791,51.7048,328680.0
2023-08-18 09:30:00,52.8,53.17,52.46,53.01,283073.0,51.0474,51.4051,50.7187,51.2504,283073.0
2023-08-18 09:40:00,52.98,53.28,52.94,53.23,116343.0,51.2214,51.5115,51.1827,51.4631,116343.0
2023-08-18 09:50:00,53.23,53.38,53.16,53.25,93585.0,51.4631,51.6081,51.3954,51.4825,93585.0
2023-08-18 10:00:00,53.28,53.32,53.13,53.22,78736.0,51.5115,51.5501,51.3664,51.4535,78736.0
2023-08-18 10:10:00,53.21,53.24,52.97,53.12,180911.0,51.4438,51.4728,51.2118,51.3568,180911.0
2023-08-18 10:20:00,53.11,53.13,52.86,52.94,51401.0,51.3471,51.3664,51.1054,51.1827,51401.0
2023-08-18 10:30:00,52.92,53.1,52.87,53.07,103098.0,51.1634,51.3374,51.1151,51.3084,103098.0
2023-08-18 10:40:00,53.09,53.18,53.0,53.13,109456.0,51.3278,51.4148,51.2408,51.3664,109456.0
2023-08-18 10:50:00,53.14,53.29,53.04,53.29,65122.0,51.3761,51.5211,51.2794,51.5211,65122.0
2023-08-18 11:00:00,53.29,53.44,53.27,53.32,40119.0,51.5211,51.6662,51.5018,51.5501,40119.0
2023-08-18 11:10:00,53.33,53.47,53.32,53.45,25325.0,51.5598,51.6952,51.5501,51.6758,25325.0
2023-08-18 11:20:00,53.46,53.47,53.25,53.3,23145.0,51.6855,51.6952,51.4825,51.5308,23145.0
2023-08-18 11:30:00,53.34,53.41,53.32,53.33,12260.0,51.5695,51.6371,51.5501,51.5598,12260.0
2023-08-18 11:40:00,53.34,53.52,53.3,53.52,14478.0,51.5695,51.7435,51.5308,51.7435,14478.0
2023-08-18 11:50:00,53.52,53.71,53.52,53.67,55525.0,51.7435,51.9272,51.7435,51.8885,55525.0
2023-08-18 12:00:00,53.66,53.71,53.63,53.67,22817.0,51.8789,51.9272,51.8498,51.8885,22817.0
2023-08-18 12:10:00,53.67,53.72,53.62,53.63,26750.0,51.8885,51.9369,51.8402,51.8498,26750.0
2023-08-18 12:20:00,53.63,53.67,53.47,53.51,21278.0,51.8498,51.8885,51.6952,51.7338,21278.0
2023-08-18 12:30:00,53.51,53.54,53.46,53.53,10846.0,51.7338,51.7628,51.6855,51.7532,10846.0
2023-08-18 12:40:00,53.53,53.66,53.53,53.62,12857.0,51.7532,51.8789,51.7532,51.8402,12857.0
2023-08-18 12:50:00,53.62,53.63,53.57,53.61,52294.0,51.8402,51.8498,51.7918,51.8305,52294.0
2023-08-18 13:00:00,53.63,53.63,53.58,53.63,12905.0,51.8498,51.8498,51.8015,51.8498,12905.0
2023-08-18 13:10:00,53.63,53.66,53.56,53.57,15342.0,51.8498,51.8789,51.7822,51.7918,15342.0
2023-08-18 13:20:00,53.57,53.58,53.52,53.57,17521.0,51.7918,51.8015,51.7435,51.7918,17521.0
2023-08-18 13:30:00,53.57,53.58,53.49,53.5,15475.0,51.7918,51.8015,51.7145,51.7242,15475.0
2023-08-18 13:40:00,53.49,53.49,53.39,53.43,33189.0,51.7145,51.7145,51.6178,51.6565,33189.0
2023-08-18 13:50:00,53.42,53.44,53.38,53.44,19152.0,51.6468,51.6662,51.6081,51.6662,19152.0
2023-08-18 14:00:00,53.44,53.45,53.36,53.4,17561.0,51.6662,51.6758,51.5888,51.6275,17561.0
2023-08-18 14:10:00,53.4,53.54,53.36,53.44,38986.0,51.6275,51.7628,51.5888,51.6662,38986.0
2023-08-18 14:20:00,53.45,53.58,53.45,53.52,26622.0,51.6758,51.8015,51.6758,51.7435,26622.0
2023-08-18 14:30:00,53.51,53.56,53.45,53.49,29267.0,51.7338,51.7822,51.6758,51.7145,29267.0
2023-08-18 14:40:00,53.5,53.51,53.44,53.45,22024.0,51.7242,51.7338,51.6662,51.6758,22024.0
2023-08-18 14:50:00,53.44,53.45,53.37,53.42,23233.0,51.6662,51.6758,51.5985,51.6468,23233.0
2023-08-18 15:00:00,53.43,53.45,53.25,53.26,41156.0,51.6565,51.6758,51.4825,51.4921,41156.0
2023-08-18 15:10:00,53.26,53.34,53.23,53.23,41739.0,51.4921,51.5695,51.4631,51.4631,41739.0
2023-08-18 15:20:00,53.23,53.38,53.23,53.37,31946.0,51.4631,51.6081,51.4631,51.5985,31946.0
2023-08-18 15:30:00,53.37,53.49,53.36,53.44,106698.0,51.5985,51.7145,51.5888,51.6662,106698.0
2023-08-18 15:40:00,53.44,53.58,53.44,53.46,123070.0,51.6662,51.8015,51.6662,51.6855,123070.0
2023-08-18 15:50:00,53.46,53.49,53.31,53.36,277737.0,51.6855,51.7145,51.5405,51.5888,277737.0
2023-08-21 09:30:00,53.41,53.48,52.8,53.1,136719.0,51.6371,51.7048,51.0474,51.3374,136719.0
2023-08-21 09:40:00,53.14,53.2,52.97,53.2,50580.0,51.3761,51.4341,51.2118,51.4341,50580.0
2023-08-21 09:50:00,53.2,53.31,53.04,53.3,21207.0,51.4341,51.5405,51.2794,51.5308,21207.0
2023-08-21 10:00:00,53.3,53.35,53.17,53.19,27115.0,51.5308,51.5791,51.4051,51.4245,27115.0
2023-08-21 10:10:00,53.18,53.3,53.13,53.23,21369.0,51.4148,51.5308,51.3664,51.4631,21369.0
2023-08-21 10:20:00,53.23,53.24,53.03,53.1,23571.0,51.4631,51.4728,51.2698,51.3374,23571.0
2023-08-21 10:30:00,53.09,53.1,52.95,52.98,24423.0,51.3278,51.3374,51.1924,51.2214,24423.0
2023-08-21 10:40:00,52.97,53.13,52.95,53.02,51919.0,51.2118,51.3664,51.1924,51.2601,51919.0
2023-08-21 10:50:00,53.04,53.13,53.01,53.01,58424.0,51.2794,51.3664,51.2504,51.2504,58424.0
2023-08-21 11:00:00,53.03,53.05,52.93,52.97,26555.0,51.2698,51.2891,51.1731,51.2118,26555.0
2023-08-21 11:10:00,52.97,53.0,52.89,52.96,22205.0,51.2118,51.2408,51.1344,51.2021,22205.0
2023-08-21 11:20:00,52.96,52.97,52.87,52.94,17310.0,51.2021,51.2118,51.1151,51.1827,17310.0
2023-08-21 11:30:00,52.94,53.0,52.88,52.94,48969.0,51.1827,51.2408,51.1247,51.1827,48969.0
2023-08-21 11:40:00,52.94,52.95,52.85,52.86,52029.0,51.1827,51.1924,51.0957,51.1054,52029.0
2023-08-21 11:50:00,52.85,52.88,52.81,52.84,19094.0,51.0957,51.1247,51.0571,51.0861,19094.0
2023-08-21 12:00:00,52.84,52.95,52.78,52.94,17744.0,51.0861,51.1924,51.0281,51.1827,17744.0
2023-08-21 12:10:00,52.94,53.0,52.93,53.0,18909.0,51.1827,51.2408,51.1731,51.2408,18909.0
2023-08-21 12:20:00,52.99,53.0,52.92,52.93,13742.0,51.2311,51.2408,51.1634,51.1731,13742.0
2023-08-21 12:30:00,52.93,52.95,52.85,52.92,18867.0,51.1731,51.1924,51.0957,51.1634,18867.0
2023-08-21 12:40:00,52.91,52.97,52.87,52.95,37963.0,51.1537,51.2118,51.1151,51.1924,37963.0
2023-08-21 12:50:00,52.95,52.99,52.88,52.97,27608.0,51.1924,51.2311,51.1247,51.2118,27608.0
2023-08-21 13:00:00,52.98,53.0,52.92,52.97,57804.0,51.2214,51.2408,51.1634,51.2118,57804.0
2023-08-21 13:10:00,52.97,53.0,52.91,52.96,38759.0,51.2118,51.2408,51.1537,51.2021,38759.0
2023-08-21 13:20:00,52.96,53.03,52.93,52.96,63285.0,51.2021,51.2698,51.1731,51.2021,63285.0
2023-08-21 13:30:00,52.95,53.02,52.94,52.96,21735.0,51.1924,51.2601,51.1827,51.2021,21735.0
2023-08-21 13:40:00,52.97,53.03,52.96,53.0,20859.0,51.2118,51.2698,51.2021,51.2408,20859.0
2023-08-21 13:50:00,53.0,53.01,52.93,52.96,14443.0,51.2408,51.2504,51.1731,51.2021,14443.0
2023-08-21 14:00:00,52.98,53.0,52.96,52.99,19129.0,51.2214,51.2408,51.2021,51.2311,19129.0
2023-08-21 14:10:00,52.98,53.01,52.95,52.96,30534.0,51.2214,51.2504,51.1924,51.2021,30534.0
2023-08-21 14:20:00,52.95,52.96,52.92,52.96,29881.0,51.1924,51.2021,51.1634,51.2021,29881.0
2023-08-21 14:30:00,52.96,53.0,52.94,52.97,32257.0,51.2021,51.2408,51.1827,51.2118,32257.0
2023-08-21 14:40:00,52.97,53.0,52.96,52.99,19474.0,51.2118,51.2408,51.2021,51.2311,19474.0
2023-08-21 14:50:00,53.0,53.0,52.92,52.99,38464.0,51.2408,51.2408,51.1634,51.2311,38464.0
2023-08-21 15:00:00,52.99,53.01,52.97,52.98,39778.0,51.2311,51.2504,51.2118,51.2214,39778.0
2023-08-21 15:10:00,52.97,53.01,52.96,53.0,22393.0,51.2118,51.2504,51.2021,51.2408,22393.0
2023-08-21 15:20:00,52.99,53.03,52.91,52.94,71116.0,51.2311,51.2698,51.1537,51.1827,71116.0
2023-08-21 15:30:00,52.94,53.0,52.91,52.98,84989.0,51.1827,51.2408,51.1537,51.2214,84989.0
2023-08-21 15:40:00,52.98,53.14,52.92,53.0,236582.0,51.2214,51.3761,51.1634,51.2408,236582.0
2023-08-21 15:50:00,53.0,53.0,52.92,53.0,269527.0,51.2408,51.2408,51.1634,51.2408,269527.0
2023-08-22 09:30:00,53.42,53.62,53.27,53.51,83031.0,51.6468,51.8402,51.5018,51.7338,83031.0
2023-08-22 09:40:00,53.45,53.5,53.34,53.35,26733.0,51.6758,51.7242,51.5695,51.5791,26733.0
2023-08-22 09:50:00,53.36,53.47,53.24,53.36,25009.0,51.5888,51.6952,51.4728,51.5888,25009.0
2023-08-22 10:00:00,53.32,53.38,53.25,53.29,24337.0,51.5501,51.6081,51.4825,51.5211,24337.0
2023-08-22 10:10:00,53.29,53.36,53.22,53.31,143594.0,51.5211,51.5888,51.4535,51.5405,143594.0
2023-08-22 10:20:00,53.28,53.29,53.1,53.11,45509.0,51.5115,51.5211,51.3374,51.3471,45509.0
2023-08-22 10:30:00,53.11,53.18,53.02,53.18,23391.0,51.3471,51.4148,51.2601,51.4148,23391.0
2023-08-22 10:40:00,53.17,53.17,53.1,53.15,24858.0,51.4051,51.4051,51.3374,51.3858,24858.0
2023-08-22 10:50:00,53.14,53.16,53.03,53.1,30719.0,51.3761,51.3954,51.2698,51.3374,30719.0
2023-08-22 11:00:00,53.11,53.16,53.04,53.15,30325.0,51.3471,51.3954,51.2794,51.3858,30325.0
2023-08-22 11:10:00,53.15,53.18,53.06,53.13,14376.0,51.3858,51.4148,51.2988,51.3664,14376.0
2023-08-22 11:20:00,53.13,53.19,53.07,53.1,30435.0,51.3664,51.4245,51.3084,51.3374,30435.0
2023-08-22 11:30:00,53.09,53.15,53.07,53.1,24707.0,51.3278,51.3858,51.3084,51.3374,24707.0
2023-08-22 11:40:00,53.09,53.24,53.08,53.24,27148.0,51.3278,51.4728,51.3181,51.4728,27148.0
2023-08-22 11:50:00,53.24,53.24,53.14,53.15,27858.0,51.4728,51.4728,51.3761,51.3858,27858.0
2023-08-22 12:00:00,53.16,53.31,53.15,53.21,30415.0,51.3954,51.5405,51.3858,51.4438,30415.0
2023-08-22 12:10:00,53.24,53.26,53.03,53.04,16480.0,51.4728,51.4921,51.2698,51.2794,16480.0
2023-08-22 12:20:00,53.03,53.06,52.97,53.05,19622.0,51.2698,51.2988,51.2118,51.2891,19622.0
2023-08-22 12:30:00,53.05,53.12,53.02,53.08,10241.0,51.2891,51.3568,51.2601,51.3181,10241.0
2023-08-22 12:40:00,53.08,53.1,53.03,53.05,12532.0,51.3181,51.3374,51.2698,51.2891,12532.0
2023-08-22 12:50:00,53.05,53.14,53.02,53.02,19162.0,51.2891,51.3761,51.2601,51.2601,19162.0
2023-08-22 13:00:00,53.01,53.01,52.91,52.95,19012.0,51.2504,51.2504,51.1537,51.1924,19012.0
2023-08-22 13:10:00,52.96,52.96,52.78,52.82,30227.0,51.2021,51.2021,51.0281,51.0667,30227.0
2023-08-22 13:20:00,52.84,53.01,52.84,52.93,28288.0,51.0861,51.2504,51.0861,51.1731,28288.0
2023-08-22 13:30:00,52.94,53.0,52.87,52.96,25317.0,51.1827,51.2408,51.1151,51.2021,25317.0
2023-08-22 13:40:00,52.97,53.03,52.96,53.02,16161.0,51.2118,51.2698,51.2021,51.2601,16161.0
2023-08-22 13:50:00,53.04,53.09,52.99,53.09,23508.0,51.2794,51.3278,51.2311,51.3278,23508.0
2023-08-22 14:00:00,53.09,53.28,53.08,53.27,35384.0,51.3278,51.5115,51.3181,51.5018,35384.0
2023-08-22 14:10:00,53.27,53.42,53.27,53.4,50016.0,51.5018,51.6468,51.5018,51.6275,50016.0
2023-08-22 14:20:00,53.4,53.46,53.37,53.43,27812.0,51.6275,51.6855,51.5985,51.6565,27812.0
2023-08-22 14:30:00,53.43,53.48,53.4,53.47,19038.0,51.6565,51.7048,51.6275,51.6952,19038.0
2023-08-22 14:40:00,53.47,53.49,53.43,53.49,17451.0,51.6952,51.7145,51.6565,51.7145,17451.0
2023-08-22 14:50:00,53.49,53.52,53.39,53.52,20880.0,51.7145,51.7435,51.6178,51.7435,20880.0
2023-08-22 15:00:00,53.52,53.65,53.5,53.63,30511.0,51.7435,51.8692,51.7242,51.8498,30511.0
2023-08-22 15:10:00,53.64,53.66,53.5,53.51,42519.0,51.8595,51.8789,51.7242,51.7338,42519.0
2023-08-22 15:20:00,53.51,53.66,53.48,53.63,64331.0,51.7338,51.8789,51.7048,51.8498,64331.0
2023-08-22 15:30:00,53.62,53.67,53.55,53.63,76897.0,51.8402,51.8885,51.7725,51.8498,76897.0
2023-08-22 15:40:00,53.63,53.63,53.34,53.39,166784.0,51.8498,51.8498,51.5695,51.6178,166784.0
2023-08-22 15:50:00,53.39,53.48,53.32,53.46,278666.0,51.6178,51.7048,51.5501,51.6855,278666.0
2023-08-23 09:30:00,53.34,53.35,53.03,53.25,39082.0,51.5695,51.5791,51.2698,51.4825,39082.0
2023-08-23 09:40:00,53.28,53.46,53.22,53.33,28840.0,51.5115,51.6855,51.4535,51.5598,28840.0
2023-08-23 09:50:00,53.32,53.61,53.32,53.55,107322.0,51.5501,51.8305,51.5501,51.7725,107322.0
2023-08-23 10:00:00,53.57,53.76,53.51,53.76,75432.0,51.7918,51.9755,51.7338,51.9755,75432.0
2023-08-23 10:10:00,53.8,53.8,53.69,53.78,45617.0,52.0142,52.0142,51.9079,51.9949,45617.0
2023-08-23 10:20:00,53.78,53.94,53.71,53.83,24918.0,51.9949,52.1496,51.9272,52.0432,24918.0
2023-08-23 10:30:00,53.8,53.9,53.8,53.87,28447.0,52.0142,52.1109,52.0142,52.0819,28447.0
2023-08-23 10:40:00,53.86,54.0,53.83,53.99,43647.0,52.0722,52.2076,52.0432,52.1979,43647.0
2023-08-23 10:50:00,53.98,54.05,53.95,53.97,62174.0,52.1882,52.2559,52.1592,52.1786,62174.0
2023-08-23 11:00:00,53.99,53.99,53.86,53.98,25791.0,52.1979,52.1979,52.0722,52.1882,25791.0
2023-08-23 11:10:00,53.99,54.04,53.89,54.01,26769.0,52.1979,52.2462,52.1012,52.2172,26769.0
2023-08-23 11:20:00,54.01,54.13,53.98,54.04,26116.0,52.2172,52.3332,52.1882,52.2462,26116.0
2023-08-23 11:30:00,54.07,54.15,54.01,54.04,31708.0,52.2752,52.3526,52.2172,52.2462,31708.0
2023-08-23 11:40:00,54.06,54.09,53.97,53.97,37750.0,52.2656,52.2946,52.1786,52.1786,37750.0
2023-08-23 11:50:00,53.96,54.03,53.95,53.95,13177.0,52.1689,52.2366,52.1592,52.1592,13177.0
2023-08-23 12:00:00,53.97,54.02,53.94,53.98,8911.0,52.1786,52.2269,52.1496,52.1882,8911.0
2023-08-23 12:10:00,53.98,54.0,53.87,53.88,9861.0,52.1882,52.2076,52.0819,52.0915,9861.0
2023-08-23 12:20:00,53.86,53.98,53.84,53.96,71176.0,52.0722,52.1882,52.0529,52.1689,71176.0
2023-08-23 12:30:00,53.98,54.14,53.94,54.13,59104.0,52.1882,52.3429,52.1496,52.3332,59104.0
2023-08-23 12:40:00,54.12,54.15,54.03,54.13,17314.0,52.3236,52.3526,52.2366,52.3332,17314.0
2023-08-23 12:50:00,54.13,54.16,54.07,54.13,25151.0,52.3332,52.3623,52.2752,52.3332,25151.0
2023-08-23 13:00:00,54.12,54.14,54.07,54.12,6056.0,52.3236,52.3429,52.2752,52.3236,6056.0
2023-08-23 13:10:00,54.13,54.16,54.12,54.14,12444.0,52.3332,52.3623,52.3236,52.3429,12444.0
2023-08-23 13:20:00,54.14,54.17,54.13,54.16,12531.0,52.3429,52.3719,52.3332,52.3623,12531.0
2023-08-23 13:30:00,54.17,54.28,54.17,54.24,20483.0,52.3719,52.4783,52.3719,52.4396,20483.0
2023-08-23 13:40:00,54.24,54.29,54.24,54.29,10485.0,52.4396,52.4879,52.4396,52.4879,10485.0
2023-08-23 13:50:00,54.29,54.32,54.26,54.3,15669.0,52.4879,52.5169,52.4589,52.4976,15669.0
2023-08-23 14:00:00,54.28,54.38,54.28,54.38,18797.0,52.4783,52.575,52.4783,52.575,18797.0
2023-08-23 14:10:00,54.38,54.4,54.23,54.23,27305.0,52.575,52.5943,52.4299,52.4299,27305.0
2023-08-23 14:20:00,54.23,54.25,54.14,54.14,14765.0,52.4299,52.4493,52.3429,52.3429,14765.0
2023-08-23 14:30:00,54.16,54.2,54.13,54.13,15487.0,52.3623,52.4009,52.3332,52.3332,15487.0
2023-08-23 14:40:00,54.12,54.18,54.11,54.16,14672.0,52.3236,52.3816,52.3139,52.3623,14672.0
2023-08-23 14:50:00,54.15,54.17,54.13,54.17,20403.0,52.3526,52.3719,52.3332,52.3719,20403.0
2023-08-23 15:00:00,54.16,54.24,54.15,54.21,8355.0,52.3623,52.4396,52.3526,52.4106,8355.0
2023-08-23 15:10:00,54.2,54.24,54.16,54.2,13620.0,52.4009,52.4396,52.3623,52.4009,13620.0
2023-08-23 15:20:00,54.2,54.24,54.17,54.23,18070.0,52.4009,52.4396,52.3719,52.4299,18070.0
2023-08-23 15:30:00,54.23,54.27,54.2,54.26,32847.0,52.4299,52.4686,52.4009,52.4589,32847.0
2023-08-23 15:40:00,54.26,54.28,54.11,54.11,87227.0,52.4589,52.4783,52.3139,52.3139,87227.0
2023-08-23 15:50:00,54.1,54.1,53.91,53.99,237665.0,52.3042,52.3042,52.1206,52.1979,237665.0
2023-08-24 09:30:00,53.78,54.28,53.64,54.07,59633.0,51.9949,52.4783,51.8595,52.2752,59633.0
2023-08-24 09:40:00,54.08,54.38,53.96,54.27,64715.0,52.2849,52.575,52.1689,52.4686,64715.0
2023-08-24 09:50:00,54.19,54.32,54.05,54.32,29204.0,52.3913,52.5169,52.2559,52.5169,29204.0
2023-08-24 10:00:00,54.34,54.38,54.23,54.25,26698.0,52.5363,52.575,52.4299,52.4493,26698.0
2023-08-24 10:10:00,54.24,54.32,54.17,54.29,30210.0,52.4396,52.5169,52.3719,52.4879,30210.0
2023-08-24 10:20:00,54.3,54.35,54.19,54.22,17861.0,52.4976,52.5459,52.3913,52.4203,17861.0
2023-08-24 10:30:00,54.19,54.23,53.98,54.09,27871.0,52.3913,52.4299,52.1882,52.2946,27871.0
2023-08-24 10:40:00,54.09,54.11,53.99,54.01,15527.0,52.2946,52.3139,52.1979,52.2172,15527.0
2023-08-24 10:50:00,54.0,54.14,54.0,54.04,52060.0,52.2076,52.3429,52.2076,52.2462,52060.0
2023-08-24 11:00:00,54.0,54.14,53.97,54.01,38738.0,52.2076,52.3429,52.1786,52.2172,38738.0
2023-08-24 11:10:00,54.02,54.03,53.77,53.88,95833.0,52.2269,52.2366,51.9852,52.0915,95833.0
2023-08-24 11:20:00,53.89,53.95,53.85,53.93,62371.0,52.1012,52.1592,52.0625,52.1399,62371.0
2023-08-24 11:30:00,53.91,54.11,53.88,54.06,106955.0,52.1206,52.3139,52.0915,52.2656,106955.0
2023-08-24 11:40:00,54.04,54.16,54.03,54.14,33321.0,52.2462,52.3623,52.2366,52.3429,33321.0
2023-08-24 11:50:00,54.14,54.15,53.86,53.87,21779.0,52.3429,52.3526,52.0722,52.0819,21779.0
2023-08-24 12:00:00,53.88,53.97,53.85,53.92,38670.0,52.0915,52.1786,52.0625,52.1302,38670.0
2023-08-24 12:10:00,53.91,54.07,53.87,54.01,31050.0,52.1206,52.2752,52.0819,52.2172,31050.0
2023-08-24 12:20:00,54.03,54.04,53.94,54.0,19180.0,52.2366,52.2462,52.1496,52.2076,19180.0
2023-08-24 12:30:00,54.0,54.14,54.0,54.13,20417.0,52.2076,52.3429,52.2076,52.3332,20417.0
2023-08-24 12:40:00,54.14,54.15,54.04,54.04,21858.0,52.3429,52.3526,52.2462,52.2462,21858.0
2023-08-24 12:50:00,54.05,54.05,53.94,53.94,34367.0,52.2559,52.2559,52.1496,52.1496,34367.0
2023-08-24 13:00:00,53.95,53.95,53.9,53.94,21736.0,52.1592,52.1592,52.1109,52.1496,21736.0
2023-08-24 13:10:00,53.93,53.95,53.77,53.79,32462.0,52.1399,52.1592,51.9852,52.0045,32462.0
2023-08-24 13:20:00,53.8,53.85,53.7,53.72,26014.0,52.0142,52.0625,51.9175,51.9369,26014.0
2023-08-24 13:30:00,53.7,53.82,53.68,53.8,19877.0,51.9175,52.0335,51.8982,52.0142,19877.0
2023-08-24 13:40:00,53.8,53.8,53.75,53.78,13435.0,52.0142,52.0142,51.9659,51.9949,13435.0
2023-08-24 13:50:00,53.77,53.82,53.75,53.78,14455.0,51.9852,52.0335,51.9659,51.9949,14455.0
2023-08-24 14:00:00,53.79,53.83,53.74,53.82,25714.0,52.0045,52.0432,51.9562,52.0335,25714.0
2023-08-24 14:10:00,53.82,53.83,53.72,53.82,550097.0,52.0335,52.0432,51.9369,52.0335,550097.0
2023-08-24 14:20:00,53.82,53.83,53.75,53.79,13645.0,52.0335,52.0432,51.9659,52.0045,13645.0
2023-08-24 14:30:00,53.82,53.82,53.7,53.71,20242.0,52.0335,52.0335,51.9175,51.9272,20242.0
2023-08-24 14:40:00,53.71,53.72,53.61,53.61,52548.0,51.9272,51.9369,51.8305,51.8305,52548.0
2023-08-24 14:50:00,53.61,53.73,53.61,53.71,19445.0,51.8305,51.9465,51.8305,51.9272,19445.0
2023-08-24 15:00:00,53.71,53.76,53.7,53.7,14580.0,51.9272,51.9755,51.9175,51.9175,14580.0
2023-08-24 15:10:00,53.7,53.77,53.67,53.68,36682.0,51.9175,51.9852,51.8885,51.8982,36682.0
2023-08-24 15:20:00,53.67,53.73,53.61,53.66,41656.0,51.8885,51.9465,51.8305,51.8789,41656.0
2023-08-24 15:30:00,53.66,53.7,53.49,53.51,75065.0,51.8789,51.9175,51.7145,51.7338,75065.0
2023-08-24 15:40:00,53.51,53.51,53.36,53.44,113689.0,51.7338,51.7338,51.5888,51.6662,113689.0
2023-08-24 15:50:00,53.44,53.53,53.36,53.36,242685.0,51.6662,51.7532,51.5888,51.5888,242685.0
2023-08-25 09:30:00,53.48,53.54,53.21,53.25,57888.0,51.7048,51.7628,51.4438,51.4825,57888.0
2023-08-25 09:40:00,53.25,53.26,52.9,53.14,51586.0,51.4825,51.4921,51.1441,51.3761,51586.0
2023-08-25 09:50:00,53.15,53.2,52.98,53.05,53808.0,51.3858,51.4341,51.2214,51.2891,53808.0
2023-08-25 10:00:00,53.06,53.15,52.88,52.89,50661.0,51.2988,51.3858,51.1247,51.1344,50661.0
2023-08-25 10:10:00,52.9,53.25,52.87,53.02,100971.0,51.1441,51.4825,51.1151,51.2601,100971.0
2023-08-25 10:20:00,53.03,53.04,52.89,52.89,41208.0,51.2698,51.2794,51.1344,51.1344,41208.0
2023-08-25 10:30:00,52.88,52.9,52.77,52.79,87217.0,51.1247,51.1441,51.0184,51.0377,87217.0
2023-08-25 10:40:00,52.8,52.85,52.5,52.53,133677.0,51.0474,51.0957,50.7574,50.7864,133677.0
2023-08-25 10:50:00,52.54,52.61,52.49,52.61,86295.0,50.796,50.8637,50.7477,50.8637,86295.0
2023-08-25 11:00:00,52.61,53.07,52.61,53.07,41973.0,50.8637,51.3084,50.8637,51.3084,41973.0
2023-08-25 11:10:00,53.08,53.15,52.97,53.01,44766.0,51.3181,51.3858,51.2118,51.2504,44766.0
2023-08-25 11:20:00,53.0,53.19,52.97,53.18,88759.0,51.2408,51.4245,51.2118,51.4148,88759.0
2023-08-25 11:30:00,53.18,53.3,53.07,53.26,68869.0,51.4148,51.5308,51.3084,51.4921,68869.0
2023-08-25 11:40:00,53.26,53.26,53.04,53.08,53324.0,51.4921,51.4921,51.2794,51.3181,53324.0
2023-08-25 11:50:00,53.08,53.08,52.93,52.95,45196.0,51.3181,51.3181,51.1731,51.1924,45196.0
2023-08-25 12:00:00,52.96,53.04,52.91,52.97,32554.0,51.2021,51.2794,51.1537,51.2118,32554.0
2023-08-25 12:10:00,52.97,53.08,52.95,53.02,30460.0,51.2118,51.3181,51.1924,51.2601,30460.0
2023-08-25 12:20:00,53.03,53.25,53.03,53.18,26618.0,51.2698,51.4825,51.2698,51.4148,26618.0
2023-08-25 12:30:00,53.21,53.23,53.11,53.15,55395.0,51.4438,51.4631,51.3471,51.3858,55395.0
2023-08-25 12:40:00,53.14,53.16,53.05,53.1,85238.0,51.3761,51.3954,51.2891,51.3374,85238.0
2023-08-25 12:50:00,53.09,53.1,52.99,53.07,160819.0,51.3278,51.3374,51.2311,51.3084,160819.0
2023-08-25 13:00:00,53.07,53.15,52.97,52.99,104016.0,51.3084,51.3858,51.2118,51.2311,104016.0
2023-08-25 13:10:00,52.99,53.07,52.93,52.99,56937.0,51.2311,51.3084,51.1731,51.2311,56937.0
2023-08-25 13:20:00,52.98,52.98,52.84,52.88,189695.0,51.2214,51.2214,51.0861,51.1247,189695.0
2023-08-25 13:30:00,52.87,52.88,52.75,52.8,158935.0,51.1151,51.1247,50.9991,51.0474,158935.0
2023-08-25 13:40:00,52.8,52.84,52.64,52.69,147916.0,51.0474,51.0861,50.8927,50.941,147916.0
2023-08-25 13:50:00,52.7,52.77,52.64,52.66,127638.0,50.9507,51.0184,50.8927,50.912,127638.0
2023-08-25 14:00:00,52.66,52.78,52.64,52.77,144781.0,50.912,51.0281,50.8927,51.0184,144781.0
2023-08-25 14:10:00,52.77,52.87,52.74,52.85,173327.0,51.0184,51.1151,50.9894,51.0957,173327.0
2023-08-25 14:20:00,52.87,52.97,52.82,52.91,129361.0,51.1151,51.2118,51.0667,51.1537,129361.0
2023-08-25 14:30:00,52.92,52.93,52.81,52.84,133794.0,51.1634,51.1731,51.0571,51.0861,133794.0
2023-08-25 14:40:00,52.84,52.89,52.68,52.75,154567.0,51.0861,51.1344,50.9314,50.9991,154567.0
2023-08-25 14:50:00,52.74,52.76,52.61,52.63,131561.0,50.9894,51.0087,50.8637,50.883,131561.0
2023-08-25 15:00:00,52.63,52.71,52.61,52.65,218129.0,50.883,50.9604,50.8637,50.9024,218129.0
2023-08-25 15:10:00,52.65,52.65,52.48,52.5,221493.0,50.9024,50.9024,50.738,50.7574,221493.0
2023-08-25 15:20:00,52.5,52.61,52.44,52.57,245223.0,50.7574,50.8637,50.6993,50.825,245223.0
2023-08-25 15:30:00,52.57,52.58,52.39,52.5,244420.0,50.825,50.8347,50.651,50.7574,244420.0
2023-08-25 15:40:00,52.5,52.6,52.47,52.51,337837.0,50.7574,50.854,50.7284,50.767,337837.0
2023-08-25 15:50:00,52.51,52.69,52.46,52.62,666982.0,50.767,50.941,50.7187,50.8734,666982.0
2023-08-28 09:30:00,53.0,53.41,52.97,53.11,146512.0,51.2408,51.6371,51.2118,51.3471,146512.0
2023-08-28 09:40:00,53.12,53.63,53.12,53.5,340139.0,51.3568,51.8498,51.3568,51.7242,340139.0
2023-08-28 09:50:00,53.52,53.6,53.39,53.55,98456.0,51.7435,51.8208,51.6178,51.7725,98456.0
2023-08-28 10:00:00,53.56,53.58,53.4,53.45,51972.0,51.7822,51.8015,51.6275,51.6758,51972.0
2023-08-28 10:10:00,53.47,53.52,53.43,53.45,83756.0,51.6952,51.7435,51.6565,51.6758,83756.0
2023-08-28 10:20:00,53.46,53.64,53.46,53.62,89272.0,51.6855,51.8595,51.6855,51.8402,89272.0
2023-08-28 10:30:00,53.63,53.73,53.59,53.68,121040.0,51.8498,51.9465,51.8112,51.8982,121040.0
2023-08-28 10:40:00,53.68,53.76,53.6,53.73,46152.0,51.8982,51.9755,51.8208,51.9465,46152.0
2023-08-28 10:50:00,53.72,53.74,53.57,53.65,64706.0,51.9369,51.9562,51.7918,51.8692,64706.0
2023-08-28 11:00:00,53.66,53.67,53.41,53.51,66131.0,51.8789,51.8885,51.6371,51.7338,66131.0
2023-08-28 11:10:00,53.49,53.51,53.43,53.49,58206.0,51.7145,51.7338,51.6565,51.7145,58206.0
2023-08-28 11:20:00,53.48,53.52,53.39,53.41,74076.0,51.7048,51.7435,51.6178,51.6371,74076.0
2023-08-28 11:30:00,53.4,53.55,53.36,53.53,49683.0,51.6275,51.7725,51.5888,51.7532,49683.0
2023-08-28 11:40:00,53.53,53.57,53.42,53.51,170334.0,51.7532,51.7918,51.6468,51.7338,170334.0
2023-08-28 11:50:00,53.53,53.54,53.38,53.49,21713.0,51.7532,51.7628,51.6081,51.7145,21713.0
2023-08-28 12:00:00,53.49,53.56,53.43,53.55,44165.0,51.7145,51.7822,51.6565,51.7725,44165.0
2023-08-28 12:10:00,53.56,53.56,53.36,53.36,21876.0,51.7822,51.7822,51.5888,51.5888,21876.0
2023-08-28 12:20:00,53.36,53.42,53.3,53.35,24150.0,51.5888,51.6468,51.5308,51.5791,24150.0
2023-08-28 12:30:00,53.34,53.39,53.32,53.34,25805.0,51.5695,51.6178,51.5501,51.5695,25805.0
2023-08-28 12:40:00,53.34,53.44,53.31,53.4,31204.0,51.5695,51.6662,51.5405,51.6275,31204.0
2023-08-28 12:50:00,53.41,53.46,53.39,53.44,28289.0,51.6371,51.6855,51.6178,51.6662,28289.0
2023-08-28 13:00:00,53.46,53.6,53.46,53.52,45039.0,51.6855,51.8208,51.6855,51.7435,45039.0
2023-08-28 13:10:00,53.52,53.54,53.39,53.47,52130.0,51.7435,51.7628,51.6178,51.6952,52130.0
2023-08-28 13:20:00,53.49,53.53,53.4,53.43,52263.0,51.7145,51.7532,51.6275,51.6565,52263.0
2023-08-28 13:30:00,53.43,53.49,53.27,53.3,58819.0,51.6565,51.7145,51.5018,51.5308,58819.0
2023-08-28 13:40:00,53.31,53.34,53.24,53.28,53005.0,51.5405,51.5695,51.4728,51.5115,53005.0
2023-08-28 13:50:00,53.28,53.44,53.28,53.42,47451.0,51.5115,51.6662,51.5115,51.6468,47451.0
2023-08-28 14:00:00,53.43,53.56,53.39,53.55,36701.0,51.6565,51.7822,51.6178,51.7725,36701.0
2023-08-28 14:10:00,53.55,53.64,53.54,53.57,39300.0,51.7725,51.8595,51.7628,51.7918,39300.0
2023-08-28 14:20:00,53.57,53.63,53.56,53.6,35857.0,51.7918,51.8498,51.7822,51.8208,35857.0
2023-08-28 14:30:00,53.6,53.77,53.57,53.72,128686.0,51.8208,51.9852,51.7918,51.9369,128686.0
2023-08-28 14:40:00,53.73,53.78,53.67,53.7,24377.0,51.9465,51.9949,51.8885,51.9175,24377.0
2023-08-28 14:50:00,53.69,53.79,53.68,53.78,33596.0,51.9079,52.0045,51.8982,51.9949,33596.0
2023-08-28 15:00:00,53.78,53.9,53.76,53.89,29939.0,51.9949,52.1109,51.9755,52.1012,29939.0
2023-08-28 15:10:00,53.9,53.9,53.79,53.81,44482.0,52.1109,52.1109,52.0045,52.0239,44482.0
2023-08-28 15:20:00,53.81,53.81,53.7,53.75,58930.0,52.0239,52.0239,51.9175,51.9659,58930.0
2023-08-28 15:30:00,53.75,53.88,53.74,53.84,79890.0,51.9659,52.0915,51.9562,52.0529,79890.0
2023-08-28 15:40:00,53.84,53.98,53.78,53.87,180158.0,52.0529,52.1882,51.9949,52.0819,180158.0
2023-08-28 15:50:00,53.86,53.9,53.8,53.81,273550.0,52.0722,52.1109,52.0142,52.0239,273550.0
2023-08-29 09:30:00,53.98,54.24,53.9,54.08,75799.0,52.1882,52.4396,52.1109,52.2849,75799.0
2023-08-29 09:40:00,54.08,54.25,53.93,54.01,26224.0,52.2849,52.4493,52.1399,52.2172,26224.0
2023-08-29 09:50:00,54.0,54.11,53.97,54.08,26664.0,52.2076,52.3139,52.1786,52.2849,26664.0
2023-08-29 10:00:00,54.08,54.34,54.08,54.33,72768.0,52.2849,52.5363,52.2849,52.5266,72768.0
2023-08-29 10:10:00,54.33,54.48,54.28,54.46,42250.0,52.5266,52.6716,52.4783,52.6523,42250.0
2023-08-29 10:20:00,54.46,54.56,54.39,54.52,59811.0,52.6523,52.749,52.5846,52.7103,59811.0
2023-08-29 10:30:00,54.52,54.59,54.37,54.4,59054.0,52.7103,52.778,52.5653,52.5943,59054.0
2023-08-29 10:40:00,54.4,54.45,54.3,54.33,63754.0,52.5943,52.6426,52.4976,52.5266,63754.0
2023-08-29 10:50:00,54.33,54.33,54.21,54.28,60891.0,52.5266,52.5266,52.4106,52.4783,60891.0
2023-08-29 11:00:00,54.28,54.43,54.27,54.43,26881.0,52.4783,52.6233,52.4686,52.6233,26881.0
2023-08-29 11:10:00,54.43,54.48,54.39,54.4,28006.0,52.6233,52.6716,52.5846,52.5943,28006.0
2023-08-29 11:20:00,54.4,54.56,54.36,54.42,58720.0,52.5943,52.749,52.5556,52.6136,58720.0
2023-08-29 11:30:00,54.42,54.6,54.38,54.59,29298.0,52.6136,52.7876,52.575,52.778,29298.0
2023-08-29 11:40:00,54.6,54.75,54.59,54.68,76291.0,52.7876,52.9327,52.778,52.865,76291.0
2023-08-29 11:50:00,54.68,54.71,54.58,54.71,88977.0,52.865,52.894,52.7683,52.894,88977.0
2023-08-29 12:00:00,54.71,54.71,54.6,54.62,17332.0,52.894,52.894,52.7876,52.807,17332.0
2023-08-29 12:10:00,54.63,54.66,54.56,54.61,36517.0,52.8167,52.8457,52.749,52.7973,36517.0
2023-08-29 12:20:00,54.61,54.65,54.56,54.63,28236.0,52.7973,52.836,52.749,52.8167,28236.0
2023-08-29 12:30:00,54.63,54.65,54.59,54.64,15914.0,52.8167,52.836,52.778,52.8263,15914.0
2023-08-29 12:40:00,54.63,54.63,54.43,54.52,50904.0,52.8167,52.8167,52.6233,52.7103,50904.0
2023-08-29 12:50:00,54.52,54.54,54.49,54.53,27725.0,52.7103,52.7296,52.6813,52.72,27725.0
2023-08-29 13:00:00,54.51,54.59,54.5,54.56,38694.0,52.7006,52.778,52.691,52.749,38694.0
2023-08-29 13:10:00,54.57,54.58,54.5,54.5,20925.0,52.7586,52.7683,52.691,52.691,20925.0
2023-08-29 13:20:00,54.48,54.52,54.46,54.47,9768.0,52.6716,52.7103,52.6523,52.662,9768.0
2023-08-29 13:30:00,54.47,54.53,54.47,54.5,34497.0,52.662,52.72,52.662,52.691,34497.0
2023-08-29 13:40:00,54.51,54.54,54.48,54.52,12714.0,52.7006,52.7296,52.6716,52.7103,12714.0
2023-08-29 13:50:00,54.52,54.52,54.43,54.46,22992.0,52.7103,52.7103,52.6233,52.6523,22992.0
2023-08-29 14:00:00,54.47,54.5,54.46,54.49,12889.0,52.662,52.691,52.6523,52.6813,12889.0
2023-08-29 14:10:00,54.5,54.51,54.46,54.48,12867.0,52.691,52.7006,52.6523,52.6716,12867.0
2023-08-29 14:20:00,54.49,54.51,54.45,54.5,26935.0,52.6813,52.7006,52.6426,52.691,26935.0
2023-08-29 14:30:00,54.5,54.54,54.48,54.5,20878.0,52.691,52.7296,52.6716,52.691,20878.0
2023-08-29 14:40:00,54.5,54.58,54.49,54.55,19019.0,52.691,52.7683,52.6813,52.7393,19019.0
2023-08-29 14:50:00,54.55,54.63,54.55,54.56,15982.0,52.7393,52.8167,52.7393,52.749,15982.0
2023-08-29 15:00:00,54.57,54.66,54.53,54.63,19300.0,52.7586,52.8457,52.72,52.8167,19300.0
2023-08-29 15:10:00,54.63,54.71,54.6,54.66,39536.0,52.8167,52.894,52.7876,52.8457,39536.0
2023-08-29 15:20:00,54.66,54.66,54.55,54.58,45862.0,52.8457,52.8457,52.7393,52.7683,45862.0
2023-08-29 15:30:00,54.58,54.6,54.53,54.58,52463.0,52.7683,52.7876,52.72,52.7683,52463.0
2023-08-29 15:40:00,54.58,54.69,54.55,54.63,143743.0,52.7683,52.8747,52.7393,52.8167,143743.0
2023-08-29 15:50:00,54.63,54.64,54.49,54.59,211275.0,52.8167,52.8263,52.6813,52.778,211275.0
2023-08-30 09:30:00,54.36,54.54,54.23,54.43,45010.0,52.5556,52.7296,52.4299,52.6233,45010.0
2023-08-30 09:40:00,54.4,54.58,54.3,54.46,36871.0,52.5943,52.7683,52.4976,52.6523,36871.0
2023-08-30 09:50:00,54.45,54.54,54.38,54.54,19114.0,52.6426,52.7296,52.575,52.7296,19114.0
2023-08-30 10:00:00,54.52,54.64,54.46,54.63,37909.0,52.7103,52.8263,52.6523,52.8167,37909.0
2023-08-30 10:10:00,54.65,54.74,54.62,54.65,34066.0,52.836,52.923,52.807,52.836,34066.0
2023-08-30 10:20:00,54.67,54.68,54.47,54.51,46840.0,52.8553,52.865,52.662,52.7006,46840.0
2023-08-30 10:30:00,54.5,54.57,54.4,54.5,18530.0,52.691,52.7586,52.5943,52.691,18530.0
2023-08-30 10:40:00,54.51,54.64,54.5,54.54,20444.0,52.7006,52.8263,52.691,52.7296,20444.0
2023-08-30 10:50:00,54.53,54.59,54.5,54.58,15626.0,52.72,52.778,52.691,52.7683,15626.0
2023-08-30 11:00:00,54.58,54.58,54.46,54.47,16152.0,52.7683,52.7683,52.6523,52.662,16152.0
2023-08-30 11:10:00,54.47,54.61,54.47,54.58,18022.0,52.662,52.7973,52.662,52.7683,18022.0
2023-08-30 11:20:00,54.56,54.61,54.49,54.6,28204.0,52.749,52.7973,52.6813,52.7876,28204.0
2023-08-30 11:30:00,54.6,54.73,54.58,54.7,21297.0,52.7876,52.9133,52.7683,52.8843,21297.0
2023-08-30 11:40:00,54.69,54.77,54.65,54.77,28356.0,52.8747,52.952,52.836,52.952,28356.0
2023-08-30 11:50:00,54.76,54.77,54.72,54.76,13800.0,52.9423,52.952,52.9037,52.9423,13800.0
2023-08-30 12:00:00,54.76,54.89,54.73,54.89,34281.0,52.9423,53.068,52.9133,53.068,34281.0
2023-08-30 12:10:00,54.89,54.9,54.74,54.76,28923.0,53.068,53.0777,52.923,52.9423,28923.0
2023-08-30 12:20:00,54.75,54.82,54.74,54.77,16392.0,52.9327,53.0003,52.923,52.952,16392.0
2023-08-30 12:30:00,54.78,54.83,54.74,54.82,11298.0,52.9617,53.01,52.923,53.0003,11298.0
2023-08-30 12:40:00,54.82,54.92,54.81,54.88,20740.0,53.0003,53.097,52.9907,53.0584,20740.0
2023-08-30 12:50:00,54.87,54.94,54.83,54.92,40729.0,53.0487,53.1164,53.01,53.097,40729.0
2023-08-30 13:00:00,54.92,54.94,54.82,54.83,19563.0,53.097,53.1164,53.0003,53.01,19563.0
2023-08-30 13:10:00,54.83,54.88,54.8,54.83,23686.0,53.01,53.0584,52.981,53.01,23686.0
2023-08-30 13:20:00,54.83,54.83,54.75,54.8,24645.0,53.01,53.01,52.9327,52.981,24645.0
2023-08-30 13:30:00,54.8,54.97,54.78,54.97,25627.0,52.981,53.1454,52.9617,53.1454,25627.0
2023-08-30 13:40:00,54.97,54.97,54.89,54.94,65717.0,53.1454,53.1454,53.068,53.1164,65717.0
2023-08-30 13:50:00,54.94,54.94,54.82,54.83,51402.0,53.1164,53.1164,53.0003,53.01,51402.0
2023-08-30 14:00:00,54.82,54.89,54.77,54.87,20725.0,53.0003,53.068,52.952,53.0487,20725.0
2023-08-30 14:10:00,54.87,54.94,54.84,54.93,25928.0,53.0487,53.1164,53.0197,53.1067,25928.0
2023-08-30 14:20:00,54.92,54.94,54.87,54.91,21593.0,53.097,53.1164,53.0487,53.0874,21593.0
2023-08-30 14:30:00,54.92,55.12,54.9,55.09,37071.0,53.097,53.2904,53.0777,53.2614,37071.0
2023-08-30 14:40:00,55.1,55.17,55.04,55.06,37184.0,53.2711,53.3387,53.213,53.2324,37184.0
2023-08-30 14:50:00,55.06,55.22,55.05,55.19,56327.0,53.2324,53.3871,53.2227,53.3581,56327.0
2023-08-30 15:00:00,55.19,55.21,55.13,55.17,32885.0,53.3581,53.3774,53.3001,53.3387,32885.0
2023-08-30 15:10:00,55.17,55.18,55.08,55.09,26091.0,53.3387,53.3484,53.2517,53.2614,26091.0
2023-08-30 15:20:00,55.08,55.08,55.0,55.01,31965.0,53.2517,53.2517,53.1744,53.184,31965.0
2023-08-30 15:30:00,55.01,55.04,54.94,55.0,41655.0,53.184,53.213,53.1164,53.1744,41655.0
2023-08-30 15:40:00,55.01,55.06,54.92,54.92,64830.0,53.184,53.2324,53.097,53.097,64830.0
2023-08-30 15:50:00,54.93,55.01,54.87,54.91,235113.0,53.1067,53.184,53.0487,53.0874,235113.0
2023-08-31 09:30:00,55.09,55.24,54.97,55.05,142050.0,53.2614,53.4064,53.1454,53.2227,142050.0
2023-08-31 09:40:00,55.02,55.2,54.84,55.2,124091.0,53.1937,53.3677,53.0197,53.3677,124091.0
2023-08-31 09:50:00,55.21,55.36,55.15,55.34,78662.0,53.3774,53.5224,53.3194,53.5031,78662.0
2023-08-31 10:00:00,55.35,55.41,55.27,55.4,40331.0,53.5128,53.5708,53.4354,53.5611,40331.0
2023-08-31 10:10:00,55.4,55.47,55.34,55.41,102163.0,53.5611,53.6288,53.5031,53.5708,102163.0
2023-08-31 10:20:00,55.41,55.45,55.34,55.42,98324.0,53.5708,53.6094,53.5031,53.5804,98324.0
2023-08-31 10:30:00,55.42,55.42,55.27,55.3,109431.0,53.5804,53.5804,53.4354,53.4644,109431.0
2023-08-31 10:40:00,55.3,55.34,55.18,55.33,78372.0,53.4644,53.5031,53.3484,53.4934,78372.0
2023-08-31 10:50:00,55.34,55.44,55.29,55.44,23661.0,53.5031,53.5998,53.4547,53.5998,23661.0
2023-08-31 11:00:00,55.43,55.47,55.36,55.39,35401.0,53.5901,53.6288,53.5224,53.5514,35401.0
2023-08-31 11:10:00,55.4,55.48,55.32,55.33,51085.0,53.5611,53.6384,53.4837,53.4934,51085.0
2023-08-31 11:20:00,55.33,55.33,55.21,55.33,48640.0,53.4934,53.4934,53.3774,53.4934,48640.0
2023-08-31 11:30:00,55.32,55.32,55.24,55.26,53146.0,53.4837,53.4837,53.4064,53.4257,53146.0
2023-08-31 11:40:00,55.26,55.3,55.23,55.25,36835.0,53.4257,53.4644,53.3967,53.4161,36835.0
2023-08-31 11:50:00,55.25,55.28,55.2,55.23,34429.0,53.4161,53.4451,53.3677,53.3967,34429.0
2023-08-31 12:00:00,55.23,55.38,55.23,55.36,26302.0,53.3967,53.5418,53.3967,53.5224,26302.0
2023-08-31 12:10:00,55.38,55.39,55.27,55.3,21419.0,53.5418,53.5514,53.4354,53.4644,21419.0
2023-08-31 12:20:00,55.3,55.32,55.24,55.32,30139.0,53.4644,53.4837,53.4064,53.4837,30139.0
2023-08-31 12:30:00,55.32,55.35,55.29,55.29,28333.0,53.4837,53.5128,53.4547,53.4547,28333.0
2023-08-31 12:40:00,55.29,55.33,55.2,55.2,65512.0,53.4547,53.4934,53.3677,53.3677,65512.0
2023-08-31 12:50:00,55.21,55.32,55.2,55.29,44349.0,53.3774,53.4837,53.3677,53.4547,44349.0
2023-08-31 13:00:00,55.28,55.31,55.23,55.27,35908.0,53.4451,53.4741,53.3967,53.4354,35908.0
2023-08-31 13:10:00,55.27,55.32,55.25,55.31,23529.0,53.4354,53.4837,53.4161,53.4741,23529.0
2023-08-31 13:20:00,55.31,55.32,55.27,55.28,26017.0,53.4741,53.4837,53.4354,53.4451,26017.0
2023-08-31 13:30:00,55.28,55.29,55.25,55.27,57073.0,53.4451,53.4547,53.4161,53.4354,57073.0
2023-08-31 13:40:00,55.26,55.36,55.26,55.36,40139.0,53.4257,53.5224,53.4257,53.5224,40139.0
2023-08-31 13:50:00,55.35,55.37,55.25,55.37,80444.0,53.5128,53.5321,53.4161,53.5321,80444.0
2023-08-31 14:00:00,55.36,55.5,55.36,55.5,47007.0,53.5224,53.6578,53.5224,53.6578,47007.0
2023-08-31 14:10:00,55.48,55.72,55.48,55.66,47414.0,53.6384,53.8705,53.6384,53.8125,47414.0
2023-08-31 14:20:00,55.66,55.73,55.59,55.6,47460.0,53.8125,53.8801,53.7448,53.7545,47460.0
2023-08-31 14:30:00,55.6,55.6,55.38,55.41,52304.0,53.7545,53.7545,53.5418,53.5708,52304.0
2023-08-31 14:40:00,55.41,55.42,55.31,55.37,53995.0,53.5708,53.5804,53.4741,53.5321,53995.0
2023-08-31 14:50:00,55.36,55.4,55.29,55.33,31035.0,53.5224,53.5611,53.4547,53.4934,31035.0
2023-08-31 15:00:00,55.33,55.38,55.23,55.32,91251.0,53.4934,53.5418,53.3967,53.4837,91251.0
2023-08-31 15:10:00,55.31,55.34,55.18,55.27,52453.0,53.4741,53.5031,53.3484,53.4354,52453.0
2023-08-31 15:20:00,55.27,55.36,55.06,55.08,92911.0,53.4354,53.5224,53.2324,53.2517,92911.0
2023-08-31 15:30:00,55.09,55.14,55.02,55.07,96795.0,53.2614,53.3097,53.1937,53.242,96795.0
2023-08-31 15:40:00,55.07,55.11,54.98,54.99,172737.0,53.242,53.2807,53.155,53.1647,172737.0
2023-08-31 15:50:00,55.0,55.02,54.86,54.86,369396.0,53.1744,53.1937,53.039,53.039,369396.0
2023-09-01 09:30:00,55.38,55.41,54.8,55.0,147835.0,53.5418,53.5708,52.981,53.1744,147835.0
2023-09-01 09:40:00,55.0,55.16,54.81,54.89,85958.0,53.1744,53.3291,52.9907,53.068,85958.0
2023-09-01 09:50:00,54.9,54.94,54.66,54.7,142150.0,53.0777,53.1164,52.8457,52.8843,142150.0
2023-09-01 10:00:00,54.69,54.88,54.51,54.87,122749.0,52.8747,53.0584,52.7006,53.0487,122749.0
2023-09-01 10:10:00,54.88,55.13,54.88,55.12,52951.0,53.0584,53.3001,53.0584,53.2904,52951.0
2023-09-01 10:20:00,55.12,55.12,54.91,55.08,33434.0,53.2904,53.2904,53.0874,53.2517,33434.0
2023-09-01 10:30:00,55.1,55.16,54.89,55.15,128008.0,53.2711,53.3291,53.068,53.3194,128008.0
2023-09-01 10:40:00,55.16,55.26,55.02,55.07,275398.0,53.3291,53.4257,53.1937,53.242,275398.0
2023-09-01 10:50:00,55.06,55.11,55.0,55.07,53011.0,53.2324,53.2807,53.1744,53.242,53011.0
2023-09-01 11:00:00,55.07,55.14,54.83,54.85,134357.0,53.242,53.3097,53.01,53.0294,134357.0
2023-09-01 11:10:00,54.85,54.88,54.68,54.75,134171.0,53.0294,53.0584,52.865,52.9327,134171.0
2023-09-01 11:20:00,54.76,54.79,54.6,54.65,61010.0,52.9423,52.9713,52.7876,52.836,61010.0
2023-09-01 11:30:00,54.65,54.67,54.55,54.64,33710.0,52.836,52.8553,52.7393,52.8263,33710.0
2023-09-01 11:40:00,54.64,54.68,54.54,54.54,37626.0,52.8263,52.865,52.7296,52.7296,37626.0
2023-09-01 11:50:00,54.54,54.61,54.48,54.6,33114.0,52.7296,52.7973,52.6716,52.7876,33114.0
2023-09-01 12:00:00,54.59,54.74,54.59,54.73,29951.0,52.778,52.923,52.778,52.9133,29951.0
2023-09-01 12:10:00,54.73,54.78,54.68,54.72,22199.0,52.9133,52.9617,52.865,52.9037,22199.0
2023-09-01 12:20:00,54.72,54.76,54.7,54.73,15466.0,52.9037,52.9423,52.8843,52.9133,15466.0
2023-09-01 12:30:00,54.73,54.79,54.69,54.7,29740.0,52.9133,52.9713,52.8747,52.8843,29740.0
2023-09-01 12:40:00,54.7,54.74,54.65,54.72,23718.0,52.8843,52.923,52.836,52.9037,23718.0
2023-09-01 12:50:00,54.73,54.76,54.71,54.74,19736.0,52.9133,52.9423,52.894,52.923,19736.0
2023-09-01 13:00:00,54.74,54.82,54.73,54.74,83717.0,52.923,53.0003,52.9133,52.923,83717.0
2023-09-01 13:10:00,54.74,54.84,54.73,54.77,28944.0,52.923,53.0197,52.9133,52.952,28944.0
2023-09-01 13:20:00,54.77,54.81,54.73,54.76,28224.0,52.952,52.9907,52.9133,52.9423,28224.0
2023-09-01 13:30:00,54.76,54.91,54.74,54.9,49134.0,52.9423,53.0874,52.923,53.0777,49134.0
2023-09-01 13:40:00,54.92,54.97,54.88,54.89,18692.0,53.097,53.1454,53.0584,53.068,18692.0
2023-09-01 13:50:00,54.89,54.89,54.8,54.87,20794.0,53.068,53.068,52.981,53.0487,20794.0
2023-09-01 14:00:00,54.88,54.9,54.82,54.89,17760.0,53.0584,53.0777,53.0003,53.068,17760.0
2023-09-01 14:10:00,54.89,54.91,54.84,54.85,16323.0,53.068,53.0874,53.0197,53.0294,16323.0
2023-09-01 14:20:00,54.84,54.85,54.66,54.71,33355.0,53.0197,53.0294,52.8457,52.894,33355.0
2023-09-01 14:30:00,54.72,54.74,54.65,54.72,23168.0,52.9037,52.923,52.836,52.9037,23168.0
2023-09-01 14:40:00,54.71,54.81,54.7,54.77,17862.0,52.894,52.9907,52.8843,52.952,17862.0
2023-09-01 14:50:00,54.77,54.87,54.76,54.84,27426.0,52.952,53.0487,52.9423,53.0197,27426.0
2023-09-01 15:00:00,54.85,54.87,54.81,54.84,24791.0,53.0294,53.0487,52.9907,53.0197,24791.0
2023-09-01 15:10:00,54.86,54.94,54.84,54.94,32430.0,53.039,53.1164,53.0197,53.1164,32430.0
2023-09-01 15:20:00,54.94,54.95,54.79,54.88,60809.0,53.1164,53.126,52.9713,53.0584,60809.0
2023-09-01 15:30:00,54.89,54.95,54.85,54.94,73857.0,53.068,53.126,53.0294,53.1164,73857.0
2023-09-01 15:40:00,54.94,54.96,54.83,54.87,97826.0,53.1164,53.1357,53.01,53.0487,97826.0
2023-09-01 15:50:00,54.86,54.99,54.79,54.93,300714.0,53.039,53.1647,52.9713,53.1067,300714.0
2023-09-05 09:30:00,54.13,54.38,52.83,53.02,273119.0,52.3332,52.575,51.0764,51.2601,273119.0
2023-09-05 09:40:00,53.07,53.27,52.88,52.92,347874.0,51.3084,51.5018,51.1247,51.1634,347874.0
2023-09-05 09:50:00,52.9,53.04,52.69,52.71,167870.0,51.1441,51.2794,50.941,50.9604,167870.0
2023-09-05 10:00:00,52.71,52.8,52.57,52.65,132687.0,50.9604,51.0474,50.825,50.9024,132687.0
2023-09-05 10:10:00,52.67,52.87,52.53,52.59,88048.0,50.9217,51.1151,50.7864,50.8444,88048.0
2023-09-05 10:20:00,52.58,52.9,52.53,52.85,140484.0,50.8347,51.1441,50.7864,51.0957,140484.0
2023-09-05 10:30:00,52.86,52.88,52.65,52.65,73076.0,51.1054,51.1247,50.9024,50.9024,73076.0
2023-09-05 10:40:00,52.65,52.74,52.6,52.62,67811.0,50.9024,50.9894,50.854,50.8734,67811.0
2023-09-05 10:50:00,52.61,52.79,52.6,52.78,54783.0,50.8637,51.0377,50.854,51.0281,54783.0
2023-09-05 11:00:00,52.78,52.94,52.75,52.76,83400.0,51.0281,51.1827,50.9991,51.0087,83400.0
2023-09-05 11:10:00,52.76,53.01,52.76,52.94,69570.0,51.0087,51.2504,51.0087,51.1827,69570.0
2023-09-05 11:20:00,52.94,53.0,52.85,52.86,53466.0,51.1827,51.2408,51.0957,51.1054,53466.0
2023-09-05 11:30:00,52.86,52.91,52.8,52.82,34169.0,51.1054,51.1537,51.0474,51.0667,34169.0
2023-09-05 11:40:00,52.8,52.84,52.74,52.74,40728.0,51.0474,51.0861,50.9894,50.9894,40728.0
2023-09-05 11:50:00,52.75,52.75,52.54,52.55,36876.0,50.9991,50.9991,50.796,50.8057,36876.0
2023-09-05 12:00:00,52.55,52.62,52.51,52.52,63488.0,50.8057,50.8734,50.767,50.7767,63488.0
2023-09-05 12:10:00,52.53,52.63,52.48,52.48,135375.0,50.7864,50.883,50.738,50.738,135375.0
2023-09-05 12:20:00,52.49,52.55,52.46,52.48,57257.0,50.7477,50.8057,50.7187,50.738,57257.0
2023-09-05 12:30:00,52.47,52.62,52.45,52.52,94655.0,50.7284,50.8734,50.709,50.7767,94655.0
2023-09-05 12:40:00,52.52,52.68,52.51,52.6,69319.0,50.7767,50.9314,50.767,50.854,69319.0
2023-09-05 12:50:00,52.61,52.7,52.6,52.62,43706.0,50.8637,50.9507,50.854,50.8734,43706.0
2023-09-05 13:00:00,52.61,52.62,52.5,52.52,44735.0,50.8637,50.8734,50.7574,50.7767,44735.0
2023-09-05 13:10:00,52.52,52.53,52.47,52.48,39094.0,50.7767,50.7864,50.7284,50.738,39094.0
2023-09-05 13:20:00,52.49,52.57,52.47,52.56,30016.0,50.7477,50.825,50.7284,50.8154,30016.0
2023-09-05 13:30:00,52.57,52.84,52.52,52.82,69565.0,50.825,51.0861,50.7767,51.0667,69565.0
2023-09-05 13:40:00,52.83,52.83,52.65,52.69,43458.0,51.0764,51.0764,50.9024,50.941,43458.0
2023-09-05 13:50:00,52.7,52.8,52.69,52.78,49234.0,50.9507,51.0474,50.941,51.0281,49234.0
2023-09-05 14:00:00,52.78,52.8,52.63,52.65,54913.0,51.0281,51.0474,50.883,50.9024,54913.0
2023-09-05 14:10:00,52.64,52.74,52.6,52.74,49986.0,50.8927,50.9894,50.854,50.9894,49986.0
2023-09-05 14:20:00,52.74,52.8,52.69,52.78,71744.0,50.9894,51.0474,50.941,51.0281,71744.0
2023-09-05 14:30:00,52.78,52.78,52.64,52.65,50859.0,51.0281,51.0281,50.8927,50.9024,50859.0
2023-09-05 14:40:00,52.65,52.71,52.64,52.7,37333.0,50.9024,50.9604,50.8927,50.9507,37333.0
2023-09-05 14:50:00,52.7,52.72,52.62,52.63,50990.0,50.9507,50.9701,50.8734,50.883,50990.0
2023-09-05 15:00:00,52.62,52.66,52.59,52.6,61853.0,50.8734,50.912,50.8444,50.854,61853.0
2023-09-05 15:10:00,52.6,52.63,52.54,52.55,86505.0,50.854,50.883,50.796,50.8057,86505.0
2023-09-05 15:20:00,52.56,52.61,52.51,52.54,55444.0,50.8154,50.8637,50.767,50.796,55444.0
2023-09-05 15:30:00,52.54,52.63,52.54,52.63,106522.0,50.796,50.883,50.796,50.883,106522.0
2023-09-05 15:40:00,52.63,52.7,52.58,52.64,213175.0,50.883,50.9507,50.8347,50.8927,213175.0
2023-09-05 15:50:00,52.64,52.65,52.55,52.63,423606.0,50.8927,50.9024,50.8057,50.883,423606.0
2023-09-06 09:30:00,52.42,52.47,52.16,52.41,97655.0,50.68,50.7284,50.4286,50.6703,97655.0
2023-09-06 09:40:00,52.43,52.55,52.31,52.33,138608.0,50.6897,50.8057,50.5737,50.593,138608.0
2023-09-06 09:50:00,52.32,52.34,52.13,52.31,102420.0,50.5833,50.6027,50.3996,50.5737,102420.0
2023-09-06 10:00:00,52.28,52.42,52.19,52.21,82836.0,50.5447,50.68,50.4576,50.477,82836.0
2023-09-06 10:10:00,52.19,52.42,52.18,52.41,94958.0,50.4576,50.68,50.448,50.6703,94958.0
2023-09-06 10:20:00,52.42,52.42,52.13,52.14,42108.0,50.68,50.68,50.3996,50.4093,42108.0
2023-09-06 10:30:00,52.12,52.2,52.1,52.17,35320.0,50.39,50.4673,50.3706,50.4383,35320.0
2023-09-06 10:40:00,52.18,52.29,52.05,52.07,42771.0,50.448,50.5543,50.3223,50.3416,42771.0
2023-09-06 10:50:00,52.07,52.08,51.96,52.03,93469.0,50.3416,50.3513,50.2353,50.303,93469.0
2023-09-06 11:00:00,52.03,52.1,51.99,52.1,104793.0,50.303,50.3706,50.2643,50.3706,104793.0
2023-09-06 11:10:00,52.1,52.37,52.1,52.35,114696.0,50.3706,50.6317,50.3706,50.6123,114696.0
2023-09-06 11:20:00,52.34,52.34,52.17,52.28,42647.0,50.6027,50.6027,50.4383,50.5447,42647.0
2023-09-06 11:30:00,52.28,52.32,52.19,52.32,32082.0,50.5447,50.5833,50.4576,50.5833,32082.0
2023-09-06 11:40:00,52.32,52.38,52.27,52.31,34283.0,50.5833,50.6413,50.535,50.5737,34283.0
2023-09-06 11:50:00,52.3,52.4,52.28,52.38,51338.0,50.564,50.6607,50.5447,50.6413,51338.0
2023-09-06 12:00:00,52.38,52.41,52.36,52.37,142711.0,50.6413,50.6703,50.622,50.6317,142711.0
2023-09-06 12:10:00,52.36,52.38,52.22,52.29,30559.0,50.622,50.6413,50.4866,50.5543,30559.0
2023-09-06 12:20:00,52.28,52.28,52.2,52.22,26036.0,50.5447,50.5447,50.4673,50.4866,26036.0
2023-09-06 12:30:00,52.21,52.26,52.18,52.23,39090.0,50.477,50.5253,50.448,50.4963,39090.0
2023-09-06 12:40:00,52.22,52.33,52.22,52.31,42058.0,50.4866,50.593,50.4866,50.5737,42058.0
2023-09-06 12:50:00,52.31,52.34,52.24,52.28,48916.0,50.5737,50.6027,50.506,50.5447,48916.0
2023-09-06 13:00:00,52.27,52.31,52.24,52.3,28484.0,50.535,50.5737,50.506,50.564,28484.0
2023-09-06 13:10:00,52.3,52.42,52.29,52.4,114622.0,50.564,50.68,50.5543,50.6607,114622.0
2023-09-06 13:20:00,52.41,52.41,52.35,52.38,36035.0,50.6703,50.6703,50.6123,50.6413,36035.0
2023-09-06 13:30:00,52.38,52.41,52.35,52.41,50237.0,50.6413,50.6703,50.6123,50.6703,50237.0
2023-09-06 13:40:00,52.4,52.49,52.37,52.48,122982.0,50.6607,50.7477,50.6317,50.738,122982.0
2023-09-06 13:50:00,52.48,52.52,52.43,52.5,103267.0,50.738,50.7767,50.6897,50.7574,103267.0
2023-09-06 14:00:00,52.5,52.51,52.47,52.48,68927.0,50.7574,50.767,50.7284,50.738,68927.0
2023-09-06 14:10:00,52.48,52.56,52.44,52.45,44184.0,50.738,50.8154,50.6993,50.709,44184.0
2023-09-06 14:20:00,52.43,52.45,52.37,52.41,51487.0,50.6897,50.709,50.6317,50.6703,51487.0
2023-09-06 14:30:00,52.41,52.46,52.4,52.41,85643.0,50.6703,50.7187,50.6607,50.6703,85643.0
2023-09-06 14:40:00,52.41,52.42,52.36,52.39,35880.0,50.6703,50.68,50.622,50.651,35880.0
2023-09-06 14:50:00,52.39,52.41,52.35,52.4,56668.0,50.651,50.6703,50.6123,50.6607,56668.0
2023-09-06 15:00:00,52.39,52.4,52.34,52.35,42268.0,50.651,50.6607,50.6027,50.6123,42268.0
2023-09-06 15:10:00,52.36,52.45,52.34,52.4,78524.0,50.622,50.709,50.6027,50.6607,78524.0
2023-09-06 15:20:00,52.4,52.47,52.35,52.42,171474.0,50.6607,50.7284,50.6123,50.68,171474.0
2023-09-06 15:30:00,52.42,52.53,52.37,52.49,94980.0,50.68,50.7864,50.6317,50.7477,94980.0
2023-09-06 15:40:00,52.49,52.54,52.41,52.42,119200.0,50.7477,50.796,50.6703,50.68,119200.0
2023-09-06 15:50:00,52.43,52.44,52.38,52.43,284910.0,50.6897,50.6993,50.6413,50.6897,284910.0
2023-09-07 09:30:00,51.72,51.99,51.38,51.73,165586.0,50.0032,50.2643,49.6745,50.0129,165586.0
2023-09-07 09:40:00,51.78,51.87,51.6,51.62,53517.0,50.0613,50.1483,49.8872,49.9066,53517.0
2023-09-07 09:50:00,51.62,51.63,51.37,51.49,59897.0,49.9066,49.9162,49.6649,49.7809,59897.0
2023-09-07 10:00:00,51.48,51.48,51.31,51.37,111359.0,49.7712,49.7712,49.6069,49.6649,111359.0
2023-09-07 10:10:00,51.37,51.38,51.13,51.13,189613.0,49.6649,49.6745,49.4328,49.4328,189613.0
2023-09-07 10:20:00,51.13,51.3,51.05,51.22,143875.0,49.4328,49.5972,49.3555,49.5198,143875.0
2023-09-07 10:30:00,51.22,51.3,51.05,51.06,269472.0,49.5198,49.5972,49.3555,49.3652,269472.0
2023-09-07 10:40:00,51.06,51.15,50.97,51.0,335436.0,49.3652,49.4522,49.2781,49.3071,335436.0
2023-09-07 10:50:00,51.0,51.0,50.67,50.67,159033.0,49.3071,49.3071,48.9881,48.9881,159033.0
2023-09-07 11:00:00,50.68,50.91,50.58,50.63,263246.0,48.9978,49.2201,48.9011,48.9494,263246.0
2023-09-07 11:10:00,50.64,50.9,50.63,50.79,158977.0,48.9591,49.2105,48.9494,49.1041,158977.0
2023-09-07 11:20:00,50.79,50.86,50.63,50.66,98015.0,49.1041,49.1718,48.9494,48.9784,98015.0
2023-09-07 11:30:00,50.68,50.82,50.46,50.46,132893.0,48.9978,49.1331,48.7851,48.7851,132893.0
2023-09-07 11:40:00,50.47,50.47,50.13,50.23,289633.0,48.7947,48.7947,48.466,48.5627,289633.0
2023-09-07 11:50:00,50.23,50.3,50.05,50.09,175626.0,48.5627,48.6304,48.3887,48.4274,175626.0
2023-09-07 12:00:00,50.09,50.36,50.07,50.31,189628.0,48.4274,48.6884,48.408,48.64,189628.0
2023-09-07 12:10:00,50.3,50.51,50.29,50.42,160414.0,48.6304,48.8334,48.6207,48.7464,160414.0
2023-09-07 12:20:00,50.42,50.49,50.29,50.39,117852.0,48.7464,48.8141,48.6207,48.7174,117852.0
2023-09-07 12:30:00,50.39,50.47,50.31,50.42,125703.0,48.7174,48.7947,48.64,48.7464,125703.0
2023-09-07 12:40:00,50.41,50.42,50.21,50.29,89645.0,48.7367,48.7464,48.5434,48.6207,89645.0
2023-09-07 12:50:00,50.3,50.35,50.2,50.24,67110.0,48.6304,48.6787,48.5337,48.5724,67110.0
2023-09-07 13:00:00,50.23,50.39,50.23,50.32,88758.0,48.5627,48.7174,48.5627,48.6497,88758.0
2023-09-07 13:10:00,50.33,50.5,50.31,50.45,102797.0,48.6594,48.8237,48.64,48.7754,102797.0
2023-09-07 13:20:00,50.46,50.77,50.4,50.69,291881.0,48.7851,49.0848,48.7271,49.0074,291881.0
2023-09-07 13:30:00,50.68,50.78,50.44,50.5,113047.0,48.9978,49.0944,48.7657,48.8237,113047.0
2023-09-07 13:40:00,50.5,50.55,50.42,50.45,115477.0,48.8237,48.8721,48.7464,48.7754,115477.0
2023-09-07 13:50:00,50.45,50.46,50.17,50.17,282725.0,48.7754,48.7851,48.5047,48.5047,282725.0
2023-09-07 14:00:00,50.17,50.17,50.03,50.07,187527.0,48.5047,48.5047,48.3693,48.408,187527.0
2023-09-07 14:10:00,50.08,50.22,50.02,50.12,233508.0,48.4177,48.553,48.3597,48.4564,233508.0
2023-09-07 14:20:00,50.13,50.15,49.92,50.06,323417.0,48.466,48.4854,48.263,48.3983,323417.0
2023-09-07 14:30:00,50.08,50.08,49.85,49.89,114623.0,48.4177,48.4177,48.1953,48.234,114623.0
2023-09-07 14:40:00,49.88,49.93,49.74,49.83,323702.0,48.2243,48.2727,48.089,48.176,323702.0
2023-09-07 14:50:00,49.82,50.0,49.77,49.82,169044.0,48.1663,48.3403,48.118,48.1663,169044.0
2023-09-07 15:00:00,49.82,49.97,49.75,49.77,220977.0,48.1663,48.3113,48.0986,48.118,220977.0
2023-09-07 15:10:00,49.77,49.83,49.64,49.65,256233.0,48.118,48.176,47.9923,48.002,256233.0
2023-09-07 15:20:00,49.65,49.66,49.38,49.41,559855.0,48.002,48.0116,47.7409,47.7699,559855.0
2023-09-07 15:30:00,49.41,49.5,49.35,49.43,398569.0,47.7699,47.8569,47.7119,47.7893,398569.0
2023-09-07 15:40:00,49.43,49.74,49.39,49.73,520046.0,47.7893,48.089,47.7506,48.0793,520046.0
2023-09-07 15:50:00,49.74,49.8,49.57,49.78,1229039.0,48.089,48.147,47.9246,48.1276,1229039.0
2023-09-08 09:30:00,49.72,50.1,49.6,49.77,152125.0,48.0696,48.437,47.9536,48.118,152125.0
2023-09-08 09:40:00,49.79,49.99,49.5,49.56,70645.0,48.1373,48.3307,47.8569,47.9149,70645.0
2023-09-08 09:50:00,49.57,49.74,49.5,49.66,93599.0,47.9246,48.089,47.8569,48.0116,93599.0
2023-09-08 10:00:00,49.66,50.02,49.61,49.94,110854.0,48.0116,48.3597,47.9633,48.2823,110854.0
2023-09-08 10:10:00,49.96,50.0,49.84,49.84,48128.0,48.3017,48.3403,48.1856,48.1856,48128.0
2023-09-08 10:20:00,49.82,49.83,49.63,49.64,240527.0,48.1663,48.176,47.9826,47.9923,240527.0
2023-09-08 10:30:00,49.64,49.68,49.34,49.34,123683.0,47.9923,48.031,47.7022,47.7022,123683.0
2023-09-08 10:40:00,49.35,49.46,49.04,49.07,167055.0,47.7119,47.8183,47.4122,47.4412,167055.0
2023-09-08 10:50:00,49.07,49.3,48.94,48.95,581228.0,47.4412,47.6636,47.3155,47.3252,581228.0
2023-09-08 11:00:00,48.94,49.3,48.91,49.07,182457.0,47.3155,47.6636,47.2865,47.4412,182457.0
2023-09-08 11:10:00,49.05,49.16,48.99,49.1,297614.0,47.4219,47.5282,47.3639,47.4702,297614.0
2023-09-08 11:20:00,49.09,49.11,48.83,48.98,261227.0,47.4605,47.4799,47.2092,47.3542,261227.0
2023-09-08 11:30:00,48.99,49.07,48.86,48.91,198942.0,47.3639,47.4412,47.2382,47.2865,198942.0
2023-09-08 11:40:00,48.91,48.99,48.87,48.95,175583.0,47.2865,47.3639,47.2478,47.3252,175583.0
2023-09-08 11:50:00,48.96,49.02,48.93,48.98,171562.0,47.3349,47.3929,47.3059,47.3542,171562.0
2023-09-08 12:00:00,48.98,49.09,48.97,48.99,233830.0,47.3542,47.4605,47.3445,47.3639,233830.0
2023-09-08 12:10:00,49.0,49.01,48.9,48.91,58746.0,47.3735,47.3832,47.2768,47.2865,58746.0
2023-09-08 12:20:00,48.91,48.97,48.79,48.85,186449.0,47.2865,47.3445,47.1705,47.2285,186449.0
2023-09-08 12:30:00,48.84,48.85,48.7,48.78,95577.0,47.2188,47.2285,47.0835,47.1608,95577.0
2023-09-08 12:40:00,48.77,48.82,48.73,48.8,95288.0,47.1512,47.1995,47.1125,47.1802,95288.0
2023-09-08 12:50:00,48.79,48.87,48.79,48.86,64254.0,47.1705,47.2478,47.1705,47.2382,64254.0
2023-09-08 13:00:00,48.86,48.93,48.85,48.89,51735.0,47.2382,47.3059,47.2285,47.2672,51735.0
2023-09-08 13:10:00,48.9,48.94,48.78,48.79,88673.0,47.2768,47.3155,47.1608,47.1705,88673.0
2023-09-08 13:20:00,48.79,48.87,48.5,48.62,351771.0,47.1705,47.2478,46.8901,47.0061,351771.0
2023-09-08 13:30:00,48.62,48.73,48.52,48.7,196776.0,47.0061,47.1125,46.9095,47.0835,196776.0
2023-09-08 13:40:00,48.7,48.72,48.57,48.61,85313.0,47.0835,47.1028,46.9578,46.9965,85313.0
2023-09-08 13:50:00,48.62,48.66,48.55,48.58,63379.0,47.0061,47.0448,46.9385,46.9675,63379.0
2023-09-08 14:00:00,48.58,48.61,48.5,48.54,72679.0,46.9675,46.9965,46.8901,46.9288,72679.0
2023-09-08 14:10:00,48.53,48.56,48.45,48.48,72862.0,46.9191,46.9481,46.8418,46.8708,72862.0
2023-09-08 14:20:00,48.48,48.51,48.45,48.46,61049.0,46.8708,46.8998,46.8418,46.8515,61049.0
2023-09-08 14:30:00,48.46,48.57,48.43,48.45,106696.0,46.8515,46.9578,46.8225,46.8418,106696.0
2023-09-08 14:40:00,48.44,48.55,48.43,48.52,54170.0,46.8321,46.9385,46.8225,46.9095,54170.0
2023-09-08 14:50:00,48.52,48.58,48.51,48.57,57860.0,46.9095,46.9675,46.8998,46.9578,57860.0
2023-09-08 15:00:00,48.58,48.84,48.56,48.82,229628.0,46.9675,47.2188,46.9481,47.1995,229628.0
2023-09-08 15:10:00,48.82,48.9,48.78,48.84,99368.0,47.1995,47.2768,47.1608,47.2188,99368.0
2023-09-08 15:20:00,48.84,48.89,48.76,48.89,106331.0,47.2188,47.2672,47.1415,47.2672,106331.0
2023-09-08 15:30:00,48.88,48.97,48.85,48.91,164055.0,47.2575,47.3445,47.2285,47.2865,164055.0
2023-09-08 15:40:00,48.92,49.0,48.88,48.98,244383.0,47.2962,47.3735,47.2575,47.3542,244383.0
2023-09-08 15:50:00,49.0,49.0,48.87,48.88,1029689.0,47.3735,47.3735,47.2478,47.2575,1029689.0
2023-09-11 09:30:00,49.36,49.49,49.19,49.3,199370.0,47.7216,47.8473,47.5572,47.6636,199370.0
2023-09-11 09:40:00,49.3,49.3,48.9,48.9,178991.0,47.6636,47.6636,47.2768,47.2768,178991.0
2023-09-11 09:50:00,48.9,48.92,48.59,48.59,117212.0,47.2768,47.2962,46.9771,46.9771,117212.0
2023-09-11 10:00:00,48.58,48.71,48.5,48.66,88707.0,46.9675,47.0932,46.8901,47.0448,88707.0
2023-09-11 10:10:00,48.67,48.83,48.63,48.75,61423.0,47.0545,47.2092,47.0158,47.1318,61423.0
2023-09-11 10:20:00,48.75,49.01,48.71,48.98,53479.0,47.1318,47.3832,47.0932,47.3542,53479.0
2023-09-11 10:30:00,48.97,48.99,48.87,48.98,54546.0,47.3445,47.3639,47.2478,47.3542,54546.0
2023-09-11 10:40:00,48.98,49.01,48.84,48.86,51832.0,47.3542,47.3832,47.2188,47.2382,51832.0
2023-09-11 10:50:00,48.84,48.92,48.76,48.81,55614.0,47.2188,47.2962,47.1415,47.1898,55614.0
2023-09-11 11:00:00,48.81,48.87,48.67,48.68,70775.0,47.1898,47.2478,47.0545,47.0642,70775.0
2023-09-11 11:10:00,48.68,48.71,48.6,48.61,69362.0,47.0642,47.0932,46.9868,46.9965,69362.0
2023-09-11 11:20:00,48.61,48.8,48.6,48.76,117019.0,46.9965,47.1802,46.9868,47.1415,117019.0
2023-09-11 11:30:00,48.75,48.79,48.65,48.77,63590.0,47.1318,47.1705,47.0351,47.1512,63590.0
2023-09-11 11:40:00,48.77,48.84,48.66,48.84,67536.0,47.1512,47.2188,47.0448,47.2188,67536.0
2023-09-11 11:50:00,48.84,48.88,48.77,48.81,50255.0,47.2188,47.2575,47.1512,47.1898,50255.0
2023-09-11 12:00:00,48.81,48.86,48.77,48.83,47777.0,47.1898,47.2382,47.1512,47.2092,47777.0
2023-09-11 12:10:00,48.83,48.83,48.74,48.75,62315.0,47.2092,47.2092,47.1222,47.1318,62315.0
2023-09-11 12:20:00,48.76,48.76,48.67,48.69,84166.0,47.1415,47.1415,47.0545,47.0738,84166.0
2023-09-11 12:30:00,48.7,48.8,48.68,48.7,138798.0,47.0835,47.1802,47.0642,47.0835,138798.0
2023-09-11 12:40:00,48.7,48.76,48.67,48.73,52293.0,47.0835,47.1415,47.0545,47.1125,52293.0
2023-09-11 12:50:00,48.73,48.76,48.7,48.75,59689.0,47.1125,47.1415,47.0835,47.1318,59689.0
2023-09-11 13:00:00,48.75,48.85,48.75,48.81,55477.0,47.1318,47.2285,47.1318,47.1898,55477.0
2023-09-11 13:10:00,48.82,48.95,48.79,48.94,44255.0,47.1995,47.3252,47.1705,47.3155,44255.0
2023-09-11 13:20:00,48.94,48.97,48.91,48.95,43244.0,47.3155,47.3445,47.2865,47.3252,43244.0
2023-09-11 13:30:00,48.96,49.05,48.95,49.01,48029.0,47.3349,47.4219,47.3252,47.3832,48029.0
2023-09-11 13:40:00,49.02,49.02,48.88,48.89,36535.0,47.3929,47.3929,47.2575,47.2672,36535.0
2023-09-11 13:50:00,48.89,48.91,48.84,48.86,45307.0,47.2672,47.2865,47.2188,47.2382,45307.0
2023-09-11 14:00:00,48.86,48.87,48.82,48.83,39356.0,47.2382,47.2478,47.1995,47.2092,39356.0
2023-09-11 14:10:00,48.83,48.86,48.82,48.83,38564.0,47.2092,47.2382,47.1995,47.2092,38564.0
2023-09-11 14:20:00,48.83,48.83,48.72,48.73,40133.0,47.2092,47.2092,47.1028,47.1125,40133.0
2023-09-11 14:30:00,48.73,48.73,48.65,48.7,59492.0,47.1125,47.1125,47.0351,47.0835,59492.0
2023-09-11 14:40:00,48.7,48.71,48.65,48.68,94947.0,47.0835,47.0932,47.0351,47.0642,94947.0
2023-09-11 14:50:00,48.68,48.7,48.65,48.68,71247.0,47.0642,47.0835,47.0351,47.0642,71247.0
2023-09-11 15:00:00,48.69,48.72,48.66,48.7,121250.0,47.0738,47.1028,47.0448,47.0835,121250.0
2023-09-11 15:10:00,48.7,48.75,48.68,48.72,122790.0,47.0835,47.1318,47.0642,47.1028,122790.0
2023-09-11 15:20:00,48.72,48.75,48.68,48.69,140175.0,47.1028,47.1318,47.0642,47.0738,140175.0
2023-09-11 15:30:00,48.7,48.75,48.67,48.7,157151.0,47.0835,47.1318,47.0545,47.0835,157151.0
2023-09-11 15:40:00,48.7,48.77,48.68,48.77,209571.0,47.0835,47.1512,47.0642,47.1512,209571.0
2023-09-11 15:50:00,48.77,48.88,48.73,48.87,710797.0,47.1512,47.2575,47.1125,47.2478,710797.0
2023-09-12 09:30:00,48.75,49.47,48.68,49.46,261280.0,47.1318,47.8279,47.0642,47.8183,261280.0
2023-09-12 09:40:00,49.45,49.56,49.28,49.36,310820.0,47.8086,47.9149,47.6442,47.7216,310820.0
2023-09-12 09:50:00,49.35,49.43,49.17,49.26,68896.0,47.7119,47.7893,47.5379,47.6249,68896.0
2023-09-12 10:00:00,49.27,49.3,49.0,49.19,63349.0,47.6346,47.6636,47.3735,47.5572,63349.0
2023-09-12 10:10:00,49.16,49.19,48.99,49.08,52340.0,47.5282,47.5572,47.3639,47.4509,52340.0
2023-09-12 10:20:00,49.07,49.1,48.93,49.02,91339.0,47.4412,47.4702,47.3059,47.3929,91339.0
2023-09-12 10:30:00,49.0,49.04,48.89,48.95,49020.0,47.3735,47.4122,47.2672,47.3252,49020.0
2023-09-12 10:40:00,48.97,49.0,48.87,48.93,41353.0,47.3445,47.3735,47.2478,47.3059,41353.0
2023-09-12 10:50:00,48.92,48.99,48.86,48.94,59936.0,47.2962,47.3639,47.2382,47.3155,59936.0
2023-09-12 11:00:00,48.95,49.0,48.93,48.99,55327.0,47.3252,47.3735,47.3059,47.3639,55327.0
2023-09-12 11:10:00,48.98,49.01,48.94,48.95,26991.0,47.3542,47.3832,47.3155,47.3252,26991.0
2023-09-12 11:20:00,48.96,49.04,48.96,49.04,154957.0,47.3349,47.4122,47.3349,47.4122,154957.0
2023-09-12 11:30:00,49.03,49.1,48.99,49.1,91845.0,47.4025,47.4702,47.3639,47.4702,91845.0
2023-09-12 11:40:00,49.1,49.24,49.05,49.23,90408.0,47.4702,47.6056,47.4219,47.5959,90408.0
2023-09-12 11:50:00,49.23,49.27,49.12,49.26,47748.0,47.5959,47.6346,47.4895,47.6249,47748.0
2023-09-12 12:00:00,49.27,49.27,49.14,49.15,75991.0,47.6346,47.6346,47.5089,47.5186,75991.0
2023-09-12 12:10:00,49.14,49.16,49.1,49.12,67819.0,47.5089,47.5282,47.4702,47.4895,67819.0
2023-09-12 12:20:00,49.12,49.18,49.1,49.11,64969.0,47.4895,47.5476,47.4702,47.4799,64969.0
2023-09-12 12:30:00,49.1,49.13,49.07,49.09,54164.0,47.4702,47.4992,47.4412,47.4605,54164.0
2023-09-12 12:40:00,49.08,49.12,49.07,49.09,36877.0,47.4509,47.4895,47.4412,47.4605,36877.0
2023-09-12 12:50:00,49.1,49.11,49.06,49.11,57878.0,47.4702,47.4799,47.4315,47.4799,57878.0
2023-09-12 13:00:00,49.11,49.29,49.09,49.25,60485.0,47.4799,47.6539,47.4605,47.6152,60485.0
2023-09-12 13:10:00,49.25,49.3,49.22,49.27,53713.0,47.6152,47.6636,47.5862,47.6346,53713.0
2023-09-12 13:20:00,49.29,49.36,49.26,49.28,121760.0,47.6539,47.7216,47.6249,47.6442,121760.0
2023-09-12 13:30:00,49.29,49.31,49.24,49.25,43139.0,47.6539,47.6732,47.6056,47.6152,43139.0
2023-09-12 13:40:00,49.26,49.26,49.1,49.12,71754.0,47.6249,47.6249,47.4702,47.4895,71754.0
2023-09-12 13:50:00,49.12,49.12,49.04,49.07,54717.0,47.4895,47.4895,47.4122,47.4412,54717.0
2023-09-12 14:00:00,49.06,49.09,48.99,49.02,133886.0,47.4315,47.4605,47.3639,47.3929,133886.0
2023-09-12 14:10:00,49.01,49.02,48.97,49.02,64518.0,47.3832,47.3929,47.3445,47.3929,64518.0
2023-09-12 14:20:00,49.02,49.1,48.95,49.08,69608.0,47.3929,47.4702,47.3252,47.4509,69608.0
2023-09-12 14:30:00,49.08,49.08,48.99,49.0,86339.0,47.4509,47.4509,47.3639,47.3735,86339.0
2023-09-12 14:40:00,49.01,49.04,48.97,49.01,61910.0,47.3832,47.4122,47.3445,47.3832,61910.0
2023-09-12 14:50:00,49.01,49.04,48.97,49.0,44047.0,47.3832,47.4122,47.3445,47.3735,44047.0
2023-09-12 15:00:00,48.99,49.12,48.97,49.09,98925.0,47.3639,47.4895,47.3445,47.4605,98925.0
2023-09-12 15:10:00,49.09,49.09,48.95,49.0,155846.0,47.4605,47.4605,47.3252,47.3735,155846.0
2023-09-12 15:20:00,49.0,49.03,48.96,49.02,48008.0,47.3735,47.4025,47.3349,47.3929,48008.0
2023-09-12 15:30:00,49.02,49.03,48.95,48.98,96495.0,47.3929,47.4025,47.3252,47.3542,96495.0
2023-09-12 15:40:00,48.98,49.01,48.96,49.0,148494.0,47.3542,47.3832,47.3349,47.3735,148494.0
2023-09-12 15:50:00,49.0,49.01,48.93,48.99,525786.0,47.3735,47.3832,47.3059,47.3639,525786.0
2023-09-13 09:30:00,48.74,49.27,48.74,49.2,85471.0,47.1222,47.6346,47.1222,47.5669,85471.0
2023-09-13 09:40:00,49.21,49.22,48.95,48.99,55520.0,47.5766,47.5862,47.3252,47.3639,55520.0
2023-09-13 09:50:00,49.0,49.11,48.95,49.06,93333.0,47.3735,47.4799,47.3252,47.4315,93333.0
2023-09-13 10:00:00,49.06,49.1,48.8,48.88,54523.0,47.4315,47.4702,47.1802,47.2575,54523.0
2023-09-13 10:10:00,48.88,49.01,48.88,48.97,30556.0,47.2575,47.3832,47.2575,47.3445,30556.0
2023-09-13 10:20:00,48.97,49.1,48.96,49.1,42075.0,47.3445,47.4702,47.3349,47.4702,42075.0
2023-09-13 10:30:00,49.09,49.15,49.02,49.09,57255.0,47.4605,47.5186,47.3929,47.4605,57255.0
2023-09-13 10:40:00,49.1,49.17,49.0,49.01,47869.0,47.4702,47.5379,47.3735,47.3832,47869.0
2023-09-13 10:50:00,49.01,49.04,48.98,49.03,40306.0,47.3832,47.4122,47.3542,47.4025,40306.0
2023-09-13 11:00:00,49.02,49.23,49.0,49.19,57876.0,47.3929,47.5959,47.3735,47.5572,57876.0
2023-09-13 11:10:00,49.19,49.19,49.02,49.03,28048.0,47.5572,47.5572,47.3929,47.4025,28048.0
2023-09-13 11:20:00,49.03,49.14,49.03,49.12,57284.0,47.4025,47.5089,47.4025,47.4895,57284.0
2023-09-13 11:30:00,49.12,49.14,49.05,49.06,26018.0,47.4895,47.5089,47.4219,47.4315,26018.0
2023-09-13 11:40:00,49.05,49.11,49.01,49.01,35205.0,47.4219,47.4799,47.3832,47.3832,35205.0
2023-09-13 11:50:00,49.01,49.01,48.91,48.91,41121.0,47.3832,47.3832,47.2865,47.2865,41121.0
2023-09-13 12:00:00,48.92,48.97,48.89,48.96,35599.0,47.2962,47.3445,47.2672,47.3349,35599.0
2023-09-13 12:10:00,48.95,48.95,48.85,48.85,28867.0,47.3252,47.3252,47.2285,47.2285,28867.0
2023-09-13 12:20:00,48.85,48.94,48.83,48.88,49772.0,47.2285,47.3155,47.2092,47.2575,49772.0
2023-09-13 12:30:00,48.88,48.9,48.84,48.86,22124.0,47.2575,47.2768,47.2188,47.2382,22124.0
2023-09-13 12:40:00,48.86,48.87,48.85,48.86,15979.0,47.2382,47.2478,47.2285,47.2382,15979.0
2023-09-13 12:50:00,48.87,48.96,48.86,48.96,42044.0,47.2478,47.3349,47.2382,47.3349,42044.0
2023-09-13 13:00:00,48.98,49.01,48.95,48.97,21918.0,47.3542,47.3832,47.3252,47.3445,21918.0
2023-09-13 13:10:00,48.96,48.97,48.88,48.9,48351.0,47.3349,47.3445,47.2575,47.2768,48351.0
2023-09-13 13:20:00,48.9,48.93,48.87,48.9,47064.0,47.2768,47.3059,47.2478,47.2768,47064.0
2023-09-13 13:30:00,48.9,48.93,48.82,48.84,40616.0,47.2768,47.3059,47.1995,47.2188,40616.0
2023-09-13 13:40:00,48.84,48.85,48.79,48.84,14833.0,47.2188,47.2285,47.1705,47.2188,14833.0
2023-09-13 13:50:00,48.84,48.93,48.83,48.93,49933.0,47.2188,47.3059,47.2092,47.3059,49933.0
2023-09-13 14:00:00,48.92,48.93,48.88,48.91,62365.0,47.2962,47.3059,47.2575,47.2865,62365.0
2023-09-13 14:10:00,48.91,48.98,48.86,48.88,66295.0,47.2865,47.3542,47.2382,47.2575,66295.0
2023-09-13 14:20:00,48.88,48.93,48.82,48.88,66671.0,47.2575,47.3059,47.1995,47.2575,66671.0
2023-09-13 14:30:00,48.88,48.95,48.85,48.9,74021.0,47.2575,47.3252,47.2285,47.2768,74021.0
2023-09-13 14:40:00,48.89,48.94,48.84,48.85,69598.0,47.2672,47.3155,47.2188,47.2285,69598.0
2023-09-13 14:50:00,48.86,48.88,48.76,48.82,68877.0,47.2382,47.2575,47.1415,47.1995,68877.0
2023-09-13 15:00:00,48.82,48.83,48.72,48.76,110798.0,47.1995,47.2092,47.1028,47.1415,110798.0
2023-09-13 15:10:00,48.76,48.79,48.71,48.76,69771.0,47.1415,47.1705,47.0932,47.1415,69771.0
2023-09-13 15:20:00,48.76,48.76,48.65,48.69,141606.0,47.1415,47.1415,47.0351,47.0738,141606.0
2023-09-13 15:30:00,48.69,48.77,48.63,48.63,160178.0,47.0738,47.1512,47.0158,47.0158,160178.0
2023-09-13 15:40:00,48.64,48.74,48.62,48.66,178065.0,47.0255,47.1222,47.0061,47.0448,178065.0
2023-09-13 15:50:00,48.65,48.88,48.63,48.84,523588.0,47.0351,47.2575,47.0158,47.2188,523588.0
2023-09-14 09:30:00,49.56,49.87,49.16,49.23,171424.0,47.9149,48.2147,47.5282,47.5959,171424.0
2023-09-14 09:40:00,49.24,49.28,49.05,49.1,45831.0,47.6056,47.6442,47.4219,47.4702,45831.0
2023-09-14 09:50:00,49.11,49.25,49.06,49.16,45134.0,47.4799,47.6152,47.4315,47.5282,45134.0
2023-09-14 10:00:00,49.17,49.19,48.83,48.88,63557.0,47.5379,47.5572,47.2092,47.2575,63557.0
2023-09-14 10:10:00,48.88,48.94,48.87,48.9,38807.0,47.2575,47.3155,47.2478,47.2768,38807.0
2023-09-14 10:20:00,48.89,49.04,48.88,49.04,34574.0,47.2672,47.4122,47.2575,47.4122,34574.0
2023-09-14 10:30:00,49.04,49.16,49.03,49.15,41730.0,47.4122,47.5282,47.4025,47.5186,41730.0
2023-09-14 10:40:00,49.14,49.31,49.12,49.27,69463.0,47.5089,47.6732,47.4895,47.6346,69463.0
2023-09-14 10:50:00,49.28,49.29,49.17,49.23,42284.0,47.6442,47.6539,47.5379,47.5959,42284.0
2023-09-14 11:00:00,49.22,49.26,49.19,49.2,45440.0,47.5862,47.6249,47.5572,47.5669,45440.0
2023-09-14 11:10:00,49.2,49.25,49.17,49.19,244750.0,47.5669,47.6152,47.5379,47.5572,244750.0
2023-09-14 11:20:00,49.2,49.25,49.17,49.23,165707.0,47.5669,47.6152,47.5379,47.5959,165707.0
2023-09-14 11:30:00,49.23,49.25,49.18,49.22,63424.0,47.5959,47.6152,47.5476,47.5862,63424.0
2023-09-14 11:40:00,49.23,49.26,49.18,49.25,150681.0,47.5959,47.6249,47.5476,47.6152,150681.0
2023-09-14 11:50:00,49.25,49.32,49.23,49.31,118844.0,47.6152,47.6829,47.5959,47.6732,118844.0
2023-09-14 12:00:00,49.31,49.33,49.23,49.28,87759.0,47.6732,47.6926,47.5959,47.6442,87759.0
2023-09-14 12:10:00,49.28,49.36,49.19,49.29,103233.0,47.6442,47.7216,47.5572,47.6539,103233.0
2023-09-14 12:20:00,49.3,49.3,49.17,49.19,33480.0,47.6636,47.6636,47.5379,47.5572,33480.0
2023-09-14 12:30:00,49.19,49.24,49.18,49.23,30807.0,47.5572,47.6056,47.5476,47.5959,30807.0
2023-09-14 12:40:00,49.23,49.25,49.19,49.21,23414.0,47.5959,47.6152,47.5572,47.5766,23414.0
2023-09-14 12:50:00,49.21,49.35,49.2,49.33,74937.0,47.5766,47.7119,47.5669,47.6926,74937.0
2023-09-14 13:00:00,49.33,49.34,49.23,49.23,22300.0,47.6926,47.7022,47.5959,47.5959,22300.0
2023-09-14 13:10:00,49.24,49.28,49.22,49.26,30215.0,47.6056,47.6442,47.5862,47.6249,30215.0
2023-09-14 13:20:00,49.25,49.27,49.21,49.27,28113.0,47.6152,47.6346,47.5766,47.6346,28113.0
2023-09-14 13:30:00,49.28,49.3,49.23,49.26,24243.0,47.6442,47.6636,47.5959,47.6249,24243.0
2023-09-14 13:40:00,49.26,49.26,49.16,49.16,29205.0,47.6249,47.6249,47.5282,47.5282,29205.0
2023-09-14 13:50:00,49.16,49.16,49.05,49.13,33375.0,47.5282,47.5282,47.4219,47.4992,33375.0
2023-09-14 14:00:00,49.14,49.2,49.09,49.1,36894.0,47.5089,47.5669,47.4605,47.4702,36894.0
2023-09-14 14:10:00,49.1,49.16,49.08,49.16,86609.0,47.4702,47.5282,47.4509,47.5282,86609.0
2023-09-14 14:20:00,49.16,49.16,49.06,49.09,47185.0,47.5282,47.5282,47.4315,47.4605,47185.0
2023-09-14 14:30:00,49.09,49.11,49.05,49.09,109389.0,47.4605,47.4799,47.4219,47.4605,109389.0
2023-09-14 14:40:00,49.1,49.15,49.05,49.1,45369.0,47.4702,47.5186,47.4219,47.4702,45369.0
2023-09-14 14:50:00,49.1,49.13,49.05,49.13,37834.0,47.4702,47.4992,47.4219,47.4992,37834.0
2023-09-14 15:00:00,49.12,49.14,49.06,49.07,67398.0,47.4895,47.5089,47.4315,47.4412,67398.0
2023-09-14 15:10:00,49.07,49.08,49.03,49.03,35158.0,47.4412,47.4509,47.4025,47.4025,35158.0
2023-09-14 15:20:00,49.03,49.07,48.98,49.07,66161.0,47.4025,47.4412,47.3542,47.4412,66161.0
2023-09-14 15:30:00,49.07,49.14,49.04,49.13,83904.0,47.4412,47.5089,47.4122,47.4992,83904.0
2023-09-14 15:40:00,49.12,49.17,49.02,49.02,166242.0,47.4895,47.5379,47.3929,47.3929,166242.0
2023-09-14 15:50:00,49.03,49.06,48.9,48.93,1530345.0,47.4025,47.4315,47.2768,47.3059,1530345.0
2023-09-15 09:30:00,48.95,49.2,48.83,48.93,377938.0,47.3252,47.5669,47.2092,47.3059,377938.0
2023-09-15 09:40:00,48.93,49.03,48.82,49.02,68230.0,47.3059,47.4025,47.1995,47.3929,68230.0
2023-09-15 09:50:00,49.01,49.1,48.95,49.08,81713.0,47.3832,47.4702,47.3252,47.4509,81713.0
2023-09-15 10:00:00,49.09,49.17,49.03,49.05,190004.0,47.4605,47.5379,47.4025,47.4219,190004.0
2023-09-15 10:10:00,49.03,49.07,48.88,48.91,128055.0,47.4025,47.4412,47.2575,47.2865,128055.0
2023-09-15 10:20:00,48.9,49.02,48.89,48.97,81169.0,47.2768,47.3929,47.2672,47.3445,81169.0
2023-09-15 10:30:00,48.97,49.08,48.95,49.05,73014.0,47.3445,47.4509,47.3252,47.4219,73014.0
2023-09-15 10:40:00,49.06,49.28,49.04,49.25,158964.0,47.4315,47.6442,47.4122,47.6152,158964.0
2023-09-15 10:50:00,49.25,49.25,49.09,49.12,64262.0,47.6152,47.6152,47.4605,47.4895,64262.0
2023-09-15 11:00:00,49.12,49.12,48.98,49.08,102173.0,47.4895,47.4895,47.3542,47.4509,102173.0
2023-09-15 11:10:00,49.08,49.32,49.08,49.29,58480.0,47.4509,47.6829,47.4509,47.6539,58480.0
2023-09-15 11:20:00,49.29,49.42,49.23,49.34,49764.0,47.6539,47.7796,47.5959,47.7022,49764.0
2023-09-15 11:30:00,49.33,49.4,49.21,49.23,30598.0,47.6926,47.7603,47.5766,47.5959,30598.0
2023-09-15 11:40:00,49.23,49.32,49.22,49.31,36500.0,47.5959,47.6829,47.5862,47.6732,36500.0
2023-09-15 11:50:00,49.31,49.34,49.21,49.21,33722.0,47.6732,47.7022,47.5766,47.5766,33722.0
2023-09-15 12:00:00,49.22,49.24,49.16,49.23,27740.0,47.5862,47.6056,47.5282,47.5959,27740.0
2023-09-15 12:10:00,49.23,49.25,49.06,49.23,52129.0,47.5959,47.6152,47.4315,47.5959,52129.0
2023-09-15 12:20:00,49.23,49.24,49.16,49.19,29708.0,47.5959,47.6056,47.5282,47.5572,29708.0
2023-09-15 12:30:00,49.19,49.22,49.16,49.18,31076.0,47.5572,47.5862,47.5282,47.5476,31076.0
2023-09-15 12:40:00,49.18,49.2,49.14,49.17,22647.0,47.5476,47.5669,47.5089,47.5379,22647.0
2023-09-15 12:50:00,49.17,49.17,49.04,49.06,28028.0,47.5379,47.5379,47.4122,47.4315,28028.0
2023-09-15 13:00:00,49.05,49.06,48.84,48.85,28284.0,47.4219,47.4315,47.2188,47.2285,28284.0
2023-09-15 13:10:00,48.85,48.87,48.74,48.74,41160.0,47.2285,47.2478,47.1222,47.1222,41160.0
2023-09-15 13:20:00,48.73,48.74,48.66,48.68,44557.0,47.1125,47.1222,47.0448,47.0642,44557.0
2023-09-15 13:30:00,48.69,48.75,48.66,48.73,36580.0,47.0738,47.1318,47.0448,47.1125,36580.0
2023-09-15 13:40:00,48.72,48.81,48.71,48.75,48568.0,47.1028,47.1898,47.0932,47.1318,48568.0
2023-09-15 13:50:00,48.75,48.8,48.71,48.8,40446.0,47.1318,47.1802,47.0932,47.1802,40446.0
2023-09-15 14:00:00,48.8,48.82,48.65,48.66,36003.0,47.1802,47.1995,47.0351,47.0448,36003.0
2023-09-15 14:10:00,48.65,48.73,48.63,48.66,37033.0,47.0351,47.1125,47.0158,47.0448,37033.0
2023-09-15 14:20:00,48.65,48.68,48.61,48.63,40081.0,47.0351,47.0642,46.9965,47.0158,40081.0
2023-09-15 14:30:00,48.62,48.73,48.6,48.72,43177.0,47.0061,47.1125,46.9868,47.1028,43177.0
2023-09-15 14:40:00,48.72,48.76,48.69,48.73,35577.0,47.1028,47.1415,47.0738,47.1125,35577.0
2023-09-15 14:50:00,48.73,48.76,48.7,48.73,41384.0,47.1125,47.1415,47.0835,47.1125,41384.0
2023-09-15 15:00:00,48.73,48.74,48.67,48.69,71591.0,47.1125,47.1222,47.0545,47.0738,71591.0
2023-09-15 15:10:00,48.69,48.74,48.67,48.72,40218.0,47.0738,47.1222,47.0545,47.1028,40218.0
2023-09-15 15:20:00,48.73,48.74,48.67,48.67,53117.0,47.1125,47.1222,47.0545,47.0545,53117.0
2023-09-15 15:30:00,48.66,48.68,48.57,48.59,104160.0,47.0448,47.0642,46.9578,46.9771,104160.0
2023-09-15 15:40:00,48.58,48.69,48.55,48.62,158629.0,46.9675,47.0738,46.9385,47.0061,158629.0
2023-09-15 15:50:00,48.62,48.75,48.6,48.75,480871.0,47.0061,47.1318,46.9868,47.1318,480871.0
2023-09-18 09:30:00,48.74,48.86,48.56,48.86,57472.0,47.1222,47.2382,46.9481,47.2382,57472.0
2023-09-18 09:40:00,48.86,49.11,48.74,49.1,168757.0,47.2382,47.4799,47.1222,47.4702,168757.0
2023-09-18 09:50:00,49.08,49.4,49.06,49.34,118331.0,47.4509,47.7603,47.4315,47.7022,118331.0
2023-09-18 10:00:00,49.36,49.42,49.2,49.33,43981.0,47.7216,47.7796,47.5669,47.6926,43981.0
2023-09-18 10:10:00,49.33,49.37,49.23,49.24,54229.0,47.6926,47.7312,47.5959,47.6056,54229.0
2023-09-18 10:20:00,49.24,49.28,49.16,49.24,37478.0,47.6056,47.6442,47.5282,47.6056,37478.0
2023-09-18 10:30:00,49.25,49.28,49.18,49.18,33370.0,47.6152,47.6442,47.5476,47.5476,33370.0
2023-09-18 10:40:00,49.17,49.25,49.1,49.11,31480.0,47.5379,47.6152,47.4702,47.4799,31480.0
2023-09-18 10:50:00,49.11,49.19,49.08,49.18,33326.0,47.4799,47.5572,47.4509,47.5476,33326.0
2023-09-18 11:00:00,49.17,49.22,49.11,49.19,43767.0,47.5379,47.5862,47.4799,47.5572,43767.0
2023-09-18 11:10:00,49.19,49.22,49.14,49.15,27775.0,47.5572,47.5862,47.5089,47.5186,27775.0
2023-09-18 11:20:00,49.13,49.17,49.11,49.17,27897.0,47.4992,47.5379,47.4799,47.5379,27897.0
2023-09-18 11:30:00,49.18,49.26,49.17,49.22,40073.0,47.5476,47.6249,47.5379,47.5862,40073.0
2023-09-18 11:40:00,49.23,49.28,49.21,49.25,75169.0,47.5959,47.6442,47.5766,47.6152,75169.0
2023-09-18 11:50:00,49.25,49.29,49.24,49.27,48379.0,47.6152,47.6539,47.6056,47.6346,48379.0
2023-09-18 12:00:00,49.27,49.28,49.22,49.28,39309.0,47.6346,47.6442,47.5862,47.6442,39309.0
2023-09-18 12:10:00,49.28,49.29,49.19,49.19,33977.0,47.6442,47.6539,47.5572,47.5572,33977.0
2023-09-18 12:20:00,49.2,49.21,49.11,49.14,42966.0,47.5669,47.5766,47.4799,47.5089,42966.0
2023-09-18 12:30:00,49.14,49.24,49.14,49.19,44892.0,47.5089,47.6056,47.5089,47.5572,44892.0
2023-09-18 12:40:00,49.18,49.22,49.16,49.21,50322.0,47.5476,47.5862,47.5282,47.5766,50322.0
2023-09-18 12:50:00,49.21,49.23,49.17,49.21,24592.0,47.5766,47.5959,47.5379,47.5766,24592.0
2023-09-18 13:00:00,49.21,49.22,49.18,49.2,27075.0,47.5766,47.5862,47.5476,47.5669,27075.0
2023-09-18 13:10:00,49.2,49.22,49.13,49.13,40387.0,47.5669,47.5862,47.4992,47.4992,40387.0
2023-09-18 13:20:00,49.14,49.2,49.13,49.16,29661.0,47.5089,47.5669,47.4992,47.5282,29661.0
2023-09-18 13:30:00,49.17,49.2,49.13,49.14,30230.0,47.5379,47.5669,47.4992,47.5089,30230.0
2023-09-18 13:40:00,49.13,49.26,49.13,49.23,30085.0,47.4992,47.6249,47.4992,47.5959,30085.0
2023-09-18 13:50:00,49.23,49.27,49.22,49.25,32344.0,47.5959,47.6346,47.5862,47.6152,32344.0
2023-09-18 14:00:00,49.25,49.3,49.24,49.27,41331.0,47.6152,47.6636,47.6056,47.6346,41331.0
2023-09-18 14:10:00,49.27,49.27,49.24,49.26,41579.0,47.6346,47.6346,47.6056,47.6249,41579.0
2023-09-18 14:20:00,49.26,49.26,49.2,49.23,30494.0,47.6249,47.6249,47.5669,47.5959,30494.0
2023-09-18 14:30:00,49.24,49.26,49.23,49.25,26689.0,47.6056,47.6249,47.5959,47.6152,26689.0
2023-09-18 14:40:00,49.25,49.26,49.2,49.25,34426.0,47.6152,47.6249,47.5669,47.6152,34426.0
2023-09-18 14:50:00,49.25,49.26,49.18,49.25,34449.0,47.6152,47.6249,47.5476,47.6152,34449.0
2023-09-18 15:00:00,49.25,49.26,49.21,49.23,46105.0,47.6152,47.6249,47.5766,47.5959,46105.0
2023-09-18 15:10:00,49.23,49.25,49.2,49.21,38920.0,47.5959,47.6152,47.5669,47.5766,38920.0
2023-09-18 15:20:00,49.21,49.22,49.18,49.21,47141.0,47.5766,47.5862,47.5476,47.5766,47141.0
2023-09-18 15:30:00,49.21,49.25,49.16,49.19,71581.0,47.5766,47.6152,47.5282,47.5572,71581.0
2023-09-18 15:40:00,49.19,49.22,49.12,49.15,114305.0,47.5572,47.5862,47.4895,47.5186,114305.0
2023-09-18 15:50:00,49.16,49.17,49.05,49.11,352649.0,47.5282,47.5379,47.4219,47.4799,352649.0
2023-09-19 09:30:00,48.81,49.15,48.71,49.13,161810.0,47.1898,47.5186,47.0932,47.4992,161810.0
2023-09-19 09:40:00,49.16,49.21,49.05,49.11,29499.0,47.5282,47.5766,47.4219,47.4799,29499.0
2023-09-19 09:50:00,49.11,49.11,48.79,48.86,58691.0,47.4799,47.4799,47.1705,47.2382,58691.0
2023-09-19 10:00:00,48.86,48.89,48.54,48.59,49655.0,47.2382,47.2672,46.9288,46.9771,49655.0
2023-09-19 10:10:00,48.59,48.66,48.52,48.63,40495.0,46.9771,47.0448,46.9095,47.0158,40495.0
2023-09-19 10:20:00,48.63,48.65,48.53,48.59,32460.0,47.0158,47.0351,46.9191,46.9771,32460.0
2023-09-19 10:30:00,48.58,48.71,48.51,48.52,50846.0,46.9675,47.0932,46.8998,46.9095,50846.0
2023-09-19 10:40:00,48.53,48.73,48.5,48.6,88489.0,46.9191,47.1125,46.8901,46.9868,88489.0
2023-09-19 10:50:00,48.59,48.64,48.45,48.47,94200.0,46.9771,47.0255,46.8418,46.8611,94200.0
2023-09-19 11:00:00,48.46,48.46,48.22,48.3,70141.0,46.8515,46.8515,46.6194,46.6968,70141.0
2023-09-19 11:10:00,48.3,48.38,48.26,48.3,52016.0,46.6968,46.7741,46.6581,46.6968,52016.0
2023-09-19 11:20:00,48.3,48.44,48.14,48.44,86880.0,46.6968,46.8321,46.5421,46.8321,86880.0
2023-09-19 11:30:00,48.42,48.46,48.21,48.21,44886.0,46.8128,46.8515,46.6098,46.6098,44886.0
2023-09-19 11:40:00,48.22,48.3,48.15,48.27,46523.0,46.6194,46.6968,46.5517,46.6678,46523.0
2023-09-19 11:50:00,48.26,48.36,48.22,48.33,33921.0,46.6581,46.7548,46.6194,46.7258,33921.0
2023-09-19 12:00:00,48.34,48.4,48.3,48.37,29563.0,46.7354,46.7934,46.6968,46.7644,29563.0
2023-09-19 12:10:00,48.37,48.54,48.36,48.44,70215.0,46.7644,46.9288,46.7548,46.8321,70215.0
2023-09-19 12:20:00,48.44,48.46,48.32,48.33,37184.0,46.8321,46.8515,46.7161,46.7258,37184.0
2023-09-19 12:30:00,48.32,48.46,48.31,48.41,19344.0,46.7161,46.8515,46.7064,46.8031,19344.0
2023-09-19 12:40:00,48.41,48.46,48.36,48.43,24973.0,46.8031,46.8515,46.7548,46.8225,24973.0
2023-09-19 12:50:00,48.44,48.49,48.42,48.48,29480.0,46.8321,46.8805,46.8128,46.8708,29480.0
2023-09-19 13:00:00,48.48,48.49,48.44,48.47,26051.0,46.8708,46.8805,46.8321,46.8611,26051.0
2023-09-19 13:10:00,48.47,48.55,48.44,48.51,29506.0,46.8611,46.9385,46.8321,46.8998,29506.0
2023-09-19 13:20:00,48.51,48.56,48.47,48.5,20204.0,46.8998,46.9481,46.8611,46.8901,20204.0
2023-09-19 13:30:00,48.5,48.6,48.5,48.55,66773.0,46.8901,46.9868,46.8901,46.9385,66773.0
2023-09-19 13:40:00,48.54,48.67,48.53,48.64,37280.0,46.9288,47.0545,46.9191,47.0255,37280.0
2023-09-19 13:50:00,48.64,48.69,48.58,48.59,29483.0,47.0255,47.0738,46.9675,46.9771,29483.0
2023-09-19 14:00:00,48.59,48.67,48.57,48.65,33488.0,46.9771,47.0545,46.9578,47.0351,33488.0
2023-09-19 14:10:00,48.64,48.69,48.63,48.65,21567.0,47.0255,47.0738,47.0158,47.0351,21567.0
2023-09-19 14:20:00,48.65,48.66,48.59,48.64,29794.0,47.0351,47.0448,46.9771,47.0255,29794.0
2023-09-19 14:30:00,48.64,48.72,48.61,48.68,41101.0,47.0255,47.1028,46.9965,47.0642,41101.0
2023-09-19 14:40:00,48.67,48.7,48.59,48.61,27401.0,47.0545,47.0835,46.9771,46.9965,27401.0
2023-09-19 14:50:00,48.61,48.62,48.53,48.53,29862.0,46.9965,47.0061,46.9191,46.9191,29862.0
2023-09-19 15:00:00,48.53,48.56,48.5,48.51,24592.0,46.9191,46.9481,46.8901,46.8998,24592.0
2023-09-19 15:10:00,48.5,48.5,48.41,48.46,44704.0,46.8901,46.8901,46.8031,46.8515,44704.0
2023-09-19 15:20:00,48.46,48.53,48.44,48.47,58548.0,46.8515,46.9191,46.8321,46.8611,58548.0
2023-09-19 15:30:00,48.46,48.5,48.43,48.48,88225.0,46.8515,46.8901,46.8225,46.8708,88225.0
2023-09-19 15:40:00,48.48,48.62,48.46,48.54,123730.0,46.8708,47.0061,46.8515,46.9288,123730.0
2023-09-19 15:50:00,48.54,48.64,48.54,48.63,286321.0,46.9288,47.0255,46.9288,47.0158,286321.0
2023-09-20 09:30:00,48.89,49.03,48.63,48.78,48713.0,47.2672,47.4025,47.0158,47.1608,48713.0
2023-09-20 09:40:00,48.77,48.97,48.77,48.9,33635.0,47.1512,47.3445,47.1512,47.2768,33635.0
2023-09-20 09:50:00,48.91,48.96,48.85,48.85,25139.0,47.2865,47.3349,47.2285,47.2285,25139.0
2023-09-20 10:00:00,48.85,48.85,48.57,48.61,22170.0,47.2285,47.2285,46.9578,46.9965,22170.0
2023-09-20 10:10:00,48.61,48.66,48.51,48.61,54666.0,46.9965,47.0448,46.8998,46.9965,54666.0
2023-09-20 10:20:00,48.6,48.66,48.58,48.6,31689.0,46.9868,47.0448,46.9675,46.9868,31689.0
2023-09-20 10:30:00,48.6,48.65,48.55,48.55,39589.0,46.9868,47.0351,46.9385,46.9385,39589.0
2023-09-20 10:40:00,48.55,48.57,48.49,48.54,40705.0,46.9385,46.9578,46.8805,46.9288,40705.0
2023-09-20 10:50:00,48.53,48.63,48.5,48.59,69231.0,46.9191,47.0158,46.8901,46.9771,69231.0
2023-09-20 11:00:00,48.6,48.71,48.59,48.64,65856.0,46.9868,47.0932,46.9771,47.0255,65856.0
2023-09-20 11:10:00,48.63,48.65,48.56,48.59,24778.0,47.0158,47.0351,46.9481,46.9771,24778.0
2023-09-20 11:20:00,48.58,48.61,48.54,48.58,26248.0,46.9675,46.9965,46.9288,46.9675,26248.0
2023-09-20 11:30:00,48.58,48.68,48.56,48.57,99009.0,46.9675,47.0642,46.9481,46.9578,99009.0
2023-09-20 11:40:00,48.56,48.6,48.53,48.57,20730.0,46.9481,46.9868,46.9191,46.9578,20730.0
2023-09-20 11:50:00,48.58,48.59,48.52,48.57,23288.0,46.9675,46.9771,46.9095,46.9578,23288.0
2023-09-20 12:00:00,48.57,48.6,48.54,48.56,23199.0,46.9578,46.9868,46.9288,46.9481,23199.0
2023-09-20 12:10:00,48.55,48.59,48.54,48.59,22887.0,46.9385,46.9771,46.9288,46.9771,22887.0
2023-09-20 12:20:00,48.59,48.71,48.57,48.68,66833.0,46.9771,47.0932,46.9578,47.0642,66833.0
2023-09-20 12:30:00,48.68,48.74,48.63,48.65,43353.0,47.0642,47.1222,47.0158,47.0351,43353.0
2023-09-20 12:40:00,48.64,48.66,48.6,48.62,17557.0,47.0255,47.0448,46.9868,47.0061,17557.0
2023-09-20 12:50:00,48.62,48.63,48.57,48.59,25034.0,47.0061,47.0158,46.9578,46.9771,25034.0
2023-09-20 13:00:00,48.58,48.58,48.48,48.48,24317.0,46.9675,46.9675,46.8708,46.8708,24317.0
2023-09-20 13:10:00,48.49,48.5,48.43,48.47,16388.0,46.8805,46.8901,46.8225,46.8611,16388.0
2023-09-20 13:20:00,48.47,48.51,48.44,48.5,29883.0,46.8611,46.8998,46.8321,46.8901,29883.0
2023-09-20 13:30:00,48.5,48.5,48.41,48.45,30694.0,46.8901,46.8901,46.8031,46.8418,30694.0
2023-09-20 13:40:00,48.44,48.44,48.38,48.39,37000.0,46.8321,46.8321,46.7741,46.7838,37000.0
2023-09-20 13:50:00,48.4,48.45,48.34,48.42,182506.0,46.7934,46.8418,46.7354,46.8128,182506.0
2023-09-20 14:00:00,48.43,48.43,48.17,48.3,170799.0,46.8225,46.8225,46.5711,46.6968,170799.0
2023-09-20 14:10:00,48.29,48.44,48.24,48.41,138318.0,46.6871,46.8321,46.6388,46.8031,138318.0
2023-09-20 14:20:00,48.41,48.54,48.38,48.42,94762.0,46.8031,46.9288,46.7741,46.8128,94762.0
2023-09-20 14:30:00,48.43,48.55,48.39,48.4,131718.0,46.8225,46.9385,46.7838,46.7934,131718.0
2023-09-20 14:40:00,48.4,48.42,48.27,48.31,61126.0,46.7934,46.8128,46.6678,46.7064,61126.0
2023-09-20 14:50:00,48.31,48.35,48.24,48.25,47060.0,46.7064,46.7451,46.6388,46.6484,47060.0
2023-09-20 15:00:00,48.25,48.31,48.12,48.17,53334.0,46.6484,46.7064,46.5227,46.5711,53334.0
2023-09-20 15:10:00,48.16,48.17,48.08,48.1,56423.0,46.5614,46.5711,46.4841,46.5034,56423.0
2023-09-20 15:20:00,48.09,48.17,48.07,48.15,57413.0,46.4937,46.5711,46.4744,46.5517,57413.0
2023-09-20 15:30:00,48.15,48.17,47.96,47.99,111037.0,46.5517,46.5711,46.3681,46.3971,111037.0
2023-09-20 15:40:00,48.0,48.0,47.86,47.91,170455.0,46.4067,46.4067,46.2714,46.3197,170455.0
2023-09-20 15:50:00,47.9,48.04,47.88,47.92,422249.0,46.31,46.4454,46.2907,46.3294,422249.0
2023-09-21 09:30:00,46.46,46.9,45.91,46.59,756249.0,44.9178,45.3432,44.3861,45.0435,756249.0
2023-09-21 09:40:00,46.59,46.6,46.17,46.24,218512.0,45.0435,45.0532,44.6375,44.7051,218512.0
2023-09-21 09:50:00,46.24,46.27,45.9,45.94,281024.0,44.7051,44.7341,44.3764,44.4151,281024.0
2023-09-21 10:00:00,45.94,46.02,45.76,45.88,304945.0,44.4151,44.4924,44.2411,44.3571,304945.0
2023-09-21 10:10:00,45.9,45.99,45.73,45.79,247287.0,44.3764,44.4634,44.2121,44.2701,247287.0
2023-09-21 10:20:00,45.79,46.19,45.78,46.18,407169.0,44.2701,44.6568,44.2604,44.6471,407169.0
2023-09-21 10:30:00,46.17,46.28,46.07,46.26,223829.0,44.6375,44.7438,44.5408,44.7245,223829.0
2023-09-21 10:40:00,46.26,46.32,46.09,46.18,183345.0,44.7245,44.7825,44.5601,44.6471,183345.0
2023-09-21 10:50:00,46.18,46.24,46.04,46.13,147851.0,44.6471,44.7051,44.5118,44.5988,147851.0
2023-09-21 11:00:00,46.14,46.29,46.11,46.22,127930.0,44.6085,44.7535,44.5795,44.6858,127930.0
2023-09-21 11:10:00,46.22,46.25,46.08,46.14,84595.0,44.6858,44.7148,44.5505,44.6085,84595.0
2023-09-21 11:20:00,46.14,46.37,46.13,46.34,76306.0,44.6085,44.8308,44.5988,44.8018,76306.0
2023-09-21 11:30:00,46.33,46.54,46.24,46.54,171957.0,44.7922,44.9952,44.7051,44.9952,171957.0
2023-09-21 11:40:00,46.55,46.55,46.35,46.4,59154.0,45.0049,45.0049,44.8115,44.8598,59154.0
2023-09-21 11:50:00,46.4,46.47,46.36,46.39,55047.0,44.8598,44.9275,44.8212,44.8502,55047.0
2023-09-21 12:00:00,46.39,46.45,46.3,46.33,56577.0,44.8502,44.9082,44.7632,44.7922,56577.0
2023-09-21 12:10:00,46.33,46.4,46.3,46.35,118288.0,44.7922,44.8598,44.7632,44.8115,118288.0
2023-09-21 12:20:00,46.34,46.38,46.28,46.35,122160.0,44.8018,44.8405,44.7438,44.8115,122160.0
2023-09-21 12:30:00,46.34,46.47,46.22,46.23,56417.0,44.8018,44.9275,44.6858,44.6955,56417.0
2023-09-21 12:40:00,46.22,46.31,46.07,46.09,52606.0,44.6858,44.7728,44.5408,44.5601,52606.0
2023-09-21 12:50:00,46.09,46.2,45.99,46.0,122055.0,44.5601,44.6665,44.4634,44.4731,122055.0
2023-09-21 13:00:00,46.0,46.12,45.97,46.09,135099.0,44.4731,44.5891,44.4441,44.5601,135099.0
2023-09-21 13:10:00,46.09,46.2,46.06,46.19,94594.0,44.5601,44.6665,44.5311,44.6568,94594.0
2023-09-21 13:20:00,46.19,46.33,46.15,46.3,54477.0,44.6568,44.7922,44.6181,44.7632,54477.0
2023-09-21 13:30:00,46.29,46.38,46.24,46.27,69487.0,44.7535,44.8405,44.7051,44.7341,69487.0
2023-09-21 13:40:00,46.26,46.28,46.17,46.23,45921.0,44.7245,44.7438,44.6375,44.6955,45921.0
2023-09-21 13:50:00,46.23,46.28,46.15,46.2,46593.0,44.6955,44.7438,44.6181,44.6665,46593.0
2023-09-21 14:00:00,46.2,46.22,46.1,46.12,57970.0,44.6665,44.6858,44.5698,44.5891,57970.0
2023-09-21 14:10:00,46.13,46.18,45.98,46.01,122448.0,44.5988,44.6471,44.4538,44.4828,122448.0
2023-09-21 14:20:00,46.01,46.12,45.98,46.0,58411.0,44.4828,44.5891,44.4538,44.4731,58411.0
2023-09-21 14:30:00,45.99,46.08,45.94,46.05,132441.0,44.4634,44.5505,44.4151,44.5215,132441.0
2023-09-21 14:40:00,46.05,46.06,45.96,45.99,79156.0,44.5215,44.5311,44.4344,44.4634,79156.0
2023-09-21 14:50:00,46.0,46.01,45.88,45.91,80102.0,44.4731,44.4828,44.3571,44.3861,80102.0
2023-09-21 15:00:00,45.91,45.94,45.84,45.9,84673.0,44.3861,44.4151,44.3184,44.3764,84673.0
2023-09-21 15:10:00,45.9,45.93,45.81,45.83,105088.0,44.3764,44.4054,44.2894,44.3088,105088.0
2023-09-21 15:20:00,45.83,45.89,45.81,45.83,78757.0,44.3088,44.3668,44.2894,44.3088,78757.0
2023-09-21 15:30:00,45.83,45.88,45.77,45.8,431643.0,44.3088,44.3571,44.2507,44.2797,431643.0
2023-09-21 15:40:00,45.8,45.99,45.75,45.9,316215.0,44.2797,44.4634,44.2314,44.3764,316215.0
2023-09-21 15:50:00,45.9,45.92,45.79,45.84,712985.0,44.3764,44.3958,44.2701,44.3184,712985.0
2023-09-22 09:30:00,46.42,46.94,46.29,46.55,288672.0,44.8792,45.3819,44.7535,45.0049,288672.0
2023-09-22 09:40:00,46.56,46.68,46.28,46.61,179261.0,45.0145,45.1305,44.7438,45.0629,179261.0
2023-09-22 09:50:00,46.6,46.64,46.24,46.38,111969.0,45.0532,45.0919,44.7051,44.8405,111969.0
2023-09-22 10:00:00,46.36,46.36,46.14,46.2,125598.0,44.8212,44.8212,44.6085,44.6665,125598.0
2023-09-22 10:10:00,46.21,46.22,45.71,45.8,116699.0,44.6761,44.6858,44.1927,44.2797,116699.0
2023-09-22 10:20:00,45.8,46.12,45.73,46.05,97451.0,44.2797,44.5891,44.2121,44.5215,97451.0
2023-09-22 10:30:00,46.05,46.15,45.98,46.08,121120.0,44.5215,44.6181,44.4538,44.5505,121120.0
2023-09-22 10:40:00,46.07,46.1,45.93,45.93,74410.0,44.5408,44.5698,44.4054,44.4054,74410.0
2023-09-22 10:50:00,45.93,46.0,45.87,46.0,66216.0,44.4054,44.4731,44.3474,44.4731,66216.0
2023-09-22 11:00:00,46.0,46.0,45.78,45.8,69301.0,44.4731,44.4731,44.2604,44.2797,69301.0
2023-09-22 11:10:00,45.79,45.85,45.62,45.64,184804.0,44.2701,44.3281,44.1057,44.1251,184804.0
2023-09-22 11:20:00,45.64,45.94,45.61,45.91,150721.0,44.1251,44.4151,44.0961,44.3861,150721.0
2023-09-22 11:30:00,45.9,45.9,45.76,45.81,45725.0,44.3764,44.3764,44.2411,44.2894,45725.0
2023-09-22 11:40:00,45.81,45.81,45.66,45.67,61126.0,44.2894,44.2894,44.1444,44.1541,61126.0
2023-09-22 11:50:00,45.66,45.78,45.57,45.59,101291.0,44.1444,44.2604,44.0574,44.0767,101291.0
2023-09-22 12:00:00,45.58,45.61,45.51,45.59,65799.0,44.0671,44.0961,43.9994,44.0767,65799.0
2023-09-22 12:10:00,45.59,45.66,45.55,45.63,120338.0,44.0767,44.1444,44.038,44.1154,120338.0
2023-09-22 12:20:00,45.63,45.66,45.53,45.56,109628.0,44.1154,44.1444,44.0187,44.0477,109628.0
2023-09-22 12:30:00,45.56,45.58,45.5,45.52,116604.0,44.0477,44.0671,43.9897,44.009,116604.0
2023-09-22 12:40:00,45.52,45.67,45.5,45.6,153213.0,44.009,44.1541,43.9897,44.0864,153213.0
2023-09-22 12:50:00,45.61,45.61,45.49,45.49,70598.0,44.0961,44.0961,43.98,43.98,70598.0
2023-09-22 13:00:00,45.5,45.53,45.42,45.45,130695.0,43.9897,44.0187,43.9124,43.9414,130695.0
2023-09-22 13:10:00,45.46,45.66,45.45,45.64,97848.0,43.951,44.1444,43.9414,44.1251,97848.0
2023-09-22 13:20:00,45.63,45.63,45.47,45.5,62460.0,44.1154,44.1154,43.9607,43.9897,62460.0
2023-09-22 13:30:00,45.51,45.56,45.46,45.51,78249.0,43.9994,44.0477,43.951,43.9994,78249.0
2023-09-22 13:40:00,45.51,45.51,45.39,45.47,60302.0,43.9994,43.9994,43.8834,43.9607,60302.0
2023-09-22 13:50:00,45.47,45.52,45.44,45.47,43239.0,43.9607,44.009,43.9317,43.9607,43239.0
2023-09-22 14:00:00,45.47,45.57,45.46,45.5,61893.0,43.9607,44.0574,43.951,43.9897,61893.0
2023-09-22 14:10:00,45.5,45.5,45.28,45.3,88500.0,43.9897,43.9897,43.777,43.7963,88500.0
2023-09-22 14:20:00,45.3,45.37,45.28,45.29,80976.0,43.7963,43.864,43.777,43.7867,80976.0
2023-09-22 14:30:00,45.29,45.38,45.25,45.34,58419.0,43.7867,43.8737,43.748,43.835,58419.0
2023-09-22 14:40:00,45.34,45.34,45.27,45.32,62224.0,43.835,43.835,43.7673,43.8157,62224.0
2023-09-22 14:50:00,45.31,45.33,45.24,45.29,54956.0,43.806,43.8253,43.7383,43.7867,54956.0
2023-09-22 15:00:00,45.29,45.45,45.27,45.45,94942.0,43.7867,43.9414,43.7673,43.9414,94942.0
2023-09-22 15:10:00,45.45,45.46,45.35,45.39,110888.0,43.9414,43.951,43.8447,43.8834,110888.0
2023-09-22 15:20:00,45.4,45.51,45.36,45.47,76852.0,43.893,43.9994,43.8544,43.9607,76852.0
2023-09-22 15:30:00,45.47,45.58,45.32,45.57,141220.0,43.9607,44.0671,43.8157,44.0574,141220.0
2023-09-22 15:40:00,45.57,45.61,45.49,45.57,299517.0,44.0574,44.0961,43.98,44.0574,299517.0
2023-09-22 15:50:00,45.57,45.81,45.5,45.79,1179997.0,44.0574,44.2894,43.9897,44.2701,1179997.0
2023-09-25 09:30:00,44.49,45.47,44.38,45.02,210193.0,43.0132,43.9607,42.9069,43.5256,210193.0
2023-09-25 09:40:00,45.05,45.3,45.01,45.28,98062.0,43.5546,43.7963,43.516,43.777,98062.0
2023-09-25 09:50:00,45.26,45.54,45.26,45.47,55955.0,43.7577,44.0284,43.7577,43.9607,55955.0
2023-09-25 10:00:00,45.45,45.47,45.1,45.16,48686.0,43.9414,43.9607,43.603,43.661,48686.0
2023-09-25 10:10:00,45.15,45.38,45.11,45.15,48556.0,43.6513,43.8737,43.6127,43.6513,48556.0
2023-09-25 10:20:00,45.15,45.3,45.15,45.22,35000.0,43.6513,43.7963,43.6513,43.719,35000.0
2023-09-25 10:30:00,45.22,45.4,45.21,45.25,76365.0,43.719,43.893,43.7093,43.748,76365.0
2023-09-25 10:40:00,45.25,45.35,45.15,45.34,76992.0,43.748,43.8447,43.6513,43.835,76992.0
2023-09-25 10:50:00,45.33,45.37,45.07,45.16,63214.0,43.8253,43.864,43.574,43.661,63214.0
2023-09-25 11:00:00,45.18,45.31,45.14,45.3,42243.0,43.6803,43.806,43.6417,43.7963,42243.0
2023-09-25 11:10:00,45.31,45.44,45.25,45.41,41347.0,43.806,43.9317,43.748,43.9027,41347.0
2023-09-25 11:20:00,45.41,45.41,45.28,45.28,38521.0,43.9027,43.9027,43.777,43.777,38521.0
2023-09-25 11:30:00,45.27,45.33,45.25,45.26,32315.0,43.7673,43.8253,43.748,43.7577,32315.0
2023-09-25 11:40:00,45.25,45.4,45.23,45.4,50417.0,43.748,43.893,43.7287,43.893,50417.0
2023-09-25 11:50:00,45.4,45.42,45.2,45.25,64766.0,43.893,43.9124,43.6997,43.748,64766.0
2023-09-25 12:00:00,45.26,45.27,45.19,45.26,34543.0,43.7577,43.7673,43.69,43.7577,34543.0
2023-09-25 12:10:00,45.27,45.3,45.25,45.29,30472.0,43.7673,43.7963,43.748,43.7867,30472.0
2023-09-25 12:20:00,45.28,45.36,45.26,45.33,54341.0,43.777,43.8544,43.7577,43.8253,54341.0
2023-09-25 12:30:00,45.34,45.39,45.26,45.31,329986.0,43.835,43.8834,43.7577,43.806,329986.0
2023-09-25 12:40:00,45.31,45.43,45.31,45.36,49536.0,43.806,43.922,43.806,43.8544,49536.0
2023-09-25 12:50:00,45.35,45.48,45.3,45.44,48393.0,43.8447,43.9704,43.7963,43.9317,48393.0
2023-09-25 13:00:00,45.44,45.49,45.33,45.47,260072.0,43.9317,43.98,43.8253,43.9607,260072.0
2023-09-25 13:10:00,45.47,45.53,45.39,45.52,63825.0,43.9607,44.0187,43.8834,44.009,63825.0
2023-09-25 13:20:00,45.51,45.54,45.37,45.37,108353.0,43.9994,44.0284,43.864,43.864,108353.0
2023-09-25 13:30:00,45.38,45.54,45.32,45.52,89423.0,43.8737,44.0284,43.8157,44.009,89423.0
2023-09-25 13:40:00,45.53,45.54,45.45,45.5,55098.0,44.0187,44.0284,43.9414,43.9897,55098.0
2023-09-25 13:50:00,45.5,45.54,45.46,45.5,38773.0,43.9897,44.0284,43.951,43.9897,38773.0
2023-09-25 14:00:00,45.51,45.53,45.47,45.48,38594.0,43.9994,44.0187,43.9607,43.9704,38594.0
2023-09-25 14:10:00,45.47,45.51,45.39,45.42,82353.0,43.9607,43.9994,43.8834,43.9124,82353.0
2023-09-25 14:20:00,45.41,45.43,45.32,45.32,71898.0,43.9027,43.922,43.8157,43.8157,71898.0
2023-09-25 14:30:00,45.31,45.45,45.28,45.4,41458.0,43.806,43.9414,43.777,43.893,41458.0
2023-09-25 14:40:00,45.41,45.45,45.37,45.39,42703.0,43.9027,43.9414,43.864,43.8834,42703.0
2023-09-25 14:50:00,45.39,45.42,45.33,45.36,75515.0,43.8834,43.9124,43.8253,43.8544,75515.0
2023-09-25 15:00:00,45.37,45.38,45.29,45.34,98602.0,43.864,43.8737,43.7867,43.835,98602.0
2023-09-25 15:10:00,45.34,45.46,45.34,45.44,56700.0,43.835,43.951,43.835,43.9317,56700.0
2023-09-25 15:20:00,45.44,45.45,45.32,45.39,65767.0,43.9317,43.9414,43.8157,43.8834,65767.0
2023-09-25 15:30:00,45.38,45.44,45.34,45.43,115517.0,43.8737,43.9317,43.835,43.922,115517.0
2023-09-25 15:40:00,45.43,45.44,45.37,45.42,116001.0,43.922,43.9317,43.864,43.9124,116001.0
2023-09-25 15:50:00,45.41,45.45,45.31,45.33,418441.0,43.9027,43.9414,43.806,43.8253,418441.0
2023-09-26 09:30:00,45.07,45.5,45.07,45.4,195357.0,43.574,43.9897,43.574,43.893,195357.0
2023-09-26 09:40:00,45.39,45.61,45.29,45.31,94861.0,43.8834,44.0961,43.7867,43.806,94861.0
2023-09-26 09:50:00,45.31,45.31,45.16,45.24,56916.0,43.806,43.806,43.661,43.7383,56916.0
2023-09-26 10:00:00,45.23,45.3,45.11,45.15,52360.0,43.7287,43.7963,43.6127,43.6513,52360.0
2023-09-26 10:10:00,45.14,45.19,45.04,45.12,79927.0,43.6417,43.69,43.545,43.6223,79927.0
2023-09-26 10:20:00,45.13,45.31,45.1,45.3,43893.0,43.632,43.806,43.603,43.7963,43893.0
2023-09-26 10:30:00,45.29,45.3,45.14,45.16,54863.0,43.7867,43.7963,43.6417,43.661,54863.0
2023-09-26 10:40:00,45.17,45.29,45.17,45.2,49939.0,43.6707,43.7867,43.6707,43.6997,49939.0
2023-09-26 10:50:00,45.2,45.25,45.15,45.23,55567.0,43.6997,43.748,43.6513,43.7287,55567.0
2023-09-26 11:00:00,45.23,45.28,45.2,45.21,45749.0,43.7287,43.777,43.6997,43.7093,45749.0
2023-09-26 11:10:00,45.21,45.28,45.17,45.26,39465.0,43.7093,43.777,43.6707,43.7577,39465.0
2023-09-26 11:20:00,45.26,45.27,45.19,45.21,37472.0,43.7577,43.7673,43.69,43.7093,37472.0
2023-09-26 11:30:00,45.19,45.36,45.17,45.34,72293.0,43.69,43.8544,43.6707,43.835,72293.0
2023-09-26 11:40:00,45.33,45.33,45.22,45.27,39326.0,43.8253,43.8253,43.719,43.7673,39326.0
2023-09-26 11:50:00,45.27,45.34,45.23,45.29,31438.0,43.7673,43.835,43.7287,43.7867,31438.0
2023-09-26 12:00:00,45.29,45.37,45.25,45.36,46617.0,43.7867,43.864,43.748,43.8544,46617.0
2023-09-26 12:10:00,45.36,45.4,45.33,45.37,60039.0,43.8544,43.893,43.8253,43.864,60039.0
2023-09-26 12:20:00,45.37,45.45,45.37,45.44,32912.0,43.864,43.9414,43.864,43.9317,32912.0
2023-09-26 12:30:00,45.44,45.64,45.43,45.64,123171.0,43.9317,44.1251,43.922,44.1251,123171.0
2023-09-26 12:40:00,45.64,45.66,45.56,45.63,38457.0,44.1251,44.1444,44.0477,44.1154,38457.0
2023-09-26 12:50:00,45.63,45.69,45.6,45.64,61051.0,44.1154,44.1734,44.0864,44.1251,61051.0
2023-09-26 13:00:00,45.64,45.71,45.57,45.71,124254.0,44.1251,44.1927,44.0574,44.1927,124254.0
2023-09-26 13:10:00,45.71,45.77,45.66,45.68,39286.0,44.1927,44.2507,44.1444,44.1637,39286.0
2023-09-26 13:20:00,45.66,45.72,45.57,45.58,43664.0,44.1444,44.2024,44.0574,44.0671,43664.0
2023-09-26 13:30:00,45.59,45.63,45.48,45.5,25428.0,44.0767,44.1154,43.9704,43.9897,25428.0
2023-09-26 13:40:00,45.49,45.52,45.4,45.44,87978.0,43.98,44.009,43.893,43.9317,87978.0
2023-09-26 13:50:00,45.44,45.51,45.43,45.48,54293.0,43.9317,43.9994,43.922,43.9704,54293.0
2023-09-26 14:00:00,45.48,45.5,45.41,45.41,59774.0,43.9704,43.9897,43.9027,43.9027,59774.0
2023-09-26 14:10:00,45.42,45.43,45.35,45.35,36015.0,43.9124,43.922,43.8447,43.8447,36015.0
2023-09-26 14:20:00,45.34,45.36,45.29,45.31,29062.0,43.835,43.8544,43.7867,43.806,29062.0
2023-09-26 14:30:00,45.31,45.36,45.29,45.34,35050.0,43.806,43.8544,43.7867,43.835,35050.0
2023-09-26 14:40:00,45.34,45.35,45.27,45.29,29885.0,43.835,43.8447,43.7673,43.7867,29885.0
2023-09-26 14:50:00,45.3,45.35,45.25,45.32,103501.0,43.7963,43.8447,43.748,43.8157,103501.0
2023-09-26 15:00:00,45.32,45.41,45.28,45.41,73714.0,43.8157,43.9027,43.777,43.9027,73714.0
2023-09-26 15:10:00,45.41,45.43,45.35,45.36,76181.0,43.9027,43.922,43.8447,43.8544,76181.0
2023-09-26 15:20:00,45.36,45.48,45.35,45.45,62475.0,43.8544,43.9704,43.8447,43.9414,62475.0
2023-09-26 15:30:00,45.45,45.49,45.41,45.41,94771.0,43.9414,43.98,43.9027,43.9027,94771.0
2023-09-26 15:40:00,45.41,45.48,45.33,45.34,124438.0,43.9027,43.9704,43.8253,43.835,124438.0
2023-09-26 15:50:00,45.33,45.37,45.27,45.27,431413.0,43.8253,43.864,43.7673,43.7673,431413.0
2023-09-27 09:30:00,45.5,45.63,45.32,45.6,75803.0,43.9897,44.1154,43.8157,44.0864,75803.0
2023-09-27 09:40:00,45.6,45.95,45.57,45.81,134573.0,44.0864,44.4248,44.0574,44.2894,134573.0
2023-09-27 09:50:00,45.8,45.83,45.61,45.8,82039.0,44.2797,44.3088,44.0961,44.2797,82039.0
2023-09-27 10:00:00,45.8,45.81,45.46,45.5,76998.0,44.2797,44.2894,43.951,43.9897,76998.0
2023-09-27 10:10:00,45.51,45.57,45.46,45.57,37364.0,43.9994,44.0574,43.951,44.0574,37364.0
2023-09-27 10:20:00,45.58,45.87,45.58,45.81,112688.0,44.0671,44.3474,44.0671,44.2894,112688.0
2023-09-27 10:30:00,45.8,45.9,45.74,45.8,109372.0,44.2797,44.3764,44.2217,44.2797,109372.0
2023-09-27 10:40:00,45.78,45.81,45.72,45.72,45552.0,44.2604,44.2894,44.2024,44.2024,45552.0
2023-09-27 10:50:00,45.72,45.72,45.54,45.59,61082.0,44.2024,44.2024,44.0284,44.0767,61082.0
2023-09-27 11:00:00,45.58,45.7,45.55,45.69,32089.0,44.0671,44.1831,44.038,44.1734,32089.0
2023-09-27 11:10:00,45.7,45.75,45.55,45.56,32649.0,44.1831,44.2314,44.038,44.0477,32649.0
2023-09-27 11:20:00,45.55,45.58,45.52,45.54,28976.0,44.038,44.0671,44.009,44.0284,28976.0
2023-09-27 11:30:00,45.55,45.56,45.45,45.48,28430.0,44.038,44.0477,43.9414,43.9704,28430.0
2023-09-27 11:40:00,45.47,45.49,45.33,45.4,37283.0,43.9607,43.98,43.8253,43.893,37283.0
2023-09-27 11:50:00,45.4,45.41,45.35,45.36,20517.0,43.893,43.9027,43.8447,43.8544,20517.0
2023-09-27 12:00:00,45.35,45.36,45.18,45.18,26026.0,43.8447,43.8544,43.6803,43.6803,26026.0
2023-09-27 12:10:00,45.18,45.21,45.05,45.05,56756.0,43.6803,43.7093,43.5546,43.5546,56756.0
2023-09-27 12:20:00,45.04,45.09,45.02,45.08,45222.0,43.545,43.5933,43.5256,43.5836,45222.0
2023-09-27 12:30:00,45.09,45.17,45.06,45.09,102156.0,43.5933,43.6707,43.5643,43.5933,102156.0
2023-09-27 12:40:00,45.09,45.17,45.07,45.13,102955.0,43.5933,43.6707,43.574,43.632,102955.0
2023-09-27 12:50:00,45.14,45.14,45.0,45.02,43695.0,43.6417,43.6417,43.5063,43.5256,43695.0
2023-09-27 13:00:00,45.02,45.12,45.02,45.08,48422.0,43.5256,43.6223,43.5256,43.5836,48422.0
2023-09-27 13:10:00,45.08,45.08,44.95,45.01,65845.0,43.5836,43.5836,43.458,43.516,65845.0
2023-09-27 13:20:00,45.0,45.01,44.93,45.0,49916.0,43.5063,43.516,43.4386,43.5063,49916.0
2023-09-27 13:30:00,45.01,45.15,45.0,45.1,41784.0,43.516,43.6513,43.5063,43.603,41784.0
2023-09-27 13:40:00,45.08,45.18,45.05,45.14,38586.0,43.5836,43.6803,43.5546,43.6417,38586.0
2023-09-27 13:50:00,45.14,45.18,45.11,45.17,40005.0,43.6417,43.6803,43.6127,43.6707,40005.0
2023-09-27 14:00:00,45.18,45.32,45.13,45.29,104072.0,43.6803,43.8157,43.632,43.7867,104072.0
2023-09-27 14:10:00,45.28,45.3,45.17,45.23,48473.0,43.777,43.7963,43.6707,43.7287,48473.0
2023-09-27 14:20:00,45.23,45.36,45.2,45.34,34667.0,43.7287,43.8544,43.6997,43.835,34667.0
2023-09-27 14:30:00,45.34,45.43,45.34,45.42,24075.0,43.835,43.922,43.835,43.9124,24075.0
2023-09-27 14:40:00,45.42,45.51,45.37,45.46,38540.0,43.9124,43.9994,43.864,43.951,38540.0
2023-09-27 14:50:00,45.46,45.49,45.42,45.47,27336.0,43.951,43.98,43.9124,43.9607,27336.0
2023-09-27 15:00:00,45.47,45.86,45.47,45.85,112597.0,43.9607,44.3378,43.9607,44.3281,112597.0
2023-09-27 15:10:00,45.86,45.92,45.78,45.87,151190.0,44.3378,44.3958,44.2604,44.3474,151190.0
2023-09-27 15:20:00,45.88,46.03,45.87,45.97,240241.0,44.3571,44.5021,44.3474,44.4441,240241.0
2023-09-27 15:30:00,45.97,46.02,45.88,45.99,237716.0,44.4441,44.4924,44.3571,44.4634,237716.0
2023-09-27 15:40:00,45.99,46.0,45.87,45.98,391888.0,44.4634,44.4731,44.3474,44.4538,391888.0
2023-09-27 15:50:00,45.98,46.17,45.94,46.16,996574.0,44.4538,44.6375,44.4151,44.6278,996574.0
2023-09-28 09:30:00,45.77,45.87,45.5,45.65,99150.0,44.2507,44.3474,43.9897,44.1347,99150.0
2023-09-28 09:40:00,45.67,45.77,45.3,45.4,91537.0,44.1541,44.2507,43.7963,43.893,91537.0
2023-09-28 09:50:00,45.41,45.53,45.41,45.51,69873.0,43.9027,44.0187,43.9027,43.9994,69873.0
2023-09-28 10:00:00,45.5,45.56,45.36,45.41,64509.0,43.9897,44.0477,43.8544,43.9027,64509.0
2023-09-28 10:10:00,45.39,45.41,45.16,45.26,82878.0,43.8834,43.9027,43.661,43.7577,82878.0
2023-09-28 10:20:00,45.26,45.31,45.12,45.17,57526.0,43.7577,43.806,43.6223,43.6707,57526.0
2023-09-28 10:30:00,45.19,45.31,45.11,45.31,52165.0,43.69,43.806,43.6127,43.806,52165.0
2023-09-28 10:40:00,45.31,45.53,45.23,45.45,54203.0,43.806,44.0187,43.7287,43.9414,54203.0
2023-09-28 10:50:00,45.45,45.54,45.38,45.38,72840.0,43.9414,44.0284,43.8737,43.8737,72840.0
2023-09-28 11:00:00,45.39,45.43,45.34,45.38,59368.0,43.8834,43.922,43.835,43.8737,59368.0
2023-09-28 11:10:00,45.38,45.38,45.21,45.23,80571.0,43.8737,43.8737,43.7093,43.7287,80571.0
2023-09-28 11:20:00,45.23,45.48,45.21,45.48,46176.0,43.7287,43.9704,43.7093,43.9704,46176.0
2023-09-28 11:30:00,45.49,45.61,45.45,45.6,35280.0,43.98,44.0961,43.9414,44.0864,35280.0
2023-09-28 11:40:00,45.61,45.77,45.59,45.75,30973.0,44.0961,44.2507,44.0767,44.2314,30973.0
2023-09-28 11:50:00,45.76,45.8,45.64,45.69,25536.0,44.2411,44.2797,44.1251,44.1734,25536.0
2023-09-28 12:00:00,45.69,45.69,45.58,45.65,89387.0,44.1734,44.1734,44.0671,44.1347,89387.0
2023-09-28 12:10:00,45.64,45.64,45.51,45.62,42178.0,44.1251,44.1251,43.9994,44.1057,42178.0
2023-09-28 12:20:00,45.63,45.71,45.59,45.71,33896.0,44.1154,44.1927,44.0767,44.1927,33896.0
2023-09-28 12:30:00,45.71,45.72,45.55,45.65,39920.0,44.1927,44.2024,44.038,44.1347,39920.0
2023-09-28 12:40:00,45.65,45.66,45.53,45.54,37902.0,44.1347,44.1444,44.0187,44.0284,37902.0
2023-09-28 12:50:00,45.53,45.57,45.46,45.5,24174.0,44.0187,44.0574,43.951,43.9897,24174.0
2023-09-28 13:00:00,45.5,45.52,45.36,45.45,55841.0,43.9897,44.009,43.8544,43.9414,55841.0
2023-09-28 13:10:00,45.45,45.48,45.43,45.44,26449.0,43.9414,43.9704,43.922,43.9317,26449.0
2023-09-28 13:20:00,45.44,45.58,45.44,45.51,24324.0,43.9317,44.0671,43.9317,43.9994,24324.0
2023-09-28 13:30:00,45.5,45.51,45.37,45.4,27890.0,43.9897,43.9994,43.864,43.893,27890.0
2023-09-28 13:40:00,45.4,45.47,45.32,45.44,37719.0,43.893,43.9607,43.8157,43.9317,37719.0
2023-09-28 13:50:00,45.44,45.54,45.44,45.48,36053.0,43.9317,44.0284,43.9317,43.9704,36053.0
2023-09-28 14:00:00,45.49,45.51,45.43,45.49,45919.0,43.98,43.9994,43.922,43.98,45919.0
2023-09-28 14:10:00,45.5,45.52,45.42,45.5,49282.0,43.9897,44.009,43.9124,43.9897,49282.0
2023-09-28 14:20:00,45.49,45.55,45.46,45.49,38469.0,43.98,44.038,43.951,43.98,38469.0
2023-09-28 14:30:00,45.49,45.49,45.27,45.32,60614.0,43.98,43.98,43.7673,43.8157,60614.0
2023-09-28 14:40:00,45.31,45.34,45.19,45.26,85825.0,43.806,43.835,43.69,43.7577,85825.0
2023-09-28 14:50:00,45.26,45.57,45.26,45.56,79174.0,43.7577,44.0574,43.7577,44.0477,79174.0
2023-09-28 15:00:00,45.56,45.62,45.53,45.62,88869.0,44.0477,44.1057,44.0187,44.1057,88869.0
2023-09-28 15:10:00,45.62,45.77,45.6,45.73,92998.0,44.1057,44.2507,44.0864,44.2121,92998.0
2023-09-28 15:20:00,45.74,45.84,45.68,45.82,127400.0,44.2217,44.3184,44.1637,44.2991,127400.0
2023-09-28 15:30:00,45.82,45.82,45.67,45.74,141564.0,44.2991,44.2991,44.1541,44.2217,141564.0
2023-09-28 15:40:00,45.73,45.78,45.64,45.69,203640.0,44.2121,44.2604,44.1251,44.1734,203640.0
2023-09-28 15:50:00,45.68,45.71,45.48,45.55,454051.0,44.1637,44.1927,43.9704,44.038,454051.0
2023-09-29 09:30:00,46.5,46.96,46.45,46.9,251683.0,44.9565,45.4012,44.9082,45.3432,251683.0
2023-09-29 09:40:00,46.94,47.25,46.74,47.11,210167.0,45.3819,45.6816,45.1885,45.5463,210167.0
2023-09-29 09:50:00,47.12,47.25,47.0,47.0,149485.0,45.5559,45.6816,45.4399,45.4399,149485.0
2023-09-29 10:00:00,47.02,47.06,46.61,46.66,64485.0,45.4593,45.4979,45.0629,45.1112,64485.0
2023-09-29 10:10:00,46.65,46.71,46.43,46.51,83464.0,45.1015,45.1595,44.8888,44.9662,83464.0
2023-09-29 10:20:00,46.52,46.58,46.36,46.55,105905.0,44.9758,45.0339,44.8212,45.0049,105905.0
2023-09-29 10:30:00,46.56,46.62,46.49,46.56,49409.0,45.0145,45.0725,44.9468,45.0145,49409.0
2023-09-29 10:40:00,46.56,46.71,46.47,46.67,83639.0,45.0145,45.1595,44.9275,45.1209,83639.0
2023-09-29 10:50:00,46.71,46.74,46.49,46.52,55800.0,45.1595,45.1885,44.9468,44.9758,55800.0
2023-09-29 11:00:00,46.54,46.58,46.36,46.42,55457.0,44.9952,45.0339,44.8212,44.8792,55457.0
2023-09-29 11:10:00,46.42,46.51,46.37,46.48,33667.0,44.8792,44.9662,44.8308,44.9372,33667.0
2023-09-29 11:20:00,46.47,46.62,46.46,46.5,35922.0,44.9275,45.0725,44.9178,44.9565,35922.0
2023-09-29 11:30:00,46.49,46.53,46.33,46.36,55677.0,44.9468,44.9855,44.7922,44.8212,55677.0
2023-09-29 11:40:00,46.35,46.49,46.3,46.47,90446.0,44.8115,44.9468,44.7632,44.9275,90446.0
2023-09-29 11:50:00,46.45,46.49,46.38,46.46,23784.0,44.9082,44.9468,44.8405,44.9178,23784.0
2023-09-29 12:00:00,46.45,46.45,46.32,46.33,38086.0,44.9082,44.9082,44.7825,44.7922,38086.0
2023-09-29 12:10:00,46.32,46.34,46.19,46.26,38137.0,44.7825,44.8018,44.6568,44.7245,38137.0
2023-09-29 12:20:00,46.25,46.37,46.24,46.31,33968.0,44.7148,44.8308,44.7051,44.7728,33968.0
2023-09-29 12:30:00,46.29,46.39,46.27,46.34,24749.0,44.7535,44.8502,44.7341,44.8018,24749.0
2023-09-29 12:40:00,46.34,46.39,46.24,46.25,23678.0,44.8018,44.8502,44.7051,44.7148,23678.0
2023-09-29 12:50:00,46.27,46.28,46.22,46.25,15938.0,44.7341,44.7438,44.6858,44.7148,15938.0
2023-09-29 13:00:00,46.24,46.24,46.06,46.09,45892.0,44.7051,44.7051,44.5311,44.5601,45892.0
2023-09-29 13:10:00,46.1,46.12,45.95,46.01,80765.0,44.5698,44.5891,44.4248,44.4828,80765.0
2023-09-29 13:20:00,46.01,46.2,46.0,46.19,22190.0,44.4828,44.6665,44.4731,44.6568,22190.0
2023-09-29 13:30:00,46.18,46.18,46.08,46.1,52737.0,44.6471,44.6471,44.5505,44.5698,52737.0
2023-09-29 13:40:00,46.09,46.14,45.97,45.97,68697.0,44.5601,44.6085,44.4441,44.4441,68697.0
2023-09-29 13:50:00,45.97,45.99,45.85,45.87,63482.0,44.4441,44.4634,44.3281,44.3474,63482.0
2023-09-29 14:00:00,45.86,46.01,45.83,45.92,59132.0,44.3378,44.4828,44.3088,44.3958,59132.0
2023-09-29 14:10:00,45.92,46.0,45.9,45.93,55746.0,44.3958,44.4731,44.3764,44.4054,55746.0
2023-09-29 14:20:00,45.92,46.04,45.89,45.89,59816.0,44.3958,44.5118,44.3668,44.3668,59816.0
2023-09-29 14:30:00,45.88,45.92,45.85,45.89,32501.0,44.3571,44.3958,44.3281,44.3668,32501.0
2023-09-29 14:40:00,45.9,46.03,45.89,45.99,41502.0,44.3764,44.5021,44.3668,44.4634,41502.0
2023-09-29 14:50:00,45.98,46.12,45.95,46.12,48786.0,44.4538,44.5891,44.4248,44.5891,48786.0
2023-09-29 15:00:00,46.14,46.16,45.95,45.97,41254.0,44.6085,44.6278,44.4248,44.4441,41254.0
2023-09-29 15:10:00,45.96,46.03,45.93,45.97,41685.0,44.4344,44.5021,44.4054,44.4441,41685.0
2023-09-29 15:20:00,45.97,45.99,45.87,45.95,46701.0,44.4441,44.4634,44.3474,44.4248,46701.0
2023-09-29 15:30:00,45.94,45.97,45.77,45.84,90350.0,44.4151,44.4441,44.2507,44.3184,90350.0
2023-09-29 15:40:00,45.83,45.88,45.76,45.87,133043.0,44.3088,44.3571,44.2411,44.3474,133043.0
2023-09-29 15:50:00,45.86,45.97,45.73,45.85,382928.0,44.3378,44.4441,44.2121,44.3281,382928.0
2023-10-02 09:30:00,45.56,46.1,45.55,45.9,216805.0,44.0477,44.5698,44.038,44.3764,216805.0
2023-10-02 09:40:00,45.9,45.91,45.69,45.74,287018.0,44.3764,44.3861,44.1734,44.2217,287018.0
2023-10-02 09:50:00,45.74,46.04,45.7,45.89,127042.0,44.2217,44.5118,44.1831,44.3668,127042.0
2023-10-02 10:00:00,45.89,45.95,45.78,45.9,46522.0,44.3668,44.4248,44.2604,44.3764,46522.0
2023-10-02 10:10:00,45.9,45.97,45.68,45.85,75534.0,44.3764,44.4441,44.1637,44.3281,75534.0
2023-10-02 10:20:00,45.84,45.89,45.6,45.63,188536.0,44.3184,44.3668,44.0864,44.1154,188536.0
2023-10-02 10:30:00,45.64,45.77,45.57,45.73,87204.0,44.1251,44.2507,44.0574,44.2121,87204.0
2023-10-02 10:40:00,45.75,45.76,45.54,45.56,91654.0,44.2314,44.2411,44.0284,44.0477,91654.0
2023-10-02 10:50:00,45.56,45.65,45.49,45.59,89382.0,44.0477,44.1347,43.98,44.0767,89382.0
2023-10-02 11:00:00,45.58,45.68,45.52,45.54,77950.0,44.0671,44.1637,44.009,44.0284,77950.0
2023-10-02 11:10:00,45.54,45.68,45.5,45.67,46283.0,44.0284,44.1637,43.9897,44.1541,46283.0
2023-10-02 11:20:00,45.68,45.91,45.67,45.86,69527.0,44.1637,44.3861,44.1541,44.3378,69527.0
2023-10-02 11:30:00,45.86,45.9,45.6,45.68,58225.0,44.3378,44.3764,44.0864,44.1637,58225.0
2023-10-02 11:40:00,45.67,45.7,45.59,45.63,38050.0,44.1541,44.1831,44.0767,44.1154,38050.0
2023-10-02 11:50:00,45.63,45.71,45.6,45.64,79121.0,44.1154,44.1927,44.0864,44.1251,79121.0
2023-10-02 12:00:00,45.63,45.68,45.55,45.58,79059.0,44.1154,44.1637,44.038,44.0671,79059.0
2023-10-02 12:10:00,45.57,45.65,45.53,45.59,39806.0,44.0574,44.1347,44.0187,44.0767,39806.0
2023-10-02 12:20:00,45.57,45.61,45.53,45.56,28018.0,44.0574,44.0961,44.0187,44.0477,28018.0
2023-10-02 12:30:00,45.55,45.57,45.48,45.54,136808.0,44.038,44.0574,43.9704,44.0284,136808.0
2023-10-02 12:40:00,45.55,45.57,45.46,45.46,61714.0,44.038,44.0574,43.951,43.951,61714.0
2023-10-02 12:50:00,45.46,45.54,45.44,45.53,44045.0,43.951,44.0284,43.9317,44.0187,44045.0
2023-10-02 13:00:00,45.54,45.54,45.45,45.46,35598.0,44.0284,44.0284,43.9414,43.951,35598.0
2023-10-02 13:10:00,45.45,45.54,45.37,45.53,104906.0,43.9414,44.0284,43.864,44.0187,104906.0
2023-10-02 13:20:00,45.53,45.56,45.47,45.48,41774.0,44.0187,44.0477,43.9607,43.9704,41774.0
2023-10-02 13:30:00,45.48,45.53,45.43,45.5,64873.0,43.9704,44.0187,43.922,43.9897,64873.0
2023-10-02 13:40:00,45.5,45.61,45.48,45.53,42256.0,43.9897,44.0961,43.9704,44.0187,42256.0
2023-10-02 13:50:00,45.54,45.64,45.53,45.64,29768.0,44.0284,44.1251,44.0187,44.1251,29768.0
2023-10-02 14:00:00,45.66,45.69,45.61,45.67,55834.0,44.1444,44.1734,44.0961,44.1541,55834.0
2023-10-02 14:10:00,45.66,45.8,45.66,45.67,61121.0,44.1444,44.2797,44.1444,44.1541,61121.0
2023-10-02 14:20:00,45.68,45.68,45.47,45.49,42345.0,44.1637,44.1637,43.9607,43.98,42345.0
2023-10-02 14:30:00,45.48,45.53,45.45,45.48,42722.0,43.9704,44.0187,43.9414,43.9704,42722.0
2023-10-02 14:40:00,45.48,45.57,45.43,45.54,28135.0,43.9704,44.0574,43.922,44.0284,28135.0
2023-10-02 14:50:00,45.55,45.61,45.54,45.58,29775.0,44.038,44.0961,44.0284,44.0671,29775.0
2023-10-02 15:00:00,45.57,45.57,45.44,45.51,45195.0,44.0574,44.0574,43.9317,43.9994,45195.0
2023-10-02 15:10:00,45.5,45.61,45.49,45.59,47644.0,43.9897,44.0961,43.98,44.0767,47644.0
2023-10-02 15:20:00,45.59,45.68,45.56,45.65,43020.0,44.0767,44.1637,44.0477,44.1347,43020.0
2023-10-02 15:30:00,45.65,45.67,45.6,45.66,74580.0,44.1347,44.1541,44.0864,44.1444,74580.0
2023-10-02 15:40:00,45.65,45.76,45.64,45.67,135880.0,44.1347,44.2411,44.1251,44.1541,135880.0
2023-10-02 15:50:00,45.67,45.76,45.63,45.71,305992.0,44.1541,44.2411,44.1154,44.1927,305992.0
2023-10-03 09:30:00,45.07,45.42,45.05,45.39,92788.0,43.574,43.9124,43.5546,43.8834,92788.0
2023-10-03 09:40:00,45.39,45.82,45.38,45.8,86990.0,43.8834,44.2991,43.8737,44.2797,86990.0
2023-10-03 09:50:00,45.81,45.81,45.62,45.7,38967.0,44.2894,44.2894,44.1057,44.1831,38967.0
2023-10-03 10:00:00,45.7,45.7,45.37,45.41,69678.0,44.1831,44.1831,43.864,43.9027,69678.0
2023-10-03 10:10:00,45.4,45.57,45.39,45.48,87668.0,43.893,44.0574,43.8834,43.9704,87668.0
2023-10-03 10:20:00,45.47,45.56,45.29,45.29,40598.0,43.9607,44.0477,43.7867,43.7867,40598.0
2023-10-03 10:30:00,45.3,45.32,45.16,45.16,93526.0,43.7963,43.8157,43.661,43.661,93526.0
2023-10-03 10:40:00,45.16,45.18,45.02,45.07,41497.0,43.661,43.6803,43.5256,43.574,41497.0
2023-10-03 10:50:00,45.06,45.07,44.91,44.94,58325.0,43.5643,43.574,43.4193,43.4483,58325.0
2023-10-03 11:00:00,44.93,44.93,44.8,44.85,50632.0,43.4386,43.4386,43.3129,43.3613,50632.0
2023-10-03 11:10:00,44.85,45.11,44.8,45.08,71676.0,43.3613,43.6127,43.3129,43.5836,71676.0
2023-10-03 11:20:00,45.08,45.13,45.03,45.1,31195.0,43.5836,43.632,43.5353,43.603,31195.0
2023-10-03 11:30:00,45.08,45.11,44.92,44.96,53079.0,43.5836,43.6127,43.429,43.4676,53079.0
2023-10-03 11:40:00,44.98,44.98,44.82,44.86,30293.0,43.487,43.487,43.3323,43.371,30293.0
2023-10-03 11:50:00,44.84,44.88,44.79,44.87,35212.0,43.3516,43.3903,43.3033,43.3806,35212.0
2023-10-03 12:00:00,44.87,45.14,44.87,45.09,62018.0,43.3806,43.6417,43.3806,43.5933,62018.0
2023-10-03 12:10:00,45.1,45.11,45.01,45.05,36010.0,43.603,43.6127,43.516,43.5546,36010.0
2023-10-03 12:20:00,45.05,45.12,45.02,45.12,24042.0,43.5546,43.6223,43.5256,43.6223,24042.0
2023-10-03 12:30:00,45.12,45.16,45.05,45.07,20644.0,43.6223,43.661,43.5546,43.574,20644.0
2023-10-03 12:40:00,45.05,45.08,44.95,44.96,25363.0,43.5546,43.5836,43.458,43.4676,25363.0
2023-10-03 12:50:00,44.96,44.99,44.88,44.95,89758.0,43.4676,43.4966,43.3903,43.458,89758.0
2023-10-03 13:00:00,44.97,45.06,44.94,44.95,25192.0,43.4773,43.5643,43.4483,43.458,25192.0
2023-10-03 13:10:00,44.95,44.97,44.9,44.92,23535.0,43.458,43.4773,43.4096,43.429,23535.0
2023-10-03 13:20:00,44.93,44.95,44.85,44.89,34326.0,43.4386,43.458,43.3613,43.4,34326.0
2023-10-03 13:30:00,44.88,44.88,44.81,44.84,24295.0,43.3903,43.3903,43.3226,43.3516,24295.0
2023-10-03 13:40:00,44.84,44.93,44.77,44.78,66520.0,43.3516,43.4386,43.2839,43.2936,66520.0
2023-10-03 13:50:00,44.78,44.79,44.65,44.68,33611.0,43.2936,43.3033,43.1679,43.1969,33611.0
2023-10-03 14:00:00,44.68,44.77,44.67,44.76,31106.0,43.1969,43.2839,43.1873,43.2743,31106.0
2023-10-03 14:10:00,44.77,44.83,44.74,44.78,43451.0,43.2839,43.3419,43.2549,43.2936,43451.0
2023-10-03 14:20:00,44.78,44.84,44.73,44.82,25314.0,43.2936,43.3516,43.2453,43.3323,25314.0
2023-10-03 14:30:00,44.81,44.9,44.81,44.9,48239.0,43.3226,43.4096,43.3226,43.4096,48239.0
2023-10-03 14:40:00,44.89,44.91,44.86,44.91,23995.0,43.4,43.4193,43.371,43.4193,23995.0
2023-10-03 14:50:00,44.91,44.92,44.85,44.85,33997.0,43.4193,43.429,43.3613,43.3613,33997.0
2023-10-03 15:00:00,44.86,44.88,44.73,44.79,38240.0,43.371,43.3903,43.2453,43.3033,38240.0
2023-10-03 15:10:00,44.79,44.79,44.69,44.76,56718.0,43.3033,43.3033,43.2066,43.2743,56718.0
2023-10-03 15:20:00,44.76,44.79,44.7,44.74,45582.0,43.2743,43.3033,43.2163,43.2549,45582.0
2023-10-03 15:30:00,44.75,44.75,44.66,44.73,69906.0,43.2646,43.2646,43.1776,43.2453,69906.0
2023-10-03 15:40:00,44.74,44.82,44.73,44.79,121171.0,43.2549,43.3323,43.2453,43.3033,121171.0
2023-10-03 15:50:00,44.78,44.82,44.69,44.76,335867.0,43.2936,43.3323,43.2066,43.2743,335867.0
2023-10-04 09:30:00,44.67,45.03,44.65,44.83,138499.0,43.1873,43.5353,43.1679,43.3419,138499.0
2023-10-04 09:40:00,44.82,44.87,44.59,44.72,111430.0,43.3323,43.3806,43.1099,43.2356,111430.0
2023-10-04 09:50:00,44.72,44.82,44.67,44.71,42489.0,43.2356,43.3323,43.1873,43.2259,42489.0
2023-10-04 10:00:00,44.71,44.72,44.31,44.41,74557.0,43.2259,43.2356,42.8392,42.9359,74557.0
2023-10-04 10:10:00,44.42,44.46,44.33,44.44,58332.0,42.9456,42.9842,42.8585,42.9649,58332.0
2023-10-04 10:20:00,44.44,44.52,44.27,44.31,77918.0,42.9649,43.0422,42.8005,42.8392,77918.0
2023-10-04 10:30:00,44.3,44.56,44.28,44.45,41681.0,42.8295,43.0809,42.8102,42.9746,41681.0
2023-10-04 10:40:00,44.45,44.51,44.23,44.23,52551.0,42.9746,43.0326,42.7619,42.7619,52551.0
2023-10-04 10:50:00,44.23,44.3,44.15,44.18,32025.0,42.7619,42.8295,42.6845,42.7135,32025.0
2023-10-04 11:00:00,44.17,44.25,44.13,44.21,58305.0,42.7039,42.7812,42.6652,42.7425,58305.0
2023-10-04 11:10:00,44.21,44.39,44.21,44.38,42238.0,42.7425,42.9166,42.7425,42.9069,42238.0
2023-10-04 11:20:00,44.4,44.48,44.37,44.45,47554.0,42.9262,43.0036,42.8972,42.9746,47554.0
2023-10-04 11:30:00,44.44,44.46,44.3,44.33,40598.0,42.9649,42.9842,42.8295,42.8585,40598.0
2023-10-04 11:40:00,44.33,44.35,44.2,44.3,31229.0,42.8585,42.8779,42.7329,42.8295,31229.0
2023-10-04 11:50:00,44.28,44.46,44.26,44.42,31279.0,42.8102,42.9842,42.7909,42.9456,31279.0
2023-10-04 12:00:00,44.43,44.48,44.39,44.42,36569.0,42.9552,43.0036,42.9166,42.9456,36569.0
2023-10-04 12:10:00,44.43,44.48,44.39,44.46,27199.0,42.9552,43.0036,42.9166,42.9842,27199.0
2023-10-04 12:20:00,44.46,44.52,44.36,44.43,35855.0,42.9842,43.0422,42.8875,42.9552,35855.0
2023-10-04 12:30:00,44.43,44.54,44.42,44.53,51926.0,42.9552,43.0616,42.9456,43.0519,51926.0
2023-10-04 12:40:00,44.53,44.54,44.39,44.42,42690.0,43.0519,43.0616,42.9166,42.9456,42690.0
2023-10-04 12:50:00,44.42,44.43,44.27,44.3,31118.0,42.9456,42.9552,42.8005,42.8295,31118.0
2023-10-04 13:00:00,44.29,44.31,44.16,44.22,31676.0,42.8199,42.8392,42.6942,42.7522,31676.0
2023-10-04 13:10:00,44.21,44.24,44.16,44.18,32304.0,42.7425,42.7715,42.6942,42.7135,32304.0
2023-10-04 13:20:00,44.18,44.2,44.06,44.1,40749.0,42.7135,42.7329,42.5975,42.6362,40749.0
2023-10-04 13:30:00,44.09,44.14,44.02,44.08,47024.0,42.6265,42.6748,42.5588,42.6168,47024.0
2023-10-04 13:40:00,44.08,44.08,44.01,44.07,34915.0,42.6168,42.6168,42.5492,42.6072,34915.0
2023-10-04 13:50:00,44.07,44.07,43.93,43.95,44610.0,42.6072,42.6072,42.4718,42.4912,44610.0
2023-10-04 14:00:00,43.94,43.96,43.85,43.88,53669.0,42.4815,42.5008,42.3945,42.4235,53669.0
2023-10-04 14:10:00,43.89,44.08,43.88,44.05,106326.0,42.4331,42.6168,42.4235,42.5878,106326.0
2023-10-04 14:20:00,44.04,44.08,43.94,44.05,41965.0,42.5782,42.6168,42.4815,42.5878,41965.0
2023-10-04 14:30:00,44.05,44.15,44.01,44.09,56677.0,42.5878,42.6845,42.5492,42.6265,56677.0
2023-10-04 14:40:00,44.1,44.1,44.0,44.0,32315.0,42.6362,42.6362,42.5395,42.5395,32315.0
2023-10-04 14:50:00,44.0,44.03,43.96,44.01,26636.0,42.5395,42.5685,42.5008,42.5492,26636.0
2023-10-04 15:00:00,44.02,44.05,43.96,44.04,53046.0,42.5588,42.5878,42.5008,42.5782,53046.0
2023-10-04 15:10:00,44.05,44.24,44.04,44.21,71445.0,42.5878,42.7715,42.5782,42.7425,71445.0
2023-10-04 15:20:00,44.2,44.23,44.09,44.14,65752.0,42.7329,42.7619,42.6265,42.6748,65752.0
2023-10-04 15:30:00,44.14,44.3,44.13,44.3,87583.0,42.6748,42.8295,42.6652,42.8295,87583.0
2023-10-04 15:40:00,44.29,44.36,44.15,44.16,151747.0,42.8199,42.8875,42.6845,42.6942,151747.0
2023-10-04 15:50:00,44.16,44.25,44.11,44.21,390602.0,42.6942,42.7812,42.6458,42.7425,390602.0
2023-10-05 09:30:00,44.17,44.4,44.12,44.14,63331.0,42.7039,42.9262,42.6555,42.6748,63331.0
2023-10-05 09:40:00,44.11,44.18,43.91,44.12,41166.0,42.6458,42.7135,42.4525,42.6555,41166.0
2023-10-05 09:50:00,44.12,44.17,44.02,44.13,42946.0,42.6555,42.7039,42.5588,42.6652,42946.0
2023-10-05 10:00:00,44.13,44.23,44.01,44.23,53838.0,42.6652,42.7619,42.5492,42.7619,53838.0
2023-10-05 10:10:00,44.25,44.55,44.2,44.55,77103.0,42.7812,43.0712,42.7329,43.0712,77103.0
2023-10-05 10:20:00,44.55,44.58,44.38,44.45,66221.0,43.0712,43.1002,42.9069,42.9746,66221.0
2023-10-05 10:30:00,44.44,44.44,44.3,44.31,53697.0,42.9649,42.9649,42.8295,42.8392,53697.0
2023-10-05 10:40:00,44.31,44.44,44.28,44.37,46961.0,42.8392,42.9649,42.8102,42.8972,46961.0
2023-10-05 10:50:00,44.37,44.38,44.21,44.25,40425.0,42.8972,42.9069,42.7425,42.7812,40425.0
2023-10-05 11:00:00,44.25,44.29,44.18,44.29,186141.0,42.7812,42.8199,42.7135,42.8199,186141.0
2023-10-05 11:10:00,44.29,44.33,44.05,44.09,133541.0,42.8199,42.8585,42.5878,42.6265,133541.0
2023-10-05 11:20:00,44.09,44.2,44.04,44.05,199528.0,42.6265,42.7329,42.5782,42.5878,199528.0
2023-10-05 11:30:00,44.04,44.1,43.93,44.08,77437.0,42.5782,42.6362,42.4718,42.6168,77437.0
2023-10-05 11:40:00,44.08,44.09,43.89,43.94,58856.0,42.6168,42.6265,42.4331,42.4815,58856.0
2023-10-05 11:50:00,43.93,44.0,43.9,43.95,86791.0,42.4718,42.5395,42.4428,42.4912,86791.0
2023-10-05 12:00:00,43.96,44.02,43.94,44.0,41416.0,42.5008,42.5588,42.4815,42.5395,41416.0
2023-10-05 12:10:00,44.0,44.06,43.94,43.94,128136.0,42.5395,42.5975,42.4815,42.4815,128136.0
2023-10-05 12:20:00,43.94,44.05,43.94,44.05,51491.0,42.4815,42.5878,42.4815,42.5878,51491.0
2023-10-05 12:30:00,44.05,44.11,44.02,44.03,66195.0,42.5878,42.6458,42.5588,42.5685,66195.0
2023-10-05 12:40:00,44.04,44.04,43.77,43.78,55269.0,42.5782,42.5782,42.3171,42.3268,55269.0
2023-10-05 12:50:00,43.79,43.83,43.77,43.81,64741.0,42.3365,42.3751,42.3171,42.3558,64741.0
2023-10-05 13:00:00,43.82,43.85,43.78,43.79,47818.0,42.3655,42.3945,42.3268,42.3365,47818.0
2023-10-05 13:10:00,43.79,43.92,43.78,43.84,53001.0,42.3365,42.4622,42.3268,42.3848,53001.0
2023-10-05 13:20:00,43.84,43.89,43.79,43.89,57186.0,42.3848,42.4331,42.3365,42.4331,57186.0
2023-10-05 13:30:00,43.89,44.05,43.83,44.04,83874.0,42.4331,42.5878,42.3751,42.5782,83874.0
2023-10-05 13:40:00,44.04,44.09,44.01,44.05,42904.0,42.5782,42.6265,42.5492,42.5878,42904.0
2023-10-05 13:50:00,44.05,44.12,44.01,44.12,131123.0,42.5878,42.6555,42.5492,42.6555,131123.0
2023-10-05 14:00:00,44.11,44.18,44.04,44.06,71685.0,42.6458,42.7135,42.5782,42.5975,71685.0
2023-10-05 14:10:00,44.07,44.07,43.98,44.02,80436.0,42.6072,42.6072,42.5202,42.5588,80436.0
2023-10-05 14:20:00,44.02,44.03,43.95,44.01,68841.0,42.5588,42.5685,42.4912,42.5492,68841.0
2023-10-05 14:30:00,44.02,44.14,44.01,44.14,61928.0,42.5588,42.6748,42.5492,42.6748,61928.0
2023-10-05 14:40:00,44.13,44.18,44.11,44.16,101590.0,42.6652,42.7135,42.6458,42.6942,101590.0
2023-10-05 14:50:00,44.16,44.19,44.14,44.17,60626.0,42.6942,42.7232,42.6748,42.7039,60626.0
2023-10-05 15:00:00,44.16,44.21,44.09,44.1,85347.0,42.6942,42.7425,42.6265,42.6362,85347.0
2023-10-05 15:10:00,44.1,44.11,43.97,43.99,68860.0,42.6362,42.6458,42.5105,42.5298,68860.0
2023-10-05 15:20:00,44.0,44.05,43.94,44.01,80781.0,42.5395,42.5878,42.4815,42.5492,80781.0
2023-10-05 15:30:00,44.02,44.12,43.97,44.08,123338.0,42.5588,42.6555,42.5105,42.6168,123338.0
2023-10-05 15:40:00,44.09,44.1,43.94,43.98,157697.0,42.6265,42.6362,42.4815,42.5202,157697.0
2023-10-05 15:50:00,43.99,44.1,43.92,44.1,579797.0,42.5298,42.6362,42.4622,42.6362,579797.0
2023-10-06 09:30:00,44.15,44.71,44.13,44.24,128040.0,42.6845,43.2259,42.6652,42.7715,128040.0
2023-10-06 09:40:00,44.23,44.52,44.16,44.35,49320.0,42.7619,43.0422,42.6942,42.8779,49320.0
2023-10-06 09:50:00,44.33,44.41,44.12,44.37,69780.0,42.8585,42.9359,42.6555,42.8972,69780.0
2023-10-06 10:00:00,44.36,44.38,44.14,44.14,127899.0,42.8875,42.9069,42.6748,42.6748,127899.0
2023-10-06 10:10:00,44.12,44.36,44.11,44.27,58044.0,42.6555,42.8875,42.6458,42.8005,58044.0
2023-10-06 10:20:00,44.27,44.48,44.21,44.46,42800.0,42.8005,43.0036,42.7425,42.9842,42800.0
2023-10-06 10:30:00,44.47,44.99,44.47,44.96,126550.0,42.9939,43.4966,42.9939,43.4676,126550.0
2023-10-06 10:40:00,44.94,45.01,44.74,44.86,109458.0,43.4483,43.516,43.2549,43.371,109458.0
2023-10-06 10:50:00,44.86,44.92,44.75,44.82,124605.0,43.371,43.429,43.2646,43.3323,124605.0
2023-10-06 11:00:00,44.83,45.06,44.7,45.01,117115.0,43.3419,43.5643,43.2163,43.516,117115.0
2023-10-06 11:10:00,45.02,45.23,45.01,45.17,84696.0,43.5256,43.7287,43.516,43.6707,84696.0
2023-10-06 11:20:00,45.17,45.38,45.14,45.28,73637.0,43.6707,43.8737,43.6417,43.777,73637.0
2023-10-06 11:30:00,45.3,45.42,45.25,45.4,42146.0,43.7963,43.9124,43.748,43.893,42146.0
2023-10-06 11:40:00,45.41,45.68,45.41,45.66,106235.0,43.9027,44.1637,43.9027,44.1444,106235.0
2023-10-06 11:50:00,45.67,45.78,45.63,45.74,76937.0,44.1541,44.2604,44.1154,44.2217,76937.0
2023-10-06 12:00:00,45.74,45.78,45.65,45.67,68126.0,44.2217,44.2604,44.1347,44.1541,68126.0
2023-10-06 12:10:00,45.67,45.72,45.56,45.57,59312.0,44.1541,44.2024,44.0477,44.0574,59312.0
2023-10-06 12:20:00,45.57,45.63,45.5,45.57,45082.0,44.0574,44.1154,43.9897,44.0574,45082.0
2023-10-06 12:30:00,45.58,45.62,45.52,45.61,80177.0,44.0671,44.1057,44.009,44.0961,80177.0
2023-10-06 12:40:00,45.61,45.78,45.59,45.75,92148.0,44.0961,44.2604,44.0767,44.2314,92148.0
2023-10-06 12:50:00,45.75,45.82,45.68,45.74,43213.0,44.2314,44.2991,44.1637,44.2217,43213.0
2023-10-06 13:00:00,45.73,45.81,45.71,45.78,41150.0,44.2121,44.2894,44.1927,44.2604,41150.0
2023-10-06 13:10:00,45.78,45.89,45.74,45.82,49004.0,44.2604,44.3668,44.2217,44.2991,49004.0
2023-10-06 13:20:00,45.81,45.85,45.79,45.81,35572.0,44.2894,44.3281,44.2701,44.2894,35572.0
2023-10-06 13:30:00,45.82,45.89,45.79,45.82,46883.0,44.2991,44.3668,44.2701,44.2991,46883.0
2023-10-06 13:40:00,45.82,45.86,45.75,45.84,39586.0,44.2991,44.3378,44.2314,44.3184,39586.0
2023-10-06 13:50:00,45.84,45.86,45.8,45.86,30960.0,44.3184,44.3378,44.2797,44.3378,30960.0
2023-10-06 14:00:00,45.86,45.87,45.74,45.8,36345.0,44.3378,44.3474,44.2217,44.2797,36345.0
2023-10-06 14:10:00,45.8,45.82,45.76,45.77,36678.0,44.2797,44.2991,44.2411,44.2507,36678.0
2023-10-06 14:20:00,45.78,45.87,45.77,45.87,42333.0,44.2604,44.3474,44.2507,44.3474,42333.0
2023-10-06 14:30:00,45.87,45.95,45.84,45.95,47268.0,44.3474,44.4248,44.3184,44.4248,47268.0
2023-10-06 14:40:00,45.94,46.0,45.92,45.97,51344.0,44.4151,44.4731,44.3958,44.4441,51344.0
2023-10-06 14:50:00,45.97,45.98,45.9,45.92,55115.0,44.4441,44.4538,44.3764,44.3958,55115.0
2023-10-06 15:00:00,45.92,45.97,45.89,45.93,75017.0,44.3958,44.4441,44.3668,44.4054,75017.0
2023-10-06 15:10:00,45.92,45.94,45.78,45.81,95189.0,44.3958,44.4151,44.2604,44.2894,95189.0
2023-10-06 15:20:00,45.8,45.87,45.76,45.83,87860.0,44.2797,44.3474,44.2411,44.3088,87860.0
2023-10-06 15:30:00,45.82,45.84,45.63,45.73,110828.0,44.2991,44.3184,44.1154,44.2121,110828.0
2023-10-06 15:40:00,45.73,45.75,45.6,45.62,127621.0,44.2121,44.2314,44.0864,44.1057,127621.0
2023-10-06 15:50:00,45.62,45.62,45.5,45.54,434757.0,44.1057,44.1057,43.9897,44.0284,434757.0
2023-10-09 09:30:00,46.15,46.19,44.82,44.97,165712.0,44.6181,44.6568,43.3323,43.4773,165712.0
2023-10-09 09:40:00,45.01,45.06,44.57,44.71,128813.0,43.516,43.5643,43.0906,43.2259,128813.0
2023-10-09 09:50:00,44.72,44.78,44.35,44.57,160381.0,43.2356,43.2936,42.8779,43.0906,160381.0
2023-10-09 10:00:00,44.55,44.61,44.36,44.48,111631.0,43.0712,43.1292,42.8875,43.0036,111631.0
2023-10-09 10:10:00,44.49,44.91,44.46,44.91,116112.0,43.0132,43.4193,42.9842,43.4193,116112.0
2023-10-09 10:20:00,44.91,45.09,44.83,44.93,69215.0,43.4193,43.5933,43.3419,43.4386,69215.0
2023-10-09 10:30:00,44.95,44.96,44.67,44.68,41074.0,43.458,43.4676,43.1873,43.1969,41074.0
2023-10-09 10:40:00,44.68,44.71,44.62,44.63,35763.0,43.1969,43.2259,43.1389,43.1486,35763.0
2023-10-09 10:50:00,44.63,44.8,44.62,44.76,31970.0,43.1486,43.3129,43.1389,43.2743,31970.0
2023-10-09 11:00:00,44.76,44.99,44.75,44.99,62616.0,43.2743,43.4966,43.2646,43.4966,62616.0
2023-10-09 11:10:00,44.98,45.1,44.97,45.1,43767.0,43.487,43.603,43.4773,43.603,43767.0
2023-10-09 11:20:00,45.09,45.29,45.08,45.29,37286.0,43.5933,43.7867,43.5836,43.7867,37286.0
2023-10-09 11:30:00,45.29,45.33,45.24,45.29,39352.0,43.7867,43.8253,43.7383,43.7867,39352.0
2023-10-09 11:40:00,45.29,45.38,45.26,45.34,66471.0,43.7867,43.8737,43.7577,43.835,66471.0
2023-10-09 11:50:00,45.33,45.38,45.24,45.37,91036.0,43.8253,43.8737,43.7383,43.864,91036.0
2023-10-09 12:00:00,45.36,45.52,45.32,45.48,45093.0,43.8544,44.009,43.8157,43.9704,45093.0
2023-10-09 12:10:00,45.47,45.51,45.44,45.46,36326.0,43.9607,43.9994,43.9317,43.951,36326.0
2023-10-09 12:20:00,45.47,45.53,45.45,45.48,33670.0,43.9607,44.0187,43.9414,43.9704,33670.0
2023-10-09 12:30:00,45.48,45.53,45.33,45.35,36370.0,43.9704,44.0187,43.8253,43.8447,36370.0
2023-10-09 12:40:00,45.33,45.41,45.33,45.39,34918.0,43.8253,43.9027,43.8253,43.8834,34918.0
2023-10-09 12:50:00,45.41,45.42,45.32,45.37,33502.0,43.9027,43.9124,43.8157,43.864,33502.0
2023-10-09 13:00:00,45.38,45.49,45.37,45.49,25950.0,43.8737,43.98,43.864,43.98,25950.0
2023-10-09 13:10:00,45.48,45.59,45.47,45.57,34532.0,43.9704,44.0767,43.9607,44.0574,34532.0
2023-10-09 13:20:00,45.57,45.67,45.52,45.65,34140.0,44.0574,44.1541,44.009,44.1347,34140.0
2023-10-09 13:30:00,45.65,45.7,45.61,45.67,38822.0,44.1347,44.1831,44.0961,44.1541,38822.0
2023-10-09 13:40:00,45.68,45.88,45.67,45.78,80367.0,44.1637,44.3571,44.1541,44.2604,80367.0
2023-10-09 13:50:00,45.79,45.8,45.72,45.77,48840.0,44.2701,44.2797,44.2024,44.2507,48840.0
2023-10-09 14:00:00,45.77,45.87,45.71,45.83,55272.0,44.2507,44.3474,44.1927,44.3088,55272.0
2023-10-09 14:10:00,45.83,45.86,45.78,45.82,33435.0,44.3088,44.3378,44.2604,44.2991,33435.0
2023-10-09 14:20:00,45.8,45.85,45.76,45.8,35904.0,44.2797,44.3281,44.2411,44.2797,35904.0
2023-10-09 14:30:00,45.8,45.81,45.66,45.68,38080.0,44.2797,44.2894,44.1444,44.1637,38080.0
2023-10-09 14:40:00,45.69,45.77,45.68,45.73,47135.0,44.1734,44.2507,44.1637,44.2121,47135.0
2023-10-09 14:50:00,45.73,45.83,45.72,45.79,43371.0,44.2121,44.3088,44.2024,44.2701,43371.0
2023-10-09 15:00:00,45.78,45.79,45.6,45.6,87330.0,44.2604,44.2701,44.0864,44.0864,87330.0
2023-10-09 15:10:00,45.59,45.62,45.46,45.54,89036.0,44.0767,44.1057,43.951,44.0284,89036.0
2023-10-09 15:20:00,45.54,45.57,45.48,45.52,84591.0,44.0284,44.0574,43.9704,44.009,84591.0
2023-10-09 15:30:00,45.52,45.53,45.41,45.42,97835.0,44.009,44.0187,43.9027,43.9124,97835.0
2023-10-09 15:40:00,45.42,45.56,45.38,45.56,158104.0,43.9124,44.0477,43.8737,44.0477,158104.0
2023-10-09 15:50:00,45.56,45.74,45.56,45.73,364560.0,44.0477,44.2217,44.0477,44.2121,364560.0
2023-10-10 09:30:00,45.98,46.23,45.92,46.0,120187.0,44.4538,44.6955,44.3958,44.4731,120187.0
2023-10-10 09:40:00,46.0,46.21,45.96,46.19,115608.0,44.4731,44.6761,44.4344,44.6568,115608.0
2023-10-10 09:50:00,46.19,46.42,46.13,46.38,125138.0,44.6568,44.8792,44.5988,44.8405,125138.0
2023-10-10 10:00:00,46.38,46.58,46.35,46.55,60730.0,44.8405,45.0339,44.8115,45.0049,60730.0
2023-10-10 10:10:00,46.55,46.63,46.53,46.61,51793.0,45.0049,45.0822,44.9855,45.0629,51793.0
2023-10-10 10:20:00,46.61,46.77,46.53,46.73,59784.0,45.0629,45.2176,44.9855,45.1789,59784.0
2023-10-10 10:30:00,46.73,46.83,46.7,46.78,67689.0,45.1789,45.2756,45.1499,45.2272,67689.0
2023-10-10 10:40:00,46.79,46.9,46.76,46.85,63689.0,45.2369,45.3432,45.2079,45.2949,63689.0
2023-10-10 10:50:00,46.85,46.93,46.81,46.88,93535.0,45.2949,45.3722,45.2562,45.3239,93535.0
2023-10-10 11:00:00,46.88,46.96,46.81,46.92,71105.0,45.3239,45.4012,45.2562,45.3626,71105.0
2023-10-10 11:10:00,46.92,46.99,46.79,46.79,88758.0,45.3626,45.4302,45.2369,45.2369,88758.0
2023-10-10 11:20:00,46.78,46.78,46.59,46.62,50840.0,45.2272,45.2272,45.0435,45.0725,50840.0
2023-10-10 11:30:00,46.62,46.7,46.57,46.6,41188.0,45.0725,45.1499,45.0242,45.0532,41188.0
2023-10-10 11:40:00,46.59,46.71,46.57,46.62,30639.0,45.0435,45.1595,45.0242,45.0725,30639.0
2023-10-10 11:50:00,46.62,46.72,46.6,46.71,36623.0,45.0725,45.1692,45.0532,45.1595,36623.0
2023-10-10 12:00:00,46.71,46.73,46.64,46.66,27017.0,45.1595,45.1789,45.0919,45.1112,27017.0
2023-10-10 12:10:00,46.66,46.74,46.66,46.71,56416.0,45.1112,45.1885,45.1112,45.1595,56416.0
2023-10-10 12:20:00,46.7,46.71,46.57,46.63,37660.0,45.1499,45.1595,45.0242,45.0822,37660.0
2023-10-10 12:30:00,46.63,46.75,46.6,46.71,39015.0,45.0822,45.1982,45.0532,45.1595,39015.0
2023-10-10 12:40:00,46.7,46.7,46.54,46.55,51782.0,45.1499,45.1499,44.9952,45.0049,51782.0
2023-10-10 12:50:00,46.55,46.6,46.46,46.48,28495.0,45.0049,45.0532,44.9178,44.9372,28495.0
2023-10-10 13:00:00,46.46,46.5,46.35,46.44,81065.0,44.9178,44.9565,44.8115,44.8985,81065.0
2023-10-10 13:10:00,46.44,46.47,46.31,46.37,33520.0,44.8985,44.9275,44.7728,44.8308,33520.0
2023-10-10 13:20:00,46.37,46.41,46.31,46.41,36590.0,44.8308,44.8695,44.7728,44.8695,36590.0
2023-10-10 13:30:00,46.41,46.45,46.36,46.43,34630.0,44.8695,44.9082,44.8212,44.8888,34630.0
2023-10-10 13:40:00,46.44,46.46,46.39,46.4,29831.0,44.8985,44.9178,44.8502,44.8598,29831.0
2023-10-10 13:50:00,46.4,46.4,46.31,46.35,31272.0,44.8598,44.8598,44.7728,44.8115,31272.0
2023-10-10 14:00:00,46.36,46.45,46.34,46.39,43197.0,44.8212,44.9082,44.8018,44.8502,43197.0
2023-10-10 14:10:00,46.39,46.44,46.33,46.35,32326.0,44.8502,44.8985,44.7922,44.8115,32326.0
2023-10-10 14:20:00,46.36,46.4,46.29,46.35,48481.0,44.8212,44.8598,44.7535,44.8115,48481.0
2023-10-10 14:30:00,46.35,46.37,46.29,46.33,37430.0,44.8115,44.8308,44.7535,44.7922,37430.0
2023-10-10 14:40:00,46.33,46.44,46.31,46.39,53410.0,44.7922,44.8985,44.7728,44.8502,53410.0
2023-10-10 14:50:00,46.38,46.38,46.25,46.3,52539.0,44.8405,44.8405,44.7148,44.7632,52539.0
2023-10-10 15:00:00,46.3,46.37,46.28,46.34,66244.0,44.7632,44.8308,44.7438,44.8018,66244.0
2023-10-10 15:10:00,46.34,46.4,46.3,46.38,57349.0,44.8018,44.8598,44.7632,44.8405,57349.0
2023-10-10 15:20:00,46.38,46.42,46.32,46.41,64218.0,44.8405,44.8792,44.7825,44.8695,64218.0
2023-10-10 15:30:00,46.41,46.45,46.28,46.29,119655.0,44.8695,44.9082,44.7438,44.7535,119655.0
2023-10-10 15:40:00,46.29,46.43,46.28,46.39,128290.0,44.7535,44.8888,44.7438,44.8502,128290.0
2023-10-10 15:50:00,46.38,46.41,46.27,46.33,409112.0,44.8405,44.8695,44.7341,44.7922,409112.0
2023-10-11 09:30:00,46.36,46.5,46.11,46.17,76462.0,44.8212,44.9565,44.5795,44.6375,76462.0
2023-10-11 09:40:00,46.16,46.55,46.12,46.45,69829.0,44.6278,45.0049,44.5891,44.9082,69829.0
2023-10-11 09:50:00,46.45,46.67,46.43,46.59,68181.0,44.9082,45.1209,44.8888,45.0435,68181.0
2023-10-11 10:00:00,46.6,46.61,46.43,46.51,66742.0,45.0532,45.0629,44.8888,44.9662,66742.0
2023-10-11 10:10:00,46.51,46.52,46.28,46.38,62020.0,44.9662,44.9758,44.7438,44.8405,62020.0
2023-10-11 10:20:00,46.39,46.55,46.37,46.54,35302.0,44.8502,45.0049,44.8308,44.9952,35302.0
2023-10-11 10:30:00,46.54,46.66,46.51,46.57,42314.0,44.9952,45.1112,44.9662,45.0242,42314.0
2023-10-11 10:40:00,46.57,46.64,46.55,46.59,37483.0,45.0242,45.0919,45.0049,45.0435,37483.0
2023-10-11 10:50:00,46.6,46.7,46.6,46.67,39443.0,45.0532,45.1499,45.0532,45.1209,39443.0
2023-10-11 11:00:00,46.68,46.78,46.67,46.74,47671.0,45.1305,45.2272,45.1209,45.1885,47671.0
2023-10-11 11:10:00,46.75,46.75,46.52,46.58,43318.0,45.1982,45.1982,44.9758,45.0339,43318.0
2023-10-11 11:20:00,46.59,46.63,46.53,46.59,29339.0,45.0435,45.0822,44.9855,45.0435,29339.0
2023-10-11 11:30:00,46.59,46.67,46.57,46.65,39011.0,45.0435,45.1209,45.0242,45.1015,39011.0
2023-10-11 11:40:00,46.65,46.66,46.55,46.63,40413.0,45.1015,45.1112,45.0049,45.0822,40413.0
2023-10-11 11:50:00,46.62,46.7,46.61,46.64,28355.0,45.0725,45.1499,45.0629,45.0919,28355.0
2023-10-11 12:00:00,46.64,46.68,46.58,46.61,28112.0,45.0919,45.1305,45.0339,45.0629,28112.0
2023-10-11 12:10:00,46.61,46.61,46.44,46.51,32587.0,45.0629,45.0629,44.8985,44.9662,32587.0
2023-10-11 12:20:00,46.52,46.55,46.39,46.44,37139.0,44.9758,45.0049,44.8502,44.8985,37139.0
2023-10-11 12:30:00,46.43,46.5,46.4,46.49,27211.0,44.8888,44.9565,44.8598,44.9468,27211.0
2023-10-11 12:40:00,46.49,46.53,46.45,46.45,30024.0,44.9468,44.9855,44.9082,44.9082,30024.0
2023-10-11 12:50:00,46.45,46.47,46.38,46.43,24466.0,44.9082,44.9275,44.8405,44.8888,24466.0
2023-10-11 13:00:00,46.43,46.45,46.35,46.42,21449.0,44.8888,44.9082,44.8115,44.8792,21449.0
2023-10-11 13:10:00,46.42,46.45,46.31,46.31,31811.0,44.8792,44.9082,44.7728,44.7728,31811.0
2023-10-11 13:20:00,46.3,46.32,46.24,46.3,23913.0,44.7632,44.7825,44.7051,44.7632,23913.0
2023-10-11 13:30:00,46.3,46.32,46.26,46.29,23558.0,44.7632,44.7825,44.7245,44.7535,23558.0
2023-10-11 13:40:00,46.28,46.32,46.25,46.26,34887.0,44.7438,44.7825,44.7148,44.7245,34887.0
2023-10-11 13:50:00,46.26,46.36,46.26,46.32,18952.0,44.7245,44.8212,44.7245,44.7825,18952.0
2023-10-11 14:00:00,46.33,46.35,46.22,46.22,52323.0,44.7922,44.8115,44.6858,44.6858,52323.0
2023-10-11 14:10:00,46.23,46.32,46.21,46.26,21092.0,44.6955,44.7825,44.6761,44.7245,21092.0
2023-10-11 14:20:00,46.27,46.39,46.27,46.33,30710.0,44.7341,44.8502,44.7341,44.7922,30710.0
2023-10-11 14:30:00,46.32,46.37,46.3,46.31,34850.0,44.7825,44.8308,44.7632,44.7728,34850.0
2023-10-11 14:40:00,46.31,46.33,46.2,46.23,67692.0,44.7728,44.7922,44.6665,44.6955,67692.0
2023-10-11 14:50:00,46.22,46.25,46.17,46.23,33808.0,44.6858,44.7148,44.6375,44.6955,33808.0
2023-10-11 15:00:00,46.23,46.3,46.21,46.24,51594.0,44.6955,44.7632,44.6761,44.7051,51594.0
2023-10-11 15:10:00,46.25,46.28,46.18,46.27,55674.0,44.7148,44.7438,44.6471,44.7341,55674.0
2023-10-11 15:20:00,46.27,46.33,46.23,46.33,56451.0,44.7341,44.7922,44.6955,44.7922,56451.0
2023-10-11 15:30:00,46.33,46.35,46.26,46.34,76777.0,44.7922,44.8115,44.7245,44.8018,76777.0
2023-10-11 15:40:00,46.34,46.5,46.34,46.47,141140.0,44.8018,44.9565,44.8018,44.9275,141140.0
2023-10-11 15:50:00,46.46,46.54,46.45,46.51,468552.0,44.9178,44.9952,44.9082,44.9662,468552.0
2023-10-12 09:30:00,46.53,46.64,46.28,46.33,91827.0,44.9855,45.0919,44.7438,44.7922,91827.0
2023-10-12 09:40:00,46.33,46.48,46.26,46.45,96846.0,44.7922,44.9372,44.7245,44.9082,96846.0
2023-10-12 09:50:00,46.45,46.54,46.15,46.22,80190.0,44.9082,44.9952,44.6181,44.6858,80190.0
2023-10-12 10:00:00,46.21,46.47,46.2,46.42,133208.0,44.6761,44.9275,44.6665,44.8792,133208.0
2023-10-12 10:10:00,46.41,46.48,46.33,46.35,87553.0,44.8695,44.9372,44.7922,44.8115,87553.0
2023-10-12 10:20:00,46.35,46.51,46.32,46.46,114091.0,44.8115,44.9662,44.7825,44.9178,114091.0
2023-10-12 10:30:00,46.47,46.52,46.41,46.45,212719.0,44.9275,44.9758,44.8695,44.9082,212719.0
2023-10-12 10:40:00,46.46,46.49,46.38,46.41,108380.0,44.9178,44.9468,44.8405,44.8695,108380.0
2023-10-12 10:50:00,46.41,46.47,46.38,46.46,82679.0,44.8695,44.9275,44.8405,44.9178,82679.0
2023-10-12 11:00:00,46.46,46.62,46.39,46.55,90507.0,44.9178,45.0725,44.8502,45.0049,90507.0
2023-10-12 11:10:00,46.54,46.6,46.5,46.58,65222.0,44.9952,45.0532,44.9565,45.0339,65222.0
2023-10-12 11:20:00,46.58,46.65,46.52,46.55,50925.0,45.0339,45.1015,44.9758,45.0049,50925.0
2023-10-12 11:30:00,46.54,46.54,46.28,46.3,47166.0,44.9952,44.9952,44.7438,44.7632,47166.0
2023-10-12 11:40:00,46.3,46.31,46.18,46.19,41317.0,44.7632,44.7728,44.6471,44.6568,41317.0
2023-10-12 11:50:00,46.19,46.21,46.13,46.14,51949.0,44.6568,44.6761,44.5988,44.6085,51949.0
2023-10-12 12:00:00,46.13,46.26,46.12,46.16,33323.0,44.5988,44.7245,44.5891,44.6278,33323.0
2023-10-12 12:10:00,46.16,46.26,46.13,46.25,34736.0,44.6278,44.7245,44.5988,44.7148,34736.0
2023-10-12 12:20:00,46.25,46.37,46.23,46.28,44214.0,44.7148,44.8308,44.6955,44.7438,44214.0
2023-10-12 12:30:00,46.27,46.31,46.23,46.27,33474.0,44.7341,44.7728,44.6955,44.7341,33474.0
2023-10-12 12:40:00,46.27,46.31,46.18,46.2,35840.0,44.7341,44.7728,44.6471,44.6665,35840.0
2023-10-12 12:50:00,46.2,46.22,46.15,46.17,30067.0,44.6665,44.6858,44.6181,44.6375,30067.0
2023-10-12 13:00:00,46.16,46.16,45.9,45.94,39587.0,44.6278,44.6278,44.3764,44.4151,39587.0
2023-10-12 13:10:00,45.92,45.97,45.89,45.94,33038.0,44.3958,44.4441,44.3668,44.4151,33038.0
2023-10-12 13:20:00,45.94,45.95,45.82,45.84,33537.0,44.4151,44.4248,44.2991,44.3184,33537.0
2023-10-12 13:30:00,45.82,45.9,45.8,45.83,39532.0,44.2991,44.3764,44.2797,44.3088,39532.0
2023-10-12 13:40:00,45.83,45.84,45.76,45.77,37945.0,44.3088,44.3184,44.2411,44.2507,37945.0
2023-10-12 13:50:00,45.76,45.76,45.67,45.68,24847.0,44.2411,44.2411,44.1541,44.1637,24847.0
2023-10-12 14:00:00,45.69,45.7,45.53,45.53,36394.0,44.1734,44.1831,44.0187,44.0187,36394.0
2023-10-12 14:10:00,45.53,45.57,45.48,45.48,31276.0,44.0187,44.0574,43.9704,43.9704,31276.0
2023-10-12 14:20:00,45.48,45.64,45.48,45.62,38643.0,43.9704,44.1251,43.9704,44.1057,38643.0
2023-10-12 14:30:00,45.62,45.66,45.58,45.62,40990.0,44.1057,44.1444,44.0671,44.1057,40990.0
2023-10-12 14:40:00,45.62,45.74,45.6,45.73,34477.0,44.1057,44.2217,44.0864,44.2121,34477.0
2023-10-12 14:50:00,45.73,45.74,45.59,45.62,45470.0,44.2121,44.2217,44.0767,44.1057,45470.0
2023-10-12 15:00:00,45.63,45.83,45.62,45.8,56450.0,44.1154,44.3088,44.1057,44.2797,56450.0
2023-10-12 15:10:00,45.8,45.86,45.74,45.81,82799.0,44.2797,44.3378,44.2217,44.2894,82799.0
2023-10-12 15:20:00,45.82,45.86,45.75,45.82,87643.0,44.2991,44.3378,44.2314,44.2991,87643.0
2023-10-12 15:30:00,45.82,46.02,45.8,46.01,98537.0,44.2991,44.4924,44.2797,44.4828,98537.0
2023-10-12 15:40:00,46.01,46.04,45.95,46.0,204842.0,44.4828,44.5118,44.4248,44.4731,204842.0
2023-10-12 15:50:00,46.01,46.06,45.92,45.95,417617.0,44.4828,44.5311,44.3958,44.4248,417617.0
2023-10-13 09:30:00,45.71,45.83,45.46,45.83,84388.0,44.1927,44.3088,43.951,44.3088,84388.0
2023-10-13 09:40:00,45.83,45.89,45.3,45.4,47846.0,44.3088,44.3668,43.7963,43.893,47846.0
2023-10-13 09:50:00,45.42,45.6,45.31,45.45,35263.0,43.9124,44.0864,43.806,43.9414,35263.0
2023-10-13 10:00:00,45.45,45.47,45.21,45.28,55459.0,43.9414,43.9607,43.7093,43.777,55459.0
2023-10-13 10:10:00,45.27,45.27,45.14,45.19,47070.0,43.7673,43.7673,43.6417,43.69,47070.0
2023-10-13 10:20:00,45.21,45.3,45.13,45.18,50828.0,43.7093,43.7963,43.632,43.6803,50828.0
2023-10-13 10:30:00,45.18,45.23,45.07,45.07,43086.0,43.6803,43.7287,43.574,43.574,43086.0
2023-10-13 10:40:00,45.06,45.09,44.99,45.07,36883.0,43.5643,43.5933,43.4966,43.574,36883.0
2023-10-13 10:50:00,45.06,45.06,44.93,45.04,44211.0,43.5643,43.5643,43.4386,43.545,44211.0
2023-10-13 11:00:00,45.04,45.06,44.92,45.01,40103.0,43.545,43.5643,43.429,43.516,40103.0
2023-10-13 11:10:00,45.02,45.13,44.98,45.09,30866.0,43.5256,43.632,43.487,43.5933,30866.0
2023-10-13 11:20:00,45.09,45.13,45.05,45.12,47679.0,43.5933,43.632,43.5546,43.6223,47679.0
2023-10-13 11:30:00,45.1,45.23,45.09,45.21,35480.0,43.603,43.7287,43.5933,43.7093,35480.0
2023-10-13 11:40:00,45.21,45.28,45.18,45.19,31195.0,43.7093,43.777,43.6803,43.69,31195.0
2023-10-13 11:50:00,45.18,45.18,44.98,45.01,62440.0,43.6803,43.6803,43.487,43.516,62440.0
2023-10-13 12:00:00,45.0,45.09,44.96,45.01,49726.0,43.5063,43.5933,43.4676,43.516,49726.0
2023-10-13 12:10:00,45.01,45.03,44.91,44.93,87610.0,43.516,43.5353,43.4193,43.4386,87610.0
2023-10-13 12:20:00,44.94,45.01,44.92,44.94,44526.0,43.4483,43.516,43.429,43.4483,44526.0
2023-10-13 12:30:00,44.95,44.98,44.84,44.88,39897.0,43.458,43.487,43.3516,43.3903,39897.0
2023-10-13 12:40:00,44.88,44.92,44.85,44.85,24497.0,43.3903,43.429,43.3613,43.3613,24497.0
2023-10-13 12:50:00,44.84,44.97,44.76,44.88,43041.0,43.3516,43.4773,43.2743,43.3903,43041.0
2023-10-13 13:00:00,44.88,44.9,44.81,44.84,47419.0,43.3903,43.4096,43.3226,43.3516,47419.0
2023-10-13 13:10:00,44.84,44.92,44.83,44.84,41715.0,43.3516,43.429,43.3419,43.3516,41715.0
2023-10-13 13:20:00,44.84,44.85,44.68,44.69,40261.0,43.3516,43.3613,43.1969,43.2066,40261.0
2023-10-13 13:30:00,44.69,44.7,44.61,44.65,46363.0,43.2066,43.2163,43.1292,43.1679,46363.0
2023-10-13 13:40:00,44.65,44.81,44.61,44.76,73208.0,43.1679,43.3226,43.1292,43.2743,73208.0
2023-10-13 13:50:00,44.76,44.83,44.74,44.8,82538.0,43.2743,43.3419,43.2549,43.3129,82538.0
2023-10-13 14:00:00,44.8,44.94,44.78,44.91,50253.0,43.3129,43.4483,43.2936,43.4193,50253.0
2023-10-13 14:10:00,44.9,44.91,44.85,44.87,21360.0,43.4096,43.4193,43.3613,43.3806,21360.0
2023-10-13 14:20:00,44.86,44.88,44.72,44.76,44729.0,43.371,43.3903,43.2356,43.2743,44729.0
2023-10-13 14:30:00,44.76,44.85,44.74,44.75,23684.0,43.2743,43.3613,43.2549,43.2646,23684.0
2023-10-13 14:40:00,44.74,44.75,44.57,44.58,64420.0,43.2549,43.2646,43.0906,43.1002,64420.0
2023-10-13 14:50:00,44.57,44.62,44.55,44.59,66760.0,43.0906,43.1389,43.0712,43.1099,66760.0
2023-10-13 15:00:00,44.59,44.69,44.51,44.68,145246.0,43.1099,43.2066,43.0326,43.1969,145246.0
2023-10-13 15:10:00,44.68,44.8,44.66,44.74,77541.0,43.1969,43.3129,43.1776,43.2549,77541.0
2023-10-13 15:20:00,44.76,44.79,44.64,44.67,57583.0,43.2743,43.3033,43.1583,43.1873,57583.0
2023-10-13 15:30:00,44.68,44.75,44.66,44.7,70140.0,43.1969,43.2646,43.1776,43.2163,70140.0
2023-10-13 15:40:00,44.7,44.78,44.64,44.76,149301.0,43.2163,43.2936,43.1583,43.2743,149301.0
2023-10-13 15:50:00,44.75,44.8,44.68,44.8,332784.0,43.2646,43.3129,43.1969,43.3129,332784.0
2023-10-16 09:30:00,45.1,45.26,44.7,44.71,104793.0,43.603,43.7577,43.2163,43.2259,104793.0
2023-10-16 09:40:00,44.7,44.85,44.58,44.75,91178.0,43.2163,43.3613,43.1002,43.2646,91178.0
2023-10-16 09:50:00,44.76,45.14,44.76,45.02,90516.0,43.2743,43.6417,43.2743,43.5256,90516.0
2023-10-16 10:00:00,45.03,45.06,44.74,44.92,56512.0,43.5353,43.5643,43.2549,43.429,56512.0
2023-10-16 10:10:00,44.92,45.32,44.92,45.26,90653.0,43.429,43.8157,43.429,43.7577,90653.0
2023-10-16 10:20:00,45.27,45.47,45.25,45.47,71377.0,43.7673,43.9607,43.748,43.9607,71377.0
2023-10-16 10:30:00,45.48,45.58,45.42,45.48,72281.0,43.9704,44.0671,43.9124,43.9704,72281.0
2023-10-16 10:40:00,45.49,45.51,45.44,45.51,36909.0,43.98,43.9994,43.9317,43.9994,36909.0
2023-10-16 10:50:00,45.54,45.56,45.47,45.51,45530.0,44.0284,44.0477,43.9607,43.9994,45530.0
2023-10-16 11:00:00,45.52,45.62,45.48,45.52,29448.0,44.009,44.1057,43.9704,44.009,29448.0
2023-10-16 11:10:00,45.53,45.55,45.49,45.5,30471.0,44.0187,44.038,43.98,43.9897,30471.0
2023-10-16 11:20:00,45.5,45.61,45.49,45.57,38583.0,43.9897,44.0961,43.98,44.0574,38583.0
2023-10-16 11:30:00,45.57,45.58,45.47,45.47,33328.0,44.0574,44.0671,43.9607,43.9607,33328.0
2023-10-16 11:40:00,45.47,45.47,45.36,45.4,22967.0,43.9607,43.9607,43.8544,43.893,22967.0
2023-10-16 11:50:00,45.42,45.48,45.42,45.48,22684.0,43.9124,43.9704,43.9124,43.9704,22684.0
2023-10-16 12:00:00,45.48,45.62,45.46,45.62,22359.0,43.9704,44.1057,43.951,44.1057,22359.0
2023-10-16 12:10:00,45.61,45.65,45.57,45.65,31139.0,44.0961,44.1347,44.0574,44.1347,31139.0
2023-10-16 12:20:00,45.65,45.66,45.6,45.64,34768.0,44.1347,44.1444,44.0864,44.1251,34768.0
2023-10-16 12:30:00,45.64,45.65,45.57,45.58,30517.0,44.1251,44.1347,44.0574,44.0671,30517.0
2023-10-16 12:40:00,45.58,45.59,45.52,45.53,29517.0,44.0671,44.0767,44.009,44.0187,29517.0
2023-10-16 12:50:00,45.53,45.55,45.45,45.54,32132.0,44.0187,44.038,43.9414,44.0284,32132.0
2023-10-16 13:00:00,45.55,45.66,45.53,45.64,30981.0,44.038,44.1444,44.0187,44.1251,30981.0
2023-10-16 13:10:00,45.64,45.67,45.57,45.58,28298.0,44.1251,44.1541,44.0574,44.0671,28298.0
2023-10-16 13:20:00,45.58,45.58,45.36,45.54,40747.0,44.0671,44.0671,43.8544,44.0284,40747.0
2023-10-16 13:30:00,45.55,45.61,45.51,45.6,35248.0,44.038,44.0961,43.9994,44.0864,35248.0
2023-10-16 13:40:00,45.6,45.67,45.6,45.66,23976.0,44.0864,44.1541,44.0864,44.1444,23976.0
2023-10-16 13:50:00,45.66,45.71,45.64,45.69,26999.0,44.1444,44.1927,44.1251,44.1734,26999.0
2023-10-16 14:00:00,45.69,45.69,45.63,45.66,26803.0,44.1734,44.1734,44.1154,44.1444,26803.0
2023-10-16 14:10:00,45.65,45.69,45.6,45.64,37007.0,44.1347,44.1734,44.0864,44.1251,37007.0
2023-10-16 14:20:00,45.64,45.65,45.53,45.54,46335.0,44.1251,44.1347,44.0187,44.0284,46335.0
2023-10-16 14:30:00,45.54,45.59,45.49,45.5,35891.0,44.0284,44.0767,43.98,43.9897,35891.0
2023-10-16 14:40:00,45.49,45.54,45.48,45.52,23872.0,43.98,44.0284,43.9704,44.009,23872.0
2023-10-16 14:50:00,45.52,45.6,45.5,45.59,37464.0,44.009,44.0864,43.9897,44.0767,37464.0
2023-10-16 15:00:00,45.59,45.59,45.47,45.5,132553.0,44.0767,44.0767,43.9607,43.9897,132553.0
2023-10-16 15:10:00,45.5,45.52,45.41,45.43,118489.0,43.9897,44.009,43.9027,43.922,118489.0
2023-10-16 15:20:00,45.43,45.45,45.38,45.44,286004.0,43.922,43.9414,43.8737,43.9317,286004.0
2023-10-16 15:30:00,45.45,45.48,45.28,45.37,170845.0,43.9414,43.9704,43.777,43.864,170845.0
2023-10-16 15:40:00,45.37,45.43,45.26,45.32,218772.0,43.864,43.922,43.7577,43.8157,218772.0
2023-10-16 15:50:00,45.31,45.45,45.29,45.39,373356.0,43.806,43.9414,43.7867,43.8834,373356.0
2023-10-17 09:30:00,45.07,45.61,45.06,45.6,130270.0,43.574,44.0961,43.5643,44.0864,130270.0
2023-10-17 09:40:00,45.62,45.68,45.42,45.45,88155.0,44.1057,44.1637,43.9124,43.9414,88155.0
2023-10-17 09:50:00,45.45,45.46,45.26,45.41,72974.0,43.9414,43.951,43.7577,43.9027,72974.0
2023-10-17 10:00:00,45.41,45.49,45.31,45.48,61840.0,43.9027,43.98,43.806,43.9704,61840.0
2023-10-17 10:10:00,45.48,45.65,45.44,45.54,63679.0,43.9704,44.1347,43.9317,44.0284,63679.0
2023-10-17 10:20:00,45.54,45.54,45.32,45.36,100315.0,44.0284,44.0284,43.8157,43.8544,100315.0
2023-10-17 10:30:00,45.36,45.42,45.27,45.39,76359.0,43.8544,43.9124,43.7673,43.8834,76359.0
2023-10-17 10:40:00,45.38,45.61,45.37,45.52,72780.0,43.8737,44.0961,43.864,44.009,72780.0
2023-10-17 10:50:00,45.52,45.57,45.47,45.53,73332.0,44.009,44.0574,43.9607,44.0187,73332.0
2023-10-17 11:00:00,45.53,45.7,45.52,45.55,51206.0,44.0187,44.1831,44.009,44.038,51206.0
2023-10-17 11:10:00,45.55,45.69,45.54,45.65,51759.0,44.038,44.1734,44.0284,44.1347,51759.0
2023-10-17 11:20:00,45.66,45.66,45.56,45.65,49116.0,44.1444,44.1444,44.0477,44.1347,49116.0
2023-10-17 11:30:00,45.65,45.72,45.61,45.7,52031.0,44.1347,44.2024,44.0961,44.1831,52031.0
2023-10-17 11:40:00,45.7,45.79,45.67,45.78,49219.0,44.1831,44.2701,44.1541,44.2604,49219.0
2023-10-17 11:50:00,45.78,45.87,45.76,45.8,53187.0,44.2604,44.3474,44.2411,44.2797,53187.0
2023-10-17 12:00:00,45.79,45.81,45.7,45.71,42040.0,44.2701,44.2894,44.1831,44.1927,42040.0
2023-10-17 12:10:00,45.72,45.72,45.64,45.65,42786.0,44.2024,44.2024,44.1251,44.1347,42786.0
2023-10-17 12:20:00,45.65,45.72,45.63,45.71,38795.0,44.1347,44.2024,44.1154,44.1927,38795.0
2023-10-17 12:30:00,45.71,45.73,45.58,45.59,52125.0,44.1927,44.2121,44.0671,44.0767,52125.0
2023-10-17 12:40:00,45.58,45.62,45.55,45.55,39987.0,44.0671,44.1057,44.038,44.038,39987.0
2023-10-17 12:50:00,45.55,45.55,45.43,45.47,85989.0,44.038,44.038,43.922,43.9607,85989.0
2023-10-17 13:00:00,45.46,45.48,45.39,45.43,41589.0,43.951,43.9704,43.8834,43.922,41589.0
2023-10-17 13:10:00,45.43,45.53,45.41,45.52,44787.0,43.922,44.0187,43.9027,44.009,44787.0
2023-10-17 13:20:00,45.52,45.54,45.47,45.47,42852.0,44.009,44.0284,43.9607,43.9607,42852.0
2023-10-17 13:30:00,45.48,45.52,45.39,45.45,49428.0,43.9704,44.009,43.8834,43.9414,49428.0
2023-10-17 13:40:00,45.45,45.47,45.4,45.46,45377.0,43.9414,43.9607,43.893,43.951,45377.0
2023-10-17 13:50:00,45.46,45.46,45.33,45.34,41927.0,43.951,43.951,43.8253,43.835,41927.0
2023-10-17 14:00:00,45.34,45.39,45.32,45.37,49902.0,43.835,43.8834,43.8157,43.864,49902.0
2023-10-17 14:10:00,45.36,45.44,45.34,45.38,43952.0,43.8544,43.9317,43.835,43.8737,43952.0
2023-10-17 14:20:00,45.38,45.41,45.35,45.39,38683.0,43.8737,43.9027,43.8447,43.8834,38683.0
2023-10-17 14:30:00,45.39,45.41,45.34,45.41,44402.0,43.8834,43.9027,43.835,43.9027,44402.0
2023-10-17 14:40:00,45.41,45.43,45.37,45.39,45245.0,43.9027,43.922,43.864,43.8834,45245.0
2023-10-17 14:50:00,45.38,45.4,45.26,45.27,49946.0,43.8737,43.893,43.7577,43.7673,49946.0
2023-10-17 15:00:00,45.26,45.28,45.2,45.27,50216.0,43.7577,43.777,43.6997,43.7673,50216.0
2023-10-17 15:10:00,45.27,45.3,45.24,45.27,64031.0,43.7673,43.7963,43.7383,43.7673,64031.0
2023-10-17 15:20:00,45.27,45.3,45.2,45.26,77155.0,43.7673,43.7963,43.6997,43.7577,77155.0
2023-10-17 15:30:00,45.27,45.28,45.2,45.21,107924.0,43.7673,43.777,43.6997,43.7093,107924.0
2023-10-17 15:40:00,45.21,45.25,45.19,45.23,127064.0,43.7093,43.748,43.69,43.7287,127064.0
2023-10-17 15:50:00,45.23,45.34,45.22,45.3,361239.0,43.7287,43.835,43.719,43.7963,361239.0
2023-10-18 09:30:00,45.04,45.16,44.77,44.88,81283.0,43.545,43.661,43.2839,43.3903,81283.0
2023-10-18 09:40:00,44.86,44.93,44.7,44.86,135037.0,43.371,43.4386,43.2163,43.371,135037.0
2023-10-18 09:50:00,44.85,44.98,44.8,44.92,65488.0,43.3613,43.487,43.3129,43.429,65488.0
2023-10-18 10:00:00,44.91,45.21,44.88,45.15,47016.0,43.4193,43.7093,43.3903,43.6513,47016.0
2023-10-18 10:10:00,45.15,45.21,44.98,45.21,45531.0,43.6513,43.7093,43.487,43.7093,45531.0
2023-10-18 10:20:00,45.22,45.3,45.05,45.06,42761.0,43.719,43.7963,43.5546,43.5643,42761.0
2023-10-18 10:30:00,45.04,45.07,44.89,44.96,34458.0,43.545,43.574,43.4,43.4676,34458.0
2023-10-18 10:40:00,44.95,44.95,44.84,44.86,41029.0,43.458,43.458,43.3516,43.371,41029.0
2023-10-18 10:50:00,44.83,44.86,44.72,44.86,51560.0,43.3419,43.371,43.2356,43.371,51560.0
2023-10-18 11:00:00,44.86,44.89,44.73,44.73,27301.0,43.371,43.4,43.2453,43.2453,27301.0
2023-10-18 11:10:00,44.73,44.84,44.67,44.82,40482.0,43.2453,43.3516,43.1873,43.3323,40482.0
2023-10-18 11:20:00,44.82,44.92,44.73,44.77,54890.0,43.3323,43.429,43.2453,43.2839,54890.0
2023-10-18 11:30:00,44.76,44.8,44.66,44.66,34360.0,43.2743,43.3129,43.1776,43.1776,34360.0
2023-10-18 11:40:00,44.66,44.67,44.48,44.5,46990.0,43.1776,43.1873,43.0036,43.0229,46990.0
2023-10-18 11:50:00,44.5,44.6,44.47,44.48,60858.0,43.0229,43.1196,42.9939,43.0036,60858.0
2023-10-18 12:00:00,44.48,44.58,44.43,44.52,44863.0,43.0036,43.1002,42.9552,43.0422,44863.0
2023-10-18 12:10:00,44.52,44.53,44.32,44.36,44538.0,43.0422,43.0519,42.8489,42.8875,44538.0
2023-10-18 12:20:00,44.36,44.37,44.25,44.29,36769.0,42.8875,42.8972,42.7812,42.8199,36769.0
2023-10-18 12:30:00,44.29,44.35,44.28,44.34,32964.0,42.8199,42.8779,42.8102,42.8682,32964.0
2023-10-18 12:40:00,44.34,44.36,44.25,44.3,78710.0,42.8682,42.8875,42.7812,42.8295,78710.0
2023-10-18 12:50:00,44.29,44.35,44.25,44.29,47453.0,42.8199,42.8779,42.7812,42.8199,47453.0
2023-10-18 13:00:00,44.3,44.5,44.2,44.49,89036.0,42.8295,43.0229,42.7329,43.0132,89036.0
2023-10-18 13:10:00,44.48,44.63,44.47,44.62,42576.0,43.0036,43.1486,42.9939,43.1389,42576.0
2023-10-18 13:20:00,44.62,44.63,44.51,44.56,55216.0,43.1389,43.1486,43.0326,43.0809,55216.0
2023-10-18 13:30:00,44.57,44.57,44.45,44.53,70792.0,43.0906,43.0906,42.9746,43.0519,70792.0
2023-10-18 13:40:00,44.51,44.62,44.5,44.61,46062.0,43.0326,43.1389,43.0229,43.1292,46062.0
2023-10-18 13:50:00,44.61,44.73,44.58,44.68,54500.0,43.1292,43.2453,43.1002,43.1969,54500.0
2023-10-18 14:00:00,44.68,44.74,44.6,44.66,69493.0,43.1969,43.2549,43.1196,43.1776,69493.0
2023-10-18 14:10:00,44.66,44.67,44.57,44.62,61503.0,43.1776,43.1873,43.0906,43.1389,61503.0
2023-10-18 14:20:00,44.61,44.61,44.53,44.59,87618.0,43.1292,43.1292,43.0519,43.1099,87618.0
2023-10-18 14:30:00,44.59,44.66,44.46,44.47,196975.0,43.1099,43.1776,42.9842,42.9939,196975.0
2023-10-18 14:40:00,44.46,44.47,44.4,44.47,61247.0,42.9842,42.9939,42.9262,42.9939,61247.0
2023-10-18 14:50:00,44.47,44.51,44.43,44.49,67598.0,42.9939,43.0326,42.9552,43.0132,67598.0
2023-10-18 15:00:00,44.47,44.47,44.28,44.31,93308.0,42.9939,42.9939,42.8102,42.8392,93308.0
2023-10-18 15:10:00,44.32,44.43,44.3,44.41,76997.0,42.8489,42.9552,42.8295,42.9359,76997.0
2023-10-18 15:20:00,44.41,44.41,44.24,44.27,78536.0,42.9359,42.9359,42.7715,42.8005,78536.0
2023-10-18 15:30:00,44.27,44.4,44.26,44.37,95697.0,42.8005,42.9262,42.7909,42.8972,95697.0
2023-10-18 15:40:00,44.37,44.44,44.29,44.37,168450.0,42.8972,42.9649,42.8199,42.8972,168450.0
2023-10-18 15:50:00,44.37,44.61,44.36,44.61,522275.0,42.8972,43.1292,42.8875,43.1292,522275.0
2023-10-19 09:30:00,46.13,46.77,45.9,46.57,780438.0,44.5988,45.2176,44.3764,45.0242,780438.0
2023-10-19 09:40:00,46.55,46.91,46.25,46.25,410320.0,45.0049,45.3529,44.7148,44.7148,410320.0
2023-10-19 09:50:00,46.24,46.49,46.02,46.13,360064.0,44.7051,44.9468,44.4924,44.5988,360064.0
2023-10-19 10:00:00,46.13,46.23,45.67,45.79,295937.0,44.5988,44.6955,44.1541,44.2701,295937.0
2023-10-19 10:10:00,45.79,45.9,45.56,45.66,267862.0,44.2701,44.3764,44.0477,44.1444,267862.0
2023-10-19 10:20:00,45.67,46.01,45.41,45.42,199065.0,44.1541,44.4828,43.9027,43.9124,199065.0
2023-10-19 10:30:00,45.43,45.59,45.26,45.29,190901.0,43.922,44.0767,43.7577,43.7867,190901.0
2023-10-19 10:40:00,45.29,46.0,45.28,45.89,332529.0,43.7867,44.4731,43.777,44.3668,332529.0
2023-10-19 10:50:00,45.91,46.14,45.78,46.02,207134.0,44.3861,44.6085,44.2604,44.4924,207134.0
2023-10-19 11:00:00,46.02,46.23,45.99,46.23,141007.0,44.4924,44.6955,44.4634,44.6955,141007.0
2023-10-19 11:10:00,46.23,46.27,46.0,46.01,181482.0,44.6955,44.7341,44.4731,44.4828,181482.0
2023-10-19 11:20:00,46.02,46.1,45.89,46.05,141234.0,44.4924,44.5698,44.3668,44.5215,141234.0
2023-10-19 11:30:00,46.05,46.15,46.0,46.08,101861.0,44.5215,44.6181,44.4731,44.5505,101861.0
2023-10-19 11:40:00,46.09,46.37,46.08,46.35,155041.0,44.5601,44.8308,44.5505,44.8115,155041.0
2023-10-19 11:50:00,46.34,46.45,46.23,46.26,154070.0,44.8018,44.9082,44.6955,44.7245,154070.0
2023-10-19 12:00:00,46.26,46.35,45.99,46.05,114865.0,44.7245,44.8115,44.4634,44.5215,114865.0
2023-10-19 12:10:00,46.05,46.3,45.97,46.27,95171.0,44.5215,44.7632,44.4441,44.7341,95171.0
2023-10-19 12:20:00,46.29,46.56,46.16,46.2,123330.0,44.7535,45.0145,44.6278,44.6665,123330.0
2023-10-19 12:30:00,46.2,46.28,45.76,45.81,135520.0,44.6665,44.7438,44.2411,44.2894,135520.0
2023-10-19 12:40:00,45.8,46.22,45.77,46.2,85214.0,44.2797,44.6858,44.2507,44.6665,85214.0
2023-10-19 12:50:00,46.22,46.37,46.14,46.27,102570.0,44.6858,44.8308,44.6085,44.7341,102570.0
2023-10-19 13:00:00,46.27,46.47,46.27,46.39,119675.0,44.7341,44.9275,44.7341,44.8502,119675.0
2023-10-19 13:10:00,46.39,46.45,46.26,46.33,94991.0,44.8502,44.9082,44.7245,44.7922,94991.0
2023-10-19 13:20:00,46.33,46.41,46.22,46.41,92080.0,44.7922,44.8695,44.6858,44.8695,92080.0
2023-10-19 13:30:00,46.4,46.51,46.31,46.35,117079.0,44.8598,44.9662,44.7728,44.8115,117079.0
2023-10-19 13:40:00,46.37,46.48,46.18,46.32,430959.0,44.8308,44.9372,44.6471,44.7825,430959.0
2023-10-19 13:50:00,46.32,46.56,46.3,46.36,163399.0,44.7825,45.0145,44.7632,44.8212,163399.0
2023-10-19 14:00:00,46.36,46.44,46.21,46.39,109741.0,44.8212,44.8985,44.6761,44.8502,109741.0
2023-10-19 14:10:00,46.39,46.46,46.34,46.38,83460.0,44.8502,44.9178,44.8018,44.8405,83460.0
2023-10-19 14:20:00,46.39,46.45,46.31,46.35,90093.0,44.8502,44.9082,44.7728,44.8115,90093.0
2023-10-19 14:30:00,46.35,46.35,46.07,46.11,111418.0,44.8115,44.8115,44.5408,44.5795,111418.0
2023-10-19 14:40:00,46.1,46.12,45.98,46.04,97628.0,44.5698,44.5891,44.4538,44.5118,97628.0
2023-10-19 14:50:00,46.05,46.26,46.04,46.16,93327.0,44.5215,44.7245,44.5118,44.6278,93327.0
2023-10-19 15:00:00,46.16,46.25,46.06,46.08,170895.0,44.6278,44.7148,44.5311,44.5505,170895.0
2023-10-19 15:10:00,46.08,46.18,46.03,46.04,149831.0,44.5505,44.6471,44.5021,44.5118,149831.0
2023-10-19 15:20:00,46.04,46.1,45.99,46.02,196648.0,44.5118,44.5698,44.4634,44.4924,196648.0
2023-10-19 15:30:00,46.02,46.07,45.9,45.99,250648.0,44.4924,44.5408,44.3764,44.4634,250648.0
2023-10-19 15:40:00,45.98,46.02,45.85,45.96,272842.0,44.4538,44.4924,44.3281,44.4344,272842.0
2023-10-19 15:50:00,45.95,46.02,45.85,45.85,699320.0,44.4248,44.4924,44.3281,44.3281,699320.0
2023-10-20 09:30:00,46.06,46.4,45.85,45.87,230768.0,44.5311,44.8598,44.3281,44.3474,230768.0
2023-10-20 09:40:00,45.84,45.88,45.42,45.66,107483.0,44.3184,44.3571,43.9124,44.1444,107483.0
2023-10-20 09:50:00,45.67,46.2,45.67,45.99,117435.0,44.1541,44.6665,44.1541,44.4634,117435.0
2023-10-20 10:00:00,45.99,46.18,45.89,46.01,102660.0,44.4634,44.6471,44.3668,44.4828,102660.0
2023-10-20 10:10:00,46.01,46.08,45.83,45.9,65802.0,44.4828,44.5505,44.3088,44.3764,65802.0
2023-10-20 10:20:00,45.93,45.93,45.73,45.88,80881.0,44.4054,44.4054,44.2121,44.3571,80881.0
2023-10-20 10:30:00,45.86,45.96,45.76,45.79,72437.0,44.3378,44.4344,44.2411,44.2701,72437.0
2023-10-20 10:40:00,45.78,45.78,45.55,45.69,92798.0,44.2604,44.2604,44.038,44.1734,92798.0
2023-10-20 10:50:00,45.69,45.73,45.52,45.59,71537.0,44.1734,44.2121,44.009,44.0767,71537.0
2023-10-20 11:00:00,45.58,45.69,45.53,45.55,74139.0,44.0671,44.1734,44.0187,44.038,74139.0
2023-10-20 11:10:00,45.54,45.59,45.32,45.37,50152.0,44.0284,44.0767,43.8157,43.864,50152.0
2023-10-20 11:20:00,45.36,45.54,45.29,45.46,79232.0,43.8544,44.0284,43.7867,43.951,79232.0
2023-10-20 11:30:00,45.46,45.49,45.29,45.36,50022.0,43.951,43.98,43.7867,43.8544,50022.0
2023-10-20 11:40:00,45.35,45.48,45.29,45.46,49787.0,43.8447,43.9704,43.7867,43.951,49787.0
2023-10-20 11:50:00,45.46,45.64,45.43,45.59,45537.0,43.951,44.1251,43.922,44.0767,45537.0
2023-10-20 12:00:00,45.59,45.6,45.48,45.52,39438.0,44.0767,44.0864,43.9704,44.009,39438.0
2023-10-20 12:10:00,45.51,45.55,45.44,45.55,41610.0,43.9994,44.038,43.9317,44.038,41610.0
2023-10-20 12:20:00,45.56,45.76,45.56,45.63,37626.0,44.0477,44.2411,44.0477,44.1154,37626.0
2023-10-20 12:30:00,45.63,45.79,45.63,45.77,31954.0,44.1154,44.2701,44.1154,44.2507,31954.0
2023-10-20 12:40:00,45.77,45.79,45.67,45.72,33104.0,44.2507,44.2701,44.1541,44.2024,33104.0
2023-10-20 12:50:00,45.7,45.7,45.6,45.67,29137.0,44.1831,44.1831,44.0864,44.1541,29137.0
2023-10-20 13:00:00,45.68,45.68,45.5,45.56,31861.0,44.1637,44.1637,43.9897,44.0477,31861.0
2023-10-20 13:10:00,45.57,45.86,45.52,45.85,54470.0,44.0574,44.3378,44.009,44.3281,54470.0
2023-10-20 13:20:00,45.86,45.88,45.7,45.78,50973.0,44.3378,44.3571,44.1831,44.2604,50973.0
2023-10-20 13:30:00,45.78,45.82,45.74,45.76,27164.0,44.2604,44.2991,44.2217,44.2411,27164.0
2023-10-20 13:40:00,45.75,45.84,45.71,45.72,29980.0,44.2314,44.3184,44.1927,44.2024,29980.0
2023-10-20 13:50:00,45.72,45.78,45.67,45.78,27160.0,44.2024,44.2604,44.1541,44.2604,27160.0
2023-10-20 14:00:00,45.8,45.84,45.76,45.82,31929.0,44.2797,44.3184,44.2411,44.2991,31929.0
2023-10-20 14:10:00,45.82,45.82,45.66,45.69,35313.0,44.2991,44.2991,44.1444,44.1734,35313.0
2023-10-20 14:20:00,45.68,45.7,45.61,45.64,46918.0,44.1637,44.1831,44.0961,44.1251,46918.0
2023-10-20 14:30:00,45.63,45.66,45.52,45.58,46953.0,44.1154,44.1444,44.009,44.0671,46953.0
2023-10-20 14:40:00,45.58,45.59,45.48,45.48,47470.0,44.0671,44.0767,43.9704,43.9704,47470.0
2023-10-20 14:50:00,45.48,45.66,45.44,45.58,46579.0,43.9704,44.1444,43.9317,44.0671,46579.0
2023-10-20 15:00:00,45.58,45.62,45.56,45.56,34028.0,44.0671,44.1057,44.0477,44.0477,34028.0
2023-10-20 15:10:00,45.56,45.58,45.49,45.57,51056.0,44.0477,44.0671,43.98,44.0574,51056.0
2023-10-20 15:20:00,45.56,45.56,45.41,45.5,54871.0,44.0477,44.0477,43.9027,43.9897,54871.0
2023-10-20 15:30:00,45.51,45.55,45.44,45.49,77632.0,43.9994,44.038,43.9317,43.98,77632.0
2023-10-20 15:40:00,45.48,45.51,45.35,45.47,128522.0,43.9704,43.9994,43.8447,43.9607,128522.0
2023-10-20 15:50:00,45.47,45.48,45.31,45.31,328683.0,43.9607,43.9704,43.806,43.806,328683.0
2023-10-23 09:30:00,45.05,45.63,45.0,45.24,110634.0,43.5546,44.1154,43.5063,43.7383,110634.0
2023-10-23 09:40:00,45.22,45.25,44.84,45.14,90929.0,43.719,43.748,43.3516,43.6417,90929.0
2023-10-23 09:50:00,45.15,45.39,44.88,45.39,139336.0,43.6513,43.8834,43.3903,43.8834,139336.0
2023-10-23 10:00:00,45.38,45.49,45.29,45.41,70525.0,43.8737,43.98,43.7867,43.9027,70525.0
2023-10-23 10:10:00,45.4,45.89,45.39,45.88,93911.0,43.893,44.3668,43.8834,44.3571,93911.0
2023-10-23 10:20:00,45.9,46.06,45.86,46.02,73718.0,44.3764,44.5311,44.3378,44.4924,73718.0
2023-10-23 10:30:00,46.01,46.14,45.87,46.13,98739.0,44.4828,44.6085,44.3474,44.5988,98739.0
2023-10-23 10:40:00,46.14,46.27,46.06,46.11,69301.0,44.6085,44.7341,44.5311,44.5795,69301.0
2023-10-23 10:50:00,46.1,46.24,46.07,46.22,96268.0,44.5698,44.7051,44.5408,44.6858,96268.0
2023-10-23 11:00:00,46.22,46.33,46.17,46.24,71928.0,44.6858,44.7922,44.6375,44.7051,71928.0
2023-10-23 11:10:00,46.24,46.44,46.21,46.44,54196.0,44.7051,44.8985,44.6761,44.8985,54196.0
2023-10-23 11:20:00,46.45,46.52,46.36,46.43,107133.0,44.9082,44.9758,44.8212,44.8888,107133.0
2023-10-23 11:30:00,46.42,46.52,46.4,46.51,35401.0,44.8792,44.9758,44.8598,44.9662,35401.0
2023-10-23 11:40:00,46.51,46.53,46.42,46.49,76413.0,44.9662,44.9855,44.8792,44.9468,76413.0
2023-10-23 11:50:00,46.5,46.55,46.47,46.55,50205.0,44.9565,45.0049,44.9275,45.0049,50205.0
2023-10-23 12:00:00,46.54,46.61,46.52,46.58,62142.0,44.9952,45.0629,44.9758,45.0339,62142.0
2023-10-23 12:10:00,46.58,46.61,46.3,46.32,50255.0,45.0339,45.0629,44.7632,44.7825,50255.0
2023-10-23 12:20:00,46.32,46.56,46.27,46.53,51353.0,44.7825,45.0145,44.7341,44.9855,51353.0
2023-10-23 12:30:00,46.53,46.63,46.5,46.62,40547.0,44.9855,45.0822,44.9565,45.0725,40547.0
2023-10-23 12:40:00,46.63,46.64,46.52,46.55,50028.0,45.0822,45.0919,44.9758,45.0049,50028.0
2023-10-23 12:50:00,46.55,46.72,46.54,46.72,51362.0,45.0049,45.1692,44.9952,45.1692,51362.0
2023-10-23 13:00:00,46.73,46.77,46.62,46.76,46380.0,45.1789,45.2176,45.0725,45.2079,46380.0
2023-10-23 13:10:00,46.75,46.78,46.69,46.71,89176.0,45.1982,45.2272,45.1402,45.1595,89176.0
2023-10-23 13:20:00,46.72,46.87,46.71,46.86,97955.0,45.1692,45.3142,45.1595,45.3046,97955.0
2023-10-23 13:30:00,46.85,46.94,46.79,46.94,63209.0,45.2949,45.3819,45.2369,45.3819,63209.0
2023-10-23 13:40:00,46.94,47.0,46.9,46.98,108762.0,45.3819,45.4399,45.3432,45.4206,108762.0
2023-10-23 13:50:00,46.99,47.0,46.88,46.97,76549.0,45.4302,45.4399,45.3239,45.4109,76549.0
2023-10-23 14:00:00,46.97,46.98,46.87,46.93,67181.0,45.4109,45.4206,45.3142,45.3722,67181.0
2023-10-23 14:10:00,46.93,46.94,46.85,46.86,73701.0,45.3722,45.3819,45.2949,45.3046,73701.0
2023-10-23 14:20:00,46.87,46.95,46.78,46.91,68109.0,45.3142,45.3916,45.2272,45.3529,68109.0
2023-10-23 14:30:00,46.91,46.98,46.88,46.97,58697.0,45.3529,45.4206,45.3239,45.4109,58697.0
2023-10-23 14:40:00,46.97,47.05,46.9,46.98,128921.0,45.4109,45.4883,45.3432,45.4206,128921.0
2023-10-23 14:50:00,46.98,47.03,46.95,47.0,102535.0,45.4206,45.4689,45.3916,45.4399,102535.0
2023-10-23 15:00:00,47.01,47.04,46.86,46.91,86940.0,45.4496,45.4786,45.3046,45.3529,86940.0
2023-10-23 15:10:00,46.91,46.94,46.79,46.82,101357.0,45.3529,45.3819,45.2369,45.2659,101357.0
2023-10-23 15:20:00,46.82,46.82,46.61,46.65,73429.0,45.2659,45.2659,45.0629,45.1015,73429.0
2023-10-23 15:30:00,46.64,46.68,46.56,46.62,177295.0,45.0919,45.1305,45.0145,45.0725,177295.0
2023-10-23 15:40:00,46.62,46.69,46.61,46.65,165849.0,45.0725,45.1402,45.0629,45.1015,165849.0
2023-10-23 15:50:00,46.64,46.65,46.36,46.46,466191.0,45.0919,45.1015,44.8212,44.9178,466191.0
2023-10-24 09:30:00,46.84,47.14,46.8,47.02,127324.0,45.2852,45.5753,45.2466,45.4593,127324.0
2023-10-24 09:40:00,47.02,47.11,46.86,47.08,70316.0,45.4593,45.5463,45.3046,45.5173,70316.0
2023-10-24 09:50:00,47.09,47.27,46.94,47.27,87599.0,45.5269,45.701,45.3819,45.701,87599.0
2023-10-24 10:00:00,47.27,47.46,47.21,47.46,69991.0,45.701,45.8846,45.6429,45.8846,69991.0
2023-10-24 10:10:00,47.45,47.67,47.4,47.55,88701.0,45.875,46.0877,45.8266,45.9717,88701.0
2023-10-24 10:20:00,47.56,47.57,47.36,47.5,62510.0,45.9813,45.991,45.788,45.9233,62510.0
2023-10-24 10:30:00,47.49,47.64,47.34,47.63,69459.0,45.9137,46.0587,45.7686,46.049,69459.0
2023-10-24 10:40:00,47.62,47.78,47.58,47.76,116671.0,46.0393,46.194,46.0007,46.1747,116671.0
2023-10-24 10:50:00,47.76,47.79,47.57,47.58,87883.0,46.1747,46.2037,45.991,46.0007,87883.0
2023-10-24 11:00:00,47.58,47.65,47.47,47.58,59561.0,46.0007,46.0683,45.8943,46.0007,59561.0
2023-10-24 11:10:00,47.57,47.7,47.49,47.69,35417.0,45.991,46.1167,45.9137,46.107,35417.0
2023-10-24 11:20:00,47.69,47.71,47.56,47.63,73225.0,46.107,46.1263,45.9813,46.049,73225.0
2023-10-24 11:30:00,47.63,47.64,47.53,47.57,59199.0,46.049,46.0587,45.9523,45.991,59199.0
2023-10-24 11:40:00,47.57,47.63,47.56,47.57,35736.0,45.991,46.049,45.9813,45.991,35736.0
2023-10-24 11:50:00,47.57,47.61,47.49,47.61,51113.0,45.991,46.0297,45.9137,46.0297,51113.0
2023-10-24 12:00:00,47.62,47.64,47.54,47.59,45464.0,46.0393,46.0587,45.962,46.0103,45464.0
2023-10-24 12:10:00,47.6,47.61,47.51,47.52,47513.0,46.02,46.0297,45.933,45.9427,47513.0
2023-10-24 12:20:00,47.52,47.67,47.49,47.66,72176.0,45.9427,46.0877,45.9137,46.078,72176.0
2023-10-24 12:30:00,47.66,47.75,47.65,47.74,66585.0,46.078,46.165,46.0683,46.1554,66585.0
2023-10-24 12:40:00,47.74,47.77,47.61,47.65,53875.0,46.1554,46.1844,46.0297,46.0683,53875.0
2023-10-24 12:50:00,47.64,47.74,47.63,47.73,51539.0,46.0587,46.1554,46.049,46.1457,51539.0
2023-10-24 13:00:00,47.73,47.78,47.71,47.73,64233.0,46.1457,46.194,46.1263,46.1457,64233.0
2023-10-24 13:10:00,47.73,47.77,47.66,47.75,54432.0,46.1457,46.1844,46.078,46.165,54432.0
2023-10-24 13:20:00,47.75,47.86,47.75,47.82,59815.0,46.165,46.2714,46.165,46.2327,59815.0
2023-10-24 13:30:00,47.82,47.86,47.77,47.8,58547.0,46.2327,46.2714,46.1844,46.2134,58547.0
2023-10-24 13:40:00,47.8,47.9,47.79,47.86,52172.0,46.2134,46.31,46.2037,46.2714,52172.0
2023-10-24 13:50:00,47.86,47.9,47.83,47.89,84178.0,46.2714,46.31,46.2424,46.3004,84178.0
2023-10-24 14:00:00,47.88,47.91,47.8,47.88,52837.0,46.2907,46.3197,46.2134,46.2907,52837.0
2023-10-24 14:10:00,47.88,47.9,47.77,47.8,81871.0,46.2907,46.31,46.1844,46.2134,81871.0
2023-10-24 14:20:00,47.8,47.89,47.8,47.87,60420.0,46.2134,46.3004,46.2134,46.281,60420.0
2023-10-24 14:30:00,47.87,47.94,47.83,47.87,67628.0,46.281,46.3487,46.2424,46.281,67628.0
2023-10-24 14:40:00,47.87,47.93,47.86,47.93,35541.0,46.281,46.339,46.2714,46.339,35541.0
2023-10-24 14:50:00,47.93,47.94,47.87,47.89,55188.0,46.339,46.3487,46.281,46.3004,55188.0
2023-10-24 15:00:00,47.89,47.96,47.87,47.88,97773.0,46.3004,46.3681,46.281,46.2907,97773.0
2023-10-24 15:10:00,47.88,47.94,47.87,47.93,147617.0,46.2907,46.3487,46.281,46.339,147617.0
2023-10-24 15:20:00,47.93,47.98,47.9,47.91,120450.0,46.339,46.3874,46.31,46.3197,120450.0
2023-10-24 15:30:00,47.91,47.92,47.83,47.84,87948.0,46.3197,46.3294,46.2424,46.252,87948.0
2023-10-24 15:40:00,47.83,47.87,47.79,47.82,159721.0,46.2424,46.281,46.2037,46.2327,159721.0
2023-10-24 15:50:00,47.82,47.83,47.62,47.64,393943.0,46.2327,46.2424,46.0393,46.0587,393943.0
2023-10-25 09:30:00,47.28,47.48,47.06,47.41,174268.0,45.7106,45.904,45.4979,45.8363,174268.0
2023-10-25 09:40:00,47.42,47.51,47.23,47.26,79760.0,45.846,45.933,45.6623,45.6913,79760.0
2023-10-25 09:50:00,47.25,47.62,47.25,47.43,53025.0,45.6816,46.0393,45.6816,45.8556,53025.0
2023-10-25 10:00:00,47.4,47.45,47.34,47.45,47991.0,45.8266,45.875,45.7686,45.875,47991.0
2023-10-25 10:10:00,47.44,47.67,47.43,47.66,56315.0,45.8653,46.0877,45.8556,46.078,56315.0
2023-10-25 10:20:00,47.66,47.93,47.65,47.91,78042.0,46.078,46.339,46.0683,46.3197,78042.0
2023-10-25 10:30:00,47.91,48.04,47.87,48.01,104999.0,46.3197,46.4454,46.281,46.4164,104999.0
2023-10-25 10:40:00,48.01,48.11,47.97,48.02,70523.0,46.4164,46.5131,46.3777,46.4261,70523.0
2023-10-25 10:50:00,48.01,48.07,47.91,47.98,69080.0,46.4164,46.4744,46.3197,46.3874,69080.0
2023-10-25 11:00:00,47.98,48.22,47.98,48.22,68926.0,46.3874,46.6194,46.3874,46.6194,68926.0
2023-10-25 11:10:00,48.22,48.27,48.14,48.2,49778.0,46.6194,46.6678,46.5421,46.6001,49778.0
2023-10-25 11:20:00,48.19,48.23,48.09,48.2,87858.0,46.5904,46.6291,46.4937,46.6001,87858.0
2023-10-25 11:30:00,48.19,48.2,48.06,48.11,69043.0,46.5904,46.6001,46.4647,46.5131,69043.0
2023-10-25 11:40:00,48.1,48.15,47.96,48.0,65840.0,46.5034,46.5517,46.3681,46.4067,65840.0
2023-10-25 11:50:00,48.0,48.04,47.95,47.98,134683.0,46.4067,46.4454,46.3584,46.3874,134683.0
2023-10-25 12:00:00,47.98,47.99,47.8,47.88,72467.0,46.3874,46.3971,46.2134,46.2907,72467.0
2023-10-25 12:10:00,47.88,47.88,47.79,47.84,55579.0,46.2907,46.2907,46.2037,46.252,55579.0
2023-10-25 12:20:00,47.84,47.95,47.84,47.91,40165.0,46.252,46.3584,46.252,46.3197,40165.0
2023-10-25 12:30:00,47.91,47.98,47.87,47.91,48895.0,46.3197,46.3874,46.281,46.3197,48895.0
2023-10-25 12:40:00,47.9,47.9,47.82,47.82,80056.0,46.31,46.31,46.2327,46.2327,80056.0
2023-10-25 12:50:00,47.81,47.85,47.76,47.83,48508.0,46.223,46.2617,46.1747,46.2424,48508.0
2023-10-25 13:00:00,47.83,47.88,47.77,47.78,56856.0,46.2424,46.2907,46.1844,46.194,56856.0
2023-10-25 13:10:00,47.77,47.9,47.72,47.87,66453.0,46.1844,46.31,46.136,46.281,66453.0
2023-10-25 13:20:00,47.86,47.86,47.73,47.75,65225.0,46.2714,46.2714,46.1457,46.165,65225.0
2023-10-25 13:30:00,47.74,47.78,47.69,47.72,56369.0,46.1554,46.194,46.107,46.136,56369.0
2023-10-25 13:40:00,47.71,47.72,47.61,47.61,65369.0,46.1263,46.136,46.0297,46.0297,65369.0
2023-10-25 13:50:00,47.62,47.7,47.59,47.63,72231.0,46.0393,46.1167,46.0103,46.049,72231.0
2023-10-25 14:00:00,47.64,47.66,47.5,47.61,54027.0,46.0587,46.078,45.9233,46.0297,54027.0
2023-10-25 14:10:00,47.61,47.69,47.6,47.62,54627.0,46.0297,46.107,46.02,46.0393,54627.0
2023-10-25 14:20:00,47.62,47.68,47.61,47.64,53376.0,46.0393,46.0973,46.0297,46.0587,53376.0
2023-10-25 14:30:00,47.64,47.67,47.39,47.46,88356.0,46.0587,46.0877,45.817,45.8846,88356.0
2023-10-25 14:40:00,47.45,47.46,47.39,47.41,62628.0,45.875,45.8846,45.817,45.8363,62628.0
2023-10-25 14:50:00,47.41,47.52,47.37,47.49,238402.0,45.8363,45.9427,45.7976,45.9137,238402.0
2023-10-25 15:00:00,47.49,47.53,47.42,47.47,98470.0,45.9137,45.9523,45.846,45.8943,98470.0
2023-10-25 15:10:00,47.47,47.51,47.44,47.46,82887.0,45.8943,45.933,45.8653,45.8846,82887.0
2023-10-25 15:20:00,47.46,47.53,47.43,47.44,103165.0,45.8846,45.9523,45.8556,45.8653,103165.0
2023-10-25 15:30:00,47.44,47.5,47.34,47.38,139118.0,45.8653,45.9233,45.7686,45.8073,139118.0
2023-10-25 15:40:00,47.38,47.39,47.27,47.27,174467.0,45.8073,45.817,45.701,45.701,174467.0
2023-10-25 15:50:00,47.28,47.34,47.15,47.21,514023.0,45.7106,45.7686,45.5849,45.6429,514023.0
2023-10-26 09:30:00,47.25,47.62,47.19,47.22,143069.0,45.6816,46.0393,45.6236,45.6526,143069.0
2023-10-26 09:40:00,47.23,47.43,46.87,46.87,169629.0,45.6623,45.8556,45.3142,45.3142,169629.0
2023-10-26 09:50:00,46.88,47.35,46.84,47.35,89209.0,45.3239,45.7783,45.2852,45.7783,89209.0
2023-10-26 10:00:00,47.34,47.5,47.21,47.22,113130.0,45.7686,45.9233,45.6429,45.6526,113130.0
2023-10-26 10:10:00,47.22,47.59,47.22,47.44,109456.0,45.6526,46.0103,45.6526,45.8653,109456.0
2023-10-26 10:20:00,47.46,47.55,47.2,47.53,71607.0,45.8846,45.9717,45.6333,45.9523,71607.0
2023-10-26 10:30:00,47.52,47.59,47.43,47.58,60116.0,45.9427,46.0103,45.8556,46.0007,60116.0
2023-10-26 10:40:00,47.6,47.71,47.57,47.71,121567.0,46.02,46.1263,45.991,46.1263,121567.0
2023-10-26 10:50:00,47.71,47.82,47.69,47.8,111450.0,46.1263,46.2327,46.107,46.2134,111450.0
2023-10-26 11:00:00,47.79,47.86,47.6,47.65,90086.0,46.2037,46.2714,46.02,46.0683,90086.0
2023-10-26 11:10:00,47.66,47.77,47.64,47.71,56355.0,46.078,46.1844,46.0587,46.1263,56355.0
2023-10-26 11:20:00,47.7,47.71,47.53,47.57,70471.0,46.1167,46.1263,45.9523,45.991,70471.0
2023-10-26 11:30:00,47.56,47.57,47.46,47.52,50493.0,45.9813,45.991,45.8846,45.9427,50493.0
2023-10-26 11:40:00,47.51,47.52,47.35,47.44,42859.0,45.933,45.9427,45.7783,45.8653,42859.0
2023-10-26 11:50:00,47.43,47.55,47.41,47.48,59664.0,45.8556,45.9717,45.8363,45.904,59664.0
2023-10-26 12:00:00,47.48,47.48,47.26,47.34,43575.0,45.904,45.904,45.6913,45.7686,43575.0
2023-10-26 12:10:00,47.33,47.33,47.2,47.2,51555.0,45.759,45.759,45.6333,45.6333,51555.0
2023-10-26 12:20:00,47.21,47.28,47.17,47.28,55763.0,45.6429,45.7106,45.6043,45.7106,55763.0
2023-10-26 12:30:00,47.26,47.3,47.23,47.29,37760.0,45.6913,45.73,45.6623,45.7203,37760.0
2023-10-26 12:40:00,47.29,47.3,47.15,47.15,69419.0,45.7203,45.73,45.5849,45.5849,69419.0
2023-10-26 12:50:00,47.15,47.18,47.01,47.02,47298.0,45.5849,45.6139,45.4496,45.4593,47298.0
2023-10-26 13:00:00,47.01,47.16,46.97,47.15,54033.0,45.4496,45.5946,45.4109,45.5849,54033.0
2023-10-26 13:10:00,47.15,47.18,47.06,47.07,85892.0,45.5849,45.6139,45.4979,45.5076,85892.0
2023-10-26 13:20:00,47.06,47.07,46.95,47.02,52501.0,45.4979,45.5076,45.3916,45.4593,52501.0
2023-10-26 13:30:00,47.01,47.45,46.95,47.23,854252.0,45.4496,45.875,45.3916,45.6623,854252.0
2023-10-26 13:40:00,47.23,47.33,47.19,47.31,62126.0,45.6623,45.759,45.6236,45.7396,62126.0
2023-10-26 13:50:00,47.32,47.46,47.3,47.45,73280.0,45.7493,45.8846,45.73,45.875,73280.0
2023-10-26 14:00:00,47.45,47.49,47.4,47.4,70402.0,45.875,45.9137,45.8266,45.8266,70402.0
2023-10-26 14:10:00,47.41,47.47,47.41,47.46,42945.0,45.8363,45.8943,45.8363,45.8846,42945.0
2023-10-26 14:20:00,47.45,47.48,47.39,47.48,83865.0,45.875,45.904,45.817,45.904,83865.0
2023-10-26 14:30:00,47.49,47.65,47.45,47.57,46546.0,45.9137,46.0683,45.875,45.991,46546.0
2023-10-26 14:40:00,47.57,47.64,47.56,47.56,54915.0,45.991,46.0587,45.9813,45.9813,54915.0
2023-10-26 14:50:00,47.57,47.66,47.55,47.66,38103.0,45.991,46.078,45.9717,46.078,38103.0
2023-10-26 15:00:00,47.66,47.68,47.55,47.56,56895.0,46.078,46.0973,45.9717,45.9813,56895.0
2023-10-26 15:10:00,47.57,47.58,47.47,47.53,75641.0,45.991,46.0007,45.8943,45.9523,75641.0
2023-10-26 15:20:00,47.53,47.6,47.51,47.57,113715.0,45.9523,46.02,45.933,45.991,113715.0
2023-10-26 15:30:00,47.57,47.63,47.47,47.48,127213.0,45.991,46.049,45.8943,45.904,127213.0
2023-10-26 15:40:00,47.48,47.48,47.39,47.41,249771.0,45.904,45.904,45.817,45.8363,249771.0
2023-10-26 15:50:00,47.41,47.53,47.39,47.53,645319.0,45.8363,45.9523,45.817,45.9523,645319.0
2023-10-27 09:30:00,48.0,48.18,47.48,47.61,102127.0,46.4067,46.5807,45.904,46.0297,102127.0
2023-10-27 09:40:00,47.59,47.6,47.27,47.27,53878.0,46.0103,46.02,45.701,45.701,53878.0
2023-10-27 09:50:00,47.28,47.39,47.09,47.2,63249.0,45.7106,45.817,45.5269,45.6333,63249.0
2023-10-27 10:00:00,47.17,47.44,47.06,47.29,63292.0,45.6043,45.8653,45.4979,45.7203,63292.0
2023-10-27 10:10:00,47.3,47.4,47.2,47.2,48643.0,45.73,45.8266,45.6333,45.6333,48643.0
2023-10-27 10:20:00,47.21,47.51,47.21,47.41,65349.0,45.6429,45.933,45.6429,45.8363,65349.0
2023-10-27 10:30:00,47.41,47.55,47.36,47.52,65787.0,45.8363,45.9717,45.788,45.9427,65787.0
2023-10-27 10:40:00,47.52,47.64,47.5,47.51,60166.0,45.9427,46.0587,45.9233,45.933,60166.0
2023-10-27 10:50:00,47.52,47.64,47.51,47.55,78218.0,45.9427,46.0587,45.933,45.9717,78218.0
2023-10-27 11:00:00,47.55,47.67,47.5,47.65,70766.0,45.9717,46.0877,45.9233,46.0683,70766.0
2023-10-27 11:10:00,47.66,47.67,47.55,47.65,46027.0,46.078,46.0877,45.9717,46.0683,46027.0
2023-10-27 11:20:00,47.66,47.7,47.59,47.63,44513.0,46.078,46.1167,46.0103,46.049,44513.0
2023-10-27 11:30:00,47.62,47.63,47.47,47.61,132636.0,46.0393,46.049,45.8943,46.0297,132636.0
2023-10-27 11:40:00,47.61,47.66,47.48,47.62,112338.0,46.0297,46.078,45.904,46.0393,112338.0
2023-10-27 11:50:00,47.63,47.67,47.57,47.64,73773.0,46.049,46.0877,45.991,46.0587,73773.0
2023-10-27 12:00:00,47.63,47.68,47.55,47.63,40225.0,46.049,46.0973,45.9717,46.049,40225.0
2023-10-27 12:10:00,47.63,47.64,47.57,47.64,35298.0,46.049,46.0587,45.991,46.0587,35298.0
2023-10-27 12:20:00,47.64,47.66,47.52,47.53,29213.0,46.0587,46.078,45.9427,45.9523,29213.0
2023-10-27 12:30:00,47.52,47.64,47.49,47.61,42395.0,45.9427,46.0587,45.9137,46.0297,42395.0
2023-10-27 12:40:00,47.62,47.66,47.5,47.51,35487.0,46.0393,46.078,45.9233,45.933,35487.0
2023-10-27 12:50:00,47.51,47.53,47.44,47.51,24306.0,45.933,45.9523,45.8653,45.933,24306.0
2023-10-27 13:00:00,47.49,47.54,47.3,47.38,57394.0,45.9137,45.962,45.73,45.8073,57394.0
2023-10-27 13:10:00,47.38,47.42,47.33,47.37,65129.0,45.8073,45.846,45.759,45.7976,65129.0
2023-10-27 13:20:00,47.37,47.41,47.32,47.36,61857.0,45.7976,45.8363,45.7493,45.788,61857.0
2023-10-27 13:30:00,47.36,47.39,47.28,47.34,76894.0,45.788,45.817,45.7106,45.7686,76894.0
2023-10-27 13:40:00,47.34,47.39,47.28,47.28,47559.0,45.7686,45.817,45.7106,45.7106,47559.0
2023-10-27 13:50:00,47.29,47.36,47.29,47.35,55539.0,45.7203,45.788,45.7203,45.7783,55539.0
2023-10-27 14:00:00,47.36,47.36,47.22,47.28,62222.0,45.788,45.788,45.6526,45.7106,62222.0
2023-10-27 14:10:00,47.27,47.36,47.23,47.28,35769.0,45.701,45.788,45.6623,45.7106,35769.0
2023-10-27 14:20:00,47.28,47.34,47.22,47.27,116831.0,45.7106,45.7686,45.6526,45.701,116831.0
2023-10-27 14:30:00,47.28,47.41,47.24,47.35,88284.0,45.7106,45.8363,45.672,45.7783,88284.0
2023-10-27 14:40:00,47.34,47.36,47.23,47.23,61761.0,45.7686,45.788,45.6623,45.6623,61761.0
2023-10-27 14:50:00,47.23,47.24,47.09,47.16,47603.0,45.6623,45.672,45.5269,45.5946,47603.0
2023-10-27 15:00:00,47.16,47.2,47.13,47.16,57680.0,45.5946,45.6333,45.5656,45.5946,57680.0
2023-10-27 15:10:00,47.17,47.22,47.15,47.21,95748.0,45.6043,45.6526,45.5849,45.6429,95748.0
2023-10-27 15:20:00,47.22,47.26,47.14,47.26,95834.0,45.6526,45.6913,45.5753,45.6913,95834.0
2023-10-27 15:30:00,47.26,47.28,47.16,47.16,99545.0,45.6913,45.7106,45.5946,45.5946,99545.0
2023-10-27 15:40:00,47.16,47.22,47.07,47.09,137053.0,45.5946,45.6526,45.5076,45.5269,137053.0
2023-10-27 15:50:00,47.09,47.11,47.0,47.04,532623.0,45.5269,45.5463,45.4399,45.4786,532623.0
2023-10-30 09:30:00,47.64,47.87,47.61,47.79,128110.0,46.0587,46.281,46.0297,46.2037,128110.0
2023-10-30 09:40:00,47.8,47.98,47.75,47.88,105791.0,46.2134,46.3874,46.165,46.2907,105791.0
2023-10-30 09:50:00,47.89,47.9,47.7,47.75,88312.0,46.3004,46.31,46.1167,46.165,88312.0
2023-10-30 10:00:00,47.74,47.85,47.68,47.72,97759.0,46.1554,46.2617,46.0973,46.136,97759.0
2023-10-30 10:10:00,47.73,47.92,47.64,47.66,209838.0,46.1457,46.3294,46.0587,46.078,209838.0
2023-10-30 10:20:00,47.67,47.67,47.43,47.53,72212.0,46.0877,46.0877,45.8556,45.9523,72212.0
2023-10-30 10:30:00,47.53,47.63,47.49,47.59,65495.0,45.9523,46.049,45.9137,46.0103,65495.0
2023-10-30 10:40:00,47.59,47.69,47.56,47.59,80133.0,46.0103,46.107,45.9813,46.0103,80133.0
2023-10-30 10:50:00,47.58,47.63,47.47,47.53,94350.0,46.0007,46.049,45.8943,45.9523,94350.0
2023-10-30 11:00:00,47.54,47.67,47.53,47.67,45081.0,45.962,46.0877,45.9523,46.0877,45081.0
2023-10-30 11:10:00,47.67,47.71,47.63,47.65,51343.0,46.0877,46.1263,46.049,46.0683,51343.0
2023-10-30 11:20:00,47.65,47.65,47.53,47.64,38988.0,46.0683,46.0683,45.9523,46.0587,38988.0
2023-10-30 11:30:00,47.65,47.91,47.64,47.83,52886.0,46.0683,46.3197,46.0587,46.2424,52886.0
2023-10-30 11:40:00,47.82,47.83,47.78,47.82,32565.0,46.2327,46.2424,46.194,46.2327,32565.0
2023-10-30 11:50:00,47.81,47.92,47.78,47.9,44332.0,46.223,46.3294,46.194,46.31,44332.0
2023-10-30 12:00:00,47.9,47.97,47.87,47.88,51324.0,46.31,46.3777,46.281,46.2907,51324.0
2023-10-30 12:10:00,47.88,47.96,47.8,47.82,119933.0,46.2907,46.3681,46.2134,46.2327,119933.0
2023-10-30 12:20:00,47.82,47.86,47.81,47.84,32042.0,46.2327,46.2714,46.223,46.252,32042.0
2023-10-30 12:30:00,47.85,47.9,47.83,47.84,38855.0,46.2617,46.31,46.2424,46.252,38855.0
2023-10-30 12:40:00,47.84,47.84,47.72,47.79,37032.0,46.252,46.252,46.136,46.2037,37032.0
2023-10-30 12:50:00,47.79,47.81,47.71,47.77,37293.0,46.2037,46.223,46.1263,46.1844,37293.0
2023-10-30 13:00:00,47.78,47.8,47.7,47.8,40019.0,46.194,46.2134,46.1167,46.2134,40019.0
2023-10-30 13:10:00,47.8,47.81,47.72,47.77,34737.0,46.2134,46.223,46.136,46.1844,34737.0
2023-10-30 13:20:00,47.76,47.92,47.73,47.88,59165.0,46.1747,46.3294,46.1457,46.2907,59165.0
2023-10-30 13:30:00,47.89,47.98,47.87,47.98,38991.0,46.3004,46.3874,46.281,46.3874,38991.0
2023-10-30 13:40:00,47.98,48.03,47.96,48.0,46699.0,46.3874,46.4357,46.3681,46.4067,46699.0
2023-10-30 13:50:00,48.0,48.05,47.98,48.01,50909.0,46.4067,46.4551,46.3874,46.4164,50909.0
2023-10-30 14:00:00,48.02,48.04,47.93,47.93,60144.0,46.4261,46.4454,46.339,46.339,60144.0
2023-10-30 14:10:00,47.93,47.93,47.79,47.84,64418.0,46.339,46.339,46.2037,46.252,64418.0
2023-10-30 14:20:00,47.85,47.9,47.74,47.78,103884.0,46.2617,46.31,46.1554,46.194,103884.0
2023-10-30 14:30:00,47.79,47.89,47.78,47.88,44541.0,46.2037,46.3004,46.194,46.2907,44541.0
2023-10-30 14:40:00,47.88,47.97,47.84,47.96,37261.0,46.2907,46.3777,46.252,46.3681,37261.0
2023-10-30 14:50:00,47.96,47.97,47.9,47.91,32874.0,46.3681,46.3777,46.31,46.3197,32874.0
2023-10-30 15:00:00,47.92,47.99,47.86,47.93,74751.0,46.3294,46.3971,46.2714,46.339,74751.0
2023-10-30 15:10:00,47.93,47.99,47.91,47.93,53666.0,46.339,46.3971,46.3197,46.339,53666.0
2023-10-30 15:20:00,47.93,47.96,47.88,47.9,63091.0,46.339,46.3681,46.2907,46.31,63091.0
2023-10-30 15:30:00,47.89,47.92,47.86,47.91,72251.0,46.3004,46.3294,46.2714,46.3197,72251.0
2023-10-30 15:40:00,47.91,47.93,47.85,47.87,97901.0,46.3197,46.339,46.2617,46.281,97901.0
2023-10-30 15:50:00,47.87,47.88,47.78,47.83,340164.0,46.281,46.2907,46.194,46.2424,340164.0
2023-10-31 09:30:00,47.49,47.63,47.23,47.36,166895.0,45.9137,46.049,45.6623,45.788,166895.0
2023-10-31 09:40:00,47.33,47.35,47.16,47.3,67476.0,45.759,45.7783,45.5946,45.73,67476.0
2023-10-31 09:50:00,47.31,47.36,47.12,47.15,70121.0,45.7396,45.788,45.5559,45.5849,70121.0
2023-10-31 10:00:00,47.14,47.2,47.1,47.17,51125.0,45.5753,45.6333,45.5366,45.6043,51125.0
2023-10-31 10:10:00,47.17,47.6,47.17,47.55,115010.0,45.6043,46.02,45.6043,45.9717,115010.0
2023-10-31 10:20:00,47.56,47.61,47.47,47.51,62637.0,45.9813,46.0297,45.8943,45.933,62637.0
2023-10-31 10:30:00,47.51,47.58,47.47,47.57,54832.0,45.933,46.0007,45.8943,45.991,54832.0
2023-10-31 10:40:00,47.57,47.75,47.54,47.68,67470.0,45.991,46.165,45.962,46.0973,67470.0
2023-10-31 10:50:00,47.68,47.8,47.68,47.77,78403.0,46.0973,46.2134,46.0973,46.1844,78403.0
2023-10-31 11:00:00,47.77,47.78,47.63,47.64,105546.0,46.1844,46.194,46.049,46.0587,105546.0
2023-10-31 11:10:00,47.65,47.66,47.48,47.51,38577.0,46.0683,46.078,45.904,45.933,38577.0
2023-10-31 11:20:00,47.51,47.52,47.38,47.39,50386.0,45.933,45.9427,45.8073,45.817,50386.0
2023-10-31 11:30:00,47.39,47.43,47.33,47.36,83566.0,45.817,45.8556,45.759,45.788,83566.0
2023-10-31 11:40:00,47.37,47.42,47.33,47.36,80971.0,45.7976,45.846,45.759,45.788,80971.0
2023-10-31 11:50:00,47.36,47.59,47.35,47.59,37669.0,45.788,46.0103,45.7783,46.0103,37669.0
2023-10-31 12:00:00,47.59,47.6,47.47,47.49,41308.0,46.0103,46.02,45.8943,45.9137,41308.0
2023-10-31 12:10:00,47.48,47.49,47.4,47.43,49242.0,45.904,45.9137,45.8266,45.8556,49242.0
2023-10-31 12:20:00,47.42,47.46,47.38,47.41,50566.0,45.846,45.8846,45.8073,45.8363,50566.0
2023-10-31 12:30:00,47.41,47.45,47.21,47.35,82186.0,45.8363,45.875,45.6429,45.7783,82186.0
2023-10-31 12:40:00,47.36,47.44,47.33,47.34,52597.0,45.788,45.8653,45.759,45.7686,52597.0
2023-10-31 12:50:00,47.33,47.42,47.32,47.37,133651.0,45.759,45.846,45.7493,45.7976,133651.0
2023-10-31 13:00:00,47.37,47.46,47.34,47.45,96406.0,45.7976,45.8846,45.7686,45.875,96406.0
2023-10-31 13:10:00,47.45,47.45,47.28,47.32,53185.0,45.875,45.875,45.7106,45.7493,53185.0
2023-10-31 13:20:00,47.33,47.35,47.27,47.29,39143.0,45.759,45.7783,45.701,45.7203,39143.0
2023-10-31 13:30:00,47.29,47.4,47.28,47.3,74063.0,45.7203,45.8266,45.7106,45.73,74063.0
2023-10-31 13:40:00,47.3,47.4,47.27,47.4,45623.0,45.73,45.8266,45.701,45.8266,45623.0
2023-10-31 13:50:00,47.39,47.55,47.38,47.55,34035.0,45.817,45.9717,45.8073,45.9717,34035.0
2023-10-31 14:00:00,47.56,47.59,47.43,47.44,51413.0,45.9813,46.0103,45.8556,45.8653,51413.0
2023-10-31 14:10:00,47.45,47.45,47.4,47.41,41961.0,45.875,45.875,45.8266,45.8363,41961.0
2023-10-31 14:20:00,47.4,47.41,47.36,47.37,27482.0,45.8266,45.8363,45.788,45.7976,27482.0
2023-10-31 14:30:00,47.37,47.41,47.35,47.4,40547.0,45.7976,45.8363,45.7783,45.8266,40547.0
2023-10-31 14:40:00,47.41,47.48,47.4,47.48,74782.0,45.8363,45.904,45.8266,45.904,74782.0
2023-10-31 14:50:00,47.48,47.54,47.46,47.52,24599.0,45.904,45.962,45.8846,45.9427,24599.0
2023-10-31 15:00:00,47.53,47.62,47.52,47.56,56485.0,45.9523,46.0393,45.9427,45.9813,56485.0
2023-10-31 15:10:00,47.56,47.6,47.54,47.56,50613.0,45.9813,46.02,45.962,45.9813,50613.0
2023-10-31 15:20:00,47.57,47.58,47.51,47.55,76556.0,45.991,46.0007,45.933,45.9717,76556.0
2023-10-31 15:30:00,47.55,47.55,47.42,47.45,88243.0,45.9717,45.9717,45.846,45.875,88243.0
2023-10-31 15:40:00,47.45,47.52,47.42,47.51,139559.0,45.875,45.9427,45.846,45.933,139559.0
2023-10-31 15:50:00,47.5,47.55,47.41,47.43,393217.0,45.9233,45.9717,45.8363,45.8556,393217.0
2023-11-01 09:30:00,47.44,47.84,47.24,47.27,157580.0,45.8653,46.252,45.672,45.701,157580.0
2023-11-01 09:40:00,47.26,47.29,46.8,47.06,173755.0,45.6913,45.7203,45.2466,45.4979,173755.0
2023-11-01 09:50:00,47.08,47.38,47.08,47.32,65230.0,45.5173,45.8073,45.5173,45.7493,65230.0
2023-11-01 10:00:00,47.34,47.43,47.04,47.04,52995.0,45.7686,45.8556,45.4786,45.4786,52995.0
2023-11-01 10:10:00,47.04,47.27,46.99,47.18,44365.0,45.4786,45.701,45.4302,45.6139,44365.0
2023-11-01 10:20:00,47.18,47.23,47.13,47.19,44745.0,45.6139,45.6623,45.5656,45.6236,44745.0
2023-11-01 10:30:00,47.19,47.36,47.13,47.36,55196.0,45.6236,45.788,45.5656,45.788,55196.0
2023-11-01 10:40:00,47.38,47.4,47.15,47.16,75662.0,45.8073,45.8266,45.5849,45.5946,75662.0
2023-11-01 10:50:00,47.16,47.28,47.13,47.16,61153.0,45.5946,45.7106,45.5656,45.5946,61153.0
2023-11-01 11:00:00,47.15,47.24,47.12,47.19,83806.0,45.5849,45.672,45.5559,45.6236,83806.0
2023-11-01 11:10:00,47.17,47.18,46.98,47.02,63778.0,45.6043,45.6139,45.4206,45.4593,63778.0
2023-11-01 11:20:00,47.02,47.02,46.68,46.71,65649.0,45.4593,45.4593,45.1305,45.1595,65649.0
2023-11-01 11:30:00,46.71,46.78,46.65,46.66,58155.0,45.1595,45.2272,45.1015,45.1112,58155.0
2023-11-01 11:40:00,46.66,46.68,46.54,46.61,60946.0,45.1112,45.1305,44.9952,45.0629,60946.0
2023-11-01 11:50:00,46.6,46.65,46.53,46.53,33709.0,45.0532,45.1015,44.9855,44.9855,33709.0
2023-11-01 12:00:00,46.53,46.56,46.47,46.5,50448.0,44.9855,45.0145,44.9275,44.9565,50448.0
2023-11-01 12:10:00,46.5,46.51,46.36,46.39,30073.0,44.9565,44.9662,44.8212,44.8502,30073.0
2023-11-01 12:20:00,46.39,46.43,46.32,46.43,46638.0,44.8502,44.8888,44.7825,44.8888,46638.0
2023-11-01 12:30:00,46.43,46.55,46.42,46.45,50754.0,44.8888,45.0049,44.8792,44.9082,50754.0
2023-11-01 12:40:00,46.45,46.48,46.34,46.47,52930.0,44.9082,44.9372,44.8018,44.9275,52930.0
2023-11-01 12:50:00,46.47,46.47,46.37,46.38,41716.0,44.9275,44.9275,44.8308,44.8405,41716.0
2023-11-01 13:00:00,46.38,46.46,46.34,46.4,38471.0,44.8405,44.9178,44.8018,44.8598,38471.0
2023-11-01 13:10:00,46.4,46.44,46.36,46.42,39012.0,44.8598,44.8985,44.8212,44.8792,39012.0
2023-11-01 13:20:00,46.42,46.49,46.38,46.48,40989.0,44.8792,44.9468,44.8405,44.9372,40989.0
2023-11-01 13:30:00,46.48,46.51,46.42,46.46,42911.0,44.9372,44.9662,44.8792,44.9178,42911.0
2023-11-01 13:40:00,46.45,46.55,46.44,46.52,58459.0,44.9082,45.0049,44.8985,44.9758,58459.0
2023-11-01 13:50:00,46.52,46.55,46.48,46.5,67271.0,44.9758,45.0049,44.9372,44.9565,67271.0
2023-11-01 14:00:00,46.49,46.68,46.45,46.5,49827.0,44.9468,45.1305,44.9082,44.9565,49827.0
2023-11-01 14:10:00,46.5,46.52,46.32,46.45,51749.0,44.9565,44.9758,44.7825,44.9082,51749.0
2023-11-01 14:20:00,46.45,46.53,46.45,46.48,33968.0,44.9082,44.9855,44.9082,44.9372,33968.0
2023-11-01 14:30:00,46.48,46.63,46.44,46.44,73760.0,44.9372,45.0822,44.8985,44.8985,73760.0
2023-11-01 14:40:00,46.44,46.46,46.21,46.29,65001.0,44.8985,44.9178,44.6761,44.7535,65001.0
2023-11-01 14:50:00,46.31,46.46,46.28,46.44,53199.0,44.7728,44.9178,44.7438,44.8985,53199.0
2023-11-01 15:00:00,46.44,46.64,46.44,46.51,110184.0,44.8985,45.0919,44.8985,44.9662,110184.0
2023-11-01 15:10:00,46.51,46.6,46.41,46.48,131356.0,44.9662,45.0532,44.8695,44.9372,131356.0
2023-11-01 15:20:00,46.48,46.62,46.46,46.51,136274.0,44.9372,45.0725,44.9178,44.9662,136274.0
2023-11-01 15:30:00,46.51,46.61,46.47,46.59,158800.0,44.9662,45.0629,44.9275,45.0435,158800.0
2023-11-01 15:40:00,46.59,46.6,46.48,46.58,184071.0,45.0435,45.0532,44.9372,45.0339,184071.0
2023-11-01 15:50:00,46.58,46.74,46.54,46.73,530615.0,45.0339,45.1885,44.9952,45.1789,530615.0
2023-11-02 09:30:00,47.49,48.04,47.42,47.96,137791.0,45.9137,46.4454,45.846,46.3681,137791.0
2023-11-02 09:40:00,47.97,47.98,47.64,47.89,88351.0,46.3777,46.3874,46.0587,46.3004,88351.0
2023-11-02 09:50:00,47.89,48.14,47.89,48.14,75574.0,46.3004,46.5421,46.3004,46.5421,75574.0
2023-11-02 10:00:00,48.13,48.36,48.07,48.1,124461.0,46.5324,46.7548,46.4744,46.5034,124461.0
2023-11-02 10:10:00,48.1,48.39,48.02,48.37,106530.0,46.5034,46.7838,46.4261,46.7644,106530.0
2023-11-02 10:20:00,48.36,48.37,48.21,48.35,61370.0,46.7548,46.7644,46.6098,46.7451,61370.0
2023-11-02 10:30:00,48.35,48.48,48.25,48.48,49913.0,46.7451,46.8708,46.6484,46.8708,49913.0
2023-11-02 10:40:00,48.49,48.65,48.45,48.65,70015.0,46.8805,47.0351,46.8418,47.0351,70015.0
2023-11-02 10:50:00,48.65,48.79,48.63,48.78,116660.0,47.0351,47.1705,47.0158,47.1608,116660.0
2023-11-02 11:00:00,48.79,48.86,48.64,48.68,90201.0,47.1705,47.2382,47.0255,47.0642,90201.0
2023-11-02 11:10:00,48.68,48.76,48.63,48.71,68802.0,47.0642,47.1415,47.0158,47.0932,68802.0
2023-11-02 11:20:00,48.72,48.78,48.66,48.68,84258.0,47.1028,47.1608,47.0448,47.0642,84258.0
2023-11-02 11:30:00,48.67,48.67,48.57,48.6,48570.0,47.0545,47.0545,46.9578,46.9868,48570.0
2023-11-02 11:40:00,48.61,48.66,48.5,48.54,39888.0,46.9965,47.0448,46.8901,46.9288,39888.0
2023-11-02 11:50:00,48.54,48.55,48.43,48.52,45037.0,46.9288,46.9385,46.8225,46.9095,45037.0
2023-11-02 12:00:00,48.51,48.55,48.38,48.41,29907.0,46.8998,46.9385,46.7741,46.8031,29907.0
2023-11-02 12:10:00,48.41,48.53,48.41,48.48,46850.0,46.8031,46.9191,46.8031,46.8708,46850.0
2023-11-02 12:20:00,48.48,48.53,48.44,48.48,27964.0,46.8708,46.9191,46.8321,46.8708,27964.0
2023-11-02 12:30:00,48.48,48.59,48.46,48.59,40779.0,46.8708,46.9771,46.8515,46.9771,40779.0
2023-11-02 12:40:00,48.58,48.62,48.55,48.57,29762.0,46.9675,47.0061,46.9385,46.9578,29762.0
2023-11-02 12:50:00,48.58,48.59,48.5,48.53,29339.0,46.9675,46.9771,46.8901,46.9191,29339.0
2023-11-02 13:00:00,48.52,48.58,48.52,48.55,30301.0,46.9095,46.9675,46.9095,46.9385,30301.0
2023-11-02 13:10:00,48.54,48.63,48.54,48.63,31944.0,46.9288,47.0158,46.9288,47.0158,31944.0
2023-11-02 13:20:00,48.63,48.63,48.53,48.57,39686.0,47.0158,47.0158,46.9191,46.9578,39686.0
2023-11-02 13:30:00,48.57,48.75,48.57,48.75,34365.0,46.9578,47.1318,46.9578,47.1318,34365.0
2023-11-02 13:40:00,48.74,48.74,48.67,48.71,42770.0,47.1222,47.1222,47.0545,47.0932,42770.0
2023-11-02 13:50:00,48.71,48.75,48.69,48.7,34411.0,47.0932,47.1318,47.0738,47.0835,34411.0
2023-11-02 14:00:00,48.7,48.73,48.67,48.7,34231.0,47.0835,47.1125,47.0545,47.0835,34231.0
2023-11-02 14:10:00,48.7,48.7,48.6,48.69,49622.0,47.0835,47.0835,46.9868,47.0738,49622.0
2023-11-02 14:20:00,48.69,48.7,48.6,48.61,38490.0,47.0738,47.0835,46.9868,46.9965,38490.0
2023-11-02 14:30:00,48.61,48.67,48.58,48.65,29062.0,46.9965,47.0545,46.9675,47.0351,29062.0
2023-11-02 14:40:00,48.65,48.68,48.63,48.66,24208.0,47.0351,47.0642,47.0158,47.0448,24208.0
2023-11-02 14:50:00,48.66,48.7,48.62,48.66,36586.0,47.0448,47.0835,47.0061,47.0448,36586.0
2023-11-02 15:00:00,48.65,48.66,48.55,48.6,56789.0,47.0351,47.0448,46.9385,46.9868,56789.0
2023-11-02 15:10:00,48.59,48.64,48.55,48.56,80299.0,46.9771,47.0255,46.9385,46.9481,80299.0
2023-11-02 15:20:00,48.56,48.67,48.55,48.64,72025.0,46.9481,47.0545,46.9385,47.0255,72025.0
2023-11-02 15:30:00,48.64,48.72,48.62,48.63,95941.0,47.0255,47.1028,47.0061,47.0158,95941.0
2023-11-02 15:40:00,48.63,48.71,48.63,48.71,143982.0,47.0158,47.0932,47.0158,47.0932,143982.0
2023-11-02 15:50:00,48.71,48.75,48.65,48.7,424033.0,47.0932,47.1318,47.0351,47.0835,424033.0
2023-11-03 09:30:00,49.14,49.25,48.82,49.03,97914.0,47.5089,47.6152,47.1995,47.4025,97914.0
2023-11-03 09:40:00,49.03,49.31,49.03,49.2,78931.0,47.4025,47.6732,47.4025,47.5669,78931.0
2023-11-03 09:50:00,49.17,49.36,49.11,49.33,44916.0,47.5379,47.7216,47.4799,47.6926,44916.0
2023-11-03 10:00:00,49.36,49.54,49.35,49.45,112401.0,47.7216,47.8956,47.7119,47.8086,112401.0
2023-11-03 10:10:00,49.44,49.45,49.23,49.26,85714.0,47.7989,47.8086,47.5959,47.6249,85714.0
2023-11-03 10:20:00,49.27,49.44,49.21,49.35,92845.0,47.6346,47.7989,47.5766,47.7119,92845.0
2023-11-03 10:30:00,49.35,49.36,49.08,49.09,59123.0,47.7119,47.7216,47.4509,47.4605,59123.0
2023-11-03 10:40:00,49.09,49.1,48.99,49.02,49513.0,47.4605,47.4702,47.3639,47.3929,49513.0
2023-11-03 10:50:00,49.02,49.07,48.92,49.04,38080.0,47.3929,47.4412,47.2962,47.4122,38080.0
2023-11-03 11:00:00,49.05,49.09,48.94,48.96,36977.0,47.4219,47.4605,47.3155,47.3349,36977.0
2023-11-03 11:10:00,48.95,49.0,48.85,48.91,34796.0,47.3252,47.3735,47.2285,47.2865,34796.0
2023-11-03 11:20:00,48.92,49.07,48.9,49.02,43309.0,47.2962,47.4412,47.2768,47.3929,43309.0
2023-11-03 11:30:00,49.02,49.14,48.98,49.02,31491.0,47.3929,47.5089,47.3542,47.3929,31491.0
2023-11-03 11:40:00,49.03,49.11,48.99,49.08,39064.0,47.4025,47.4799,47.3639,47.4509,39064.0
2023-11-03 11:50:00,49.09,49.16,49.07,49.11,29666.0,47.4605,47.5282,47.4412,47.4799,29666.0
2023-11-03 12:00:00,49.11,49.17,49.07,49.1,29877.0,47.4799,47.5379,47.4412,47.4702,29877.0
2023-11-03 12:10:00,49.1,49.1,48.98,49.01,28984.0,47.4702,47.4702,47.3542,47.3832,28984.0
2023-11-03 12:20:00,49.0,49.08,48.99,49.02,40681.0,47.3735,47.4509,47.3639,47.3929,40681.0
2023-11-03 12:30:00,49.01,49.11,49.01,49.07,51284.0,47.3832,47.4799,47.3832,47.4412,51284.0
2023-11-03 12:40:00,49.08,49.09,49.05,49.07,27456.0,47.4509,47.4605,47.4219,47.4412,27456.0
2023-11-03 12:50:00,49.07,49.15,49.04,49.14,44615.0,47.4412,47.5186,47.4122,47.5089,44615.0
2023-11-03 13:00:00,49.13,49.16,49.11,49.12,25725.0,47.4992,47.5282,47.4799,47.4895,25725.0
2023-11-03 13:10:00,49.13,49.17,49.05,49.07,37510.0,47.4992,47.5379,47.4219,47.4412,37510.0
2023-11-03 13:20:00,49.07,49.07,48.92,48.97,25221.0,47.4412,47.4412,47.2962,47.3445,25221.0
2023-11-03 13:30:00,48.97,49.05,48.97,49.04,23633.0,47.3445,47.4219,47.3445,47.4122,23633.0
2023-11-03 13:40:00,49.03,49.04,48.95,48.96,36147.0,47.4025,47.4122,47.3252,47.3349,36147.0
2023-11-03 13:50:00,48.96,49.06,48.95,49.02,33392.0,47.3349,47.4315,47.3252,47.3929,33392.0
2023-11-03 14:00:00,49.02,49.08,48.94,48.95,26434.0,47.3929,47.4509,47.3155,47.3252,26434.0
2023-11-03 14:10:00,48.95,48.97,48.9,48.93,38493.0,47.3252,47.3445,47.2768,47.3059,38493.0
2023-11-03 14:20:00,48.93,49.02,48.92,49.02,28628.0,47.3059,47.3929,47.2962,47.3929,28628.0
2023-11-03 14:30:00,49.02,49.03,48.95,48.98,24039.0,47.3929,47.4025,47.3252,47.3542,24039.0
2023-11-03 14:40:00,48.99,49.08,48.99,49.05,31001.0,47.3639,47.4509,47.3639,47.4219,31001.0
2023-11-03 14:50:00,49.05,49.06,48.98,49.01,36879.0,47.4219,47.4315,47.3542,47.3832,36879.0
2023-11-03 15:00:00,49.01,49.09,48.92,48.93,74406.0,47.3832,47.4605,47.2962,47.3059,74406.0
2023-11-03 15:10:00,48.93,49.0,48.92,48.95,82551.0,47.3059,47.3735,47.2962,47.3252,82551.0
2023-11-03 15:20:00,48.95,48.98,48.87,48.88,71239.0,47.3252,47.3542,47.2478,47.2575,71239.0
2023-11-03 15:30:00,48.87,48.88,48.81,48.81,84462.0,47.2478,47.2575,47.1898,47.1898,84462.0
2023-11-03 15:40:00,48.82,48.89,48.8,48.82,141257.0,47.1995,47.2672,47.1802,47.1995,141257.0
2023-11-03 15:50:00,48.82,48.86,48.75,48.84,383542.0,47.1995,47.2382,47.1318,47.2188,383542.0
2023-11-06 09:30:00,48.88,49.28,48.66,49.16,113202.0,47.4497,47.838,47.2361,47.7215,113202.0
2023-11-06 09:40:00,49.15,49.2,48.98,49.05,116334.0,47.7118,47.7603,47.5467,47.6147,116334.0
2023-11-06 09:50:00,49.05,49.21,48.99,49.19,59273.0,47.6147,47.77,47.5564,47.7506,59273.0
2023-11-06 10:00:00,49.2,49.47,49.17,49.44,67632.0,47.7603,48.0224,47.7312,47.9933,67632.0
2023-11-06 10:10:00,49.45,49.47,49.18,49.21,93846.0,48.003,48.0224,47.7409,47.77,93846.0
2023-11-06 10:20:00,49.21,49.54,49.18,49.45,75335.0,47.77,48.0903,47.7409,48.003,75335.0
2023-11-06 10:30:00,49.46,49.66,49.35,49.65,87339.0,48.0127,48.2068,47.9059,48.1971,87339.0
2023-11-06 10:40:00,49.66,49.67,49.46,49.47,79520.0,48.2068,48.2165,48.0127,48.0224,79520.0
2023-11-06 10:50:00,49.48,49.48,49.38,49.41,56690.0,48.0321,48.0321,47.935,47.9641,56690.0
2023-11-06 11:00:00,49.42,49.68,49.36,49.62,46229.0,47.9739,48.2262,47.9156,48.168,46229.0
2023-11-06 11:10:00,49.61,49.7,49.58,49.62,48618.0,48.1583,48.2457,48.1292,48.168,48618.0
2023-11-06 11:20:00,49.62,49.62,49.52,49.59,43587.0,48.168,48.168,48.0709,48.1389,43587.0
2023-11-06 11:30:00,49.59,49.64,49.53,49.59,34933.0,48.1389,48.1874,48.0806,48.1389,34933.0
2023-11-06 11:40:00,49.6,49.62,49.53,49.58,40207.0,48.1486,48.168,48.0806,48.1292,40207.0
2023-11-06 11:50:00,49.58,49.61,49.53,49.54,41966.0,48.1292,48.1583,48.0806,48.0903,41966.0
2023-11-06 12:00:00,49.54,49.59,49.49,49.55,44484.0,48.0903,48.1389,48.0418,48.1001,44484.0
2023-11-06 12:10:00,49.55,49.62,49.54,49.56,57786.0,48.1001,48.168,48.0903,48.1098,57786.0
2023-11-06 12:20:00,49.56,49.57,49.46,49.5,36395.0,48.1098,48.1195,48.0127,48.0515,36395.0
2023-11-06 12:30:00,49.5,49.55,49.47,49.5,46951.0,48.0515,48.1001,48.0224,48.0515,46951.0
2023-11-06 12:40:00,49.49,49.5,49.42,49.43,39212.0,48.0418,48.0515,47.9739,47.9836,39212.0
2023-11-06 12:50:00,49.42,49.45,49.38,49.42,32363.0,47.9739,48.003,47.935,47.9739,32363.0
2023-11-06 13:00:00,49.41,49.43,49.31,49.35,26818.0,47.9641,47.9836,47.8671,47.9059,26818.0
2023-11-06 13:10:00,49.35,49.36,49.27,49.29,23802.0,47.9059,47.9156,47.8282,47.8477,23802.0
2023-11-06 13:20:00,49.3,49.37,49.26,49.33,34933.0,47.8574,47.9253,47.8185,47.8865,34933.0
2023-11-06 13:30:00,49.32,49.35,49.26,49.3,34326.0,47.8768,47.9059,47.8185,47.8574,34326.0
2023-11-06 13:40:00,49.3,49.32,49.21,49.21,37590.0,47.8574,47.8768,47.77,47.77,37590.0
2023-11-06 13:50:00,49.21,49.23,49.17,49.23,29122.0,47.77,47.7894,47.7312,47.7894,29122.0
2023-11-06 14:00:00,49.22,49.23,49.14,49.17,42560.0,47.7797,47.7894,47.702,47.7312,42560.0
2023-11-06 14:10:00,49.17,49.21,49.15,49.21,28639.0,47.7312,47.77,47.7118,47.77,28639.0
2023-11-06 14:20:00,49.2,49.23,49.17,49.21,40939.0,47.7603,47.7894,47.7312,47.77,40939.0
2023-11-06 14:30:00,49.21,49.31,49.2,49.28,40663.0,47.77,47.8671,47.7603,47.838,40663.0
2023-11-06 14:40:00,49.29,49.4,49.28,49.37,44980.0,47.8477,47.9544,47.838,47.9253,44980.0
2023-11-06 14:50:00,49.36,49.37,49.29,49.33,40075.0,47.9156,47.9253,47.8477,47.8865,40075.0
2023-11-06 15:00:00,49.32,49.34,49.26,49.27,50972.0,47.8768,47.8962,47.8185,47.8282,50972.0
2023-11-06 15:10:00,49.28,49.34,49.27,49.34,43547.0,47.838,47.8962,47.8282,47.8962,43547.0
2023-11-06 15:20:00,49.34,49.36,49.23,49.23,58441.0,47.8962,47.9156,47.7894,47.7894,58441.0
2023-11-06 15:30:00,49.24,49.24,49.12,49.21,80927.0,47.7991,47.7991,47.6826,47.77,80927.0
2023-11-06 15:40:00,49.2,49.23,49.13,49.21,102589.0,47.7603,47.7894,47.6923,47.77,102589.0
2023-11-06 15:50:00,49.21,49.23,49.12,49.2,382376.0,47.77,47.7894,47.6826,47.7603,382376.0
2023-11-07 09:30:00,48.67,48.78,48.36,48.36,136469.0,47.2458,47.3526,46.9449,46.9449,136469.0
2023-11-07 09:40:00,48.35,48.38,48.16,48.28,139328.0,46.9352,46.9643,46.7507,46.8672,139328.0
2023-11-07 09:50:00,48.28,48.49,48.24,48.49,69736.0,46.8672,47.0711,46.8284,47.0711,69736.0
2023-11-07 10:00:00,48.5,48.59,48.26,48.3,62266.0,47.0808,47.1681,46.8478,46.8866,62266.0
2023-11-07 10:10:00,48.3,48.51,48.27,48.39,67010.0,46.8866,47.0905,46.8575,46.974,67010.0
2023-11-07 10:20:00,48.38,48.42,48.27,48.33,40168.0,46.9643,47.0031,46.8575,46.9158,40168.0
2023-11-07 10:30:00,48.33,48.45,48.28,48.43,83362.0,46.9158,47.0322,46.8672,47.0128,83362.0
2023-11-07 10:40:00,48.43,48.45,48.32,48.4,62613.0,47.0128,47.0322,46.906,46.9837,62613.0
2023-11-07 10:50:00,48.4,48.44,48.33,48.38,44414.0,46.9837,47.0225,46.9158,46.9643,44414.0
2023-11-07 11:00:00,48.38,48.45,48.35,48.4,34103.0,46.9643,47.0322,46.9352,46.9837,34103.0
2023-11-07 11:10:00,48.4,48.51,48.36,48.51,126784.0,46.9837,47.0905,46.9449,47.0905,126784.0
2023-11-07 11:20:00,48.51,48.57,48.47,48.49,40782.0,47.0905,47.1487,47.0517,47.0711,40782.0
2023-11-07 11:30:00,48.5,48.55,48.46,48.48,69463.0,47.0808,47.1293,47.0419,47.0614,69463.0
2023-11-07 11:40:00,48.48,48.5,48.4,48.42,38647.0,47.0614,47.0808,46.9837,47.0031,38647.0
2023-11-07 11:50:00,48.41,48.59,48.41,48.57,26352.0,46.9934,47.1681,46.9934,47.1487,26352.0
2023-11-07 12:00:00,48.57,48.57,48.39,48.39,40473.0,47.1487,47.1487,46.974,46.974,40473.0
2023-11-07 12:10:00,48.39,48.4,48.29,48.35,34867.0,46.974,46.9837,46.8769,46.9352,34867.0
2023-11-07 12:20:00,48.34,48.4,48.34,48.37,18856.0,46.9255,46.9837,46.9255,46.9546,18856.0
2023-11-07 12:30:00,48.36,48.38,48.3,48.34,45710.0,46.9449,46.9643,46.8866,46.9255,45710.0
2023-11-07 12:40:00,48.34,48.35,48.28,48.28,21110.0,46.9255,46.9352,46.8672,46.8672,21110.0
2023-11-07 12:50:00,48.28,48.34,48.21,48.34,33160.0,46.8672,46.9255,46.7993,46.9255,33160.0
2023-11-07 13:00:00,48.34,48.41,48.33,48.41,34504.0,46.9255,46.9934,46.9158,46.9934,34504.0
2023-11-07 13:10:00,48.41,48.47,48.36,48.39,29068.0,46.9934,47.0517,46.9449,46.974,29068.0
2023-11-07 13:20:00,48.39,48.41,48.32,48.32,24910.0,46.974,46.9934,46.906,46.906,24910.0
2023-11-07 13:30:00,48.32,48.38,48.29,48.3,33888.0,46.906,46.9643,46.8769,46.8866,33888.0
2023-11-07 13:40:00,48.3,48.31,48.26,48.29,31513.0,46.8866,46.8963,46.8478,46.8769,31513.0
2023-11-07 13:50:00,48.29,48.34,48.19,48.2,37429.0,46.8769,46.9255,46.7798,46.7896,37429.0
2023-11-07 14:00:00,48.2,48.23,48.15,48.17,33301.0,46.7896,46.8187,46.741,46.7604,33301.0
2023-11-07 14:10:00,48.16,48.25,48.16,48.23,32725.0,46.7507,46.8381,46.7507,46.8187,32725.0
2023-11-07 14:20:00,48.23,48.27,48.21,48.27,30573.0,46.8187,46.8575,46.7993,46.8575,30573.0
2023-11-07 14:30:00,48.26,48.28,48.23,48.25,34839.0,46.8478,46.8672,46.8187,46.8381,34839.0
2023-11-07 14:40:00,48.25,48.3,48.24,48.25,37505.0,46.8381,46.8866,46.8284,46.8381,37505.0
2023-11-07 14:50:00,48.25,48.29,48.24,48.29,30420.0,46.8381,46.8769,46.8284,46.8769,30420.0
2023-11-07 15:00:00,48.29,48.33,48.22,48.32,69957.0,46.8769,46.9158,46.809,46.906,69957.0
2023-11-07 15:10:00,48.32,48.39,48.29,48.3,53946.0,46.906,46.974,46.8769,46.8866,53946.0
2023-11-07 15:20:00,48.3,48.39,48.27,48.36,41542.0,46.8866,46.974,46.8575,46.9449,41542.0
2023-11-07 15:30:00,48.35,48.41,48.33,48.4,88036.0,46.9352,46.9934,46.9158,46.9837,88036.0
2023-11-07 15:40:00,48.39,48.46,48.34,48.36,115322.0,46.974,47.0419,46.9255,46.9449,115322.0
2023-11-07 15:50:00,48.36,48.37,48.23,48.3,382035.0,46.9449,46.9546,46.8187,46.8866,382035.0
2023-11-08 09:30:00,48.39,48.68,48.22,48.68,79033.0,46.974,47.2555,46.809,47.2555,79033.0
2023-11-08 09:40:00,48.69,48.75,48.48,48.48,49209.0,47.2652,47.3235,47.0614,47.0614,49209.0
2023-11-08 09:50:00,48.5,48.77,48.48,48.55,29664.0,47.0808,47.3429,47.0614,47.1293,29664.0
2023-11-08 10:00:00,48.55,48.64,48.45,48.62,56032.0,47.1293,47.2167,47.0322,47.1973,56032.0
2023-11-08 10:10:00,48.64,48.73,48.57,48.67,49203.0,47.2167,47.304,47.1487,47.2458,49203.0
2023-11-08 10:20:00,48.66,48.67,48.52,48.62,54996.0,47.2361,47.2458,47.1002,47.1973,54996.0
2023-11-08 10:30:00,48.62,48.66,48.55,48.55,47606.0,47.1973,47.2361,47.1293,47.1293,47606.0
2023-11-08 10:40:00,48.57,48.63,48.46,48.55,45626.0,47.1487,47.207,47.0419,47.1293,45626.0
2023-11-08 10:50:00,48.55,48.6,48.51,48.56,48586.0,47.1293,47.1779,47.0905,47.139,48586.0
2023-11-08 11:00:00,48.57,48.72,48.57,48.68,54114.0,47.1487,47.2943,47.1487,47.2555,54114.0
2023-11-08 11:10:00,48.68,48.85,48.68,48.82,53900.0,47.2555,47.4205,47.2555,47.3914,53900.0
2023-11-08 11:20:00,48.82,48.83,48.58,48.66,51967.0,47.3914,47.4011,47.1584,47.2361,51967.0
2023-11-08 11:30:00,48.62,48.69,48.57,48.6,36997.0,47.1973,47.2652,47.1487,47.1779,36997.0
2023-11-08 11:40:00,48.59,48.67,48.57,48.64,31478.0,47.1681,47.2458,47.1487,47.2167,31478.0
2023-11-08 11:50:00,48.63,48.64,48.5,48.55,34132.0,47.207,47.2167,47.0808,47.1293,34132.0
2023-11-08 12:00:00,48.57,48.57,48.39,48.42,33956.0,47.1487,47.1487,46.974,47.0031,33956.0
2023-11-08 12:10:00,48.42,48.52,48.41,48.49,28258.0,47.0031,47.1002,46.9934,47.0711,28258.0
2023-11-08 12:20:00,48.49,48.52,48.44,48.45,21043.0,47.0711,47.1002,47.0225,47.0322,21043.0
2023-11-08 12:30:00,48.46,48.49,48.38,48.48,36302.0,47.0419,47.0711,46.9643,47.0614,36302.0
2023-11-08 12:40:00,48.48,48.52,48.44,48.5,28495.0,47.0614,47.1002,47.0225,47.0808,28495.0
2023-11-08 12:50:00,48.49,48.5,48.41,48.47,21468.0,47.0711,47.0808,46.9934,47.0517,21468.0
2023-11-08 13:00:00,48.47,48.56,48.46,48.49,70870.0,47.0517,47.139,47.0419,47.0711,70870.0
2023-11-08 13:10:00,48.48,48.48,48.33,48.34,21129.0,47.0614,47.0614,46.9158,46.9255,21129.0
2023-11-08 13:20:00,48.34,48.39,48.28,48.28,22758.0,46.9255,46.974,46.8672,46.8672,22758.0
2023-11-08 13:30:00,48.28,48.3,48.24,48.25,17710.0,46.8672,46.8866,46.8284,46.8381,17710.0
2023-11-08 13:40:00,48.24,48.27,48.19,48.23,38488.0,46.8284,46.8575,46.7798,46.8187,38488.0
2023-11-08 13:50:00,48.24,48.28,48.2,48.26,29191.0,46.8284,46.8672,46.7896,46.8478,29191.0
2023-11-08 14:00:00,48.25,48.31,48.23,48.23,20690.0,46.8381,46.8963,46.8187,46.8187,20690.0
2023-11-08 14:10:00,48.23,48.23,48.17,48.21,30831.0,46.8187,46.8187,46.7604,46.7993,30831.0
2023-11-08 14:20:00,48.21,48.27,48.19,48.19,38937.0,46.7993,46.8575,46.7798,46.7798,38937.0
2023-11-08 14:30:00,48.19,48.23,48.12,48.18,30193.0,46.7798,46.8187,46.7119,46.7701,30193.0
2023-11-08 14:40:00,48.18,48.23,48.12,48.2,24915.0,46.7701,46.8187,46.7119,46.7896,24915.0
2023-11-08 14:50:00,48.21,48.22,48.15,48.18,25095.0,46.7993,46.809,46.741,46.7701,25095.0
2023-11-08 15:00:00,48.19,48.31,48.18,48.26,35462.0,46.7798,46.8963,46.7701,46.8478,35462.0
2023-11-08 15:10:00,48.27,48.27,48.18,48.19,60841.0,46.8575,46.8575,46.7701,46.7798,60841.0
2023-11-08 15:20:00,48.19,48.21,48.15,48.19,38555.0,46.7798,46.7993,46.741,46.7798,38555.0
2023-11-08 15:30:00,48.2,48.23,48.17,48.2,41555.0,46.7896,46.8187,46.7604,46.7896,41555.0
2023-11-08 15:40:00,48.2,48.25,48.14,48.16,92163.0,46.7896,46.8381,46.7313,46.7507,92163.0
2023-11-08 15:50:00,48.15,48.18,48.11,48.13,233808.0,46.741,46.7701,46.7022,46.7216,233808.0
2023-11-09 09:30:00,48.45,48.6,48.21,48.46,63067.0,47.0322,47.1779,46.7993,47.0419,63067.0
2023-11-09 09:40:00,48.43,48.6,48.3,48.34,54539.0,47.0128,47.1779,46.8866,46.9255,54539.0
2023-11-09 09:50:00,48.34,48.41,48.12,48.37,47910.0,46.9255,46.9934,46.7119,46.9546,47910.0
2023-11-09 10:00:00,48.38,48.4,48.22,48.34,36468.0,46.9643,46.9837,46.809,46.9255,36468.0
2023-11-09 10:10:00,48.32,48.34,48.21,48.22,37638.0,46.906,46.9255,46.7993,46.809,37638.0
2023-11-09 10:20:00,48.21,48.33,48.15,48.29,24854.0,46.7993,46.9158,46.741,46.8769,24854.0
2023-11-09 10:30:00,48.28,48.3,48.16,48.22,31513.0,46.8672,46.8866,46.7507,46.809,31513.0
2023-11-09 10:40:00,48.23,48.41,48.16,48.4,49137.0,46.8187,46.9934,46.7507,46.9837,49137.0
2023-11-09 10:50:00,48.4,48.44,48.31,48.4,61244.0,46.9837,47.0225,46.8963,46.9837,61244.0
2023-11-09 11:00:00,48.39,48.53,48.34,48.47,51588.0,46.974,47.1099,46.9255,47.0517,51588.0
2023-11-09 11:10:00,48.47,48.52,48.45,48.48,37681.0,47.0517,47.1002,47.0322,47.0614,37681.0
2023-11-09 11:20:00,48.48,48.55,48.39,48.41,43686.0,47.0614,47.1293,46.974,46.9934,43686.0
2023-11-09 11:30:00,48.41,48.51,48.4,48.43,22730.0,46.9934,47.0905,46.9837,47.0128,22730.0
2023-11-09 11:40:00,48.43,48.44,48.34,48.43,25235.0,47.0128,47.0225,46.9255,47.0128,25235.0
2023-11-09 11:50:00,48.42,48.43,48.29,48.39,25214.0,47.0031,47.0128,46.8769,46.974,25214.0
2023-11-09 12:00:00,48.37,48.41,48.36,48.4,21762.0,46.9546,46.9934,46.9449,46.9837,21762.0
2023-11-09 12:10:00,48.39,48.4,48.32,48.34,26063.0,46.974,46.9837,46.906,46.9255,26063.0
2023-11-09 12:20:00,48.34,48.41,48.33,48.37,19021.0,46.9255,46.9934,46.9158,46.9546,19021.0
2023-11-09 12:30:00,48.37,48.44,48.36,48.38,21830.0,46.9546,47.0225,46.9449,46.9643,21830.0
2023-11-09 12:40:00,48.39,48.4,48.36,48.4,14427.0,46.974,46.9837,46.9449,46.9837,14427.0
2023-11-09 12:50:00,48.4,48.43,48.37,48.37,18401.0,46.9837,47.0128,46.9546,46.9546,18401.0
2023-11-09 13:00:00,48.38,48.39,48.08,48.14,62992.0,46.9643,46.974,46.6731,46.7313,62992.0
2023-11-09 13:10:00,48.14,48.29,48.13,48.25,25021.0,46.7313,46.8769,46.7216,46.8381,25021.0
2023-11-09 13:20:00,48.23,48.33,48.22,48.29,20057.0,46.8187,46.9158,46.809,46.8769,20057.0
2023-11-09 13:30:00,48.29,48.34,48.25,48.32,20997.0,46.8769,46.9255,46.8381,46.906,20997.0
2023-11-09 13:40:00,48.3,48.32,48.26,48.28,24165.0,46.8866,46.906,46.8478,46.8672,24165.0
2023-11-09 13:50:00,48.29,48.32,48.23,48.27,27100.0,46.8769,46.906,46.8187,46.8575,27100.0
2023-11-09 14:00:00,48.27,48.27,48.05,48.13,95068.0,46.8575,46.8575,46.6439,46.7216,95068.0
2023-11-09 14:10:00,48.12,48.12,47.9,47.91,69568.0,46.7119,46.7119,46.4983,46.508,69568.0
2023-11-09 14:20:00,47.91,48.02,47.88,47.97,30281.0,46.508,46.6148,46.4789,46.5663,30281.0
2023-11-09 14:30:00,47.99,48.0,47.84,47.87,31572.0,46.5857,46.5954,46.4401,46.4692,31572.0
2023-11-09 14:40:00,47.87,47.92,47.81,47.91,27442.0,46.4692,46.5177,46.411,46.508,27442.0
2023-11-09 14:50:00,47.91,47.91,47.82,47.86,28348.0,46.508,46.508,46.4207,46.4595,28348.0
2023-11-09 15:00:00,47.88,47.89,47.8,47.87,27393.0,46.4789,46.4886,46.4013,46.4692,27393.0
2023-11-09 15:10:00,47.86,47.92,47.84,47.87,39820.0,46.4595,46.5177,46.4401,46.4692,39820.0
2023-11-09 15:20:00,47.87,47.92,47.83,47.89,29841.0,46.4692,46.5177,46.4304,46.4886,29841.0
2023-11-09 15:30:00,47.89,47.92,47.81,47.83,49490.0,46.4886,46.5177,46.411,46.4304,49490.0
2023-11-09 15:40:00,47.83,47.84,47.76,47.82,95335.0,46.4304,46.4401,46.3624,46.4207,95335.0
2023-11-09 15:50:00,47.82,47.94,47.81,47.9,312239.0,46.4207,46.5372,46.411,46.4983,312239.0
2023-11-10 09:30:00,47.02,47.11,46.4,46.94,393618.0,45.6441,45.7315,45.0422,45.5664,393618.0
2023-11-10 09:40:00,46.97,47.01,46.6,46.93,104500.0,45.5955,45.6344,45.2364,45.5567,104500.0
2023-11-10 09:50:00,46.97,47.23,46.77,47.12,163492.0,45.5955,45.8479,45.4014,45.7412,163492.0
2023-11-10 10:00:00,47.08,47.17,46.85,47.0,104791.0,45.7023,45.7897,45.4791,45.6247,104791.0
2023-11-10 10:10:00,46.99,47.17,46.95,47.17,108325.0,45.615,45.7897,45.5761,45.7897,108325.0
2023-11-10 10:20:00,47.18,47.33,47.08,47.13,75414.0,45.7994,45.945,45.7023,45.7509,75414.0
2023-11-10 10:30:00,47.09,47.15,46.87,46.92,52442.0,45.712,45.7703,45.4985,45.547,52442.0
2023-11-10 10:40:00,46.93,47.16,46.89,47.16,99364.0,45.5567,45.78,45.5179,45.78,99364.0
2023-11-10 10:50:00,47.16,47.22,47.08,47.21,29941.0,45.78,45.8382,45.7023,45.8285,29941.0
2023-11-10 11:00:00,47.21,47.3,47.19,47.24,27855.0,45.8285,45.9159,45.8091,45.8576,27855.0
2023-11-10 11:10:00,47.24,47.29,47.21,47.26,33865.0,45.8576,45.9062,45.8285,45.8771,33865.0
2023-11-10 11:20:00,47.27,47.27,47.06,47.08,29189.0,45.8868,45.8868,45.6829,45.7023,29189.0
2023-11-10 11:30:00,47.08,47.44,47.03,47.43,109760.0,45.7023,46.0518,45.6538,46.0421,109760.0
2023-11-10 11:40:00,47.42,47.6,47.39,47.41,97431.0,46.0324,46.2071,46.0033,46.0227,97431.0
2023-11-10 11:50:00,47.41,47.47,47.37,47.41,27126.0,46.0227,46.0809,45.9838,46.0227,27126.0
2023-11-10 12:00:00,47.38,47.52,47.37,47.5,33283.0,45.9936,46.1295,45.9838,46.11,33283.0
2023-11-10 12:10:00,47.5,47.65,47.5,47.64,52800.0,46.11,46.2556,46.11,46.2459,52800.0
2023-11-10 12:20:00,47.64,47.68,47.59,47.65,33750.0,46.2459,46.2848,46.1974,46.2556,33750.0
2023-11-10 12:30:00,47.66,47.73,47.66,47.7,29603.0,46.2654,46.3333,46.2654,46.3042,29603.0
2023-11-10 12:40:00,47.7,47.78,47.67,47.69,38776.0,46.3042,46.3818,46.2751,46.2945,38776.0
2023-11-10 12:50:00,47.69,47.71,47.63,47.68,25770.0,46.2945,46.3139,46.2362,46.2848,25770.0
2023-11-10 13:00:00,47.69,47.77,47.68,47.7,23051.0,46.2945,46.3721,46.2848,46.3042,23051.0
2023-11-10 13:10:00,47.7,47.76,47.68,47.76,19475.0,46.3042,46.3624,46.2848,46.3624,19475.0
2023-11-10 13:20:00,47.76,47.77,47.62,47.65,116571.0,46.3624,46.3721,46.2265,46.2556,116571.0
2023-11-10 13:30:00,47.64,47.68,47.6,47.64,22784.0,46.2459,46.2848,46.2071,46.2459,22784.0
2023-11-10 13:40:00,47.64,47.72,47.63,47.69,21307.0,46.2459,46.3236,46.2362,46.2945,21307.0
2023-11-10 13:50:00,47.68,47.69,47.62,47.66,22635.0,46.2848,46.2945,46.2265,46.2654,22635.0
2023-11-10 14:00:00,47.66,47.74,47.65,47.73,19901.0,46.2654,46.343,46.2556,46.3333,19901.0
2023-11-10 14:10:00,47.73,47.81,47.73,47.77,22944.0,46.3333,46.411,46.3333,46.3721,22944.0
2023-11-10 14:20:00,47.77,47.82,47.76,47.78,19439.0,46.3721,46.4207,46.3624,46.3818,19439.0
2023-11-10 14:30:00,47.78,47.79,47.72,47.75,30432.0,46.3818,46.3916,46.3236,46.3527,30432.0
2023-11-10 14:40:00,47.76,47.79,47.71,47.77,23826.0,46.3624,46.3916,46.3139,46.3721,23826.0
2023-11-10 14:50:00,47.77,47.82,47.72,47.76,24453.0,46.3721,46.4207,46.3236,46.3624,24453.0
2023-11-10 15:00:00,47.76,47.77,47.6,47.64,39024.0,46.3624,46.3721,46.2071,46.2459,39024.0
2023-11-10 15:10:00,47.68,47.74,47.67,47.73,48040.0,46.2848,46.343,46.2751,46.3333,48040.0
2023-11-10 15:20:00,47.74,47.75,47.63,47.7,37087.0,46.343,46.3527,46.2362,46.3042,37087.0
2023-11-10 15:30:00,47.7,47.81,47.7,47.72,55370.0,46.3042,46.411,46.3042,46.3236,55370.0
2023-11-10 15:40:00,47.71,47.73,47.64,47.64,94901.0,46.3139,46.3333,46.2459,46.2459,94901.0
2023-11-10 15:50:00,47.65,47.78,47.6,47.76,608143.0,46.2556,46.3818,46.2071,46.3624,608143.0
2023-11-13 09:30:00,47.36,47.66,47.24,47.53,79338.0,45.9741,46.2654,45.8576,46.1392,79338.0
2023-11-13 09:40:00,47.55,47.61,47.42,47.46,56794.0,46.1586,46.2168,46.0324,46.0712,56794.0
2023-11-13 09:50:00,47.47,47.48,47.02,47.06,42202.0,46.0809,46.0906,45.6441,45.6829,42202.0
2023-11-13 10:00:00,47.12,47.24,46.98,47.2,36531.0,45.7412,45.8576,45.6053,45.8188,36531.0
2023-11-13 10:10:00,47.21,47.21,47.12,47.2,33490.0,45.8285,45.8285,45.7412,45.8188,33490.0
2023-11-13 10:20:00,47.2,47.41,47.18,47.39,51724.0,45.8188,46.0227,45.7994,46.0033,51724.0
2023-11-13 10:30:00,47.39,47.39,47.28,47.31,48937.0,46.0033,46.0033,45.8965,45.9256,48937.0
2023-11-13 10:40:00,47.3,47.42,47.3,47.34,45087.0,45.9159,46.0324,45.9159,45.9547,45087.0
2023-11-13 10:50:00,47.34,47.42,47.33,47.37,44101.0,45.9547,46.0324,45.945,45.9838,44101.0
2023-11-13 11:00:00,47.36,47.43,47.34,47.43,39032.0,45.9741,46.0421,45.9547,46.0421,39032.0
2023-11-13 11:10:00,47.43,47.47,47.4,47.44,39395.0,46.0421,46.0809,46.013,46.0518,39395.0
2023-11-13 11:20:00,47.44,47.44,47.3,47.39,52701.0,46.0518,46.0518,45.9159,46.0033,52701.0
2023-11-13 11:30:00,47.4,47.49,47.37,47.48,28562.0,46.013,46.1003,45.9838,46.0906,28562.0
2023-11-13 11:40:00,47.48,47.7,47.41,47.63,55561.0,46.0906,46.3042,46.0227,46.2362,55561.0
2023-11-13 11:50:00,47.66,47.66,47.52,47.55,37575.0,46.2654,46.2654,46.1295,46.1586,37575.0
2023-11-13 12:00:00,47.55,47.56,47.39,47.41,44303.0,46.1586,46.1683,46.0033,46.0227,44303.0
2023-11-13 12:10:00,47.41,47.43,47.35,47.43,33830.0,46.0227,46.0421,45.9644,46.0421,33830.0
2023-11-13 12:20:00,47.43,47.53,47.41,47.44,47435.0,46.0421,46.1392,46.0227,46.0518,47435.0
2023-11-13 12:30:00,47.44,47.5,47.41,47.47,29893.0,46.0518,46.11,46.0227,46.0809,29893.0
2023-11-13 12:40:00,47.46,47.49,47.39,47.42,31562.0,46.0712,46.1003,46.0033,46.0324,31562.0
2023-11-13 12:50:00,47.42,47.44,47.36,47.38,28733.0,46.0324,46.0518,45.9741,45.9936,28733.0
2023-11-13 13:00:00,47.38,47.45,47.37,47.41,26569.0,45.9936,46.0615,45.9838,46.0227,26569.0
2023-11-13 13:10:00,47.42,47.51,47.4,47.49,25964.0,46.0324,46.1197,46.013,46.1003,25964.0
2023-11-13 13:20:00,47.48,47.49,47.39,47.39,29003.0,46.0906,46.1003,46.0033,46.0033,29003.0
2023-11-13 13:30:00,47.39,47.49,47.36,47.48,40954.0,46.0033,46.1003,45.9741,46.0906,40954.0
2023-11-13 13:40:00,47.5,47.55,47.46,47.53,37117.0,46.11,46.1586,46.0712,46.1392,37117.0
2023-11-13 13:50:00,47.52,47.55,47.48,47.49,35233.0,46.1295,46.1586,46.0906,46.1003,35233.0
2023-11-13 14:00:00,47.48,47.6,47.48,47.6,45203.0,46.0906,46.2071,46.0906,46.2071,45203.0
2023-11-13 14:10:00,47.6,47.6,47.49,47.51,44070.0,46.2071,46.2071,46.1003,46.1197,44070.0
2023-11-13 14:20:00,47.52,47.57,47.48,47.56,41206.0,46.1295,46.178,46.0906,46.1683,41206.0
2023-11-13 14:30:00,47.57,47.66,47.56,47.65,39533.0,46.178,46.2654,46.1683,46.2556,39533.0
2023-11-13 14:40:00,47.64,47.66,47.62,47.64,37273.0,46.2459,46.2654,46.2265,46.2459,37273.0
2023-11-13 14:50:00,47.63,47.64,47.58,47.59,44708.0,46.2362,46.2459,46.1877,46.1974,44708.0
2023-11-13 15:00:00,47.59,47.62,47.56,47.57,40534.0,46.1974,46.2265,46.1683,46.178,40534.0
2023-11-13 15:10:00,47.57,47.68,47.53,47.66,46110.0,46.178,46.2848,46.1392,46.2654,46110.0
2023-11-13 15:20:00,47.67,47.71,47.59,47.61,47383.0,46.2751,46.3139,46.1974,46.2168,47383.0
2023-11-13 15:30:00,47.61,47.63,47.5,47.51,97509.0,46.2168,46.2362,46.11,46.1197,97509.0
2023-11-13 15:40:00,47.5,47.57,47.49,47.5,87024.0,46.11,46.178,46.1003,46.11,87024.0
2023-11-13 15:50:00,47.51,47.62,47.51,47.62,393356.0,46.1197,46.2265,46.1197,46.2265,393356.0
2023-11-14 09:30:00,48.47,48.74,48.23,48.59,161814.0,47.0517,47.3138,46.8187,47.1681,161814.0
2023-11-14 09:40:00,48.59,48.62,48.27,48.3,40419.0,47.1681,47.1973,46.8575,46.8866,40419.0
2023-11-14 09:50:00,48.3,48.56,48.27,48.54,63212.0,46.8866,47.139,46.8575,47.1196,63212.0
2023-11-14 10:00:00,48.53,48.53,48.33,48.46,47146.0,47.1099,47.1099,46.9158,47.0419,47146.0
2023-11-14 10:10:00,48.48,48.56,48.44,48.52,133830.0,47.0614,47.139,47.0225,47.1002,133830.0
2023-11-14 10:20:00,48.52,48.7,48.5,48.63,28482.0,47.1002,47.2749,47.0808,47.207,28482.0
2023-11-14 10:30:00,48.64,48.7,48.59,48.65,39104.0,47.2167,47.2749,47.1681,47.2264,39104.0
2023-11-14 10:40:00,48.65,48.66,48.53,48.62,25336.0,47.2264,47.2361,47.1099,47.1973,25336.0
2023-11-14 10:50:00,48.63,48.87,48.62,48.87,162816.0,47.207,47.4399,47.1973,47.4399,162816.0
2023-11-14 11:00:00,48.87,49.13,48.87,49.13,42274.0,47.4399,47.6923,47.4399,47.6923,42274.0
2023-11-14 11:10:00,49.14,49.32,49.13,49.16,79223.0,47.702,47.8768,47.6923,47.7215,79223.0
2023-11-14 11:20:00,49.15,49.29,49.14,49.29,39642.0,47.7118,47.8477,47.702,47.8477,39642.0
2023-11-14 11:30:00,49.28,49.38,49.25,49.38,43191.0,47.838,47.935,47.8088,47.935,43191.0
2023-11-14 11:40:00,49.38,49.39,49.25,49.25,29445.0,47.935,47.9447,47.8088,47.8088,29445.0
2023-11-14 11:50:00,49.26,49.27,49.12,49.15,32030.0,47.8185,47.8282,47.6826,47.7118,32030.0
2023-11-14 12:00:00,49.15,49.17,49.06,49.07,40866.0,47.7118,47.7312,47.6244,47.6341,40866.0
2023-11-14 12:10:00,49.07,49.1,49.03,49.06,63172.0,47.6341,47.6632,47.5953,47.6244,63172.0
2023-11-14 12:20:00,49.05,49.06,48.93,48.97,41366.0,47.6147,47.6244,47.4982,47.537,41366.0
2023-11-14 12:30:00,48.98,49.11,48.98,49.1,48257.0,47.5467,47.6729,47.5467,47.6632,48257.0
2023-11-14 12:40:00,49.1,49.17,49.09,49.16,56930.0,47.6632,47.7312,47.6535,47.7215,56930.0
2023-11-14 12:50:00,49.16,49.19,49.1,49.1,24169.0,47.7215,47.7506,47.6632,47.6632,24169.0
2023-11-14 13:00:00,49.09,49.12,49.07,49.07,22109.0,47.6535,47.6826,47.6341,47.6341,22109.0
2023-11-14 13:10:00,49.08,49.08,49.01,49.03,67438.0,47.6438,47.6438,47.5759,47.5953,67438.0
2023-11-14 13:20:00,49.02,49.03,48.95,48.98,39289.0,47.5856,47.5953,47.5176,47.5467,39289.0
2023-11-14 13:30:00,48.98,49.04,48.97,49.04,22744.0,47.5467,47.605,47.537,47.605,22744.0
2023-11-14 13:40:00,49.04,49.16,49.04,49.16,39225.0,47.605,47.7215,47.605,47.7215,39225.0
2023-11-14 13:50:00,49.17,49.2,49.09,49.1,52054.0,47.7312,47.7603,47.6535,47.6632,52054.0
2023-11-14 14:00:00,49.1,49.14,49.06,49.08,26518.0,47.6632,47.702,47.6244,47.6438,26518.0
2023-11-14 14:10:00,49.09,49.16,49.07,49.13,32440.0,47.6535,47.7215,47.6341,47.6923,32440.0
2023-11-14 14:20:00,49.13,49.16,49.08,49.14,28243.0,47.6923,47.7215,47.6438,47.702,28243.0
2023-11-14 14:30:00,49.15,49.25,49.15,49.25,30987.0,47.7118,47.8088,47.7118,47.8088,30987.0
2023-11-14 14:40:00,49.25,49.33,49.24,49.33,51676.0,47.8088,47.8865,47.7991,47.8865,51676.0
2023-11-14 14:50:00,49.33,49.39,49.31,49.37,42658.0,47.8865,47.9447,47.8671,47.9253,42658.0
2023-11-14 15:00:00,49.39,49.45,49.37,49.45,43226.0,47.9447,48.003,47.9253,48.003,43226.0
2023-11-14 15:10:00,49.45,49.47,49.25,49.3,54978.0,48.003,48.0224,47.8088,47.8574,54978.0
2023-11-14 15:20:00,49.3,49.47,49.29,49.45,72016.0,47.8574,48.0224,47.8477,48.003,72016.0
2023-11-14 15:30:00,49.45,49.55,49.42,49.55,152945.0,48.003,48.1001,47.9739,48.1001,152945.0
2023-11-14 15:40:00,49.55,49.55,49.45,49.47,186076.0,48.1001,48.1001,48.003,48.0224,186076.0
2023-11-14 15:50:00,49.47,49.55,49.43,49.46,571626.0,48.0224,48.1001,47.9836,48.0127,571626.0
2023-11-15 09:30:00,49.65,50.17,49.5,50.12,99008.0,48.1971,48.7019,48.0515,48.6534,99008.0
2023-11-15 09:40:00,50.13,50.19,50.02,50.05,71564.0,48.6631,48.7213,48.5563,48.5854,71564.0
2023-11-15 09:50:00,50.05,50.09,49.68,49.78,83501.0,48.5854,48.6242,48.2262,48.3233,83501.0
2023-11-15 10:00:00,49.79,49.81,49.57,49.66,57823.0,48.333,48.3524,48.1195,48.2068,57823.0
2023-11-15 10:10:00,49.67,49.99,49.65,49.9,74467.0,48.2165,48.5272,48.1971,48.4398,74467.0
2023-11-15 10:20:00,49.89,50.08,49.88,50.08,260416.0,48.4301,48.6145,48.4204,48.6145,260416.0
2023-11-15 10:30:00,50.08,50.24,50.03,50.24,60442.0,48.6145,48.7699,48.566,48.7699,60442.0
2023-11-15 10:40:00,50.23,50.42,50.23,50.38,55669.0,48.7602,48.9446,48.7602,48.9058,55669.0
2023-11-15 10:50:00,50.37,50.46,50.36,50.38,61438.0,48.8961,48.9834,48.8863,48.9058,61438.0
2023-11-15 11:00:00,50.39,50.43,50.21,50.24,51129.0,48.9155,48.9543,48.7407,48.7699,51129.0
2023-11-15 11:10:00,50.25,50.28,49.97,49.97,38081.0,48.7796,48.8087,48.5078,48.5078,38081.0
2023-11-15 11:20:00,49.97,49.97,49.83,49.83,158864.0,48.5078,48.5078,48.3719,48.3719,158864.0
2023-11-15 11:30:00,49.83,49.85,49.69,49.69,43769.0,48.3719,48.3913,48.236,48.236,43769.0
2023-11-15 11:40:00,49.68,49.76,49.63,49.72,40986.0,48.2262,48.3039,48.1777,48.2651,40986.0
2023-11-15 11:50:00,49.72,49.72,49.5,49.52,40847.0,48.2651,48.2651,48.0515,48.0709,40847.0
2023-11-15 12:00:00,49.53,49.55,49.45,49.53,43007.0,48.0806,48.1001,48.003,48.0806,43007.0
2023-11-15 12:10:00,49.52,49.54,49.45,49.45,26516.0,48.0709,48.0903,48.003,48.003,26516.0
2023-11-15 12:20:00,49.45,49.49,49.42,49.45,34906.0,48.003,48.0418,47.9739,48.003,34906.0
2023-11-15 12:30:00,49.46,49.52,49.41,49.51,39652.0,48.0127,48.0709,47.9641,48.0612,39652.0
2023-11-15 12:40:00,49.52,49.54,49.44,49.44,29935.0,48.0709,48.0903,47.9933,47.9933,29935.0
2023-11-15 12:50:00,49.45,49.51,49.44,49.46,18472.0,48.003,48.0612,47.9933,48.0127,18472.0
2023-11-15 13:00:00,49.47,49.49,49.35,49.35,24866.0,48.0224,48.0418,47.9059,47.9059,24866.0
2023-11-15 13:10:00,49.33,49.35,49.21,49.27,30830.0,47.8865,47.9059,47.77,47.8282,30830.0
2023-11-15 13:20:00,49.26,49.34,49.21,49.34,29950.0,47.8185,47.8962,47.77,47.8962,29950.0
2023-11-15 13:30:00,49.34,49.4,49.32,49.36,24469.0,47.8962,47.9544,47.8768,47.9156,24469.0
2023-11-15 13:40:00,49.34,49.38,49.28,49.28,30075.0,47.8962,47.935,47.838,47.838,30075.0
2023-11-15 13:50:00,49.27,49.29,49.24,49.25,31449.0,47.8282,47.8477,47.7991,47.8088,31449.0
2023-11-15 14:00:00,49.26,49.34,49.25,49.3,134739.0,47.8185,47.8962,47.8088,47.8574,134739.0
2023-11-15 14:10:00,49.3,49.44,49.29,49.3,37578.0,47.8574,47.9933,47.8477,47.8574,37578.0
2023-11-15 14:20:00,49.3,49.36,49.27,49.35,36155.0,47.8574,47.9156,47.8282,47.9059,36155.0
2023-11-15 14:30:00,49.36,49.51,49.36,49.43,101824.0,47.9156,48.0612,47.9156,47.9836,101824.0
2023-11-15 14:40:00,49.42,49.48,49.36,49.45,42518.0,47.9739,48.0321,47.9156,48.003,42518.0
2023-11-15 14:50:00,49.46,49.48,49.43,49.45,35223.0,48.0127,48.0321,47.9836,48.003,35223.0
2023-11-15 15:00:00,49.44,49.44,49.17,49.17,151192.0,47.9933,47.9933,47.7312,47.7312,151192.0
2023-11-15 15:10:00,49.16,49.26,49.13,49.19,165503.0,47.7215,47.8185,47.6923,47.7506,165503.0
2023-11-15 15:20:00,49.18,49.24,49.15,49.22,142186.0,47.7409,47.7991,47.7118,47.7797,142186.0
2023-11-15 15:30:00,49.21,49.3,49.2,49.23,126066.0,47.77,47.8574,47.7603,47.7894,126066.0
2023-11-15 15:40:00,49.23,49.25,49.1,49.11,128569.0,47.7894,47.8088,47.6632,47.6729,128569.0
2023-11-15 15:50:00,49.1,49.29,49.08,49.29,350466.0,47.6632,47.8477,47.6438,47.8477,350466.0
2023-11-16 09:30:00,49.14,49.63,48.99,49.63,83690.0,47.702,48.1777,47.5564,48.1777,83690.0
2023-11-16 09:40:00,49.65,49.65,49.25,49.51,102458.0,48.1971,48.1971,47.8088,48.0612,102458.0
2023-11-16 09:50:00,49.49,49.55,49.21,49.34,57346.0,48.0418,48.1001,47.77,47.8962,57346.0
2023-11-16 10:00:00,49.33,49.42,49.2,49.25,72455.0,47.8865,47.9739,47.7603,47.8088,72455.0
2023-11-16 10:10:00,49.26,49.26,49.13,49.18,38716.0,47.8185,47.8185,47.6923,47.7409,38716.0
2023-11-16 10:20:00,49.18,49.29,49.15,49.27,39293.0,47.7409,47.8477,47.7118,47.8282,39293.0
2023-11-16 10:30:00,49.26,49.36,49.18,49.19,62090.0,47.8185,47.9156,47.7409,47.7506,62090.0
2023-11-16 10:40:00,49.22,49.22,49.08,49.2,60171.0,47.7797,47.7797,47.6438,47.7603,60171.0
2023-11-16 10:50:00,49.2,49.22,48.93,48.93,59164.0,47.7603,47.7797,47.4982,47.4982,59164.0
2023-11-16 11:00:00,48.94,49.16,48.94,49.09,39016.0,47.5079,47.7215,47.5079,47.6535,39016.0
2023-11-16 11:10:00,49.1,49.18,49.08,49.11,66534.0,47.6632,47.7409,47.6438,47.6729,66534.0
2023-11-16 11:20:00,49.1,49.17,49.05,49.14,68288.0,47.6632,47.7312,47.6147,47.702,68288.0
2023-11-16 11:30:00,49.14,49.19,49.1,49.16,49061.0,47.702,47.7506,47.6632,47.7215,49061.0
2023-11-16 11:40:00,49.16,49.18,49.07,49.11,23470.0,47.7215,47.7409,47.6341,47.6729,23470.0
2023-11-16 11:50:00,49.11,49.15,49.04,49.12,27137.0,47.6729,47.7118,47.605,47.6826,27137.0
2023-11-16 12:00:00,49.13,49.23,49.1,49.22,41264.0,47.6923,47.7894,47.6632,47.7797,41264.0
2023-11-16 12:10:00,49.22,49.32,49.17,49.27,111421.0,47.7797,47.8768,47.7312,47.8282,111421.0
2023-11-16 12:20:00,49.29,49.33,49.24,49.28,31687.0,47.8477,47.8865,47.7991,47.838,31687.0
2023-11-16 12:30:00,49.28,49.3,49.21,49.28,26530.0,47.838,47.8574,47.77,47.838,26530.0
2023-11-16 12:40:00,49.27,49.33,49.22,49.25,20996.0,47.8282,47.8865,47.7797,47.8088,20996.0
2023-11-16 12:50:00,49.24,49.31,49.2,49.29,28656.0,47.7991,47.8671,47.7603,47.8477,28656.0
2023-11-16 13:00:00,49.28,49.32,49.23,49.23,28825.0,47.838,47.8768,47.7894,47.7894,28825.0
2023-11-16 13:10:00,49.24,49.25,49.17,49.21,33473.0,47.7991,47.8088,47.7312,47.77,33473.0
2023-11-16 13:20:00,49.21,49.27,49.19,49.2,45370.0,47.77,47.8282,47.7506,47.7603,45370.0
2023-11-16 13:30:00,49.22,49.26,49.19,49.24,34837.0,47.7797,47.8185,47.7506,47.7991,34837.0
2023-11-16 13:40:00,49.23,49.24,49.19,49.23,73203.0,47.7894,47.7991,47.7506,47.7894,73203.0
2023-11-16 13:50:00,49.22,49.3,49.21,49.3,37684.0,47.7797,47.8574,47.77,47.8574,37684.0
2023-11-16 14:00:00,49.31,49.43,49.31,49.43,46983.0,47.8671,47.9836,47.8671,47.9836,46983.0
2023-11-16 14:10:00,49.43,49.45,49.37,49.37,38992.0,47.9836,48.003,47.9253,47.9253,38992.0
2023-11-16 14:20:00,49.37,49.39,49.28,49.3,43613.0,47.9253,47.9447,47.838,47.8574,43613.0
2023-11-16 14:30:00,49.3,49.42,49.29,49.38,50079.0,47.8574,47.9739,47.8477,47.935,50079.0
2023-11-16 14:40:00,49.38,49.44,49.35,49.41,38452.0,47.935,47.9933,47.9059,47.9641,38452.0
2023-11-16 14:50:00,49.41,49.43,49.3,49.39,91479.0,47.9641,47.9836,47.8574,47.9447,91479.0
2023-11-16 15:00:00,49.4,49.46,49.37,49.38,53182.0,47.9544,48.0127,47.9253,47.935,53182.0
2023-11-16 15:10:00,49.37,49.41,49.26,49.34,63168.0,47.9253,47.9641,47.8185,47.8962,63168.0
2023-11-16 15:20:00,49.34,49.36,49.15,49.16,77402.0,47.8962,47.9156,47.7118,47.7215,77402.0
2023-11-16 15:30:00,49.16,49.17,49.07,49.11,178557.0,47.7215,47.7312,47.6341,47.6729,178557.0
2023-11-16 15:40:00,49.11,49.17,49.02,49.15,325985.0,47.6729,47.7312,47.5856,47.7118,325985.0
2023-11-16 15:50:00,49.15,49.22,49.11,49.12,467676.0,47.7118,47.7797,47.6729,47.6826,467676.0
2023-11-17 09:30:00,49.52,49.67,49.28,49.45,117931.0,48.0709,48.2165,47.838,48.003,117931.0
2023-11-17 09:40:00,49.43,49.47,49.2,49.28,29603.0,47.9836,48.0224,47.7603,47.838,29603.0
2023-11-17 09:50:00,49.3,49.3,49.16,49.28,37068.0,47.8574,47.8574,47.7215,47.838,37068.0
2023-11-17 10:00:00,49.26,49.27,49.09,49.12,43372.0,47.8185,47.8282,47.6535,47.6826,43372.0
2023-11-17 10:10:00,49.11,49.25,49.06,49.25,41870.0,47.6729,47.8088,47.6244,47.8088,41870.0
2023-11-17 10:20:00,49.24,49.26,49.13,49.16,33901.0,47.7991,47.8185,47.6923,47.7215,33901.0
2023-11-17 10:30:00,49.16,49.24,49.1,49.22,24527.0,47.7215,47.7991,47.6632,47.7797,24527.0
2023-11-17 10:40:00,49.22,49.22,49.13,49.18,53485.0,47.7797,47.7797,47.6923,47.7409,53485.0
2023-11-17 10:50:00,49.18,49.21,49.12,49.14,73762.0,47.7409,47.77,47.6826,47.702,73762.0
2023-11-17 11:00:00,49.14,49.14,49.02,49.09,63822.0,47.702,47.702,47.5856,47.6535,63822.0
2023-11-17 11:10:00,49.08,49.19,49.07,49.17,34494.0,47.6438,47.7506,47.6341,47.7312,34494.0
2023-11-17 11:20:00,49.18,49.21,49.04,49.05,29088.0,47.7409,47.77,47.605,47.6147,29088.0
2023-11-17 11:30:00,49.05,49.08,48.95,49.05,28307.0,47.6147,47.6438,47.5176,47.6147,28307.0
2023-11-17 11:40:00,49.05,49.06,49.01,49.05,27968.0,47.6147,47.6244,47.5759,47.6147,27968.0
2023-11-17 11:50:00,49.06,49.13,49.04,49.13,18950.0,47.6244,47.6923,47.605,47.6923,18950.0
2023-11-17 12:00:00,49.13,49.18,49.11,49.14,19665.0,47.6923,47.7409,47.6729,47.702,19665.0
2023-11-17 12:10:00,49.15,49.27,49.14,49.2,74556.0,47.7118,47.8282,47.702,47.7603,74556.0
2023-11-17 12:20:00,49.2,49.29,49.17,49.19,34801.0,47.7603,47.8477,47.7312,47.7506,34801.0
2023-11-17 12:30:00,49.19,49.31,49.18,49.28,11957.0,47.7506,47.8671,47.7409,47.838,11957.0
2023-11-17 12:40:00,49.27,49.35,49.27,49.31,23265.0,47.8282,47.9059,47.8282,47.8671,23265.0
2023-11-17 12:50:00,49.31,49.32,49.27,49.29,14912.0,47.8671,47.8768,47.8282,47.8477,14912.0
2023-11-17 13:00:00,49.3,49.37,49.3,49.37,16353.0,47.8574,47.9253,47.8574,47.9253,16353.0
2023-11-17 13:10:00,49.36,49.37,49.34,49.36,21262.0,47.9156,47.9253,47.8962,47.9156,21262.0
2023-11-17 13:20:00,49.37,49.37,49.3,49.34,15984.0,47.9253,47.9253,47.8574,47.8962,15984.0
2023-11-17 13:30:00,49.34,49.39,49.31,49.32,23322.0,47.8962,47.9447,47.8671,47.8768,23322.0
2023-11-17 13:40:00,49.31,49.35,49.29,49.34,29300.0,47.8671,47.9059,47.8477,47.8962,29300.0
2023-11-17 13:50:00,49.34,49.43,49.33,49.42,18675.0,47.8962,47.9836,47.8865,47.9739,18675.0
2023-11-17 14:00:00,49.42,49.45,49.4,49.43,18298.0,47.9739,48.003,47.9544,47.9836,18298.0
2023-11-17 14:10:00,49.43,49.44,49.33,49.34,23142.0,47.9836,47.9933,47.8865,47.8962,23142.0
2023-11-17 14:20:00,49.34,49.35,49.31,49.34,17834.0,47.8962,47.9059,47.8671,47.8962,17834.0
2023-11-17 14:30:00,49.34,49.37,49.29,49.32,41989.0,47.8962,47.9253,47.8477,47.8768,41989.0
2023-11-17 14:40:00,49.31,49.31,49.21,49.22,28149.0,47.8671,47.8671,47.77,47.7797,28149.0
2023-11-17 14:50:00,49.21,49.23,49.15,49.16,23937.0,47.77,47.7894,47.7118,47.7215,23937.0
2023-11-17 15:00:00,49.15,49.17,49.08,49.15,30582.0,47.7118,47.7312,47.6438,47.7118,30582.0
2023-11-17 15:10:00,49.15,49.2,49.08,49.19,38913.0,47.7118,47.7603,47.6438,47.7506,38913.0
2023-11-17 15:20:00,49.2,49.2,49.11,49.13,58912.0,47.7603,47.7603,47.6729,47.6923,58912.0
2023-11-17 15:30:00,49.12,49.15,49.03,49.04,93408.0,47.6826,47.7118,47.5953,47.605,93408.0
2023-11-17 15:40:00,49.04,49.17,49.02,49.16,101733.0,47.605,47.7312,47.5856,47.7215,101733.0
2023-11-17 15:50:00,49.16,49.2,49.05,49.07,386534.0,47.7215,47.7603,47.6147,47.6341,386534.0
2023-11-20 09:30:00,49.13,49.23,48.79,48.86,111726.0,47.6923,47.7894,47.3623,47.4302,111726.0
2023-11-20 09:40:00,48.89,48.95,48.78,48.79,76626.0,47.4594,47.5176,47.3526,47.3623,76626.0
2023-11-20 09:50:00,48.8,48.92,48.74,48.88,76717.0,47.372,47.4885,47.3138,47.4497,76717.0
2023-11-20 10:00:00,48.87,48.88,48.61,48.67,67061.0,47.4399,47.4497,47.1876,47.2458,67061.0
2023-11-20 10:10:00,48.7,49.06,48.69,49.04,77007.0,47.2749,47.6244,47.2652,47.605,77007.0
2023-11-20 10:20:00,49.05,49.09,48.96,49.04,81686.0,47.6147,47.6535,47.5273,47.605,81686.0
2023-11-20 10:30:00,49.04,49.22,49.0,49.2,44134.0,47.605,47.7797,47.5661,47.7603,44134.0
2023-11-20 10:40:00,49.19,49.22,49.09,49.11,35740.0,47.7506,47.7797,47.6535,47.6729,35740.0
2023-11-20 10:50:00,49.09,49.12,49.04,49.05,22475.0,47.6535,47.6826,47.605,47.6147,22475.0
2023-11-20 11:00:00,49.06,49.12,49.01,49.12,18922.0,47.6244,47.6826,47.5759,47.6826,18922.0
2023-11-20 11:10:00,49.11,49.27,49.1,49.25,41022.0,47.6729,47.8282,47.6632,47.8088,41022.0
2023-11-20 11:20:00,49.24,49.33,49.21,49.28,26101.0,47.7991,47.8865,47.77,47.838,26101.0
2023-11-20 11:30:00,49.28,49.34,49.23,49.29,26989.0,47.838,47.8962,47.7894,47.8477,26989.0
2023-11-20 11:40:00,49.29,49.29,49.24,49.28,27943.0,47.8477,47.8477,47.7991,47.838,27943.0
2023-11-20 11:50:00,49.28,49.32,49.24,49.28,38777.0,47.838,47.8768,47.7991,47.838,38777.0
2023-11-20 12:00:00,49.28,49.4,49.28,49.38,35635.0,47.838,47.9544,47.838,47.935,35635.0
2023-11-20 12:10:00,49.39,49.44,49.37,49.42,17212.0,47.9447,47.9933,47.9253,47.9739,17212.0
2023-11-20 12:20:00,49.41,49.48,49.39,49.44,36342.0,47.9641,48.0321,47.9447,47.9933,36342.0
2023-11-20 12:30:00,49.44,49.46,49.34,49.37,34322.0,47.9933,48.0127,47.8962,47.9253,34322.0
2023-11-20 12:40:00,49.37,49.37,49.28,49.3,21722.0,47.9253,47.9253,47.838,47.8574,21722.0
2023-11-20 12:50:00,49.3,49.34,49.24,49.26,23849.0,47.8574,47.8962,47.7991,47.8185,23849.0
2023-11-20 13:00:00,49.25,49.36,49.23,49.29,22935.0,47.8088,47.9156,47.7894,47.8477,22935.0
2023-11-20 13:10:00,49.3,49.3,49.2,49.24,24785.0,47.8574,47.8574,47.7603,47.7991,24785.0
2023-11-20 13:20:00,49.25,49.31,49.22,49.28,16005.0,47.8088,47.8671,47.7797,47.838,16005.0
2023-11-20 13:30:00,49.29,49.31,49.27,49.3,12136.0,47.8477,47.8671,47.8282,47.8574,12136.0
2023-11-20 13:40:00,49.3,49.31,49.27,49.31,27772.0,47.8574,47.8671,47.8282,47.8671,27772.0
2023-11-20 13:50:00,49.3,49.33,49.26,49.33,25110.0,47.8574,47.8865,47.8185,47.8865,25110.0
2023-11-20 14:00:00,49.33,49.38,49.33,49.34,40539.0,47.8865,47.935,47.8865,47.8962,40539.0
2023-11-20 14:10:00,49.34,49.4,49.34,49.38,49921.0,47.8962,47.9544,47.8962,47.935,49921.0
2023-11-20 14:20:00,49.39,49.43,49.37,49.4,36327.0,47.9447,47.9836,47.9253,47.9544,36327.0
2023-11-20 14:30:00,49.41,49.52,49.4,49.5,42394.0,47.9641,48.0709,47.9544,48.0515,42394.0
2023-11-20 14:40:00,49.5,49.54,49.46,49.54,28370.0,48.0515,48.0903,48.0127,48.0903,28370.0
2023-11-20 14:50:00,49.54,49.54,49.49,49.53,21356.0,48.0903,48.0903,48.0418,48.0806,21356.0
2023-11-20 15:00:00,49.53,49.58,49.5,49.52,28417.0,48.0806,48.1292,48.0515,48.0709,28417.0
2023-11-20 15:10:00,49.52,49.52,49.43,49.47,47724.0,48.0709,48.0709,47.9836,48.0224,47724.0
2023-11-20 15:20:00,49.47,49.47,49.38,49.43,31141.0,48.0224,48.0224,47.935,47.9836,31141.0
2023-11-20 15:30:00,49.43,49.48,49.38,49.44,61534.0,47.9836,48.0321,47.935,47.9933,61534.0
2023-11-20 15:40:00,49.44,49.46,49.33,49.36,105673.0,47.9933,48.0127,47.8865,47.9156,105673.0
2023-11-20 15:50:00,49.35,49.36,49.27,49.28,369074.0,47.9059,47.9156,47.8282,47.838,369074.0
2023-11-21 09:30:00,48.81,49.54,48.81,49.42,74976.0,47.3817,48.0903,47.3817,47.9739,74976.0
2023-11-21 09:40:00,49.43,49.58,49.36,49.36,44145.0,47.9836,48.1292,47.9156,47.9156,44145.0
2023-11-21 09:50:00,49.37,49.39,49.22,49.26,37343.0,47.9253,47.9447,47.7797,47.8185,37343.0
2023-11-21 10:00:00,49.25,49.51,49.22,49.46,25868.0,47.8088,48.0612,47.7797,48.0127,25868.0
2023-11-21 10:10:00,49.45,49.48,49.33,49.44,37679.0,48.003,48.0321,47.8865,47.9933,37679.0
2023-11-21 10:20:00,49.44,49.48,49.34,49.36,29115.0,47.9933,48.0321,47.8962,47.9156,29115.0
2023-11-21 10:30:00,49.37,49.54,49.34,49.51,27097.0,47.9253,48.0903,47.8962,48.0612,27097.0
2023-11-21 10:40:00,49.51,49.63,49.46,49.63,56597.0,48.0612,48.1777,48.0127,48.1777,56597.0
2023-11-21 10:50:00,49.62,49.63,49.56,49.59,26755.0,48.168,48.1777,48.1098,48.1389,26755.0
2023-11-21 11:00:00,49.59,49.65,49.47,49.52,32010.0,48.1389,48.1971,48.0224,48.0709,32010.0
2023-11-21 11:10:00,49.52,49.55,49.43,49.46,24664.0,48.0709,48.1001,47.9836,48.0127,24664.0
2023-11-21 11:20:00,49.45,49.46,49.4,49.41,20672.0,48.003,48.0127,47.9544,47.9641,20672.0
2023-11-21 11:30:00,49.41,49.47,49.39,49.41,31955.0,47.9641,48.0224,47.9447,47.9641,31955.0
2023-11-21 11:40:00,49.42,49.52,49.42,49.51,53284.0,47.9739,48.0709,47.9739,48.0612,53284.0
2023-11-21 11:50:00,49.52,49.52,49.41,49.43,22762.0,48.0709,48.0709,47.9641,47.9836,22762.0
2023-11-21 12:00:00,49.42,49.43,49.36,49.4,28952.0,47.9739,47.9836,47.9156,47.9544,28952.0
2023-11-21 12:10:00,49.4,49.46,49.38,49.42,25473.0,47.9544,48.0127,47.935,47.9739,25473.0
2023-11-21 12:20:00,49.41,49.42,49.34,49.34,18436.0,47.9641,47.9739,47.8962,47.8962,18436.0
2023-11-21 12:30:00,49.35,49.41,49.35,49.39,19004.0,47.9059,47.9641,47.9059,47.9447,19004.0
2023-11-21 12:40:00,49.39,49.43,49.37,49.42,17680.0,47.9447,47.9836,47.9253,47.9739,17680.0
2023-11-21 12:50:00,49.43,49.48,49.43,49.47,15638.0,47.9836,48.0321,47.9836,48.0224,15638.0
2023-11-21 13:00:00,49.48,49.48,49.37,49.38,24834.0,48.0321,48.0321,47.9253,47.935,24834.0
2023-11-21 13:10:00,49.39,49.41,49.35,49.39,12677.0,47.9447,47.9641,47.9059,47.9447,12677.0
2023-11-21 13:20:00,49.39,49.41,49.34,49.38,24866.0,47.9447,47.9641,47.8962,47.935,24866.0
2023-11-21 13:30:00,49.39,49.45,49.38,49.4,16167.0,47.9447,48.003,47.935,47.9544,16167.0
2023-11-21 13:40:00,49.39,49.45,49.37,49.4,21244.0,47.9447,48.003,47.9253,47.9544,21244.0
2023-11-21 13:50:00,49.4,49.45,49.38,49.4,42096.0,47.9544,48.003,47.935,47.9544,42096.0
2023-11-21 14:00:00,49.38,49.42,49.31,49.34,36825.0,47.935,47.9739,47.8671,47.8962,36825.0
2023-11-21 14:10:00,49.34,49.38,49.29,49.33,34795.0,47.8962,47.935,47.8477,47.8865,34795.0
2023-11-21 14:20:00,49.34,49.43,49.32,49.41,28505.0,47.8962,47.9836,47.8768,47.9641,28505.0
2023-11-21 14:30:00,49.41,49.45,49.37,49.4,25911.0,47.9641,48.003,47.9253,47.9544,25911.0
2023-11-21 14:40:00,49.41,49.42,49.34,49.34,22459.0,47.9641,47.9739,47.8962,47.8962,22459.0
2023-11-21 14:50:00,49.34,49.34,49.28,49.33,21994.0,47.8962,47.8962,47.838,47.8865,21994.0
2023-11-21 15:00:00,49.34,49.4,49.32,49.34,27912.0,47.8962,47.9544,47.8768,47.8962,27912.0
2023-11-21 15:10:00,49.34,49.39,49.33,49.34,24272.0,47.8962,47.9447,47.8865,47.8962,24272.0
2023-11-21 15:20:00,49.34,49.39,49.31,49.39,33062.0,47.8962,47.9447,47.8671,47.9447,33062.0
2023-11-21 15:30:00,49.39,49.41,49.32,49.34,44701.0,47.9447,47.9641,47.8768,47.8962,44701.0
2023-11-21 15:40:00,49.34,49.39,49.32,49.39,85095.0,47.8962,47.9447,47.8768,47.9447,85095.0
2023-11-21 15:50:00,49.38,49.45,49.38,49.45,203941.0,47.935,48.003,47.935,48.003,203941.0
2023-11-22 09:30:00,49.71,49.96,49.39,49.64,72352.0,48.2554,48.4981,47.9447,48.1874,72352.0
2023-11-22 09:40:00,49.63,49.67,49.43,49.49,35141.0,48.1777,48.2165,47.9836,48.0418,35141.0
2023-11-22 09:50:00,49.5,49.57,49.44,49.57,24713.0,48.0515,48.1195,47.9933,48.1195,24713.0
2023-11-22 10:00:00,49.58,49.68,49.52,49.68,53019.0,48.1292,48.2262,48.0709,48.2262,53019.0
2023-11-22 10:10:00,49.68,49.81,49.65,49.69,28745.0,48.2262,48.3524,48.1971,48.236,28745.0
2023-11-22 10:20:00,49.69,49.75,49.63,49.71,30130.0,48.236,48.2942,48.1777,48.2554,30130.0
2023-11-22 10:30:00,49.72,49.74,49.58,49.59,13958.0,48.2651,48.2845,48.1292,48.1389,13958.0
2023-11-22 10:40:00,49.57,49.62,49.54,49.57,28427.0,48.1195,48.168,48.0903,48.1195,28427.0
2023-11-22 10:50:00,49.57,49.64,49.47,49.64,27987.0,48.1195,48.1874,48.0224,48.1874,27987.0
2023-11-22 11:00:00,49.63,49.68,49.55,49.64,22262.0,48.1777,48.2262,48.1001,48.1874,22262.0
2023-11-22 11:10:00,49.64,49.66,49.58,49.59,29478.0,48.1874,48.2068,48.1292,48.1389,29478.0
2023-11-22 11:20:00,49.59,49.61,49.55,49.58,19327.0,48.1389,48.1583,48.1001,48.1292,19327.0
2023-11-22 11:30:00,49.58,49.66,49.56,49.6,21922.0,48.1292,48.2068,48.1098,48.1486,21922.0
2023-11-22 11:40:00,49.61,49.64,49.58,49.59,32247.0,48.1583,48.1874,48.1292,48.1389,32247.0
2023-11-22 11:50:00,49.6,49.64,49.57,49.63,19213.0,48.1486,48.1874,48.1195,48.1777,19213.0
2023-11-22 12:00:00,49.62,49.65,49.59,49.62,18925.0,48.168,48.1971,48.1389,48.168,18925.0
2023-11-22 12:10:00,49.62,49.62,49.56,49.58,19599.0,48.168,48.168,48.1098,48.1292,19599.0
2023-11-22 12:20:00,49.58,49.61,49.51,49.52,15548.0,48.1292,48.1583,48.0612,48.0709,15548.0
2023-11-22 12:30:00,49.52,49.53,49.45,49.48,18954.0,48.0709,48.0806,48.003,48.0321,18954.0
2023-11-22 12:40:00,49.47,49.5,49.43,49.45,26993.0,48.0224,48.0515,47.9836,48.003,26993.0
2023-11-22 12:50:00,49.44,49.5,49.43,49.5,28570.0,47.9933,48.0515,47.9836,48.0515,28570.0
2023-11-22 13:00:00,49.5,49.54,49.48,49.51,21297.0,48.0515,48.0903,48.0321,48.0612,21297.0
2023-11-22 13:10:00,49.5,49.52,49.45,49.48,19687.0,48.0515,48.0709,48.003,48.0321,19687.0
2023-11-22 13:20:00,49.48,49.49,49.44,49.48,15217.0,48.0321,48.0418,47.9933,48.0321,15217.0
2023-11-22 13:30:00,49.49,49.5,49.45,49.47,14215.0,48.0418,48.0515,48.003,48.0224,14215.0
2023-11-22 13:40:00,49.48,49.51,49.44,49.45,20038.0,48.0321,48.0612,47.9933,48.003,20038.0
2023-11-22 13:50:00,49.45,49.47,49.41,49.44,16811.0,48.003,48.0224,47.9641,47.9933,16811.0
2023-11-22 14:00:00,49.44,49.45,49.38,49.41,26124.0,47.9933,48.003,47.935,47.9641,26124.0
2023-11-22 14:10:00,49.41,49.41,49.33,49.37,25556.0,47.9641,47.9641,47.8865,47.9253,25556.0
2023-11-22 14:20:00,49.36,49.37,49.32,49.34,25205.0,47.9156,47.9253,47.8768,47.8962,25205.0
2023-11-22 14:30:00,49.34,49.35,49.15,49.16,64382.0,47.8962,47.9059,47.7118,47.7215,64382.0
2023-11-22 14:40:00,49.15,49.24,49.13,49.22,49616.0,47.7118,47.7991,47.6923,47.7797,49616.0
2023-11-22 14:50:00,49.23,49.29,49.21,49.26,39995.0,47.7894,47.8477,47.77,47.8185,39995.0
2023-11-22 15:00:00,49.26,49.28,49.23,49.24,68852.0,47.8185,47.838,47.7894,47.7991,68852.0
2023-11-22 15:10:00,49.23,49.24,49.17,49.21,55278.0,47.7894,47.7991,47.7312,47.77,55278.0
2023-11-22 15:20:00,49.22,49.25,49.19,49.23,72308.0,47.7797,47.8088,47.7506,47.7894,72308.0
2023-11-22 15:30:00,49.23,49.32,49.17,49.32,88585.0,47.7894,47.8768,47.7312,47.8768,88585.0
2023-11-22 15:40:00,49.32,49.32,49.21,49.26,92675.0,47.8768,47.8768,47.77,47.8185,92675.0
2023-11-22 15:50:00,49.26,49.31,49.24,49.28,254581.0,47.8185,47.8671,47.7991,47.838,254581.0
2023-11-24 09:30:00,49.23,49.23,48.74,48.93,60439.0,47.7894,47.7894,47.3138,47.4982,60439.0
2023-11-24 09:40:00,48.93,49.09,48.92,48.99,70646.0,47.4982,47.6535,47.4885,47.5564,70646.0
2023-11-24 09:50:00,48.99,49.06,48.92,49.02,48870.0,47.5564,47.6244,47.4885,47.5856,48870.0
2023-11-24 10:00:00,49.02,49.17,49.02,49.09,43429.0,47.5856,47.7312,47.5856,47.6535,43429.0
2023-11-24 10:10:00,49.09,49.15,49.06,49.09,39055.0,47.6535,47.7118,47.6244,47.6535,39055.0
2023-11-24 10:20:00,49.09,49.09,48.92,48.93,54703.0,47.6535,47.6535,47.4885,47.4982,54703.0
2023-11-24 10:30:00,48.91,48.96,48.88,48.88,53114.0,47.4788,47.5273,47.4497,47.4497,53114.0
2023-11-24 10:40:00,48.89,48.93,48.81,48.87,40859.0,47.4594,47.4982,47.3817,47.4399,40859.0
2023-11-24 10:50:00,48.88,48.95,48.85,48.94,70182.0,47.4497,47.5176,47.4205,47.5079,70182.0
2023-11-24 11:00:00,48.94,49.02,48.89,48.94,42825.0,47.5079,47.5856,47.4594,47.5079,42825.0
2023-11-24 11:10:00,48.93,49.01,48.89,48.95,106698.0,47.4982,47.5759,47.4594,47.5176,106698.0
2023-11-24 11:20:00,48.96,48.98,48.88,48.91,103676.0,47.5273,47.5467,47.4497,47.4788,103676.0
2023-11-24 11:30:00,48.92,48.95,48.83,48.84,49028.0,47.4885,47.5176,47.4011,47.4108,49028.0
2023-11-24 11:40:00,48.84,48.87,48.81,48.84,30744.0,47.4108,47.4399,47.3817,47.4108,30744.0
2023-11-24 11:50:00,48.84,48.9,48.82,48.83,44043.0,47.4108,47.4691,47.3914,47.4011,44043.0
2023-11-24 12:00:00,48.83,48.87,48.78,48.8,81385.0,47.4011,47.4399,47.3526,47.372,81385.0
2023-11-24 12:10:00,48.8,48.85,48.79,48.8,94833.0,47.372,47.4205,47.3623,47.372,94833.0
2023-11-24 12:20:00,48.79,48.96,48.78,48.95,135554.0,47.3623,47.5273,47.3526,47.5176,135554.0
2023-11-24 12:30:00,48.94,49.02,48.94,49.0,76790.0,47.5079,47.5856,47.5079,47.5661,76790.0
2023-11-24 12:40:00,49.0,49.03,48.88,48.9,122944.0,47.5661,47.5953,47.4497,47.4691,122944.0
2023-11-24 12:50:00,48.9,48.99,48.9,48.94,307166.0,47.4691,47.5564,47.4691,47.5079,307166.0
2023-11-27 09:30:00,48.67,48.77,48.17,48.62,96963.0,47.2458,47.3429,46.7604,47.1973,96963.0
2023-11-27 09:40:00,48.63,48.64,48.5,48.56,106588.0,47.207,47.2167,47.0808,47.139,106588.0
2023-11-27 09:50:00,48.57,48.58,48.37,48.49,59583.0,47.1487,47.1584,46.9546,47.0711,59583.0
2023-11-27 10:00:00,48.48,48.59,48.45,48.59,53134.0,47.0614,47.1681,47.0322,47.1681,53134.0
2023-11-27 10:10:00,48.59,48.59,48.43,48.43,52295.0,47.1681,47.1681,47.0128,47.0128,52295.0
2023-11-27 10:20:00,48.44,48.5,48.33,48.4,52065.0,47.0225,47.0808,46.9158,46.9837,52065.0
2023-11-27 10:30:00,48.4,48.48,48.38,48.41,58818.0,46.9837,47.0614,46.9643,46.9934,58818.0
2023-11-27 10:40:00,48.41,48.44,48.32,48.41,53124.0,46.9934,47.0225,46.906,46.9934,53124.0
2023-11-27 10:50:00,48.41,48.49,48.37,48.42,52564.0,46.9934,47.0711,46.9546,47.0031,52564.0
2023-11-27 11:00:00,48.42,48.42,48.29,48.3,59135.0,47.0031,47.0031,46.8769,46.8866,59135.0
2023-11-27 11:10:00,48.3,48.35,48.29,48.3,37885.0,46.8866,46.9352,46.8769,46.8866,37885.0
2023-11-27 11:20:00,48.3,48.36,48.25,48.3,70193.0,46.8866,46.9449,46.8381,46.8866,70193.0
2023-11-27 11:30:00,48.3,48.35,48.27,48.28,61999.0,46.8866,46.9352,46.8575,46.8672,61999.0
2023-11-27 11:40:00,48.28,48.41,48.27,48.41,45046.0,46.8672,46.9934,46.8575,46.9934,45046.0
2023-11-27 11:50:00,48.41,48.5,48.4,48.44,48294.0,46.9934,47.0808,46.9837,47.0225,48294.0
2023-11-27 12:00:00,48.44,48.47,48.42,48.47,51187.0,47.0225,47.0517,47.0031,47.0517,51187.0
2023-11-27 12:10:00,48.47,48.47,48.38,48.41,45516.0,47.0517,47.0517,46.9643,46.9934,45516.0
2023-11-27 12:20:00,48.41,48.49,48.39,48.47,59573.0,46.9934,47.0711,46.974,47.0517,59573.0
2023-11-27 12:30:00,48.47,48.58,48.44,48.54,85045.0,47.0517,47.1584,47.0225,47.1196,85045.0
2023-11-27 12:40:00,48.53,48.67,48.52,48.62,47820.0,47.1099,47.2458,47.1002,47.1973,47820.0
2023-11-27 12:50:00,48.62,48.63,48.57,48.62,21647.0,47.1973,47.207,47.1487,47.1973,21647.0
2023-11-27 13:00:00,48.62,48.62,48.56,48.57,31301.0,47.1973,47.1973,47.139,47.1487,31301.0
2023-11-27 13:10:00,48.58,48.61,48.55,48.56,32318.0,47.1584,47.1876,47.1293,47.139,32318.0
2023-11-27 13:20:00,48.56,48.57,48.49,48.54,38814.0,47.139,47.1487,47.0711,47.1196,38814.0
2023-11-27 13:30:00,48.54,48.6,48.53,48.59,19908.0,47.1196,47.1779,47.1099,47.1681,19908.0
2023-11-27 13:40:00,48.59,48.6,48.53,48.55,40687.0,47.1681,47.1779,47.1099,47.1293,40687.0
2023-11-27 13:50:00,48.54,48.54,48.41,48.43,42208.0,47.1196,47.1196,46.9934,47.0128,42208.0
2023-11-27 14:00:00,48.42,48.53,48.41,48.51,23641.0,47.0031,47.1099,46.9934,47.0905,23641.0
2023-11-27 14:10:00,48.5,48.53,48.42,48.43,39464.0,47.0808,47.1099,47.0031,47.0128,39464.0
2023-11-27 14:20:00,48.43,48.5,48.43,48.5,33165.0,47.0128,47.0808,47.0128,47.0808,33165.0
2023-11-27 14:30:00,48.49,48.53,48.44,48.45,39989.0,47.0711,47.1099,47.0225,47.0322,39989.0
2023-11-27 14:40:00,48.45,48.46,48.37,48.41,44022.0,47.0322,47.0419,46.9546,46.9934,44022.0
2023-11-27 14:50:00,48.41,48.45,48.37,48.45,40963.0,46.9934,47.0322,46.9546,47.0322,40963.0
2023-11-27 15:00:00,48.45,48.49,48.43,48.48,35873.0,47.0322,47.0711,47.0128,47.0614,35873.0
2023-11-27 15:10:00,48.48,48.53,48.46,48.51,62956.0,47.0614,47.1099,47.0419,47.0905,62956.0
2023-11-27 15:20:00,48.51,48.6,48.5,48.58,57870.0,47.0905,47.1779,47.0808,47.1584,57870.0
2023-11-27 15:30:00,48.58,48.6,48.52,48.58,87188.0,47.1584,47.1779,47.1002,47.1584,87188.0
2023-11-27 15:40:00,48.58,48.58,48.47,48.52,137319.0,47.1584,47.1584,47.0517,47.1002,137319.0
2023-11-27 15:50:00,48.52,48.61,48.44,48.57,561969.0,47.1002,47.1876,47.0225,47.1487,561969.0
2023-11-28 09:30:00,48.54,48.58,48.03,48.04,88973.0,47.1196,47.1584,46.6245,46.6342,88973.0
2023-11-28 09:40:00,48.04,48.13,47.81,48.09,367391.0,46.6342,46.7216,46.411,46.6828,367391.0
2023-11-28 09:50:00,48.07,48.17,48.01,48.02,69587.0,46.6634,46.7604,46.6051,46.6148,69587.0
2023-11-28 10:00:00,48.02,48.35,48.0,48.33,48954.0,46.6148,46.9352,46.5954,46.9158,48954.0
2023-11-28 10:10:00,48.34,48.37,48.21,48.31,57451.0,46.9255,46.9546,46.7993,46.8963,57451.0
2023-11-28 10:20:00,48.3,48.35,48.24,48.24,30765.0,46.8866,46.9352,46.8284,46.8284,30765.0
2023-11-28 10:30:00,48.24,48.25,48.14,48.2,55197.0,46.8284,46.8381,46.7313,46.7896,55197.0
2023-11-28 10:40:00,48.21,48.28,48.19,48.19,40884.0,46.7993,46.8672,46.7798,46.7798,40884.0
2023-11-28 10:50:00,48.19,48.25,48.17,48.24,29623.0,46.7798,46.8381,46.7604,46.8284,29623.0
2023-11-28 11:00:00,48.25,48.32,48.23,48.3,19680.0,46.8381,46.906,46.8187,46.8866,19680.0
2023-11-28 11:10:00,48.29,48.46,48.22,48.44,76181.0,46.8769,47.0419,46.809,47.0225,76181.0
2023-11-28 11:20:00,48.44,48.47,48.28,48.31,34964.0,47.0225,47.0517,46.8672,46.8963,34964.0
2023-11-28 11:30:00,48.31,48.35,48.28,48.33,46477.0,46.8963,46.9352,46.8672,46.9158,46477.0
2023-11-28 11:40:00,48.32,48.38,48.3,48.37,22480.0,46.906,46.9643,46.8866,46.9546,22480.0
2023-11-28 11:50:00,48.37,48.42,48.36,48.37,15866.0,46.9546,47.0031,46.9449,46.9546,15866.0
2023-11-28 12:00:00,48.38,48.44,48.37,48.39,23399.0,46.9643,47.0225,46.9546,46.974,23399.0
2023-11-28 12:10:00,48.39,48.4,48.26,48.26,22623.0,46.974,46.9837,46.8478,46.8478,22623.0
2023-11-28 12:20:00,48.25,48.32,48.23,48.25,24942.0,46.8381,46.906,46.8187,46.8381,24942.0
2023-11-28 12:30:00,48.24,48.24,48.15,48.16,34695.0,46.8284,46.8284,46.741,46.7507,34695.0
2023-11-28 12:40:00,48.16,48.21,48.09,48.16,176123.0,46.7507,46.7993,46.6828,46.7507,176123.0
2023-11-28 12:50:00,48.16,48.16,48.06,48.09,35945.0,46.7507,46.7507,46.6537,46.6828,35945.0
2023-11-28 13:00:00,48.08,48.08,47.93,48.03,98453.0,46.6731,46.6731,46.5275,46.6245,98453.0
2023-11-28 13:10:00,48.02,48.02,47.94,47.98,50828.0,46.6148,46.6148,46.5372,46.576,50828.0
2023-11-28 13:20:00,47.98,47.99,47.95,47.98,41842.0,46.576,46.5857,46.5469,46.576,41842.0
2023-11-28 13:30:00,47.98,48.0,47.94,47.95,25963.0,46.576,46.5954,46.5372,46.5469,25963.0
2023-11-28 13:40:00,47.95,47.99,47.92,47.96,27148.0,46.5469,46.5857,46.5177,46.5566,27148.0
2023-11-28 13:50:00,47.96,47.98,47.9,47.91,29247.0,46.5566,46.576,46.4983,46.508,29247.0
2023-11-28 14:00:00,47.9,47.94,47.89,47.92,35914.0,46.4983,46.5372,46.4886,46.5177,35914.0
2023-11-28 14:10:00,47.92,47.96,47.9,47.92,31484.0,46.5177,46.5566,46.4983,46.5177,31484.0
2023-11-28 14:20:00,47.92,47.92,47.81,47.81,32309.0,46.5177,46.5177,46.411,46.411,32309.0
2023-11-28 14:30:00,47.82,47.85,47.76,47.8,132333.0,46.4207,46.4498,46.3624,46.4013,132333.0
2023-11-28 14:40:00,47.81,47.84,47.76,47.83,52983.0,46.411,46.4401,46.3624,46.4304,52983.0
2023-11-28 14:50:00,47.84,47.86,47.83,47.84,46469.0,46.4401,46.4595,46.4304,46.4401,46469.0
2023-11-28 15:00:00,47.85,47.93,47.82,47.83,87930.0,46.4498,46.5275,46.4207,46.4304,87930.0
2023-11-28 15:10:00,47.84,47.93,47.84,47.89,45259.0,46.4401,46.5275,46.4401,46.4886,45259.0
2023-11-28 15:20:00,47.89,47.89,47.71,47.77,54199.0,46.4886,46.4886,46.3139,46.3721,54199.0
2023-11-28 15:30:00,47.77,47.84,47.73,47.73,82001.0,46.3721,46.4401,46.3333,46.3333,82001.0
2023-11-28 15:40:00,47.73,47.8,47.68,47.71,168821.0,46.3333,46.4013,46.2848,46.3139,168821.0
2023-11-28 15:50:00,47.72,47.74,47.6,47.66,589812.0,46.3236,46.343,46.2071,46.2654,589812.0
2023-11-29 09:30:00,45.97,46.39,45.96,46.25,2500739.0,44.6248,45.0325,44.6151,44.8966,2500739.0
2023-11-29 09:40:00,46.25,46.45,46.04,46.09,1099077.0,44.8966,45.0908,44.6928,44.7413,1099077.0
2023-11-29 09:50:00,46.1,46.52,46.08,46.43,1072487.0,44.751,45.1587,44.7316,45.0713,1072487.0
2023-11-29 10:00:00,46.44,46.44,45.96,46.01,723433.0,45.0811,45.0811,44.6151,44.6636,723433.0
2023-11-29 10:10:00,46.01,46.09,45.9,46.0,820142.0,44.6636,44.7413,44.5569,44.6539,820142.0
2023-11-29 10:20:00,45.99,46.39,45.95,46.39,609235.0,44.6442,45.0325,44.6054,45.0325,609235.0
2023-11-29 10:30:00,46.38,46.4,46.09,46.13,286911.0,45.0228,45.0422,44.7413,44.7801,286911.0
2023-11-29 10:40:00,46.14,46.23,45.99,46.02,437882.0,44.7898,44.8772,44.6442,44.6733,437882.0
2023-11-29 10:50:00,46.02,46.05,45.93,46.02,402533.0,44.6733,44.7025,44.586,44.6733,402533.0
2023-11-29 11:00:00,46.01,46.03,45.65,45.65,474227.0,44.6636,44.6831,44.3142,44.3142,474227.0
2023-11-29 11:10:00,45.66,45.67,45.46,45.5,678816.0,44.3239,44.3336,44.1297,44.1686,678816.0
2023-11-29 11:20:00,45.5,45.55,45.37,45.37,507939.0,44.1686,44.2171,44.0424,44.0424,507939.0
2023-11-29 11:30:00,45.38,45.53,45.01,45.51,1142372.0,44.0521,44.1977,43.6929,44.1783,1142372.0
2023-11-29 11:40:00,45.51,45.72,45.44,45.7,373094.0,44.1783,44.3821,44.1103,44.3627,373094.0
2023-11-29 11:50:00,45.71,45.88,45.52,45.65,439841.0,44.3724,44.5374,44.188,44.3142,439841.0
2023-11-29 12:00:00,45.65,45.8,45.65,45.76,242291.0,44.3142,44.4598,44.3142,44.421,242291.0
2023-11-29 12:10:00,45.75,45.88,45.65,45.82,173060.0,44.4112,44.5374,44.3142,44.4792,173060.0
2023-11-29 12:20:00,45.81,45.83,45.7,45.82,234116.0,44.4695,44.4889,44.3627,44.4792,234116.0
2023-11-29 12:30:00,45.82,45.93,45.77,45.8,184603.0,44.4792,44.586,44.4307,44.4598,184603.0
2023-11-29 12:40:00,45.8,45.86,45.5,45.54,277656.0,44.4598,44.518,44.1686,44.2074,277656.0
2023-11-29 12:50:00,45.54,45.54,45.37,45.54,355529.0,44.2074,44.2074,44.0424,44.2074,355529.0
2023-11-29 13:00:00,45.54,45.6,45.5,45.57,238001.0,44.2074,44.2656,44.1686,44.2365,238001.0
2023-11-29 13:10:00,45.57,45.79,45.48,45.72,215078.0,44.2365,44.4501,44.1491,44.3821,215078.0
2023-11-29 13:20:00,45.71,45.78,45.57,45.59,213132.0,44.3724,44.4404,44.2365,44.2559,213132.0
2023-11-29 13:30:00,45.59,45.64,45.49,45.55,148390.0,44.2559,44.3045,44.1589,44.2171,148390.0
2023-11-29 13:40:00,45.55,45.57,45.4,45.5,196734.0,44.2171,44.2365,44.0715,44.1686,196734.0
2023-11-29 13:50:00,45.5,45.55,45.47,45.53,138972.0,44.1686,44.2171,44.1394,44.1977,138972.0
2023-11-29 14:00:00,45.53,45.61,45.49,45.55,188445.0,44.1977,44.2753,44.1589,44.2171,188445.0
2023-11-29 14:10:00,45.55,45.6,45.43,45.53,206477.0,44.2171,44.2656,44.1006,44.1977,206477.0
2023-11-29 14:20:00,45.53,45.64,45.49,45.59,143914.0,44.1977,44.3045,44.1589,44.2559,143914.0
2023-11-29 14:30:00,45.58,45.62,45.43,45.48,223812.0,44.2462,44.2851,44.1006,44.1491,223812.0
2023-11-29 14:40:00,45.48,45.53,45.46,45.48,189555.0,44.1491,44.1977,44.1297,44.1491,189555.0
2023-11-29 14:50:00,45.48,45.61,45.46,45.55,167798.0,44.1491,44.2753,44.1297,44.2171,167798.0
2023-11-29 15:00:00,45.55,45.56,45.47,45.55,195633.0,44.2171,44.2268,44.1394,44.2171,195633.0
2023-11-29 15:10:00,45.55,45.57,45.46,45.5,242411.0,44.2171,44.2365,44.1297,44.1686,242411.0
2023-11-29 15:20:00,45.5,45.53,45.24,45.28,375919.0,44.1686,44.1977,43.9162,43.955,375919.0
2023-11-29 15:30:00,45.28,45.37,45.12,45.37,493557.0,43.955,44.0424,43.7997,44.0424,493557.0
2023-11-29 15:40:00,45.37,45.5,45.32,45.43,613109.0,44.0424,44.1686,43.9938,44.1006,613109.0
2023-11-29 15:50:00,45.44,45.46,45.33,45.33,1888450.0,44.1103,44.1297,44.0035,44.0035,1888450.0
2023-11-30 09:30:00,45.5,45.66,45.25,45.49,446496.0,44.1686,44.3239,43.9259,44.1589,446496.0
2023-11-30 09:40:00,45.5,45.65,45.3,45.45,416268.0,44.1686,44.3142,43.9744,44.12,416268.0
2023-11-30 09:50:00,45.45,45.95,45.35,45.93,763494.0,44.12,44.6054,44.023,44.586,763494.0
2023-11-30 10:00:00,45.94,45.94,45.59,45.79,929674.0,44.5957,44.5957,44.2559,44.4501,929674.0
2023-11-30 10:10:00,45.79,46.02,45.78,45.96,559273.0,44.4501,44.6733,44.4404,44.6151,559273.0
2023-11-30 10:20:00,45.96,46.16,45.92,46.11,501563.0,44.6151,44.8093,44.5763,44.7607,501563.0
2023-11-30 10:30:00,46.1,46.36,46.1,46.15,716332.0,44.751,45.0034,44.751,44.7995,716332.0
2023-11-30 10:40:00,46.15,46.26,46.07,46.21,259317.0,44.7995,44.9063,44.7219,44.8578,259317.0
2023-11-30 10:50:00,46.21,46.34,46.14,46.3,798155.0,44.8578,44.984,44.7898,44.9452,798155.0
2023-11-30 11:00:00,46.3,46.36,46.24,46.31,281137.0,44.9452,45.0034,44.8869,44.9549,281137.0
2023-11-30 11:10:00,46.3,46.41,46.25,46.27,231494.0,44.9452,45.0519,44.8966,44.916,231494.0
2023-11-30 11:20:00,46.28,46.29,46.16,46.18,185587.0,44.9257,44.9354,44.8093,44.8287,185587.0
2023-11-30 11:30:00,46.18,46.18,46.05,46.09,306189.0,44.8287,44.8287,44.7025,44.7413,306189.0
2023-11-30 11:40:00,46.09,46.24,46.07,46.22,190486.0,44.7413,44.8869,44.7219,44.8675,190486.0
2023-11-30 11:50:00,46.22,46.25,46.1,46.15,247029.0,44.8675,44.8966,44.751,44.7995,247029.0
2023-11-30 12:00:00,46.15,46.23,46.1,46.23,212309.0,44.7995,44.8772,44.751,44.8772,212309.0
2023-11-30 12:10:00,46.23,46.29,46.12,46.12,191134.0,44.8772,44.9354,44.7704,44.7704,191134.0
2023-11-30 12:20:00,46.13,46.18,46.04,46.14,278631.0,44.7801,44.8287,44.6928,44.7898,278631.0
2023-11-30 12:30:00,46.15,46.16,46.04,46.09,189377.0,44.7995,44.8093,44.6928,44.7413,189377.0
2023-11-30 12:40:00,46.08,46.19,46.07,46.16,135045.0,44.7316,44.8384,44.7219,44.8093,135045.0
2023-11-30 12:50:00,46.16,46.19,46.1,46.16,165200.0,44.8093,44.8384,44.751,44.8093,165200.0
2023-11-30 13:00:00,46.15,46.15,45.99,46.02,234577.0,44.7995,44.7995,44.6442,44.6733,234577.0
2023-11-30 13:10:00,46.03,46.19,46.02,46.19,119013.0,44.6831,44.8384,44.6733,44.8384,119013.0
2023-11-30 13:20:00,46.2,46.23,46.17,46.2,151680.0,44.8481,44.8772,44.819,44.8481,151680.0
2023-11-30 13:30:00,46.2,46.28,46.19,46.26,154682.0,44.8481,44.9257,44.8384,44.9063,154682.0
2023-11-30 13:40:00,46.26,46.27,46.16,46.27,179871.0,44.9063,44.916,44.8093,44.916,179871.0
2023-11-30 13:50:00,46.27,46.34,46.24,46.29,224774.0,44.916,44.984,44.8869,44.9354,224774.0
2023-11-30 14:00:00,46.29,46.39,46.22,46.26,285627.0,44.9354,45.0325,44.8675,44.9063,285627.0
2023-11-30 14:10:00,46.26,46.4,46.22,46.36,158204.0,44.9063,45.0422,44.8675,45.0034,158204.0
2023-11-30 14:20:00,46.35,46.39,46.3,46.32,121850.0,44.9937,45.0325,44.9452,44.9646,121850.0
2023-11-30 14:30:00,46.3,46.39,46.3,46.34,142015.0,44.9452,45.0325,44.9452,44.984,142015.0
2023-11-30 14:40:00,46.34,46.45,46.34,46.42,215059.0,44.984,45.0908,44.984,45.0616,215059.0
2023-11-30 14:50:00,46.43,46.45,46.39,46.43,202419.0,45.0713,45.0908,45.0325,45.0713,202419.0
2023-11-30 15:00:00,46.43,46.47,46.34,46.4,244732.0,45.0713,45.1102,44.984,45.0422,244732.0
2023-11-30 15:10:00,46.4,46.49,46.39,46.48,321599.0,45.0422,45.1296,45.0325,45.1199,321599.0
2023-11-30 15:20:00,46.48,46.48,46.17,46.18,359678.0,45.1199,45.1199,44.819,44.8287,359678.0
2023-11-30 15:30:00,46.17,46.18,45.87,45.93,589341.0,44.819,44.8287,44.5277,44.586,589341.0
2023-11-30 15:40:00,45.93,46.0,45.76,45.76,603488.0,44.586,44.6539,44.421,44.421,603488.0
2023-11-30 15:50:00,45.76,46.15,45.73,46.08,1443466.0,44.421,44.7995,44.3918,44.7316,1443466.0
2023-12-01 09:30:00,46.12,46.5,46.12,46.5,229309.0,44.7704,45.1393,44.7704,45.1393,229309.0
2023-12-01 09:40:00,46.5,46.69,46.3,46.33,268399.0,45.1393,45.3237,44.9452,44.9743,268399.0
2023-12-01 09:50:00,46.33,46.33,46.14,46.27,138065.0,44.9743,44.9743,44.7898,44.916,138065.0
2023-12-01 10:00:00,46.3,46.48,46.2,46.41,168125.0,44.9452,45.1199,44.8481,45.0519,168125.0
2023-12-01 10:10:00,46.41,46.61,46.35,46.57,216424.0,45.0519,45.2461,44.9937,45.2073,216424.0
2023-12-01 10:20:00,46.57,46.69,46.52,46.57,211296.0,45.2073,45.3237,45.1587,45.2073,211296.0
2023-12-01 10:30:00,46.57,46.69,46.48,46.5,138378.0,45.2073,45.3237,45.1199,45.1393,138378.0
2023-12-01 10:40:00,46.5,46.65,46.46,46.65,255429.0,45.1393,45.2849,45.1005,45.2849,255429.0
2023-12-01 10:50:00,46.65,46.65,46.46,46.46,167215.0,45.2849,45.2849,45.1005,45.1005,167215.0
2023-12-01 11:00:00,46.46,46.47,46.33,46.47,128909.0,45.1005,45.1102,44.9743,45.1102,128909.0
2023-12-01 11:10:00,46.47,46.74,46.46,46.71,232709.0,45.1102,45.3723,45.1005,45.3432,232709.0
2023-12-01 11:20:00,46.72,46.86,46.69,46.84,237041.0,45.3529,45.4888,45.3237,45.4694,237041.0
2023-12-01 11:30:00,46.84,46.92,46.83,46.86,165415.0,45.4694,45.547,45.4596,45.4888,165415.0
2023-12-01 11:40:00,46.85,46.91,46.7,46.77,79299.0,45.4791,45.5373,45.3334,45.4014,79299.0
2023-12-01 11:50:00,46.77,46.96,46.75,46.96,126303.0,45.4014,45.5858,45.382,45.5858,126303.0
2023-12-01 12:00:00,46.97,46.97,46.84,46.86,90724.0,45.5955,45.5955,45.4694,45.4888,90724.0
2023-12-01 12:10:00,46.86,46.92,46.71,46.72,66365.0,45.4888,45.547,45.3432,45.3529,66365.0
2023-12-01 12:20:00,46.71,46.77,46.64,46.66,54908.0,45.3432,45.4014,45.2752,45.2946,54908.0
2023-12-01 12:30:00,46.66,46.67,46.56,46.61,44197.0,45.2946,45.3043,45.1975,45.2461,44197.0
2023-12-01 12:40:00,46.61,46.66,46.57,46.59,75696.0,45.2461,45.2946,45.2073,45.2267,75696.0
2023-12-01 12:50:00,46.59,46.62,46.55,46.59,65804.0,45.2267,45.2558,45.1878,45.2267,65804.0
2023-12-01 13:00:00,46.6,46.61,46.49,46.5,86096.0,45.2364,45.2461,45.1296,45.1393,86096.0
2023-12-01 13:10:00,46.52,46.55,46.48,46.55,59262.0,45.1587,45.1878,45.1199,45.1878,59262.0
2023-12-01 13:20:00,46.55,46.63,46.49,46.6,57235.0,45.1878,45.2655,45.1296,45.2364,57235.0
2023-12-01 13:30:00,46.6,46.73,46.59,46.62,79831.0,45.2364,45.3626,45.2267,45.2558,79831.0
2023-12-01 13:40:00,46.63,46.69,46.6,46.6,89671.0,45.2655,45.3237,45.2364,45.2364,89671.0
2023-12-01 13:50:00,46.61,46.63,46.55,46.55,58826.0,45.2461,45.2655,45.1878,45.1878,58826.0
2023-12-01 14:00:00,46.56,46.6,46.53,46.59,78612.0,45.1975,45.2364,45.1684,45.2267,78612.0
2023-12-01 14:10:00,46.59,46.73,46.58,46.67,125449.0,45.2267,45.3626,45.217,45.3043,125449.0
2023-12-01 14:20:00,46.67,46.78,46.66,46.77,84578.0,45.3043,45.4111,45.2946,45.4014,84578.0
2023-12-01 14:30:00,46.77,46.81,46.74,46.77,75236.0,45.4014,45.4402,45.3723,45.4014,75236.0
2023-12-01 14:40:00,46.77,46.78,46.68,46.77,124826.0,45.4014,45.4111,45.314,45.4014,124826.0
2023-12-01 14:50:00,46.77,46.86,46.76,46.86,113994.0,45.4014,45.4888,45.3917,45.4888,113994.0
2023-12-01 15:00:00,46.85,46.88,46.81,46.87,125495.0,45.4791,45.5082,45.4402,45.4985,125495.0
2023-12-01 15:10:00,46.87,46.89,46.82,46.87,137198.0,45.4985,45.5179,45.4499,45.4985,137198.0
2023-12-01 15:20:00,46.87,46.9,46.78,46.88,163379.0,45.4985,45.5276,45.4111,45.5082,163379.0
2023-12-01 15:30:00,46.88,46.98,46.86,46.88,288110.0,45.5082,45.6053,45.4888,45.5082,288110.0
2023-12-01 15:40:00,46.88,46.9,46.78,46.88,362106.0,45.5082,45.5276,45.4111,45.5082,362106.0
2023-12-01 15:50:00,46.88,46.91,46.77,46.8,859036.0,45.5082,45.5373,45.4014,45.4305,859036.0
2023-12-04 09:30:00,46.8,46.89,46.02,46.07,278263.0,45.4305,45.5179,44.6733,44.7219,278263.0
2023-12-04 09:40:00,46.08,46.36,46.07,46.19,128782.0,44.7316,45.0034,44.7219,44.8384,128782.0
2023-12-04 09:50:00,46.19,46.39,46.09,46.34,140871.0,44.8384,45.0325,44.7413,44.984,140871.0
2023-12-04 10:00:00,46.36,46.53,46.33,46.44,74778.0,45.0034,45.1684,44.9743,45.0811,74778.0
2023-12-04 10:10:00,46.42,46.53,46.25,46.32,141981.0,45.0616,45.1684,44.8966,44.9646,141981.0
2023-12-04 10:20:00,46.33,46.37,45.86,45.92,187490.0,44.9743,45.0131,44.518,44.5763,187490.0
2023-12-04 10:30:00,45.93,46.0,45.76,45.81,134515.0,44.586,44.6539,44.421,44.4695,134515.0
2023-12-04 10:40:00,45.82,45.9,45.75,45.77,102566.0,44.4792,44.5569,44.4112,44.4307,102566.0
2023-12-04 10:50:00,45.75,45.75,45.65,45.65,103829.0,44.4112,44.4112,44.3142,44.3142,103829.0
2023-12-04 11:00:00,45.65,45.66,45.55,45.64,109652.0,44.3142,44.3239,44.2171,44.3045,109652.0
2023-12-04 11:10:00,45.63,45.89,45.63,45.89,46799.0,44.2948,44.5472,44.2948,44.5472,46799.0
2023-12-04 11:20:00,45.89,45.96,45.77,45.87,66710.0,44.5472,44.6151,44.4307,44.5277,66710.0
2023-12-04 11:30:00,45.86,45.99,45.85,45.91,47576.0,44.518,44.6442,44.5083,44.5666,47576.0
2023-12-04 11:40:00,45.91,45.98,45.87,45.97,45577.0,44.5666,44.6345,44.5277,44.6248,45577.0
2023-12-04 11:50:00,45.97,46.01,45.9,45.99,78261.0,44.6248,44.6636,44.5569,44.6442,78261.0
2023-12-04 12:00:00,45.97,45.97,45.84,45.88,44626.0,44.6248,44.6248,44.4986,44.5374,44626.0
2023-12-04 12:10:00,45.89,45.92,45.8,45.82,67983.0,44.5472,44.5763,44.4598,44.4792,67983.0
2023-12-04 12:20:00,45.83,45.86,45.8,45.82,33823.0,44.4889,44.518,44.4598,44.4792,33823.0
2023-12-04 12:30:00,45.83,45.91,45.77,45.79,65142.0,44.4889,44.5666,44.4307,44.4501,65142.0
2023-12-04 12:40:00,45.78,45.82,45.73,45.76,28458.0,44.4404,44.4792,44.3918,44.421,28458.0
2023-12-04 12:50:00,45.75,45.88,45.73,45.86,52893.0,44.4112,44.5374,44.3918,44.518,52893.0
2023-12-04 13:00:00,45.86,45.9,45.76,45.76,84904.0,44.518,44.5569,44.421,44.421,84904.0
2023-12-04 13:10:00,45.77,45.79,45.7,45.73,53898.0,44.4307,44.4501,44.3627,44.3918,53898.0
2023-12-04 13:20:00,45.73,45.73,45.58,45.58,65905.0,44.3918,44.3918,44.2462,44.2462,65905.0
2023-12-04 13:30:00,45.58,45.64,45.55,45.59,39947.0,44.2462,44.3045,44.2171,44.2559,39947.0
2023-12-04 13:40:00,45.59,45.69,45.59,45.65,27246.0,44.2559,44.353,44.2559,44.3142,27246.0
2023-12-04 13:50:00,45.65,45.7,45.64,45.69,23572.0,44.3142,44.3627,44.3045,44.353,23572.0
2023-12-04 14:00:00,45.7,45.74,45.64,45.65,34404.0,44.3627,44.4015,44.3045,44.3142,34404.0
2023-12-04 14:10:00,45.65,45.7,45.61,45.64,42963.0,44.3142,44.3627,44.2753,44.3045,42963.0
2023-12-04 14:20:00,45.64,45.65,45.56,45.57,44197.0,44.3045,44.3142,44.2268,44.2365,44197.0
2023-12-04 14:30:00,45.55,45.59,45.45,45.46,160941.0,44.2171,44.2559,44.12,44.1297,160941.0
2023-12-04 14:40:00,45.46,45.52,45.43,45.5,86632.0,44.1297,44.188,44.1006,44.1686,86632.0
2023-12-04 14:50:00,45.49,45.55,45.47,45.53,80552.0,44.1589,44.2171,44.1394,44.1977,80552.0
2023-12-04 15:00:00,45.53,45.58,45.49,45.52,52456.0,44.1977,44.2462,44.1589,44.188,52456.0
2023-12-04 15:10:00,45.52,45.59,45.51,45.54,61544.0,44.188,44.2559,44.1783,44.2074,61544.0
2023-12-04 15:20:00,45.54,45.6,45.45,45.59,90188.0,44.2074,44.2656,44.12,44.2559,90188.0
2023-12-04 15:30:00,45.6,45.65,45.56,45.61,123570.0,44.2656,44.3142,44.2268,44.2753,123570.0
2023-12-04 15:40:00,45.61,45.67,45.58,45.58,171052.0,44.2753,44.3336,44.2462,44.2462,171052.0
2023-12-04 15:50:00,45.59,45.7,45.58,45.63,447066.0,44.2559,44.3627,44.2462,44.2948,447066.0
2023-12-05 09:30:00,45.26,45.46,44.93,44.93,181873.0,43.9356,44.1297,43.6152,43.6152,181873.0
2023-12-05 09:40:00,44.94,45.24,44.87,45.23,149166.0,43.625,43.9162,43.557,43.9065,149166.0
2023-12-05 09:50:00,45.22,45.22,45.04,45.14,101530.0,43.8968,43.8968,43.722,43.8191,101530.0
2023-12-05 10:00:00,45.16,45.3,44.9,44.95,160570.0,43.8385,43.9744,43.5861,43.6347,160570.0
2023-12-05 10:10:00,44.95,45.12,44.9,45.1,172626.0,43.6347,43.7997,43.5861,43.7803,172626.0
2023-12-05 10:20:00,45.09,45.32,45.09,45.31,76122.0,43.7706,43.9938,43.7706,43.9841,76122.0
2023-12-05 10:30:00,45.3,45.32,45.01,45.03,142975.0,43.9744,43.9938,43.6929,43.7123,142975.0
2023-12-05 10:40:00,45.03,45.07,44.97,44.97,82960.0,43.7123,43.7511,43.6541,43.6541,82960.0
2023-12-05 10:50:00,44.97,44.98,44.86,44.97,183534.0,43.6541,43.6638,43.5473,43.6541,183534.0
2023-12-05 11:00:00,44.98,45.19,44.97,45.13,50031.0,43.6638,43.8676,43.6541,43.8094,50031.0
2023-12-05 11:10:00,45.13,45.13,44.92,44.92,38947.0,43.8094,43.8094,43.6055,43.6055,38947.0
2023-12-05 11:20:00,44.93,44.99,44.87,44.93,83157.0,43.6152,43.6735,43.557,43.6152,83157.0
2023-12-05 11:30:00,44.94,45.0,44.92,44.98,81922.0,43.625,43.6832,43.6055,43.6638,81922.0
2023-12-05 11:40:00,44.99,45.03,44.93,44.94,43509.0,43.6735,43.7123,43.6152,43.625,43509.0
2023-12-05 11:50:00,44.93,44.96,44.79,44.84,70775.0,43.6152,43.6444,43.4793,43.5279,70775.0
2023-12-05 12:00:00,44.84,44.97,44.83,44.92,80623.0,43.5279,43.6541,43.5182,43.6055,80623.0
2023-12-05 12:10:00,44.92,44.96,44.87,44.88,46600.0,43.6055,43.6444,43.557,43.5667,46600.0
2023-12-05 12:20:00,44.87,44.9,44.78,44.82,49049.0,43.557,43.5861,43.4696,43.5085,49049.0
2023-12-05 12:30:00,44.82,44.82,44.76,44.76,56879.0,43.5085,43.5085,43.4502,43.4502,56879.0
2023-12-05 12:40:00,44.77,44.79,44.7,44.77,42887.0,43.4599,43.4793,43.392,43.4599,42887.0
2023-12-05 12:50:00,44.77,44.84,44.75,44.82,37351.0,43.4599,43.5279,43.4405,43.5085,37351.0
2023-12-05 13:00:00,44.81,44.83,44.78,44.8,34697.0,43.4988,43.5182,43.4696,43.489,34697.0
2023-12-05 13:10:00,44.81,44.87,44.81,44.86,40467.0,43.4988,43.557,43.4988,43.5473,40467.0
2023-12-05 13:20:00,44.86,44.93,44.85,44.88,44714.0,43.5473,43.6152,43.5376,43.5667,44714.0
2023-12-05 13:30:00,44.88,44.88,44.83,44.86,38058.0,43.5667,43.5667,43.5182,43.5473,38058.0
2023-12-05 13:40:00,44.85,44.91,44.8,44.88,39236.0,43.5376,43.5958,43.489,43.5667,39236.0
2023-12-05 13:50:00,44.89,44.97,44.87,44.95,43080.0,43.5764,43.6541,43.557,43.6347,43080.0
2023-12-05 14:00:00,44.96,45.04,44.95,45.02,73914.0,43.6444,43.722,43.6347,43.7026,73914.0
2023-12-05 14:10:00,45.02,45.07,45.01,45.02,64916.0,43.7026,43.7511,43.6929,43.7026,64916.0
2023-12-05 14:20:00,45.02,45.02,44.94,44.98,67702.0,43.7026,43.7026,43.625,43.6638,67702.0
2023-12-05 14:30:00,44.98,45.0,44.87,44.94,69275.0,43.6638,43.6832,43.557,43.625,69275.0
2023-12-05 14:40:00,44.93,44.93,44.87,44.89,46506.0,43.6152,43.6152,43.557,43.5764,46506.0
2023-12-05 14:50:00,44.9,44.91,44.82,44.84,85429.0,43.5861,43.5958,43.5085,43.5279,85429.0
2023-12-05 15:00:00,44.84,44.84,44.76,44.79,73425.0,43.5279,43.5279,43.4502,43.4793,73425.0
2023-12-05 15:10:00,44.79,44.8,44.68,44.72,108841.0,43.4793,43.489,43.3726,43.4114,108841.0
2023-12-05 15:20:00,44.72,44.85,44.7,44.83,111427.0,43.4114,43.5376,43.392,43.5182,111427.0
2023-12-05 15:30:00,44.83,44.84,44.75,44.8,98817.0,43.5182,43.5279,43.4405,43.489,98817.0
2023-12-05 15:40:00,44.8,44.85,44.75,44.82,152824.0,43.489,43.5376,43.4405,43.5085,152824.0
2023-12-05 15:50:00,44.81,44.88,44.8,44.87,443149.0,43.4988,43.5667,43.489,43.557,443149.0
2023-12-06 09:30:00,45.15,45.58,45.12,45.3,240816.0,43.8288,44.2462,43.7997,43.9744,240816.0
2023-12-06 09:40:00,45.3,45.37,44.8,44.84,160798.0,43.9744,44.0424,43.489,43.5279,160798.0
2023-12-06 09:50:00,44.84,45.08,44.83,45.06,224288.0,43.5279,43.7609,43.5182,43.7414,224288.0
2023-12-06 10:00:00,45.06,45.27,45.05,45.2,155389.0,43.7414,43.9453,43.7317,43.8773,155389.0
2023-12-06 10:10:00,45.2,45.32,45.17,45.27,88834.0,43.8773,43.9938,43.8482,43.9453,88834.0
2023-12-06 10:20:00,45.28,45.33,45.2,45.21,78065.0,43.955,44.0035,43.8773,43.887,78065.0
2023-12-06 10:30:00,45.21,45.38,45.2,45.36,50423.0,43.887,44.0521,43.8773,44.0327,50423.0
2023-12-06 10:40:00,45.37,45.44,45.35,45.42,36360.0,44.0424,44.1103,44.023,44.0909,36360.0
2023-12-06 10:50:00,45.41,45.53,45.4,45.41,392533.0,44.0812,44.1977,44.0715,44.0812,392533.0
2023-12-06 11:00:00,45.41,45.41,45.11,45.12,88265.0,44.0812,44.0812,43.79,43.7997,88265.0
2023-12-06 11:10:00,45.12,45.25,45.11,45.14,105103.0,43.7997,43.9259,43.79,43.8191,105103.0
2023-12-06 11:20:00,45.14,45.24,45.13,45.23,88607.0,43.8191,43.9162,43.8094,43.9065,88607.0
2023-12-06 11:30:00,45.23,45.24,45.1,45.18,258013.0,43.9065,43.9162,43.7803,43.8579,258013.0
2023-12-06 11:40:00,45.16,45.23,45.14,45.17,29525.0,43.8385,43.9065,43.8191,43.8482,29525.0
2023-12-06 11:50:00,45.16,45.24,45.09,45.23,181963.0,43.8385,43.9162,43.7706,43.9065,181963.0
2023-12-06 12:00:00,45.24,45.25,45.14,45.15,55239.0,43.9162,43.9259,43.8191,43.8288,55239.0
2023-12-06 12:10:00,45.16,45.29,45.14,45.25,126089.0,43.8385,43.9647,43.8191,43.9259,126089.0
2023-12-06 12:20:00,45.25,45.29,45.23,45.28,68033.0,43.9259,43.9647,43.9065,43.955,68033.0
2023-12-06 12:30:00,45.27,45.29,45.13,45.18,82152.0,43.9453,43.9647,43.8094,43.8579,82152.0
2023-12-06 12:40:00,45.17,45.21,45.14,45.16,65968.0,43.8482,43.887,43.8191,43.8385,65968.0
2023-12-06 12:50:00,45.17,45.17,45.07,45.08,39740.0,43.8482,43.8482,43.7511,43.7609,39740.0
2023-12-06 13:00:00,45.09,45.13,45.02,45.05,85367.0,43.7706,43.8094,43.7026,43.7317,85367.0
2023-12-06 13:10:00,45.05,45.06,45.01,45.03,87984.0,43.7317,43.7414,43.6929,43.7123,87984.0
2023-12-06 13:20:00,45.04,45.14,45.01,45.14,29908.0,43.722,43.8191,43.6929,43.8191,29908.0
2023-12-06 13:30:00,45.14,45.21,45.12,45.2,28179.0,43.8191,43.887,43.7997,43.8773,28179.0
2023-12-06 13:40:00,45.2,45.22,45.13,45.17,38651.0,43.8773,43.8968,43.8094,43.8482,38651.0
2023-12-06 13:50:00,45.16,45.22,45.16,45.2,32922.0,43.8385,43.8968,43.8385,43.8773,32922.0
2023-12-06 14:00:00,45.2,45.23,45.12,45.13,45825.0,43.8773,43.9065,43.7997,43.8094,45825.0
2023-12-06 14:10:00,45.12,45.15,45.06,45.07,88646.0,43.7997,43.8288,43.7414,43.7511,88646.0
2023-12-06 14:20:00,45.07,45.09,45.02,45.03,40000.0,43.7511,43.7706,43.7026,43.7123,40000.0
2023-12-06 14:30:00,45.03,45.05,45.0,45.01,44558.0,43.7123,43.7317,43.6832,43.6929,44558.0
2023-12-06 14:40:00,45.01,45.02,44.95,44.98,62634.0,43.6929,43.7026,43.6347,43.6638,62634.0
2023-12-06 14:50:00,44.99,45.02,44.93,44.94,46317.0,43.6735,43.7026,43.6152,43.625,46317.0
2023-12-06 15:00:00,44.93,44.98,44.88,44.98,62392.0,43.6152,43.6638,43.5667,43.6638,62392.0
2023-12-06 15:10:00,44.99,45.01,44.92,44.95,75834.0,43.6735,43.6929,43.6055,43.6347,75834.0
2023-12-06 15:20:00,44.95,44.97,44.88,44.93,68883.0,43.6347,43.6541,43.5667,43.6152,68883.0
2023-12-06 15:30:00,44.93,44.94,44.87,44.91,96671.0,43.6152,43.625,43.557,43.5958,96671.0
2023-12-06 15:40:00,44.91,45.01,44.87,44.91,145564.0,43.5958,43.6929,43.557,43.5958,145564.0
2023-12-06 15:50:00,44.91,44.91,44.78,44.84,535053.0,43.5958,43.5958,43.4696,43.5279,535053.0
2023-12-07 09:30:00,44.92,45.17,44.91,44.99,100935.0,43.6055,43.8482,43.5958,43.6735,100935.0
2023-12-07 09:40:00,44.99,45.09,44.77,44.82,76918.0,43.6735,43.7706,43.4599,43.5085,76918.0
2023-12-07 09:50:00,44.82,45.08,44.81,45.04,100593.0,43.5085,43.7609,43.4988,43.722,100593.0
2023-12-07 10:00:00,45.03,45.07,44.93,44.96,71635.0,43.7123,43.7511,43.6152,43.6444,71635.0
2023-12-07 10:10:00,44.97,45.07,44.96,45.04,84624.0,43.6541,43.7511,43.6444,43.722,84624.0
2023-12-07 10:20:00,45.04,45.24,45.03,45.23,78159.0,43.722,43.9162,43.7123,43.9065,78159.0
2023-12-07 10:30:00,45.22,45.22,45.05,45.09,65573.0,43.8968,43.8968,43.7317,43.7706,65573.0
2023-12-07 10:40:00,45.09,45.11,44.97,44.97,74740.0,43.7706,43.79,43.6541,43.6541,74740.0
2023-12-07 10:50:00,44.96,45.04,44.92,45.01,47255.0,43.6444,43.722,43.6055,43.6929,47255.0
2023-12-07 11:00:00,45.01,45.01,44.95,45.01,36876.0,43.6929,43.6929,43.6347,43.6929,36876.0
2023-12-07 11:10:00,45.01,45.01,44.84,44.87,37487.0,43.6929,43.6929,43.5279,43.557,37487.0
2023-12-07 11:20:00,44.87,44.88,44.82,44.84,30916.0,43.557,43.5667,43.5085,43.5279,30916.0
2023-12-07 11:30:00,44.84,44.91,44.84,44.89,36243.0,43.5279,43.5958,43.5279,43.5764,36243.0
2023-12-07 11:40:00,44.9,44.92,44.86,44.89,26417.0,43.5861,43.6055,43.5473,43.5764,26417.0
2023-12-07 11:50:00,44.9,44.93,44.82,44.84,42522.0,43.5861,43.6152,43.5085,43.5279,42522.0
2023-12-07 12:00:00,44.84,44.85,44.73,44.75,41613.0,43.5279,43.5376,43.4211,43.4405,41613.0
2023-12-07 12:10:00,44.75,44.75,44.68,44.72,29389.0,43.4405,43.4405,43.3726,43.4114,29389.0
2023-12-07 12:20:00,44.72,44.76,44.69,44.71,41291.0,43.4114,43.4502,43.3823,43.4017,41291.0
2023-12-07 12:30:00,44.72,44.74,44.69,44.73,30967.0,43.4114,43.4308,43.3823,43.4211,30967.0
2023-12-07 12:40:00,44.73,44.77,44.72,44.74,28930.0,43.4211,43.4599,43.4114,43.4308,28930.0
2023-12-07 12:50:00,44.74,44.77,44.71,44.72,25598.0,43.4308,43.4599,43.4017,43.4114,25598.0
2023-12-07 13:00:00,44.71,44.72,44.65,44.7,67605.0,43.4017,43.4114,43.3434,43.392,67605.0
2023-12-07 13:10:00,44.71,44.79,44.71,44.78,40091.0,43.4017,43.4793,43.4017,43.4696,40091.0
2023-12-07 13:20:00,44.8,44.86,44.79,44.84,62955.0,43.489,43.5473,43.4793,43.5279,62955.0
2023-12-07 13:30:00,44.84,44.88,44.79,44.86,61267.0,43.5279,43.5667,43.4793,43.5473,61267.0
2023-12-07 13:40:00,44.86,44.87,44.8,44.8,46411.0,43.5473,43.557,43.489,43.489,46411.0
2023-12-07 13:50:00,44.81,44.85,44.81,44.84,23732.0,43.4988,43.5376,43.4988,43.5279,23732.0
2023-12-07 14:00:00,44.84,44.89,44.81,44.88,36367.0,43.5279,43.5764,43.4988,43.5667,36367.0
2023-12-07 14:10:00,44.87,44.88,44.84,44.88,17027.0,43.557,43.5667,43.5279,43.5667,17027.0
2023-12-07 14:20:00,44.88,44.91,44.86,44.89,32930.0,43.5667,43.5958,43.5473,43.5764,32930.0
2023-12-07 14:30:00,44.89,44.9,44.84,44.85,40998.0,43.5764,43.5861,43.5279,43.5376,40998.0
2023-12-07 14:40:00,44.86,44.9,44.79,44.83,29590.0,43.5473,43.5861,43.4793,43.5182,29590.0
2023-12-07 14:50:00,44.84,44.85,44.77,44.77,33366.0,43.5279,43.5376,43.4599,43.4599,33366.0
2023-12-07 15:00:00,44.76,44.77,44.71,44.73,57013.0,43.4502,43.4599,43.4017,43.4211,57013.0
2023-12-07 15:10:00,44.74,44.77,44.69,44.77,47374.0,43.4308,43.4599,43.3823,43.4599,47374.0
2023-12-07 15:20:00,44.77,44.86,44.74,44.85,79983.0,43.4599,43.5473,43.4308,43.5376,79983.0
2023-12-07 15:30:00,44.85,44.88,44.82,44.87,52879.0,43.5376,43.5667,43.5085,43.557,52879.0
2023-12-07 15:40:00,44.86,44.9,44.82,44.86,130240.0,43.5473,43.5861,43.5085,43.5473,130240.0
2023-12-07 15:50:00,44.86,44.89,44.81,44.87,463867.0,43.5473,43.5764,43.4988,43.557,463867.0
2023-12-08 09:30:00,44.81,44.93,44.6,44.88,201275.0,43.4988,43.6152,43.2949,43.5667,201275.0
2023-12-08 09:40:00,44.87,45.19,44.75,45.17,133033.0,43.557,43.8676,43.4405,43.8482,133033.0
2023-12-08 09:50:00,45.17,45.38,45.09,45.28,95495.0,43.8482,44.0521,43.7706,43.955,95495.0
2023-12-08 10:00:00,45.29,45.41,45.26,45.31,105127.0,43.9647,44.0812,43.9356,43.9841,105127.0
2023-12-08 10:10:00,45.31,45.43,45.28,45.43,67207.0,43.9841,44.1006,43.955,44.1006,67207.0
2023-12-08 10:20:00,45.44,45.45,45.25,45.28,71779.0,44.1103,44.12,43.9259,43.955,71779.0
2023-12-08 10:30:00,45.28,45.42,45.26,45.37,120729.0,43.955,44.0909,43.9356,44.0424,120729.0
2023-12-08 10:40:00,45.38,45.51,45.38,45.47,72769.0,44.0521,44.1783,44.0521,44.1394,72769.0
2023-12-08 10:50:00,45.46,45.53,45.44,45.48,74391.0,44.1297,44.1977,44.1103,44.1491,74391.0
2023-12-08 11:00:00,45.48,45.55,45.44,45.47,76682.0,44.1491,44.2171,44.1103,44.1394,76682.0
2023-12-08 11:10:00,45.47,45.5,45.37,45.43,55041.0,44.1394,44.1686,44.0424,44.1006,55041.0
2023-12-08 11:20:00,45.43,45.5,45.37,45.5,153253.0,44.1006,44.1686,44.0424,44.1686,153253.0
2023-12-08 11:30:00,45.51,45.56,45.46,45.49,60421.0,44.1783,44.2268,44.1297,44.1589,60421.0
2023-12-08 11:40:00,45.5,45.55,45.45,45.54,57020.0,44.1686,44.2171,44.12,44.2074,57020.0
2023-12-08 11:50:00,45.55,45.72,45.54,45.64,235501.0,44.2171,44.3821,44.2074,44.3045,235501.0
2023-12-08 12:00:00,45.65,45.94,45.64,45.94,134564.0,44.3142,44.5957,44.3045,44.5957,134564.0
2023-12-08 12:10:00,45.94,45.98,45.85,45.96,115161.0,44.5957,44.6345,44.5083,44.6151,115161.0
2023-12-08 12:20:00,45.96,46.04,45.95,45.98,146412.0,44.6151,44.6928,44.6054,44.6345,146412.0
2023-12-08 12:30:00,45.99,46.01,45.92,45.96,69959.0,44.6442,44.6636,44.5763,44.6151,69959.0
2023-12-08 12:40:00,45.96,46.5,45.96,46.11,301243.0,44.6151,45.1393,44.6151,44.7607,301243.0
2023-12-08 12:50:00,46.11,46.16,46.0,46.05,73347.0,44.7607,44.8093,44.6539,44.7025,73347.0
2023-12-08 13:00:00,46.05,46.07,45.95,46.01,91434.0,44.7025,44.7219,44.6054,44.6636,91434.0
2023-12-08 13:10:00,46.01,46.17,46.01,46.16,81190.0,44.6636,44.819,44.6636,44.8093,81190.0
2023-12-08 13:20:00,46.16,46.32,46.15,46.28,69280.0,44.8093,44.9646,44.7995,44.9257,69280.0
2023-12-08 13:30:00,46.28,46.29,46.19,46.21,57080.0,44.9257,44.9354,44.8384,44.8578,57080.0
2023-12-08 13:40:00,46.21,46.31,46.17,46.29,110333.0,44.8578,44.9549,44.819,44.9354,110333.0
2023-12-08 13:50:00,46.29,46.34,46.2,46.22,48294.0,44.9354,44.984,44.8481,44.8675,48294.0
2023-12-08 14:00:00,46.22,46.22,46.11,46.2,55964.0,44.8675,44.8675,44.7607,44.8481,55964.0
2023-12-08 14:10:00,46.2,46.31,46.17,46.23,84482.0,44.8481,44.9549,44.819,44.8772,84482.0
2023-12-08 14:20:00,46.23,46.26,46.18,46.23,48694.0,44.8772,44.9063,44.8287,44.8772,48694.0
2023-12-08 14:30:00,46.23,46.27,46.17,46.17,105864.0,44.8772,44.916,44.819,44.819,105864.0
2023-12-08 14:40:00,46.18,46.21,46.13,46.21,42932.0,44.8287,44.8578,44.7801,44.8578,42932.0
2023-12-08 14:50:00,46.2,46.24,46.14,46.17,87735.0,44.8481,44.8869,44.7898,44.819,87735.0
2023-12-08 15:00:00,46.16,46.22,46.09,46.19,56712.0,44.8093,44.8675,44.7413,44.8384,56712.0
2023-12-08 15:10:00,46.18,46.32,46.18,46.26,104972.0,44.8287,44.9646,44.8287,44.9063,104972.0
2023-12-08 15:20:00,46.26,46.26,46.15,46.18,109826.0,44.9063,44.9063,44.7995,44.8287,109826.0
2023-12-08 15:30:00,46.18,46.38,46.14,46.33,175980.0,44.8287,45.0228,44.7898,44.9743,175980.0
2023-12-08 15:40:00,46.33,46.38,46.28,46.33,193682.0,44.9743,45.0228,44.9257,44.9743,193682.0
2023-12-08 15:50:00,46.33,46.4,46.28,46.39,531779.0,44.9743,45.0422,44.9257,45.0325,531779.0
2023-12-11 09:30:00,46.4,46.84,46.39,46.68,172355.0,45.0422,45.4694,45.0325,45.314,172355.0
2023-12-11 09:40:00,46.72,46.88,46.58,46.61,133000.0,45.3529,45.5082,45.217,45.2461,133000.0
2023-12-11 09:50:00,46.61,46.67,46.39,46.48,129420.0,45.2461,45.3043,45.0325,45.1199,129420.0
2023-12-11 10:00:00,46.5,46.54,46.41,46.52,75874.0,45.1393,45.1781,45.0519,45.1587,75874.0
2023-12-11 10:10:00,46.52,46.61,46.48,46.5,225674.0,45.1587,45.2461,45.1199,45.1393,225674.0
2023-12-11 10:20:00,46.5,46.64,46.49,46.58,94276.0,45.1393,45.2752,45.1296,45.217,94276.0
2023-12-11 10:30:00,46.58,46.8,46.57,46.68,97879.0,45.217,45.4305,45.2073,45.314,97879.0
2023-12-11 10:40:00,46.68,46.91,46.67,46.9,107573.0,45.314,45.5373,45.3043,45.5276,107573.0
2023-12-11 10:50:00,46.9,47.08,46.89,47.04,86668.0,45.5276,45.7023,45.5179,45.6635,86668.0
2023-12-11 11:00:00,47.04,47.05,46.91,46.97,48959.0,45.6635,45.6732,45.5373,45.5955,48959.0
2023-12-11 11:10:00,46.97,47.1,46.94,47.07,38160.0,45.5955,45.7217,45.5664,45.6926,38160.0
2023-12-11 11:20:00,47.05,47.17,47.02,47.13,81397.0,45.6732,45.7897,45.6441,45.7509,81397.0
2023-12-11 11:30:00,47.12,47.13,47.01,47.12,62884.0,45.7412,45.7509,45.6344,45.7412,62884.0
2023-12-11 11:40:00,47.12,47.13,47.0,47.09,72692.0,45.7412,45.7509,45.6247,45.712,72692.0
2023-12-11 11:50:00,47.09,47.14,47.05,47.13,75902.0,45.712,45.7606,45.6732,45.7509,75902.0
2023-12-11 12:00:00,47.12,47.2,47.11,47.17,63218.0,45.7412,45.8188,45.7315,45.7897,63218.0
2023-12-11 12:10:00,47.18,47.21,47.14,47.2,83635.0,45.7994,45.8285,45.7606,45.8188,83635.0
2023-12-11 12:20:00,47.2,47.29,47.18,47.28,166936.0,45.8188,45.9062,45.7994,45.8965,166936.0
2023-12-11 12:30:00,47.28,47.29,47.19,47.2,111759.0,45.8965,45.9062,45.8091,45.8188,111759.0
2023-12-11 12:40:00,47.19,47.24,47.17,47.22,104077.0,45.8091,45.8576,45.7897,45.8382,104077.0
2023-12-11 12:50:00,47.22,47.25,47.2,47.22,56592.0,45.8382,45.8674,45.8188,45.8382,56592.0
2023-12-11 13:00:00,47.23,47.25,47.17,47.24,56196.0,45.8479,45.8674,45.7897,45.8576,56196.0
2023-12-11 13:10:00,47.25,47.28,47.23,47.26,62458.0,45.8674,45.8965,45.8479,45.8771,62458.0
2023-12-11 13:20:00,47.26,47.28,47.22,47.23,54105.0,45.8771,45.8965,45.8382,45.8479,54105.0
2023-12-11 13:30:00,47.23,47.29,47.21,47.27,54506.0,45.8479,45.9062,45.8285,45.8868,54506.0
2023-12-11 13:40:00,47.28,47.28,47.22,47.27,47631.0,45.8965,45.8965,45.8382,45.8868,47631.0
2023-12-11 13:50:00,47.27,47.3,47.22,47.28,63117.0,45.8868,45.9159,45.8382,45.8965,63117.0
2023-12-11 14:00:00,47.28,47.31,47.06,47.09,91739.0,45.8965,45.9256,45.6829,45.712,91739.0
2023-12-11 14:10:00,47.09,47.28,47.09,47.25,141373.0,45.712,45.8965,45.712,45.8674,141373.0
2023-12-11 14:20:00,47.25,47.35,47.23,47.35,60191.0,45.8674,45.9644,45.8479,45.9644,60191.0
2023-12-11 14:30:00,47.35,47.47,47.35,47.47,71668.0,45.9644,46.0809,45.9644,46.0809,71668.0
2023-12-11 14:40:00,47.47,47.51,47.46,47.51,88768.0,46.0809,46.1197,46.0712,46.1197,88768.0
2023-12-11 14:50:00,47.51,47.56,47.46,47.49,70264.0,46.1197,46.1683,46.0712,46.1003,70264.0
2023-12-11 15:00:00,47.49,47.53,47.42,47.53,102207.0,46.1003,46.1392,46.0324,46.1392,102207.0
2023-12-11 15:10:00,47.53,47.57,47.5,47.51,97822.0,46.1392,46.178,46.11,46.1197,97822.0
2023-12-11 15:20:00,47.5,47.58,47.46,47.58,96306.0,46.11,46.1877,46.0712,46.1877,96306.0
2023-12-11 15:30:00,47.57,47.66,47.56,47.61,172860.0,46.178,46.2654,46.1683,46.2168,172860.0
2023-12-11 15:40:00,47.61,47.62,47.44,47.45,185377.0,46.2168,46.2265,46.0518,46.0615,185377.0
2023-12-11 15:50:00,47.44,47.61,47.36,47.61,625427.0,46.0518,46.2168,45.9741,46.2168,625427.0
2023-12-12 09:30:00,47.75,47.76,47.3,47.31,198591.0,46.3527,46.3624,45.9159,45.9256,198591.0
2023-12-12 09:40:00,47.32,47.59,47.32,47.52,120940.0,45.9353,46.1974,45.9353,46.1295,120940.0
2023-12-12 09:50:00,47.53,47.77,47.5,47.63,70072.0,46.1392,46.3721,46.11,46.2362,70072.0
2023-12-12 10:00:00,47.64,47.76,47.59,47.74,56356.0,46.2459,46.3624,46.1974,46.343,56356.0
2023-12-12 10:10:00,47.75,47.78,47.64,47.73,51537.0,46.3527,46.3818,46.2459,46.3333,51537.0
2023-12-12 10:20:00,47.73,47.74,47.54,47.64,95777.0,46.3333,46.343,46.1489,46.2459,95777.0
2023-12-12 10:30:00,47.65,47.76,47.6,47.65,82047.0,46.2556,46.3624,46.2071,46.2556,82047.0
2023-12-12 10:40:00,47.66,47.77,47.65,47.73,101394.0,46.2654,46.3721,46.2556,46.3333,101394.0
2023-12-12 10:50:00,47.72,47.76,47.68,47.72,88895.0,46.3236,46.3624,46.2848,46.3236,88895.0
2023-12-12 11:00:00,47.72,47.79,47.68,47.73,68889.0,46.3236,46.3916,46.2848,46.3333,68889.0
2023-12-12 11:10:00,47.74,47.74,47.63,47.7,63622.0,46.343,46.343,46.2362,46.3042,63622.0
2023-12-12 11:20:00,47.7,47.72,47.59,47.59,123852.0,46.3042,46.3236,46.1974,46.1974,123852.0
2023-12-12 11:30:00,47.6,47.69,47.59,47.66,110896.0,46.2071,46.2945,46.1974,46.2654,110896.0
2023-12-12 11:40:00,47.67,47.77,47.67,47.75,60074.0,46.2751,46.3721,46.2751,46.3527,60074.0
2023-12-12 11:50:00,47.75,47.8,47.7,47.79,73719.0,46.3527,46.4013,46.3042,46.3916,73719.0
2023-12-12 12:00:00,47.79,47.8,47.73,47.76,58878.0,46.3916,46.4013,46.3333,46.3624,58878.0
2023-12-12 12:10:00,47.76,47.85,47.75,47.77,68721.0,46.3624,46.4498,46.3527,46.3721,68721.0
2023-12-12 12:20:00,47.75,47.78,47.59,47.63,80271.0,46.3527,46.3818,46.1974,46.2362,80271.0
2023-12-12 12:30:00,47.63,47.65,47.62,47.64,137716.0,46.2362,46.2556,46.2265,46.2459,137716.0
2023-12-12 12:40:00,47.64,47.67,47.58,47.65,124780.0,46.2459,46.2751,46.1877,46.2556,124780.0
2023-12-12 12:50:00,47.65,47.67,47.58,47.59,59568.0,46.2556,46.2751,46.1877,46.1974,59568.0
2023-12-12 13:00:00,47.59,47.64,47.52,47.56,79674.0,46.1974,46.2459,46.1295,46.1683,79674.0
2023-12-12 13:10:00,47.55,47.6,47.48,47.59,89615.0,46.1586,46.2071,46.0906,46.1974,89615.0
2023-12-12 13:20:00,47.59,47.73,47.58,47.73,178540.0,46.1974,46.3333,46.1877,46.3333,178540.0
2023-12-12 13:30:00,47.74,47.8,47.71,47.76,48743.0,46.343,46.4013,46.3139,46.3624,48743.0
2023-12-12 13:40:00,47.75,47.83,47.72,47.83,71951.0,46.3527,46.4304,46.3236,46.4304,71951.0
2023-12-12 13:50:00,47.83,47.83,47.75,47.78,58863.0,46.4304,46.4304,46.3527,46.3818,58863.0
2023-12-12 14:00:00,47.79,47.79,47.61,47.61,135632.0,46.3916,46.3916,46.2168,46.2168,135632.0
2023-12-12 14:10:00,47.61,47.71,47.6,47.69,51223.0,46.2168,46.3139,46.2071,46.2945,51223.0
2023-12-12 14:20:00,47.69,47.73,47.68,47.7,70282.0,46.2945,46.3333,46.2848,46.3042,70282.0
2023-12-12 14:30:00,47.7,47.8,47.69,47.72,86849.0,46.3042,46.4013,46.2945,46.3236,86849.0
2023-12-12 14:40:00,47.72,47.74,47.69,47.71,55306.0,46.3236,46.343,46.2945,46.3139,55306.0
2023-12-12 14:50:00,47.72,47.76,47.7,47.74,79121.0,46.3236,46.3624,46.3042,46.343,79121.0
2023-12-12 15:00:00,47.75,47.86,47.74,47.86,51623.0,46.3527,46.4595,46.343,46.4595,51623.0
2023-12-12 15:10:00,47.86,47.92,47.83,47.89,96678.0,46.4595,46.5177,46.4304,46.4886,96678.0
2023-12-12 15:20:00,47.89,47.94,47.86,47.94,119179.0,46.4886,46.5372,46.4595,46.5372,119179.0
2023-12-12 15:30:00,47.94,47.99,47.83,47.84,386319.0,46.5372,46.5857,46.4304,46.4401,386319.0
2023-12-12 15:40:00,47.84,47.9,47.81,47.87,235171.0,46.4401,46.4983,46.411,46.4692,235171.0
2023-12-12 15:50:00,47.86,47.86,47.78,47.83,502421.0,46.4595,46.4595,46.3818,46.4304,502421.0
2023-12-13 09:30:00,47.73,47.73,47.26,47.39,128572.0,46.3333,46.3333,45.8771,46.0033,128572.0
2023-12-13 09:40:00,47.38,47.67,47.37,47.64,109479.0,45.9936,46.2751,45.9838,46.2459,109479.0
2023-12-13 09:50:00,47.64,47.64,47.49,47.63,87725.0,46.2459,46.2459,46.1003,46.2362,87725.0
2023-12-13 10:00:00,47.63,47.86,47.62,47.82,99331.0,46.2362,46.4595,46.2265,46.4207,99331.0
2023-12-13 10:10:00,47.83,48.0,47.83,47.97,92400.0,46.4304,46.5954,46.4304,46.5663,92400.0
2023-12-13 10:20:00,47.98,47.98,47.74,47.89,57124.0,46.576,46.576,46.343,46.4886,57124.0
2023-12-13 10:30:00,47.89,47.95,47.78,47.8,48930.0,46.4886,46.5469,46.3818,46.4013,48930.0
2023-12-13 10:40:00,47.8,47.9,47.79,47.84,91968.0,46.4013,46.4983,46.3916,46.4401,91968.0
2023-12-13 10:50:00,47.84,48.01,47.81,48.01,101648.0,46.4401,46.6051,46.411,46.6051,101648.0
2023-12-13 11:00:00,48.0,48.05,47.98,48.01,64285.0,46.5954,46.6439,46.576,46.6051,64285.0
2023-12-13 11:10:00,48.01,48.05,47.97,47.98,43371.0,46.6051,46.6439,46.5663,46.576,43371.0
2023-12-13 11:20:00,47.98,48.03,47.96,47.97,37852.0,46.576,46.6245,46.5566,46.5663,37852.0
2023-12-13 11:30:00,47.97,48.06,47.92,48.0,103697.0,46.5663,46.6537,46.5177,46.5954,103697.0
2023-12-13 11:40:00,48.0,48.0,47.94,47.98,50640.0,46.5954,46.5954,46.5372,46.576,50640.0
2023-12-13 11:50:00,47.98,48.0,47.86,47.88,68814.0,46.576,46.5954,46.4595,46.4789,68814.0
2023-12-13 12:00:00,47.87,47.91,47.85,47.9,35425.0,46.4692,46.508,46.4498,46.4983,35425.0
2023-12-13 12:10:00,47.9,47.97,47.89,47.91,32874.0,46.4983,46.5663,46.4886,46.508,32874.0
2023-12-13 12:20:00,47.9,47.94,47.86,47.93,42723.0,46.4983,46.5372,46.4595,46.5275,42723.0
2023-12-13 12:30:00,47.93,47.94,47.85,47.86,27794.0,46.5275,46.5372,46.4498,46.4595,27794.0
2023-12-13 12:40:00,47.86,47.87,47.81,47.82,21782.0,46.4595,46.4692,46.411,46.4207,21782.0
2023-12-13 12:50:00,47.82,47.87,47.78,47.86,60813.0,46.4207,46.4692,46.3818,46.4595,60813.0
2023-12-13 13:00:00,47.87,47.92,47.77,47.91,56403.0,46.4692,46.5177,46.3721,46.508,56403.0
2023-12-13 13:10:00,47.91,47.92,47.83,47.86,57806.0,46.508,46.5177,46.4304,46.4595,57806.0
2023-12-13 13:20:00,47.86,47.96,47.84,47.96,57415.0,46.4595,46.5566,46.4401,46.5566,57415.0
2023-12-13 13:30:00,47.95,47.96,47.85,47.89,66782.0,46.5469,46.5566,46.4498,46.4886,66782.0
2023-12-13 13:40:00,47.89,47.93,47.85,47.91,66127.0,46.4886,46.5275,46.4498,46.508,66127.0
2023-12-13 13:50:00,47.91,47.96,47.88,47.88,81904.0,46.508,46.5566,46.4789,46.4789,81904.0
2023-12-13 14:00:00,47.89,48.14,47.88,48.11,80722.0,46.4886,46.7313,46.4789,46.7022,80722.0
2023-12-13 14:10:00,48.11,48.23,48.08,48.23,62813.0,46.7022,46.8187,46.6731,46.8187,62813.0
2023-12-13 14:20:00,48.22,48.26,48.15,48.25,77542.0,46.809,46.8478,46.741,46.8381,77542.0
2023-12-13 14:30:00,48.25,48.28,48.15,48.26,61481.0,46.8381,46.8672,46.741,46.8478,61481.0
2023-12-13 14:40:00,48.26,48.39,48.25,48.33,98235.0,46.8478,46.974,46.8381,46.9158,98235.0
2023-12-13 14:50:00,48.33,48.41,48.28,48.39,167441.0,46.9158,46.9934,46.8672,46.974,167441.0
2023-12-13 15:00:00,48.39,48.5,48.38,48.45,115515.0,46.974,47.0808,46.9643,47.0322,115515.0
2023-12-13 15:10:00,48.44,48.46,48.34,48.39,128252.0,47.0225,47.0419,46.9255,46.974,128252.0
2023-12-13 15:20:00,48.39,48.55,48.35,48.54,138092.0,46.974,47.1293,46.9352,47.1196,138092.0
2023-12-13 15:30:00,48.54,48.79,48.49,48.79,242402.0,47.1196,47.3623,47.0711,47.3623,242402.0
2023-12-13 15:40:00,48.79,48.85,48.76,48.8,306118.0,47.3623,47.4205,47.3332,47.372,306118.0
2023-12-13 15:50:00,48.79,48.84,48.6,48.63,828117.0,47.3623,47.4108,47.1779,47.207,828117.0
2023-12-14 09:30:00,49.0,49.35,48.94,49.05,213666.0,47.5661,47.9059,47.5079,47.6147,213666.0
2023-12-14 09:40:00,49.04,49.37,49.04,49.23,121915.0,47.605,47.9253,47.605,47.7894,121915.0
2023-12-14 09:50:00,49.24,49.29,49.09,49.26,107789.0,47.7991,47.8477,47.6535,47.8185,107789.0
2023-12-14 10:00:00,49.29,49.33,48.9,48.91,259247.0,47.8477,47.8865,47.4691,47.4788,259247.0
2023-12-14 10:10:00,48.91,49.03,48.8,48.85,368956.0,47.4788,47.5953,47.372,47.4205,368956.0
2023-12-14 10:20:00,48.86,48.93,48.81,48.9,294450.0,47.4302,47.4982,47.3817,47.4691,294450.0
2023-12-14 10:30:00,48.89,49.01,48.81,48.89,227543.0,47.4594,47.5759,47.3817,47.4594,227543.0
2023-12-14 10:40:00,48.89,48.91,48.65,48.67,130239.0,47.4594,47.4788,47.2264,47.2458,130239.0
2023-12-14 10:50:00,48.67,48.84,48.64,48.81,116394.0,47.2458,47.4108,47.2167,47.3817,116394.0
2023-12-14 11:00:00,48.81,48.86,48.65,48.67,142077.0,47.3817,47.4302,47.2264,47.2458,142077.0
2023-12-14 11:10:00,48.67,48.7,48.45,48.48,71176.0,47.2458,47.2749,47.0322,47.0614,71176.0
2023-12-14 11:20:00,48.48,48.54,48.43,48.5,77026.0,47.0614,47.1196,47.0128,47.0808,77026.0
2023-12-14 11:30:00,48.5,48.53,48.41,48.52,176521.0,47.0808,47.1099,46.9934,47.1002,176521.0
2023-12-14 11:40:00,48.51,48.57,48.46,48.55,92238.0,47.0905,47.1487,47.0419,47.1293,92238.0
2023-12-14 11:50:00,48.54,48.7,48.51,48.69,65310.0,47.1196,47.2749,47.0905,47.2652,65310.0
2023-12-14 12:00:00,48.69,48.76,48.67,48.73,86745.0,47.2652,47.3332,47.2458,47.304,86745.0
2023-12-14 12:10:00,48.73,48.75,48.61,48.63,49012.0,47.304,47.3235,47.1876,47.207,49012.0
2023-12-14 12:20:00,48.63,48.66,48.56,48.61,76520.0,47.207,47.2361,47.139,47.1876,76520.0
2023-12-14 12:30:00,48.61,48.72,48.57,48.58,118529.0,47.1876,47.2943,47.1487,47.1584,118529.0
2023-12-14 12:40:00,48.59,48.63,48.56,48.59,118234.0,47.1681,47.207,47.139,47.1681,118234.0
2023-12-14 12:50:00,48.6,48.63,48.52,48.53,67059.0,47.1779,47.207,47.1002,47.1099,67059.0
2023-12-14 13:00:00,48.53,48.55,48.47,48.5,70075.0,47.1099,47.1293,47.0517,47.0808,70075.0
2023-12-14 13:10:00,48.51,48.56,48.49,48.55,70767.0,47.0905,47.139,47.0711,47.1293,70767.0
2023-12-14 13:20:00,48.55,48.6,48.5,48.51,68214.0,47.1293,47.1779,47.0808,47.0905,68214.0
2023-12-14 13:30:00,48.52,48.53,48.46,48.49,55459.0,47.1002,47.1099,47.0419,47.0711,55459.0
2023-12-14 13:40:00,48.49,48.51,48.37,48.39,70230.0,47.0711,47.0905,46.9546,46.974,70230.0
2023-12-14 13:50:00,48.38,48.43,48.29,48.41,93515.0,46.9643,47.0128,46.8769,46.9934,93515.0
2023-12-14 14:00:00,48.41,48.44,48.35,48.36,74976.0,46.9934,47.0225,46.9352,46.9449,74976.0
2023-12-14 14:10:00,48.36,48.49,48.35,48.46,73794.0,46.9449,47.0711,46.9352,47.0419,73794.0
2023-12-14 14:20:00,48.46,48.52,48.43,48.52,63001.0,47.0419,47.1002,47.0128,47.1002,63001.0
2023-12-14 14:30:00,48.52,48.55,48.48,48.55,65065.0,47.1002,47.1293,47.0614,47.1293,65065.0
2023-12-14 14:40:00,48.55,48.61,48.53,48.6,53958.0,47.1293,47.1876,47.1099,47.1779,53958.0
2023-12-14 14:50:00,48.6,48.64,48.57,48.62,73558.0,47.1779,47.2167,47.1487,47.1973,73558.0
2023-12-14 15:00:00,48.63,48.7,48.6,48.7,91991.0,47.207,47.2749,47.1779,47.2749,91991.0
2023-12-14 15:10:00,48.7,48.73,48.64,48.7,146448.0,47.2749,47.304,47.2167,47.2749,146448.0
2023-12-14 15:20:00,48.7,48.78,48.62,48.63,81727.0,47.2749,47.3526,47.1973,47.207,81727.0
2023-12-14 15:30:00,48.64,48.68,48.49,48.53,138466.0,47.2167,47.2555,47.0711,47.1099,138466.0
2023-12-14 15:40:00,48.54,48.54,48.43,48.48,168800.0,47.1196,47.1196,47.0128,47.0614,168800.0
2023-12-14 15:50:00,48.48,48.66,48.46,48.64,639430.0,47.0614,47.2361,47.0419,47.2167,639430.0
2023-12-15 09:30:00,48.68,48.86,48.36,48.42,374039.0,47.2555,47.4302,46.9449,47.0031,374039.0
2023-12-15 09:40:00,48.41,48.52,48.22,48.5,201394.0,46.9934,47.1002,46.809,47.0808,201394.0
2023-12-15 09:50:00,48.5,48.65,48.33,48.36,87108.0,47.0808,47.2264,46.9158,46.9449,87108.0
2023-12-15 10:00:00,48.36,48.51,48.28,48.32,72679.0,46.9449,47.0905,46.8672,46.906,72679.0
2023-12-15 10:10:00,48.32,48.39,48.19,48.39,159190.0,46.906,46.974,46.7798,46.974,159190.0
2023-12-15 10:20:00,48.39,48.63,48.38,48.59,86852.0,46.974,47.207,46.9643,47.1681,86852.0
2023-12-15 10:30:00,48.58,48.58,48.44,48.44,57000.0,47.1584,47.1584,47.0225,47.0225,57000.0
2023-12-15 10:40:00,48.45,48.48,48.34,48.47,77046.0,47.0322,47.0614,46.9255,47.0517,77046.0
2023-12-15 10:50:00,48.46,48.55,48.36,48.36,60988.0,47.0419,47.1293,46.9449,46.9449,60988.0
2023-12-15 11:00:00,48.37,48.4,48.28,48.3,66890.0,46.9546,46.9837,46.8672,46.8866,66890.0
2023-12-15 11:10:00,48.32,48.42,48.27,48.3,26236.0,46.906,47.0031,46.8575,46.8866,26236.0
2023-12-15 11:20:00,48.31,48.31,48.13,48.22,57210.0,46.8963,46.8963,46.7216,46.809,57210.0
2023-12-15 11:30:00,48.24,48.25,48.11,48.14,49563.0,46.8284,46.8381,46.7022,46.7313,49563.0
2023-12-15 11:40:00,48.13,48.14,47.96,48.02,60701.0,46.7216,46.7313,46.5566,46.6148,60701.0
2023-12-15 11:50:00,48.02,48.08,48.01,48.02,34333.0,46.6148,46.6731,46.6051,46.6148,34333.0
2023-12-15 12:00:00,48.03,48.03,47.93,47.95,58292.0,46.6245,46.6245,46.5275,46.5469,58292.0
2023-12-15 12:10:00,47.96,48.03,47.92,48.01,64619.0,46.5566,46.6245,46.5177,46.6051,64619.0
2023-12-15 12:20:00,48.01,48.06,47.98,48.03,42563.0,46.6051,46.6537,46.576,46.6245,42563.0
2023-12-15 12:30:00,48.03,48.11,47.97,48.05,80256.0,46.6245,46.7022,46.5663,46.6439,80256.0
2023-12-15 12:40:00,48.04,48.06,47.99,48.03,66160.0,46.6342,46.6537,46.5857,46.6245,66160.0
2023-12-15 12:50:00,48.03,48.03,47.98,47.98,33588.0,46.6245,46.6245,46.576,46.576,33588.0
2023-12-15 13:00:00,47.98,48.0,47.89,47.92,54388.0,46.576,46.5954,46.4886,46.5177,54388.0
2023-12-15 13:10:00,47.93,47.96,47.89,47.91,43098.0,46.5275,46.5566,46.4886,46.508,43098.0
2023-12-15 13:20:00,47.91,47.98,47.91,47.97,38071.0,46.508,46.576,46.508,46.5663,38071.0
2023-12-15 13:30:00,47.96,47.98,47.89,47.96,33296.0,46.5566,46.576,46.4886,46.5566,33296.0
2023-12-15 13:40:00,47.95,47.95,47.84,47.87,42420.0,46.5469,46.5469,46.4401,46.4692,42420.0
2023-12-15 13:50:00,47.86,47.86,47.78,47.85,47482.0,46.4595,46.4595,46.3818,46.4498,47482.0
2023-12-15 14:00:00,47.86,47.88,47.75,47.79,44441.0,46.4595,46.4789,46.3527,46.3916,44441.0
2023-12-15 14:10:00,47.8,47.92,47.79,47.88,45389.0,46.4013,46.5177,46.3916,46.4789,45389.0
2023-12-15 14:20:00,47.89,47.89,47.82,47.86,33591.0,46.4886,46.4886,46.4207,46.4595,33591.0
2023-12-15 14:30:00,47.86,47.92,47.86,47.89,42088.0,46.4595,46.5177,46.4595,46.4886,42088.0
2023-12-15 14:40:00,47.89,47.93,47.86,47.86,41007.0,46.4886,46.5275,46.4595,46.4595,41007.0
2023-12-15 14:50:00,47.86,47.88,47.81,47.84,25340.0,46.4595,46.4789,46.411,46.4401,25340.0
2023-12-15 15:00:00,47.84,47.84,47.64,47.65,75298.0,46.4401,46.4401,46.2459,46.2556,75298.0
2023-12-15 15:10:00,47.65,47.73,47.63,47.71,49815.0,46.2556,46.3333,46.2362,46.3139,49815.0
2023-12-15 15:20:00,47.72,47.73,47.63,47.63,93026.0,46.3236,46.3333,46.2362,46.2362,93026.0
2023-12-15 15:30:00,47.64,47.75,47.62,47.73,117156.0,46.2459,46.3527,46.2265,46.3333,117156.0
2023-12-15 15:40:00,47.73,47.87,47.71,47.74,219427.0,46.3333,46.4692,46.3139,46.343,219427.0
2023-12-15 15:50:00,47.74,47.95,47.71,47.88,475896.0,46.343,46.5469,46.3139,46.4789,475896.0
2023-12-18 09:30:00,47.88,48.03,47.61,48.03,97376.0,46.4789,46.6245,46.2168,46.6245,97376.0
2023-12-18 09:40:00,48.02,48.15,47.93,48.12,49924.0,46.6148,46.741,46.5275,46.7119,49924.0
2023-12-18 09:50:00,48.12,48.24,47.98,48.24,44129.0,46.7119,46.8284,46.576,46.8284,44129.0
2023-12-18 10:00:00,48.24,48.28,48.12,48.2,40431.0,46.8284,46.8672,46.7119,46.7896,40431.0
2023-12-18 10:10:00,48.2,48.23,48.13,48.15,29384.0,46.7896,46.8187,46.7216,46.741,29384.0
2023-12-18 10:20:00,48.15,48.15,48.03,48.1,24964.0,46.741,46.741,46.6245,46.6925,24964.0
2023-12-18 10:30:00,48.11,48.14,47.92,47.98,107944.0,46.7022,46.7313,46.5177,46.576,107944.0
2023-12-18 10:40:00,47.97,48.0,47.9,47.94,89709.0,46.5663,46.5954,46.4983,46.5372,89709.0
2023-12-18 10:50:00,47.95,47.98,47.87,47.94,40921.0,46.5469,46.576,46.4692,46.5372,40921.0
2023-12-18 11:00:00,47.94,48.06,47.91,48.05,24367.0,46.5372,46.6537,46.508,46.6439,24367.0
2023-12-18 11:10:00,48.05,48.08,47.98,48.02,76282.0,46.6439,46.6731,46.576,46.6148,76282.0
2023-12-18 11:20:00,48.02,48.08,47.99,48.06,177138.0,46.6148,46.6731,46.5857,46.6537,177138.0
2023-12-18 11:30:00,48.05,48.1,47.98,48.01,35688.0,46.6439,46.6925,46.576,46.6051,35688.0
2023-12-18 11:40:00,48.01,48.01,47.96,47.96,26900.0,46.6051,46.6051,46.5566,46.5566,26900.0
2023-12-18 11:50:00,47.97,47.97,47.8,47.82,60536.0,46.5663,46.5663,46.4013,46.4207,60536.0
2023-12-18 12:00:00,47.84,47.92,47.84,47.89,30431.0,46.4401,46.5177,46.4401,46.4886,30431.0
2023-12-18 12:10:00,47.89,47.94,47.88,47.92,33663.0,46.4886,46.5372,46.4789,46.5177,33663.0
2023-12-18 12:20:00,47.92,47.93,47.85,47.9,20054.0,46.5177,46.5275,46.4498,46.4983,20054.0
2023-12-18 12:30:00,47.89,47.9,47.86,47.86,34176.0,46.4886,46.4983,46.4595,46.4595,34176.0
2023-12-18 12:40:00,47.86,47.89,47.8,47.8,67923.0,46.4595,46.4886,46.4013,46.4013,67923.0
2023-12-18 12:50:00,47.8,47.84,47.78,47.82,43672.0,46.4013,46.4401,46.3818,46.4207,43672.0
2023-12-18 13:00:00,47.83,47.83,47.77,47.8,31877.0,46.4304,46.4304,46.3721,46.4013,31877.0
2023-12-18 13:10:00,47.8,47.81,47.76,47.78,22542.0,46.4013,46.411,46.3624,46.3818,22542.0
2023-12-18 13:20:00,47.78,47.81,47.77,47.78,28747.0,46.3818,46.411,46.3721,46.3818,28747.0
2023-12-18 13:30:00,47.78,47.8,47.72,47.73,28129.0,46.3818,46.4013,46.3236,46.3333,28129.0
2023-12-18 13:40:00,47.73,47.8,47.71,47.77,29562.0,46.3333,46.4013,46.3139,46.3721,29562.0
2023-12-18 13:50:00,47.78,47.85,47.77,47.84,31869.0,46.3818,46.4498,46.3721,46.4401,31869.0
2023-12-18 14:00:00,47.84,47.86,47.78,47.78,31351.0,46.4401,46.4595,46.3818,46.3818,31351.0
2023-12-18 14:10:00,47.78,47.79,47.72,47.73,50974.0,46.3818,46.3916,46.3236,46.3333,50974.0
2023-12-18 14:20:00,47.73,47.78,47.69,47.71,51157.0,46.3333,46.3818,46.2945,46.3139,51157.0
2023-12-18 14:30:00,47.72,47.74,47.66,47.72,42933.0,46.3236,46.343,46.2654,46.3236,42933.0
2023-12-18 14:40:00,47.73,47.78,47.71,47.75,31839.0,46.3333,46.3818,46.3139,46.3527,31839.0
2023-12-18 14:50:00,47.74,47.79,47.71,47.73,66894.0,46.343,46.3916,46.3139,46.3333,66894.0
2023-12-18 15:00:00,47.73,47.76,47.68,47.71,51348.0,46.3333,46.3624,46.2848,46.3139,51348.0
2023-12-18 15:10:00,47.71,47.75,47.69,47.73,64395.0,46.3139,46.3527,46.2945,46.3333,64395.0
2023-12-18 15:20:00,47.73,47.9,47.71,47.88,149825.0,46.3333,46.4983,46.3139,46.4789,149825.0
2023-12-18 15:30:00,47.89,47.91,47.84,47.87,79552.0,46.4886,46.508,46.4401,46.4692,79552.0
2023-12-18 15:40:00,47.86,47.86,47.78,47.83,137752.0,46.4595,46.4595,46.3818,46.4304,137752.0
2023-12-18 15:50:00,47.84,47.85,47.72,47.72,447383.0,46.4401,46.4498,46.3236,46.3236,447383.0
2023-12-19 09:30:00,48.07,48.14,47.87,47.9,149941.0,46.6634,46.7313,46.4692,46.4983,149941.0
2023-12-19 09:40:00,47.91,48.17,47.87,48.16,142645.0,46.508,46.7604,46.4692,46.7507,142645.0
2023-12-19 09:50:00,48.16,48.24,48.14,48.15,79186.0,46.7507,46.8284,46.7313,46.741,79186.0
2023-12-19 10:00:00,48.15,48.17,48.07,48.08,67080.0,46.741,46.7604,46.6634,46.6731,67080.0
2023-12-19 10:10:00,48.08,48.11,47.95,48.02,60964.0,46.6731,46.7022,46.5469,46.6148,60964.0
2023-12-19 10:20:00,48.01,48.17,47.98,48.11,77155.0,46.6051,46.7604,46.576,46.7022,77155.0
2023-12-19 10:30:00,48.09,48.18,48.05,48.16,40719.0,46.6828,46.7701,46.6439,46.7507,40719.0
2023-12-19 10:40:00,48.16,48.17,48.11,48.15,50972.0,46.7507,46.7604,46.7022,46.741,50972.0
2023-12-19 10:50:00,48.15,48.17,48.07,48.12,66893.0,46.741,46.7604,46.6634,46.7119,66893.0
2023-12-19 11:00:00,48.12,48.22,48.11,48.17,111201.0,46.7119,46.809,46.7022,46.7604,111201.0
2023-12-19 11:10:00,48.18,48.29,48.17,48.29,187821.0,46.7701,46.8769,46.7604,46.8769,187821.0
2023-12-19 11:20:00,48.3,48.39,48.27,48.3,75288.0,46.8866,46.974,46.8575,46.8866,75288.0
2023-12-19 11:30:00,48.3,48.31,48.18,48.3,76207.0,46.8866,46.8963,46.7701,46.8866,76207.0
2023-12-19 11:40:00,48.3,48.34,48.28,48.3,52516.0,46.8866,46.9255,46.8672,46.8866,52516.0
2023-12-19 11:50:00,48.31,48.33,48.25,48.28,118014.0,46.8963,46.9158,46.8381,46.8672,118014.0
2023-12-19 12:00:00,48.28,48.29,48.23,48.29,61711.0,46.8672,46.8769,46.8187,46.8769,61711.0
2023-12-19 12:10:00,48.29,48.33,48.27,48.3,58250.0,46.8769,46.9158,46.8575,46.8866,58250.0
2023-12-19 12:20:00,48.3,48.36,48.27,48.33,60340.0,46.8866,46.9449,46.8575,46.9158,60340.0
2023-12-19 12:30:00,48.33,48.4,48.32,48.38,61531.0,46.9158,46.9837,46.906,46.9643,61531.0
2023-12-19 12:40:00,48.38,48.47,48.32,48.45,89463.0,46.9643,47.0517,46.906,47.0322,89463.0
2023-12-19 12:50:00,48.46,48.54,48.43,48.5,70189.0,47.0419,47.1196,47.0128,47.0808,70189.0
2023-12-19 13:00:00,48.51,48.95,48.49,48.88,312686.0,47.0905,47.5176,47.0711,47.4497,312686.0
2023-12-19 13:10:00,48.88,49.22,48.78,49.18,265238.0,47.4497,47.7797,47.3526,47.7409,265238.0
2023-12-19 13:20:00,49.18,49.25,49.01,49.02,178265.0,47.7409,47.8088,47.5759,47.5856,178265.0
2023-12-19 13:30:00,49.03,49.03,48.87,48.87,91341.0,47.5953,47.5953,47.4399,47.4399,91341.0
2023-12-19 13:40:00,48.87,48.88,48.72,48.75,90611.0,47.4399,47.4497,47.2943,47.3235,90611.0
2023-12-19 13:50:00,48.74,48.87,48.7,48.86,64739.0,47.3138,47.4399,47.2749,47.4302,64739.0
2023-12-19 14:00:00,48.86,48.96,48.83,48.9,72373.0,47.4302,47.5273,47.4011,47.4691,72373.0
2023-12-19 14:10:00,48.9,48.94,48.86,48.93,184505.0,47.4691,47.5079,47.4302,47.4982,184505.0
2023-12-19 14:20:00,48.92,48.92,48.79,48.86,48313.0,47.4885,47.4885,47.3623,47.4302,48313.0
2023-12-19 14:30:00,48.88,48.92,48.85,48.88,46213.0,47.4497,47.4885,47.4205,47.4497,46213.0
2023-12-19 14:40:00,48.89,49.01,48.79,49.01,113337.0,47.4594,47.5759,47.3623,47.5759,113337.0
2023-12-19 14:50:00,49.01,49.16,49.0,49.12,106617.0,47.5759,47.7215,47.5661,47.6826,106617.0
2023-12-19 15:00:00,49.12,49.14,49.01,49.07,108103.0,47.6826,47.702,47.5759,47.6341,108103.0
2023-12-19 15:10:00,49.07,49.11,48.99,49.1,219748.0,47.6341,47.6729,47.5564,47.6632,219748.0
2023-12-19 15:20:00,49.09,49.18,49.03,49.18,136671.0,47.6535,47.7409,47.5953,47.7409,136671.0
2023-12-19 15:30:00,49.18,49.22,49.04,49.18,170655.0,47.7409,47.7797,47.605,47.7409,170655.0
2023-12-19 15:40:00,49.18,49.25,49.1,49.17,309600.0,47.7409,47.8088,47.6632,47.7312,309600.0
2023-12-19 15:50:00,49.18,49.28,49.14,49.27,590025.0,47.7409,47.838,47.702,47.8282,590025.0
2023-12-20 09:30:00,49.11,49.18,48.94,49.15,85174.0,47.6729,47.7409,47.5079,47.7118,85174.0
2023-12-20 09:40:00,49.14,49.14,48.72,48.78,103513.0,47.702,47.702,47.2943,47.3526,103513.0
2023-12-20 09:50:00,48.77,48.83,48.51,48.69,55439.0,47.3429,47.4011,47.0905,47.2652,55439.0
2023-12-20 10:00:00,48.73,48.82,48.57,48.76,68369.0,47.304,47.3914,47.1487,47.3332,68369.0
2023-12-20 10:10:00,48.78,48.93,48.78,48.8,115201.0,47.3526,47.4982,47.3526,47.372,115201.0
2023-12-20 10:20:00,48.8,48.81,48.61,48.71,91855.0,47.372,47.3817,47.1876,47.2846,91855.0
2023-12-20 10:30:00,48.71,48.85,48.71,48.79,49170.0,47.2846,47.4205,47.2846,47.3623,49170.0
2023-12-20 10:40:00,48.79,48.9,48.74,48.85,47583.0,47.3623,47.4691,47.3138,47.4205,47583.0
2023-12-20 10:50:00,48.84,48.86,48.78,48.83,34732.0,47.4108,47.4302,47.3526,47.4011,34732.0
2023-12-20 11:00:00,48.84,48.93,48.84,48.91,45358.0,47.4108,47.4982,47.4108,47.4788,45358.0
2023-12-20 11:10:00,48.91,49.06,48.88,48.93,55148.0,47.4788,47.6244,47.4497,47.4982,55148.0
2023-12-20 11:20:00,48.94,48.96,48.88,48.94,43356.0,47.5079,47.5273,47.4497,47.5079,43356.0
2023-12-20 11:30:00,48.93,48.94,48.89,48.92,39637.0,47.4982,47.5079,47.4594,47.4885,39637.0
2023-12-20 11:40:00,48.93,49.04,48.92,48.98,30715.0,47.4982,47.605,47.4885,47.5467,30715.0
2023-12-20 11:50:00,48.98,49.06,48.97,49.04,56309.0,47.5467,47.6244,47.537,47.605,56309.0
2023-12-20 12:00:00,49.04,49.08,49.02,49.07,56512.0,47.605,47.6438,47.5856,47.6341,56512.0
2023-12-20 12:10:00,49.07,49.17,49.07,49.17,42635.0,47.6341,47.7312,47.6341,47.7312,42635.0
2023-12-20 12:20:00,49.16,49.19,49.13,49.15,57577.0,47.7215,47.7506,47.6923,47.7118,57577.0
2023-12-20 12:30:00,49.15,49.19,49.13,49.19,56005.0,47.7118,47.7506,47.6923,47.7506,56005.0
2023-12-20 12:40:00,49.19,49.21,49.12,49.15,93553.0,47.7506,47.77,47.6826,47.7118,93553.0
2023-12-20 12:50:00,49.15,49.15,49.08,49.09,36143.0,47.7118,47.7118,47.6438,47.6535,36143.0
2023-12-20 13:00:00,49.09,49.12,49.05,49.05,29945.0,47.6535,47.6826,47.6147,47.6147,29945.0
2023-12-20 13:10:00,49.05,49.07,48.93,48.94,33528.0,47.6147,47.6341,47.4982,47.5079,33528.0
2023-12-20 13:20:00,48.94,48.94,48.72,48.75,116083.0,47.5079,47.5079,47.2943,47.3235,116083.0
2023-12-20 13:30:00,48.76,48.93,48.76,48.93,47334.0,47.3332,47.4982,47.3332,47.4982,47334.0
2023-12-20 13:40:00,48.92,48.93,48.78,48.84,60933.0,47.4885,47.4982,47.3526,47.4108,60933.0
2023-12-20 13:50:00,48.84,48.85,48.76,48.76,30330.0,47.4108,47.4205,47.3332,47.3332,30330.0
2023-12-20 14:00:00,48.77,48.77,48.69,48.71,40487.0,47.3429,47.3429,47.2652,47.2846,40487.0
2023-12-20 14:10:00,48.71,48.74,48.66,48.66,35051.0,47.2846,47.3138,47.2361,47.2361,35051.0
2023-12-20 14:20:00,48.66,48.71,48.65,48.69,48303.0,47.2361,47.2846,47.2264,47.2652,48303.0
2023-12-20 14:30:00,48.69,48.7,48.53,48.54,51980.0,47.2652,47.2749,47.1099,47.1196,51980.0
2023-12-20 14:40:00,48.55,48.56,48.32,48.34,89330.0,47.1293,47.139,46.906,46.9255,89330.0
2023-12-20 14:50:00,48.34,48.35,48.06,48.06,89715.0,46.9255,46.9352,46.6537,46.6537,89715.0
2023-12-20 15:00:00,48.06,48.1,47.8,47.87,101509.0,46.6537,46.6925,46.4013,46.4692,101509.0
2023-12-20 15:10:00,47.88,48.01,47.83,47.94,130190.0,46.4789,46.6051,46.4304,46.5372,130190.0
2023-12-20 15:20:00,47.94,47.97,47.72,47.73,91368.0,46.5372,46.5663,46.3236,46.3333,91368.0
2023-12-20 15:30:00,47.72,47.83,47.72,47.76,118887.0,46.3236,46.4304,46.3236,46.3624,118887.0
2023-12-20 15:40:00,47.75,47.8,47.68,47.75,164032.0,46.3527,46.4013,46.2848,46.3527,164032.0
2023-12-20 15:50:00,47.76,47.82,47.53,47.57,441690.0,46.3624,46.4207,46.1392,46.178,441690.0
2023-12-21 09:30:00,48.29,48.42,48.08,48.14,99278.0,46.8769,47.0031,46.6731,46.7313,99278.0
2023-12-21 09:40:00,48.14,48.26,47.99,48.22,101472.0,46.7313,46.8478,46.5857,46.809,101472.0
2023-12-21 09:50:00,48.21,48.22,48.06,48.09,48034.0,46.7993,46.809,46.6537,46.6828,48034.0
2023-12-21 10:00:00,48.1,48.11,47.91,47.94,86095.0,46.6925,46.7022,46.508,46.5372,86095.0
2023-12-21 10:10:00,47.94,48.17,47.94,48.16,82747.0,46.5372,46.7604,46.5372,46.7507,82747.0
2023-12-21 10:20:00,48.16,48.27,48.04,48.06,52084.0,46.7507,46.8575,46.6342,46.6537,52084.0
2023-12-21 10:30:00,48.05,48.11,48.0,48.01,40646.0,46.6439,46.7022,46.5954,46.6051,40646.0
2023-12-21 10:40:00,48.0,48.07,47.96,47.97,29458.0,46.5954,46.6634,46.5566,46.5663,29458.0
2023-12-21 10:50:00,47.97,48.0,47.9,47.98,32761.0,46.5663,46.5954,46.4983,46.576,32761.0
2023-12-21 11:00:00,47.98,48.01,47.92,47.94,48512.0,46.576,46.6051,46.5177,46.5372,48512.0
2023-12-21 11:10:00,47.95,48.14,47.94,48.14,44174.0,46.5469,46.7313,46.5372,46.7313,44174.0
2023-12-21 11:20:00,48.14,48.18,48.1,48.12,39955.0,46.7313,46.7701,46.6925,46.7119,39955.0
2023-12-21 11:30:00,48.12,48.13,48.06,48.09,33915.0,46.7119,46.7216,46.6537,46.6828,33915.0
2023-12-21 11:40:00,48.11,48.13,48.05,48.12,25364.0,46.7022,46.7216,46.6439,46.7119,25364.0
2023-12-21 11:50:00,48.12,48.12,48.05,48.05,32718.0,46.7119,46.7119,46.6439,46.6439,32718.0
2023-12-21 12:00:00,48.05,48.1,47.96,47.97,53062.0,46.6439,46.6925,46.5566,46.5663,53062.0
2023-12-21 12:10:00,47.97,48.05,47.94,48.04,39398.0,46.5663,46.6439,46.5372,46.6342,39398.0
2023-12-21 12:20:00,48.04,48.09,48.0,48.06,35286.0,46.6342,46.6828,46.5954,46.6537,35286.0
2023-12-21 12:30:00,48.05,48.12,48.0,48.04,41537.0,46.6439,46.7119,46.5954,46.6342,41537.0
2023-12-21 12:40:00,48.04,48.09,48.03,48.04,26200.0,46.6342,46.6828,46.6245,46.6342,26200.0
2023-12-21 12:50:00,48.04,48.06,47.92,47.96,38495.0,46.6342,46.6537,46.5177,46.5566,38495.0
2023-12-21 13:00:00,47.97,48.01,47.94,48.0,61958.0,46.5663,46.6051,46.5372,46.5954,61958.0
2023-12-21 13:10:00,48.0,48.12,47.99,48.07,42127.0,46.5954,46.7119,46.5857,46.6634,42127.0
2023-12-21 13:20:00,48.07,48.16,48.03,48.13,49175.0,46.6634,46.7507,46.6245,46.7216,49175.0
2023-12-21 13:30:00,48.14,48.25,48.13,48.25,39087.0,46.7313,46.8381,46.7216,46.8381,39087.0
2023-12-21 13:40:00,48.25,48.35,48.21,48.33,40564.0,46.8381,46.9352,46.7993,46.9158,40564.0
2023-12-21 13:50:00,48.34,48.39,48.33,48.37,29988.0,46.9255,46.974,46.9158,46.9546,29988.0
2023-12-21 14:00:00,48.38,48.42,48.33,48.41,29536.0,46.9643,47.0031,46.9158,46.9934,29536.0
2023-12-21 14:10:00,48.41,48.48,48.38,48.47,45058.0,46.9934,47.0614,46.9643,47.0517,45058.0
2023-12-21 14:20:00,48.47,48.54,48.44,48.52,58734.0,47.0517,47.1196,47.0225,47.1002,58734.0
2023-12-21 14:30:00,48.52,48.54,48.48,48.5,30545.0,47.1002,47.1196,47.0614,47.0808,30545.0
2023-12-21 14:40:00,48.51,48.6,48.48,48.59,35720.0,47.0905,47.1779,47.0614,47.1681,35720.0
2023-12-21 14:50:00,48.58,48.68,48.57,48.68,62517.0,47.1584,47.2555,47.1487,47.2555,62517.0
2023-12-21 15:00:00,48.68,48.75,48.61,48.63,68919.0,47.2555,47.3235,47.1876,47.207,68919.0
2023-12-21 15:10:00,48.63,48.68,48.58,48.6,76134.0,47.207,47.2555,47.1584,47.1779,76134.0
2023-12-21 15:20:00,48.6,48.64,48.55,48.61,83983.0,47.1779,47.2167,47.1293,47.1876,83983.0
2023-12-21 15:30:00,48.61,48.74,48.57,48.69,101015.0,47.1876,47.3138,47.1487,47.2652,101015.0
2023-12-21 15:40:00,48.7,48.74,48.66,48.69,85125.0,47.2749,47.3138,47.2361,47.2652,85125.0
2023-12-21 15:50:00,48.69,48.8,48.67,48.78,226598.0,47.2652,47.372,47.2458,47.3526,226598.0
2023-12-22 09:30:00,48.75,48.75,48.32,48.52,140251.0,47.3235,47.3235,46.906,47.1002,140251.0
2023-12-22 09:40:00,48.53,48.6,48.38,48.55,68827.0,47.1099,47.1779,46.9643,47.1293,68827.0
2023-12-22 09:50:00,48.55,48.69,48.55,48.57,37712.0,47.1293,47.2652,47.1293,47.1487,37712.0
2023-12-22 10:00:00,48.58,48.72,48.57,48.68,73443.0,47.1584,47.2943,47.1487,47.2555,73443.0
2023-12-22 10:10:00,48.66,48.73,48.61,48.72,25851.0,47.2361,47.304,47.1876,47.2943,25851.0
2023-12-22 10:20:00,48.72,48.72,48.5,48.59,35539.0,47.2943,47.2943,47.0808,47.1681,35539.0
2023-12-22 10:30:00,48.6,48.61,48.53,48.59,31576.0,47.1779,47.1876,47.1099,47.1681,31576.0
2023-12-22 10:40:00,48.6,48.64,48.56,48.62,20334.0,47.1779,47.2167,47.139,47.1973,20334.0
2023-12-22 10:50:00,48.62,48.7,48.6,48.63,30230.0,47.1973,47.2749,47.1779,47.207,30230.0
2023-12-22 11:00:00,48.62,48.62,48.45,48.47,47818.0,47.1973,47.1973,47.0322,47.0517,47818.0
2023-12-22 11:10:00,48.48,48.49,48.42,48.44,52399.0,47.0614,47.0711,47.0031,47.0225,52399.0
2023-12-22 11:20:00,48.44,48.45,48.34,48.35,48477.0,47.0225,47.0322,46.9255,46.9352,48477.0
2023-12-22 11:30:00,48.36,48.42,48.31,48.38,68211.0,46.9449,47.0031,46.8963,46.9643,68211.0
2023-12-22 11:40:00,48.37,48.4,48.32,48.33,39169.0,46.9546,46.9837,46.906,46.9158,39169.0
2023-12-22 11:50:00,48.33,48.4,48.33,48.37,45256.0,46.9158,46.9837,46.9158,46.9546,45256.0
2023-12-22 12:00:00,48.39,48.4,48.3,48.38,108072.0,46.974,46.9837,46.8866,46.9643,108072.0
2023-12-22 12:10:00,48.37,48.49,48.33,48.49,23876.0,46.9546,47.0711,46.9158,47.0711,23876.0
2023-12-22 12:20:00,48.5,48.51,48.44,48.48,27801.0,47.0808,47.0905,47.0225,47.0614,27801.0
2023-12-22 12:30:00,48.47,48.52,48.43,48.5,44017.0,47.0517,47.1002,47.0128,47.0808,44017.0
2023-12-22 12:40:00,48.5,48.65,48.5,48.59,90010.0,47.0808,47.2264,47.0808,47.1681,90010.0
2023-12-22 12:50:00,48.6,48.69,48.58,48.69,22082.0,47.1779,47.2652,47.1584,47.2652,22082.0
2023-12-22 13:00:00,48.7,48.7,48.56,48.58,51796.0,47.2749,47.2749,47.139,47.1584,51796.0
2023-12-22 13:10:00,48.59,48.61,48.55,48.56,49302.0,47.1681,47.1876,47.1293,47.139,49302.0
2023-12-22 13:20:00,48.56,48.61,48.53,48.59,37859.0,47.139,47.1876,47.1099,47.1681,37859.0
2023-12-22 13:30:00,48.59,48.61,48.55,48.6,15052.0,47.1681,47.1876,47.1293,47.1779,15052.0
2023-12-22 13:40:00,48.61,48.63,48.57,48.58,15357.0,47.1876,47.207,47.1487,47.1584,15357.0
2023-12-22 13:50:00,48.59,48.64,48.56,48.58,44412.0,47.1681,47.2167,47.139,47.1584,44412.0
2023-12-22 14:00:00,48.58,48.58,48.49,48.52,48765.0,47.1584,47.1584,47.0711,47.1002,48765.0
2023-12-22 14:10:00,48.52,48.6,48.5,48.56,36213.0,47.1002,47.1779,47.0808,47.139,36213.0
2023-12-22 14:20:00,48.57,48.59,48.39,48.4,49501.0,47.1487,47.1681,46.974,46.9837,49501.0
2023-12-22 14:30:00,48.4,48.42,48.34,48.38,63621.0,46.9837,47.0031,46.9255,46.9643,63621.0
2023-12-22 14:40:00,48.38,48.63,48.38,48.61,111879.0,46.9643,47.207,46.9643,47.1876,111879.0
2023-12-22 14:50:00,48.61,48.75,48.61,48.75,55368.0,47.1876,47.3235,47.1876,47.3235,55368.0
2023-12-22 15:00:00,48.74,48.78,48.69,48.73,64764.0,47.3138,47.3526,47.2652,47.304,64764.0
2023-12-22 15:10:00,48.73,48.82,48.69,48.81,72528.0,47.304,47.3914,47.2652,47.3817,72528.0
2023-12-22 15:20:00,48.82,48.84,48.76,48.8,92765.0,47.3914,47.4108,47.3332,47.372,92765.0
2023-12-22 15:30:00,48.81,48.92,48.8,48.88,146454.0,47.3817,47.4885,47.372,47.4497,146454.0
2023-12-22 15:40:00,48.87,48.91,48.82,48.83,143074.0,47.4399,47.4788,47.3914,47.4011,143074.0
2023-12-22 15:50:00,48.83,48.98,48.83,48.92,392346.0,47.4011,47.5467,47.4011,47.4885,392346.0
2023-12-26 09:30:00,49.0,49.33,48.9,49.25,56609.0,47.5661,47.8865,47.4691,47.8088,56609.0
2023-12-26 09:40:00,49.25,49.28,49.12,49.14,37215.0,47.8088,47.838,47.6826,47.702,37215.0
2023-12-26 09:50:00,49.17,49.22,49.13,49.15,32076.0,47.7312,47.7797,47.6923,47.7118,32076.0
2023-12-26 10:00:00,49.15,49.15,48.93,48.98,20407.0,47.7118,47.7118,47.4982,47.5467,20407.0
2023-12-26 10:10:00,48.97,49.07,48.96,49.05,62969.0,47.537,47.6341,47.5273,47.6147,62969.0
2023-12-26 10:20:00,49.04,49.2,49.02,49.15,46499.0,47.605,47.7603,47.5856,47.7118,46499.0
2023-12-26 10:30:00,49.14,49.25,49.13,49.25,53241.0,47.702,47.8088,47.6923,47.8088,53241.0
2023-12-26 10:40:00,49.25,49.25,49.16,49.21,30629.0,47.8088,47.8088,47.7215,47.77,30629.0
2023-12-26 10:50:00,49.21,49.22,49.1,49.14,22707.0,47.77,47.7797,47.6632,47.702,22707.0
2023-12-26 11:00:00,49.14,49.21,49.11,49.2,21163.0,47.702,47.77,47.6729,47.7603,21163.0
2023-12-26 11:10:00,49.22,49.22,49.12,49.15,20311.0,47.7797,47.7797,47.6826,47.7118,20311.0
2023-12-26 11:20:00,49.14,49.16,49.11,49.14,21206.0,47.702,47.7215,47.6729,47.702,21206.0
2023-12-26 11:30:00,49.14,49.18,49.13,49.18,22016.0,47.702,47.7409,47.6923,47.7409,22016.0
2023-12-26 11:40:00,49.18,49.2,49.14,49.19,17580.0,47.7409,47.7603,47.702,47.7506,17580.0
2023-12-26 11:50:00,49.19,49.19,49.1,49.11,15837.0,47.7506,47.7506,47.6632,47.6729,15837.0
2023-12-26 12:00:00,49.12,49.15,49.09,49.12,28269.0,47.6826,47.7118,47.6535,47.6826,28269.0
2023-12-26 12:10:00,49.11,49.17,49.1,49.16,19783.0,47.6729,47.7312,47.6632,47.7215,19783.0
2023-12-26 12:20:00,49.17,49.17,49.12,49.14,10381.0,47.7312,47.7312,47.6826,47.702,10381.0
2023-12-26 12:30:00,49.14,49.17,49.12,49.14,20807.0,47.702,47.7312,47.6826,47.702,20807.0
2023-12-26 12:40:00,49.14,49.21,49.13,49.21,24757.0,47.702,47.77,47.6923,47.77,24757.0
2023-12-26 12:50:00,49.21,49.23,49.19,49.2,42399.0,47.77,47.7894,47.7506,47.7603,42399.0
2023-12-26 13:00:00,49.2,49.27,49.2,49.24,38011.0,47.7603,47.8282,47.7603,47.7991,38011.0
2023-12-26 13:10:00,49.25,49.32,49.24,49.29,26488.0,47.8088,47.8768,47.7991,47.8477,26488.0
2023-12-26 13:20:00,49.29,49.33,49.29,49.3,16062.0,47.8477,47.8865,47.8477,47.8574,16062.0
2023-12-26 13:30:00,49.31,49.33,49.29,49.29,16954.0,47.8671,47.8865,47.8477,47.8477,16954.0
2023-12-26 13:40:00,49.29,49.3,49.27,49.27,12809.0,47.8477,47.8574,47.8282,47.8282,12809.0
2023-12-26 13:50:00,49.28,49.28,49.21,49.22,10656.0,47.838,47.838,47.77,47.7797,10656.0
2023-12-26 14:00:00,49.22,49.23,49.18,49.21,15057.0,47.7797,47.7894,47.7409,47.77,15057.0
2023-12-26 14:10:00,49.2,49.21,49.16,49.16,13020.0,47.7603,47.77,47.7215,47.7215,13020.0
2023-12-26 14:20:00,49.17,49.2,49.14,49.19,12330.0,47.7312,47.7603,47.702,47.7506,12330.0
2023-12-26 14:30:00,49.2,49.25,49.18,49.21,19657.0,47.7603,47.8088,47.7409,47.77,19657.0
2023-12-26 14:40:00,49.22,49.23,49.17,49.2,23331.0,47.7797,47.7894,47.7312,47.7603,23331.0
2023-12-26 14:50:00,49.2,49.22,49.18,49.22,22407.0,47.7603,47.7797,47.7409,47.7797,22407.0
2023-12-26 15:00:00,49.23,49.25,49.19,49.22,50720.0,47.7894,47.8088,47.7506,47.7797,50720.0
2023-12-26 15:10:00,49.23,49.26,49.21,49.23,32592.0,47.7894,47.8185,47.77,47.7894,32592.0
2023-12-26 15:20:00,49.23,49.23,49.12,49.14,122554.0,47.7894,47.7894,47.6826,47.702,122554.0
2023-12-26 15:30:00,49.13,49.18,49.12,49.17,65457.0,47.6923,47.7409,47.6826,47.7312,65457.0
2023-12-26 15:40:00,49.17,49.17,49.07,49.07,95391.0,47.7312,47.7312,47.6341,47.6341,95391.0
2023-12-26 15:50:00,49.07,49.1,49.0,49.05,301276.0,47.6341,47.6632,47.5661,47.6147,301276.0
2023-12-27 09:30:00,49.25,49.25,48.8,48.89,125324.0,47.8088,47.8088,47.372,47.4594,125324.0
2023-12-27 09:40:00,48.9,48.91,48.68,48.75,115721.0,47.4691,47.4788,47.2555,47.3235,115721.0
2023-12-27 09:50:00,48.75,48.8,48.65,48.69,90765.0,47.3235,47.372,47.2264,47.2652,90765.0
2023-12-27 10:00:00,48.69,48.72,48.48,48.5,75059.0,47.2652,47.2943,47.0614,47.0808,75059.0
2023-12-27 10:10:00,48.5,48.58,48.3,48.36,50287.0,47.0808,47.1584,46.8866,46.9449,50287.0
2023-12-27 10:20:00,48.37,48.4,48.12,48.15,105652.0,46.9546,46.9837,46.7119,46.741,105652.0
2023-12-27 10:30:00,48.14,48.16,47.95,48.12,75322.0,46.7313,46.7507,46.5469,46.7119,75322.0
2023-12-27 10:40:00,48.14,48.29,48.13,48.14,85675.0,46.7313,46.8769,46.7216,46.7313,85675.0
2023-12-27 10:50:00,48.14,48.18,48.05,48.15,65634.0,46.7313,46.7701,46.6439,46.741,65634.0
2023-12-27 11:00:00,48.14,48.15,48.06,48.15,20964.0,46.7313,46.741,46.6537,46.741,20964.0
2023-12-27 11:10:00,48.12,48.24,48.11,48.22,25956.0,46.7119,46.8284,46.7022,46.809,25956.0
2023-12-27 11:20:00,48.22,48.25,48.19,48.24,26024.0,46.809,46.8381,46.7798,46.8284,26024.0
2023-12-27 11:30:00,48.23,48.35,48.21,48.34,27951.0,46.8187,46.9352,46.7993,46.9255,27951.0
2023-12-27 11:40:00,48.34,48.39,48.32,48.38,13260.0,46.9255,46.974,46.906,46.9643,13260.0
2023-12-27 11:50:00,48.37,48.41,48.34,48.35,14935.0,46.9546,46.9934,46.9255,46.9352,14935.0
2023-12-27 12:00:00,48.36,48.37,48.33,48.35,15758.0,46.9449,46.9546,46.9158,46.9352,15758.0
2023-12-27 12:10:00,48.37,48.41,48.36,48.39,30567.0,46.9546,46.9934,46.9449,46.974,30567.0
2023-12-27 12:20:00,48.4,48.43,48.39,48.41,24843.0,46.9837,47.0128,46.974,46.9934,24843.0
2023-12-27 12:30:00,48.41,48.46,48.4,48.44,20132.0,46.9934,47.0419,46.9837,47.0225,20132.0
2023-12-27 12:40:00,48.43,48.43,48.34,48.36,11657.0,47.0128,47.0128,46.9255,46.9449,11657.0
2023-12-27 12:50:00,48.37,48.39,48.35,48.37,10375.0,46.9546,46.974,46.9352,46.9546,10375.0
2023-12-27 13:00:00,48.38,48.5,48.36,48.47,28788.0,46.9643,47.0808,46.9449,47.0517,28788.0
2023-12-27 13:10:00,48.47,48.5,48.45,48.49,25657.0,47.0517,47.0808,47.0322,47.0711,25657.0
2023-12-27 13:20:00,48.48,48.48,48.42,48.44,17792.0,47.0614,47.0614,47.0031,47.0225,17792.0
2023-12-27 13:30:00,48.44,48.45,48.38,48.41,22905.0,47.0225,47.0322,46.9643,46.9934,22905.0
2023-12-27 13:40:00,48.42,48.43,48.36,48.38,24047.0,47.0031,47.0128,46.9449,46.9643,24047.0
2023-12-27 13:50:00,48.37,48.41,48.35,48.39,26375.0,46.9546,46.9934,46.9352,46.974,26375.0
2023-12-27 14:00:00,48.38,48.38,48.24,48.28,39552.0,46.9643,46.9643,46.8284,46.8672,39552.0
2023-12-27 14:10:00,48.28,48.28,48.21,48.26,64719.0,46.8672,46.8672,46.7993,46.8478,64719.0
2023-12-27 14:20:00,48.26,48.33,48.25,48.33,53453.0,46.8478,46.9158,46.8381,46.9158,53453.0
2023-12-27 14:30:00,48.33,48.33,48.26,48.28,21463.0,46.9158,46.9158,46.8478,46.8672,21463.0
2023-12-27 14:40:00,48.27,48.3,48.24,48.29,22343.0,46.8575,46.8866,46.8284,46.8769,22343.0
2023-12-27 14:50:00,48.29,48.31,48.25,48.31,13016.0,46.8769,46.8963,46.8381,46.8963,13016.0
2023-12-27 15:00:00,48.32,48.37,48.28,48.3,83844.0,46.906,46.9546,46.8672,46.8866,83844.0
2023-12-27 15:10:00,48.3,48.45,48.28,48.41,48144.0,46.8866,47.0322,46.8672,46.9934,48144.0
2023-12-27 15:20:00,48.41,48.41,48.33,48.36,39962.0,46.9934,46.9934,46.9158,46.9449,39962.0
2023-12-27 15:30:00,48.36,48.4,48.31,48.39,45139.0,46.9449,46.9837,46.8963,46.974,45139.0
2023-12-27 15:40:00,48.39,48.49,48.38,48.45,154795.0,46.974,47.0711,46.9643,47.0322,154795.0
2023-12-27 15:50:00,48.46,48.59,48.44,48.55,349950.0,47.0419,47.1681,47.0225,47.1293,349950.0
2023-12-28 09:30:00,48.58,49.01,48.58,48.88,364122.0,47.1584,47.5759,47.1584,47.4497,364122.0
2023-12-28 09:40:00,48.89,49.1,48.89,48.96,50331.0,47.4594,47.6632,47.4594,47.5273,50331.0
2023-12-28 09:50:00,48.96,49.25,48.96,49.24,116496.0,47.5273,47.8088,47.5273,47.7991,116496.0
2023-12-28 10:00:00,49.23,49.31,49.12,49.27,57585.0,47.7894,47.8671,47.6826,47.8282,57585.0
2023-12-28 10:10:00,49.27,49.39,49.27,49.37,69729.0,47.8282,47.9447,47.8282,47.9253,69729.0
2023-12-28 10:20:00,49.36,49.47,49.29,49.42,112344.0,47.9156,48.0224,47.8477,47.9739,112344.0
2023-12-28 10:30:00,49.41,49.41,49.3,49.39,41722.0,47.9641,47.9641,47.8574,47.9447,41722.0
2023-12-28 10:40:00,49.38,49.44,49.35,49.43,72087.0,47.935,47.9933,47.9059,47.9836,72087.0
2023-12-28 10:50:00,49.43,49.45,49.26,49.28,48217.0,47.9836,48.003,47.8185,47.838,48217.0
2023-12-28 11:00:00,49.27,49.33,49.22,49.3,23431.0,47.8282,47.8865,47.7797,47.8574,23431.0
2023-12-28 11:10:00,49.28,49.3,49.2,49.2,18678.0,47.838,47.8574,47.7603,47.7603,18678.0
2023-12-28 11:20:00,49.21,49.24,49.18,49.18,28840.0,47.77,47.7991,47.7409,47.7409,28840.0
2023-12-28 11:30:00,49.19,49.25,49.17,49.22,45069.0,47.7506,47.8088,47.7312,47.7797,45069.0
2023-12-28 11:40:00,49.21,49.28,49.15,49.17,27732.0,47.77,47.838,47.7118,47.7312,27732.0
2023-12-28 11:50:00,49.17,49.19,49.13,49.16,52528.0,47.7312,47.7506,47.6923,47.7215,52528.0
2023-12-28 12:00:00,49.16,49.2,49.12,49.14,74325.0,47.7215,47.7603,47.6826,47.702,74325.0
2023-12-28 12:10:00,49.13,49.17,49.1,49.15,27748.0,47.6923,47.7312,47.6632,47.7118,27748.0
2023-12-28 12:20:00,49.15,49.16,49.12,49.15,17899.0,47.7118,47.7215,47.6826,47.7118,17899.0
2023-12-28 12:30:00,49.14,49.14,49.08,49.11,23546.0,47.702,47.702,47.6438,47.6729,23546.0
2023-12-28 12:40:00,49.11,49.15,49.1,49.12,30292.0,47.6729,47.7118,47.6632,47.6826,30292.0
2023-12-28 12:50:00,49.12,49.15,49.11,49.13,21175.0,47.6826,47.7118,47.6729,47.6923,21175.0
2023-12-28 13:00:00,49.13,49.15,49.02,49.08,66576.0,47.6923,47.7118,47.5856,47.6438,66576.0
2023-12-28 13:10:00,49.09,49.09,49.01,49.09,190911.0,47.6535,47.6535,47.5759,47.6535,190911.0
2023-12-28 13:20:00,49.1,49.23,49.1,49.22,34687.0,47.6632,47.7894,47.6632,47.7797,34687.0
2023-12-28 13:30:00,49.23,49.28,49.2,49.27,37031.0,47.7894,47.838,47.7603,47.8282,37031.0
2023-12-28 13:40:00,49.27,49.28,49.2,49.21,14928.0,47.8282,47.838,47.7603,47.77,14928.0
2023-12-28 13:50:00,49.2,49.22,49.17,49.18,14988.0,47.7603,47.7797,47.7312,47.7409,14988.0
2023-12-28 14:00:00,49.18,49.22,49.16,49.19,14483.0,47.7409,47.7797,47.7215,47.7506,14483.0
2023-12-28 14:10:00,49.18,49.19,49.15,49.18,19675.0,47.7409,47.7506,47.7118,47.7409,19675.0
2023-12-28 14:20:00,49.18,49.2,49.15,49.19,23140.0,47.7409,47.7603,47.7118,47.7506,23140.0
2023-12-28 14:30:00,49.19,49.22,49.14,49.21,22864.0,47.7506,47.7797,47.702,47.77,22864.0
2023-12-28 14:40:00,49.21,49.24,49.19,49.23,27708.0,47.77,47.7991,47.7506,47.7894,27708.0
2023-12-28 14:50:00,49.24,49.25,49.19,49.22,28412.0,47.7991,47.8088,47.7506,47.7797,28412.0
2023-12-28 15:00:00,49.21,49.22,49.15,49.16,49088.0,47.77,47.7797,47.7118,47.7215,49088.0
2023-12-28 15:10:00,49.16,49.17,49.05,49.11,60645.0,47.7215,47.7312,47.6147,47.6729,60645.0
2023-12-28 15:20:00,49.11,49.17,49.11,49.14,32360.0,47.6729,47.7312,47.6729,47.702,32360.0
2023-12-28 15:30:00,49.15,49.2,49.13,49.17,50330.0,47.7118,47.7603,47.6923,47.7312,50330.0
2023-12-28 15:40:00,49.18,49.24,49.14,49.19,87663.0,47.7409,47.7991,47.702,47.7506,87663.0
2023-12-28 15:50:00,49.17,49.22,49.08,49.09,377728.0,47.7312,47.7797,47.6438,47.6535,377728.0
2023-12-29 09:30:00,49.0,49.25,49.0,49.16,41722.0,47.5661,47.8088,47.5661,47.7215,41722.0
2023-12-29 09:40:00,49.17,49.36,49.09,49.32,59351.0,47.7312,47.9156,47.6535,47.8768,59351.0
2023-12-29 09:50:00,49.31,49.31,49.18,49.25,71550.0,47.8671,47.8671,47.7409,47.8088,71550.0
2023-12-29 10:00:00,49.24,49.37,49.2,49.32,56565.0,47.7991,47.9253,47.7603,47.8768,56565.0
2023-12-29 10:10:00,49.33,49.33,49.22,49.29,44857.0,47.8865,47.8865,47.7797,47.8477,44857.0
2023-12-29 10:20:00,49.29,49.41,49.27,49.39,58290.0,47.8477,47.9641,47.8282,47.9447,58290.0
2023-12-29 10:30:00,49.39,49.4,49.35,49.39,40235.0,47.9447,47.9544,47.9059,47.9447,40235.0
2023-12-29 10:40:00,49.39,49.4,49.04,49.08,69394.0,47.9447,47.9544,47.605,47.6438,69394.0
2023-12-29 10:50:00,49.09,49.09,48.97,49.05,63628.0,47.6535,47.6535,47.537,47.6147,63628.0
2023-12-29 11:00:00,49.04,49.23,49.04,49.21,44904.0,47.605,47.7894,47.605,47.77,44904.0
2023-12-29 11:10:00,49.21,49.26,49.12,49.17,71857.0,47.77,47.8185,47.6826,47.7312,71857.0
2023-12-29 11:20:00,49.16,49.18,49.09,49.12,51600.0,47.7215,47.7409,47.6535,47.6826,51600.0
2023-12-29 11:30:00,49.11,49.15,49.01,49.13,74479.0,47.6729,47.7118,47.5759,47.6923,74479.0
2023-12-29 11:40:00,49.14,49.16,49.11,49.15,26694.0,47.702,47.7215,47.6729,47.7118,26694.0
2023-12-29 11:50:00,49.16,49.19,49.14,49.18,35681.0,47.7215,47.7506,47.702,47.7409,35681.0
2023-12-29 12:00:00,49.18,49.18,49.12,49.14,74306.0,47.7409,47.7409,47.6826,47.702,74306.0
2023-12-29 12:10:00,49.13,49.18,49.05,49.18,136749.0,47.6923,47.7409,47.6147,47.7409,136749.0
2023-12-29 12:20:00,49.18,49.23,49.14,49.19,27631.0,47.7409,47.7894,47.702,47.7506,27631.0
2023-12-29 12:30:00,49.18,49.23,49.16,49.21,15141.0,47.7409,47.7894,47.7215,47.77,15141.0
2023-12-29 12:40:00,49.22,49.25,49.2,49.24,27973.0,47.7797,47.8088,47.7603,47.7991,27973.0
2023-12-29 12:50:00,49.24,49.35,49.23,49.31,50068.0,47.7991,47.9059,47.7894,47.8671,50068.0
2023-12-29 13:00:00,49.3,49.36,49.27,49.33,15060.0,47.8574,47.9156,47.8282,47.8865,15060.0
2023-12-29 13:10:00,49.34,49.37,49.32,49.34,23661.0,47.8962,47.9253,47.8768,47.8962,23661.0
2023-12-29 13:20:00,49.33,49.33,49.26,49.32,19756.0,47.8865,47.8865,47.8185,47.8768,19756.0
2023-12-29 13:30:00,49.33,49.35,49.31,49.31,15062.0,47.8865,47.9059,47.8671,47.8671,15062.0
2023-12-29 13:40:00,49.32,49.37,49.3,49.37,25006.0,47.8768,47.9253,47.8574,47.9253,25006.0
2023-12-29 13:50:00,49.37,49.38,49.29,49.3,19461.0,47.9253,47.935,47.8477,47.8574,19461.0
2023-12-29 14:00:00,49.3,49.31,49.26,49.26,20255.0,47.8574,47.8671,47.8185,47.8185,20255.0
2023-12-29 14:10:00,49.25,49.25,49.2,49.23,18514.0,47.8088,47.8088,47.7603,47.7894,18514.0
2023-12-29 14:20:00,49.22,49.31,49.22,49.25,25180.0,47.7797,47.8671,47.7797,47.8088,25180.0
2023-12-29 14:30:00,49.26,49.3,49.24,49.25,18119.0,47.8185,47.8574,47.7991,47.8088,18119.0
2023-12-29 14:40:00,49.25,49.31,49.24,49.3,17983.0,47.8088,47.8671,47.7991,47.8574,17983.0
2023-12-29 14:50:00,49.3,49.32,49.28,49.32,14206.0,47.8574,47.8768,47.838,47.8768,14206.0
2023-12-29 15:00:00,49.32,49.34,49.21,49.27,25247.0,47.8768,47.8962,47.77,47.8282,25247.0
2023-12-29 15:10:00,49.28,49.3,49.22,49.25,44928.0,47.838,47.8574,47.7797,47.8088,44928.0
2023-12-29 15:20:00,49.25,49.25,49.18,49.23,25631.0,47.8088,47.8088,47.7409,47.7894,25631.0
2023-12-29 15:30:00,49.23,49.24,49.18,49.22,47551.0,47.7894,47.7991,47.7409,47.7797,47551.0
2023-12-29 15:40:00,49.21,49.25,49.07,49.11,70421.0,47.77,47.8088,47.6341,47.6729,70421.0
2023-12-29 15:50:00,49.09,49.23,49.04,49.21,373268.0,47.6535,47.7894,47.605,47.77,373268.0
2024-01-02 09:30:00,48.91,49.88,48.88,49.87,173365.0,47.4788,48.4204,47.4497,48.4107,173365.0
2024-01-02 09:40:00,49.88,50.82,49.88,50.65,524508.0,48.4204,49.3329,48.4204,49.1679,524508.0
2024-01-02 09:50:00,50.59,50.79,50.27,50.66,187370.0,49.1096,49.3038,48.799,49.1776,187370.0
2024-01-02 10:00:00,50.66,50.81,50.57,50.81,154832.0,49.1776,49.3232,49.0902,49.3232,154832.0
2024-01-02 10:10:00,50.81,50.88,50.74,50.84,222821.0,49.3232,49.3911,49.2552,49.3523,222821.0
2024-01-02 10:20:00,50.84,51.06,50.64,50.82,270353.0,49.3523,49.5659,49.1582,49.3329,270353.0
2024-01-02 10:30:00,50.82,50.98,50.78,50.97,93661.0,49.3329,49.4882,49.2941,49.4785,93661.0
2024-01-02 10:40:00,50.97,51.32,50.96,51.14,345200.0,49.4785,49.8183,49.4688,49.6435,345200.0
2024-01-02 10:50:00,51.15,51.24,50.95,51.05,181778.0,49.6532,49.7406,49.4591,49.5562,181778.0
2024-01-02 11:00:00,51.06,51.12,50.94,50.97,170997.0,49.5659,49.6241,49.4494,49.4785,170997.0
2024-01-02 11:10:00,50.96,50.99,50.77,50.91,141839.0,49.4688,49.4979,49.2844,49.4203,141839.0
2024-01-02 11:20:00,50.92,50.99,50.89,50.98,85165.0,49.43,49.4979,49.4008,49.4882,85165.0
2024-01-02 11:30:00,50.97,50.97,50.89,50.97,104493.0,49.4785,49.4785,49.4008,49.4785,104493.0
2024-01-02 11:40:00,50.96,51.17,50.96,51.14,66477.0,49.4688,49.6726,49.4688,49.6435,66477.0
2024-01-02 11:50:00,51.13,51.16,51.03,51.08,56462.0,49.6338,49.6629,49.5367,49.5853,56462.0
2024-01-02 12:00:00,51.08,51.12,51.03,51.12,47672.0,49.5853,49.6241,49.5367,49.6241,47672.0
2024-01-02 12:10:00,51.12,51.37,51.11,51.36,94584.0,49.6241,49.8668,49.6144,49.8571,94584.0
2024-01-02 12:20:00,51.37,51.44,51.32,51.37,45575.0,49.8668,49.9347,49.8183,49.8668,45575.0
2024-01-02 12:30:00,51.37,51.43,51.09,51.11,54012.0,49.8668,49.925,49.595,49.6144,54012.0
2024-01-02 12:40:00,51.12,51.14,50.99,51.04,55851.0,49.6241,49.6435,49.4979,49.5464,55851.0
2024-01-02 12:50:00,51.04,51.07,51.0,51.06,41406.0,49.5464,49.5756,49.5076,49.5659,41406.0
2024-01-02 13:00:00,51.07,51.18,51.06,51.16,75456.0,49.5756,49.6824,49.5659,49.6629,75456.0
2024-01-02 13:10:00,51.16,51.23,51.14,51.2,52935.0,49.6629,49.7309,49.6435,49.7018,52935.0
2024-01-02 13:20:00,51.22,51.28,51.17,51.28,50922.0,49.7212,49.7794,49.6726,49.7794,50922.0
2024-01-02 13:30:00,51.28,51.34,51.24,51.33,67362.0,49.7794,49.8377,49.7406,49.828,67362.0
2024-01-02 13:40:00,51.33,51.36,51.3,51.3,59871.0,49.828,49.8571,49.7988,49.7988,59871.0
2024-01-02 13:50:00,51.3,51.32,51.1,51.2,89515.0,49.7988,49.8183,49.6047,49.7018,89515.0
2024-01-02 14:00:00,51.19,51.27,51.1,51.22,105115.0,49.6921,49.7697,49.6047,49.7212,105115.0
2024-01-02 14:10:00,51.22,51.28,51.2,51.23,64948.0,49.7212,49.7794,49.7018,49.7309,64948.0
2024-01-02 14:20:00,51.23,51.27,51.1,51.13,64138.0,49.7309,49.7697,49.6047,49.6338,64138.0
2024-01-02 14:30:00,51.12,51.19,51.1,51.16,74535.0,49.6241,49.6921,49.6047,49.6629,74535.0
2024-01-02 14:40:00,51.17,51.28,51.15,51.25,68960.0,49.6726,49.7794,49.6532,49.7503,68960.0
2024-01-02 14:50:00,51.25,51.33,51.16,51.18,118848.0,49.7503,49.828,49.6629,49.6824,118848.0
2024-01-02 15:00:00,51.19,51.25,51.08,51.23,102478.0,49.6921,49.7503,49.5853,49.7309,102478.0
2024-01-02 15:10:00,51.24,51.31,51.21,51.25,84837.0,49.7406,49.8085,49.7115,49.7503,84837.0
2024-01-02 15:20:00,51.24,51.29,51.2,51.27,109737.0,49.7406,49.7891,49.7018,49.7697,109737.0
2024-01-02 15:30:00,51.26,51.33,51.24,51.3,117277.0,49.76,49.828,49.7406,49.7988,117277.0
2024-01-02 15:40:00,51.3,51.38,51.22,51.36,171959.0,49.7988,49.8765,49.7212,49.8571,171959.0
2024-01-02 15:50:00,51.37,51.38,51.27,51.32,609928.0,49.8668,49.8765,49.7697,49.8183,609928.0
2024-01-03 09:30:00,50.51,51.29,50.32,50.88,228443.0,49.032,49.7891,48.8475,49.3911,228443.0
2024-01-03 09:40:00,50.88,50.96,50.74,50.83,116187.0,49.3911,49.4688,49.2552,49.3426,116187.0
2024-01-03 09:50:00,50.82,51.01,50.55,50.72,110376.0,49.3329,49.5173,49.0708,49.2358,110376.0
2024-01-03 10:00:00,50.73,50.8,50.61,50.66,84140.0,49.2455,49.3135,49.129,49.1776,84140.0
2024-01-03 10:10:00,50.64,50.66,50.47,50.47,100653.0,49.1582,49.1776,48.9931,48.9931,100653.0
2024-01-03 10:20:00,50.47,50.48,50.36,50.41,57807.0,48.9931,49.0028,48.8863,48.9349,57807.0
2024-01-03 10:30:00,50.41,50.52,50.37,50.42,68618.0,48.9349,49.0417,48.8961,48.9446,68618.0
2024-01-03 10:40:00,50.42,50.42,50.27,50.37,72208.0,48.9446,48.9446,48.799,48.8961,72208.0
2024-01-03 10:50:00,50.36,50.51,50.31,50.49,51806.0,48.8863,49.032,48.8378,49.0125,51806.0
2024-01-03 11:00:00,50.53,50.68,50.52,50.64,73186.0,49.0514,49.197,49.0417,49.1582,73186.0
2024-01-03 11:10:00,50.64,50.68,50.56,50.6,52640.0,49.1582,49.197,49.0805,49.1193,52640.0
2024-01-03 11:20:00,50.6,50.75,50.54,50.75,72549.0,49.1193,49.2649,49.0611,49.2649,72549.0
2024-01-03 11:30:00,50.75,50.83,50.63,50.63,77674.0,49.2649,49.3426,49.1484,49.1484,77674.0
2024-01-03 11:40:00,50.65,50.73,50.59,50.66,38967.0,49.1679,49.2455,49.1096,49.1776,38967.0
2024-01-03 11:50:00,50.67,50.68,50.5,50.54,40902.0,49.1873,49.197,49.0223,49.0611,40902.0
2024-01-03 12:00:00,50.53,50.56,50.48,50.52,29066.0,49.0514,49.0805,49.0028,49.0417,29066.0
2024-01-03 12:10:00,50.53,50.55,50.48,50.53,40505.0,49.0514,49.0708,49.0028,49.0514,40505.0
2024-01-03 12:20:00,50.54,50.77,50.53,50.76,81151.0,49.0611,49.2844,49.0514,49.2746,81151.0
2024-01-03 12:30:00,50.76,50.79,50.66,50.77,40496.0,49.2746,49.3038,49.1776,49.2844,40496.0
2024-01-03 12:40:00,50.77,50.85,50.75,50.82,46074.0,49.2844,49.362,49.2649,49.3329,46074.0
2024-01-03 12:50:00,50.82,50.9,50.76,50.89,30086.0,49.3329,49.4105,49.2746,49.4008,30086.0
2024-01-03 13:00:00,50.89,50.92,50.75,50.77,37833.0,49.4008,49.43,49.2649,49.2844,37833.0
2024-01-03 13:10:00,50.78,50.87,50.72,50.87,56717.0,49.2941,49.3814,49.2358,49.3814,56717.0
2024-01-03 13:20:00,50.88,51.0,50.87,50.98,52431.0,49.3911,49.5076,49.3814,49.4882,52431.0
2024-01-03 13:30:00,50.98,51.04,50.91,51.02,64145.0,49.4882,49.5464,49.4203,49.527,64145.0
2024-01-03 13:40:00,51.01,51.04,50.99,51.03,21438.0,49.5173,49.5464,49.4979,49.5367,21438.0
2024-01-03 13:50:00,51.02,51.04,50.94,50.95,24674.0,49.527,49.5464,49.4494,49.4591,24674.0
2024-01-03 14:00:00,50.92,51.0,50.68,50.83,41275.0,49.43,49.5076,49.197,49.3426,41275.0
2024-01-03 14:10:00,50.83,50.85,50.77,50.83,39925.0,49.3426,49.362,49.2844,49.3426,39925.0
2024-01-03 14:20:00,50.83,51.01,50.74,51.01,70654.0,49.3426,49.5173,49.2552,49.5173,70654.0
2024-01-03 14:30:00,51.02,51.06,50.93,51.03,50573.0,49.527,49.5659,49.4397,49.5367,50573.0
2024-01-03 14:40:00,51.04,51.18,51.01,51.04,90384.0,49.5464,49.6824,49.5173,49.5464,90384.0
2024-01-03 14:50:00,51.04,51.09,50.98,50.98,58042.0,49.5464,49.595,49.4882,49.4882,58042.0
2024-01-03 15:00:00,50.98,50.99,50.76,50.8,100781.0,49.4882,49.4979,49.2746,49.3135,100781.0
2024-01-03 15:10:00,50.8,50.82,50.62,50.65,71010.0,49.3135,49.3329,49.1387,49.1679,71010.0
2024-01-03 15:20:00,50.65,50.67,50.51,50.59,67351.0,49.1679,49.1873,49.032,49.1096,67351.0
2024-01-03 15:30:00,50.59,50.76,50.59,50.7,83581.0,49.1096,49.2746,49.1096,49.2164,83581.0
2024-01-03 15:40:00,50.7,50.84,50.69,50.77,197154.0,49.2164,49.3523,49.2067,49.2844,197154.0
2024-01-03 15:50:00,50.78,50.78,50.63,50.66,381361.0,49.2941,49.2941,49.1484,49.1776,381361.0
2024-01-04 09:30:00,50.52,50.61,50.27,50.49,98030.0,49.0417,49.129,48.799,49.0125,98030.0
2024-01-04 09:40:00,50.48,50.77,50.39,50.58,55655.0,49.0028,49.2844,48.9155,49.0999,55655.0
2024-01-04 09:50:00,50.59,50.7,50.51,50.61,42857.0,49.1096,49.2164,49.032,49.129,42857.0
2024-01-04 10:00:00,50.61,50.67,50.39,50.4,48269.0,49.129,49.1873,48.9155,48.9252,48269.0
2024-01-04 10:10:00,50.4,50.45,50.31,50.44,53481.0,48.9252,48.9737,48.8378,48.964,53481.0
2024-01-04 10:20:00,50.43,50.51,50.37,50.49,37477.0,48.9543,49.032,48.8961,49.0125,37477.0
2024-01-04 10:30:00,50.49,50.57,50.44,50.48,39500.0,49.0125,49.0902,48.964,49.0028,39500.0
2024-01-04 10:40:00,50.48,50.54,50.46,50.53,43849.0,49.0028,49.0611,48.9834,49.0514,43849.0
2024-01-04 10:50:00,50.53,50.53,50.45,50.52,39177.0,49.0514,49.0514,48.9737,49.0417,39177.0
2024-01-04 11:00:00,50.53,50.57,50.49,50.52,27727.0,49.0514,49.0902,49.0125,49.0417,27727.0
2024-01-04 11:10:00,50.52,50.64,50.51,50.54,45917.0,49.0417,49.1582,49.032,49.0611,45917.0
2024-01-04 11:20:00,50.54,50.62,50.53,50.57,43862.0,49.0611,49.1387,49.0514,49.0902,43862.0
2024-01-04 11:30:00,50.57,50.6,50.53,50.58,27613.0,49.0902,49.1193,49.0514,49.0999,27613.0
2024-01-04 11:40:00,50.59,50.66,50.57,50.6,32895.0,49.1096,49.1776,49.0902,49.1193,32895.0
2024-01-04 11:50:00,50.58,50.58,50.48,50.48,19424.0,49.0999,49.0999,49.0028,49.0028,19424.0
2024-01-04 12:00:00,50.47,50.48,50.35,50.43,43333.0,48.9931,49.0028,48.8766,48.9543,43333.0
2024-01-04 12:10:00,50.42,50.45,50.38,50.39,36415.0,48.9446,48.9737,48.9058,48.9155,36415.0
2024-01-04 12:20:00,50.39,50.4,50.2,50.21,36593.0,48.9155,48.9252,48.731,48.7407,36593.0
2024-01-04 12:30:00,50.21,50.22,50.06,50.13,146208.0,48.7407,48.7504,48.5951,48.6631,146208.0
2024-01-04 12:40:00,50.1,50.13,49.98,50.13,27313.0,48.634,48.6631,48.5175,48.6631,27313.0
2024-01-04 12:50:00,50.12,50.19,50.11,50.15,35948.0,48.6534,48.7213,48.6437,48.6825,35948.0
2024-01-04 13:00:00,50.16,50.2,50.12,50.18,32552.0,48.6922,48.731,48.6534,48.7116,32552.0
2024-01-04 13:10:00,50.17,50.21,50.14,50.14,34390.0,48.7019,48.7407,48.6728,48.6728,34390.0
2024-01-04 13:20:00,50.15,50.21,50.14,50.17,27418.0,48.6825,48.7407,48.6728,48.7019,27418.0
2024-01-04 13:30:00,50.18,50.21,50.12,50.19,28590.0,48.7116,48.7407,48.6534,48.7213,28590.0
2024-01-04 13:40:00,50.19,50.24,50.17,50.2,23111.0,48.7213,48.7699,48.7019,48.731,23111.0
2024-01-04 13:50:00,50.2,50.24,50.18,50.2,29787.0,48.731,48.7699,48.7116,48.731,29787.0
2024-01-04 14:00:00,50.21,50.22,50.14,50.15,29311.0,48.7407,48.7504,48.6728,48.6825,29311.0
2024-01-04 14:10:00,50.15,50.21,50.12,50.2,30036.0,48.6825,48.7407,48.6534,48.731,30036.0
2024-01-04 14:20:00,50.19,50.26,50.18,50.23,26885.0,48.7213,48.7893,48.7116,48.7602,26885.0
2024-01-04 14:30:00,50.23,50.25,50.2,50.21,35848.0,48.7602,48.7796,48.731,48.7407,35848.0
2024-01-04 14:40:00,50.21,50.23,50.16,50.2,36165.0,48.7407,48.7602,48.6922,48.731,36165.0
2024-01-04 14:50:00,50.2,50.28,50.19,50.27,71210.0,48.731,48.8087,48.7213,48.799,71210.0
2024-01-04 15:00:00,50.27,50.38,50.25,50.38,36126.0,48.799,48.9058,48.7796,48.9058,36126.0
2024-01-04 15:10:00,50.37,50.38,50.3,50.33,44622.0,48.8961,48.9058,48.8281,48.8572,44622.0
2024-01-04 15:20:00,50.33,50.37,50.3,50.35,46858.0,48.8572,48.8961,48.8281,48.8766,46858.0
2024-01-04 15:30:00,50.34,50.45,50.34,50.4,67130.0,48.8669,48.9737,48.8669,48.9252,67130.0
2024-01-04 15:40:00,50.4,50.41,50.33,50.34,104940.0,48.9252,48.9349,48.8572,48.8669,104940.0
2024-01-04 15:50:00,50.33,50.34,50.22,50.25,359363.0,48.8572,48.8669,48.7504,48.7796,359363.0
2024-01-05 09:30:00,50.28,50.28,49.94,50.16,92888.0,48.8087,48.8087,48.4786,48.6922,92888.0
2024-01-05 09:40:00,50.16,50.37,50.14,50.37,55686.0,48.6922,48.8961,48.6728,48.8961,55686.0
2024-01-05 09:50:00,50.37,50.62,50.36,50.58,88225.0,48.8961,49.1387,48.8863,49.0999,88225.0
2024-01-05 10:00:00,50.59,50.74,50.53,50.71,63262.0,49.1096,49.2552,49.0514,49.2261,63262.0
2024-01-05 10:10:00,50.71,50.83,50.52,50.57,67931.0,49.2261,49.3426,49.0417,49.0902,67931.0
2024-01-05 10:20:00,50.58,50.76,50.55,50.76,55148.0,49.0999,49.2746,49.0708,49.2746,55148.0
2024-01-05 10:30:00,50.77,51.05,50.76,51.01,52183.0,49.2844,49.5562,49.2746,49.5173,52183.0
2024-01-05 10:40:00,51.01,51.12,50.99,50.99,66195.0,49.5173,49.6241,49.4979,49.4979,66195.0
2024-01-05 10:50:00,50.99,50.99,50.81,50.95,64149.0,49.4979,49.4979,49.3232,49.4591,64149.0
2024-01-05 11:00:00,50.95,50.98,50.85,50.93,34065.0,49.4591,49.4882,49.362,49.4397,34065.0
2024-01-05 11:10:00,50.93,50.95,50.83,50.86,88757.0,49.4397,49.4591,49.3426,49.3717,88757.0
2024-01-05 11:20:00,50.85,50.86,50.76,50.85,27554.0,49.362,49.3717,49.2746,49.362,27554.0
2024-01-05 11:30:00,50.85,50.92,50.82,50.87,23524.0,49.362,49.43,49.3329,49.3814,23524.0
2024-01-05 11:40:00,50.87,50.87,50.74,50.78,22255.0,49.3814,49.3814,49.2552,49.2941,22255.0
2024-01-05 11:50:00,50.78,50.83,50.69,50.76,27835.0,49.2941,49.3426,49.2067,49.2746,27835.0
2024-01-05 12:00:00,50.75,50.76,50.59,50.61,61600.0,49.2649,49.2746,49.1096,49.129,61600.0
2024-01-05 12:10:00,50.61,50.61,50.52,50.55,32429.0,49.129,49.129,49.0417,49.0708,32429.0
2024-01-05 12:20:00,50.56,50.58,50.49,50.54,12065.0,49.0805,49.0999,49.0125,49.0611,12065.0
2024-01-05 12:30:00,50.55,50.59,50.52,50.55,12497.0,49.0708,49.1096,49.0417,49.0708,12497.0
2024-01-05 12:40:00,50.56,50.58,50.53,50.55,12883.0,49.0805,49.0999,49.0514,49.0708,12883.0
2024-01-05 12:50:00,50.55,50.59,50.49,50.49,17739.0,49.0708,49.1096,49.0125,49.0125,17739.0
2024-01-05 13:00:00,50.49,50.5,50.43,50.46,31829.0,49.0125,49.0223,48.9543,48.9834,31829.0
2024-01-05 13:10:00,50.47,50.56,50.46,50.51,81444.0,48.9931,49.0805,48.9834,49.032,81444.0
2024-01-05 13:20:00,50.5,50.61,50.5,50.6,42351.0,49.0223,49.129,49.0223,49.1193,42351.0
2024-01-05 13:30:00,50.61,50.8,50.61,50.8,25477.0,49.129,49.3135,49.129,49.3135,25477.0
2024-01-05 13:40:00,50.8,50.88,50.78,50.86,30810.0,49.3135,49.3911,49.2941,49.3717,30810.0
2024-01-05 13:50:00,50.86,50.96,50.84,50.9,23435.0,49.3717,49.4688,49.3523,49.4105,23435.0
2024-01-05 14:00:00,50.9,51.0,50.89,50.98,27256.0,49.4105,49.5076,49.4008,49.4882,27256.0
2024-01-05 14:10:00,51.0,51.06,50.96,51.0,33138.0,49.5076,49.5659,49.4688,49.5076,33138.0
2024-01-05 14:20:00,51.0,51.08,50.91,50.94,61602.0,49.5076,49.5853,49.4203,49.4494,61602.0
2024-01-05 14:30:00,50.94,50.95,50.87,50.88,32499.0,49.4494,49.4591,49.3814,49.3911,32499.0
2024-01-05 14:40:00,50.88,50.88,50.7,50.71,28377.0,49.3911,49.3911,49.2164,49.2261,28377.0
2024-01-05 14:50:00,50.7,50.7,50.59,50.61,30537.0,49.2164,49.2164,49.1096,49.129,30537.0
2024-01-05 15:00:00,50.63,50.73,50.61,50.73,31597.0,49.1484,49.2455,49.129,49.2455,31597.0
2024-01-05 15:10:00,50.73,50.81,50.7,50.72,43236.0,49.2455,49.3232,49.2164,49.2358,43236.0
2024-01-05 15:20:00,50.71,50.78,50.69,50.73,46160.0,49.2261,49.2941,49.2067,49.2455,46160.0
2024-01-05 15:30:00,50.73,50.81,50.69,50.79,52138.0,49.2455,49.3232,49.2067,49.3038,52138.0
2024-01-05 15:40:00,50.79,50.85,50.74,50.84,79988.0,49.3038,49.362,49.2552,49.3523,79988.0
2024-01-05 15:50:00,50.83,50.93,50.79,50.81,247891.0,49.3426,49.4397,49.3038,49.3232,247891.0
2024-01-08 09:30:00,50.38,50.59,50.2,50.5,75124.0,48.9058,49.1096,48.731,49.0223,75124.0
2024-01-08 09:40:00,50.5,50.63,50.32,50.53,67295.0,49.0223,49.1484,48.8475,49.0514,67295.0
2024-01-08 09:50:00,50.53,50.69,50.46,50.64,54036.0,49.0514,49.2067,48.9834,49.1582,54036.0
2024-01-08 10:00:00,50.65,50.67,50.36,50.55,50786.0,49.1679,49.1873,48.8863,49.0708,50786.0
2024-01-08 10:10:00,50.59,50.7,50.52,50.63,78303.0,49.1096,49.2164,49.0417,49.1484,78303.0
2024-01-08 10:20:00,50.62,50.76,50.52,50.75,57218.0,49.1387,49.2746,49.0417,49.2649,57218.0
2024-01-08 10:30:00,50.76,50.89,50.75,50.85,51961.0,49.2746,49.4008,49.2649,49.362,51961.0
2024-01-08 10:40:00,50.86,51.02,50.81,51.02,56693.0,49.3717,49.527,49.3232,49.527,56693.0
2024-01-08 10:50:00,51.03,51.05,50.93,51.0,58096.0,49.5367,49.5562,49.4397,49.5076,58096.0
2024-01-08 11:00:00,51.0,51.05,50.87,51.04,48220.0,49.5076,49.5562,49.3814,49.5464,48220.0
2024-01-08 11:10:00,51.04,51.08,51.0,51.03,41523.0,49.5464,49.5853,49.5076,49.5367,41523.0
2024-01-08 11:20:00,51.03,51.2,51.02,51.15,70258.0,49.5367,49.7018,49.527,49.6532,70258.0
2024-01-08 11:30:00,51.16,51.16,51.02,51.11,39563.0,49.6629,49.6629,49.527,49.6144,39563.0
2024-01-08 11:40:00,51.12,51.16,51.07,51.11,31557.0,49.6241,49.6629,49.5756,49.6144,31557.0
2024-01-08 11:50:00,51.11,51.16,51.09,51.09,37974.0,49.6144,49.6629,49.595,49.595,37974.0
2024-01-08 12:00:00,51.1,51.11,50.99,51.01,57334.0,49.6047,49.6144,49.4979,49.5173,57334.0
2024-01-08 12:10:00,51.0,51.01,50.94,50.96,38169.0,49.5076,49.5173,49.4494,49.4688,38169.0
2024-01-08 12:20:00,50.96,50.96,50.81,50.86,58298.0,49.4688,49.4688,49.3232,49.3717,58298.0
2024-01-08 12:30:00,50.87,50.91,50.84,50.88,26542.0,49.3814,49.4203,49.3523,49.3911,26542.0
2024-01-08 12:40:00,50.88,50.9,50.85,50.89,47790.0,49.3911,49.4105,49.362,49.4008,47790.0
2024-01-08 12:50:00,50.89,51.16,50.89,51.14,46793.0,49.4008,49.6629,49.4008,49.6435,46793.0
2024-01-08 13:00:00,51.16,51.19,51.1,51.15,31206.0,49.6629,49.6921,49.6047,49.6532,31206.0
2024-01-08 13:10:00,51.15,51.28,51.12,51.27,33712.0,49.6532,49.7794,49.6241,49.7697,33712.0
2024-01-08 13:20:00,51.26,51.27,51.18,51.18,39107.0,49.76,49.7697,49.6824,49.6824,39107.0
2024-01-08 13:30:00,51.19,51.33,51.19,51.28,34474.0,49.6921,49.828,49.6921,49.7794,34474.0
2024-01-08 13:40:00,51.27,51.4,51.27,51.39,29984.0,49.7697,49.8959,49.7697,49.8862,29984.0
2024-01-08 13:50:00,51.39,51.5,51.37,51.48,45983.0,49.8862,49.993,49.8668,49.9736,45983.0
2024-01-08 14:00:00,51.48,51.55,51.48,51.52,55803.0,49.9736,50.0415,49.9736,50.0124,55803.0
2024-01-08 14:10:00,51.52,51.63,51.51,51.57,52635.0,50.0124,50.1192,50.0027,50.0609,52635.0
2024-01-08 14:20:00,51.57,51.58,51.46,51.53,53700.0,50.0609,50.0706,49.9542,50.0221,53700.0
2024-01-08 14:30:00,51.53,51.57,51.49,51.5,36982.0,50.0221,50.0609,49.9833,49.993,36982.0
2024-01-08 14:40:00,51.5,51.56,51.46,51.53,82082.0,49.993,50.0512,49.9542,50.0221,82082.0
2024-01-08 14:50:00,51.54,51.57,51.48,51.51,44472.0,50.0318,50.0609,49.9736,50.0027,44472.0
2024-01-08 15:00:00,51.51,51.73,51.49,51.71,59307.0,50.0027,50.2163,49.9833,50.1968,59307.0
2024-01-08 15:10:00,51.71,51.71,51.6,51.69,66870.0,50.1968,50.1968,50.0901,50.1774,66870.0
2024-01-08 15:20:00,51.7,51.81,51.69,51.7,79909.0,50.1871,50.2939,50.1774,50.1871,79909.0
2024-01-08 15:30:00,51.7,51.74,51.64,51.72,113101.0,50.1871,50.226,50.1289,50.2066,113101.0
2024-01-08 15:40:00,51.72,51.76,51.6,51.61,124867.0,50.2066,50.2454,50.0901,50.0998,124867.0
2024-01-08 15:50:00,51.61,51.81,51.6,51.78,474656.0,50.0998,50.2939,50.0901,50.2648,474656.0
2024-01-09 09:30:00,51.08,51.28,50.67,50.75,142754.0,49.5853,49.7794,49.1873,49.2649,142754.0
2024-01-09 09:40:00,50.77,50.82,50.55,50.57,89809.0,49.2844,49.3329,49.0708,49.0902,89809.0
2024-01-09 09:50:00,50.57,50.66,50.47,50.59,49810.0,49.0902,49.1776,48.9931,49.1096,49810.0
2024-01-09 10:00:00,50.6,50.62,50.32,50.34,99061.0,49.1193,49.1387,48.8475,48.8669,99061.0
2024-01-09 10:10:00,50.35,50.49,50.35,50.4,73948.0,48.8766,49.0125,48.8766,48.9252,73948.0
2024-01-09 10:20:00,50.39,50.4,50.1,50.16,98103.0,48.9155,48.9252,48.634,48.6922,98103.0
2024-01-09 10:30:00,50.16,50.43,50.16,50.23,65119.0,48.6922,48.9543,48.6922,48.7602,65119.0
2024-01-09 10:40:00,50.22,50.24,50.17,50.18,59664.0,48.7504,48.7699,48.7019,48.7116,59664.0
2024-01-09 10:50:00,50.19,50.31,50.08,50.31,102527.0,48.7213,48.8378,48.6145,48.8378,102527.0
2024-01-09 11:00:00,50.3,50.37,50.19,50.23,70831.0,48.8281,48.8961,48.7213,48.7602,70831.0
2024-01-09 11:10:00,50.23,50.25,50.16,50.24,64837.0,48.7602,48.7796,48.6922,48.7699,64837.0
2024-01-09 11:20:00,50.25,50.38,50.24,50.34,67316.0,48.7796,48.9058,48.7699,48.8669,67316.0
2024-01-09 11:30:00,50.34,50.41,50.28,50.33,47389.0,48.8669,48.9349,48.8087,48.8572,47389.0
2024-01-09 11:40:00,50.33,50.35,50.25,50.26,42170.0,48.8572,48.8766,48.7796,48.7893,42170.0
2024-01-09 11:50:00,50.26,50.33,50.25,50.33,52376.0,48.7893,48.8572,48.7796,48.8572,52376.0
2024-01-09 12:00:00,50.33,50.34,50.18,50.2,62000.0,48.8572,48.8669,48.7116,48.731,62000.0
2024-01-09 12:10:00,50.2,50.24,50.18,50.21,37802.0,48.731,48.7699,48.7116,48.7407,37802.0
2024-01-09 12:20:00,50.2,50.2,50.12,50.19,55914.0,48.731,48.731,48.6534,48.7213,55914.0
2024-01-09 12:30:00,50.19,50.3,50.18,50.2,109520.0,48.7213,48.8281,48.7116,48.731,109520.0
2024-01-09 12:40:00,50.21,50.26,50.19,50.24,39816.0,48.7407,48.7893,48.7213,48.7699,39816.0
2024-01-09 12:50:00,50.24,50.3,50.2,50.21,37456.0,48.7699,48.8281,48.731,48.7407,37456.0
2024-01-09 13:00:00,50.2,50.29,50.2,50.23,43719.0,48.731,48.8184,48.731,48.7602,43719.0
2024-01-09 13:10:00,50.23,50.36,50.23,50.36,37174.0,48.7602,48.8863,48.7602,48.8863,37174.0
2024-01-09 13:20:00,50.36,50.38,50.27,50.32,33252.0,48.8863,48.9058,48.799,48.8475,33252.0
2024-01-09 13:30:00,50.32,50.33,50.27,50.31,28766.0,48.8475,48.8572,48.799,48.8378,28766.0
2024-01-09 13:40:00,50.31,50.43,50.29,50.42,34766.0,48.8378,48.9543,48.8184,48.9446,34766.0
2024-01-09 13:50:00,50.42,50.53,50.41,50.41,53481.0,48.9446,49.0514,48.9349,48.9349,53481.0
2024-01-09 14:00:00,50.41,50.46,50.38,50.4,35500.0,48.9349,48.9834,48.9058,48.9252,35500.0
2024-01-09 14:10:00,50.41,50.41,50.28,50.29,52075.0,48.9349,48.9349,48.8087,48.8184,52075.0
2024-01-09 14:20:00,50.29,50.32,50.16,50.18,45374.0,48.8184,48.8475,48.6922,48.7116,45374.0
2024-01-09 14:30:00,50.16,50.17,50.09,50.09,63633.0,48.6922,48.7019,48.6242,48.6242,63633.0
2024-01-09 14:40:00,50.09,50.11,50.02,50.09,79110.0,48.6242,48.6437,48.5563,48.6242,79110.0
2024-01-09 14:50:00,50.1,50.11,50.03,50.09,40328.0,48.634,48.6437,48.566,48.6242,40328.0
2024-01-09 15:00:00,50.09,50.2,50.07,50.1,66460.0,48.6242,48.731,48.6048,48.634,66460.0
2024-01-09 15:10:00,50.11,50.17,50.02,50.04,55261.0,48.6437,48.7019,48.5563,48.5757,55261.0
2024-01-09 15:20:00,50.05,50.09,50.01,50.04,71500.0,48.5854,48.6242,48.5466,48.5757,71500.0
2024-01-09 15:30:00,50.04,50.05,49.93,49.97,189835.0,48.5757,48.5854,48.4689,48.5078,189835.0
2024-01-09 15:40:00,49.97,49.97,49.87,49.94,135383.0,48.5078,48.5078,48.4107,48.4786,135383.0
2024-01-09 15:50:00,49.94,50.02,49.92,50.01,362357.0,48.4786,48.5563,48.4592,48.5466,362357.0
2024-01-10 09:30:00,49.88,50.11,49.75,49.91,89932.0,48.4204,48.6437,48.2942,48.4495,89932.0
2024-01-10 09:40:00,49.91,50.12,49.85,49.98,109111.0,48.4495,48.6534,48.3913,48.5175,109111.0
2024-01-10 09:50:00,49.99,50.05,49.81,49.9,58958.0,48.5272,48.5854,48.3524,48.4398,58958.0
2024-01-10 10:00:00,49.87,49.87,49.59,49.74,74545.0,48.4107,48.4107,48.1389,48.2845,74545.0
2024-01-10 10:10:00,49.73,49.73,49.5,49.52,61898.0,48.2748,48.2748,48.0515,48.0709,61898.0
2024-01-10 10:20:00,49.51,49.62,49.44,49.55,48311.0,48.0612,48.168,47.9933,48.1001,48311.0
2024-01-10 10:30:00,49.55,49.56,49.3,49.33,52827.0,48.1001,48.1098,47.8574,47.8865,52827.0
2024-01-10 10:40:00,49.33,49.42,49.26,49.42,56506.0,47.8865,47.9739,47.8185,47.9739,56506.0
2024-01-10 10:50:00,49.43,49.43,49.33,49.37,40489.0,47.9836,47.9836,47.8865,47.9253,40489.0
2024-01-10 11:00:00,49.37,49.43,49.31,49.35,51440.0,47.9253,47.9836,47.8671,47.9059,51440.0
2024-01-10 11:10:00,49.35,49.43,49.3,49.3,47314.0,47.9059,47.9836,47.8574,47.8574,47314.0
2024-01-10 11:20:00,49.3,49.42,49.29,49.41,33217.0,47.8574,47.9739,47.8477,47.9641,33217.0
2024-01-10 11:30:00,49.4,49.45,49.31,49.32,31196.0,47.9544,48.003,47.8671,47.8768,31196.0
2024-01-10 11:40:00,49.32,49.43,49.3,49.38,25532.0,47.8768,47.9836,47.8574,47.935,25532.0
2024-01-10 11:50:00,49.38,49.42,49.33,49.42,20843.0,47.935,47.9739,47.8865,47.9739,20843.0
2024-01-10 12:00:00,49.43,49.49,49.37,49.47,32006.0,47.9836,48.0418,47.9253,48.0224,32006.0
2024-01-10 12:10:00,49.46,49.48,49.39,49.45,25427.0,48.0127,48.0321,47.9447,48.003,25427.0
2024-01-10 12:20:00,49.45,49.55,49.45,49.53,32205.0,48.003,48.1001,48.003,48.0806,32205.0
2024-01-10 12:30:00,49.53,49.55,49.43,49.45,22449.0,48.0806,48.1001,47.9836,48.003,22449.0
2024-01-10 12:40:00,49.44,49.49,49.4,49.41,32171.0,47.9933,48.0418,47.9544,47.9641,32171.0
2024-01-10 12:50:00,49.41,49.41,49.36,49.39,22895.0,47.9641,47.9641,47.9156,47.9447,22895.0
2024-01-10 13:00:00,49.39,49.41,49.26,49.32,52252.0,47.9447,47.9641,47.8185,47.8768,52252.0
2024-01-10 13:10:00,49.33,49.4,49.27,49.33,31101.0,47.8865,47.9544,47.8282,47.8865,31101.0
2024-01-10 13:20:00,49.33,49.41,49.31,49.38,48106.0,47.8865,47.9641,47.8671,47.935,48106.0
2024-01-10 13:30:00,49.39,49.44,49.34,49.36,27657.0,47.9447,47.9933,47.8962,47.9156,27657.0
2024-01-10 13:40:00,49.37,49.37,49.24,49.25,27167.0,47.9253,47.9253,47.7991,47.8088,27167.0
2024-01-10 13:50:00,49.25,49.27,49.2,49.26,43755.0,47.8088,47.8282,47.7603,47.8185,43755.0
2024-01-10 14:00:00,49.25,49.32,49.23,49.31,43073.0,47.8088,47.8768,47.7894,47.8671,43073.0
2024-01-10 14:10:00,49.32,49.41,49.28,49.39,43195.0,47.8768,47.9641,47.838,47.9447,43195.0
2024-01-10 14:20:00,49.39,49.43,49.35,49.43,29535.0,47.9447,47.9836,47.9059,47.9836,29535.0
2024-01-10 14:30:00,49.43,49.43,49.37,49.4,26750.0,47.9836,47.9836,47.9253,47.9544,26750.0
2024-01-10 14:40:00,49.4,49.4,49.35,49.39,30928.0,47.9544,47.9544,47.9059,47.9447,30928.0
2024-01-10 14:50:00,49.39,49.53,49.38,49.47,88688.0,47.9447,48.0806,47.935,48.0224,88688.0
2024-01-10 15:00:00,49.48,49.48,49.42,49.45,37249.0,48.0321,48.0321,47.9739,48.003,37249.0
2024-01-10 15:10:00,49.45,49.46,49.24,49.29,53007.0,48.003,48.0127,47.7991,47.8477,53007.0
2024-01-10 15:20:00,49.3,49.32,49.21,49.3,55305.0,47.8574,47.8768,47.77,47.8574,55305.0
2024-01-10 15:30:00,49.3,49.3,49.22,49.28,78699.0,47.8574,47.8574,47.7797,47.838,78699.0
2024-01-10 15:40:00,49.28,49.29,49.15,49.16,162036.0,47.838,47.8477,47.7118,47.7215,162036.0
2024-01-10 15:50:00,49.16,49.3,49.13,49.29,410498.0,47.7215,47.8574,47.6923,47.8477,410498.0
2024-01-11 09:30:00,49.36,49.36,48.5,49.17,276160.0,47.9156,47.9156,47.0808,47.7312,276160.0
2024-01-11 09:40:00,49.15,49.19,48.91,48.94,114196.0,47.7118,47.7506,47.4788,47.5079,114196.0
2024-01-11 09:50:00,48.95,49.14,48.9,49.01,76766.0,47.5176,47.702,47.4691,47.5759,76766.0
2024-01-11 10:00:00,49.01,49.02,48.66,48.76,95658.0,47.5759,47.5856,47.2361,47.3332,95658.0
2024-01-11 10:10:00,48.76,48.96,48.67,48.93,92356.0,47.3332,47.5273,47.2458,47.4982,92356.0
2024-01-11 10:20:00,48.94,48.99,48.82,48.84,88653.0,47.5079,47.5564,47.3914,47.4108,88653.0
2024-01-11 10:30:00,48.84,48.9,48.74,48.89,49372.0,47.4108,47.4691,47.3138,47.4594,49372.0
2024-01-11 10:40:00,48.89,48.9,48.79,48.9,47549.0,47.4594,47.4691,47.3623,47.4691,47549.0
2024-01-11 10:50:00,48.89,48.95,48.86,48.92,50904.0,47.4594,47.5176,47.4302,47.4885,50904.0
2024-01-11 11:00:00,48.94,48.96,48.87,48.9,28105.0,47.5079,47.5273,47.4399,47.4691,28105.0
2024-01-11 11:10:00,48.9,48.98,48.89,48.94,53662.0,47.4691,47.5467,47.4594,47.5079,53662.0
2024-01-11 11:20:00,48.94,48.99,48.88,48.96,60499.0,47.5079,47.5564,47.4497,47.5273,60499.0
2024-01-11 11:30:00,48.97,49.05,48.92,48.99,30303.0,47.537,47.6147,47.4885,47.5564,30303.0
2024-01-11 11:40:00,48.99,49.05,48.98,49.04,32316.0,47.5564,47.6147,47.5467,47.605,32316.0
2024-01-11 11:50:00,49.04,49.14,49.02,49.13,78814.0,47.605,47.702,47.5856,47.6923,78814.0
2024-01-11 12:00:00,49.13,49.27,49.11,49.22,48232.0,47.6923,47.8282,47.6729,47.7797,48232.0
2024-01-11 12:10:00,49.23,49.36,49.2,49.21,62607.0,47.7894,47.9156,47.7603,47.77,62607.0
2024-01-11 12:20:00,49.2,49.29,49.16,49.26,70036.0,47.7603,47.8477,47.7215,47.8185,70036.0
2024-01-11 12:30:00,49.26,49.29,49.21,49.28,41445.0,47.8185,47.8477,47.77,47.838,41445.0
2024-01-11 12:40:00,49.28,49.33,49.28,49.33,19930.0,47.838,47.8865,47.838,47.8865,19930.0
2024-01-11 12:50:00,49.33,49.44,49.32,49.44,43890.0,47.8865,47.9933,47.8768,47.9933,43890.0
2024-01-11 13:00:00,49.43,49.56,49.42,49.55,42244.0,47.9836,48.1098,47.9739,48.1001,42244.0
2024-01-11 13:10:00,49.56,49.64,49.55,49.63,72614.0,48.1098,48.1874,48.1001,48.1777,72614.0
2024-01-11 13:20:00,49.63,49.67,49.58,49.59,115002.0,48.1777,48.2165,48.1292,48.1389,115002.0
2024-01-11 13:30:00,49.6,49.67,49.52,49.66,140280.0,48.1486,48.2165,48.0709,48.2068,140280.0
2024-01-11 13:40:00,49.66,49.73,49.61,49.66,164136.0,48.2068,48.2748,48.1583,48.2068,164136.0
2024-01-11 13:50:00,49.66,49.8,49.65,49.77,28073.0,48.2068,48.3427,48.1971,48.3136,28073.0
2024-01-11 14:00:00,49.77,49.84,49.74,49.77,39270.0,48.3136,48.3816,48.2845,48.3136,39270.0
2024-01-11 14:10:00,49.77,49.88,49.76,49.84,42867.0,48.3136,48.4204,48.3039,48.3816,42867.0
2024-01-11 14:20:00,49.84,49.92,49.79,49.92,41019.0,48.3816,48.4592,48.333,48.4592,41019.0
2024-01-11 14:30:00,49.91,49.92,49.71,49.72,56907.0,48.4495,48.4592,48.2554,48.2651,56907.0
2024-01-11 14:40:00,49.71,49.72,49.52,49.53,121504.0,48.2554,48.2651,48.0709,48.0806,121504.0
2024-01-11 14:50:00,49.52,49.58,49.47,49.55,53529.0,48.0709,48.1292,48.0224,48.1001,53529.0
2024-01-11 15:00:00,49.56,49.58,49.38,49.41,38807.0,48.1098,48.1292,47.935,47.9641,38807.0
2024-01-11 15:10:00,49.41,49.51,49.4,49.47,81400.0,47.9641,48.0612,47.9544,48.0224,81400.0
2024-01-11 15:20:00,49.47,49.54,49.45,49.46,54997.0,48.0224,48.0903,48.003,48.0127,54997.0
2024-01-11 15:30:00,49.45,49.53,49.43,49.5,92419.0,48.003,48.0806,47.9836,48.0515,92419.0
2024-01-11 15:40:00,49.49,49.59,49.48,49.57,131317.0,48.0418,48.1389,48.0321,48.1195,131317.0
2024-01-11 15:50:00,49.56,49.76,49.52,49.75,559720.0,48.1098,48.3039,48.0709,48.2942,559720.0
2024-01-12 09:30:00,49.84,50.18,49.84,50.01,89974.0,48.3816,48.7116,48.3816,48.5466,89974.0
2024-01-12 09:40:00,50.01,50.23,49.83,50.18,93253.0,48.5466,48.7602,48.3719,48.7116,93253.0
2024-01-12 09:50:00,50.2,50.2,50.0,50.17,99149.0,48.731,48.731,48.5369,48.7019,99149.0
2024-01-12 10:00:00,50.19,50.21,50.0,50.01,49704.0,48.7213,48.7407,48.5369,48.5466,49704.0
2024-01-12 10:10:00,50.02,50.1,49.94,49.96,72511.0,48.5563,48.634,48.4786,48.4981,72511.0
2024-01-12 10:20:00,49.95,50.01,49.91,49.95,59324.0,48.4883,48.5466,48.4495,48.4883,59324.0
2024-01-12 10:30:00,49.95,49.96,49.79,49.8,83373.0,48.4883,48.4981,48.333,48.3427,83373.0
2024-01-12 10:40:00,49.82,49.92,49.81,49.83,51823.0,48.3622,48.4592,48.3524,48.3719,51823.0
2024-01-12 10:50:00,49.82,49.99,49.81,49.98,63157.0,48.3622,48.5272,48.3524,48.5175,63157.0
2024-01-12 11:00:00,49.97,49.97,49.79,49.8,78646.0,48.5078,48.5078,48.333,48.3427,78646.0
2024-01-12 11:10:00,49.79,49.84,49.71,49.78,156087.0,48.333,48.3816,48.2554,48.3233,156087.0
2024-01-12 11:20:00,49.77,49.78,49.61,49.62,43906.0,48.3136,48.3233,48.1583,48.168,43906.0
2024-01-12 11:30:00,49.61,49.68,49.57,49.64,54942.0,48.1583,48.2262,48.1195,48.1874,54942.0
2024-01-12 11:40:00,49.64,49.65,49.46,49.49,41506.0,48.1874,48.1971,48.0127,48.0418,41506.0
2024-01-12 11:50:00,49.48,49.63,49.46,49.61,54218.0,48.0321,48.1777,48.0127,48.1583,54218.0
2024-01-12 12:00:00,49.59,49.75,49.59,49.73,72715.0,48.1389,48.2942,48.1389,48.2748,72715.0
2024-01-12 12:10:00,49.74,49.78,49.57,49.57,88028.0,48.2845,48.3233,48.1195,48.1195,88028.0
2024-01-12 12:20:00,49.57,49.59,49.5,49.55,37181.0,48.1195,48.1389,48.0515,48.1001,37181.0
2024-01-12 12:30:00,49.54,49.55,49.45,49.5,38202.0,48.0903,48.1001,48.003,48.0515,38202.0
2024-01-12 12:40:00,49.5,49.53,49.46,49.52,46545.0,48.0515,48.0806,48.0127,48.0709,46545.0
2024-01-12 12:50:00,49.52,49.6,49.51,49.54,46287.0,48.0709,48.1486,48.0612,48.0903,46287.0
2024-01-12 13:00:00,49.54,49.56,49.5,49.55,30079.0,48.0903,48.1098,48.0515,48.1001,30079.0
2024-01-12 13:10:00,49.55,49.55,49.47,49.5,31398.0,48.1001,48.1001,48.0224,48.0515,31398.0
2024-01-12 13:20:00,49.5,49.57,49.49,49.57,25912.0,48.0515,48.1195,48.0418,48.1195,25912.0
2024-01-12 13:30:00,49.57,49.58,49.52,49.57,22437.0,48.1195,48.1292,48.0709,48.1195,22437.0
2024-01-12 13:40:00,49.57,49.58,49.52,49.58,32888.0,48.1195,48.1292,48.0709,48.1292,32888.0
2024-01-12 13:50:00,49.58,49.66,49.57,49.64,27141.0,48.1292,48.2068,48.1195,48.1874,27141.0
2024-01-12 14:00:00,49.64,49.67,49.58,49.66,31449.0,48.1874,48.2165,48.1292,48.2068,31449.0
2024-01-12 14:10:00,49.66,49.68,49.62,49.66,49779.0,48.2068,48.2262,48.168,48.2068,49779.0
2024-01-12 14:20:00,49.66,49.69,49.63,49.66,42593.0,48.2068,48.236,48.1777,48.2068,42593.0
2024-01-12 14:30:00,49.66,49.68,49.62,49.63,42130.0,48.2068,48.2262,48.168,48.1777,42130.0
2024-01-12 14:40:00,49.63,49.66,49.58,49.62,53944.0,48.1777,48.2068,48.1292,48.168,53944.0
2024-01-12 14:50:00,49.63,49.67,49.62,49.67,45185.0,48.1777,48.2165,48.168,48.2165,45185.0
2024-01-12 15:00:00,49.66,49.69,49.56,49.57,52778.0,48.2068,48.236,48.1098,48.1195,52778.0
2024-01-12 15:10:00,49.56,49.57,49.48,49.5,37847.0,48.1098,48.1195,48.0321,48.0515,37847.0
2024-01-12 15:20:00,49.5,49.5,49.45,49.46,74467.0,48.0515,48.0515,48.003,48.0127,74467.0
2024-01-12 15:30:00,49.47,49.52,49.44,49.52,76485.0,48.0224,48.0709,47.9933,48.0709,76485.0
2024-01-12 15:40:00,49.52,49.63,49.49,49.56,90474.0,48.0709,48.1777,48.0418,48.1098,90474.0
2024-01-12 15:50:00,49.56,49.62,49.47,49.61,518429.0,48.1098,48.168,48.0224,48.1583,518429.0
2024-01-16 09:30:00,49.0,49.12,48.88,48.96,82655.0,47.5661,47.6826,47.4497,47.5273,82655.0
2024-01-16 09:40:00,48.98,49.3,48.98,49.18,144370.0,47.5467,47.8574,47.5467,47.7409,144370.0
2024-01-16 09:50:00,49.18,49.27,48.98,49.04,49230.0,47.7409,47.8282,47.5467,47.605,49230.0
2024-01-16 10:00:00,49.03,49.06,48.81,48.93,56711.0,47.5953,47.6244,47.3817,47.4982,56711.0
2024-01-16 10:10:00,48.94,48.99,48.87,48.96,43882.0,47.5079,47.5564,47.4399,47.5273,43882.0
2024-01-16 10:20:00,48.95,49.04,48.93,48.96,42971.0,47.5176,47.605,47.4982,47.5273,42971.0
2024-01-16 10:30:00,48.97,49.04,48.9,49.03,47186.0,47.537,47.605,47.4691,47.5953,47186.0
2024-01-16 10:40:00,49.02,49.04,48.89,49.0,45893.0,47.5856,47.605,47.4594,47.5661,45893.0
2024-01-16 10:50:00,49.01,49.02,48.93,48.93,27140.0,47.5759,47.5856,47.4982,47.4982,27140.0
2024-01-16 11:00:00,48.94,48.97,48.82,48.91,131522.0,47.5079,47.537,47.3914,47.4788,131522.0
2024-01-16 11:10:00,48.92,48.99,48.9,48.96,29849.0,47.4885,47.5564,47.4691,47.5273,29849.0
2024-01-16 11:20:00,48.96,49.04,48.91,48.91,37129.0,47.5273,47.605,47.4788,47.4788,37129.0
2024-01-16 11:30:00,48.91,49.01,48.89,48.97,26484.0,47.4788,47.5759,47.4594,47.537,26484.0
2024-01-16 11:40:00,48.96,48.99,48.89,48.9,29323.0,47.5273,47.5564,47.4594,47.4691,29323.0
2024-01-16 11:50:00,48.91,48.98,48.89,48.94,53659.0,47.4788,47.5467,47.4594,47.5079,53659.0
2024-01-16 12:00:00,48.93,48.97,48.89,48.97,36510.0,47.4982,47.537,47.4594,47.537,36510.0
2024-01-16 12:10:00,48.97,48.98,48.9,48.94,40068.0,47.537,47.5467,47.4691,47.5079,40068.0
2024-01-16 12:20:00,48.94,48.97,48.9,48.94,61995.0,47.5079,47.537,47.4691,47.5079,61995.0
2024-01-16 12:30:00,48.94,48.99,48.93,48.98,25123.0,47.5079,47.5564,47.4982,47.5467,25123.0
2024-01-16 12:40:00,48.98,48.99,48.9,48.91,38331.0,47.5467,47.5564,47.4691,47.4788,38331.0
2024-01-16 12:50:00,48.9,49.0,48.88,48.97,76926.0,47.4691,47.5661,47.4497,47.537,76926.0
2024-01-16 13:00:00,48.97,48.98,48.9,48.91,39107.0,47.537,47.5467,47.4691,47.4788,39107.0
2024-01-16 13:10:00,48.92,49.08,48.92,49.03,50476.0,47.4885,47.6438,47.4885,47.5953,50476.0
2024-01-16 13:20:00,49.04,49.04,48.98,49.02,34241.0,47.605,47.605,47.5467,47.5856,34241.0
2024-01-16 13:30:00,49.02,49.03,48.9,48.94,42694.0,47.5856,47.5953,47.4691,47.5079,42694.0
2024-01-16 13:40:00,48.93,48.94,48.81,48.89,59510.0,47.4982,47.5079,47.3817,47.4594,59510.0
2024-01-16 13:50:00,48.88,48.94,48.87,48.91,41231.0,47.4497,47.5079,47.4399,47.4788,41231.0
2024-01-16 14:00:00,48.91,48.96,48.88,48.89,76959.0,47.4788,47.5273,47.4497,47.4594,76959.0
2024-01-16 14:10:00,48.89,48.91,48.85,48.85,41747.0,47.4594,47.4788,47.4205,47.4205,41747.0
2024-01-16 14:20:00,48.86,48.91,48.82,48.88,48514.0,47.4302,47.4788,47.3914,47.4497,48514.0
2024-01-16 14:30:00,48.88,48.89,48.84,48.89,47314.0,47.4497,47.4594,47.4108,47.4594,47314.0
2024-01-16 14:40:00,48.89,48.92,48.82,48.91,39270.0,47.4594,47.4885,47.3914,47.4788,39270.0
2024-01-16 14:50:00,48.91,48.97,48.9,48.93,75899.0,47.4788,47.537,47.4691,47.4982,75899.0
2024-01-16 15:00:00,48.92,48.96,48.88,48.9,36746.0,47.4885,47.5273,47.4497,47.4691,36746.0
2024-01-16 15:10:00,48.9,48.93,48.8,48.83,47777.0,47.4691,47.4982,47.372,47.4011,47777.0
2024-01-16 15:20:00,48.83,48.85,48.75,48.84,82142.0,47.4011,47.4205,47.3235,47.4108,82142.0
2024-01-16 15:30:00,48.85,48.88,48.82,48.88,122371.0,47.4205,47.4497,47.3914,47.4497,122371.0
2024-01-16 15:40:00,48.87,48.91,48.84,48.91,138223.0,47.4399,47.4788,47.4108,47.4788,138223.0
2024-01-16 15:50:00,48.9,49.08,48.87,49.04,435455.0,47.4691,47.6438,47.4399,47.605,435455.0
2024-01-17 09:30:00,48.42,48.42,47.8,48.29,441329.0,47.0031,47.0031,46.4013,46.8769,441329.0
2024-01-17 09:40:00,48.28,48.33,47.94,48.09,314845.0,46.8672,46.9158,46.5372,46.6828,314845.0
2024-01-17 09:50:00,48.09,48.09,47.69,47.71,264980.0,46.6828,46.6828,46.2945,46.3139,264980.0
2024-01-17 10:00:00,47.7,48.0,47.54,47.93,113753.0,46.3042,46.5954,46.1489,46.5275,113753.0
2024-01-17 10:10:00,47.93,48.04,47.86,47.89,91233.0,46.5275,46.6342,46.4595,46.4886,91233.0
2024-01-17 10:20:00,47.87,47.98,47.85,47.97,62530.0,46.4692,46.576,46.4498,46.5663,62530.0
2024-01-17 10:30:00,47.96,47.96,47.85,47.96,86224.0,46.5566,46.5566,46.4498,46.5566,86224.0
2024-01-17 10:40:00,47.97,48.04,47.88,47.91,44778.0,46.5663,46.6342,46.4789,46.508,44778.0
2024-01-17 10:50:00,47.9,48.02,47.87,48.02,67054.0,46.4983,46.6148,46.4692,46.6148,67054.0
2024-01-17 11:00:00,48.02,48.07,47.86,47.91,63685.0,46.6148,46.6634,46.4595,46.508,63685.0
2024-01-17 11:10:00,47.91,47.96,47.85,47.95,133018.0,46.508,46.5566,46.4498,46.5469,133018.0
2024-01-17 11:20:00,47.95,47.99,47.9,47.97,99768.0,46.5469,46.5857,46.4983,46.5663,99768.0
2024-01-17 11:30:00,47.97,48.21,47.95,48.18,64468.0,46.5663,46.7993,46.5469,46.7701,64468.0
2024-01-17 11:40:00,48.18,48.2,48.01,48.06,77082.0,46.7701,46.7896,46.6051,46.6537,77082.0
2024-01-17 11:50:00,48.06,48.14,48.04,48.07,75640.0,46.6537,46.7313,46.6342,46.6634,75640.0
2024-01-17 12:00:00,48.07,48.09,48.01,48.05,45100.0,46.6634,46.6828,46.6051,46.6439,45100.0
2024-01-17 12:10:00,48.04,48.09,48.03,48.05,28968.0,46.6342,46.6828,46.6245,46.6439,28968.0
2024-01-17 12:20:00,48.05,48.09,48.02,48.04,28518.0,46.6439,46.6828,46.6148,46.6342,28518.0
2024-01-17 12:30:00,48.03,48.05,48.01,48.02,41756.0,46.6245,46.6439,46.6051,46.6148,41756.0
2024-01-17 12:40:00,48.01,48.07,47.95,48.05,191545.0,46.6051,46.6634,46.5469,46.6439,191545.0
2024-01-17 12:50:00,48.05,48.08,48.02,48.04,45563.0,46.6439,46.6731,46.6148,46.6342,45563.0
2024-01-17 13:00:00,48.05,48.08,48.03,48.04,32447.0,46.6439,46.6731,46.6245,46.6342,32447.0
2024-01-17 13:10:00,48.05,48.15,48.0,48.12,136905.0,46.6439,46.741,46.5954,46.7119,136905.0
2024-01-17 13:20:00,48.11,48.12,48.03,48.04,41398.0,46.7022,46.7119,46.6245,46.6342,41398.0
2024-01-17 13:30:00,48.04,48.06,48.01,48.04,115228.0,46.6342,46.6537,46.6051,46.6342,115228.0
2024-01-17 13:40:00,48.03,48.05,48.01,48.03,57784.0,46.6245,46.6439,46.6051,46.6245,57784.0
2024-01-17 13:50:00,48.03,48.05,48.01,48.05,55759.0,46.6245,46.6439,46.6051,46.6439,55759.0
2024-01-17 14:00:00,48.05,48.08,48.03,48.05,34138.0,46.6439,46.6731,46.6245,46.6439,34138.0
2024-01-17 14:10:00,48.06,48.08,48.03,48.07,27214.0,46.6537,46.6731,46.6245,46.6634,27214.0
2024-01-17 14:20:00,48.07,48.12,48.03,48.04,37638.0,46.6634,46.7119,46.6245,46.6342,37638.0
2024-01-17 14:30:00,48.04,48.08,48.04,48.04,42584.0,46.6342,46.6731,46.6342,46.6342,42584.0
2024-01-17 14:40:00,48.05,48.06,48.01,48.05,87440.0,46.6439,46.6537,46.6051,46.6439,87440.0
2024-01-17 14:50:00,48.05,48.07,47.95,48.05,155482.0,46.6439,46.6634,46.5469,46.6439,155482.0
2024-01-17 15:00:00,48.05,48.07,48.0,48.03,69037.0,46.6439,46.6634,46.5954,46.6245,69037.0
2024-01-17 15:10:00,48.02,48.08,48.01,48.07,82075.0,46.6148,46.6731,46.6051,46.6634,82075.0
2024-01-17 15:20:00,48.07,48.11,48.04,48.05,67313.0,46.6634,46.7022,46.6342,46.6439,67313.0
2024-01-17 15:30:00,48.05,48.11,48.04,48.08,80639.0,46.6439,46.7022,46.6342,46.6731,80639.0
2024-01-17 15:40:00,48.08,48.13,48.06,48.09,87699.0,46.6731,46.7216,46.6537,46.6828,87699.0
2024-01-17 15:50:00,48.09,48.26,48.08,48.24,440569.0,46.6828,46.8478,46.6731,46.8284,440569.0
2024-01-18 09:30:00,48.61,48.98,48.61,48.8,83450.0,47.1876,47.5467,47.1876,47.372,83450.0
2024-01-18 09:40:00,48.81,48.91,48.52,48.66,47655.0,47.3817,47.4788,47.1002,47.2361,47655.0
2024-01-18 09:50:00,48.65,48.76,48.58,48.61,78871.0,47.2264,47.3332,47.1584,47.1876,78871.0
2024-01-18 10:00:00,48.6,48.81,48.55,48.76,49659.0,47.1779,47.3817,47.1293,47.3332,49659.0
2024-01-18 10:10:00,48.76,48.93,48.75,48.79,52547.0,47.3332,47.4982,47.3235,47.3623,52547.0
2024-01-18 10:20:00,48.79,48.89,48.73,48.88,31302.0,47.3623,47.4594,47.304,47.4497,31302.0
2024-01-18 10:30:00,48.89,49.06,48.88,48.96,110518.0,47.4594,47.6244,47.4497,47.5273,110518.0
2024-01-18 10:40:00,48.96,48.96,48.83,48.87,53485.0,47.5273,47.5273,47.4011,47.4399,53485.0
2024-01-18 10:50:00,48.87,48.88,48.72,48.74,79915.0,47.4399,47.4497,47.2943,47.3138,79915.0
2024-01-18 11:00:00,48.74,48.84,48.7,48.83,43956.0,47.3138,47.4108,47.2749,47.4011,43956.0
2024-01-18 11:10:00,48.83,48.89,48.81,48.86,47383.0,47.4011,47.4594,47.3817,47.4302,47383.0
2024-01-18 11:20:00,48.85,48.93,48.8,48.91,66169.0,47.4205,47.4982,47.372,47.4788,66169.0
2024-01-18 11:30:00,48.9,48.99,48.87,48.98,26255.0,47.4691,47.5564,47.4399,47.5467,26255.0
2024-01-18 11:40:00,48.98,48.99,48.89,48.92,36156.0,47.5467,47.5564,47.4594,47.4885,36156.0
2024-01-18 11:50:00,48.92,49.0,48.91,48.94,23467.0,47.4885,47.5661,47.4788,47.5079,23467.0
2024-01-18 12:00:00,48.94,48.96,48.84,48.92,55955.0,47.5079,47.5273,47.4108,47.4885,55955.0
2024-01-18 12:10:00,48.93,48.93,48.79,48.82,71607.0,47.4982,47.4982,47.3623,47.3914,71607.0
2024-01-18 12:20:00,48.82,48.89,48.81,48.86,41800.0,47.3914,47.4594,47.3817,47.4302,41800.0
2024-01-18 12:30:00,48.86,48.92,48.77,48.82,112784.0,47.4302,47.4885,47.3429,47.3914,112784.0
2024-01-18 12:40:00,48.83,48.83,48.77,48.83,31531.0,47.4011,47.4011,47.3429,47.4011,31531.0
2024-01-18 12:50:00,48.83,48.88,48.8,48.84,130038.0,47.4011,47.4497,47.372,47.4108,130038.0
2024-01-18 13:00:00,48.84,48.92,48.78,48.9,37963.0,47.4108,47.4885,47.3526,47.4691,37963.0
2024-01-18 13:10:00,48.9,48.99,48.86,48.97,28117.0,47.4691,47.5564,47.4302,47.537,28117.0
2024-01-18 13:20:00,48.96,49.11,48.94,49.11,32135.0,47.5273,47.6729,47.5079,47.6729,32135.0
2024-01-18 13:30:00,49.11,49.2,49.1,49.2,34726.0,47.6729,47.7603,47.6632,47.7603,34726.0
2024-01-18 13:40:00,49.2,49.35,49.18,49.28,87450.0,47.7603,47.9059,47.7409,47.838,87450.0
2024-01-18 13:50:00,49.27,49.43,49.26,49.43,52408.0,47.8282,47.9836,47.8185,47.9836,52408.0
2024-01-18 14:00:00,49.43,49.64,49.43,49.59,73775.0,47.9836,48.1874,47.9836,48.1389,73775.0
2024-01-18 14:10:00,49.6,49.64,49.55,49.6,62980.0,48.1486,48.1874,48.1001,48.1486,62980.0
2024-01-18 14:20:00,49.6,49.69,49.56,49.67,118593.0,48.1486,48.236,48.1098,48.2165,118593.0
2024-01-18 14:30:00,49.66,49.69,49.58,49.62,106704.0,48.2068,48.236,48.1292,48.168,106704.0
2024-01-18 14:40:00,49.61,49.62,49.49,49.53,66468.0,48.1583,48.168,48.0418,48.0806,66468.0
2024-01-18 14:50:00,49.53,49.54,49.46,49.5,41208.0,48.0806,48.0903,48.0127,48.0515,41208.0
2024-01-18 15:00:00,49.51,49.68,49.48,49.68,76825.0,48.0612,48.2262,48.0321,48.2262,76825.0
2024-01-18 15:10:00,49.68,49.69,49.49,49.52,75525.0,48.2262,48.236,48.0418,48.0709,75525.0
2024-01-18 15:20:00,49.52,49.65,49.5,49.65,79173.0,48.0709,48.1971,48.0515,48.1971,79173.0
2024-01-18 15:30:00,49.65,49.65,49.57,49.61,105373.0,48.1971,48.1971,48.1195,48.1583,105373.0
2024-01-18 15:40:00,49.61,49.62,49.53,49.55,136041.0,48.1583,48.168,48.0806,48.1001,136041.0
2024-01-18 15:50:00,49.55,49.55,49.47,49.5,365759.0,48.1001,48.1001,48.0224,48.0515,365759.0
2024-01-19 09:30:00,49.41,49.43,48.62,48.66,437629.0,47.9641,47.9836,47.1973,47.2361,437629.0
2024-01-19 09:40:00,48.63,48.76,48.49,48.73,180881.0,47.207,47.3332,47.0711,47.304,180881.0
2024-01-19 09:50:00,48.72,48.79,48.63,48.66,73386.0,47.2943,47.3623,47.207,47.2361,73386.0
2024-01-19 10:00:00,48.68,48.76,48.62,48.69,60605.0,47.2555,47.3332,47.1973,47.2652,60605.0
2024-01-19 10:10:00,48.69,48.89,48.66,48.89,34537.0,47.2652,47.4594,47.2361,47.4594,34537.0
2024-01-19 10:20:00,48.9,48.9,48.61,48.64,62316.0,47.4691,47.4691,47.1876,47.2167,62316.0
2024-01-19 10:30:00,48.61,48.7,48.52,48.56,108289.0,47.1876,47.2749,47.1002,47.139,108289.0
2024-01-19 10:40:00,48.54,48.64,48.53,48.55,36617.0,47.1196,47.2167,47.1099,47.1293,36617.0
2024-01-19 10:50:00,48.55,48.62,48.52,48.62,60767.0,47.1293,47.1973,47.1002,47.1973,60767.0
2024-01-19 11:00:00,48.62,48.75,48.58,48.59,97605.0,47.1973,47.3235,47.1584,47.1681,97605.0
2024-01-19 11:10:00,48.6,48.66,48.43,48.44,64624.0,47.1779,47.2361,47.0128,47.0225,64624.0
2024-01-19 11:20:00,48.43,48.58,48.42,48.51,69032.0,47.0128,47.1584,47.0031,47.0905,69032.0
2024-01-19 11:30:00,48.51,48.59,48.5,48.57,56215.0,47.0905,47.1681,47.0808,47.1487,56215.0
2024-01-19 11:40:00,48.57,48.59,48.46,48.47,66307.0,47.1487,47.1681,47.0419,47.0517,66307.0
2024-01-19 11:50:00,48.47,48.54,48.46,48.53,31576.0,47.0517,47.1196,47.0419,47.1099,31576.0
2024-01-19 12:00:00,48.53,48.53,48.49,48.52,49321.0,47.1099,47.1099,47.0711,47.1002,49321.0
2024-01-19 12:10:00,48.51,48.6,48.47,48.59,48278.0,47.0905,47.1779,47.0517,47.1681,48278.0
2024-01-19 12:20:00,48.59,48.75,48.58,48.73,88963.0,47.1681,47.3235,47.1584,47.304,88963.0
2024-01-19 12:30:00,48.73,48.74,48.65,48.73,139329.0,47.304,47.3138,47.2264,47.304,139329.0
2024-01-19 12:40:00,48.73,48.85,48.67,48.85,194867.0,47.304,47.4205,47.2458,47.4205,194867.0
2024-01-19 12:50:00,48.85,48.87,48.77,48.86,89781.0,47.4205,47.4399,47.3429,47.4302,89781.0
2024-01-19 13:00:00,48.85,48.87,48.71,48.72,255856.0,47.4205,47.4399,47.2846,47.2943,255856.0
2024-01-19 13:10:00,48.72,48.79,48.7,48.72,311986.0,47.2943,47.3623,47.2749,47.2943,311986.0
2024-01-19 13:20:00,48.73,48.85,48.73,48.81,200904.0,47.304,47.4205,47.304,47.3817,200904.0
2024-01-19 13:30:00,48.81,48.95,48.74,48.8,142093.0,47.3817,47.5176,47.3138,47.372,142093.0
2024-01-19 13:40:00,48.8,48.94,48.76,48.91,81443.0,47.372,47.5079,47.3332,47.4788,81443.0
2024-01-19 13:50:00,48.91,48.97,48.89,48.93,41226.0,47.4788,47.537,47.4594,47.4982,41226.0
2024-01-19 14:00:00,48.93,48.93,48.73,48.74,67561.0,47.4982,47.4982,47.304,47.3138,67561.0
2024-01-19 14:10:00,48.75,48.76,48.67,48.74,522896.0,47.3235,47.3332,47.2458,47.3138,522896.0
2024-01-19 14:20:00,48.75,48.83,48.72,48.78,205193.0,47.3235,47.4011,47.2943,47.3526,205193.0
2024-01-19 14:30:00,48.79,48.81,48.73,48.81,138497.0,47.3623,47.3817,47.304,47.3817,138497.0
2024-01-19 14:40:00,48.81,48.85,48.73,48.77,81218.0,47.3817,47.4205,47.304,47.3429,81218.0
2024-01-19 14:50:00,48.77,48.79,48.73,48.76,65232.0,47.3429,47.3623,47.304,47.3332,65232.0
2024-01-19 15:00:00,48.76,48.85,48.74,48.82,119825.0,47.3332,47.4205,47.3138,47.3914,119825.0
2024-01-19 15:10:00,48.82,48.86,48.69,48.72,117085.0,47.3914,47.4302,47.2652,47.2943,117085.0
2024-01-19 15:20:00,48.72,48.75,48.68,48.73,90946.0,47.2943,47.3235,47.2555,47.304,90946.0
2024-01-19 15:30:00,48.73,48.75,48.66,48.7,130393.0,47.304,47.3235,47.2361,47.2749,130393.0
2024-01-19 15:40:00,48.69,48.71,48.59,48.71,198076.0,47.2652,47.2846,47.1681,47.2846,198076.0
2024-01-19 15:50:00,48.71,48.85,48.67,48.84,501791.0,47.2846,47.4205,47.2458,47.4108,501791.0
2024-01-22 09:30:00,48.67,48.79,48.23,48.29,263815.0,47.2458,47.3623,46.8187,46.8769,263815.0
2024-01-22 09:40:00,48.27,48.48,48.16,48.42,277853.0,46.8575,47.0614,46.7507,47.0031,277853.0
2024-01-22 09:50:00,48.43,48.68,48.41,48.68,90862.0,47.0128,47.2555,46.9934,47.2555,90862.0
2024-01-22 10:00:00,48.69,48.86,48.36,48.37,104569.0,47.2652,47.4302,46.9449,46.9546,104569.0
2024-01-22 10:10:00,48.35,48.53,48.35,48.48,92909.0,46.9352,47.1099,46.9352,47.0614,92909.0
2024-01-22 10:20:00,48.48,48.48,48.35,48.38,63848.0,47.0614,47.0614,46.9352,46.9643,63848.0
2024-01-22 10:30:00,48.37,48.41,48.18,48.22,143950.0,46.9546,46.9934,46.7701,46.809,143950.0
2024-01-22 10:40:00,48.22,48.26,48.14,48.15,77703.0,46.809,46.8478,46.7313,46.741,77703.0
2024-01-22 10:50:00,48.14,48.25,48.12,48.16,176140.0,46.7313,46.8381,46.7119,46.7507,176140.0
2024-01-22 11:00:00,48.16,48.16,48.04,48.09,116287.0,46.7507,46.7507,46.6342,46.6828,116287.0
2024-01-22 11:10:00,48.1,48.14,48.07,48.12,112911.0,46.6925,46.7313,46.6634,46.7119,112911.0
2024-01-22 11:20:00,48.12,48.13,47.97,48.0,101531.0,46.7119,46.7216,46.5663,46.5954,101531.0
2024-01-22 11:30:00,48.01,48.01,47.93,47.98,73246.0,46.6051,46.6051,46.5275,46.576,73246.0
2024-01-22 11:40:00,47.98,48.07,47.94,48.05,52819.0,46.576,46.6634,46.5372,46.6439,52819.0
2024-01-22 11:50:00,48.04,48.07,47.96,47.97,58594.0,46.6342,46.6634,46.5566,46.5663,58594.0
2024-01-22 12:00:00,47.97,48.11,47.95,48.05,157567.0,46.5663,46.7022,46.5469,46.6439,157567.0
2024-01-22 12:10:00,48.06,48.08,47.98,48.0,62498.0,46.6537,46.6731,46.576,46.5954,62498.0
2024-01-22 12:20:00,48.0,48.01,47.92,47.99,53431.0,46.5954,46.6051,46.5177,46.5857,53431.0
2024-01-22 12:30:00,47.99,48.01,47.9,47.93,53343.0,46.5857,46.6051,46.4983,46.5275,53343.0
2024-01-22 12:40:00,47.94,47.96,47.9,47.95,36423.0,46.5372,46.5566,46.4983,46.5469,36423.0
2024-01-22 12:50:00,47.94,48.01,47.92,47.98,92189.0,46.5372,46.6051,46.5177,46.576,92189.0
2024-01-22 13:00:00,47.98,47.98,47.83,47.88,104254.0,46.576,46.576,46.4304,46.4789,104254.0
2024-01-22 13:10:00,47.88,47.97,47.87,47.9,56497.0,46.4789,46.5663,46.4692,46.4983,56497.0
2024-01-22 13:20:00,47.9,47.91,47.72,47.73,64905.0,46.4983,46.508,46.3236,46.3333,64905.0
2024-01-22 13:30:00,47.73,47.76,47.67,47.7,162878.0,46.3333,46.3624,46.2751,46.3042,162878.0
2024-01-22 13:40:00,47.7,47.78,47.66,47.66,188851.0,46.3042,46.3818,46.2654,46.2654,188851.0
2024-01-22 13:50:00,47.66,47.9,47.64,47.9,116931.0,46.2654,46.4983,46.2459,46.4983,116931.0
2024-01-22 14:00:00,47.9,48.06,47.9,48.02,141619.0,46.4983,46.6537,46.4983,46.6148,141619.0
2024-01-22 14:10:00,48.02,48.03,47.86,47.91,65913.0,46.6148,46.6245,46.4595,46.508,65913.0
2024-01-22 14:20:00,47.91,47.98,47.85,47.98,39554.0,46.508,46.576,46.4498,46.576,39554.0
2024-01-22 14:30:00,47.98,48.02,47.94,48.0,187684.0,46.576,46.6148,46.5372,46.5954,187684.0
2024-01-22 14:40:00,47.99,48.01,47.87,47.88,63030.0,46.5857,46.6051,46.4692,46.4789,63030.0
2024-01-22 14:50:00,47.88,47.88,47.84,47.84,72500.0,46.4789,46.4789,46.4401,46.4401,72500.0
2024-01-22 15:00:00,47.84,47.85,47.76,47.78,148846.0,46.4401,46.4498,46.3624,46.3818,148846.0
2024-01-22 15:10:00,47.78,47.92,47.73,47.91,221753.0,46.3818,46.5177,46.3333,46.508,221753.0
2024-01-22 15:20:00,47.91,47.93,47.82,47.93,107512.0,46.508,46.5275,46.4207,46.5275,107512.0
2024-01-22 15:30:00,47.93,47.97,47.87,47.88,184128.0,46.5275,46.5663,46.4692,46.4789,184128.0
2024-01-22 15:40:00,47.88,47.91,47.79,47.91,310549.0,46.4789,46.508,46.3916,46.508,310549.0
2024-01-22 15:50:00,47.9,47.96,47.84,47.93,633284.0,46.4983,46.5566,46.4401,46.5275,633284.0
2024-01-23 09:30:00,48.51,49.02,48.5,48.83,168006.0,47.0905,47.5856,47.0808,47.4011,168006.0
2024-01-23 09:40:00,48.84,48.94,48.76,48.85,132771.0,47.4108,47.5079,47.3332,47.4205,132771.0
2024-01-23 09:50:00,48.86,48.98,48.81,48.88,60950.0,47.4302,47.5467,47.3817,47.4497,60950.0
2024-01-23 10:00:00,48.89,48.99,48.86,48.96,54982.0,47.4594,47.5564,47.4302,47.5273,54982.0
2024-01-23 10:10:00,48.96,49.0,48.86,48.91,57092.0,47.5273,47.5661,47.4302,47.4788,57092.0
2024-01-23 10:20:00,48.91,48.95,48.77,48.84,178346.0,47.4788,47.5176,47.3429,47.4108,178346.0
2024-01-23 10:30:00,48.84,48.88,48.73,48.78,90071.0,47.4108,47.4497,47.304,47.3526,90071.0
2024-01-23 10:40:00,48.78,48.78,48.67,48.76,92001.0,47.3526,47.3526,47.2458,47.3332,92001.0
2024-01-23 10:50:00,48.75,48.75,48.62,48.7,89337.0,47.3235,47.3235,47.1973,47.2749,89337.0
2024-01-23 11:00:00,48.7,48.75,48.63,48.71,162006.0,47.2749,47.3235,47.207,47.2846,162006.0
2024-01-23 11:10:00,48.71,48.79,48.65,48.73,61755.0,47.2846,47.3623,47.2264,47.304,61755.0
2024-01-23 11:20:00,48.72,48.76,48.66,48.74,50479.0,47.2943,47.3332,47.2361,47.3138,50479.0
2024-01-23 11:30:00,48.74,48.78,48.69,48.73,40436.0,47.3138,47.3526,47.2652,47.304,40436.0
2024-01-23 11:40:00,48.73,48.75,48.7,48.7,46439.0,47.304,47.3235,47.2749,47.2749,46439.0
2024-01-23 11:50:00,48.71,48.8,48.7,48.8,55898.0,47.2846,47.372,47.2749,47.372,55898.0
2024-01-23 12:00:00,48.8,48.83,48.77,48.79,57967.0,47.372,47.4011,47.3429,47.3623,57967.0
2024-01-23 12:10:00,48.79,48.79,48.67,48.69,53015.0,47.3623,47.3623,47.2458,47.2652,53015.0
2024-01-23 12:20:00,48.69,48.75,48.68,48.73,83953.0,47.2652,47.3235,47.2555,47.304,83953.0
2024-01-23 12:30:00,48.73,48.76,48.72,48.75,58016.0,47.304,47.3332,47.2943,47.3235,58016.0
2024-01-23 12:40:00,48.75,48.82,48.74,48.76,68029.0,47.3235,47.3914,47.3138,47.3332,68029.0
2024-01-23 12:50:00,48.76,48.76,48.73,48.73,35772.0,47.3332,47.3332,47.304,47.304,35772.0
2024-01-23 13:00:00,48.73,48.75,48.67,48.75,44422.0,47.304,47.3235,47.2458,47.3235,44422.0
2024-01-23 13:10:00,48.75,48.77,48.71,48.73,53117.0,47.3235,47.3429,47.2846,47.304,53117.0
2024-01-23 13:20:00,48.73,48.79,48.7,48.77,202529.0,47.304,47.3623,47.2749,47.3429,202529.0
2024-01-23 13:30:00,48.77,48.8,48.76,48.8,47370.0,47.3429,47.372,47.3332,47.372,47370.0
2024-01-23 13:40:00,48.8,48.89,48.76,48.89,63276.0,47.372,47.4594,47.3332,47.4594,63276.0
2024-01-23 13:50:00,48.89,48.89,48.84,48.87,44408.0,47.4594,47.4594,47.4108,47.4399,44408.0
2024-01-23 14:00:00,48.87,48.91,48.84,48.88,71566.0,47.4399,47.4788,47.4108,47.4497,71566.0
2024-01-23 14:10:00,48.88,48.96,48.88,48.96,62166.0,47.4497,47.5273,47.4497,47.5273,62166.0
2024-01-23 14:20:00,48.96,49.02,48.94,49.0,93023.0,47.5273,47.5856,47.5079,47.5661,93023.0
2024-01-23 14:30:00,49.01,49.02,48.96,48.98,70063.0,47.5759,47.5856,47.5273,47.5467,70063.0
2024-01-23 14:40:00,48.98,48.99,48.9,48.96,106910.0,47.5467,47.5564,47.4691,47.5273,106910.0
2024-01-23 14:50:00,48.95,48.96,48.91,48.94,44212.0,47.5176,47.5273,47.4788,47.5079,44212.0
2024-01-23 15:00:00,48.94,48.96,48.9,48.95,67827.0,47.5079,47.5273,47.4691,47.5176,67827.0
2024-01-23 15:10:00,48.95,49.05,48.95,49.02,93654.0,47.5176,47.6147,47.5176,47.5856,93654.0
2024-01-23 15:20:00,49.02,49.1,49.0,49.06,122515.0,47.5856,47.6632,47.5661,47.6244,122515.0
2024-01-23 15:30:00,49.05,49.06,48.99,49.03,77692.0,47.6147,47.6244,47.5564,47.5953,77692.0
2024-01-23 15:40:00,49.04,49.08,48.97,49.0,184066.0,47.605,47.6438,47.537,47.5661,184066.0
2024-01-23 15:50:00,49.0,49.05,48.98,49.02,559302.0,47.5661,47.6147,47.5467,47.5856,559302.0
2024-01-24 09:30:00,50.0,50.51,49.88,50.11,549340.0,48.5369,49.032,48.4204,48.6437,549340.0
2024-01-24 09:40:00,50.14,50.3,49.97,50.19,189073.0,48.6728,48.8281,48.5078,48.7213,189073.0
2024-01-24 09:50:00,50.18,50.35,49.99,50.0,139591.0,48.7116,48.8766,48.5272,48.5369,139591.0
2024-01-24 10:00:00,50.0,50.12,49.94,50.0,122068.0,48.5369,48.6534,48.4786,48.5369,122068.0
2024-01-24 10:10:00,50.01,50.15,49.97,50.08,199478.0,48.5466,48.6825,48.5078,48.6145,199478.0
2024-01-24 10:20:00,50.08,50.15,49.98,50.13,98468.0,48.6145,48.6825,48.5175,48.6631,98468.0
2024-01-24 10:30:00,50.14,50.28,50.08,50.28,92319.0,48.6728,48.8087,48.6145,48.8087,92319.0
2024-01-24 10:40:00,50.28,50.43,50.25,50.26,150442.0,48.8087,48.9543,48.7796,48.7893,150442.0
2024-01-24 10:50:00,50.25,50.45,50.22,50.45,94679.0,48.7796,48.9737,48.7504,48.9737,94679.0
2024-01-24 11:00:00,50.46,50.5,50.23,50.27,96376.0,48.9834,49.0223,48.7602,48.799,96376.0
2024-01-24 11:10:00,50.28,50.28,50.03,50.05,66835.0,48.8087,48.8087,48.566,48.5854,66835.0
2024-01-24 11:20:00,50.05,50.3,50.05,50.26,102903.0,48.5854,48.8281,48.5854,48.7893,102903.0
2024-01-24 11:30:00,50.25,50.32,50.21,50.32,79762.0,48.7796,48.8475,48.7407,48.8475,79762.0
2024-01-24 11:40:00,50.32,50.36,50.25,50.36,59759.0,48.8475,48.8863,48.7796,48.8863,59759.0
2024-01-24 11:50:00,50.35,50.46,50.34,50.44,117418.0,48.8766,48.9834,48.8669,48.964,117418.0
2024-01-24 12:00:00,50.44,50.52,50.4,50.51,321713.0,48.964,49.0417,48.9252,49.032,321713.0
2024-01-24 12:10:00,50.51,50.54,50.41,50.45,57029.0,49.032,49.0611,48.9349,48.9737,57029.0
2024-01-24 12:20:00,50.45,50.51,50.44,50.47,223737.0,48.9737,49.032,48.964,48.9931,223737.0
2024-01-24 12:30:00,50.47,50.53,50.45,50.46,107394.0,48.9931,49.0514,48.9737,48.9834,107394.0
2024-01-24 12:40:00,50.46,50.6,50.45,50.57,207343.0,48.9834,49.1193,48.9737,49.0902,207343.0
2024-01-24 12:50:00,50.58,50.6,50.5,50.58,122145.0,49.0999,49.1193,49.0223,49.0999,122145.0
2024-01-24 13:00:00,50.58,50.58,50.33,50.41,284686.0,49.0999,49.0999,48.8572,48.9349,284686.0
2024-01-24 13:10:00,50.41,50.44,50.17,50.18,112645.0,48.9349,48.964,48.7019,48.7116,112645.0
2024-01-24 13:20:00,50.18,50.25,50.05,50.12,164360.0,48.7116,48.7796,48.5854,48.6534,164360.0
2024-01-24 13:30:00,50.12,50.21,50.09,50.11,134469.0,48.6534,48.7407,48.6242,48.6437,134469.0
2024-01-24 13:40:00,50.1,50.26,50.1,50.15,90512.0,48.634,48.7893,48.634,48.6825,90512.0
2024-01-24 13:50:00,50.15,50.17,50.04,50.1,110924.0,48.6825,48.7019,48.5757,48.634,110924.0
2024-01-24 14:00:00,50.11,50.16,50.0,50.03,102667.0,48.6437,48.6922,48.5369,48.566,102667.0
2024-01-24 14:10:00,50.02,50.14,49.99,50.03,106361.0,48.5563,48.6728,48.5272,48.566,106361.0
2024-01-24 14:20:00,50.03,50.06,49.96,50.05,141397.0,48.566,48.5951,48.4981,48.5854,141397.0
2024-01-24 14:30:00,50.06,50.13,50.01,50.08,124217.0,48.5951,48.6631,48.5466,48.6145,124217.0
2024-01-24 14:40:00,50.08,50.1,49.89,49.96,118453.0,48.6145,48.634,48.4301,48.4981,118453.0
2024-01-24 14:50:00,49.97,50.03,49.92,49.98,150889.0,48.5078,48.566,48.4592,48.5175,150889.0
2024-01-24 15:00:00,49.98,50.02,49.87,50.01,125624.0,48.5175,48.5563,48.4107,48.5466,125624.0
2024-01-24 15:10:00,50.03,50.04,49.81,49.85,202606.0,48.566,48.5757,48.3524,48.3913,202606.0
2024-01-24 15:20:00,49.84,49.89,49.77,49.8,288945.0,48.3816,48.4301,48.3136,48.3427,288945.0
2024-01-24 15:30:00,49.8,49.94,49.78,49.87,260093.0,48.3427,48.4786,48.3233,48.4107,260093.0
2024-01-24 15:40:00,49.87,50.04,49.84,49.84,321868.0,48.4107,48.5757,48.3816,48.3816,321868.0
2024-01-24 15:50:00,49.84,49.85,49.62,49.64,825476.0,48.3816,48.3913,48.168,48.1874,825476.0
2024-01-25 09:30:00,51.55,51.55,49.6,50.14,830815.0,50.0415,50.0415,48.1486,48.6728,830815.0
2024-01-25 09:40:00,50.2,50.29,49.18,49.24,458698.0,48.731,48.8184,47.7409,47.7991,458698.0
2024-01-25 09:50:00,49.25,49.71,49.13,49.61,756260.0,47.8088,48.2554,47.6923,48.1583,756260.0
2024-01-25 10:00:00,49.61,50.22,49.13,50.2,247952.0,48.1583,48.7504,47.6923,48.731,247952.0
2024-01-25 10:10:00,50.19,50.47,49.84,49.88,155245.0,48.7213,48.9931,48.3816,48.4204,155245.0
2024-01-25 10:20:00,49.86,50.02,49.58,49.66,449264.0,48.401,48.5563,48.1292,48.2068,449264.0
2024-01-25 10:30:00,49.65,50.03,49.53,49.89,179919.0,48.1971,48.566,48.0806,48.4301,179919.0
2024-01-25 10:40:00,49.91,49.97,49.73,49.89,118598.0,48.4495,48.5078,48.2748,48.4301,118598.0
2024-01-25 10:50:00,49.9,49.92,49.38,49.48,159604.0,48.4398,48.4592,47.935,48.0321,159604.0
2024-01-25 11:00:00,49.51,49.67,49.43,49.63,134215.0,48.0612,48.2165,47.9836,48.1777,134215.0
2024-01-25 11:10:00,49.62,49.67,49.51,49.57,136888.0,48.168,48.2165,48.0612,48.1195,136888.0
2024-01-25 11:20:00,49.57,49.73,49.57,49.7,79091.0,48.1195,48.2748,48.1195,48.2457,79091.0
2024-01-25 11:30:00,49.69,49.69,49.56,49.63,101007.0,48.236,48.236,48.1098,48.1777,101007.0
2024-01-25 11:40:00,49.63,49.82,49.52,49.79,99259.0,48.1777,48.3622,48.0709,48.333,99259.0
2024-01-25 11:50:00,49.79,49.83,49.66,49.83,118161.0,48.333,48.3719,48.2068,48.3719,118161.0
2024-01-25 12:00:00,49.83,49.96,49.8,49.83,100634.0,48.3719,48.4981,48.3427,48.3719,100634.0
2024-01-25 12:10:00,49.83,49.92,49.66,49.89,57579.0,48.3719,48.4592,48.2068,48.4301,57579.0
2024-01-25 12:20:00,49.9,49.99,49.84,49.95,70596.0,48.4398,48.5272,48.3816,48.4883,70596.0
2024-01-25 12:30:00,49.97,49.98,49.83,49.96,61262.0,48.5078,48.5175,48.3719,48.4981,61262.0
2024-01-25 12:40:00,49.97,50.23,49.96,50.18,122087.0,48.5078,48.7602,48.4981,48.7116,122087.0
2024-01-25 12:50:00,50.19,50.39,50.09,50.09,108283.0,48.7213,48.9155,48.6242,48.6242,108283.0
2024-01-25 13:00:00,50.07,50.22,50.0,50.1,101035.0,48.6048,48.7504,48.5369,48.634,101035.0
2024-01-25 13:10:00,50.1,50.13,49.87,50.12,88401.0,48.634,48.6631,48.4107,48.6534,88401.0
2024-01-25 13:20:00,50.13,50.2,49.96,49.98,90568.0,48.6631,48.731,48.4981,48.5175,90568.0
2024-01-25 13:30:00,49.98,50.01,49.89,50.01,78584.0,48.5175,48.5466,48.4301,48.5466,78584.0
2024-01-25 13:40:00,50.01,50.15,49.99,50.1,62279.0,48.5466,48.6825,48.5272,48.634,62279.0
2024-01-25 13:50:00,50.1,50.14,49.93,49.98,51692.0,48.634,48.6728,48.4689,48.5175,51692.0
2024-01-25 14:00:00,49.97,49.98,49.5,49.59,104454.0,48.5078,48.5175,48.0515,48.1389,104454.0
2024-01-25 14:10:00,49.59,49.8,49.58,49.71,128648.0,48.1389,48.3427,48.1292,48.2554,128648.0
2024-01-25 14:20:00,49.71,49.88,49.67,49.84,100206.0,48.2554,48.4204,48.2165,48.3816,100206.0
2024-01-25 14:30:00,49.84,50.15,49.84,50.11,132555.0,48.3816,48.6825,48.3816,48.6437,132555.0
2024-01-25 14:40:00,50.11,50.35,50.06,50.34,290037.0,48.6437,48.8766,48.5951,48.8669,290037.0
2024-01-25 14:50:00,50.34,50.34,49.97,50.07,267100.0,48.8669,48.8669,48.5078,48.6048,267100.0
2024-01-25 15:00:00,50.07,50.09,49.93,49.96,112768.0,48.6048,48.6242,48.4689,48.4981,112768.0
2024-01-25 15:10:00,49.95,50.13,49.93,50.11,104933.0,48.4883,48.6631,48.4689,48.6437,104933.0
2024-01-25 15:20:00,50.11,50.17,49.99,50.08,99219.0,48.6437,48.7019,48.5272,48.6145,99219.0
2024-01-25 15:30:00,50.08,50.12,49.96,50.09,127257.0,48.6145,48.6534,48.4981,48.6242,127257.0
2024-01-25 15:40:00,50.09,50.17,49.9,49.93,149238.0,48.6242,48.7019,48.4398,48.4689,149238.0
2024-01-25 15:50:00,49.93,50.16,49.92,50.16,432886.0,48.4689,48.6922,48.4592,48.6922,432886.0
2024-01-26 09:30:00,50.22,50.28,49.68,49.68,121130.0,48.7504,48.8087,48.2262,48.2262,121130.0
2024-01-26 09:40:00,49.68,49.77,49.34,49.65,139158.0,48.2262,48.3136,47.8962,48.1971,139158.0
2024-01-26 09:50:00,49.69,49.89,49.37,49.51,87964.0,48.236,48.4301,47.9253,48.0612,87964.0
2024-01-26 10:00:00,49.5,49.6,49.29,49.47,122847.0,48.0515,48.1486,47.8477,48.0224,122847.0
2024-01-26 10:10:00,49.48,49.9,49.46,49.9,88886.0,48.0321,48.4398,48.0127,48.4398,88886.0
2024-01-26 10:20:00,49.91,50.16,49.89,50.08,108327.0,48.4495,48.6922,48.4301,48.6145,108327.0
2024-01-26 10:30:00,50.09,50.17,49.84,49.86,99263.0,48.6242,48.7019,48.3816,48.401,99263.0
2024-01-26 10:40:00,49.85,49.9,49.78,49.89,59933.0,48.3913,48.4398,48.3233,48.4301,59933.0
2024-01-26 10:50:00,49.9,49.98,49.81,49.98,161403.0,48.4398,48.5175,48.3524,48.5175,161403.0
2024-01-26 11:00:00,49.97,50.0,49.85,49.99,63003.0,48.5078,48.5369,48.3913,48.5272,63003.0
2024-01-26 11:10:00,49.99,50.04,49.86,49.87,40445.0,48.5272,48.5757,48.401,48.4107,40445.0
2024-01-26 11:20:00,49.88,49.97,49.86,49.93,45287.0,48.4204,48.5078,48.401,48.4689,45287.0
2024-01-26 11:30:00,49.93,50.08,49.91,50.07,56207.0,48.4689,48.6145,48.4495,48.6048,56207.0
2024-01-26 11:40:00,50.07,50.1,49.9,49.93,34611.0,48.6048,48.634,48.4398,48.4689,34611.0
2024-01-26 11:50:00,49.93,50.03,49.92,50.0,45106.0,48.4689,48.566,48.4592,48.5369,45106.0
2024-01-26 12:00:00,49.98,50.03,49.96,49.98,54547.0,48.5175,48.566,48.4981,48.5175,54547.0
2024-01-26 12:10:00,49.99,50.09,49.96,50.05,40631.0,48.5272,48.6242,48.4981,48.5854,40631.0
2024-01-26 12:20:00,50.05,50.08,49.95,49.97,24908.0,48.5854,48.6145,48.4883,48.5078,24908.0
2024-01-26 12:30:00,49.96,50.0,49.91,49.99,105469.0,48.4981,48.5369,48.4495,48.5272,105469.0
2024-01-26 12:40:00,50.0,50.01,49.87,49.88,63773.0,48.5369,48.5466,48.4107,48.4204,63773.0
2024-01-26 12:50:00,49.89,49.96,49.88,49.9,43937.0,48.4301,48.4981,48.4204,48.4398,43937.0
2024-01-26 13:00:00,49.9,49.95,49.88,49.95,60013.0,48.4398,48.4883,48.4204,48.4883,60013.0
2024-01-26 13:10:00,49.94,50.01,49.92,49.95,95255.0,48.4786,48.5466,48.4592,48.4883,95255.0
2024-01-26 13:20:00,49.94,49.95,49.86,49.89,55180.0,48.4786,48.4883,48.401,48.4301,55180.0
2024-01-26 13:30:00,49.88,49.9,49.81,49.84,26235.0,48.4204,48.4398,48.3524,48.3816,26235.0
2024-01-26 13:40:00,49.84,49.9,49.82,49.89,53104.0,48.3816,48.4398,48.3622,48.4301,53104.0
2024-01-26 13:50:00,49.89,49.91,49.8,49.8,38768.0,48.4301,48.4495,48.3427,48.3427,38768.0
2024-01-26 14:00:00,49.8,49.85,49.75,49.79,35157.0,48.3427,48.3913,48.2942,48.333,35157.0
2024-01-26 14:10:00,49.79,49.89,49.78,49.83,43151.0,48.333,48.4301,48.3233,48.3719,43151.0
2024-01-26 14:20:00,49.83,49.92,49.83,49.92,87015.0,48.3719,48.4592,48.3719,48.4592,87015.0
2024-01-26 14:30:00,49.92,49.97,49.91,49.96,36038.0,48.4592,48.5078,48.4495,48.4981,36038.0
2024-01-26 14:40:00,49.96,50.08,49.96,50.08,46778.0,48.4981,48.6145,48.4981,48.6145,46778.0
2024-01-26 14:50:00,50.08,50.14,50.0,50.01,49315.0,48.6145,48.6728,48.5369,48.5466,49315.0
2024-01-26 15:00:00,50.02,50.03,49.9,49.97,78845.0,48.5563,48.566,48.4398,48.5078,78845.0
2024-01-26 15:10:00,49.97,49.98,49.91,49.94,52723.0,48.5078,48.5175,48.4495,48.4786,52723.0
2024-01-26 15:20:00,49.94,49.97,49.89,49.89,64798.0,48.4786,48.5078,48.4301,48.4301,64798.0
2024-01-26 15:30:00,49.89,49.93,49.85,49.9,81594.0,48.4301,48.4689,48.3913,48.4398,81594.0
2024-01-26 15:40:00,49.9,49.97,49.89,49.91,108740.0,48.4398,48.5078,48.4301,48.4495,108740.0
2024-01-26 15:50:00,49.92,50.04,49.87,50.04,455290.0,48.4592,48.5757,48.4107,48.5757,455290.0
2024-01-29 09:30:00,49.88,50.27,49.41,49.59,88344.0,48.4204,48.799,47.9641,48.1389,88344.0
2024-01-29 09:40:00,49.58,49.76,49.46,49.69,97092.0,48.1292,48.3039,48.0127,48.236,97092.0
2024-01-29 09:50:00,49.69,49.89,49.66,49.84,115288.0,48.236,48.4301,48.2068,48.3816,115288.0
2024-01-29 10:00:00,49.85,49.88,49.68,49.88,42992.0,48.3913,48.4204,48.2262,48.4204,42992.0
2024-01-29 10:10:00,49.88,49.97,49.85,49.96,50023.0,48.4204,48.5078,48.3913,48.4981,50023.0
2024-01-29 10:20:00,49.96,49.99,49.8,49.82,92391.0,48.4981,48.5272,48.3427,48.3622,92391.0
2024-01-29 10:30:00,49.81,49.81,49.62,49.81,61769.0,48.3524,48.3524,48.168,48.3524,61769.0
2024-01-29 10:40:00,49.82,49.9,49.8,49.89,50916.0,48.3622,48.4398,48.3427,48.4301,50916.0
2024-01-29 10:50:00,49.89,49.89,49.74,49.75,96074.0,48.4301,48.4301,48.2845,48.2942,96074.0
2024-01-29 11:00:00,49.75,49.85,49.74,49.81,35018.0,48.2942,48.3913,48.2845,48.3524,35018.0
2024-01-29 11:10:00,49.81,49.82,49.74,49.74,30212.0,48.3524,48.3622,48.2845,48.2845,30212.0
2024-01-29 11:20:00,49.75,49.78,49.74,49.76,55772.0,48.2942,48.3233,48.2845,48.3039,55772.0
2024-01-29 11:30:00,49.76,49.79,49.74,49.75,34568.0,48.3039,48.333,48.2845,48.2942,34568.0
2024-01-29 11:40:00,49.75,49.85,49.74,49.84,37821.0,48.2942,48.3913,48.2845,48.3816,37821.0
2024-01-29 11:50:00,49.85,49.87,49.78,49.84,29373.0,48.3913,48.4107,48.3233,48.3816,29373.0
2024-01-29 12:00:00,49.84,49.94,49.82,49.92,83578.0,48.3816,48.4786,48.3622,48.4592,83578.0
2024-01-29 12:10:00,49.92,49.94,49.86,49.91,39874.0,48.4592,48.4786,48.401,48.4495,39874.0
2024-01-29 12:20:00,49.91,49.92,49.87,49.89,20765.0,48.4495,48.4592,48.4107,48.4301,20765.0
2024-01-29 12:30:00,49.89,49.94,49.88,49.92,31042.0,48.4301,48.4786,48.4204,48.4592,31042.0
2024-01-29 12:40:00,49.91,49.95,49.87,49.94,56709.0,48.4495,48.4883,48.4107,48.4786,56709.0
2024-01-29 12:50:00,49.94,50.02,49.93,50.01,47510.0,48.4786,48.5563,48.4689,48.5466,47510.0
2024-01-29 13:00:00,50.01,50.02,49.98,49.98,20735.0,48.5466,48.5563,48.5175,48.5175,20735.0
2024-01-29 13:10:00,49.98,50.03,49.98,50.0,48416.0,48.5175,48.566,48.5175,48.5369,48416.0
2024-01-29 13:20:00,50.0,50.02,49.98,50.02,107213.0,48.5369,48.5563,48.5175,48.5563,107213.0
2024-01-29 13:30:00,50.02,50.03,49.99,50.02,32469.0,48.5563,48.566,48.5272,48.5563,32469.0
2024-01-29 13:40:00,50.02,50.14,50.01,50.14,105527.0,48.5563,48.6728,48.5466,48.6728,105527.0
2024-01-29 13:50:00,50.14,50.22,50.13,50.2,73465.0,48.6728,48.7504,48.6631,48.731,73465.0
2024-01-29 14:00:00,50.2,50.25,50.17,50.2,68814.0,48.731,48.7796,48.7019,48.731,68814.0
2024-01-29 14:10:00,50.2,50.26,50.17,50.23,33664.0,48.731,48.7893,48.7019,48.7602,33664.0
2024-01-29 14:20:00,50.24,50.27,50.22,50.25,33837.0,48.7699,48.799,48.7504,48.7796,33837.0
2024-01-29 14:30:00,50.25,50.28,50.24,50.27,40401.0,48.7796,48.8087,48.7699,48.799,40401.0
2024-01-29 14:40:00,50.28,50.31,50.25,50.27,42472.0,48.8087,48.8378,48.7796,48.799,42472.0
2024-01-29 14:50:00,50.27,50.28,50.19,50.21,63039.0,48.799,48.8087,48.7213,48.7407,63039.0
2024-01-29 15:00:00,50.22,50.33,50.22,50.23,127623.0,48.7504,48.8572,48.7504,48.7602,127623.0
2024-01-29 15:10:00,50.24,50.33,50.22,50.33,61265.0,48.7699,48.8572,48.7504,48.8572,61265.0
2024-01-29 15:20:00,50.34,50.61,50.34,50.55,127771.0,48.8669,49.129,48.8669,49.0708,127771.0
2024-01-29 15:30:00,50.55,50.64,50.48,50.52,150406.0,49.0708,49.1582,49.0028,49.0417,150406.0
2024-01-29 15:40:00,50.52,50.6,50.49,50.52,172848.0,49.0417,49.1193,49.0125,49.0417,172848.0
2024-01-29 15:50:00,50.51,50.52,50.33,50.4,374313.0,49.032,49.0417,48.8572,48.9252,374313.0
2024-01-30 09:30:00,49.86,49.96,49.57,49.73,135576.0,48.401,48.4981,48.1195,48.2748,135576.0
2024-01-30 09:40:00,49.71,49.93,49.65,49.93,151322.0,48.2554,48.4689,48.1971,48.4689,151322.0
2024-01-30 09:50:00,49.94,49.94,49.78,49.85,30685.0,48.4786,48.4786,48.3233,48.3913,30685.0
2024-01-30 10:00:00,49.84,49.84,49.69,49.73,116407.0,48.3816,48.3816,48.236,48.2748,116407.0
2024-01-30 10:10:00,49.73,49.81,49.65,49.8,119366.0,48.2748,48.3524,48.1971,48.3427,119366.0
2024-01-30 10:20:00,49.8,49.81,49.6,49.6,149613.0,48.3427,48.3524,48.1486,48.1486,149613.0
2024-01-30 10:30:00,49.6,49.6,49.41,49.51,115489.0,48.1486,48.1486,47.9641,48.0612,115489.0
2024-01-30 10:40:00,49.5,49.58,49.45,49.48,115501.0,48.0515,48.1292,48.003,48.0321,115501.0
2024-01-30 10:50:00,49.45,49.45,49.35,49.38,75719.0,48.003,48.003,47.9059,47.935,75719.0
2024-01-30 11:00:00,49.39,49.54,49.39,49.49,101549.0,47.9447,48.0903,47.9447,48.0418,101549.0
2024-01-30 11:10:00,49.5,49.53,49.45,49.48,82899.0,48.0515,48.0806,48.003,48.0321,82899.0
2024-01-30 11:20:00,49.46,49.5,49.43,49.45,53448.0,48.0127,48.0515,47.9836,48.003,53448.0
2024-01-30 11:30:00,49.44,49.47,49.39,49.45,51731.0,47.9933,48.0224,47.9447,48.003,51731.0
2024-01-30 11:40:00,49.45,49.56,49.44,49.55,37238.0,48.003,48.1098,47.9933,48.1001,37238.0
2024-01-30 11:50:00,49.55,49.67,49.5,49.66,63643.0,48.1001,48.2165,48.0515,48.2068,63643.0
2024-01-30 12:00:00,49.67,49.72,49.62,49.72,49382.0,48.2165,48.2651,48.168,48.2651,49382.0
2024-01-30 12:10:00,49.72,49.74,49.66,49.68,55660.0,48.2651,48.2845,48.2068,48.2262,55660.0
2024-01-30 12:20:00,49.68,49.72,49.57,49.58,67422.0,48.2262,48.2651,48.1195,48.1292,67422.0
2024-01-30 12:30:00,49.58,49.59,49.51,49.59,54862.0,48.1292,48.1389,48.0612,48.1389,54862.0
2024-01-30 12:40:00,49.59,49.65,49.56,49.58,39642.0,48.1389,48.1971,48.1098,48.1292,39642.0
2024-01-30 12:50:00,49.58,49.61,49.55,49.57,41762.0,48.1292,48.1583,48.1001,48.1195,41762.0
2024-01-30 13:00:00,49.57,49.58,49.51,49.54,41033.0,48.1195,48.1292,48.0612,48.0903,41033.0
2024-01-30 13:10:00,49.54,49.67,49.52,49.63,154460.0,48.0903,48.2165,48.0709,48.1777,154460.0
2024-01-30 13:20:00,49.63,49.72,49.61,49.69,65689.0,48.1777,48.2651,48.1583,48.236,65689.0
2024-01-30 13:30:00,49.69,49.69,49.64,49.69,28815.0,48.236,48.236,48.1874,48.236,28815.0
2024-01-30 13:40:00,49.69,49.7,49.66,49.7,35658.0,48.236,48.2457,48.2068,48.2457,35658.0
2024-01-30 13:50:00,49.7,49.77,49.68,49.7,55854.0,48.2457,48.3136,48.2262,48.2457,55854.0
2024-01-30 14:00:00,49.69,49.71,49.61,49.63,57963.0,48.236,48.2554,48.1583,48.1777,57963.0
2024-01-30 14:10:00,49.64,49.66,49.61,49.63,39816.0,48.1874,48.2068,48.1583,48.1777,39816.0
2024-01-30 14:20:00,49.62,49.64,49.53,49.56,68308.0,48.168,48.1874,48.0806,48.1098,68308.0
2024-01-30 14:30:00,49.57,49.73,49.56,49.7,33080.0,48.1195,48.2748,48.1098,48.2457,33080.0
2024-01-30 14:40:00,49.71,49.79,49.69,49.72,30524.0,48.2554,48.333,48.236,48.2651,30524.0
2024-01-30 14:50:00,49.72,49.75,49.69,49.72,26353.0,48.2651,48.2942,48.236,48.2651,26353.0
2024-01-30 15:00:00,49.71,49.73,49.64,49.65,55679.0,48.2554,48.2748,48.1874,48.1971,55679.0
2024-01-30 15:10:00,49.66,49.67,49.59,49.64,55030.0,48.2068,48.2165,48.1389,48.1874,55030.0
2024-01-30 15:20:00,49.65,49.75,49.63,49.75,53427.0,48.1971,48.2942,48.1777,48.2942,53427.0
2024-01-30 15:30:00,49.74,49.76,49.67,49.68,76617.0,48.2845,48.3039,48.2165,48.2262,76617.0
2024-01-30 15:40:00,49.67,49.68,49.54,49.55,140739.0,48.2165,48.2262,48.0903,48.1001,140739.0
2024-01-30 15:50:00,49.55,49.62,49.51,49.51,311381.0,48.1001,48.168,48.0612,48.0612,311381.0
2024-01-31 09:30:00,49.36,49.37,49.04,49.37,98245.0,47.9156,47.9253,47.605,47.9253,98245.0
2024-01-31 09:40:00,49.31,49.41,49.17,49.3,61550.0,47.8671,47.9641,47.7312,47.8574,61550.0
2024-01-31 09:50:00,49.32,49.57,49.31,49.55,73063.0,47.8768,48.1195,47.8671,48.1001,73063.0
2024-01-31 10:00:00,49.55,49.67,49.46,49.63,53139.0,48.1001,48.2165,48.0127,48.1777,53139.0
2024-01-31 10:10:00,49.64,49.67,49.5,49.63,41820.0,48.1874,48.2165,48.0515,48.1777,41820.0
2024-01-31 10:20:00,49.62,49.82,49.61,49.73,95816.0,48.168,48.3622,48.1583,48.2748,95816.0
2024-01-31 10:30:00,49.73,49.77,49.69,49.72,53001.0,48.2748,48.3136,48.236,48.2651,53001.0
2024-01-31 10:40:00,49.72,49.78,49.71,49.74,54044.0,48.2651,48.3233,48.2554,48.2845,54044.0
2024-01-31 10:50:00,49.74,49.75,49.55,49.63,62899.0,48.2845,48.2942,48.1001,48.1777,62899.0
2024-01-31 11:00:00,49.63,49.69,49.56,49.59,45398.0,48.1777,48.236,48.1098,48.1389,45398.0
2024-01-31 11:10:00,49.61,49.63,49.53,49.62,36167.0,48.1583,48.1777,48.0806,48.168,36167.0
2024-01-31 11:20:00,49.62,49.66,49.57,49.62,33422.0,48.168,48.2068,48.1195,48.168,33422.0
2024-01-31 11:30:00,49.62,49.62,49.53,49.57,32103.0,48.168,48.168,48.0806,48.1195,32103.0
2024-01-31 11:40:00,49.57,49.65,49.52,49.63,35074.0,48.1195,48.1971,48.0709,48.1777,35074.0
2024-01-31 11:50:00,49.63,49.66,49.6,49.63,31415.0,48.1777,48.2068,48.1486,48.1777,31415.0
2024-01-31 12:00:00,49.64,49.65,49.57,49.63,38184.0,48.1874,48.1971,48.1195,48.1777,38184.0
2024-01-31 12:10:00,49.62,49.63,49.54,49.58,43837.0,48.168,48.1777,48.0903,48.1292,43837.0
2024-01-31 12:20:00,49.57,49.64,49.54,49.63,18946.0,48.1195,48.1874,48.0903,48.1777,18946.0
2024-01-31 12:30:00,49.64,49.64,49.51,49.55,33396.0,48.1874,48.1874,48.0612,48.1001,33396.0
2024-01-31 12:40:00,49.55,49.6,49.53,49.57,27543.0,48.1001,48.1486,48.0806,48.1195,27543.0
2024-01-31 12:50:00,49.57,49.61,49.56,49.57,40547.0,48.1195,48.1583,48.1098,48.1195,40547.0
2024-01-31 13:00:00,49.57,49.57,49.48,49.5,24173.0,48.1195,48.1195,48.0321,48.0515,24173.0
2024-01-31 13:10:00,49.49,49.5,49.44,49.45,30234.0,48.0418,48.0515,47.9933,48.003,30234.0
2024-01-31 13:20:00,49.45,49.45,49.33,49.44,55241.0,48.003,48.003,47.8865,47.9933,55241.0
2024-01-31 13:30:00,49.44,49.45,49.4,49.41,35141.0,47.9933,48.003,47.9544,47.9641,35141.0
2024-01-31 13:40:00,49.41,49.5,49.41,49.5,53962.0,47.9641,48.0515,47.9641,48.0515,53962.0
2024-01-31 13:50:00,49.49,49.49,49.43,49.43,31816.0,48.0418,48.0418,47.9836,47.9836,31816.0
2024-01-31 14:00:00,49.44,49.52,49.29,49.29,52649.0,47.9933,48.0709,47.8477,47.8477,52649.0
2024-01-31 14:10:00,49.3,49.39,49.28,49.31,54776.0,47.8574,47.9447,47.838,47.8671,54776.0
2024-01-31 14:20:00,49.3,49.36,49.29,49.34,47091.0,47.8574,47.9156,47.8477,47.8962,47091.0
2024-01-31 14:30:00,49.35,49.56,49.28,49.52,93684.0,47.9059,48.1098,47.838,48.0709,93684.0
2024-01-31 14:40:00,49.54,49.68,49.51,49.54,66045.0,48.0903,48.2262,48.0612,48.0903,66045.0
2024-01-31 14:50:00,49.51,49.58,49.38,49.46,61597.0,48.0612,48.1292,47.935,48.0127,61597.0
2024-01-31 15:00:00,49.46,49.46,49.06,49.16,111975.0,48.0127,48.0127,47.6244,47.7215,111975.0
2024-01-31 15:10:00,49.17,49.31,49.13,49.21,70982.0,47.7312,47.8671,47.6923,47.77,70982.0
2024-01-31 15:20:00,49.24,49.36,49.19,49.28,85498.0,47.7991,47.9156,47.7506,47.838,85498.0
2024-01-31 15:30:00,49.28,49.31,49.18,49.23,82269.0,47.838,47.8671,47.7409,47.7894,82269.0
2024-01-31 15:40:00,49.23,49.23,49.0,49.02,111665.0,47.7894,47.7894,47.5661,47.5856,111665.0
2024-01-31 15:50:00,49.01,49.04,48.91,48.91,312737.0,47.5759,47.605,47.4788,47.4788,312737.0
2024-02-01 09:30:00,49.94,51.05,49.85,50.96,443532.0,48.4786,49.5562,48.3913,49.4688,443532.0
2024-02-01 09:40:00,50.96,51.15,50.77,50.94,237595.0,49.4688,49.6532,49.2844,49.4494,237595.0
2024-02-01 09:50:00,50.94,51.12,50.9,50.97,146270.0,49.4494,49.6241,49.4105,49.4785,146270.0
2024-02-01 10:00:00,50.95,51.17,50.82,51.1,201271.0,49.4591,49.6726,49.3329,49.6047,201271.0
2024-02-01 10:10:00,51.1,51.22,50.93,51.05,122828.0,49.6047,49.7212,49.4397,49.5562,122828.0
2024-02-01 10:20:00,51.04,51.12,50.93,51.03,94757.0,49.5464,49.6241,49.4397,49.5367,94757.0
2024-02-01 10:30:00,51.03,51.05,50.77,50.8,69863.0,49.5367,49.5562,49.2844,49.3135,69863.0
2024-02-01 10:40:00,50.8,50.96,50.72,50.9,59410.0,49.3135,49.4688,49.2358,49.4105,59410.0
2024-02-01 10:50:00,50.88,50.88,50.63,50.66,101942.0,49.3911,49.3911,49.1484,49.1776,101942.0
2024-02-01 11:00:00,50.66,50.85,50.63,50.7,109593.0,49.1776,49.362,49.1484,49.2164,109593.0
2024-02-01 11:10:00,50.69,50.72,50.38,50.5,143147.0,49.2067,49.2358,48.9058,49.0223,143147.0
2024-02-01 11:20:00,50.49,50.69,50.49,50.69,59771.0,49.0125,49.2067,49.0125,49.2067,59771.0
2024-02-01 11:30:00,50.68,50.85,50.66,50.85,95550.0,49.197,49.362,49.1776,49.362,95550.0
2024-02-01 11:40:00,50.85,50.93,50.81,50.83,52814.0,49.362,49.4397,49.3232,49.3426,52814.0
2024-02-01 11:50:00,50.84,50.93,50.74,50.93,64084.0,49.3523,49.4397,49.2552,49.4397,64084.0
2024-02-01 12:00:00,50.93,51.03,50.88,51.03,48031.0,49.4397,49.5367,49.3911,49.5367,48031.0
2024-02-01 12:10:00,51.02,51.06,50.91,50.94,52898.0,49.527,49.5659,49.4203,49.4494,52898.0
2024-02-01 12:20:00,50.91,50.92,50.81,50.89,37024.0,49.4203,49.43,49.3232,49.4008,37024.0
2024-02-01 12:30:00,50.9,50.95,50.88,50.92,76115.0,49.4105,49.4591,49.3911,49.43,76115.0
2024-02-01 12:40:00,50.93,51.14,50.93,51.0,199882.0,49.4397,49.6435,49.4397,49.5076,199882.0
2024-02-01 12:50:00,50.98,51.09,50.95,51.01,349261.0,49.4882,49.595,49.4591,49.5173,349261.0
2024-02-01 13:00:00,51.02,51.04,50.8,50.81,23486.0,49.527,49.5464,49.3135,49.3232,23486.0
2024-02-01 13:10:00,50.8,50.95,50.8,50.91,27516.0,49.3135,49.4591,49.3135,49.4203,27516.0
2024-02-01 13:20:00,50.92,50.95,50.87,50.88,23743.0,49.43,49.4591,49.3814,49.3911,23743.0
2024-02-01 13:30:00,50.88,50.94,50.82,50.83,50849.0,49.3911,49.4494,49.3329,49.3426,50849.0
2024-02-01 13:40:00,50.83,50.91,50.78,50.86,41510.0,49.3426,49.4203,49.2941,49.3717,41510.0
2024-02-01 13:50:00,50.86,50.88,50.8,50.82,33091.0,49.3717,49.3911,49.3135,49.3329,33091.0
2024-02-01 14:00:00,50.82,50.83,50.65,50.78,95855.0,49.3329,49.3426,49.1679,49.2941,95855.0
2024-02-01 14:10:00,50.78,50.81,50.69,50.77,42478.0,49.2941,49.3232,49.2067,49.2844,42478.0
2024-02-01 14:20:00,50.77,50.8,50.66,50.66,36617.0,49.2844,49.3135,49.1776,49.1776,36617.0
2024-02-01 14:30:00,50.67,50.69,50.57,50.58,48173.0,49.1873,49.2067,49.0902,49.0999,48173.0
2024-02-01 14:40:00,50.58,50.77,50.53,50.77,65511.0,49.0999,49.2844,49.0514,49.2844,65511.0
2024-02-01 14:50:00,50.77,50.79,50.66,50.69,42783.0,49.2844,49.3038,49.1776,49.2067,42783.0
2024-02-01 15:00:00,50.7,50.74,50.65,50.66,68499.0,49.2164,49.2552,49.1679,49.1776,68499.0
2024-02-01 15:10:00,50.65,50.75,50.58,50.72,81266.0,49.1679,49.2649,49.0999,49.2358,81266.0
2024-02-01 15:20:00,50.72,50.72,50.58,50.66,67998.0,49.2358,49.2358,49.0999,49.1776,67998.0
2024-02-01 15:30:00,50.66,50.76,50.66,50.75,116580.0,49.1776,49.2746,49.1776,49.2649,116580.0
2024-02-01 15:40:00,50.75,50.78,50.67,50.71,167758.0,49.2649,49.2941,49.1873,49.2261,167758.0
2024-02-01 15:50:00,50.7,50.86,50.63,50.85,416264.0,49.2164,49.3717,49.1484,49.362,416264.0
2024-02-02 09:30:00,50.39,50.75,49.89,50.02,153612.0,48.9155,49.2649,48.4301,48.5563,153612.0
2024-02-02 09:40:00,50.01,50.24,49.85,50.2,124218.0,48.5466,48.7699,48.3913,48.731,124218.0
2024-02-02 09:50:00,50.2,50.34,50.07,50.16,70398.0,48.731,48.8669,48.6048,48.6922,70398.0
2024-02-02 10:00:00,50.16,50.29,50.14,50.22,82141.0,48.6922,48.8184,48.6728,48.7504,82141.0
2024-02-02 10:10:00,50.22,50.31,50.17,50.22,81598.0,48.7504,48.8378,48.7019,48.7504,81598.0
2024-02-02 10:20:00,50.22,50.28,50.19,50.28,63121.0,48.7504,48.8087,48.7213,48.8087,63121.0
2024-02-02 10:30:00,50.28,50.3,50.14,50.24,58927.0,48.8087,48.8281,48.6728,48.7699,58927.0
2024-02-02 10:40:00,50.25,50.36,50.22,50.26,59344.0,48.7796,48.8863,48.7504,48.7893,59344.0
2024-02-02 10:50:00,50.25,50.31,50.16,50.28,59724.0,48.7796,48.8378,48.6922,48.8087,59724.0
2024-02-02 11:00:00,50.29,50.37,50.24,50.37,38880.0,48.8184,48.8961,48.7699,48.8961,38880.0
2024-02-02 11:10:00,50.37,50.39,50.31,50.35,34329.0,48.8961,48.9155,48.8378,48.8766,34329.0
2024-02-02 11:20:00,50.35,50.46,50.32,50.43,36558.0,48.8766,48.9834,48.8475,48.9543,36558.0
2024-02-02 11:30:00,50.42,50.49,50.35,50.43,45529.0,48.9446,49.0125,48.8766,48.9543,45529.0
2024-02-02 11:40:00,50.43,50.56,50.42,50.46,37139.0,48.9543,49.0805,48.9446,48.9834,37139.0
2024-02-02 11:50:00,50.47,50.48,50.41,50.46,20235.0,48.9931,49.0028,48.9349,48.9834,20235.0
2024-02-02 12:00:00,50.45,50.47,50.41,50.47,26181.0,48.9737,48.9931,48.9349,48.9931,26181.0
2024-02-02 12:10:00,50.45,50.49,50.43,50.48,29349.0,48.9737,49.0125,48.9543,49.0028,29349.0
2024-02-02 12:20:00,50.48,50.53,50.44,50.53,44404.0,49.0028,49.0514,48.964,49.0514,44404.0
2024-02-02 12:30:00,50.53,50.56,50.49,50.53,33045.0,49.0514,49.0805,49.0125,49.0514,33045.0
2024-02-02 12:40:00,50.53,50.54,50.41,50.49,125106.0,49.0514,49.0611,48.9349,49.0125,125106.0
2024-02-02 12:50:00,50.49,50.55,50.44,50.55,73291.0,49.0125,49.0708,48.964,49.0708,73291.0
2024-02-02 13:00:00,50.56,50.64,50.52,50.56,52327.0,49.0805,49.1582,49.0417,49.0805,52327.0
2024-02-02 13:10:00,50.58,50.65,50.55,50.65,38991.0,49.0999,49.1679,49.0708,49.1679,38991.0
2024-02-02 13:20:00,50.65,50.69,50.6,50.63,46647.0,49.1679,49.2067,49.1193,49.1484,46647.0
2024-02-02 13:30:00,50.64,50.7,50.61,50.62,43115.0,49.1582,49.2164,49.129,49.1387,43115.0
2024-02-02 13:40:00,50.62,50.69,50.61,50.66,35890.0,49.1387,49.2067,49.129,49.1776,35890.0
2024-02-02 13:50:00,50.67,50.7,50.62,50.64,37303.0,49.1873,49.2164,49.1387,49.1582,37303.0
2024-02-02 14:00:00,50.65,50.7,50.63,50.69,33239.0,49.1679,49.2164,49.1484,49.2067,33239.0
2024-02-02 14:10:00,50.69,50.73,50.63,50.64,40750.0,49.2067,49.2455,49.1484,49.1582,40750.0
2024-02-02 14:20:00,50.64,50.67,50.59,50.64,34016.0,49.1582,49.1873,49.1096,49.1582,34016.0
2024-02-02 14:30:00,50.64,50.73,50.62,50.71,30574.0,49.1582,49.2455,49.1387,49.2261,30574.0
2024-02-02 14:40:00,50.71,50.79,50.71,50.79,54765.0,49.2261,49.3038,49.2261,49.3038,54765.0
2024-02-02 14:50:00,50.78,50.79,50.71,50.76,48271.0,49.2941,49.3038,49.2261,49.2746,48271.0
2024-02-02 15:00:00,50.76,50.77,50.67,50.69,56082.0,49.2746,49.2844,49.1873,49.2067,56082.0
2024-02-02 15:10:00,50.68,50.75,50.67,50.73,46575.0,49.197,49.2649,49.1873,49.2455,46575.0
2024-02-02 15:20:00,50.73,50.76,50.63,50.68,77526.0,49.2455,49.2746,49.1484,49.197,77526.0
2024-02-02 15:30:00,50.68,50.68,50.59,50.65,118780.0,49.197,49.197,49.1096,49.1679,118780.0
2024-02-02 15:40:00,50.65,50.67,50.54,50.55,245224.0,49.1679,49.1873,49.0611,49.0708,245224.0
2024-02-02 15:50:00,50.54,50.6,50.43,50.48,386444.0,49.0611,49.1193,48.9543,49.0028,386444.0
2024-02-05 09:30:00,49.99,50.09,49.82,50.04,78355.0,48.7171,48.8145,48.5514,48.7658,78355.0
2024-02-05 09:40:00,50.02,50.2,50.0,50.17,63796.0,48.7463,48.9217,48.7268,48.8925,63796.0
2024-02-05 09:50:00,50.16,50.4,50.12,50.4,74147.0,48.8827,49.1166,48.8438,49.1166,74147.0
2024-02-05 10:00:00,50.39,50.47,50.25,50.29,99495.0,49.1069,49.1848,48.9704,49.0094,99495.0
2024-02-05 10:10:00,50.28,50.35,50.09,50.11,87926.0,48.9997,49.0679,48.8145,48.834,87926.0
2024-02-05 10:20:00,50.11,50.34,50.09,50.34,93212.0,48.834,49.0582,48.8145,49.0582,93212.0
2024-02-05 10:30:00,50.35,50.63,50.35,50.63,75908.0,49.0679,49.3408,49.0679,49.3408,75908.0
2024-02-05 10:40:00,50.63,50.68,50.51,50.65,197703.0,49.3408,49.3895,49.2238,49.3603,197703.0
2024-02-05 10:50:00,50.65,50.68,50.48,50.54,48798.0,49.3603,49.3895,49.1946,49.2531,48798.0
2024-02-05 11:00:00,50.55,50.77,50.53,50.75,57222.0,49.2628,49.4772,49.2433,49.4577,57222.0
2024-02-05 11:10:00,50.75,50.9,50.74,50.84,129190.0,49.4577,49.6039,49.448,49.5454,129190.0
2024-02-05 11:20:00,50.84,50.86,50.76,50.84,83972.0,49.5454,49.5649,49.4675,49.5454,83972.0
2024-02-05 11:30:00,50.84,50.97,50.82,50.94,95232.0,49.5454,49.6721,49.5259,49.6429,95232.0
2024-02-05 11:40:00,50.94,50.97,50.8,50.87,45767.0,49.6429,49.6721,49.5064,49.5747,45767.0
2024-02-05 11:50:00,50.87,51.0,50.82,50.99,169759.0,49.5747,49.7014,49.5259,49.6916,169759.0
2024-02-05 12:00:00,51.0,51.01,50.82,50.91,99026.0,49.7014,49.7111,49.5259,49.6136,99026.0
2024-02-05 12:10:00,50.91,51.06,50.9,50.95,120993.0,49.6136,49.7598,49.6039,49.6526,120993.0
2024-02-05 12:20:00,50.94,50.96,50.79,50.84,53213.0,49.6429,49.6624,49.4967,49.5454,53213.0
2024-02-05 12:30:00,50.84,50.9,50.79,50.79,37185.0,49.5454,49.6039,49.4967,49.4967,37185.0
2024-02-05 12:40:00,50.8,50.86,50.77,50.78,28082.0,49.5064,49.5649,49.4772,49.487,28082.0
2024-02-05 12:50:00,50.79,50.88,50.77,50.88,39599.0,49.4967,49.5844,49.4772,49.5844,39599.0
2024-02-05 13:00:00,50.88,50.95,50.86,50.93,51441.0,49.5844,49.6526,49.5649,49.6331,51441.0
2024-02-05 13:10:00,50.93,51.0,50.92,51.0,41836.0,49.6331,49.7014,49.6234,49.7014,41836.0
2024-02-05 13:20:00,50.99,51.0,50.94,50.94,41218.0,49.6916,49.7014,49.6429,49.6429,41218.0
2024-02-05 13:30:00,50.94,51.01,50.91,51.0,63848.0,49.6429,49.7111,49.6136,49.7014,63848.0
2024-02-05 13:40:00,51.01,51.01,50.92,50.98,36901.0,49.7111,49.7111,49.6234,49.6819,36901.0
2024-02-05 13:50:00,50.97,51.0,50.9,50.94,33631.0,49.6721,49.7014,49.6039,49.6429,33631.0
2024-02-05 14:00:00,50.94,50.97,50.91,50.93,43121.0,49.6429,49.6721,49.6136,49.6331,43121.0
2024-02-05 14:10:00,50.92,50.99,50.86,50.98,32678.0,49.6234,49.6916,49.5649,49.6819,32678.0
2024-02-05 14:20:00,50.98,51.05,50.95,51.05,52410.0,49.6819,49.7501,49.6526,49.7501,52410.0
2024-02-05 14:30:00,51.05,51.1,51.03,51.05,59946.0,49.7501,49.7988,49.7306,49.7501,59946.0
2024-02-05 14:40:00,51.05,51.13,51.03,51.12,56362.0,49.7501,49.828,49.7306,49.8183,56362.0
2024-02-05 14:50:00,51.12,51.17,51.07,51.15,124363.0,49.8183,49.867,49.7696,49.8475,124363.0
2024-02-05 15:00:00,51.15,51.26,51.12,51.16,320996.0,49.8475,49.9547,49.8183,49.8573,320996.0
2024-02-05 15:10:00,51.16,51.25,51.14,51.19,281694.0,49.8573,49.945,49.8378,49.8865,281694.0
2024-02-05 15:20:00,51.19,51.33,51.15,51.3,125714.0,49.8865,50.0229,49.8475,49.9937,125714.0
2024-02-05 15:30:00,51.3,51.39,51.19,51.25,191834.0,49.9937,50.0814,49.8865,49.945,191834.0
2024-02-05 15:40:00,51.26,51.27,51.12,51.12,147094.0,49.9547,49.9645,49.8183,49.8183,147094.0
2024-02-05 15:50:00,51.11,51.19,51.03,51.12,483955.0,49.8085,49.8865,49.7306,49.8183,483955.0
2024-02-06 09:30:00,51.44,51.71,51.22,51.38,167442.0,50.1301,50.3933,49.9157,50.0717,167442.0
2024-02-06 09:40:00,51.38,51.62,51.27,51.58,96952.0,50.0717,50.3056,49.9645,50.2666,96952.0
2024-02-06 09:50:00,51.59,51.87,51.59,51.79,189318.0,50.2763,50.5492,50.2763,50.4712,189318.0
2024-02-06 10:00:00,51.82,51.83,51.54,51.58,277655.0,50.5005,50.5102,50.2276,50.2666,277655.0
2024-02-06 10:10:00,51.56,51.95,51.51,51.89,129497.0,50.2471,50.6272,50.1984,50.5687,129497.0
2024-02-06 10:20:00,51.89,52.11,51.89,51.97,153631.0,50.5687,50.7831,50.5687,50.6467,153631.0
2024-02-06 10:30:00,51.99,52.24,51.93,52.17,90939.0,50.6661,50.9098,50.6077,50.8416,90939.0
2024-02-06 10:40:00,52.18,52.2,51.99,52.06,51493.0,50.8513,50.8708,50.6661,50.7344,51493.0
2024-02-06 10:50:00,52.07,52.17,51.97,52.15,46471.0,50.7441,50.8416,50.6467,50.8221,46471.0
2024-02-06 11:00:00,52.16,52.27,52.11,52.23,100009.0,50.8318,50.939,50.7831,50.9,100009.0
2024-02-06 11:10:00,52.23,52.29,52.1,52.28,70079.0,50.9,50.9585,50.7733,50.9488,70079.0
2024-02-06 11:20:00,52.27,52.28,52.19,52.23,84924.0,50.939,50.9488,50.861,50.9,84924.0
2024-02-06 11:30:00,52.23,52.26,52.17,52.23,57906.0,50.9,50.9293,50.8416,50.9,57906.0
2024-02-06 11:40:00,52.23,52.25,52.02,52.09,78362.0,50.9,50.9195,50.6954,50.7636,78362.0
2024-02-06 11:50:00,52.09,52.21,52.08,52.18,57608.0,50.7636,50.8805,50.7538,50.8513,57608.0
2024-02-06 12:00:00,52.19,52.23,52.1,52.16,40676.0,50.861,50.9,50.7733,50.8318,40676.0
2024-02-06 12:10:00,52.17,52.23,52.15,52.17,40135.0,50.8416,50.9,50.8221,50.8416,40135.0
2024-02-06 12:20:00,52.17,52.32,52.17,52.27,54241.0,50.8416,50.9877,50.8416,50.939,54241.0
2024-02-06 12:30:00,52.27,52.37,52.26,52.3,43608.0,50.939,51.0365,50.9293,50.9682,43608.0
2024-02-06 12:40:00,52.3,52.31,52.24,52.28,45341.0,50.9682,50.978,50.9098,50.9488,45341.0
2024-02-06 12:50:00,52.28,52.36,52.26,52.27,52345.0,50.9488,51.0267,50.9293,50.939,52345.0
2024-02-06 13:00:00,52.27,52.33,52.25,52.3,36945.0,50.939,50.9975,50.9195,50.9682,36945.0
2024-02-06 13:10:00,52.3,52.36,52.25,52.31,54106.0,50.9682,51.0267,50.9195,50.978,54106.0
2024-02-06 13:20:00,52.31,52.32,52.24,52.27,53656.0,50.978,50.9877,50.9098,50.939,53656.0
2024-02-06 13:30:00,52.27,52.33,52.26,52.3,54767.0,50.939,50.9975,50.9293,50.9682,54767.0
2024-02-06 13:40:00,52.31,52.36,52.3,52.33,38816.0,50.978,51.0267,50.9682,50.9975,38816.0
2024-02-06 13:50:00,52.33,52.36,52.25,52.29,33863.0,50.9975,51.0267,50.9195,50.9585,33863.0
2024-02-06 14:00:00,52.29,52.33,52.25,52.27,52850.0,50.9585,50.9975,50.9195,50.939,52850.0
2024-02-06 14:10:00,52.27,52.31,52.25,52.31,49218.0,50.939,50.978,50.9195,50.978,49218.0
2024-02-06 14:20:00,52.3,52.33,52.27,52.31,47438.0,50.9682,50.9975,50.939,50.978,47438.0
2024-02-06 14:30:00,52.3,52.33,52.27,52.28,63754.0,50.9682,50.9975,50.939,50.9488,63754.0
2024-02-06 14:40:00,52.29,52.33,52.27,52.33,47291.0,50.9585,50.9975,50.939,50.9975,47291.0
2024-02-06 14:50:00,52.33,52.34,52.25,52.25,85572.0,50.9975,51.0072,50.9195,50.9195,85572.0
2024-02-06 15:00:00,52.26,52.3,52.24,52.27,124530.0,50.9293,50.9682,50.9098,50.939,124530.0
2024-02-06 15:10:00,52.27,52.3,52.17,52.2,106603.0,50.939,50.9682,50.8416,50.8708,106603.0
2024-02-06 15:20:00,52.2,52.25,52.14,52.23,87942.0,50.8708,50.9195,50.8123,50.9,87942.0
2024-02-06 15:30:00,52.24,52.28,52.2,52.22,100994.0,50.9098,50.9488,50.8708,50.8903,100994.0
2024-02-06 15:40:00,52.22,52.29,52.19,52.25,180498.0,50.8903,50.9585,50.861,50.9195,180498.0
2024-02-06 15:50:00,52.25,52.28,52.17,52.17,444836.0,50.9195,50.9488,50.8416,50.8416,444836.0
2024-02-07 09:30:00,52.4,52.6,52.26,52.47,201261.0,51.0657,51.2606,50.9293,51.1339,201261.0
2024-02-07 09:40:00,52.48,52.54,52.32,52.48,90871.0,51.1437,51.2021,50.9877,51.1437,90871.0
2024-02-07 09:50:00,52.48,52.5,52.31,52.44,142267.0,51.1437,51.1632,50.978,51.1047,142267.0
2024-02-07 10:00:00,52.44,52.47,52.29,52.47,83895.0,51.1047,51.1339,50.9585,51.1339,83895.0
2024-02-07 10:10:00,52.48,52.74,52.46,52.7,83798.0,51.1437,51.397,51.1242,51.3581,83798.0
2024-02-07 10:20:00,52.7,53.0,52.55,52.98,242304.0,51.3581,51.6504,51.2119,51.6309,242304.0
2024-02-07 10:30:00,52.98,53.07,52.79,52.88,137264.0,51.6309,51.7186,51.4458,51.5335,137264.0
2024-02-07 10:40:00,52.88,52.97,52.8,52.97,61080.0,51.5335,51.6212,51.4555,51.6212,61080.0
2024-02-07 10:50:00,52.97,53.13,52.93,53.12,130134.0,51.6212,51.7771,51.5822,51.7674,130134.0
2024-02-07 11:00:00,53.13,53.17,53.01,53.08,158154.0,51.7771,51.8161,51.6602,51.7284,158154.0
2024-02-07 11:10:00,53.08,53.19,53.07,53.17,116239.0,51.7284,51.8356,51.7186,51.8161,116239.0
2024-02-07 11:20:00,53.17,53.24,53.07,53.22,95876.0,51.8161,51.8843,51.7186,51.8648,95876.0
2024-02-07 11:30:00,53.22,53.29,53.13,53.15,173792.0,51.8648,51.933,51.7771,51.7966,173792.0
2024-02-07 11:40:00,53.14,53.2,53.07,53.08,129785.0,51.7869,51.8453,51.7186,51.7284,129785.0
2024-02-07 11:50:00,53.08,53.18,53.05,53.15,56773.0,51.7284,51.8258,51.6991,51.7966,56773.0
2024-02-07 12:00:00,53.15,53.2,53.1,53.2,92768.0,51.7966,51.8453,51.7479,51.8453,92768.0
2024-02-07 12:10:00,53.21,53.23,53.11,53.19,80138.0,51.8551,51.8746,51.7576,51.8356,80138.0
2024-02-07 12:20:00,53.19,53.2,53.11,53.16,166480.0,51.8356,51.8453,51.7576,51.8063,166480.0
2024-02-07 12:30:00,53.16,53.33,53.13,53.32,92717.0,51.8063,51.972,51.7771,51.9623,92717.0
2024-02-07 12:40:00,53.32,53.39,53.26,53.3,65995.0,51.9623,52.0305,51.9038,51.9428,65995.0
2024-02-07 12:50:00,53.3,53.35,53.23,53.34,59786.0,51.9428,51.9915,51.8746,51.9818,59786.0
2024-02-07 13:00:00,53.34,53.39,53.22,53.25,47564.0,51.9818,52.0305,51.8648,51.8941,47564.0
2024-02-07 13:10:00,53.25,53.32,53.13,53.2,65838.0,51.8941,51.9623,51.7771,51.8453,65838.0
2024-02-07 13:20:00,53.2,53.21,53.14,53.15,92675.0,51.8453,51.8551,51.7869,51.7966,92675.0
2024-02-07 13:30:00,53.15,53.15,52.98,52.99,117583.0,51.7966,51.7966,51.6309,51.6407,117583.0
2024-02-07 13:40:00,52.98,53.12,52.95,53.12,71166.0,51.6309,51.7674,51.6017,51.7674,71166.0
2024-02-07 13:50:00,53.12,53.16,53.08,53.11,65084.0,51.7674,51.8063,51.7284,51.7576,65084.0
2024-02-07 14:00:00,53.11,53.14,53.04,53.12,86751.0,51.7576,51.7869,51.6894,51.7674,86751.0
2024-02-07 14:10:00,53.12,53.13,52.93,52.96,101924.0,51.7674,51.7771,51.5822,51.6114,101924.0
2024-02-07 14:20:00,52.96,53.05,52.95,53.01,77457.0,51.6114,51.6991,51.6017,51.6602,77457.0
2024-02-07 14:30:00,53.01,53.03,52.84,52.89,97796.0,51.6602,51.6797,51.4945,51.5432,97796.0
2024-02-07 14:40:00,52.89,53.0,52.88,52.95,80355.0,51.5432,51.6504,51.5335,51.6017,80355.0
2024-02-07 14:50:00,52.95,52.99,52.88,52.96,67136.0,51.6017,51.6407,51.5335,51.6114,67136.0
2024-02-07 15:00:00,52.96,53.05,52.94,53.03,104178.0,51.6114,51.6991,51.592,51.6797,104178.0
2024-02-07 15:10:00,53.03,53.06,52.97,53.0,129345.0,51.6797,51.7089,51.6212,51.6504,129345.0
2024-02-07 15:20:00,52.99,53.03,52.94,53.01,129050.0,51.6407,51.6797,51.592,51.6602,129050.0
2024-02-07 15:30:00,53.01,53.02,52.79,52.79,165917.0,51.6602,51.6699,51.4458,51.4458,165917.0
2024-02-07 15:40:00,52.79,52.85,52.56,52.73,322869.0,51.4458,51.5042,51.2216,51.3873,322869.0
2024-02-07 15:50:00,52.69,52.76,52.64,52.73,685769.0,51.3483,51.4165,51.2996,51.3873,685769.0
2024-02-08 09:30:00,53.5,54.02,53.3,53.88,305421.0,52.1377,52.6444,51.9428,52.508,305421.0
2024-02-08 09:40:00,53.87,53.99,53.54,53.75,192926.0,52.4983,52.6152,52.1767,52.3813,192926.0
2024-02-08 09:50:00,53.75,54.03,53.73,53.82,135656.0,52.3813,52.6542,52.3618,52.4495,135656.0
2024-02-08 10:00:00,53.82,53.99,53.62,53.77,96927.0,52.4495,52.6152,52.2546,52.4008,96927.0
2024-02-08 10:10:00,53.76,53.79,53.58,53.79,157478.0,52.3911,52.4203,52.2157,52.4203,157478.0
2024-02-08 10:20:00,53.8,53.99,53.65,53.98,112688.0,52.4301,52.6152,52.2839,52.6055,112688.0
2024-02-08 10:30:00,53.99,54.19,53.97,54.11,171524.0,52.6152,52.8101,52.5957,52.7322,171524.0
2024-02-08 10:40:00,54.11,54.29,54.09,54.11,156238.0,52.7322,52.9076,52.7127,52.7322,156238.0
2024-02-08 10:50:00,54.1,54.3,54.05,54.3,145332.0,52.7224,52.9173,52.6737,52.9173,145332.0
2024-02-08 11:00:00,54.28,54.28,53.94,54.05,132122.0,52.8978,52.8978,52.5665,52.6737,132122.0
2024-02-08 11:10:00,54.05,54.06,53.87,53.92,80433.0,52.6737,52.6834,52.4983,52.547,80433.0
2024-02-08 11:20:00,53.91,53.91,53.74,53.89,80322.0,52.5373,52.5373,52.3716,52.5178,80322.0
2024-02-08 11:30:00,53.89,53.99,53.83,53.94,80296.0,52.5178,52.6152,52.4593,52.5665,80296.0
2024-02-08 11:40:00,53.94,54.03,53.91,53.99,60128.0,52.5665,52.6542,52.5373,52.6152,60128.0
2024-02-08 11:50:00,53.99,54.02,53.78,53.78,115817.0,52.6152,52.6444,52.4106,52.4106,115817.0
2024-02-08 12:00:00,53.79,53.89,53.77,53.83,54848.0,52.4203,52.5178,52.4008,52.4593,54848.0
2024-02-08 12:10:00,53.83,53.9,53.8,53.89,67344.0,52.4593,52.5275,52.4301,52.5178,67344.0
2024-02-08 12:20:00,53.89,53.93,53.77,53.78,116080.0,52.5178,52.5567,52.4008,52.4106,116080.0
2024-02-08 12:30:00,53.77,53.95,53.73,53.91,66644.0,52.4008,52.5762,52.3618,52.5373,66644.0
2024-02-08 12:40:00,53.91,54.04,53.89,53.98,91364.0,52.5373,52.6639,52.5178,52.6055,91364.0
2024-02-08 12:50:00,53.98,54.02,53.89,53.89,64663.0,52.6055,52.6444,52.5178,52.5178,64663.0
2024-02-08 13:00:00,53.9,54.07,53.9,54.04,77972.0,52.5275,52.6932,52.5275,52.6639,77972.0
2024-02-08 13:10:00,54.07,54.07,53.94,53.96,95814.0,52.6932,52.6932,52.5665,52.586,95814.0
2024-02-08 13:20:00,53.96,53.98,53.85,53.87,61478.0,52.586,52.6055,52.4788,52.4983,61478.0
2024-02-08 13:30:00,53.87,53.93,53.83,53.91,60892.0,52.4983,52.5567,52.4593,52.5373,60892.0
2024-02-08 13:40:00,53.91,53.95,53.83,53.94,45160.0,52.5373,52.5762,52.4593,52.5665,45160.0
2024-02-08 13:50:00,53.94,53.96,53.87,53.89,47233.0,52.5665,52.586,52.4983,52.5178,47233.0
2024-02-08 14:00:00,53.89,53.92,53.85,53.91,39990.0,52.5178,52.547,52.4788,52.5373,39990.0
2024-02-08 14:10:00,53.92,53.94,53.77,53.82,63404.0,52.547,52.5665,52.4008,52.4495,63404.0
2024-02-08 14:20:00,53.82,53.88,53.76,53.86,65872.0,52.4495,52.508,52.3911,52.4885,65872.0
2024-02-08 14:30:00,53.86,53.89,53.79,53.84,64734.0,52.4885,52.5178,52.4203,52.469,64734.0
2024-02-08 14:40:00,53.84,53.85,53.76,53.79,68618.0,52.469,52.4788,52.3911,52.4203,68618.0
2024-02-08 14:50:00,53.79,53.92,53.77,53.86,74114.0,52.4203,52.547,52.4008,52.4885,74114.0
2024-02-08 15:00:00,53.86,53.87,53.77,53.8,80605.0,52.4885,52.4983,52.4008,52.4301,80605.0
2024-02-08 15:10:00,53.8,53.81,53.65,53.66,89436.0,52.4301,52.4398,52.2839,52.2936,89436.0
2024-02-08 15:20:00,53.66,53.81,53.64,53.77,141387.0,52.2936,52.4398,52.2741,52.4008,141387.0
2024-02-08 15:30:00,53.79,53.84,53.65,53.68,131363.0,52.4203,52.469,52.2839,52.3131,131363.0
2024-02-08 15:40:00,53.68,53.71,53.59,53.65,179340.0,52.3131,52.3423,52.2254,52.2839,179340.0
2024-02-08 15:50:00,53.64,53.71,53.53,53.61,449736.0,52.2741,52.3423,52.1669,52.2449,449736.0
2024-02-09 09:30:00,53.79,53.81,53.34,53.43,67488.0,52.4203,52.4398,51.9818,52.0695,67488.0
2024-02-09 09:40:00,53.44,53.67,53.32,53.35,90629.0,52.0792,52.3034,51.9623,51.9915,90629.0
2024-02-09 09:50:00,53.36,53.45,53.18,53.21,87393.0,52.0013,52.089,51.8258,51.8551,87393.0
2024-02-09 10:00:00,53.21,53.46,53.16,53.44,51947.0,51.8551,52.0987,51.8063,52.0792,51947.0
2024-02-09 10:10:00,53.44,53.52,53.17,53.17,53144.0,52.0792,52.1572,51.8161,51.8161,53144.0
2024-02-09 10:20:00,53.16,53.36,53.09,53.33,45229.0,51.8063,52.0013,51.7381,51.972,45229.0
2024-02-09 10:30:00,53.33,53.35,53.22,53.29,58184.0,51.972,51.9915,51.8648,51.933,58184.0
2024-02-09 10:40:00,53.29,53.35,53.24,53.33,67848.0,51.933,51.9915,51.8843,51.972,67848.0
2024-02-09 10:50:00,53.34,53.38,53.28,53.32,43827.0,51.9818,52.0207,51.9233,51.9623,43827.0
2024-02-09 11:00:00,53.32,53.39,53.27,53.32,56004.0,51.9623,52.0305,51.9135,51.9623,56004.0
2024-02-09 11:10:00,53.31,53.34,53.21,53.33,94107.0,51.9525,51.9818,51.8551,51.972,94107.0
2024-02-09 11:20:00,53.32,53.34,53.15,53.17,58324.0,51.9623,51.9818,51.7966,51.8161,58324.0
2024-02-09 11:30:00,53.18,53.22,53.13,53.2,26905.0,51.8258,51.8648,51.7771,51.8453,26905.0
2024-02-09 11:40:00,53.21,53.22,53.13,53.2,35708.0,51.8551,51.8648,51.7771,51.8453,35708.0
2024-02-09 11:50:00,53.2,53.2,53.12,53.15,30761.0,51.8453,51.8453,51.7674,51.7966,30761.0
2024-02-09 12:00:00,53.15,53.32,53.15,53.32,43807.0,51.7966,51.9623,51.7966,51.9623,43807.0
2024-02-09 12:10:00,53.3,53.41,53.27,53.38,26523.0,51.9428,52.05,51.9135,52.0207,26523.0
2024-02-09 12:20:00,53.39,53.46,53.34,53.41,48901.0,52.0305,52.0987,51.9818,52.05,48901.0
2024-02-09 12:30:00,53.41,53.44,53.31,53.36,42990.0,52.05,52.0792,51.9525,52.0013,42990.0
2024-02-09 12:40:00,53.37,53.41,53.33,53.38,34834.0,52.011,52.05,51.972,52.0207,34834.0
2024-02-09 12:50:00,53.38,53.4,53.32,53.36,29503.0,52.0207,52.0402,51.9623,52.0013,29503.0
2024-02-09 13:00:00,53.37,53.42,53.36,53.4,27259.0,52.011,52.0597,52.0013,52.0402,27259.0
2024-02-09 13:10:00,53.4,53.43,53.39,53.43,20448.0,52.0402,52.0695,52.0305,52.0695,20448.0
2024-02-09 13:20:00,53.44,53.47,53.4,53.47,35712.0,52.0792,52.1085,52.0402,52.1085,35712.0
2024-02-09 13:30:00,53.47,53.52,53.45,53.52,21920.0,52.1085,52.1572,52.089,52.1572,21920.0
2024-02-09 13:40:00,53.52,53.52,53.42,53.45,41333.0,52.1572,52.1572,52.0597,52.089,41333.0
2024-02-09 13:50:00,53.44,53.44,53.36,53.4,30586.0,52.0792,52.0792,52.0013,52.0402,30586.0
2024-02-09 14:00:00,53.39,53.47,53.36,53.47,28594.0,52.0305,52.1085,52.0013,52.1085,28594.0
2024-02-09 14:10:00,53.46,53.53,53.43,53.52,36373.0,52.0987,52.1669,52.0695,52.1572,36373.0
2024-02-09 14:20:00,53.53,53.57,53.52,53.57,52298.0,52.1669,52.2059,52.1572,52.2059,52298.0
2024-02-09 14:30:00,53.57,53.65,53.55,53.6,58886.0,52.2059,52.2839,52.1864,52.2351,58886.0
2024-02-09 14:40:00,53.6,53.68,53.59,53.67,78135.0,52.2351,52.3131,52.2254,52.3034,78135.0
2024-02-09 14:50:00,53.68,53.7,53.6,53.64,112671.0,52.3131,52.3326,52.2351,52.2741,112671.0
2024-02-09 15:00:00,53.64,53.69,53.59,53.62,90189.0,52.2741,52.3229,52.2254,52.2546,90189.0
2024-02-09 15:10:00,53.62,53.7,53.59,53.68,74415.0,52.2546,52.3326,52.2254,52.3131,74415.0
2024-02-09 15:20:00,53.68,53.86,53.67,53.71,140359.0,52.3131,52.4885,52.3034,52.3423,140359.0
2024-02-09 15:30:00,53.71,53.73,53.59,53.63,69199.0,52.3423,52.3618,52.2254,52.2644,69199.0
2024-02-09 15:40:00,53.62,53.65,53.56,53.57,103680.0,52.2546,52.2839,52.1962,52.2059,103680.0
2024-02-09 15:50:00,53.57,53.66,53.55,53.62,258986.0,52.2059,52.2936,52.1864,52.2546,258986.0
2024-02-12 09:30:00,53.44,53.84,53.44,53.82,92700.0,52.0792,52.469,52.0792,52.4495,92700.0
2024-02-12 09:40:00,53.82,53.93,53.78,53.86,91976.0,52.4495,52.5567,52.4106,52.4885,91976.0
2024-02-12 09:50:00,53.86,53.97,53.79,53.86,98102.0,52.4885,52.5957,52.4203,52.4885,98102.0
2024-02-12 10:00:00,53.87,53.91,53.76,53.81,61747.0,52.4983,52.5373,52.3911,52.4398,61747.0
2024-02-12 10:10:00,53.81,53.9,53.74,53.9,160993.0,52.4398,52.5275,52.3716,52.5275,160993.0
2024-02-12 10:20:00,53.91,54.02,53.84,54.0,81629.0,52.5373,52.6444,52.469,52.625,81629.0
2024-02-12 10:30:00,54.01,54.11,53.99,54.08,49909.0,52.6347,52.7322,52.6152,52.7029,49909.0
2024-02-12 10:40:00,54.09,54.2,54.07,54.19,56100.0,52.7127,52.8199,52.6932,52.8101,56100.0
2024-02-12 10:50:00,54.18,54.22,54.08,54.13,83845.0,52.8004,52.8394,52.7029,52.7516,83845.0
2024-02-12 11:00:00,54.12,54.2,54.07,54.14,98203.0,52.7419,52.8199,52.6932,52.7614,98203.0
2024-02-12 11:10:00,54.14,54.14,54.03,54.1,50664.0,52.7614,52.7614,52.6542,52.7224,50664.0
2024-02-12 11:20:00,54.1,54.2,54.08,54.13,55618.0,52.7224,52.8199,52.7029,52.7516,55618.0
2024-02-12 11:30:00,54.13,54.18,54.07,54.16,51366.0,52.7516,52.8004,52.6932,52.7809,51366.0
2024-02-12 11:40:00,54.15,54.23,54.13,54.16,71831.0,52.7711,52.8491,52.7516,52.7809,71831.0
2024-02-12 11:50:00,54.17,54.22,54.14,54.15,49001.0,52.7906,52.8394,52.7614,52.7711,49001.0
2024-02-12 12:00:00,54.16,54.23,54.12,54.2,49971.0,52.7809,52.8491,52.7419,52.8199,49971.0
2024-02-12 12:10:00,54.2,54.27,54.17,54.23,60662.0,52.8199,52.8881,52.7906,52.8491,60662.0
2024-02-12 12:20:00,54.22,54.27,54.19,54.24,46550.0,52.8394,52.8881,52.8101,52.8588,46550.0
2024-02-12 12:30:00,54.23,54.28,54.2,54.24,47117.0,52.8491,52.8978,52.8199,52.8588,47117.0
2024-02-12 12:40:00,54.24,54.3,54.2,54.27,39481.0,52.8588,52.9173,52.8199,52.8881,39481.0
2024-02-12 12:50:00,54.28,54.35,54.26,54.35,56968.0,52.8978,52.966,52.8783,52.966,56968.0
2024-02-12 13:00:00,54.35,54.37,54.28,54.37,40706.0,52.966,52.9855,52.8978,52.9855,40706.0
2024-02-12 13:10:00,54.37,54.4,54.34,54.4,54468.0,52.9855,53.0148,52.9563,53.0148,54468.0
2024-02-12 13:20:00,54.39,54.43,54.37,54.4,62289.0,53.005,53.044,52.9855,53.0148,62289.0
2024-02-12 13:30:00,54.41,54.46,54.34,54.35,66122.0,53.0245,53.0732,52.9563,52.966,66122.0
2024-02-12 13:40:00,54.35,54.41,54.32,54.4,39261.0,52.966,53.0245,52.9368,53.0148,39261.0
2024-02-12 13:50:00,54.4,54.43,54.19,54.2,168510.0,53.0148,53.044,52.8101,52.8199,168510.0
2024-02-12 14:00:00,54.19,54.35,54.18,54.3,58621.0,52.8101,52.966,52.8004,52.9173,58621.0
2024-02-12 14:10:00,54.3,54.34,54.21,54.21,54912.0,52.9173,52.9563,52.8296,52.8296,54912.0
2024-02-12 14:20:00,54.21,54.25,54.13,54.19,56495.0,52.8296,52.8686,52.7516,52.8101,56495.0
2024-02-12 14:30:00,54.18,54.18,54.07,54.14,42963.0,52.8004,52.8004,52.6932,52.7614,42963.0
2024-02-12 14:40:00,54.14,54.23,54.1,54.22,53890.0,52.7614,52.8491,52.7224,52.8394,53890.0
2024-02-12 14:50:00,54.22,54.29,54.2,54.28,63643.0,52.8394,52.9076,52.8199,52.8978,63643.0
2024-02-12 15:00:00,54.28,54.31,54.22,54.27,76393.0,52.8978,52.9271,52.8394,52.8881,76393.0
2024-02-12 15:10:00,54.26,54.35,54.26,54.34,73546.0,52.8783,52.966,52.8783,52.9563,73546.0
2024-02-12 15:20:00,54.34,54.42,54.32,54.38,76335.0,52.9563,53.0343,52.9368,52.9953,76335.0
2024-02-12 15:30:00,54.38,54.42,54.31,54.42,79947.0,52.9953,53.0343,52.9271,53.0343,79947.0
2024-02-12 15:40:00,54.41,54.49,54.35,54.41,135814.0,53.0245,53.1025,52.966,53.0245,135814.0
2024-02-12 15:50:00,54.4,54.48,54.31,54.47,421742.0,53.0148,53.0927,52.9271,53.083,421742.0
2024-02-13 09:30:00,53.62,53.93,53.25,53.8,153271.0,52.2546,52.5567,51.8941,52.4301,153271.0
2024-02-13 09:40:00,53.81,53.97,53.69,53.96,120239.0,52.4398,52.5957,52.3229,52.586,120239.0
2024-02-13 09:50:00,53.96,54.0,53.83,53.89,84508.0,52.586,52.625,52.4593,52.5178,84508.0
2024-02-13 10:00:00,53.92,54.02,53.78,53.91,71317.0,52.547,52.6444,52.4106,52.5373,71317.0
2024-02-13 10:10:00,53.91,53.96,53.8,53.84,70516.0,52.5373,52.586,52.4301,52.469,70516.0
2024-02-13 10:20:00,53.88,54.09,53.88,54.08,62475.0,52.508,52.7127,52.508,52.7029,62475.0
2024-02-13 10:30:00,54.08,54.11,53.96,54.02,63276.0,52.7029,52.7322,52.586,52.6444,63276.0
2024-02-13 10:40:00,54.01,54.25,54.0,54.24,68186.0,52.6347,52.8686,52.625,52.8588,68186.0
2024-02-13 10:50:00,54.25,54.32,54.14,54.22,113437.0,52.8686,52.9368,52.7614,52.8394,113437.0
2024-02-13 11:00:00,54.25,54.29,54.13,54.27,55482.0,52.8686,52.9076,52.7516,52.8881,55482.0
2024-02-13 11:10:00,54.27,54.32,54.18,54.21,52061.0,52.8881,52.9368,52.8004,52.8296,52061.0
2024-02-13 11:20:00,54.21,54.34,54.21,54.3,53658.0,52.8296,52.9563,52.8296,52.9173,53658.0
2024-02-13 11:30:00,54.3,54.34,54.2,54.32,52840.0,52.9173,52.9563,52.8199,52.9368,52840.0
2024-02-13 11:40:00,54.31,54.32,54.19,54.23,72774.0,52.9271,52.9368,52.8101,52.8491,72774.0
2024-02-13 11:50:00,54.23,54.26,54.17,54.19,56141.0,52.8491,52.8783,52.7906,52.8101,56141.0
2024-02-13 12:00:00,54.2,54.22,54.08,54.08,78599.0,52.8199,52.8394,52.7029,52.7029,78599.0
2024-02-13 12:10:00,54.08,54.08,53.97,54.0,51236.0,52.7029,52.7029,52.5957,52.625,51236.0
2024-02-13 12:20:00,53.99,54.06,53.96,53.97,59334.0,52.6152,52.6834,52.586,52.5957,59334.0
2024-02-13 12:30:00,53.96,54.09,53.92,54.08,40285.0,52.586,52.7127,52.547,52.7029,40285.0
2024-02-13 12:40:00,54.07,54.08,54.02,54.04,46075.0,52.6932,52.7029,52.6444,52.6639,46075.0
2024-02-13 12:50:00,54.04,54.07,53.93,53.96,55869.0,52.6639,52.6932,52.5567,52.586,55869.0
2024-02-13 13:00:00,53.96,53.97,53.85,53.86,43607.0,52.586,52.5957,52.4788,52.4885,43607.0
2024-02-13 13:10:00,53.85,53.89,53.77,53.86,43966.0,52.4788,52.5178,52.4008,52.4885,43966.0
2024-02-13 13:20:00,53.86,53.91,53.84,53.85,45472.0,52.4885,52.5373,52.469,52.4788,45472.0
2024-02-13 13:30:00,53.86,53.9,53.73,53.73,47593.0,52.4885,52.5275,52.3618,52.3618,47593.0
2024-02-13 13:40:00,53.75,53.89,53.71,53.85,48252.0,52.3813,52.5178,52.3423,52.4788,48252.0
2024-02-13 13:50:00,53.85,53.87,53.76,53.79,31519.0,52.4788,52.4983,52.3911,52.4203,31519.0
2024-02-13 14:00:00,53.79,53.8,53.73,53.75,38012.0,52.4203,52.4301,52.3618,52.3813,38012.0
2024-02-13 14:10:00,53.75,53.75,53.57,53.59,74137.0,52.3813,52.3813,52.2059,52.2254,74137.0
2024-02-13 14:20:00,53.59,53.68,53.58,53.65,38494.0,52.2254,52.3131,52.2157,52.2839,38494.0
2024-02-13 14:30:00,53.65,53.79,53.6,53.78,51263.0,52.2839,52.4203,52.2351,52.4106,51263.0
2024-02-13 14:40:00,53.79,53.8,53.63,53.63,55962.0,52.4203,52.4301,52.2644,52.2644,55962.0
2024-02-13 14:50:00,53.64,53.65,53.48,53.54,82933.0,52.2741,52.2839,52.1182,52.1767,82933.0
2024-02-13 15:00:00,53.54,53.56,53.48,53.48,54763.0,52.1767,52.1962,52.1182,52.1182,54763.0
2024-02-13 15:10:00,53.48,53.54,53.46,53.53,50973.0,52.1182,52.1767,52.0987,52.1669,50973.0
2024-02-13 15:20:00,53.53,53.61,53.51,53.61,72114.0,52.1669,52.2449,52.1474,52.2449,72114.0
2024-02-13 15:30:00,53.61,53.75,53.6,53.7,84448.0,52.2449,52.3813,52.2351,52.3326,84448.0
2024-02-13 15:40:00,53.71,53.8,53.68,53.76,127546.0,52.3423,52.4301,52.3131,52.3911,127546.0
2024-02-13 15:50:00,53.76,53.89,53.66,53.86,302847.0,52.3911,52.5178,52.2936,52.4885,302847.0
2024-02-14 09:30:00,54.05,54.68,54.0,54.38,189556.0,52.6737,53.2876,52.625,52.9953,189556.0
2024-02-14 09:40:00,54.36,54.52,54.27,54.38,164469.0,52.9758,53.1317,52.8881,52.9953,164469.0
2024-02-14 09:50:00,54.39,54.55,54.35,54.53,121062.0,53.005,53.161,52.966,53.1415,121062.0
2024-02-14 10:00:00,54.53,54.7,54.32,54.48,102341.0,53.1415,53.3071,52.9368,53.0927,102341.0
2024-02-14 10:10:00,54.48,54.58,54.37,54.52,64396.0,53.0927,53.1902,52.9855,53.1317,64396.0
2024-02-14 10:20:00,54.53,54.74,54.53,54.66,98658.0,53.1415,53.3461,53.1415,53.2682,98658.0
2024-02-14 10:30:00,54.66,54.72,54.58,54.71,80969.0,53.2682,53.3266,53.1902,53.3169,80969.0
2024-02-14 10:40:00,54.7,54.79,54.63,54.66,114729.0,53.3071,53.3948,53.2389,53.2682,114729.0
2024-02-14 10:50:00,54.66,54.73,54.58,54.71,61088.0,53.2682,53.3364,53.1902,53.3169,61088.0
2024-02-14 11:00:00,54.71,54.75,54.61,54.63,81265.0,53.3169,53.3559,53.2194,53.2389,81265.0
2024-02-14 11:10:00,54.64,54.64,54.51,54.55,107437.0,53.2487,53.2487,53.122,53.161,107437.0
2024-02-14 11:20:00,54.55,54.61,54.45,54.57,127704.0,53.161,53.2194,53.0635,53.1804,127704.0
2024-02-14 11:30:00,54.58,54.62,54.45,54.48,101931.0,53.1902,53.2292,53.0635,53.0927,101931.0
2024-02-14 11:40:00,54.48,54.55,54.41,54.43,69711.0,53.0927,53.161,53.0245,53.044,69711.0
2024-02-14 11:50:00,54.43,54.48,54.34,54.39,88291.0,53.044,53.0927,52.9563,53.005,88291.0
2024-02-14 12:00:00,54.4,54.4,54.19,54.28,87390.0,53.0148,53.0148,52.8101,52.8978,87390.0
2024-02-14 12:10:00,54.28,54.39,54.27,54.37,70063.0,52.8978,53.005,52.8881,52.9855,70063.0
2024-02-14 12:20:00,54.34,54.41,54.3,54.34,63363.0,52.9563,53.0245,52.9173,52.9563,63363.0
2024-02-14 12:30:00,54.32,54.36,54.24,54.27,30548.0,52.9368,52.9758,52.8588,52.8881,30548.0
2024-02-14 12:40:00,54.25,54.38,54.25,54.3,26112.0,52.8686,52.9953,52.8686,52.9173,26112.0
2024-02-14 12:50:00,54.3,54.36,54.26,54.34,34781.0,52.9173,52.9758,52.8783,52.9563,34781.0
2024-02-14 13:00:00,54.32,54.33,54.23,54.23,28611.0,52.9368,52.9466,52.8491,52.8491,28611.0
2024-02-14 13:10:00,54.23,54.26,54.15,54.25,57628.0,52.8491,52.8783,52.7711,52.8686,57628.0
2024-02-14 13:20:00,54.25,54.29,54.21,54.25,26650.0,52.8686,52.9076,52.8296,52.8686,26650.0
2024-02-14 13:30:00,54.26,54.32,54.25,54.28,22686.0,52.8783,52.9368,52.8686,52.8978,22686.0
2024-02-14 13:40:00,54.28,54.3,54.16,54.21,23193.0,52.8978,52.9173,52.7809,52.8296,23193.0
2024-02-14 13:50:00,54.22,54.24,54.17,54.24,23067.0,52.8394,52.8588,52.7906,52.8588,23067.0
2024-02-14 14:00:00,54.24,54.25,54.09,54.14,34124.0,52.8588,52.8686,52.7127,52.7614,34124.0
2024-02-14 14:10:00,54.15,54.22,54.13,54.18,34931.0,52.7711,52.8394,52.7516,52.8004,34931.0
2024-02-14 14:20:00,54.19,54.29,54.19,54.28,30588.0,52.8101,52.9076,52.8101,52.8978,30588.0
2024-02-14 14:30:00,54.28,54.29,54.22,54.28,44764.0,52.8978,52.9076,52.8394,52.8978,44764.0
2024-02-14 14:40:00,54.28,54.29,54.17,54.21,35510.0,52.8978,52.9076,52.7906,52.8296,35510.0
2024-02-14 14:50:00,54.21,54.22,54.11,54.21,32991.0,52.8296,52.8394,52.7322,52.8296,32991.0
2024-02-14 15:00:00,54.21,54.29,54.16,54.26,50571.0,52.8296,52.9076,52.7809,52.8783,50571.0
2024-02-14 15:10:00,54.26,54.41,54.26,54.35,68324.0,52.8783,53.0245,52.8783,52.966,68324.0
2024-02-14 15:20:00,54.35,54.44,54.34,54.43,60495.0,52.966,53.0538,52.9563,53.044,60495.0
2024-02-14 15:30:00,54.43,54.49,54.31,54.48,90586.0,53.044,53.1025,52.9271,53.0927,90586.0
2024-02-14 15:40:00,54.49,54.54,54.45,54.47,120307.0,53.1025,53.1512,53.0635,53.083,120307.0
2024-02-14 15:50:00,54.48,54.54,54.44,54.46,376441.0,53.0927,53.1512,53.0538,53.0732,376441.0
2024-02-15 09:30:00,54.48,54.65,54.34,54.58,63043.0,53.0927,53.2584,52.9563,53.1902,63043.0
2024-02-15 09:40:00,54.58,54.83,54.52,54.6,41642.0,53.1902,53.4338,53.1317,53.2097,41642.0
2024-02-15 09:50:00,54.6,54.76,54.54,54.54,43119.0,53.2097,53.3656,53.1512,53.1512,43119.0
2024-02-15 10:00:00,54.54,54.71,54.51,54.71,50262.0,53.1512,53.3169,53.122,53.3169,50262.0
2024-02-15 10:10:00,54.7,54.81,54.68,54.71,45837.0,53.3071,53.4143,53.2876,53.3169,45837.0
2024-02-15 10:20:00,54.72,54.82,54.7,54.72,35827.0,53.3266,53.4241,53.3071,53.3266,35827.0
2024-02-15 10:30:00,54.73,54.82,54.71,54.74,34177.0,53.3364,53.4241,53.3169,53.3461,34177.0
2024-02-15 10:40:00,54.74,54.76,54.59,54.64,40446.0,53.3461,53.3656,53.1999,53.2487,40446.0
2024-02-15 10:50:00,54.64,54.65,54.56,54.6,39106.0,53.2487,53.2584,53.1707,53.2097,39106.0
2024-02-15 11:00:00,54.59,54.68,54.57,54.66,44378.0,53.1999,53.2876,53.1804,53.2682,44378.0
2024-02-15 11:10:00,54.65,54.83,54.64,54.83,44669.0,53.2584,53.4338,53.2487,53.4338,44669.0
2024-02-15 11:20:00,54.82,54.91,54.82,54.84,50968.0,53.4241,53.5118,53.4241,53.4436,50968.0
2024-02-15 11:30:00,54.83,54.87,54.73,54.75,93307.0,53.4338,53.4728,53.3364,53.3559,93307.0
2024-02-15 11:40:00,54.75,54.76,54.61,54.66,27233.0,53.3559,53.3656,53.2194,53.2682,27233.0
2024-02-15 11:50:00,54.68,54.68,54.59,54.65,28206.0,53.2876,53.2876,53.1999,53.2584,28206.0
2024-02-15 12:00:00,54.65,54.78,54.62,54.78,60660.0,53.2584,53.3851,53.2292,53.3851,60660.0
2024-02-15 12:10:00,54.78,54.85,54.77,54.8,23768.0,53.3851,53.4533,53.3754,53.4046,23768.0
2024-02-15 12:20:00,54.79,54.83,54.76,54.82,21989.0,53.3948,53.4338,53.3656,53.4241,21989.0
2024-02-15 12:30:00,54.81,54.84,54.8,54.82,47570.0,53.4143,53.4436,53.4046,53.4241,47570.0
2024-02-15 12:40:00,54.82,54.83,54.79,54.81,56539.0,53.4241,53.4338,53.3948,53.4143,56539.0
2024-02-15 12:50:00,54.82,54.83,54.74,54.79,57952.0,53.4241,53.4338,53.3461,53.3948,57952.0
2024-02-15 13:00:00,54.79,54.88,54.74,54.87,34794.0,53.3948,53.4826,53.3461,53.4728,34794.0
2024-02-15 13:10:00,54.87,54.88,54.76,54.78,30645.0,53.4728,53.4826,53.3656,53.3851,30645.0
2024-02-15 13:20:00,54.79,54.97,54.79,54.97,129660.0,53.3948,53.5703,53.3948,53.5703,129660.0
2024-02-15 13:30:00,54.98,55.0,54.87,54.94,43530.0,53.58,53.5995,53.4728,53.541,43530.0
2024-02-15 13:40:00,54.94,54.95,54.87,54.94,31182.0,53.541,53.5508,53.4728,53.541,31182.0
2024-02-15 13:50:00,54.95,54.97,54.92,54.97,30474.0,53.5508,53.5703,53.5215,53.5703,30474.0
2024-02-15 14:00:00,54.98,55.04,54.95,55.0,153832.0,53.58,53.6385,53.5508,53.5995,153832.0
2024-02-15 14:10:00,55.0,55.01,54.93,54.97,32933.0,53.5995,53.6092,53.5313,53.5703,32933.0
2024-02-15 14:20:00,54.97,54.99,54.93,54.95,31877.0,53.5703,53.5897,53.5313,53.5508,31877.0
2024-02-15 14:30:00,54.95,55.0,54.93,54.97,44859.0,53.5508,53.5995,53.5313,53.5703,44859.0
2024-02-15 14:40:00,54.97,55.12,54.93,55.12,65237.0,53.5703,53.7164,53.5313,53.7164,65237.0
2024-02-15 14:50:00,55.13,55.14,54.98,54.98,87610.0,53.7262,53.7359,53.58,53.58,87610.0
2024-02-15 15:00:00,54.98,54.99,54.85,54.94,70800.0,53.58,53.5897,53.4533,53.541,70800.0
2024-02-15 15:10:00,54.94,55.05,54.93,55.02,41557.0,53.541,53.6482,53.5313,53.619,41557.0
2024-02-15 15:20:00,55.02,55.04,54.92,54.96,47939.0,53.619,53.6385,53.5215,53.5605,47939.0
2024-02-15 15:30:00,54.96,55.08,54.95,54.99,90757.0,53.5605,53.6775,53.5508,53.5897,90757.0
2024-02-15 15:40:00,54.99,55.06,54.87,54.89,155142.0,53.5897,53.658,53.4728,53.4923,155142.0
2024-02-15 15:50:00,54.89,55.01,54.81,54.97,424228.0,53.4923,53.6092,53.4143,53.5703,424228.0
2024-02-16 09:30:00,54.9,55.18,54.68,54.98,148419.0,53.502,53.7749,53.2876,53.58,148419.0
2024-02-16 09:40:00,54.98,55.15,54.91,54.95,82271.0,53.58,53.7457,53.5118,53.5508,82271.0
2024-02-16 09:50:00,54.93,55.09,54.91,55.09,53691.0,53.5313,53.6872,53.5118,53.6872,53691.0
2024-02-16 10:00:00,55.05,55.24,54.99,55.18,40425.0,53.6482,53.8334,53.5897,53.7749,40425.0
2024-02-16 10:10:00,55.17,55.47,55.17,55.4,88194.0,53.7652,54.0575,53.7652,53.9893,88194.0
2024-02-16 10:20:00,55.4,55.41,55.25,55.34,62835.0,53.9893,53.9991,53.8431,53.9308,62835.0
2024-02-16 10:30:00,55.33,55.35,55.14,55.18,64349.0,53.9211,53.9406,53.7359,53.7749,64349.0
2024-02-16 10:40:00,55.2,55.34,55.16,55.28,82874.0,53.7944,53.9308,53.7554,53.8724,82874.0
2024-02-16 10:50:00,55.28,55.32,55.17,55.24,22380.0,53.8724,53.9113,53.7652,53.8334,22380.0
2024-02-16 11:00:00,55.24,55.31,55.19,55.29,51387.0,53.8334,53.9016,53.7847,53.8821,51387.0
2024-02-16 11:10:00,55.28,55.49,55.21,55.34,106782.0,53.8724,54.077,53.8041,53.9308,106782.0
2024-02-16 11:20:00,55.34,55.37,55.25,55.31,32387.0,53.9308,53.9601,53.8431,53.9016,32387.0
2024-02-16 11:30:00,55.31,55.49,55.25,55.47,456396.0,53.9016,54.077,53.8431,54.0575,456396.0
2024-02-16 11:40:00,55.46,55.51,55.4,55.41,51380.0,54.0478,54.0965,53.9893,53.9991,51380.0
2024-02-16 11:50:00,55.41,55.53,55.41,55.51,31842.0,53.9991,54.116,53.9991,54.0965,31842.0
2024-02-16 12:00:00,55.51,55.56,55.44,55.53,37852.0,54.0965,54.1452,54.0283,54.116,37852.0
2024-02-16 12:10:00,55.54,55.54,55.47,55.53,37885.0,54.1257,54.1257,54.0575,54.116,37885.0
2024-02-16 12:20:00,55.52,55.54,55.46,55.52,45328.0,54.1063,54.1257,54.0478,54.1063,45328.0
2024-02-16 12:30:00,55.53,55.62,55.52,55.59,65186.0,54.116,54.2037,54.1063,54.1745,65186.0
2024-02-16 12:40:00,55.59,55.65,55.56,55.64,37917.0,54.1745,54.2329,54.1452,54.2232,37917.0
2024-02-16 12:50:00,55.64,55.66,55.53,55.55,58862.0,54.2232,54.2427,54.116,54.1355,58862.0
2024-02-16 13:00:00,55.55,55.56,55.47,55.55,51718.0,54.1355,54.1452,54.0575,54.1355,51718.0
2024-02-16 13:10:00,55.55,55.55,55.45,55.48,26681.0,54.1355,54.1355,54.038,54.0673,26681.0
2024-02-16 13:20:00,55.48,55.57,55.44,55.57,32819.0,54.0673,54.155,54.0283,54.155,32819.0
2024-02-16 13:30:00,55.56,55.65,55.55,55.65,24805.0,54.1452,54.2329,54.1355,54.2329,24805.0
2024-02-16 13:40:00,55.65,55.65,55.57,55.61,40348.0,54.2329,54.2329,54.155,54.194,40348.0
2024-02-16 13:50:00,55.6,55.61,55.56,55.61,73439.0,54.1842,54.194,54.1452,54.194,73439.0
2024-02-16 14:00:00,55.61,55.65,55.57,55.59,46400.0,54.194,54.2329,54.155,54.1745,46400.0
2024-02-16 14:10:00,55.6,55.6,55.52,55.54,47132.0,54.1842,54.1842,54.1063,54.1257,47132.0
2024-02-16 14:20:00,55.54,55.59,55.49,55.53,45371.0,54.1257,54.1745,54.077,54.116,45371.0
2024-02-16 14:30:00,55.53,55.53,55.41,55.43,31649.0,54.116,54.116,53.9991,54.0185,31649.0
2024-02-16 14:40:00,55.42,55.42,55.2,55.26,94576.0,54.0088,54.0088,53.7944,53.8529,94576.0
2024-02-16 14:50:00,55.26,55.26,55.17,55.25,58363.0,53.8529,53.8529,53.7652,53.8431,58363.0
2024-02-16 15:00:00,55.25,55.26,55.21,55.24,50068.0,53.8431,53.8529,53.8041,53.8334,50068.0
2024-02-16 15:10:00,55.23,55.28,55.2,55.21,54719.0,53.8236,53.8724,53.7944,53.8041,54719.0
2024-02-16 15:20:00,55.22,55.31,55.2,55.31,49280.0,53.8139,53.9016,53.7944,53.9016,49280.0
2024-02-16 15:30:00,55.31,55.32,55.21,55.24,81070.0,53.9016,53.9113,53.8041,53.8334,81070.0
2024-02-16 15:40:00,55.23,55.25,55.16,55.2,119517.0,53.8236,53.8431,53.7554,53.7944,119517.0
2024-02-16 15:50:00,55.2,55.3,55.19,55.26,423203.0,53.7944,53.8919,53.7847,53.8529,423203.0
2024-02-20 09:30:00,55.0,55.05,54.14,54.14,179650.0,53.5995,53.6482,52.7614,52.7614,179650.0
2024-02-20 09:40:00,54.15,54.22,53.94,54.09,166093.0,52.7711,52.8394,52.5665,52.7127,166093.0
2024-02-20 09:50:00,54.1,54.12,53.82,53.98,126532.0,52.7224,52.7419,52.4495,52.6055,126532.0
2024-02-20 10:00:00,53.98,53.99,53.48,53.52,129694.0,52.6055,52.6152,52.1182,52.1572,129694.0
2024-02-20 10:10:00,53.52,53.59,53.37,53.43,120747.0,52.1572,52.2254,52.011,52.0695,120747.0
2024-02-20 10:20:00,53.42,53.44,53.15,53.16,147598.0,52.0597,52.0792,51.7966,51.8063,147598.0
2024-02-20 10:30:00,53.17,53.23,52.8,52.86,187030.0,51.8161,51.8746,51.4555,51.514,187030.0
2024-02-20 10:40:00,52.86,52.97,52.62,52.95,116945.0,51.514,51.6212,51.2801,51.6017,116945.0
2024-02-20 10:50:00,52.96,53.02,52.89,52.94,64128.0,51.6114,51.6699,51.5432,51.592,64128.0
2024-02-20 11:00:00,52.94,53.09,52.82,52.85,74445.0,51.592,51.7381,51.475,51.5042,74445.0
2024-02-20 11:10:00,52.85,53.04,52.77,53.0,61293.0,51.5042,51.6894,51.4263,51.6504,61293.0
2024-02-20 11:20:00,53.0,53.07,52.88,53.04,49636.0,51.6504,51.7186,51.5335,51.6894,49636.0
2024-02-20 11:30:00,53.04,53.12,52.95,52.99,36706.0,51.6894,51.7674,51.6017,51.6407,36706.0
2024-02-20 11:40:00,52.98,52.99,52.84,52.95,45152.0,51.6309,51.6407,51.4945,51.6017,45152.0
2024-02-20 11:50:00,52.95,53.01,52.91,52.95,53461.0,51.6017,51.6602,51.5627,51.6017,53461.0
2024-02-20 12:00:00,52.96,53.12,52.9,53.11,76281.0,51.6114,51.7674,51.553,51.7576,76281.0
2024-02-20 12:10:00,53.11,53.11,52.88,52.89,34930.0,51.7576,51.7576,51.5335,51.5432,34930.0
2024-02-20 12:20:00,52.89,52.94,52.82,52.93,37317.0,51.5432,51.592,51.475,51.5822,37317.0
2024-02-20 12:30:00,52.93,53.02,52.89,52.95,62948.0,51.5822,51.6699,51.5432,51.6017,62948.0
2024-02-20 12:40:00,52.95,53.03,52.91,53.02,49389.0,51.6017,51.6797,51.5627,51.6699,49389.0
2024-02-20 12:50:00,53.01,53.1,52.98,53.05,55370.0,51.6602,51.7479,51.6309,51.6991,55370.0
2024-02-20 13:00:00,53.05,53.14,53.05,53.11,29767.0,51.6991,51.7869,51.6991,51.7576,29767.0
2024-02-20 13:10:00,53.12,53.15,53.07,53.11,36278.0,51.7674,51.7966,51.7186,51.7576,36278.0
2024-02-20 13:20:00,53.1,53.13,52.99,53.0,34074.0,51.7479,51.7771,51.6407,51.6504,34074.0
2024-02-20 13:30:00,53.0,53.01,52.93,52.97,67439.0,51.6504,51.6602,51.5822,51.6212,67439.0
2024-02-20 13:40:00,52.97,53.02,52.88,52.91,30490.0,51.6212,51.6699,51.5335,51.5627,30490.0
2024-02-20 13:50:00,52.91,52.93,52.81,52.89,34204.0,51.5627,51.5822,51.4653,51.5432,34204.0
2024-02-20 14:00:00,52.89,52.95,52.81,52.87,59887.0,51.5432,51.6017,51.4653,51.5237,59887.0
2024-02-20 14:10:00,52.88,52.92,52.84,52.9,38440.0,51.5335,51.5725,51.4945,51.553,38440.0
2024-02-20 14:20:00,52.9,53.06,52.88,53.04,41051.0,51.553,51.7089,51.5335,51.6894,41051.0
2024-02-20 14:30:00,53.04,53.15,53.03,53.11,42686.0,51.6894,51.7966,51.6797,51.7576,42686.0
2024-02-20 14:40:00,53.11,53.27,53.09,53.26,41993.0,51.7576,51.9135,51.7381,51.9038,41993.0
2024-02-20 14:50:00,53.26,53.26,53.17,53.2,75885.0,51.9038,51.9038,51.8161,51.8453,75885.0
2024-02-20 15:00:00,53.2,53.23,53.15,53.19,58409.0,51.8453,51.8746,51.7966,51.8356,58409.0
2024-02-20 15:10:00,53.19,53.2,53.1,53.18,76817.0,51.8356,51.8453,51.7479,51.8258,76817.0
2024-02-20 15:20:00,53.18,53.33,53.16,53.32,79585.0,51.8258,51.972,51.8063,51.9623,79585.0
2024-02-20 15:30:00,53.32,53.33,53.01,53.05,139389.0,51.9623,51.972,51.6602,51.6991,139389.0
2024-02-20 15:40:00,53.04,53.12,52.99,53.07,127473.0,51.6894,51.7674,51.6407,51.7186,127473.0
2024-02-20 15:50:00,53.06,53.14,52.94,53.07,407407.0,51.7089,51.7869,51.592,51.7186,407407.0
2024-02-21 09:30:00,52.93,53.23,52.62,53.19,67753.0,51.5822,51.8746,51.2801,51.8356,67753.0
2024-02-21 09:40:00,53.21,53.5,53.18,53.35,60822.0,51.8551,52.1377,51.8258,51.9915,60822.0
2024-02-21 09:50:00,53.32,53.54,53.26,53.52,63070.0,51.9623,52.1767,51.9038,52.1572,63070.0
2024-02-21 10:00:00,53.5,53.5,53.36,53.4,66485.0,52.1377,52.1377,52.0013,52.0402,66485.0
2024-02-21 10:10:00,53.41,53.43,53.31,53.36,50474.0,52.05,52.0695,51.9525,52.0013,50474.0
2024-02-21 10:20:00,53.37,53.4,53.27,53.39,38994.0,52.011,52.0402,51.9135,52.0305,38994.0
2024-02-21 10:30:00,53.39,53.44,53.33,53.39,25532.0,52.0305,52.0792,51.972,52.0305,25532.0
2024-02-21 10:40:00,53.38,53.44,53.33,53.39,26018.0,52.0207,52.0792,51.972,52.0305,26018.0
2024-02-21 10:50:00,53.4,53.47,53.35,53.35,19302.0,52.0402,52.1085,51.9915,51.9915,19302.0
2024-02-21 11:00:00,53.35,53.44,53.29,53.41,28336.0,51.9915,52.0792,51.933,52.05,28336.0
2024-02-21 11:10:00,53.41,53.53,53.41,53.52,30559.0,52.05,52.1669,52.05,52.1572,30559.0
2024-02-21 11:20:00,53.52,53.52,53.4,53.44,42506.0,52.1572,52.1572,52.0402,52.0792,42506.0
2024-02-21 11:30:00,53.43,53.46,53.23,53.3,313732.0,52.0695,52.0987,51.8746,51.9428,313732.0
2024-02-21 11:40:00,53.3,53.45,53.29,53.4,34606.0,51.9428,52.089,51.933,52.0402,34606.0
2024-02-21 11:50:00,53.4,53.45,53.25,53.26,128031.0,52.0402,52.089,51.8941,51.9038,128031.0
2024-02-21 12:00:00,53.27,53.46,53.26,53.41,139175.0,51.9135,52.0987,51.9038,52.05,139175.0
2024-02-21 12:10:00,53.41,53.41,53.29,53.31,107911.0,52.05,52.05,51.933,51.9525,107911.0
2024-02-21 12:20:00,53.33,53.39,53.31,53.36,38203.0,51.972,52.0305,51.9525,52.0013,38203.0
2024-02-21 12:30:00,53.36,53.4,53.33,53.35,74451.0,52.0013,52.0402,51.972,51.9915,74451.0
2024-02-21 12:40:00,53.35,53.39,53.29,53.39,59855.0,51.9915,52.0305,51.933,52.0305,59855.0
2024-02-21 12:50:00,53.4,53.44,53.38,53.4,19636.0,52.0402,52.0792,52.0207,52.0402,19636.0
2024-02-21 13:00:00,53.4,53.4,53.3,53.33,27211.0,52.0402,52.0402,51.9428,51.972,27211.0
2024-02-21 13:10:00,53.33,53.36,53.32,53.35,15807.0,51.972,52.0013,51.9623,51.9915,15807.0
2024-02-21 13:20:00,53.37,53.37,53.3,53.32,23177.0,52.011,52.011,51.9428,51.9623,23177.0
2024-02-21 13:30:00,53.32,53.38,53.32,53.38,14416.0,51.9623,52.0207,51.9623,52.0207,14416.0
2024-02-21 13:40:00,53.38,53.45,53.36,53.45,33376.0,52.0207,52.089,52.0013,52.089,33376.0
2024-02-21 13:50:00,53.45,53.46,53.42,53.45,92328.0,52.089,52.0987,52.0597,52.089,92328.0
2024-02-21 14:00:00,53.45,53.55,53.41,53.52,30118.0,52.089,52.1864,52.05,52.1572,30118.0
2024-02-21 14:10:00,53.51,53.51,53.39,53.42,32977.0,52.1474,52.1474,52.0305,52.0597,32977.0
2024-02-21 14:20:00,53.41,53.42,53.3,53.36,38096.0,52.05,52.0597,51.9428,52.0013,38096.0
2024-02-21 14:30:00,53.37,53.38,53.3,53.36,26515.0,52.011,52.0207,51.9428,52.0013,26515.0
2024-02-21 14:40:00,53.36,53.37,53.31,53.35,24445.0,52.0013,52.011,51.9525,51.9915,24445.0
2024-02-21 14:50:00,53.35,53.43,53.33,53.43,30444.0,51.9915,52.0695,51.972,52.0695,30444.0
2024-02-21 15:00:00,53.42,53.42,53.3,53.31,34904.0,52.0597,52.0597,51.9428,51.9525,34904.0
2024-02-21 15:10:00,53.32,53.42,53.29,53.38,50439.0,51.9623,52.0597,51.933,52.0207,50439.0
2024-02-21 15:20:00,53.38,53.47,53.33,53.47,51886.0,52.0207,52.1085,51.972,52.1085,51886.0
2024-02-21 15:30:00,53.47,53.65,53.46,53.64,119900.0,52.1085,52.2839,52.0987,52.2741,119900.0
2024-02-21 15:40:00,53.65,53.71,53.53,53.53,176351.0,52.2839,52.3423,52.1669,52.1669,176351.0
2024-02-21 15:50:00,53.52,53.6,53.45,53.49,338463.0,52.1572,52.2351,52.089,52.1279,338463.0
2024-02-22 09:30:00,54.31,54.38,53.84,53.89,84278.0,52.9271,52.9953,52.469,52.5178,84278.0
2024-02-22 09:40:00,53.86,54.04,53.82,54.03,52185.0,52.4885,52.6639,52.4495,52.6542,52185.0
2024-02-22 09:50:00,54.05,54.23,54.01,54.11,51294.0,52.6737,52.8491,52.6347,52.7322,51294.0
2024-02-22 10:00:00,54.11,54.2,53.88,53.88,48525.0,52.7322,52.8199,52.508,52.508,48525.0
2024-02-22 10:10:00,53.88,54.0,53.87,53.94,40669.0,52.508,52.625,52.4983,52.5665,40669.0
2024-02-22 10:20:00,53.94,54.01,53.87,53.98,38136.0,52.5665,52.6347,52.4983,52.6055,38136.0
2024-02-22 10:30:00,53.97,54.05,53.92,54.02,32410.0,52.5957,52.6737,52.547,52.6444,32410.0
2024-02-22 10:40:00,54.02,54.03,53.81,53.84,38223.0,52.6444,52.6542,52.4398,52.469,38223.0
2024-02-22 10:50:00,53.85,53.88,53.75,53.75,26297.0,52.4788,52.508,52.3813,52.3813,26297.0
2024-02-22 11:00:00,53.76,53.77,53.68,53.71,28299.0,52.3911,52.4008,52.3131,52.3423,28299.0
2024-02-22 11:10:00,53.71,53.76,53.66,53.72,24937.0,52.3423,52.3911,52.2936,52.3521,24937.0
2024-02-22 11:20:00,53.73,53.87,53.73,53.8,29056.0,52.3618,52.4983,52.3618,52.4301,29056.0
2024-02-22 11:30:00,53.8,53.81,53.69,53.71,43853.0,52.4301,52.4398,52.3229,52.3423,43853.0
2024-02-22 11:40:00,53.72,53.77,53.67,53.67,34043.0,52.3521,52.4008,52.3034,52.3034,34043.0
2024-02-22 11:50:00,53.68,53.71,53.56,53.57,24755.0,52.3131,52.3423,52.1962,52.2059,24755.0
2024-02-22 12:00:00,53.57,53.69,53.55,53.68,27459.0,52.2059,52.3229,52.1864,52.3131,27459.0
2024-02-22 12:10:00,53.68,53.68,53.62,53.66,20644.0,52.3131,52.3131,52.2546,52.2936,20644.0
2024-02-22 12:20:00,53.66,53.77,53.65,53.77,23724.0,52.2936,52.4008,52.2839,52.4008,23724.0
2024-02-22 12:30:00,53.77,53.77,53.71,53.73,12600.0,52.4008,52.4008,52.3423,52.3618,12600.0
2024-02-22 12:40:00,53.72,53.75,53.67,53.68,22186.0,52.3521,52.3813,52.3034,52.3131,22186.0
2024-02-22 12:50:00,53.68,53.78,53.67,53.74,17166.0,52.3131,52.4106,52.3034,52.3716,17166.0
2024-02-22 13:00:00,53.75,53.77,53.71,53.73,27713.0,52.3813,52.4008,52.3423,52.3618,27713.0
2024-02-22 13:10:00,53.72,53.72,53.62,53.65,26619.0,52.3521,52.3521,52.2546,52.2839,26619.0
2024-02-22 13:20:00,53.66,53.82,53.65,53.8,17531.0,52.2936,52.4495,52.2839,52.4301,17531.0
2024-02-22 13:30:00,53.81,53.84,53.77,53.77,19171.0,52.4398,52.469,52.4008,52.4008,19171.0
2024-02-22 13:40:00,53.78,53.83,53.75,53.76,17353.0,52.4106,52.4593,52.3813,52.3911,17353.0
2024-02-22 13:50:00,53.74,53.77,53.72,53.75,19823.0,52.3716,52.4008,52.3521,52.3813,19823.0
2024-02-22 14:00:00,53.74,53.81,53.74,53.78,24499.0,52.3716,52.4398,52.3716,52.4106,24499.0
2024-02-22 14:10:00,53.79,53.88,53.79,53.83,30509.0,52.4203,52.508,52.4203,52.4593,30509.0
2024-02-22 14:20:00,53.83,53.89,53.81,53.87,27209.0,52.4593,52.5178,52.4398,52.4983,27209.0
2024-02-22 14:30:00,53.87,53.88,53.76,53.79,47351.0,52.4983,52.508,52.3911,52.4203,47351.0
2024-02-22 14:40:00,53.79,53.8,53.73,53.75,23882.0,52.4203,52.4301,52.3618,52.3813,23882.0
2024-02-22 14:50:00,53.74,53.74,53.67,53.72,31501.0,52.3716,52.3716,52.3034,52.3521,31501.0
2024-02-22 15:00:00,53.72,53.78,53.68,53.71,36980.0,52.3521,52.4106,52.3131,52.3423,36980.0
2024-02-22 15:10:00,53.71,53.83,53.7,53.83,39404.0,52.3423,52.4593,52.3326,52.4593,39404.0
2024-02-22 15:20:00,53.83,53.88,53.8,53.85,44843.0,52.4593,52.508,52.4301,52.4788,44843.0
2024-02-22 15:30:00,53.86,53.87,53.8,53.81,48248.0,52.4885,52.4983,52.4301,52.4398,48248.0
2024-02-22 15:40:00,53.82,53.82,53.72,53.72,78532.0,52.4495,52.4495,52.3521,52.3521,78532.0
2024-02-22 15:50:00,53.72,53.74,53.62,53.65,229239.0,52.3521,52.3716,52.2546,52.2839,229239.0
2024-02-23 09:30:00,53.79,54.3,53.71,54.25,121245.0,52.4203,52.9173,52.3423,52.8686,121245.0
2024-02-23 09:40:00,54.25,54.47,54.18,54.39,85185.0,52.8686,53.083,52.8004,53.005,85185.0
2024-02-23 09:50:00,54.4,54.46,54.32,54.4,92430.0,53.0148,53.0732,52.9368,53.0148,92430.0
2024-02-23 10:00:00,54.4,54.58,54.34,54.57,89803.0,53.0148,53.1902,52.9563,53.1804,89803.0
2024-02-23 10:10:00,54.57,54.7,54.53,54.56,111042.0,53.1804,53.3071,53.1415,53.1707,111042.0
2024-02-23 10:20:00,54.57,54.65,54.48,54.58,79765.0,53.1804,53.2584,53.0927,53.1902,79765.0
2024-02-23 10:30:00,54.58,54.74,54.58,54.73,65590.0,53.1902,53.3461,53.1902,53.3364,65590.0
2024-02-23 10:40:00,54.73,54.84,54.68,54.69,58182.0,53.3364,53.4436,53.2876,53.2974,58182.0
2024-02-23 10:50:00,54.69,54.88,54.68,54.82,60389.0,53.2974,53.4826,53.2876,53.4241,60389.0
2024-02-23 11:00:00,54.82,54.89,54.55,54.63,42155.0,53.4241,53.4923,53.161,53.2389,42155.0
2024-02-23 11:10:00,54.64,54.65,54.49,54.58,22847.0,53.2487,53.2584,53.1025,53.1902,22847.0
2024-02-23 11:20:00,54.58,54.83,54.58,54.8,36864.0,53.1902,53.4338,53.1902,53.4046,36864.0
2024-02-23 11:30:00,54.8,54.83,54.74,54.79,41115.0,53.4046,53.4338,53.3461,53.3948,41115.0
2024-02-23 11:40:00,54.8,54.84,54.71,54.8,38733.0,53.4046,53.4436,53.3169,53.4046,38733.0
2024-02-23 11:50:00,54.8,54.84,54.76,54.82,64356.0,53.4046,53.4436,53.3656,53.4241,64356.0
2024-02-23 12:00:00,54.82,55.01,54.78,54.96,74367.0,53.4241,53.6092,53.3851,53.5605,74367.0
2024-02-23 12:10:00,54.96,54.97,54.89,54.94,28981.0,53.5605,53.5703,53.4923,53.541,28981.0
2024-02-23 12:20:00,54.93,54.96,54.83,54.87,43617.0,53.5313,53.5605,53.4338,53.4728,43617.0
2024-02-23 12:30:00,54.86,54.88,54.79,54.82,30050.0,53.4631,53.4826,53.3948,53.4241,30050.0
2024-02-23 12:40:00,54.82,54.9,54.8,54.85,48168.0,53.4241,53.502,53.4046,53.4533,48168.0
2024-02-23 12:50:00,54.85,54.85,54.8,54.82,24071.0,53.4533,53.4533,53.4046,53.4241,24071.0
2024-02-23 13:00:00,54.82,54.87,54.78,54.85,36156.0,53.4241,53.4728,53.3851,53.4533,36156.0
2024-02-23 13:10:00,54.85,54.91,54.84,54.86,61663.0,53.4533,53.5118,53.4436,53.4631,61663.0
2024-02-23 13:20:00,54.86,54.93,54.84,54.9,57811.0,53.4631,53.5313,53.4436,53.502,57811.0
2024-02-23 13:30:00,54.91,55.0,54.88,54.89,54393.0,53.5118,53.5995,53.4826,53.4923,54393.0
2024-02-23 13:40:00,54.88,54.94,54.87,54.93,27407.0,53.4826,53.541,53.4728,53.5313,27407.0
2024-02-23 13:50:00,54.92,54.95,54.83,54.86,58388.0,53.5215,53.5508,53.4338,53.4631,58388.0
2024-02-23 14:00:00,54.87,54.87,54.74,54.78,36540.0,53.4728,53.4728,53.3461,53.3851,36540.0
2024-02-23 14:10:00,54.79,54.79,54.71,54.72,26455.0,53.3948,53.3948,53.3169,53.3266,26455.0
2024-02-23 14:20:00,54.72,54.72,54.56,54.62,37713.0,53.3266,53.3266,53.1707,53.2292,37713.0
2024-02-23 14:30:00,54.61,54.68,54.58,54.65,45904.0,53.2194,53.2876,53.1902,53.2584,45904.0
2024-02-23 14:40:00,54.64,54.67,54.61,54.66,30411.0,53.2487,53.2779,53.2194,53.2682,30411.0
2024-02-23 14:50:00,54.66,54.72,54.62,54.71,40715.0,53.2682,53.3266,53.2292,53.3169,40715.0
2024-02-23 15:00:00,54.72,54.77,54.69,54.75,59624.0,53.3266,53.3754,53.2974,53.3559,59624.0
2024-02-23 15:10:00,54.75,54.83,54.72,54.81,49684.0,53.3559,53.4338,53.3266,53.4143,49684.0
2024-02-23 15:20:00,54.81,54.82,54.77,54.8,33782.0,53.4143,53.4241,53.3754,53.4046,33782.0
2024-02-23 15:30:00,54.8,54.82,54.77,54.79,53231.0,53.4046,53.4241,53.3754,53.3948,53231.0
2024-02-23 15:40:00,54.79,54.83,54.75,54.82,72110.0,53.3948,53.4338,53.3559,53.4241,72110.0
2024-02-23 15:50:00,54.82,54.85,54.72,54.75,212579.0,53.4241,53.4533,53.3266,53.3559,212579.0
2024-02-26 09:30:00,54.75,54.89,54.55,54.8,85638.0,53.3559,53.4923,53.161,53.4046,85638.0
2024-02-26 09:40:00,54.8,54.87,54.59,54.74,68645.0,53.4046,53.4728,53.1999,53.3461,68645.0
2024-02-26 09:50:00,54.75,54.91,54.73,54.83,68157.0,53.3559,53.5118,53.3364,53.4338,68157.0
2024-02-26 10:00:00,54.74,54.81,54.66,54.69,40801.0,53.3461,53.4143,53.2682,53.2974,40801.0
2024-02-26 10:10:00,54.7,54.73,54.43,54.51,30289.0,53.3071,53.3364,53.044,53.122,30289.0
2024-02-26 10:20:00,54.52,54.53,54.43,54.5,29289.0,53.1317,53.1415,53.044,53.1122,29289.0
2024-02-26 10:30:00,54.51,54.55,54.46,54.5,40292.0,53.122,53.161,53.0732,53.1122,40292.0
2024-02-26 10:40:00,54.48,54.52,54.43,54.46,24234.0,53.0927,53.1317,53.044,53.0732,24234.0
2024-02-26 10:50:00,54.45,54.49,54.36,54.38,49660.0,53.0635,53.1025,52.9758,52.9953,49660.0
2024-02-26 11:00:00,54.38,54.45,54.3,54.33,36314.0,52.9953,53.0635,52.9173,52.9466,36314.0
2024-02-26 11:10:00,54.32,54.35,54.29,54.31,25207.0,52.9368,52.966,52.9076,52.9271,25207.0
2024-02-26 11:20:00,54.31,54.37,54.26,54.36,37002.0,52.9271,52.9855,52.8783,52.9758,37002.0
2024-02-26 11:30:00,54.36,54.43,54.16,54.16,47120.0,52.9758,53.044,52.7809,52.7809,47120.0
2024-02-26 11:40:00,54.15,54.2,54.04,54.19,43245.0,52.7711,52.8199,52.6639,52.8101,43245.0
2024-02-26 11:50:00,54.2,54.21,54.15,54.2,69595.0,52.8199,52.8296,52.7711,52.8199,69595.0
2024-02-26 12:00:00,54.19,54.21,54.15,54.17,57222.0,52.8101,52.8296,52.7711,52.7906,57222.0
2024-02-26 12:10:00,54.17,54.18,54.09,54.09,45366.0,52.7906,52.8004,52.7127,52.7127,45366.0
2024-02-26 12:20:00,54.09,54.09,53.99,54.02,51908.0,52.7127,52.7127,52.6152,52.6444,51908.0
2024-02-26 12:30:00,54.01,54.14,53.98,54.08,34683.0,52.6347,52.7614,52.6055,52.7029,34683.0
2024-02-26 12:40:00,54.09,54.18,54.07,54.13,31469.0,52.7127,52.8004,52.6932,52.7516,31469.0
2024-02-26 12:50:00,54.13,54.15,54.07,54.09,22414.0,52.7516,52.7711,52.6932,52.7127,22414.0
2024-02-26 13:00:00,54.09,54.11,54.02,54.04,27907.0,52.7127,52.7322,52.6444,52.6639,27907.0
2024-02-26 13:10:00,54.03,54.05,54.0,54.02,26773.0,52.6542,52.6737,52.625,52.6444,26773.0
2024-02-26 13:20:00,54.01,54.05,53.86,53.87,44952.0,52.6347,52.6737,52.4885,52.4983,44952.0
2024-02-26 13:30:00,53.87,53.95,53.85,53.91,31360.0,52.4983,52.5762,52.4788,52.5373,31360.0
2024-02-26 13:40:00,53.91,53.95,53.9,53.93,19122.0,52.5373,52.5762,52.5275,52.5567,19122.0
2024-02-26 13:50:00,53.94,53.98,53.91,53.96,24030.0,52.5665,52.6055,52.5373,52.586,24030.0
2024-02-26 14:00:00,53.95,54.01,53.92,53.92,24906.0,52.5762,52.6347,52.547,52.547,24906.0
2024-02-26 14:10:00,53.93,53.94,53.83,53.87,35197.0,52.5567,52.5665,52.4593,52.4983,35197.0
2024-02-26 14:20:00,53.87,53.92,53.83,53.91,29971.0,52.4983,52.547,52.4593,52.5373,29971.0
2024-02-26 14:30:00,53.92,53.94,53.84,53.85,30928.0,52.547,52.5665,52.469,52.4788,30928.0
2024-02-26 14:40:00,53.85,53.91,53.85,53.85,24811.0,52.4788,52.5373,52.4788,52.4788,24811.0
2024-02-26 14:50:00,53.86,53.92,53.84,53.88,34977.0,52.4885,52.547,52.469,52.508,34977.0
2024-02-26 15:00:00,53.88,53.93,53.86,53.91,48112.0,52.508,52.5567,52.4885,52.5373,48112.0
2024-02-26 15:10:00,53.92,54.02,53.92,53.95,41536.0,52.547,52.6444,52.547,52.5762,41536.0
2024-02-26 15:20:00,53.94,53.94,53.82,53.88,41535.0,52.5665,52.5665,52.4495,52.508,41535.0
2024-02-26 15:30:00,53.88,53.94,53.85,53.91,49384.0,52.508,52.5665,52.4788,52.5373,49384.0
2024-02-26 15:40:00,53.91,54.02,53.86,53.99,83141.0,52.5373,52.6444,52.4885,52.6152,83141.0
2024-02-26 15:50:00,54.0,54.05,53.92,53.93,192407.0,52.625,52.6737,52.547,52.5567,192407.0
2024-02-27 09:30:00,54.26,54.31,54.11,54.13,48650.0,52.8783,52.9271,52.7322,52.7516,48650.0
2024-02-27 09:40:00,54.13,54.23,54.01,54.16,39838.0,52.7516,52.8491,52.6347,52.7809,39838.0
2024-02-27 09:50:00,54.18,54.18,53.99,54.05,78527.0,52.8004,52.8004,52.6152,52.6737,78527.0
2024-02-27 10:00:00,54.05,54.08,53.93,54.03,82057.0,52.6737,52.7029,52.5567,52.6542,82057.0
2024-02-27 10:10:00,54.04,54.06,53.82,53.87,42197.0,52.6639,52.6834,52.4495,52.4983,42197.0
2024-02-27 10:20:00,53.88,53.88,53.69,53.87,40808.0,52.508,52.508,52.3229,52.4983,40808.0
2024-02-27 10:30:00,53.86,53.87,53.7,53.71,31942.0,52.4885,52.4983,52.3326,52.3423,31942.0
2024-02-27 10:40:00,53.72,53.74,53.61,53.64,43858.0,52.3521,52.3716,52.2449,52.2741,43858.0
2024-02-27 10:50:00,53.65,53.75,53.65,53.75,95824.0,52.2839,52.3813,52.2839,52.3813,95824.0
2024-02-27 11:00:00,53.75,53.78,53.67,53.71,33456.0,52.3813,52.4106,52.3034,52.3423,33456.0
2024-02-27 11:10:00,53.71,53.73,53.64,53.71,34899.0,52.3423,52.3618,52.2741,52.3423,34899.0
2024-02-27 11:20:00,53.72,53.79,53.69,53.77,34443.0,52.3521,52.4203,52.3229,52.4008,34443.0
2024-02-27 11:30:00,53.8,53.81,53.73,53.73,32802.0,52.4301,52.4398,52.3618,52.3618,32802.0
2024-02-27 11:40:00,53.72,53.72,53.63,53.65,21374.0,52.3521,52.3521,52.2644,52.2839,21374.0
2024-02-27 11:50:00,53.66,53.67,53.54,53.55,26004.0,52.2936,52.3034,52.1767,52.1864,26004.0
2024-02-27 12:00:00,53.55,53.69,53.51,53.69,28927.0,52.1864,52.3229,52.1474,52.3229,28927.0
2024-02-27 12:10:00,53.72,53.76,53.66,53.76,31163.0,52.3521,52.3911,52.2936,52.3911,31163.0
2024-02-27 12:20:00,53.76,53.76,53.67,53.69,21512.0,52.3911,52.3911,52.3034,52.3229,21512.0
2024-02-27 12:30:00,53.68,53.72,53.65,53.66,23466.0,52.3131,52.3521,52.2839,52.2936,23466.0
2024-02-27 12:40:00,53.65,53.68,53.62,53.62,17593.0,52.2839,52.3131,52.2546,52.2546,17593.0
2024-02-27 12:50:00,53.62,53.65,53.56,53.56,22915.0,52.2546,52.2839,52.1962,52.1962,22915.0
2024-02-27 13:00:00,53.55,53.58,53.52,53.56,16766.0,52.1864,52.2157,52.1572,52.1962,16766.0
2024-02-27 13:10:00,53.57,53.57,53.48,53.48,22295.0,52.2059,52.2059,52.1182,52.1182,22295.0
2024-02-27 13:20:00,53.47,53.5,53.43,53.46,30059.0,52.1085,52.1377,52.0695,52.0987,30059.0
2024-02-27 13:30:00,53.45,53.47,53.38,53.4,27145.0,52.089,52.1085,52.0207,52.0402,27145.0
2024-02-27 13:40:00,53.42,53.43,53.3,53.33,28272.0,52.0597,52.0695,51.9428,51.972,28272.0
2024-02-27 13:50:00,53.32,53.35,53.28,53.28,27875.0,51.9623,51.9915,51.9233,51.9233,27875.0
2024-02-27 14:00:00,53.28,53.36,53.24,53.34,56122.0,51.9233,52.0013,51.8843,51.9818,56122.0
2024-02-27 14:10:00,53.35,53.36,53.27,53.28,34887.0,51.9915,52.0013,51.9135,51.9233,34887.0
2024-02-27 14:20:00,53.27,53.28,53.18,53.22,40369.0,51.9135,51.9233,51.8258,51.8648,40369.0
2024-02-27 14:30:00,53.22,53.23,53.16,53.18,40856.0,51.8648,51.8746,51.8063,51.8258,40856.0
2024-02-27 14:40:00,53.17,53.19,53.15,53.17,36013.0,51.8161,51.8356,51.7966,51.8161,36013.0
2024-02-27 14:50:00,53.17,53.2,53.13,53.18,34861.0,51.8161,51.8453,51.7771,51.8258,34861.0
2024-02-27 15:00:00,53.18,53.24,53.17,53.21,30953.0,51.8258,51.8843,51.8161,51.8551,30953.0
2024-02-27 15:10:00,53.22,53.25,53.15,53.18,41890.0,51.8648,51.8941,51.7966,51.8258,41890.0
2024-02-27 15:20:00,53.17,53.33,53.16,53.3,55990.0,51.8161,51.972,51.8063,51.9428,55990.0
2024-02-27 15:30:00,53.3,53.32,53.17,53.24,129482.0,51.9428,51.9623,51.8161,51.8843,129482.0
2024-02-27 15:40:00,53.24,53.46,53.19,53.44,147017.0,51.8843,52.0987,51.8356,52.0792,147017.0
2024-02-27 15:50:00,53.45,53.45,53.29,53.4,437727.0,52.089,52.089,51.933,52.0402,437727.0
2024-02-28 09:30:00,52.95,53.07,52.8,52.99,97743.0,51.6017,51.7186,51.4555,51.6407,97743.0
2024-02-28 09:40:00,53.0,53.39,52.96,53.37,74573.0,51.6504,52.0305,51.6114,52.011,74573.0
2024-02-28 09:50:00,53.36,53.44,53.28,53.36,78180.0,52.0013,52.0792,51.9233,52.0013,78180.0
2024-02-28 10:00:00,53.36,53.57,53.31,53.57,79068.0,52.0013,52.2059,51.9525,52.2059,79068.0
2024-02-28 10:10:00,53.58,53.65,53.51,53.55,69050.0,52.2157,52.2839,52.1474,52.1864,69050.0
2024-02-28 10:20:00,53.55,53.58,53.41,53.43,102368.0,52.1864,52.2157,52.05,52.0695,102368.0
2024-02-28 10:30:00,53.41,53.64,53.41,53.57,134546.0,52.05,52.2741,52.05,52.2059,134546.0
2024-02-28 10:40:00,53.57,53.73,53.53,53.73,72876.0,52.2059,52.3618,52.1669,52.3618,72876.0
2024-02-28 10:50:00,53.71,53.75,53.66,53.69,47960.0,52.3423,52.3813,52.2936,52.3229,47960.0
2024-02-28 11:00:00,53.69,53.77,53.66,53.66,35841.0,52.3229,52.4008,52.2936,52.2936,35841.0
2024-02-28 11:10:00,53.66,53.67,53.43,53.48,45252.0,52.2936,52.3034,52.0695,52.1182,45252.0
2024-02-28 11:20:00,53.48,53.5,53.36,53.4,45028.0,52.1182,52.1377,52.0013,52.0402,45028.0
2024-02-28 11:30:00,53.4,53.45,53.4,53.43,42231.0,52.0402,52.089,52.0402,52.0695,42231.0
2024-02-28 11:40:00,53.44,53.52,53.35,53.47,49683.0,52.0792,52.1572,51.9915,52.1085,49683.0
2024-02-28 11:50:00,53.48,53.51,53.4,53.42,61379.0,52.1182,52.1474,52.0402,52.0597,61379.0
2024-02-28 12:00:00,53.42,53.49,53.42,53.48,51651.0,52.0597,52.1279,52.0597,52.1182,51651.0
2024-02-28 12:10:00,53.48,53.59,53.47,53.58,42050.0,52.1182,52.2254,52.1085,52.2157,42050.0
2024-02-28 12:20:00,53.57,53.65,53.57,53.65,38345.0,52.2059,52.2839,52.2059,52.2839,38345.0
2024-02-28 12:30:00,53.65,53.73,53.6,53.67,60256.0,52.2839,52.3618,52.2351,52.3034,60256.0
2024-02-28 12:40:00,53.66,53.8,53.65,53.77,48940.0,52.2936,52.4301,52.2839,52.4008,48940.0
2024-02-28 12:50:00,53.76,53.78,53.7,53.75,37152.0,52.3911,52.4106,52.3326,52.3813,37152.0
2024-02-28 13:00:00,53.74,53.78,53.7,53.77,32544.0,52.3716,52.4106,52.3326,52.4008,32544.0
2024-02-28 13:10:00,53.77,53.78,53.71,53.73,54528.0,52.4008,52.4106,52.3423,52.3618,54528.0
2024-02-28 13:20:00,53.73,53.83,53.72,53.83,39266.0,52.3618,52.4593,52.3521,52.4593,39266.0
2024-02-28 13:30:00,53.83,53.87,53.79,53.86,45051.0,52.4593,52.4983,52.4203,52.4885,45051.0
2024-02-28 13:40:00,53.85,53.89,53.82,53.89,47767.0,52.4788,52.5178,52.4495,52.5178,47767.0
2024-02-28 13:50:00,53.88,53.91,53.83,53.86,48213.0,52.508,52.5373,52.4593,52.4885,48213.0
2024-02-28 14:00:00,53.87,53.91,53.85,53.89,44983.0,52.4983,52.5373,52.4788,52.5178,44983.0
2024-02-28 14:10:00,53.88,53.89,53.82,53.86,51078.0,52.508,52.5178,52.4495,52.4885,51078.0
2024-02-28 14:20:00,53.86,53.86,53.78,53.84,63535.0,52.4885,52.4885,52.4106,52.469,63535.0
2024-02-28 14:30:00,53.85,53.85,53.71,53.76,38374.0,52.4788,52.4788,52.3423,52.3911,38374.0
2024-02-28 14:40:00,53.75,53.78,53.72,53.76,39477.0,52.3813,52.4106,52.3521,52.3911,39477.0
2024-02-28 14:50:00,53.75,53.76,53.69,53.76,46860.0,52.3813,52.3911,52.3229,52.3911,46860.0
2024-02-28 15:00:00,53.76,53.84,53.75,53.77,42899.0,52.3911,52.469,52.3813,52.4008,42899.0
2024-02-28 15:10:00,53.76,53.77,53.66,53.66,44524.0,52.3911,52.4008,52.2936,52.2936,44524.0
2024-02-28 15:20:00,53.66,53.68,53.58,53.68,56799.0,52.2936,52.3131,52.2157,52.3131,56799.0
2024-02-28 15:30:00,53.68,53.68,53.59,53.65,68425.0,52.3131,52.3131,52.2254,52.2839,68425.0
2024-02-28 15:40:00,53.65,53.69,53.59,53.66,130532.0,52.2839,52.3229,52.2254,52.2936,130532.0
2024-02-28 15:50:00,53.66,53.68,53.58,53.62,360879.0,52.2936,52.3131,52.2157,52.2546,360879.0
2024-02-29 09:30:00,53.74,53.87,53.43,53.6,121812.0,52.3716,52.4983,52.0695,52.2351,121812.0
2024-02-29 09:40:00,53.58,53.97,53.57,53.96,50735.0,52.2157,52.5957,52.2059,52.586,50735.0
2024-02-29 09:50:00,53.96,53.98,53.85,53.87,39795.0,52.586,52.6055,52.4788,52.4983,39795.0
2024-02-29 10:00:00,53.88,53.96,53.8,53.95,47848.0,52.508,52.586,52.4301,52.5762,47848.0
2024-02-29 10:10:00,53.94,54.12,53.89,54.12,58126.0,52.5665,52.7419,52.5178,52.7419,58126.0
2024-02-29 10:20:00,54.11,54.15,54.0,54.15,36800.0,52.7322,52.7711,52.625,52.7711,36800.0
2024-02-29 10:30:00,54.15,54.19,53.93,53.99,49551.0,52.7711,52.8101,52.5567,52.6152,49551.0
2024-02-29 10:40:00,53.98,54.0,53.88,53.99,40314.0,52.6055,52.625,52.508,52.6152,40314.0
2024-02-29 10:50:00,53.98,53.99,53.75,53.8,41764.0,52.6055,52.6152,52.3813,52.4301,41764.0
2024-02-29 11:00:00,53.8,53.93,53.71,53.93,68034.0,52.4301,52.5567,52.3423,52.5567,68034.0
2024-02-29 11:10:00,53.94,53.95,53.86,53.88,31093.0,52.5665,52.5762,52.4885,52.508,31093.0
2024-02-29 11:20:00,53.88,53.9,53.8,53.88,50423.0,52.508,52.5275,52.4301,52.508,50423.0
2024-02-29 11:30:00,53.87,53.88,53.73,53.76,87574.0,52.4983,52.508,52.3618,52.3911,87574.0
2024-02-29 11:40:00,53.75,53.75,53.63,53.64,45827.0,52.3813,52.3813,52.2644,52.2741,45827.0
2024-02-29 11:50:00,53.63,53.73,53.63,53.69,37573.0,52.2644,52.3618,52.2644,52.3229,37573.0
2024-02-29 12:00:00,53.68,53.88,53.65,53.88,38055.0,52.3131,52.508,52.2839,52.508,38055.0
2024-02-29 12:10:00,53.87,53.97,53.83,53.91,47869.0,52.4983,52.5957,52.4593,52.5373,47869.0
2024-02-29 12:20:00,53.91,53.97,53.87,53.95,58232.0,52.5373,52.5957,52.4983,52.5762,58232.0
2024-02-29 12:30:00,53.96,54.02,53.94,53.98,34763.0,52.586,52.6444,52.5665,52.6055,34763.0
2024-02-29 12:40:00,53.98,54.02,53.95,53.98,30235.0,52.6055,52.6444,52.5762,52.6055,30235.0
2024-02-29 12:50:00,53.99,54.02,53.96,54.01,44285.0,52.6152,52.6444,52.586,52.6347,44285.0
2024-02-29 13:00:00,54.01,54.1,54.0,54.09,42558.0,52.6347,52.7224,52.625,52.7127,42558.0
2024-02-29 13:10:00,54.1,54.22,54.08,54.21,33706.0,52.7224,52.8394,52.7029,52.8296,33706.0
2024-02-29 13:20:00,54.22,54.25,54.15,54.22,37007.0,52.8394,52.8686,52.7711,52.8394,37007.0
2024-02-29 13:30:00,54.23,54.33,54.22,54.3,40334.0,52.8491,52.9466,52.8394,52.9173,40334.0
2024-02-29 13:40:00,54.3,54.35,54.26,54.32,42125.0,52.9173,52.966,52.8783,52.9368,42125.0
2024-02-29 13:50:00,54.31,54.39,54.28,54.36,53939.0,52.9271,53.005,52.8978,52.9758,53939.0
2024-02-29 14:00:00,54.37,54.43,54.32,54.34,50798.0,52.9855,53.044,52.9368,52.9563,50798.0
2024-02-29 14:10:00,54.32,54.4,54.29,54.37,51332.0,52.9368,53.0148,52.9076,52.9855,51332.0
2024-02-29 14:20:00,54.37,54.4,54.29,54.32,46603.0,52.9855,53.0148,52.9076,52.9368,46603.0
2024-02-29 14:30:00,54.33,54.41,54.32,54.38,51729.0,52.9466,53.0245,52.9368,52.9953,51729.0
2024-02-29 14:40:00,54.38,54.39,54.32,54.37,40569.0,52.9953,53.005,52.9368,52.9855,40569.0
2024-02-29 14:50:00,54.37,54.43,54.31,54.39,60534.0,52.9855,53.044,52.9271,53.005,60534.0
2024-02-29 15:00:00,54.4,54.52,54.39,54.5,126551.0,53.0148,53.1317,53.005,53.1122,126551.0
2024-02-29 15:10:00,54.51,54.72,54.5,54.65,149801.0,53.122,53.3266,53.1122,53.2584,149801.0
2024-02-29 15:20:00,54.66,54.79,54.58,54.64,202293.0,53.2682,53.3948,53.1902,53.2487,202293.0
2024-02-29 15:30:00,54.64,54.69,54.33,54.36,178219.0,53.2487,53.2974,52.9466,52.9758,178219.0
2024-02-29 15:40:00,54.36,54.51,54.25,54.5,262954.0,52.9758,53.122,52.8686,53.1122,262954.0
2024-02-29 15:50:00,54.49,54.6,54.43,54.49,727721.0,53.1025,53.2097,53.044,53.1025,727721.0
2024-03-01 09:30:00,53.4,53.48,51.58,51.85,859718.0,52.0402,52.1182,50.2666,50.5297,859718.0
2024-03-01 09:40:00,51.87,51.98,50.95,51.03,787544.0,50.5492,50.6564,49.6526,49.7306,787544.0
2024-03-01 09:50:00,51.02,51.29,50.71,50.83,813681.0,49.7208,49.984,49.4187,49.5357,813681.0
2024-03-01 10:00:00,50.85,51.22,50.74,51.21,479642.0,49.5552,49.9157,49.448,49.906,479642.0
2024-03-01 10:10:00,51.22,51.53,51.14,51.46,302009.0,49.9157,50.2179,49.8378,50.1496,302009.0
2024-03-01 10:20:00,51.46,51.8,51.43,51.52,244766.0,50.1496,50.481,50.1204,50.2081,244766.0
2024-03-01 10:30:00,51.53,51.76,51.11,51.19,460255.0,50.2179,50.442,49.8085,49.8865,460255.0
2024-03-01 10:40:00,51.2,51.68,51.19,51.62,129506.0,49.8963,50.364,49.8865,50.3056,129506.0
2024-03-01 10:50:00,51.63,51.87,51.55,51.82,144187.0,50.3153,50.5492,50.2373,50.5005,144187.0
2024-03-01 11:00:00,51.81,52.04,51.77,51.82,168090.0,50.4907,50.7149,50.4517,50.5005,168090.0
2024-03-01 11:10:00,51.84,51.84,51.64,51.71,94806.0,50.52,50.52,50.3251,50.3933,94806.0
2024-03-01 11:20:00,51.71,51.75,51.46,51.52,128673.0,50.3933,50.4323,50.1496,50.2081,128673.0
2024-03-01 11:30:00,51.52,51.64,51.52,51.59,92403.0,50.2081,50.3251,50.2081,50.2763,92403.0
2024-03-01 11:40:00,51.58,51.75,51.51,51.55,100054.0,50.2666,50.4323,50.1984,50.2373,100054.0
2024-03-01 11:50:00,51.56,51.61,51.41,51.52,78442.0,50.2471,50.2958,50.1009,50.2081,78442.0
2024-03-01 12:00:00,51.51,51.74,51.5,51.66,70380.0,50.1984,50.4225,50.1886,50.3445,70380.0
2024-03-01 12:10:00,51.65,51.72,51.64,51.68,82905.0,50.3348,50.403,50.3251,50.364,82905.0
2024-03-01 12:20:00,51.68,51.78,51.65,51.77,87021.0,50.364,50.4615,50.3348,50.4517,87021.0
2024-03-01 12:30:00,51.77,51.81,51.64,51.71,86536.0,50.4517,50.4907,50.3251,50.3933,86536.0
2024-03-01 12:40:00,51.72,51.73,51.58,51.58,60465.0,50.403,50.4128,50.2666,50.2666,60465.0
2024-03-01 12:50:00,51.58,51.65,51.54,51.57,66662.0,50.2666,50.3348,50.2276,50.2568,66662.0
2024-03-01 13:00:00,51.56,51.65,51.54,51.57,73507.0,50.2471,50.3348,50.2276,50.2568,73507.0
2024-03-01 13:10:00,51.57,51.61,51.45,51.45,68078.0,50.2568,50.2958,50.1399,50.1399,68078.0
2024-03-01 13:20:00,51.43,51.53,51.4,51.53,76309.0,50.1204,50.2179,50.0912,50.2179,76309.0
2024-03-01 13:30:00,51.53,51.6,51.49,51.49,73640.0,50.2179,50.2861,50.1789,50.1789,73640.0
2024-03-01 13:40:00,51.48,51.6,51.43,51.44,81807.0,50.1691,50.2861,50.1204,50.1301,81807.0
2024-03-01 13:50:00,51.44,51.57,51.44,51.51,78845.0,50.1301,50.2568,50.1301,50.1984,78845.0
2024-03-01 14:00:00,51.51,51.56,51.45,51.56,83063.0,50.1984,50.2471,50.1399,50.2471,83063.0
2024-03-01 14:10:00,51.56,51.68,51.55,51.58,78810.0,50.2471,50.364,50.2373,50.2666,78810.0
2024-03-01 14:20:00,51.59,51.59,51.38,51.4,73011.0,50.2763,50.2763,50.0717,50.0912,73011.0
2024-03-01 14:30:00,51.4,51.41,51.22,51.32,77661.0,50.0912,50.1009,49.9157,50.0132,77661.0
2024-03-01 14:40:00,51.31,51.31,51.12,51.16,106935.0,50.0035,50.0035,49.8183,49.8573,106935.0
2024-03-01 14:50:00,51.16,51.28,51.15,51.22,73931.0,49.8573,49.9742,49.8475,49.9157,73931.0
2024-03-01 15:00:00,51.22,51.22,51.02,51.07,164035.0,49.9157,49.9157,49.7208,49.7696,164035.0
2024-03-01 15:10:00,51.07,51.3,51.02,51.27,137998.0,49.7696,49.9937,49.7208,49.9645,137998.0
2024-03-01 15:20:00,51.27,51.42,51.23,51.41,163848.0,49.9645,50.1107,49.9255,50.1009,163848.0
2024-03-01 15:30:00,51.41,51.46,51.37,51.42,136224.0,50.1009,50.1496,50.0619,50.1107,136224.0
2024-03-01 15:40:00,51.43,51.44,51.28,51.29,229860.0,50.1204,50.1301,49.9742,49.984,229860.0
2024-03-01 15:50:00,51.29,51.41,51.18,51.28,693483.0,49.984,50.1009,49.8768,49.9742,693483.0
2024-03-04 09:30:00,51.33,51.33,50.47,50.48,217577.0,50.0229,50.0229,49.1848,49.1946,217577.0
2024-03-04 09:40:00,50.47,50.64,50.18,50.27,128996.0,49.1848,49.3505,48.9022,48.9899,128996.0
2024-03-04 09:50:00,50.27,50.32,50.07,50.23,141427.0,48.9899,49.0387,48.795,48.951,141427.0
2024-03-04 10:00:00,50.22,50.49,50.05,50.43,125007.0,48.9412,49.2043,48.7755,49.1459,125007.0
2024-03-04 10:10:00,50.42,50.74,50.42,50.63,126670.0,49.1361,49.448,49.1361,49.3408,126670.0
2024-03-04 10:20:00,50.61,50.75,50.53,50.75,91613.0,49.3213,49.4577,49.2433,49.4577,91613.0
2024-03-04 10:30:00,50.76,50.97,50.72,50.91,68387.0,49.4675,49.6721,49.4285,49.6136,68387.0
2024-03-04 10:40:00,50.91,50.99,50.86,50.9,88463.0,49.6136,49.6916,49.5649,49.6039,88463.0
2024-03-04 10:50:00,50.88,50.88,50.78,50.8,79723.0,49.5844,49.5844,49.487,49.5064,79723.0
2024-03-04 11:00:00,50.81,51.0,50.78,50.95,51308.0,49.5162,49.7014,49.487,49.6526,51308.0
2024-03-04 11:10:00,50.95,51.0,50.85,50.93,45410.0,49.6526,49.7014,49.5552,49.6331,45410.0
2024-03-04 11:20:00,50.92,50.93,50.82,50.86,44681.0,49.6234,49.6331,49.5259,49.5649,44681.0
2024-03-04 11:30:00,50.85,50.99,50.84,50.95,40825.0,49.5552,49.6916,49.5454,49.6526,40825.0
2024-03-04 11:40:00,50.95,50.99,50.93,50.98,27428.0,49.6526,49.6916,49.6331,49.6819,27428.0
2024-03-04 11:50:00,50.98,51.08,50.95,51.03,66009.0,49.6819,49.7793,49.6526,49.7306,66009.0
2024-03-04 12:00:00,51.02,51.1,50.99,51.09,28678.0,49.7208,49.7988,49.6916,49.7891,28678.0
2024-03-04 12:10:00,51.1,51.11,51.0,51.07,38242.0,49.7988,49.8085,49.7014,49.7696,38242.0
2024-03-04 12:20:00,51.07,51.07,50.93,50.97,54149.0,49.7696,49.7696,49.6331,49.6721,54149.0
2024-03-04 12:30:00,50.97,51.0,50.82,50.82,47721.0,49.6721,49.7014,49.5259,49.5259,47721.0
2024-03-04 12:40:00,50.82,50.85,50.6,50.75,108952.0,49.5259,49.5552,49.3115,49.4577,108952.0
2024-03-04 12:50:00,50.75,50.86,50.72,50.81,47693.0,49.4577,49.5649,49.4285,49.5162,47693.0
2024-03-04 13:00:00,50.82,50.94,50.81,50.88,29666.0,49.5259,49.6429,49.5162,49.5844,29666.0
2024-03-04 13:10:00,50.87,50.92,50.85,50.91,20230.0,49.5747,49.6234,49.5552,49.6136,20230.0
2024-03-04 13:20:00,50.9,50.95,50.86,50.95,33547.0,49.6039,49.6526,49.5649,49.6526,33547.0
2024-03-04 13:30:00,50.95,51.02,50.93,51.01,25364.0,49.6526,49.7208,49.6331,49.7111,25364.0
2024-03-04 13:40:00,51.0,51.03,50.98,51.03,23811.0,49.7014,49.7306,49.6819,49.7306,23811.0
2024-03-04 13:50:00,51.03,51.08,51.0,51.04,40028.0,49.7306,49.7793,49.7014,49.7403,40028.0
2024-03-04 14:00:00,51.04,51.08,51.01,51.03,47057.0,49.7403,49.7793,49.7111,49.7306,47057.0
2024-03-04 14:10:00,51.03,51.08,50.98,51.04,54184.0,49.7306,49.7793,49.6819,49.7403,54184.0
2024-03-04 14:20:00,51.04,51.09,50.97,51.05,41848.0,49.7403,49.7891,49.6721,49.7501,41848.0
2024-03-04 14:30:00,51.05,51.08,51.0,51.08,40780.0,49.7501,49.7793,49.7014,49.7793,40780.0
2024-03-04 14:40:00,51.09,51.09,51.03,51.08,35227.0,49.7891,49.7891,49.7306,49.7793,35227.0
2024-03-04 14:50:00,51.08,51.11,51.04,51.05,58140.0,49.7793,49.8085,49.7403,49.7501,58140.0
2024-03-04 15:00:00,51.04,51.12,51.04,51.04,81909.0,49.7403,49.8183,49.7403,49.7403,81909.0
2024-03-04 15:10:00,51.04,51.08,51.0,51.0,47406.0,49.7403,49.7793,49.7014,49.7014,47406.0
2024-03-04 15:20:00,51.0,51.0,50.9,50.92,84004.0,49.7014,49.7014,49.6039,49.6234,84004.0
2024-03-04 15:30:00,50.91,50.92,50.76,50.8,81224.0,49.6136,49.6234,49.4675,49.5064,81224.0
2024-03-04 15:40:00,50.81,50.85,50.75,50.79,104244.0,49.5162,49.5552,49.4577,49.4967,104244.0
2024-03-04 15:50:00,50.79,50.85,50.68,50.71,344356.0,49.4967,49.5552,49.3895,49.4187,344356.0
2024-03-05 09:30:00,50.28,50.41,49.98,50.35,164363.0,48.9997,49.1264,48.7073,49.0679,164363.0
2024-03-05 09:40:00,50.35,50.61,50.35,50.56,69711.0,49.0679,49.3213,49.0679,49.2726,69711.0
2024-03-05 09:50:00,50.58,50.83,50.57,50.83,41198.0,49.292,49.5357,49.2823,49.5357,41198.0
2024-03-05 10:00:00,50.85,51.08,50.85,50.98,64485.0,49.5552,49.7793,49.5552,49.6819,64485.0
2024-03-05 10:10:00,50.99,51.13,50.79,50.83,58504.0,49.6916,49.828,49.4967,49.5357,58504.0
2024-03-05 10:20:00,50.83,51.11,50.74,51.08,83829.0,49.5357,49.8085,49.448,49.7793,83829.0
2024-03-05 10:30:00,51.08,51.5,51.07,51.45,91073.0,49.7793,50.1886,49.7696,50.1399,91073.0
2024-03-05 10:40:00,51.45,51.5,51.32,51.32,105302.0,50.1399,50.1886,50.0132,50.0132,105302.0
2024-03-05 10:50:00,51.33,51.35,51.2,51.26,36852.0,50.0229,50.0424,49.8963,49.9547,36852.0
2024-03-05 11:00:00,51.26,51.31,51.21,51.28,46026.0,49.9547,50.0035,49.906,49.9742,46026.0
2024-03-05 11:10:00,51.27,51.46,51.25,51.46,58787.0,49.9645,50.1496,49.945,50.1496,58787.0
2024-03-05 11:20:00,51.46,51.48,51.34,51.41,45382.0,50.1496,50.1691,50.0327,50.1009,45382.0
2024-03-05 11:30:00,51.4,51.42,51.29,51.3,51750.0,50.0912,50.1107,49.984,49.9937,51750.0
2024-03-05 11:40:00,51.29,51.3,51.04,51.05,50533.0,49.984,49.9937,49.7403,49.7501,50533.0
2024-03-05 11:50:00,51.04,51.16,51.0,51.16,33255.0,49.7403,49.8573,49.7014,49.8573,33255.0
2024-03-05 12:00:00,51.14,51.17,51.08,51.16,32195.0,49.8378,49.867,49.7793,49.8573,32195.0
2024-03-05 12:10:00,51.16,51.29,51.14,51.29,31670.0,49.8573,49.984,49.8378,49.984,31670.0
2024-03-05 12:20:00,51.29,51.3,51.21,51.27,24031.0,49.984,49.9937,49.906,49.9645,24031.0
2024-03-05 12:30:00,51.26,51.29,51.19,51.22,35113.0,49.9547,49.984,49.8865,49.9157,35113.0
2024-03-05 12:40:00,51.21,51.21,51.11,51.13,16336.0,49.906,49.906,49.8085,49.828,16336.0
2024-03-05 12:50:00,51.14,51.17,51.0,51.01,22838.0,49.8378,49.867,49.7014,49.7111,22838.0
2024-03-05 13:00:00,51.01,51.06,50.95,51.06,44883.0,49.7111,49.7598,49.6526,49.7598,44883.0
2024-03-05 13:10:00,51.06,51.09,51.01,51.07,21728.0,49.7598,49.7891,49.7111,49.7696,21728.0
2024-03-05 13:20:00,51.07,51.18,51.06,51.13,27756.0,49.7696,49.8768,49.7598,49.828,27756.0
2024-03-05 13:30:00,51.12,51.31,51.11,51.28,46457.0,49.8183,50.0035,49.8085,49.9742,46457.0
2024-03-05 13:40:00,51.28,51.29,51.15,51.17,31942.0,49.9742,49.984,49.8475,49.867,31942.0
2024-03-05 13:50:00,51.16,51.22,51.12,51.12,26865.0,49.8573,49.9157,49.8183,49.8183,26865.0
2024-03-05 14:00:00,51.12,51.13,50.99,51.09,29814.0,49.8183,49.828,49.6916,49.7891,29814.0
2024-03-05 14:10:00,51.08,51.14,51.07,51.09,22170.0,49.7793,49.8378,49.7696,49.7891,22170.0
2024-03-05 14:20:00,51.09,51.13,51.03,51.07,26562.0,49.7891,49.828,49.7306,49.7696,26562.0
2024-03-05 14:30:00,51.06,51.08,50.95,51.0,35909.0,49.7598,49.7793,49.6526,49.7014,35909.0
2024-03-05 14:40:00,50.99,51.0,50.94,50.97,43627.0,49.6916,49.7014,49.6429,49.6721,43627.0
2024-03-05 14:50:00,50.97,50.99,50.86,50.91,61680.0,49.6721,49.6916,49.5649,49.6136,61680.0
2024-03-05 15:00:00,50.9,51.0,50.88,50.99,41262.0,49.6039,49.7014,49.5844,49.6916,41262.0
2024-03-05 15:10:00,50.98,50.99,50.86,50.89,37132.0,49.6819,49.6916,49.5649,49.5942,37132.0
2024-03-05 15:20:00,50.9,50.93,50.83,50.84,47580.0,49.6039,49.6331,49.5357,49.5454,47580.0
2024-03-05 15:30:00,50.84,50.9,50.81,50.9,56184.0,49.5454,49.6039,49.5162,49.6039,56184.0
2024-03-05 15:40:00,50.89,50.94,50.84,50.86,124806.0,49.5942,49.6429,49.5454,49.5649,124806.0
2024-03-05 15:50:00,50.86,51.03,50.83,50.91,424966.0,49.5649,49.7306,49.5357,49.6136,424966.0
2024-03-06 09:30:00,51.44,51.49,51.03,51.04,74378.0,50.1301,50.1789,49.7306,49.7403,74378.0
2024-03-06 09:40:00,51.03,51.07,50.86,50.93,57671.0,49.7306,49.7696,49.5649,49.6331,57671.0
2024-03-06 09:50:00,50.94,51.0,50.86,50.98,46423.0,49.6429,49.7014,49.5649,49.6819,46423.0
2024-03-06 10:00:00,50.97,51.11,50.82,50.93,72746.0,49.6721,49.8085,49.5259,49.6331,72746.0
2024-03-06 10:10:00,50.91,51.06,50.9,50.99,42568.0,49.6136,49.7598,49.6039,49.6916,42568.0
2024-03-06 10:20:00,51.0,51.08,50.78,50.8,33834.0,49.7014,49.7793,49.487,49.5064,33834.0
2024-03-06 10:30:00,50.8,50.85,50.69,50.71,32569.0,49.5064,49.5552,49.3992,49.4187,32569.0
2024-03-06 10:40:00,50.72,50.76,50.63,50.66,34472.0,49.4285,49.4675,49.3408,49.37,34472.0
2024-03-06 10:50:00,50.66,50.75,50.53,50.54,30472.0,49.37,49.4577,49.2433,49.2531,30472.0
2024-03-06 11:00:00,50.54,50.58,50.47,50.47,29004.0,49.2531,49.292,49.1848,49.1848,29004.0
2024-03-06 11:10:00,50.48,50.59,50.47,50.59,27606.0,49.1946,49.3018,49.1848,49.3018,27606.0
2024-03-06 11:20:00,50.59,50.59,50.45,50.52,44847.0,49.3018,49.3018,49.1654,49.2336,44847.0
2024-03-06 11:30:00,50.54,50.68,50.46,50.65,81222.0,49.2531,49.3895,49.1751,49.3603,81222.0
2024-03-06 11:40:00,50.65,50.85,50.63,50.84,52650.0,49.3603,49.5552,49.3408,49.5454,52650.0
2024-03-06 11:50:00,50.84,50.89,50.81,50.85,52147.0,49.5454,49.5942,49.5162,49.5552,52147.0
2024-03-06 12:00:00,50.85,50.98,50.75,50.78,64044.0,49.5552,49.6819,49.4577,49.487,64044.0
2024-03-06 12:10:00,50.79,50.83,50.72,50.8,95922.0,49.4967,49.5357,49.4285,49.5064,95922.0
2024-03-06 12:20:00,50.8,50.82,50.72,50.77,66000.0,49.5064,49.5259,49.4285,49.4772,66000.0
2024-03-06 12:30:00,50.77,50.82,50.72,50.78,31592.0,49.4772,49.5259,49.4285,49.487,31592.0
2024-03-06 12:40:00,50.77,50.82,50.76,50.8,24222.0,49.4772,49.5259,49.4675,49.5064,24222.0
2024-03-06 12:50:00,50.8,50.98,50.8,50.98,49393.0,49.5064,49.6819,49.5064,49.6819,49393.0
2024-03-06 13:00:00,50.98,51.16,50.98,51.08,88342.0,49.6819,49.8573,49.6819,49.7793,88342.0
2024-03-06 13:10:00,51.07,51.1,50.89,50.94,58924.0,49.7696,49.7988,49.5942,49.6429,58924.0
2024-03-06 13:20:00,50.94,50.97,50.8,50.88,75023.0,49.6429,49.6721,49.5064,49.5844,75023.0
2024-03-06 13:30:00,50.87,50.9,50.76,50.81,62978.0,49.5747,49.6039,49.4675,49.5162,62978.0
2024-03-06 13:40:00,50.82,50.85,50.66,50.68,50412.0,49.5259,49.5552,49.37,49.3895,50412.0
2024-03-06 13:50:00,50.67,50.74,50.65,50.73,40718.0,49.3798,49.448,49.3603,49.4382,40718.0
2024-03-06 14:00:00,50.73,50.77,50.67,50.71,40930.0,49.4382,49.4772,49.3798,49.4187,40930.0
2024-03-06 14:10:00,50.71,50.74,50.58,50.63,51146.0,49.4187,49.448,49.292,49.3408,51146.0
2024-03-06 14:20:00,50.62,50.71,50.62,50.69,25613.0,49.331,49.4187,49.331,49.3992,25613.0
2024-03-06 14:30:00,50.69,50.71,50.61,50.64,29644.0,49.3992,49.4187,49.3213,49.3505,29644.0
2024-03-06 14:40:00,50.63,50.66,50.58,50.64,32040.0,49.3408,49.37,49.292,49.3505,32040.0
2024-03-06 14:50:00,50.65,50.71,50.59,50.62,24806.0,49.3603,49.4187,49.3018,49.331,24806.0
2024-03-06 15:00:00,50.62,50.62,50.48,50.5,40368.0,49.331,49.331,49.1946,49.2141,40368.0
2024-03-06 15:10:00,50.49,50.59,50.48,50.54,61462.0,49.2043,49.3018,49.1946,49.2531,61462.0
2024-03-06 15:20:00,50.53,50.61,50.47,50.6,44412.0,49.2433,49.3213,49.1848,49.3115,44412.0
2024-03-06 15:30:00,50.59,50.61,50.44,50.52,85319.0,49.3018,49.3213,49.1556,49.2336,85319.0
2024-03-06 15:40:00,50.52,50.64,50.46,50.6,192458.0,49.2336,49.3505,49.1751,49.3115,192458.0
2024-03-06 15:50:00,50.6,50.63,50.48,50.57,355821.0,49.3115,49.3408,49.1946,49.2823,355821.0
2024-03-07 09:30:00,50.67,51.08,50.59,51.0,63285.0,49.3798,49.7793,49.3018,49.7014,63285.0
2024-03-07 09:40:00,50.99,51.27,50.99,51.23,70407.0,49.6916,49.9645,49.6916,49.9255,70407.0
2024-03-07 09:50:00,51.26,51.4,51.23,51.32,75397.0,49.9547,50.0912,49.9255,50.0132,75397.0
2024-03-07 10:00:00,51.32,51.41,51.13,51.18,76925.0,50.0132,50.1009,49.828,49.8768,76925.0
2024-03-07 10:10:00,51.2,51.35,51.19,51.32,62356.0,49.8963,50.0424,49.8865,50.0132,62356.0
2024-03-07 10:20:00,51.31,51.31,51.18,51.21,22989.0,50.0035,50.0035,49.8768,49.906,22989.0
2024-03-07 10:30:00,51.21,51.24,51.16,51.18,31910.0,49.906,49.9352,49.8573,49.8768,31910.0
2024-03-07 10:40:00,51.18,51.19,51.11,51.15,43030.0,49.8768,49.8865,49.8085,49.8475,43030.0
2024-03-07 10:50:00,51.15,51.15,51.06,51.13,24208.0,49.8475,49.8475,49.7598,49.828,24208.0
2024-03-07 11:00:00,51.13,51.15,51.02,51.11,28683.0,49.828,49.8475,49.7208,49.8085,28683.0
2024-03-07 11:10:00,51.11,51.12,51.05,51.08,27768.0,49.8085,49.8183,49.7501,49.7793,27768.0
2024-03-07 11:20:00,51.08,51.2,51.08,51.19,30570.0,49.7793,49.8963,49.7793,49.8865,30570.0
2024-03-07 11:30:00,51.18,51.2,51.12,51.18,17728.0,49.8768,49.8963,49.8183,49.8768,17728.0
2024-03-07 11:40:00,51.19,51.23,51.12,51.2,28046.0,49.8865,49.9255,49.8183,49.8963,28046.0
2024-03-07 11:50:00,51.2,51.35,51.2,51.35,33368.0,49.8963,50.0424,49.8963,50.0424,33368.0
2024-03-07 12:00:00,51.35,51.37,51.24,51.25,31840.0,50.0424,50.0619,49.9352,49.945,31840.0
2024-03-07 12:10:00,51.25,51.3,51.21,51.3,32455.0,49.945,49.9937,49.906,49.9937,32455.0
2024-03-07 12:20:00,51.29,51.34,51.23,51.24,54179.0,49.984,50.0327,49.9255,49.9352,54179.0
2024-03-07 12:30:00,51.23,51.25,51.17,51.19,26049.0,49.9255,49.945,49.867,49.8865,26049.0
2024-03-07 12:40:00,51.17,51.18,51.12,51.13,26467.0,49.867,49.8768,49.8183,49.828,26467.0
2024-03-07 12:50:00,51.12,51.19,51.11,51.18,28508.0,49.8183,49.8865,49.8085,49.8768,28508.0
2024-03-07 13:00:00,51.19,51.29,51.18,51.28,25654.0,49.8865,49.984,49.8768,49.9742,25654.0
2024-03-07 13:10:00,51.29,51.33,51.25,51.31,24031.0,49.984,50.0229,49.945,50.0035,24031.0
2024-03-07 13:20:00,51.32,51.34,51.27,51.3,24696.0,50.0132,50.0327,49.9645,49.9937,24696.0
2024-03-07 13:30:00,51.31,51.36,51.31,51.34,23167.0,50.0035,50.0522,50.0035,50.0327,23167.0
2024-03-07 13:40:00,51.34,51.45,51.32,51.44,35358.0,50.0327,50.1399,50.0132,50.1301,35358.0
2024-03-07 13:50:00,51.46,51.46,51.4,51.44,30717.0,50.1496,50.1496,50.0912,50.1301,30717.0
2024-03-07 14:00:00,51.44,51.47,51.39,51.41,105504.0,50.1301,50.1594,50.0814,50.1009,105504.0
2024-03-07 14:10:00,51.41,51.44,51.39,51.42,119368.0,50.1009,50.1301,50.0814,50.1107,119368.0
2024-03-07 14:20:00,51.42,51.49,51.41,51.48,39064.0,50.1107,50.1789,50.1009,50.1691,39064.0
2024-03-07 14:30:00,51.48,51.55,51.46,51.47,38541.0,50.1691,50.2373,50.1496,50.1594,38541.0
2024-03-07 14:40:00,51.48,51.5,51.45,51.5,20650.0,50.1691,50.1886,50.1399,50.1886,20650.0
2024-03-07 14:50:00,51.49,51.5,51.42,51.46,27734.0,50.1789,50.1886,50.1107,50.1496,27734.0
2024-03-07 15:00:00,51.47,51.48,51.41,51.44,50784.0,50.1594,50.1691,50.1009,50.1301,50784.0
2024-03-07 15:10:00,51.43,51.44,51.37,51.39,33579.0,50.1204,50.1301,50.0619,50.0814,33579.0
2024-03-07 15:20:00,51.39,51.4,51.35,51.37,41425.0,50.0814,50.0912,50.0424,50.0619,41425.0
2024-03-07 15:30:00,51.37,51.53,51.37,51.53,47395.0,50.0619,50.2179,50.0619,50.2179,47395.0
2024-03-07 15:40:00,51.53,51.6,51.5,51.51,111766.0,50.2179,50.2861,50.1886,50.1984,111766.0
2024-03-07 15:50:00,51.51,51.56,51.45,51.49,288181.0,50.1984,50.2471,50.1399,50.1789,288181.0
2024-03-08 09:30:00,51.4,51.58,51.34,51.56,57685.0,50.0912,50.2666,50.0327,50.2471,57685.0
2024-03-08 09:40:00,51.55,51.84,51.54,51.81,57489.0,50.2373,50.52,50.2276,50.4907,57489.0
2024-03-08 09:50:00,51.8,51.81,51.66,51.71,39625.0,50.481,50.4907,50.3445,50.3933,39625.0
2024-03-08 10:00:00,51.71,51.74,51.57,51.74,66697.0,50.3933,50.4225,50.2568,50.4225,66697.0
2024-03-08 10:10:00,51.73,51.77,51.66,51.77,46084.0,50.4128,50.4517,50.3445,50.4517,46084.0
2024-03-08 10:20:00,51.77,51.81,51.56,51.62,54898.0,50.4517,50.4907,50.2471,50.3056,54898.0
2024-03-08 10:30:00,51.63,51.63,51.51,51.57,39297.0,50.3153,50.3153,50.1984,50.2568,39297.0
2024-03-08 10:40:00,51.56,51.68,51.53,51.68,45108.0,50.2471,50.364,50.2179,50.364,45108.0
2024-03-08 10:50:00,51.67,51.79,51.64,51.73,38547.0,50.3543,50.4712,50.3251,50.4128,38547.0
2024-03-08 11:00:00,51.73,51.74,51.6,51.62,35504.0,50.4128,50.4225,50.2861,50.3056,35504.0
2024-03-08 11:10:00,51.63,51.67,51.55,51.56,38827.0,50.3153,50.3543,50.2373,50.2471,38827.0
2024-03-08 11:20:00,51.55,51.58,51.47,51.49,31754.0,50.2373,50.2666,50.1594,50.1789,31754.0
2024-03-08 11:30:00,51.5,51.54,51.41,51.53,41952.0,50.1886,50.2276,50.1009,50.2179,41952.0
2024-03-08 11:40:00,51.52,51.63,51.52,51.56,39137.0,50.2081,50.3153,50.2081,50.2471,39137.0
2024-03-08 11:50:00,51.57,51.62,51.49,51.49,29093.0,50.2568,50.3056,50.1789,50.1789,29093.0
2024-03-08 12:00:00,51.5,51.61,51.49,51.58,24921.0,50.1886,50.2958,50.1789,50.2666,24921.0
2024-03-08 12:10:00,51.58,51.61,51.54,51.54,22594.0,50.2666,50.2958,50.2276,50.2276,22594.0
2024-03-08 12:20:00,51.53,51.59,51.5,51.58,23798.0,50.2179,50.2763,50.1886,50.2666,23798.0
2024-03-08 12:30:00,51.59,51.64,51.54,51.64,21936.0,50.2763,50.3251,50.2276,50.3251,21936.0
2024-03-08 12:40:00,51.64,51.65,51.55,51.57,22241.0,50.3251,50.3348,50.2373,50.2568,22241.0
2024-03-08 12:50:00,51.57,51.65,51.53,51.63,34731.0,50.2568,50.3348,50.2179,50.3153,34731.0
2024-03-08 13:00:00,51.62,51.67,51.55,51.67,64342.0,50.3056,50.3543,50.2373,50.3543,64342.0
2024-03-08 13:10:00,51.66,51.78,51.64,51.75,48921.0,50.3445,50.4615,50.3251,50.4323,48921.0
2024-03-08 13:20:00,51.75,51.84,51.74,51.78,41502.0,50.4323,50.52,50.4225,50.4615,41502.0
2024-03-08 13:30:00,51.78,51.78,51.7,51.73,36143.0,50.4615,50.4615,50.3835,50.4128,36143.0
2024-03-08 13:40:00,51.73,51.79,51.67,51.77,36572.0,50.4128,50.4712,50.3543,50.4517,36572.0
2024-03-08 13:50:00,51.77,51.77,51.69,51.74,29841.0,50.4517,50.4517,50.3738,50.4225,29841.0
2024-03-08 14:00:00,51.74,51.78,51.7,51.75,32590.0,50.4225,50.4615,50.3835,50.4323,32590.0
2024-03-08 14:10:00,51.75,51.8,51.7,51.77,41421.0,50.4323,50.481,50.3835,50.4517,41421.0
2024-03-08 14:20:00,51.78,51.84,51.73,51.73,42132.0,50.4615,50.52,50.4128,50.4128,42132.0
2024-03-08 14:30:00,51.73,51.88,51.67,51.85,69722.0,50.4128,50.5589,50.3543,50.5297,69722.0
2024-03-08 14:40:00,51.85,51.88,51.83,51.88,37182.0,50.5297,50.5589,50.5102,50.5589,37182.0
2024-03-08 14:50:00,51.87,51.9,51.73,51.73,99295.0,50.5492,50.5784,50.4128,50.4128,99295.0
2024-03-08 15:00:00,51.75,51.8,51.55,51.58,220182.0,50.4323,50.481,50.2373,50.2666,220182.0
2024-03-08 15:10:00,51.58,51.71,51.56,51.68,127599.0,50.2666,50.3933,50.2471,50.364,127599.0
2024-03-08 15:20:00,51.69,51.72,51.64,51.66,81513.0,50.3738,50.403,50.3251,50.3445,81513.0
2024-03-08 15:30:00,51.66,51.7,51.61,51.7,64581.0,50.3445,50.3835,50.2958,50.3835,64581.0
2024-03-08 15:40:00,51.7,51.74,51.65,51.66,115495.0,50.3835,50.4225,50.3348,50.3445,115495.0
2024-03-08 15:50:00,51.67,51.68,51.5,51.51,231122.0,50.3543,50.364,50.1886,50.1984,231122.0
2024-03-11 09:30:00,51.63,52.08,51.51,52.04,140969.0,50.3153,50.7538,50.1984,50.7149,140969.0
2024-03-11 09:40:00,52.05,52.24,52.0,52.06,87618.0,50.7246,50.9098,50.6759,50.7344,87618.0
2024-03-11 09:50:00,52.06,52.14,52.0,52.08,51584.0,50.7344,50.8123,50.6759,50.7538,51584.0
2024-03-11 10:00:00,52.09,52.14,51.94,51.97,37402.0,50.7636,50.8123,50.6174,50.6467,37402.0
2024-03-11 10:10:00,51.95,52.15,51.95,52.15,34895.0,50.6272,50.8221,50.6272,50.8221,34895.0
2024-03-11 10:20:00,52.15,52.18,52.05,52.07,31938.0,50.8221,50.8513,50.7246,50.7441,31938.0
2024-03-11 10:30:00,52.07,52.4,52.07,52.4,43191.0,50.7441,51.0657,50.7441,51.0657,43191.0
2024-03-11 10:40:00,52.38,52.39,52.24,52.37,40164.0,51.0462,51.056,50.9098,51.0365,40164.0
2024-03-11 10:50:00,52.37,52.39,52.27,52.37,33331.0,51.0365,51.056,50.939,51.0365,33331.0
2024-03-11 11:00:00,52.37,52.47,52.31,52.45,49192.0,51.0365,51.1339,50.978,51.1144,49192.0
2024-03-11 11:10:00,52.45,52.55,52.41,52.48,82047.0,51.1144,51.2119,51.0754,51.1437,82047.0
2024-03-11 11:20:00,52.48,52.54,52.42,52.48,40190.0,51.1437,51.2021,51.0852,51.1437,40190.0
2024-03-11 11:30:00,52.48,52.49,52.39,52.48,38815.0,51.1437,51.1534,51.056,51.1437,38815.0
2024-03-11 11:40:00,52.49,52.62,52.49,52.61,24434.0,51.1534,51.2801,51.1534,51.2704,24434.0
2024-03-11 11:50:00,52.61,52.64,52.56,52.61,34592.0,51.2704,51.2996,51.2216,51.2704,34592.0
2024-03-11 12:00:00,52.6,52.6,52.5,52.56,31861.0,51.2606,51.2606,51.1632,51.2216,31861.0
2024-03-11 12:10:00,52.54,52.57,52.5,52.55,25909.0,51.2021,51.2314,51.1632,51.2119,25909.0
2024-03-11 12:20:00,52.55,52.57,52.48,52.51,24235.0,51.2119,51.2314,51.1437,51.1729,24235.0
2024-03-11 12:30:00,52.5,52.51,52.41,52.44,34291.0,51.1632,51.1729,51.0754,51.1047,34291.0
2024-03-11 12:40:00,52.44,52.62,52.44,52.61,34052.0,51.1047,51.2801,51.1047,51.2704,34052.0
2024-03-11 12:50:00,52.63,52.68,52.57,52.64,27017.0,51.2898,51.3386,51.2314,51.2996,27017.0
2024-03-11 13:00:00,52.64,52.65,52.56,52.61,28929.0,51.2996,51.3093,51.2216,51.2704,28929.0
2024-03-11 13:10:00,52.61,52.62,52.54,52.59,24287.0,51.2704,51.2801,51.2021,51.2509,24287.0
2024-03-11 13:20:00,52.59,52.71,52.59,52.68,62189.0,51.2509,51.3678,51.2509,51.3386,62189.0
2024-03-11 13:30:00,52.68,52.78,52.68,52.77,47541.0,51.3386,51.436,51.3386,51.4263,47541.0
2024-03-11 13:40:00,52.77,52.77,52.7,52.73,35856.0,51.4263,51.4263,51.3581,51.3873,35856.0
2024-03-11 13:50:00,52.74,52.77,52.67,52.71,38844.0,51.397,51.4263,51.3288,51.3678,38844.0
2024-03-11 14:00:00,52.69,52.74,52.67,52.71,22703.0,51.3483,51.397,51.3288,51.3678,22703.0
2024-03-11 14:10:00,52.71,52.74,52.68,52.73,31167.0,51.3678,51.397,51.3386,51.3873,31167.0
2024-03-11 14:20:00,52.73,52.8,52.72,52.75,35067.0,51.3873,51.4555,51.3776,51.4068,35067.0
2024-03-11 14:30:00,52.75,52.83,52.74,52.77,35619.0,51.4068,51.4848,51.397,51.4263,35619.0
2024-03-11 14:40:00,52.77,52.85,52.77,52.82,28788.0,51.4263,51.5042,51.4263,51.475,28788.0
2024-03-11 14:50:00,52.83,52.84,52.76,52.79,22780.0,51.4848,51.4945,51.4165,51.4458,22780.0
2024-03-11 15:00:00,52.78,52.83,52.74,52.82,45539.0,51.436,51.4848,51.397,51.475,45539.0
2024-03-11 15:10:00,52.83,52.88,52.81,52.88,52444.0,51.4848,51.5335,51.4653,51.5335,52444.0
2024-03-11 15:20:00,52.89,52.91,52.83,52.86,42066.0,51.5432,51.5627,51.4848,51.514,42066.0
2024-03-11 15:30:00,52.86,52.88,52.77,52.79,57865.0,51.514,51.5335,51.4263,51.4458,57865.0
2024-03-11 15:40:00,52.79,52.92,52.78,52.83,134404.0,51.4458,51.5725,51.436,51.4848,134404.0
2024-03-11 15:50:00,52.83,52.83,52.56,52.61,306382.0,51.4848,51.4848,51.2216,51.2704,306382.0
2024-03-12 09:30:00,52.77,53.04,52.73,53.04,85626.0,51.4263,51.6894,51.3873,51.6894,85626.0
2024-03-12 09:40:00,53.05,53.27,52.98,53.02,58947.0,51.6991,51.9135,51.6309,51.6699,58947.0
2024-03-12 09:50:00,53.01,53.35,53.01,53.27,50836.0,51.6602,51.9915,51.6602,51.9135,50836.0
2024-03-12 10:00:00,53.25,53.3,53.01,53.12,36890.0,51.8941,51.9428,51.6602,51.7674,36890.0
2024-03-12 10:10:00,53.12,53.24,53.12,53.14,29212.0,51.7674,51.8843,51.7674,51.7869,29212.0
2024-03-12 10:20:00,53.14,53.19,53.09,53.12,27660.0,51.7869,51.8356,51.7381,51.7674,27660.0
2024-03-12 10:30:00,53.13,53.16,53.05,53.08,39442.0,51.7771,51.8063,51.6991,51.7284,39442.0
2024-03-12 10:40:00,53.07,53.12,52.97,53.12,22916.0,51.7186,51.7674,51.6212,51.7674,22916.0
2024-03-12 10:50:00,53.12,53.23,53.1,53.17,57484.0,51.7674,51.8746,51.7479,51.8161,57484.0
2024-03-12 11:00:00,53.18,53.24,53.12,53.16,31610.0,51.8258,51.8843,51.7674,51.8063,31610.0
2024-03-12 11:10:00,53.16,53.24,53.09,53.21,37318.0,51.8063,51.8843,51.7381,51.8551,37318.0
2024-03-12 11:20:00,53.21,53.22,53.06,53.12,29045.0,51.8551,51.8648,51.7089,51.7674,29045.0
2024-03-12 11:30:00,53.12,53.14,53.05,53.14,30906.0,51.7674,51.7869,51.6991,51.7869,30906.0
2024-03-12 11:40:00,53.13,53.13,52.99,52.99,25407.0,51.7771,51.7771,51.6407,51.6407,25407.0
2024-03-12 11:50:00,53.0,53.08,53.0,53.04,23776.0,51.6504,51.7284,51.6504,51.6894,23776.0
2024-03-12 12:00:00,53.03,53.04,52.87,52.91,54901.0,51.6797,51.6894,51.5237,51.5627,54901.0
2024-03-12 12:10:00,52.91,52.97,52.9,52.97,23295.0,51.5627,51.6212,51.553,51.6212,23295.0
2024-03-12 12:20:00,52.97,52.97,52.84,52.86,43104.0,51.6212,51.6212,51.4945,51.514,43104.0
2024-03-12 12:30:00,52.85,52.86,52.76,52.77,24767.0,51.5042,51.514,51.4165,51.4263,24767.0
2024-03-12 12:40:00,52.76,52.78,52.71,52.77,30632.0,51.4165,51.436,51.3678,51.4263,30632.0
2024-03-12 12:50:00,52.78,52.79,52.75,52.77,19904.0,51.436,51.4458,51.4068,51.4263,19904.0
2024-03-12 13:00:00,52.78,52.79,52.65,52.7,29756.0,51.436,51.4458,51.3093,51.3581,29756.0
2024-03-12 13:10:00,52.7,52.71,52.6,52.68,20356.0,51.3581,51.3678,51.2606,51.3386,20356.0
2024-03-12 13:20:00,52.69,52.71,52.64,52.65,16239.0,51.3483,51.3678,51.2996,51.3093,16239.0
2024-03-12 13:30:00,52.66,52.7,52.64,52.69,21009.0,51.3191,51.3581,51.2996,51.3483,21009.0
2024-03-12 13:40:00,52.68,52.74,52.68,52.69,24557.0,51.3386,51.397,51.3386,51.3483,24557.0
2024-03-12 13:50:00,52.69,52.69,52.63,52.64,20709.0,51.3483,51.3483,51.2898,51.2996,20709.0
2024-03-12 14:00:00,52.65,52.66,52.62,52.64,16519.0,51.3093,51.3191,51.2801,51.2996,16519.0
2024-03-12 14:10:00,52.65,52.7,52.64,52.7,20989.0,51.3093,51.3581,51.2996,51.3581,20989.0
2024-03-12 14:20:00,52.69,52.76,52.66,52.76,34875.0,51.3483,51.4165,51.3191,51.4165,34875.0
2024-03-12 14:30:00,52.76,52.8,52.69,52.76,96925.0,51.4165,51.4555,51.3483,51.4165,96925.0
2024-03-12 14:40:00,52.76,52.77,52.6,52.75,44723.0,51.4165,51.4263,51.2606,51.4068,44723.0
2024-03-12 14:50:00,52.75,52.83,52.75,52.82,36981.0,51.4068,51.4848,51.4068,51.475,36981.0
2024-03-12 15:00:00,52.81,52.84,52.78,52.84,29773.0,51.4653,51.4945,51.436,51.4945,29773.0
2024-03-12 15:10:00,52.83,52.84,52.81,52.83,28128.0,51.4848,51.4945,51.4653,51.4848,28128.0
2024-03-12 15:20:00,52.84,52.93,52.82,52.93,73077.0,51.4945,51.5822,51.475,51.5822,73077.0
2024-03-12 15:30:00,52.92,52.98,52.86,52.91,104259.0,51.5725,51.6309,51.514,51.5627,104259.0
2024-03-12 15:40:00,52.91,52.94,52.81,52.84,147666.0,51.5627,51.592,51.4653,51.4945,147666.0
2024-03-12 15:50:00,52.83,52.98,52.82,52.94,328134.0,51.4848,51.6309,51.475,51.592,328134.0
2024-03-13 09:30:00,52.97,53.41,52.73,53.36,62144.0,51.6212,52.05,51.3873,52.0013,62144.0
2024-03-13 09:40:00,53.35,53.48,53.25,53.35,71868.0,51.9915,52.1182,51.8941,51.9915,71868.0
2024-03-13 09:50:00,53.34,53.46,53.29,53.43,72548.0,51.9818,52.0987,51.933,52.0695,72548.0
2024-03-13 10:00:00,53.43,53.65,53.42,53.64,145923.0,52.0695,52.2839,52.0597,52.2741,145923.0
2024-03-13 10:10:00,53.64,53.67,53.55,53.64,148048.0,52.2741,52.3034,52.1864,52.2741,148048.0
2024-03-13 10:20:00,53.64,53.79,53.45,53.75,75073.0,52.2741,52.4203,52.089,52.3813,75073.0
2024-03-13 10:30:00,53.75,53.76,53.65,53.65,35658.0,52.3813,52.3911,52.2839,52.2839,35658.0
2024-03-13 10:40:00,53.65,53.66,53.59,53.6,34180.0,52.2839,52.2936,52.2254,52.2351,34180.0
2024-03-13 10:50:00,53.58,53.58,53.33,53.47,118441.0,52.2157,52.2157,51.972,52.1085,118441.0
2024-03-13 11:00:00,53.46,53.54,53.44,53.51,56183.0,52.0987,52.1767,52.0792,52.1474,56183.0
2024-03-13 11:10:00,53.52,53.52,53.44,53.44,19643.0,52.1572,52.1572,52.0792,52.0792,19643.0
2024-03-13 11:20:00,53.43,53.47,53.34,53.36,23780.0,52.0695,52.1085,51.9818,52.0013,23780.0
2024-03-13 11:30:00,53.35,53.47,53.35,53.41,30700.0,51.9915,52.1085,51.9915,52.05,30700.0
2024-03-13 11:40:00,53.41,53.61,53.41,53.61,24145.0,52.05,52.2449,52.05,52.2449,24145.0
2024-03-13 11:50:00,53.6,53.65,53.56,53.65,42451.0,52.2351,52.2839,52.1962,52.2839,42451.0
2024-03-13 12:00:00,53.65,53.65,53.61,53.61,17139.0,52.2839,52.2839,52.2449,52.2449,17139.0
2024-03-13 12:10:00,53.6,53.7,53.6,53.7,38085.0,52.2351,52.3326,52.2351,52.3326,38085.0
2024-03-13 12:20:00,53.7,53.71,53.51,53.51,27938.0,52.3326,52.3423,52.1474,52.1474,27938.0
2024-03-13 12:30:00,53.5,53.55,53.47,53.55,23292.0,52.1377,52.1864,52.1085,52.1864,23292.0
2024-03-13 12:40:00,53.55,53.56,53.48,53.55,28691.0,52.1864,52.1962,52.1182,52.1864,28691.0
2024-03-13 12:50:00,53.55,53.59,53.54,53.56,15729.0,52.1864,52.2254,52.1767,52.1962,15729.0
2024-03-13 13:00:00,53.56,53.59,53.49,53.5,47018.0,52.1962,52.2254,52.1279,52.1377,47018.0
2024-03-13 13:10:00,53.5,53.53,53.48,53.53,29504.0,52.1377,52.1669,52.1182,52.1669,29504.0
2024-03-13 13:20:00,53.52,53.54,53.47,53.51,39845.0,52.1572,52.1767,52.1085,52.1474,39845.0
2024-03-13 13:30:00,53.51,53.52,53.44,53.48,35351.0,52.1474,52.1572,52.0792,52.1182,35351.0
2024-03-13 13:40:00,53.48,53.52,53.44,53.48,86599.0,52.1182,52.1572,52.0792,52.1182,86599.0
2024-03-13 13:50:00,53.48,53.49,53.43,53.48,117170.0,52.1182,52.1279,52.0695,52.1182,117170.0
2024-03-13 14:00:00,53.48,53.49,53.38,53.48,43715.0,52.1182,52.1279,52.0207,52.1182,43715.0
2024-03-13 14:10:00,53.48,53.52,53.47,53.51,31559.0,52.1182,52.1572,52.1085,52.1474,31559.0
2024-03-13 14:20:00,53.51,53.54,53.5,53.52,32314.0,52.1474,52.1767,52.1377,52.1572,32314.0
2024-03-13 14:30:00,53.53,53.56,53.48,53.54,34332.0,52.1669,52.1962,52.1182,52.1767,34332.0
2024-03-13 14:40:00,53.54,53.55,53.48,53.53,37494.0,52.1767,52.1864,52.1182,52.1669,37494.0
2024-03-13 14:50:00,53.53,53.62,53.52,53.61,57580.0,52.1669,52.2546,52.1572,52.2449,57580.0
2024-03-13 15:00:00,53.61,53.62,53.5,53.55,137345.0,52.2449,52.2546,52.1377,52.1864,137345.0
2024-03-13 15:10:00,53.55,53.72,53.54,53.71,59643.0,52.1864,52.3521,52.1767,52.3423,59643.0
2024-03-13 15:20:00,53.71,53.77,53.46,53.47,106984.0,52.3423,52.4008,52.0987,52.1085,106984.0
2024-03-13 15:30:00,53.46,53.57,53.43,53.5,87333.0,52.0987,52.2059,52.0695,52.1377,87333.0
2024-03-13 15:40:00,53.5,53.55,53.46,53.51,152366.0,52.1377,52.1864,52.0987,52.1474,152366.0
2024-03-13 15:50:00,53.5,53.51,53.3,53.34,240352.0,52.1377,52.1474,51.9428,51.9818,240352.0
2024-03-14 09:30:00,53.08,53.52,52.52,52.57,70096.0,51.7284,52.1572,51.1826,51.2314,70096.0
2024-03-14 09:40:00,52.53,52.67,52.4,52.59,42381.0,51.1924,51.3288,51.0657,51.2509,42381.0
2024-03-14 09:50:00,52.6,52.64,52.45,52.58,33361.0,51.2606,51.2996,51.1144,51.2411,33361.0
2024-03-14 10:00:00,52.59,52.61,52.29,52.35,29195.0,51.2509,51.2704,50.9585,51.017,29195.0
2024-03-14 10:10:00,52.35,52.41,52.26,52.26,25610.0,51.017,51.0754,50.9293,50.9293,25610.0
2024-03-14 10:20:00,52.26,52.28,52.05,52.12,51619.0,50.9293,50.9488,50.7246,50.7928,51619.0
2024-03-14 10:30:00,52.11,52.19,51.94,51.94,95348.0,50.7831,50.861,50.6174,50.6174,95348.0
2024-03-14 10:40:00,51.94,51.94,51.65,51.67,243964.0,50.6174,50.6174,50.3348,50.3543,243964.0
2024-03-14 10:50:00,51.67,51.85,51.64,51.84,102490.0,50.3543,50.5297,50.3251,50.52,102490.0
2024-03-14 11:00:00,51.85,51.98,51.73,51.73,162155.0,50.5297,50.6564,50.4128,50.4128,162155.0
2024-03-14 11:10:00,51.74,51.99,51.73,51.96,62397.0,50.4225,50.6661,50.4128,50.6369,62397.0
2024-03-14 11:20:00,51.97,52.07,51.91,52.01,39267.0,50.6467,50.7441,50.5882,50.6856,39267.0
2024-03-14 11:30:00,52.0,52.15,51.96,52.11,21815.0,50.6759,50.8221,50.6369,50.7831,21815.0
2024-03-14 11:40:00,52.13,52.18,52.07,52.18,34985.0,50.8026,50.8513,50.7441,50.8513,34985.0
2024-03-14 11:50:00,52.18,52.47,52.16,52.47,161178.0,50.8513,51.1339,50.8318,51.1339,161178.0
2024-03-14 12:00:00,52.48,52.53,52.3,52.36,36260.0,51.1437,51.1924,50.9682,51.0267,36260.0
2024-03-14 12:10:00,52.36,52.42,52.27,52.37,38495.0,51.0267,51.0852,50.939,51.0365,38495.0
2024-03-14 12:20:00,52.37,52.41,52.22,52.22,33562.0,51.0365,51.0754,50.8903,50.8903,33562.0
2024-03-14 12:30:00,52.22,52.38,52.19,52.37,20930.0,50.8903,51.0462,50.861,51.0365,20930.0
2024-03-14 12:40:00,52.35,52.39,52.33,52.35,99792.0,51.017,51.056,50.9975,51.017,99792.0
2024-03-14 12:50:00,52.36,52.37,52.24,52.28,67389.0,51.0267,51.0365,50.9098,50.9488,67389.0
2024-03-14 13:00:00,52.27,52.31,52.25,52.29,20084.0,50.939,50.978,50.9195,50.9585,20084.0
2024-03-14 13:10:00,52.26,52.31,52.18,52.21,55713.0,50.9293,50.978,50.8513,50.8805,55713.0
2024-03-14 13:20:00,52.22,52.25,52.09,52.12,229406.0,50.8903,50.9195,50.7636,50.7928,229406.0
2024-03-14 13:30:00,52.12,52.13,52.05,52.1,31730.0,50.7928,50.8026,50.7246,50.7733,31730.0
2024-03-14 13:40:00,52.09,52.21,52.09,52.21,20003.0,50.7636,50.8805,50.7636,50.8805,20003.0
2024-03-14 13:50:00,52.21,52.36,52.21,52.36,14539.0,50.8805,51.0267,50.8805,51.0267,14539.0
2024-03-14 14:00:00,52.39,52.43,52.34,52.43,27125.0,51.056,51.0949,51.0072,51.0949,27125.0
2024-03-14 14:10:00,52.43,52.44,52.34,52.36,25030.0,51.0949,51.1047,51.0072,51.0267,25030.0
2024-03-14 14:20:00,52.36,52.36,52.19,52.25,54022.0,51.0267,51.0267,50.861,50.9195,54022.0
2024-03-14 14:30:00,52.23,52.25,52.17,52.22,18489.0,50.9,50.9195,50.8416,50.8903,18489.0
2024-03-14 14:40:00,52.22,52.26,52.18,52.23,21840.0,50.8903,50.9293,50.8513,50.9,21840.0
2024-03-14 14:50:00,52.24,52.28,52.23,52.27,44052.0,50.9098,50.9488,50.9,50.939,44052.0
2024-03-14 15:00:00,52.26,52.31,52.19,52.29,66561.0,50.9293,50.978,50.861,50.9585,66561.0
2024-03-14 15:10:00,52.28,52.32,52.23,52.27,34788.0,50.9488,50.9877,50.9,50.939,34788.0
2024-03-14 15:20:00,52.27,52.3,52.21,52.23,269193.0,50.939,50.9682,50.8805,50.9,269193.0
2024-03-14 15:30:00,52.23,52.32,52.22,52.29,116472.0,50.9,50.9877,50.8903,50.9585,116472.0
2024-03-14 15:40:00,52.3,52.34,52.18,52.33,114241.0,50.9682,51.0072,50.8513,50.9975,114241.0
2024-03-14 15:50:00,52.33,52.38,52.29,52.38,387306.0,50.9975,51.0462,50.9585,51.0462,387306.0
2024-03-15 09:30:00,52.14,52.66,51.92,52.43,316197.0,50.8123,51.3191,50.5979,51.0949,316197.0
2024-03-15 09:40:00,52.42,52.46,52.24,52.3,24938.0,51.0852,51.1242,50.9098,50.9682,24938.0
2024-03-15 09:50:00,52.32,52.37,52.2,52.23,37716.0,50.9877,51.0365,50.8708,50.9,37716.0
2024-03-15 10:00:00,52.19,52.2,51.88,51.89,95391.0,50.861,50.8708,50.5589,50.5687,95391.0
2024-03-15 10:10:00,51.89,52.02,51.88,51.99,22469.0,50.5687,50.6954,50.5589,50.6661,22469.0
2024-03-15 10:20:00,51.99,52.04,51.91,51.98,108273.0,50.6661,50.7149,50.5882,50.6564,108273.0
2024-03-15 10:30:00,51.98,52.02,51.85,51.87,64978.0,50.6564,50.6954,50.5297,50.5492,64978.0
2024-03-15 10:40:00,51.87,52.06,51.75,52.06,67081.0,50.5492,50.7344,50.4323,50.7344,67081.0
2024-03-15 10:50:00,52.07,52.11,51.99,52.04,30934.0,50.7441,50.7831,50.6661,50.7149,30934.0
2024-03-15 11:00:00,52.04,52.04,51.93,51.96,95158.0,50.7149,50.7149,50.6077,50.6369,95158.0
2024-03-15 11:10:00,51.96,51.96,51.73,51.75,60112.0,50.6369,50.6369,50.4128,50.4323,60112.0
2024-03-15 11:20:00,51.75,51.88,51.74,51.85,34332.0,50.4323,50.5589,50.4225,50.5297,34332.0
2024-03-15 11:30:00,51.85,51.94,51.85,51.94,26213.0,50.5297,50.6174,50.5297,50.6174,26213.0
2024-03-15 11:40:00,51.94,51.94,51.63,51.64,44910.0,50.6174,50.6174,50.3153,50.3251,44910.0
2024-03-15 11:50:00,51.63,51.66,51.53,51.65,86351.0,50.3153,50.3445,50.2179,50.3348,86351.0
2024-03-15 12:00:00,51.64,51.76,51.61,51.75,34220.0,50.3251,50.442,50.2958,50.4323,34220.0
2024-03-15 12:10:00,51.76,51.83,51.65,51.72,53517.0,50.442,50.5102,50.3348,50.403,53517.0
2024-03-15 12:20:00,51.72,51.78,51.72,51.75,24212.0,50.403,50.4615,50.403,50.4323,24212.0
2024-03-15 12:30:00,51.75,51.77,51.7,51.75,22982.0,50.4323,50.4517,50.3835,50.4323,22982.0
2024-03-15 12:40:00,51.75,51.76,51.58,51.61,78989.0,50.4323,50.442,50.2666,50.2958,78989.0
2024-03-15 12:50:00,51.61,51.63,51.53,51.58,29750.0,50.2958,50.3153,50.2179,50.2666,29750.0
2024-03-15 13:00:00,51.56,51.6,51.52,51.56,39468.0,50.2471,50.2861,50.2081,50.2471,39468.0
2024-03-15 13:10:00,51.55,51.62,51.54,51.59,39677.0,50.2373,50.3056,50.2276,50.2763,39677.0
2024-03-15 13:20:00,51.59,51.67,51.58,51.64,63547.0,50.2763,50.3543,50.2666,50.3251,63547.0
2024-03-15 13:30:00,51.64,51.65,51.55,51.58,49579.0,50.3251,50.3348,50.2373,50.2666,49579.0
2024-03-15 13:40:00,51.58,51.61,51.49,51.52,51606.0,50.2666,50.2958,50.1789,50.2081,51606.0
2024-03-15 13:50:00,51.52,51.56,51.47,51.55,39385.0,50.2081,50.2471,50.1594,50.2373,39385.0
2024-03-15 14:00:00,51.55,51.62,51.49,51.54,92256.0,50.2373,50.3056,50.1789,50.2276,92256.0
2024-03-15 14:10:00,51.53,51.53,51.34,51.36,145066.0,50.2179,50.2179,50.0327,50.0522,145066.0
2024-03-15 14:20:00,51.37,51.37,51.18,51.3,86990.0,50.0619,50.0619,49.8768,49.9937,86990.0
2024-03-15 14:30:00,51.29,51.33,51.25,51.3,49418.0,49.984,50.0229,49.945,49.9937,49418.0
2024-03-15 14:40:00,51.29,51.3,51.23,51.25,58462.0,49.984,49.9937,49.9255,49.945,58462.0
2024-03-15 14:50:00,51.25,51.31,51.24,51.26,86005.0,49.945,50.0035,49.9352,49.9547,86005.0
2024-03-15 15:00:00,51.26,51.28,51.16,51.16,150943.0,49.9547,49.9742,49.8573,49.8573,150943.0
2024-03-15 15:10:00,51.16,51.17,51.02,51.08,92465.0,49.8573,49.867,49.7208,49.7793,92465.0
2024-03-15 15:20:00,51.08,51.12,50.99,51.05,114098.0,49.7793,49.8183,49.6916,49.7501,114098.0
2024-03-15 15:30:00,51.06,51.07,50.88,50.89,157825.0,49.7598,49.7696,49.5844,49.5942,157825.0
2024-03-15 15:40:00,50.89,51.08,50.88,51.05,182652.0,49.5942,49.7793,49.5844,49.7501,182652.0
2024-03-15 15:50:00,51.05,51.06,50.95,51.03,501524.0,49.7501,49.7598,49.6526,49.7306,501524.0
2024-03-18 09:30:00,50.85,51.17,50.75,50.75,121213.0,49.5552,49.867,49.4577,49.4577,121213.0
2024-03-18 09:40:00,50.75,50.81,50.46,50.53,121002.0,49.4577,49.5162,49.1751,49.2433,121002.0
2024-03-18 09:50:00,50.54,50.66,50.48,50.5,111395.0,49.2531,49.37,49.1946,49.2141,111395.0
2024-03-18 10:00:00,50.49,50.66,50.44,50.64,64860.0,49.2043,49.37,49.1556,49.3505,64860.0
2024-03-18 10:10:00,50.63,50.71,50.57,50.62,92433.0,49.3408,49.4187,49.2823,49.331,92433.0
2024-03-18 10:20:00,50.62,50.86,50.59,50.84,54418.0,49.331,49.5649,49.3018,49.5454,54418.0
2024-03-18 10:30:00,50.84,50.95,50.78,50.88,103167.0,49.5454,49.6526,49.487,49.5844,103167.0
2024-03-18 10:40:00,50.88,50.91,50.78,50.89,53907.0,49.5844,49.6136,49.487,49.5942,53907.0
2024-03-18 10:50:00,50.89,51.1,50.86,51.06,56129.0,49.5942,49.7988,49.5649,49.7598,56129.0
2024-03-18 11:00:00,51.05,51.05,50.92,50.98,72918.0,49.7501,49.7501,49.6234,49.6819,72918.0
2024-03-18 11:10:00,50.98,51.06,50.96,51.05,30427.0,49.6819,49.7598,49.6624,49.7501,30427.0
2024-03-18 11:20:00,51.05,51.15,51.04,51.09,33620.0,49.7501,49.8475,49.7403,49.7891,33620.0
2024-03-18 11:30:00,51.09,51.1,50.94,50.96,23680.0,49.7891,49.7988,49.6429,49.6624,23680.0
2024-03-18 11:40:00,50.97,51.08,50.96,51.08,22174.0,49.6721,49.7793,49.6624,49.7793,22174.0
2024-03-18 11:50:00,51.08,51.21,51.06,51.15,33311.0,49.7793,49.906,49.7598,49.8475,33311.0
2024-03-18 12:00:00,51.16,51.18,51.1,51.14,22538.0,49.8573,49.8768,49.7988,49.8378,22538.0
2024-03-18 12:10:00,51.13,51.19,51.1,51.1,55437.0,49.828,49.8865,49.7988,49.7988,55437.0
2024-03-18 12:20:00,51.11,51.13,50.98,50.98,49113.0,49.8085,49.828,49.6819,49.6819,49113.0
2024-03-18 12:30:00,50.98,51.04,50.93,51.01,26699.0,49.6819,49.7403,49.6331,49.7111,26699.0
2024-03-18 12:40:00,51.01,51.07,50.99,51.0,32843.0,49.7111,49.7696,49.6916,49.7014,32843.0
2024-03-18 12:50:00,50.99,51.13,50.98,51.08,370986.0,49.6916,49.828,49.6819,49.7793,370986.0
2024-03-18 13:00:00,51.08,51.12,51.02,51.03,32565.0,49.7793,49.8183,49.7208,49.7306,32565.0
2024-03-18 13:10:00,51.02,51.04,50.95,50.97,18196.0,49.7208,49.7403,49.6526,49.6721,18196.0
2024-03-18 13:20:00,50.96,50.98,50.9,50.93,16531.0,49.6624,49.6819,49.6039,49.6331,16531.0
2024-03-18 13:30:00,50.95,51.03,50.93,51.02,27934.0,49.6526,49.7306,49.6331,49.7208,27934.0
2024-03-18 13:40:00,51.02,51.02,50.95,51.02,24882.0,49.7208,49.7208,49.6526,49.7208,24882.0
2024-03-18 13:50:00,51.03,51.05,50.98,50.98,27443.0,49.7306,49.7501,49.6819,49.6819,27443.0
2024-03-18 14:00:00,50.98,51.01,50.95,50.99,22105.0,49.6819,49.7111,49.6526,49.6916,22105.0
2024-03-18 14:10:00,51.0,51.01,50.94,50.97,24202.0,49.7014,49.7111,49.6429,49.6721,24202.0
2024-03-18 14:20:00,50.97,50.97,50.89,50.91,19773.0,49.6721,49.6721,49.5942,49.6136,19773.0
2024-03-18 14:30:00,50.91,50.92,50.88,50.88,38316.0,49.6136,49.6234,49.5844,49.5844,38316.0
2024-03-18 14:40:00,50.89,50.9,50.84,50.89,31512.0,49.5942,49.6039,49.5454,49.5942,31512.0
2024-03-18 14:50:00,50.89,50.95,50.88,50.91,22911.0,49.5942,49.6526,49.5844,49.6136,22911.0
2024-03-18 15:00:00,50.91,50.93,50.88,50.91,25244.0,49.6136,49.6331,49.5844,49.6136,25244.0
2024-03-18 15:10:00,50.92,50.94,50.85,50.86,25950.0,49.6234,49.6429,49.5552,49.5649,25950.0
2024-03-18 15:20:00,50.86,50.89,50.79,50.79,88339.0,49.5649,49.5942,49.4967,49.4967,88339.0
2024-03-18 15:30:00,50.8,50.85,50.77,50.8,91020.0,49.5064,49.5552,49.4772,49.5064,91020.0
2024-03-18 15:40:00,50.8,50.84,50.63,50.65,200438.0,49.5064,49.5454,49.3408,49.3603,200438.0
2024-03-18 15:50:00,50.65,50.66,50.55,50.62,541285.0,49.3603,49.37,49.2628,49.331,541285.0
2024-03-19 09:30:00,50.66,50.94,50.61,50.88,60056.0,49.37,49.6429,49.3213,49.5844,60056.0
2024-03-19 09:40:00,50.88,51.07,50.85,50.91,92121.0,49.5844,49.7696,49.5552,49.6136,92121.0
2024-03-19 09:50:00,50.9,50.93,50.71,50.73,45834.0,49.6039,49.6331,49.4187,49.4382,45834.0
2024-03-19 10:00:00,50.72,50.73,50.54,50.54,46124.0,49.4285,49.4382,49.2531,49.2531,46124.0
2024-03-19 10:10:00,50.54,50.61,50.49,50.57,28435.0,49.2531,49.3213,49.2043,49.2823,28435.0
2024-03-19 10:20:00,50.58,50.84,50.58,50.84,65930.0,49.292,49.5454,49.292,49.5454,65930.0
2024-03-19 10:30:00,50.82,50.83,50.63,50.63,34672.0,49.5259,49.5357,49.3408,49.3408,34672.0
2024-03-19 10:40:00,50.65,50.78,50.61,50.75,45622.0,49.3603,49.487,49.3213,49.4577,45622.0
2024-03-19 10:50:00,50.75,50.78,50.58,50.63,65887.0,49.4577,49.487,49.292,49.3408,65887.0
2024-03-19 11:00:00,50.61,50.71,50.59,50.63,37930.0,49.3213,49.4187,49.3018,49.3408,37930.0
2024-03-19 11:10:00,50.64,50.72,50.63,50.67,27140.0,49.3505,49.4285,49.3408,49.3798,27140.0
2024-03-19 11:20:00,50.66,50.7,50.64,50.7,23824.0,49.37,49.409,49.3505,49.409,23824.0
2024-03-19 11:30:00,50.7,50.77,50.67,50.72,49724.0,49.409,49.4772,49.3798,49.4285,49724.0
2024-03-19 11:40:00,50.71,50.76,50.68,50.76,85059.0,49.4187,49.4675,49.3895,49.4675,85059.0
2024-03-19 11:50:00,50.75,50.79,50.66,50.75,87863.0,49.4577,49.4967,49.37,49.4577,87863.0
2024-03-19 12:00:00,50.75,50.84,50.72,50.79,27912.0,49.4577,49.5454,49.4285,49.4967,27912.0
2024-03-19 12:10:00,50.81,50.87,50.78,50.86,20424.0,49.5162,49.5747,49.487,49.5649,20424.0
2024-03-19 12:20:00,50.86,50.87,50.78,50.83,37830.0,49.5649,49.5747,49.487,49.5357,37830.0
2024-03-19 12:30:00,50.83,50.94,50.8,50.87,78916.0,49.5357,49.6429,49.5064,49.5747,78916.0
2024-03-19 12:40:00,50.89,50.91,50.85,50.87,49321.0,49.5942,49.6136,49.5552,49.5747,49321.0
2024-03-19 12:50:00,50.87,50.87,50.67,50.7,133009.0,49.5747,49.5747,49.3798,49.409,133009.0
2024-03-19 13:00:00,50.71,50.81,50.7,50.73,117480.0,49.4187,49.5162,49.409,49.4382,117480.0
2024-03-19 13:10:00,50.74,50.84,50.73,50.73,54418.0,49.448,49.5454,49.4382,49.4382,54418.0
2024-03-19 13:20:00,50.73,50.8,50.71,50.78,31772.0,49.4382,49.5064,49.4187,49.487,31772.0
2024-03-19 13:30:00,50.77,50.78,50.71,50.73,22179.0,49.4772,49.487,49.4187,49.4382,22179.0
2024-03-19 13:40:00,50.72,50.8,50.7,50.77,69309.0,49.4285,49.5064,49.409,49.4772,69309.0
2024-03-19 13:50:00,50.78,50.8,50.72,50.73,36626.0,49.487,49.5064,49.4285,49.4382,36626.0
2024-03-19 14:00:00,50.72,50.73,50.6,50.61,66671.0,49.4285,49.4382,49.3115,49.3213,66671.0
2024-03-19 14:10:00,50.61,50.64,50.59,50.6,32119.0,49.3213,49.3505,49.3018,49.3115,32119.0
2024-03-19 14:20:00,50.6,50.67,50.59,50.62,47077.0,49.3115,49.3798,49.3018,49.331,47077.0
2024-03-19 14:30:00,50.63,50.64,50.58,50.61,36974.0,49.3408,49.3505,49.292,49.3213,36974.0
2024-03-19 14:40:00,50.62,50.69,50.62,50.66,30895.0,49.331,49.3992,49.331,49.37,30895.0
2024-03-19 14:50:00,50.66,50.66,50.58,50.6,32743.0,49.37,49.37,49.292,49.3115,32743.0
2024-03-19 15:00:00,50.59,50.62,50.54,50.55,33966.0,49.3018,49.331,49.2531,49.2628,33966.0
2024-03-19 15:10:00,50.55,50.6,50.52,50.59,35161.0,49.2628,49.3115,49.2336,49.3018,35161.0
2024-03-19 15:20:00,50.59,50.62,50.55,50.62,41578.0,49.3018,49.331,49.2628,49.331,41578.0
2024-03-19 15:30:00,50.62,50.62,50.56,50.58,46123.0,49.331,49.331,49.2726,49.292,46123.0
2024-03-19 15:40:00,50.58,50.66,50.57,50.63,126275.0,49.292,49.37,49.2823,49.3408,126275.0
2024-03-19 15:50:00,50.64,50.79,50.63,50.77,500329.0,49.3505,49.4967,49.3408,49.4772,500329.0
2024-03-20 09:30:00,50.51,50.6,50.33,50.34,44217.0,49.2238,49.3115,49.0484,49.0582,44217.0
2024-03-20 09:40:00,50.37,50.51,50.3,50.51,43601.0,49.0874,49.2238,49.0192,49.2238,43601.0
2024-03-20 09:50:00,50.52,50.53,50.4,50.44,21527.0,49.2336,49.2433,49.1166,49.1556,21527.0
2024-03-20 10:00:00,50.45,50.48,50.31,50.48,36576.0,49.1654,49.1946,49.0289,49.1946,36576.0
2024-03-20 10:10:00,50.47,50.57,50.43,50.57,26416.0,49.1848,49.2823,49.1459,49.2823,26416.0
2024-03-20 10:20:00,50.58,50.58,50.4,50.44,50550.0,49.292,49.292,49.1166,49.1556,50550.0
2024-03-20 10:30:00,50.43,50.46,50.33,50.38,30897.0,49.1459,49.1751,49.0484,49.0971,30897.0
2024-03-20 10:40:00,50.36,50.38,50.24,50.3,57059.0,49.0776,49.0971,48.9607,49.0192,57059.0
2024-03-20 10:50:00,50.29,50.3,50.17,50.18,46325.0,49.0094,49.0192,48.8925,48.9022,46325.0
2024-03-20 11:00:00,50.17,50.38,50.16,50.38,75068.0,48.8925,49.0971,48.8827,49.0971,75068.0
2024-03-20 11:10:00,50.38,50.49,50.37,50.46,53643.0,49.0971,49.2043,49.0874,49.1751,53643.0
2024-03-20 11:20:00,50.46,50.56,50.45,50.56,17448.0,49.1751,49.2726,49.1654,49.2726,17448.0
2024-03-20 11:30:00,50.57,50.65,50.52,50.64,17086.0,49.2823,49.3603,49.2336,49.3505,17086.0
2024-03-20 11:40:00,50.65,50.71,50.64,50.69,25246.0,49.3603,49.4187,49.3505,49.3992,25246.0
2024-03-20 11:50:00,50.69,50.69,50.62,50.66,18733.0,49.3992,49.3992,49.331,49.37,18733.0
2024-03-20 12:00:00,50.65,50.67,50.6,50.6,19666.0,49.3603,49.3798,49.3115,49.3115,19666.0
2024-03-20 12:10:00,50.59,50.65,50.57,50.58,15398.0,49.3018,49.3603,49.2823,49.292,15398.0
2024-03-20 12:20:00,50.59,50.63,50.55,50.55,20466.0,49.3018,49.3408,49.2628,49.2628,20466.0
2024-03-20 12:30:00,50.52,50.56,50.47,50.48,18450.0,49.2336,49.2726,49.1848,49.1946,18450.0
2024-03-20 12:40:00,50.47,50.52,50.46,50.48,18477.0,49.1848,49.2336,49.1751,49.1946,18477.0
2024-03-20 12:50:00,50.48,50.5,50.44,50.48,18042.0,49.1946,49.2141,49.1556,49.1946,18042.0
2024-03-20 13:00:00,50.47,50.47,50.38,50.39,27958.0,49.1848,49.1848,49.0971,49.1069,27958.0
2024-03-20 13:10:00,50.38,50.43,50.36,50.42,10486.0,49.0971,49.1459,49.0776,49.1361,10486.0
2024-03-20 13:20:00,50.41,50.47,50.38,50.45,12100.0,49.1264,49.1848,49.0971,49.1654,12100.0
2024-03-20 13:30:00,50.45,50.51,50.44,50.45,17216.0,49.1654,49.2238,49.1556,49.1654,17216.0
2024-03-20 13:40:00,50.45,50.67,50.43,50.67,104701.0,49.1654,49.3798,49.1459,49.3798,104701.0
2024-03-20 13:50:00,50.68,50.74,50.52,50.54,39977.0,49.3895,49.448,49.2336,49.2531,39977.0
2024-03-20 14:00:00,50.55,50.78,50.55,50.58,55285.0,49.2628,49.487,49.2628,49.292,55285.0
2024-03-20 14:10:00,50.62,50.7,50.5,50.56,36549.0,49.331,49.409,49.2141,49.2726,36549.0
2024-03-20 14:20:00,50.56,50.7,50.56,50.66,23329.0,49.2726,49.409,49.2726,49.37,23329.0
2024-03-20 14:30:00,50.67,50.79,50.58,50.79,47238.0,49.3798,49.4967,49.292,49.4967,47238.0
2024-03-20 14:40:00,50.78,50.95,50.73,50.94,62807.0,49.487,49.6526,49.4382,49.6429,62807.0
2024-03-20 14:50:00,50.93,50.94,50.78,50.79,32346.0,49.6331,49.6429,49.487,49.4967,32346.0
2024-03-20 15:00:00,50.82,50.82,50.7,50.79,26923.0,49.5259,49.5259,49.409,49.4967,26923.0
2024-03-20 15:10:00,50.8,50.86,50.75,50.83,80334.0,49.5064,49.5649,49.4577,49.5357,80334.0
2024-03-20 15:20:00,50.83,50.83,50.72,50.8,60582.0,49.5357,49.5357,49.4285,49.5064,60582.0
2024-03-20 15:30:00,50.8,50.8,50.63,50.7,82609.0,49.5064,49.5064,49.3408,49.409,82609.0
2024-03-20 15:40:00,50.7,50.8,50.63,50.63,138500.0,49.409,49.5064,49.3408,49.3408,138500.0
2024-03-20 15:50:00,50.64,50.76,50.49,50.59,641208.0,49.3505,49.4675,49.2043,49.3018,641208.0
2024-03-21 09:30:00,50.76,51.04,50.62,50.9,90434.0,49.4675,49.7403,49.331,49.6039,90434.0
2024-03-21 09:40:00,50.9,51.42,50.88,51.41,104538.0,49.6039,50.1107,49.5844,50.1009,104538.0
2024-03-21 09:50:00,51.41,51.47,51.22,51.23,101216.0,50.1009,50.1594,49.9157,49.9255,101216.0
2024-03-21 10:00:00,51.22,51.42,51.21,51.27,48574.0,49.9157,50.1107,49.906,49.9645,48574.0
2024-03-21 10:10:00,51.27,51.27,51.12,51.18,62927.0,49.9645,49.9645,49.8183,49.8768,62927.0
2024-03-21 10:20:00,51.17,51.21,51.1,51.16,47414.0,49.867,49.906,49.7988,49.8573,47414.0
2024-03-21 10:30:00,51.18,51.22,51.14,51.16,42759.0,49.8768,49.9157,49.8378,49.8573,42759.0
2024-03-21 10:40:00,51.16,51.28,51.13,51.15,55880.0,49.8573,49.9742,49.828,49.8475,55880.0
2024-03-21 10:50:00,51.13,51.18,51.05,51.16,79036.0,49.828,49.8768,49.7501,49.8573,79036.0
2024-03-21 11:00:00,51.16,51.22,51.13,51.17,57783.0,49.8573,49.9157,49.828,49.867,57783.0
2024-03-21 11:10:00,51.17,51.17,51.08,51.12,30488.0,49.867,49.867,49.7793,49.8183,30488.0
2024-03-21 11:20:00,51.12,51.14,51.04,51.05,23326.0,49.8183,49.8378,49.7403,49.7501,23326.0
2024-03-21 11:30:00,51.05,51.13,51.04,51.11,40967.0,49.7501,49.828,49.7403,49.8085,40967.0
2024-03-21 11:40:00,51.12,51.14,51.0,51.0,19470.0,49.8183,49.8378,49.7014,49.7014,19470.0
2024-03-21 11:50:00,50.99,51.01,50.94,50.98,15102.0,49.6916,49.7111,49.6429,49.6819,15102.0
2024-03-21 12:00:00,50.97,50.97,50.9,50.97,15884.0,49.6721,49.6721,49.6039,49.6721,15884.0
2024-03-21 12:10:00,50.97,51.02,50.92,50.92,20507.0,49.6721,49.7208,49.6234,49.6234,20507.0
2024-03-21 12:20:00,50.92,50.98,50.91,50.97,16517.0,49.6234,49.6819,49.6136,49.6721,16517.0
2024-03-21 12:30:00,50.98,51.0,50.93,50.95,26455.0,49.6819,49.7014,49.6331,49.6526,26455.0
2024-03-21 12:40:00,50.95,50.95,50.88,50.93,10842.0,49.6526,49.6526,49.5844,49.6331,10842.0
2024-03-21 12:50:00,50.93,50.95,50.92,50.93,13520.0,49.6331,49.6526,49.6234,49.6331,13520.0
2024-03-21 13:00:00,50.93,50.95,50.9,50.95,25845.0,49.6331,49.6526,49.6039,49.6526,25845.0
2024-03-21 13:10:00,50.95,50.95,50.91,50.95,9670.0,49.6526,49.6526,49.6136,49.6526,9670.0
2024-03-21 13:20:00,50.95,51.03,50.94,50.96,31368.0,49.6526,49.7306,49.6429,49.6624,31368.0
2024-03-21 13:30:00,50.96,50.96,50.9,50.92,15029.0,49.6624,49.6624,49.6039,49.6234,15029.0
2024-03-21 13:40:00,50.93,50.93,50.84,50.87,24791.0,49.6331,49.6331,49.5454,49.5747,24791.0
2024-03-21 13:50:00,50.87,50.87,50.81,50.87,11123.0,49.5747,49.5747,49.5162,49.5747,11123.0
2024-03-21 14:00:00,50.88,50.9,50.81,50.82,37449.0,49.5844,49.6039,49.5162,49.5259,37449.0
2024-03-21 14:10:00,50.81,50.82,50.66,50.72,18511.0,49.5162,49.5259,49.37,49.4285,18511.0
2024-03-21 14:20:00,50.71,50.73,50.65,50.66,22672.0,49.4187,49.4382,49.3603,49.37,22672.0
2024-03-21 14:30:00,50.65,50.65,50.57,50.61,58713.0,49.3603,49.3603,49.2823,49.3213,58713.0
2024-03-21 14:40:00,50.62,50.62,50.57,50.59,22939.0,49.331,49.331,49.2823,49.3018,22939.0
2024-03-21 14:50:00,50.58,50.58,50.48,50.5,50755.0,49.292,49.292,49.1946,49.2141,50755.0
2024-03-21 15:00:00,50.51,50.56,50.5,50.52,53205.0,49.2238,49.2726,49.2141,49.2336,53205.0
2024-03-21 15:10:00,50.53,50.54,50.48,50.52,42316.0,49.2433,49.2531,49.1946,49.2336,42316.0
2024-03-21 15:20:00,50.52,50.54,50.47,50.5,54902.0,49.2336,49.2531,49.1848,49.2141,54902.0
2024-03-21 15:30:00,50.49,50.53,50.45,50.46,58303.0,49.2043,49.2433,49.1654,49.1751,58303.0
2024-03-21 15:40:00,50.46,50.52,50.43,50.49,110994.0,49.1751,49.2336,49.1459,49.2043,110994.0
2024-03-21 15:50:00,50.49,50.51,50.3,50.35,341854.0,49.2043,49.2238,49.0192,49.0679,341854.0
2024-03-22 09:30:00,50.11,50.27,49.79,50.23,147737.0,48.834,48.9899,48.5222,48.951,147737.0
2024-03-22 09:40:00,50.2,50.32,50.06,50.27,70820.0,48.9217,49.0387,48.7853,48.9899,70820.0
2024-03-22 09:50:00,50.27,50.27,50.16,50.18,42528.0,48.9899,48.9899,48.8827,48.9022,42528.0
2024-03-22 10:00:00,50.17,50.4,50.16,50.33,76138.0,48.8925,49.1166,48.8827,49.0484,76138.0
2024-03-22 10:10:00,50.33,50.35,50.21,50.24,86978.0,49.0484,49.0679,48.9315,48.9607,86978.0
2024-03-22 10:20:00,50.24,50.24,50.0,50.07,42196.0,48.9607,48.9607,48.7268,48.795,42196.0
2024-03-22 10:30:00,50.09,50.1,49.95,50.06,49705.0,48.8145,48.8243,48.6781,48.7853,49705.0
2024-03-22 10:40:00,50.05,50.09,50.03,50.05,21643.0,48.7755,48.8145,48.756,48.7755,21643.0
2024-03-22 10:50:00,50.05,50.14,50.02,50.12,30845.0,48.7755,48.8632,48.7463,48.8438,30845.0
2024-03-22 11:00:00,50.13,50.28,50.11,50.26,26314.0,48.8535,48.9997,48.834,48.9802,26314.0
2024-03-22 11:10:00,50.27,50.3,50.2,50.22,17671.0,48.9899,49.0192,48.9217,48.9412,17671.0
2024-03-22 11:20:00,50.23,50.29,50.22,50.25,22130.0,48.951,49.0094,48.9412,48.9704,22130.0
2024-03-22 11:30:00,50.27,50.29,50.24,50.26,35748.0,48.9899,49.0094,48.9607,48.9802,35748.0
2024-03-22 11:40:00,50.24,50.27,50.17,50.18,55772.0,48.9607,48.9899,48.8925,48.9022,55772.0
2024-03-22 11:50:00,50.17,50.22,50.15,50.19,21629.0,48.8925,48.9412,48.873,48.912,21629.0
2024-03-22 12:00:00,50.19,50.19,50.08,50.08,17881.0,48.912,48.912,48.8048,48.8048,17881.0
2024-03-22 12:10:00,50.08,50.12,50.05,50.1,19263.0,48.8048,48.8438,48.7755,48.8243,19263.0
2024-03-22 12:20:00,50.11,50.15,50.08,50.15,13233.0,48.834,48.873,48.8048,48.873,13233.0
2024-03-22 12:30:00,50.15,50.2,50.14,50.18,22627.0,48.873,48.9217,48.8632,48.9022,22627.0
2024-03-22 12:40:00,50.18,50.19,50.11,50.15,69007.0,48.9022,48.912,48.834,48.873,69007.0
2024-03-22 12:50:00,50.15,50.27,50.1,50.23,84838.0,48.873,48.9899,48.8243,48.951,84838.0
2024-03-22 13:00:00,50.23,50.26,50.19,50.22,24933.0,48.951,48.9802,48.912,48.9412,24933.0
2024-03-22 13:10:00,50.21,50.25,50.19,50.24,31575.0,48.9315,48.9704,48.912,48.9607,31575.0
2024-03-22 13:20:00,50.23,50.25,50.2,50.22,12784.0,48.951,48.9704,48.9217,48.9412,12784.0
2024-03-22 13:30:00,50.21,50.25,50.21,50.24,17972.0,48.9315,48.9704,48.9315,48.9607,17972.0
2024-03-22 13:40:00,50.23,50.26,50.17,50.18,17099.0,48.951,48.9802,48.8925,48.9022,17099.0
2024-03-22 13:50:00,50.18,50.21,50.13,50.15,18577.0,48.9022,48.9315,48.8535,48.873,18577.0
2024-03-22 14:00:00,50.15,50.18,50.14,50.17,12620.0,48.873,48.9022,48.8632,48.8925,12620.0
2024-03-22 14:10:00,50.17,50.17,50.11,50.12,12387.0,48.8925,48.8925,48.834,48.8438,12387.0
2024-03-22 14:20:00,50.12,50.15,50.06,50.09,20301.0,48.8438,48.873,48.7853,48.8145,20301.0
2024-03-22 14:30:00,50.09,50.1,50.04,50.05,17663.0,48.8145,48.8243,48.7658,48.7755,17663.0
2024-03-22 14:40:00,50.04,50.12,50.04,50.11,16541.0,48.7658,48.8438,48.7658,48.834,16541.0
2024-03-22 14:50:00,50.1,50.17,50.1,50.17,11805.0,48.8243,48.8925,48.8243,48.8925,11805.0
2024-03-22 15:00:00,50.18,50.18,50.12,50.13,18647.0,48.9022,48.9022,48.8438,48.8535,18647.0
2024-03-22 15:10:00,50.12,50.13,50.04,50.07,33181.0,48.8438,48.8535,48.7658,48.795,33181.0
2024-03-22 15:20:00,50.08,50.16,50.07,50.16,29714.0,48.8048,48.8827,48.795,48.8827,29714.0
2024-03-22 15:30:00,50.16,50.17,50.11,50.13,44569.0,48.8827,48.8925,48.834,48.8535,44569.0
2024-03-22 15:40:00,50.12,50.18,50.09,50.18,54385.0,48.8438,48.9022,48.8145,48.9022,54385.0
2024-03-22 15:50:00,50.19,50.23,50.05,50.09,331988.0,48.912,48.951,48.7755,48.8145,331988.0
2024-03-25 09:30:00,50.27,50.48,50.27,50.38,48988.0,48.9899,49.1946,48.9899,49.0971,48988.0
2024-03-25 09:40:00,50.39,50.52,50.3,50.33,35362.0,49.1069,49.2336,49.0192,49.0484,35362.0
2024-03-25 09:50:00,50.34,50.47,50.28,50.3,39327.0,49.0582,49.1848,48.9997,49.0192,39327.0
2024-03-25 10:00:00,50.29,50.34,50.25,50.27,24798.0,49.0094,49.0582,48.9704,48.9899,24798.0
2024-03-25 10:10:00,50.3,50.31,50.11,50.12,48755.0,49.0192,49.0289,48.834,48.8438,48755.0
2024-03-25 10:20:00,50.11,50.16,50.08,50.13,25257.0,48.834,48.8827,48.8048,48.8535,25257.0
2024-03-25 10:30:00,50.13,50.15,50.01,50.07,33722.0,48.8535,48.873,48.7366,48.795,33722.0
2024-03-25 10:40:00,50.07,50.14,50.05,50.11,27267.0,48.795,48.8632,48.7755,48.834,27267.0
2024-03-25 10:50:00,50.11,50.21,50.1,50.17,36305.0,48.834,48.9315,48.8243,48.8925,36305.0
2024-03-25 11:00:00,50.17,50.24,50.15,50.17,21798.0,48.8925,48.9607,48.873,48.8925,21798.0
2024-03-25 11:10:00,50.18,50.22,50.18,50.2,16981.0,48.9022,48.9412,48.9022,48.9217,16981.0
2024-03-25 11:20:00,50.2,50.31,50.17,50.3,21947.0,48.9217,49.0289,48.8925,49.0192,21947.0
2024-03-25 11:30:00,50.3,50.33,50.25,50.27,15729.0,49.0192,49.0484,48.9704,48.9899,15729.0
2024-03-25 11:40:00,50.27,50.31,50.25,50.27,26780.0,48.9899,49.0289,48.9704,48.9899,26780.0
2024-03-25 11:50:00,50.28,50.35,50.22,50.34,25788.0,48.9997,49.0679,48.9412,49.0582,25788.0
2024-03-25 12:00:00,50.35,50.35,50.27,50.34,22195.0,49.0679,49.0679,48.9899,49.0582,22195.0
2024-03-25 12:10:00,50.34,50.35,50.29,50.32,19764.0,49.0582,49.0679,49.0094,49.0387,19764.0
2024-03-25 12:20:00,50.32,50.32,50.23,50.25,34315.0,49.0387,49.0387,48.951,48.9704,34315.0
2024-03-25 12:30:00,50.26,50.26,50.21,50.22,18232.0,48.9802,48.9802,48.9315,48.9412,18232.0
2024-03-25 12:40:00,50.21,50.24,50.2,50.22,15504.0,48.9315,48.9607,48.9217,48.9412,15504.0
2024-03-25 12:50:00,50.22,50.25,50.2,50.23,17959.0,48.9412,48.9704,48.9217,48.951,17959.0
2024-03-25 13:00:00,50.23,50.25,50.2,50.22,14044.0,48.951,48.9704,48.9217,48.9412,14044.0
2024-03-25 13:10:00,50.22,50.25,50.21,50.23,14717.0,48.9412,48.9704,48.9315,48.951,14717.0
2024-03-25 13:20:00,50.23,50.23,50.2,50.22,13970.0,48.951,48.951,48.9217,48.9412,13970.0
2024-03-25 13:30:00,50.22,50.25,50.17,50.23,19648.0,48.9412,48.9704,48.8925,48.951,19648.0
2024-03-25 13:40:00,50.23,50.26,50.21,50.21,14547.0,48.951,48.9802,48.9315,48.9315,14547.0
2024-03-25 13:50:00,50.21,50.26,50.2,50.25,22427.0,48.9315,48.9802,48.9217,48.9704,22427.0
2024-03-25 14:00:00,50.25,50.25,50.16,50.18,24861.0,48.9704,48.9704,48.8827,48.9022,24861.0
2024-03-25 14:10:00,50.17,50.24,50.17,50.23,11593.0,48.8925,48.9607,48.8925,48.951,11593.0
2024-03-25 14:20:00,50.24,50.29,50.24,50.28,33824.0,48.9607,49.0094,48.9607,48.9997,33824.0
2024-03-25 14:30:00,50.27,50.27,50.15,50.17,26483.0,48.9899,48.9899,48.873,48.8925,26483.0
2024-03-25 14:40:00,50.17,50.21,50.11,50.12,20239.0,48.8925,48.9315,48.834,48.8438,20239.0
2024-03-25 14:50:00,50.12,50.14,50.11,50.13,17555.0,48.8438,48.8632,48.834,48.8535,17555.0
2024-03-25 15:00:00,50.13,50.13,50.08,50.11,29621.0,48.8535,48.8535,48.8048,48.834,29621.0
2024-03-25 15:10:00,50.11,50.13,50.04,50.05,32682.0,48.834,48.8535,48.7658,48.7755,32682.0
2024-03-25 15:20:00,50.06,50.07,50.02,50.07,32594.0,48.7853,48.795,48.7463,48.795,32594.0
2024-03-25 15:30:00,50.07,50.26,50.06,50.25,56168.0,48.795,48.9802,48.7853,48.9704,56168.0
2024-03-25 15:40:00,50.25,50.35,50.24,50.29,101906.0,48.9704,49.0679,48.9607,49.0094,101906.0
2024-03-25 15:50:00,50.29,50.34,50.24,50.33,255848.0,49.0094,49.0582,48.9607,49.0484,255848.0
2024-03-26 09:30:00,51.15,51.18,50.66,50.92,148268.0,49.8475,49.8768,49.37,49.6234,148268.0
2024-03-26 09:40:00,50.95,51.17,50.89,51.0,223461.0,49.6526,49.867,49.5942,49.7014,223461.0
2024-03-26 09:50:00,51.04,51.24,51.01,51.18,87066.0,49.7403,49.9352,49.7111,49.8768,87066.0
2024-03-26 10:00:00,51.2,51.42,51.18,51.21,127648.0,49.8963,50.1107,49.8768,49.906,127648.0
2024-03-26 10:10:00,51.2,51.23,51.11,51.16,61699.0,49.8963,49.9255,49.8085,49.8573,61699.0
2024-03-26 10:20:00,51.15,51.15,51.0,51.01,27439.0,49.8475,49.8475,49.7014,49.7111,27439.0
2024-03-26 10:30:00,51.0,51.07,50.96,51.05,31467.0,49.7014,49.7696,49.6624,49.7501,31467.0
2024-03-26 10:40:00,51.04,51.06,51.0,51.02,28871.0,49.7403,49.7598,49.7014,49.7208,28871.0
2024-03-26 10:50:00,51.0,51.17,51.0,51.14,26154.0,49.7014,49.867,49.7014,49.8378,26154.0
2024-03-26 11:00:00,51.14,51.17,51.01,51.04,25593.0,49.8378,49.867,49.7111,49.7403,25593.0
2024-03-26 11:10:00,51.04,51.06,50.93,50.96,22444.0,49.7403,49.7598,49.6331,49.6624,22444.0
2024-03-26 11:20:00,50.95,50.95,50.84,50.85,15898.0,49.6526,49.6526,49.5454,49.5552,15898.0
2024-03-26 11:30:00,50.84,50.91,50.83,50.91,20138.0,49.5454,49.6136,49.5357,49.6136,20138.0
2024-03-26 11:40:00,50.92,50.96,50.86,50.96,28883.0,49.6234,49.6624,49.5649,49.6624,28883.0
2024-03-26 11:50:00,50.96,51.01,50.94,51.0,16207.0,49.6624,49.7111,49.6429,49.7014,16207.0
2024-03-26 12:00:00,51.0,51.0,50.9,50.94,19347.0,49.7014,49.7014,49.6039,49.6429,19347.0
2024-03-26 12:10:00,50.95,51.02,50.92,50.98,32581.0,49.6526,49.7208,49.6234,49.6819,32581.0
2024-03-26 12:20:00,50.97,51.01,50.92,50.93,20167.0,49.6721,49.7111,49.6234,49.6331,20167.0
2024-03-26 12:30:00,50.91,50.92,50.84,50.87,16964.0,49.6136,49.6234,49.5454,49.5747,16964.0
2024-03-26 12:40:00,50.88,50.91,50.84,50.9,17923.0,49.5844,49.6136,49.5454,49.6039,17923.0
2024-03-26 12:50:00,50.91,50.94,50.86,50.89,33903.0,49.6136,49.6429,49.5649,49.5942,33903.0
2024-03-26 13:00:00,50.89,50.93,50.86,50.89,15188.0,49.5942,49.6331,49.5649,49.5942,15188.0
2024-03-26 13:10:00,50.89,50.89,50.84,50.88,9255.0,49.5942,49.5942,49.5454,49.5844,9255.0
2024-03-26 13:20:00,50.88,50.94,50.85,50.94,23134.0,49.5844,49.6429,49.5552,49.6429,23134.0
2024-03-26 13:30:00,50.93,50.97,50.91,50.96,19714.0,49.6331,49.6721,49.6136,49.6624,19714.0
2024-03-26 13:40:00,50.95,50.96,50.9,50.91,11126.0,49.6526,49.6624,49.6039,49.6136,11126.0
2024-03-26 13:50:00,50.9,50.94,50.87,50.88,23852.0,49.6039,49.6429,49.5747,49.5844,23852.0
2024-03-26 14:00:00,50.89,50.89,50.82,50.85,21859.0,49.5942,49.5942,49.5259,49.5552,21859.0
2024-03-26 14:10:00,50.84,50.88,50.83,50.86,16024.0,49.5454,49.5844,49.5357,49.5649,16024.0
2024-03-26 14:20:00,50.86,50.86,50.8,50.82,19396.0,49.5649,49.5649,49.5064,49.5259,19396.0
2024-03-26 14:30:00,50.81,50.88,50.78,50.84,22918.0,49.5162,49.5844,49.487,49.5454,22918.0
2024-03-26 14:40:00,50.85,50.91,50.84,50.88,18824.0,49.5552,49.6136,49.5454,49.5844,18824.0
2024-03-26 14:50:00,50.89,50.99,50.89,50.98,23408.0,49.5942,49.6916,49.5942,49.6819,23408.0
2024-03-26 15:00:00,50.99,51.03,50.92,51.0,89838.0,49.6916,49.7306,49.6234,49.7014,89838.0
2024-03-26 15:10:00,51.0,51.01,50.88,50.88,17211.0,49.7014,49.7111,49.5844,49.5844,17211.0
2024-03-26 15:20:00,50.89,50.96,50.86,50.92,29584.0,49.5942,49.6624,49.5649,49.6234,29584.0
2024-03-26 15:30:00,50.92,50.95,50.83,50.86,53337.0,49.6234,49.6526,49.5357,49.5649,53337.0
2024-03-26 15:40:00,50.85,50.88,50.77,50.79,53360.0,49.5552,49.5844,49.4772,49.4967,53360.0
2024-03-26 15:50:00,50.78,50.87,50.76,50.86,248917.0,49.487,49.5747,49.4675,49.5649,248917.0
2024-03-27 09:30:00,51.15,51.25,51.07,51.07,44912.0,49.8475,49.945,49.7696,49.7696,44912.0
2024-03-27 09:40:00,51.08,51.13,50.95,51.05,26650.0,49.7793,49.828,49.6526,49.7501,26650.0
2024-03-27 09:50:00,51.05,51.14,51.02,51.09,23346.0,49.7501,49.8378,49.7208,49.7891,23346.0
2024-03-27 10:00:00,51.08,51.08,50.98,51.0,37382.0,49.7793,49.7793,49.6819,49.7014,37382.0
2024-03-27 10:10:00,51.0,51.15,51.0,51.15,38677.0,49.7014,49.8475,49.7014,49.8475,38677.0
2024-03-27 10:20:00,51.16,51.16,51.04,51.08,36376.0,49.8573,49.8573,49.7403,49.7793,36376.0
2024-03-27 10:30:00,51.09,51.19,50.99,51.0,36019.0,49.7891,49.8865,49.6916,49.7014,36019.0
2024-03-27 10:40:00,50.99,51.04,50.93,50.95,25924.0,49.6916,49.7403,49.6331,49.6526,25924.0
2024-03-27 10:50:00,50.95,51.07,50.94,51.06,54398.0,49.6526,49.7696,49.6429,49.7598,54398.0
2024-03-27 11:00:00,51.07,51.08,51.0,51.05,24058.0,49.7696,49.7793,49.7014,49.7501,24058.0
2024-03-27 11:10:00,51.04,51.16,51.03,51.13,25861.0,49.7403,49.8573,49.7306,49.828,25861.0
2024-03-27 11:20:00,51.11,51.16,51.1,51.1,25665.0,49.8085,49.8573,49.7988,49.7988,25665.0
2024-03-27 11:30:00,51.1,51.21,51.1,51.17,30681.0,49.7988,49.906,49.7988,49.867,30681.0
2024-03-27 11:40:00,51.16,51.2,51.14,51.18,23541.0,49.8573,49.8963,49.8378,49.8768,23541.0
2024-03-27 11:50:00,51.18,51.22,51.07,51.08,20728.0,49.8768,49.9157,49.7696,49.7793,20728.0
2024-03-27 12:00:00,51.08,51.09,50.97,50.99,15466.0,49.7793,49.7891,49.6721,49.6916,15466.0
2024-03-27 12:10:00,50.99,51.01,50.96,50.98,16597.0,49.6916,49.7111,49.6624,49.6819,16597.0
2024-03-27 12:20:00,50.99,51.03,50.99,51.02,16036.0,49.6916,49.7306,49.6916,49.7208,16036.0
2024-03-27 12:30:00,51.01,51.1,50.99,51.1,22116.0,49.7111,49.7988,49.6916,49.7988,22116.0
2024-03-27 12:40:00,51.1,51.11,51.06,51.08,15246.0,49.7988,49.8085,49.7598,49.7793,15246.0
2024-03-27 12:50:00,51.08,51.13,51.05,51.11,35216.0,49.7793,49.828,49.7501,49.8085,35216.0
2024-03-27 13:00:00,51.12,51.16,51.11,51.12,14923.0,49.8183,49.8573,49.8085,49.8183,14923.0
2024-03-27 13:10:00,51.13,51.17,51.09,51.15,14352.0,49.828,49.867,49.7891,49.8475,14352.0
2024-03-27 13:20:00,51.15,51.17,51.13,51.14,14945.0,49.8475,49.867,49.828,49.8378,14945.0
2024-03-27 13:30:00,51.15,51.24,51.14,51.19,24921.0,49.8475,49.9352,49.8378,49.8865,24921.0
2024-03-27 13:40:00,51.18,51.21,51.14,51.21,19061.0,49.8768,49.906,49.8378,49.906,19061.0
2024-03-27 13:50:00,51.22,51.28,51.2,51.28,23685.0,49.9157,49.9742,49.8963,49.9742,23685.0
2024-03-27 14:00:00,51.29,51.35,51.25,51.26,55503.0,49.984,50.0424,49.945,49.9547,55503.0
2024-03-27 14:10:00,51.26,51.32,51.26,51.26,37684.0,49.9547,50.0132,49.9547,49.9547,37684.0
2024-03-27 14:20:00,51.25,51.26,51.22,51.24,13931.0,49.945,49.9547,49.9157,49.9352,13931.0
2024-03-27 14:30:00,51.23,51.26,51.22,51.23,15284.0,49.9255,49.9547,49.9157,49.9255,15284.0
2024-03-27 14:40:00,51.23,51.26,51.21,51.25,21252.0,49.9255,49.9547,49.906,49.945,21252.0
2024-03-27 14:50:00,51.25,51.26,51.18,51.2,16039.0,49.945,49.9547,49.8768,49.8963,16039.0
2024-03-27 15:00:00,51.21,51.25,51.19,51.24,21142.0,49.906,49.945,49.8865,49.9352,21142.0
2024-03-27 15:10:00,51.25,51.25,51.21,51.22,18681.0,49.945,49.945,49.906,49.9157,18681.0
2024-03-27 15:20:00,51.22,51.32,51.2,51.3,35616.0,49.9157,50.0132,49.8963,49.9937,35616.0
2024-03-27 15:30:00,51.31,51.41,51.28,51.41,86796.0,50.0035,50.1009,49.9742,50.1009,86796.0
2024-03-27 15:40:00,51.4,51.43,51.35,51.37,103616.0,50.0912,50.1204,50.0424,50.0619,103616.0
2024-03-27 15:50:00,51.37,51.5,51.31,51.49,294057.0,50.0619,50.1886,50.0035,50.1789,294057.0
2024-03-28 09:30:00,51.87,51.92,51.66,51.77,41816.0,50.5492,50.5979,50.3445,50.4517,41816.0
2024-03-28 09:40:00,51.73,51.76,51.63,51.73,33910.0,50.4128,50.442,50.3153,50.4128,33910.0
2024-03-28 09:50:00,51.73,51.81,51.7,51.77,29848.0,50.4128,50.4907,50.3835,50.4517,29848.0
2024-03-28 10:00:00,51.76,52.16,51.76,51.96,127259.0,50.442,50.8318,50.442,50.6369,127259.0
2024-03-28 10:10:00,51.96,52.08,51.93,51.96,38771.0,50.6369,50.7538,50.6077,50.6369,38771.0
2024-03-28 10:20:00,51.94,52.01,51.83,51.89,49361.0,50.6174,50.6856,50.5102,50.5687,49361.0
2024-03-28 10:30:00,51.9,52.0,51.9,52.0,22407.0,50.5784,50.6759,50.5784,50.6759,22407.0
2024-03-28 10:40:00,51.99,52.01,51.93,51.97,25523.0,50.6661,50.6856,50.6077,50.6467,25523.0
2024-03-28 10:50:00,51.97,52.16,51.97,52.13,46905.0,50.6467,50.8318,50.6467,50.8026,46905.0
2024-03-28 11:00:00,52.12,52.2,52.06,52.06,103498.0,50.7928,50.8708,50.7344,50.7344,103498.0
2024-03-28 11:10:00,52.06,52.14,52.04,52.1,27577.0,50.7344,50.8123,50.7149,50.7733,27577.0
2024-03-28 11:20:00,52.09,52.14,52.0,52.0,23517.0,50.7636,50.8123,50.6759,50.6759,23517.0
2024-03-28 11:30:00,52.0,52.02,51.85,51.88,20815.0,50.6759,50.6954,50.5297,50.5589,20815.0
2024-03-28 11:40:00,51.88,51.88,51.79,51.8,7590.0,50.5589,50.5589,50.4712,50.481,7590.0
2024-03-28 11:50:00,51.81,51.83,51.71,51.72,21972.0,50.4907,50.5102,50.3933,50.403,21972.0
2024-03-28 12:00:00,51.7,51.7,51.66,51.67,14723.0,50.3835,50.3835,50.3445,50.3543,14723.0
2024-03-28 12:10:00,51.68,51.72,51.64,51.72,16819.0,50.364,50.403,50.3251,50.403,16819.0
2024-03-28 12:20:00,51.72,51.73,51.64,51.7,17835.0,50.403,50.4128,50.3251,50.3835,17835.0
2024-03-28 12:30:00,51.68,51.69,51.61,51.63,11263.0,50.364,50.3738,50.2958,50.3153,11263.0
2024-03-28 12:40:00,51.63,51.64,51.6,51.61,9435.0,50.3153,50.3251,50.2861,50.2958,9435.0
2024-03-28 12:50:00,51.62,51.63,51.54,51.59,12445.0,50.3056,50.3153,50.2276,50.2763,12445.0
2024-03-28 13:00:00,51.58,51.63,51.56,51.58,36262.0,50.2666,50.3153,50.2471,50.2666,36262.0
2024-03-28 13:10:00,51.58,51.62,51.58,51.62,35755.0,50.2666,50.3056,50.2666,50.3056,35755.0
2024-03-28 13:20:00,51.61,51.67,51.59,51.66,23223.0,50.2958,50.3543,50.2763,50.3445,23223.0
2024-03-28 13:30:00,51.66,51.85,51.65,51.84,31813.0,50.3445,50.5297,50.3348,50.52,31813.0
2024-03-28 13:40:00,51.83,51.83,51.77,51.83,21743.0,50.5102,50.5102,50.4517,50.5102,21743.0
2024-03-28 13:50:00,51.83,51.88,51.8,51.85,24718.0,50.5102,50.5589,50.481,50.5297,24718.0
2024-03-28 14:00:00,51.85,51.89,51.81,51.83,26491.0,50.5297,50.5687,50.4907,50.5102,26491.0
2024-03-28 14:10:00,51.83,51.86,51.79,51.83,21442.0,50.5102,50.5395,50.4712,50.5102,21442.0
2024-03-28 14:20:00,51.84,51.87,51.81,51.84,20185.0,50.52,50.5492,50.4907,50.52,20185.0
2024-03-28 14:30:00,51.84,51.86,51.79,51.81,25469.0,50.52,50.5395,50.4712,50.4907,25469.0
2024-03-28 14:40:00,51.8,51.8,51.74,51.78,19215.0,50.481,50.481,50.4225,50.4615,19215.0
2024-03-28 14:50:00,51.77,51.82,51.76,51.81,21769.0,50.4517,50.5005,50.442,50.4907,21769.0
2024-03-28 15:00:00,51.8,51.85,51.76,51.78,31257.0,50.481,50.5297,50.442,50.4615,31257.0
2024-03-28 15:10:00,51.79,51.84,51.75,51.76,31608.0,50.4712,50.52,50.4323,50.442,31608.0
2024-03-28 15:20:00,51.75,51.79,51.73,51.77,32188.0,50.4323,50.4712,50.4128,50.4517,32188.0
2024-03-28 15:30:00,51.76,51.78,51.68,51.71,55696.0,50.442,50.4615,50.364,50.3933,55696.0
2024-03-28 15:40:00,51.71,51.76,51.64,51.69,59980.0,50.3933,50.442,50.3251,50.3738,59980.0
2024-03-28 15:50:00,51.68,51.74,51.58,51.69,344255.0,50.364,50.4225,50.2666,50.3738,344255.0
2024-04-01 09:30:00,52.35,53.32,52.2,53.02,267987.0,51.017,51.9623,50.8708,51.6699,267987.0
2024-04-01 09:40:00,53.02,53.15,52.81,52.99,116370.0,51.6699,51.7966,51.4653,51.6407,116370.0
2024-04-01 09:50:00,52.98,53.23,52.76,52.88,144372.0,51.6309,51.8746,51.4165,51.5335,144372.0
2024-04-01 10:00:00,52.88,53.22,52.8,53.19,130605.0,51.5335,51.8648,51.4555,51.8356,130605.0
2024-04-01 10:10:00,53.21,53.24,52.82,52.85,70321.0,51.8551,51.8843,51.475,51.5042,70321.0
2024-04-01 10:20:00,52.86,52.93,52.77,52.79,47480.0,51.514,51.5822,51.4263,51.4458,47480.0
2024-04-01 10:30:00,52.77,52.83,52.73,52.75,35825.0,51.4263,51.4848,51.3873,51.4068,35825.0
2024-04-01 10:40:00,52.76,53.07,52.73,53.07,39285.0,51.4165,51.7186,51.3873,51.7186,39285.0
2024-04-01 10:50:00,53.08,53.34,53.08,53.28,89663.0,51.7284,51.9818,51.7284,51.9233,89663.0
2024-04-01 11:00:00,53.29,53.3,53.11,53.13,71696.0,51.933,51.9428,51.7576,51.7771,71696.0
2024-04-01 11:10:00,53.13,53.19,53.03,53.09,42077.0,51.7771,51.8356,51.6797,51.7381,42077.0
2024-04-01 11:20:00,53.09,53.11,53.01,53.07,37505.0,51.7381,51.7576,51.6602,51.7186,37505.0
2024-04-01 11:30:00,53.08,53.2,53.08,53.2,49706.0,51.7284,51.8453,51.7284,51.8453,49706.0
2024-04-01 11:40:00,53.19,53.21,53.14,53.19,26192.0,51.8356,51.8551,51.7869,51.8356,26192.0
2024-04-01 11:50:00,53.19,53.29,53.17,53.29,51372.0,51.8356,51.933,51.8161,51.933,51372.0
2024-04-01 12:00:00,53.28,53.29,53.17,53.22,42543.0,51.9233,51.933,51.8161,51.8648,42543.0
2024-04-01 12:10:00,53.23,53.46,53.2,53.44,118758.0,51.8746,52.0987,51.8453,52.0792,118758.0
2024-04-01 12:20:00,53.45,53.71,53.44,53.69,83146.0,52.089,52.3423,52.0792,52.3229,83146.0
2024-04-01 12:30:00,53.7,53.9,53.68,53.87,108907.0,52.3326,52.5275,52.3131,52.4983,108907.0
2024-04-01 12:40:00,53.87,53.91,53.77,53.9,67147.0,52.4983,52.5373,52.4008,52.5275,67147.0
2024-04-01 12:50:00,53.9,54.1,53.84,53.92,76122.0,52.5275,52.7224,52.469,52.547,76122.0
2024-04-01 13:00:00,53.92,53.99,53.8,53.8,56116.0,52.547,52.6152,52.4301,52.4301,56116.0
2024-04-01 13:10:00,53.8,53.87,53.74,53.79,33265.0,52.4301,52.4983,52.3716,52.4203,33265.0
2024-04-01 13:20:00,53.78,53.84,53.73,53.74,30274.0,52.4106,52.469,52.3618,52.3716,30274.0
2024-04-01 13:30:00,53.75,53.78,53.7,53.76,23459.0,52.3813,52.4106,52.3326,52.3911,23459.0
2024-04-01 13:40:00,53.76,53.81,53.64,53.65,64255.0,52.3911,52.4398,52.2741,52.2839,64255.0
2024-04-01 13:50:00,53.64,53.66,53.47,53.51,156299.0,52.2741,52.2936,52.1085,52.1474,156299.0
2024-04-01 14:00:00,53.52,53.52,53.33,53.34,79586.0,52.1572,52.1572,51.972,51.9818,79586.0
2024-04-01 14:10:00,53.33,53.35,53.27,53.33,31757.0,51.972,51.9915,51.9135,51.972,31757.0
2024-04-01 14:20:00,53.32,53.35,53.25,53.25,32164.0,51.9623,51.9915,51.8941,51.8941,32164.0
2024-04-01 14:30:00,53.24,53.35,53.24,53.33,27315.0,51.8843,51.9915,51.8843,51.972,27315.0
2024-04-01 14:40:00,53.34,53.49,53.31,53.45,79041.0,51.9818,52.1279,51.9525,52.089,79041.0
2024-04-01 14:50:00,53.45,53.59,53.38,53.51,131565.0,52.089,52.2254,52.0207,52.1474,131565.0
2024-04-01 15:00:00,53.52,53.59,53.4,53.45,111458.0,52.1572,52.2254,52.0402,52.089,111458.0
2024-04-01 15:10:00,53.45,53.47,53.27,53.3,59276.0,52.089,52.1085,51.9135,51.9428,59276.0
2024-04-01 15:20:00,53.3,53.33,53.22,53.24,41094.0,51.9428,51.972,51.8648,51.8843,41094.0
2024-04-01 15:30:00,53.23,53.32,53.22,53.28,73102.0,51.8746,51.9623,51.8648,51.9233,73102.0
2024-04-01 15:40:00,53.27,53.3,53.19,53.22,77330.0,51.9135,51.9428,51.8356,51.8648,77330.0
2024-04-01 15:50:00,53.21,53.33,53.09,53.18,467966.0,51.8551,51.972,51.7381,51.8258,467966.0
2024-04-02 09:30:00,52.96,53.0,52.26,52.28,84155.0,51.6114,51.6504,50.9293,50.9488,84155.0
2024-04-02 09:40:00,52.31,52.55,52.22,52.53,47782.0,50.978,51.2119,50.8903,51.1924,47782.0
2024-04-02 09:50:00,52.54,52.62,52.49,52.59,29748.0,51.2021,51.2801,51.1534,51.2509,29748.0
2024-04-02 10:00:00,52.6,52.74,52.54,52.68,31906.0,51.2606,51.397,51.2021,51.3386,31906.0
2024-04-02 10:10:00,52.68,52.71,52.54,52.54,34505.0,51.3386,51.3678,51.2021,51.2021,34505.0
2024-04-02 10:20:00,52.55,52.57,52.44,52.48,24324.0,51.2119,51.2314,51.1047,51.1437,24324.0
2024-04-02 10:30:00,52.48,52.73,52.48,52.64,93057.0,51.1437,51.3873,51.1437,51.2996,93057.0
2024-04-02 10:40:00,52.65,52.67,52.54,52.67,12861.0,51.3093,51.3288,51.2021,51.3288,12861.0
2024-04-02 10:50:00,52.68,52.84,52.68,52.77,35846.0,51.3386,51.4945,51.3386,51.4263,35846.0
2024-04-02 11:00:00,52.78,52.8,52.64,52.72,20434.0,51.436,51.4555,51.2996,51.3776,20434.0
2024-04-02 11:10:00,52.7,52.7,52.6,52.7,15259.0,51.3581,51.3581,51.2606,51.3581,15259.0
2024-04-02 11:20:00,52.7,52.85,52.68,52.76,22908.0,51.3581,51.5042,51.3386,51.4165,22908.0
2024-04-02 11:30:00,52.76,52.77,52.62,52.63,24057.0,51.4165,51.4263,51.2801,51.2898,24057.0
2024-04-02 11:40:00,52.62,52.8,52.58,52.79,20059.0,51.2801,51.4555,51.2411,51.4458,20059.0
2024-04-02 11:50:00,52.78,52.96,52.76,52.94,24410.0,51.436,51.6114,51.4165,51.592,24410.0
2024-04-02 12:00:00,52.94,52.96,52.75,52.77,27053.0,51.592,51.6114,51.4068,51.4263,27053.0
2024-04-02 12:10:00,52.78,52.8,52.69,52.71,19113.0,51.436,51.4555,51.3483,51.3678,19113.0
2024-04-02 12:20:00,52.71,52.76,52.68,52.76,17002.0,51.3678,51.4165,51.3386,51.4165,17002.0
2024-04-02 12:30:00,52.76,52.82,52.73,52.79,16804.0,51.4165,51.475,51.3873,51.4458,16804.0
2024-04-02 12:40:00,52.78,52.9,52.78,52.89,29957.0,51.436,51.553,51.436,51.5432,29957.0
2024-04-02 12:50:00,52.88,52.95,52.81,52.94,32424.0,51.5335,51.6017,51.4653,51.592,32424.0
2024-04-02 13:00:00,52.94,52.98,52.84,52.84,33566.0,51.592,51.6309,51.4945,51.4945,33566.0
2024-04-02 13:10:00,52.84,52.85,52.79,52.81,21967.0,51.4945,51.5042,51.4458,51.4653,21967.0
2024-04-02 13:20:00,52.8,52.88,52.77,52.88,15839.0,51.4555,51.5335,51.4263,51.5335,15839.0
2024-04-02 13:30:00,52.86,52.91,52.82,52.84,18474.0,51.514,51.5627,51.475,51.4945,18474.0
2024-04-02 13:40:00,52.84,52.87,52.82,52.87,19366.0,51.4945,51.5237,51.475,51.5237,19366.0
2024-04-02 13:50:00,52.87,52.88,52.82,52.86,12482.0,51.5237,51.5335,51.475,51.514,12482.0
2024-04-02 14:00:00,52.86,52.86,52.81,52.82,23778.0,51.514,51.514,51.4653,51.475,23778.0
2024-04-02 14:10:00,52.82,52.83,52.69,52.72,50904.0,51.475,51.4848,51.3483,51.3776,50904.0
2024-04-02 14:20:00,52.72,52.73,52.67,52.7,16369.0,51.3776,51.3873,51.3288,51.3581,16369.0
2024-04-02 14:30:00,52.7,52.77,52.67,52.7,23245.0,51.3581,51.4263,51.3288,51.3581,23245.0
2024-04-02 14:40:00,52.7,52.72,52.68,52.7,16414.0,51.3581,51.3776,51.3386,51.3581,16414.0
2024-04-02 14:50:00,52.7,52.73,52.67,52.73,20065.0,51.3581,51.3873,51.3288,51.3873,20065.0
2024-04-02 15:00:00,52.74,52.8,52.72,52.74,22250.0,51.397,51.4555,51.3776,51.397,22250.0
2024-04-02 15:10:00,52.73,52.75,52.7,52.74,14866.0,51.3873,51.4068,51.3581,51.397,14866.0
2024-04-02 15:20:00,52.73,52.84,52.71,52.84,33762.0,51.3873,51.4945,51.3678,51.4945,33762.0
2024-04-02 15:30:00,52.84,52.88,52.79,52.86,34272.0,51.4945,51.5335,51.4458,51.514,34272.0
2024-04-02 15:40:00,52.86,52.87,52.76,52.86,52917.0,51.514,51.5237,51.4165,51.514,52917.0
2024-04-02 15:50:00,52.85,52.92,52.8,52.91,217542.0,51.5042,51.5725,51.4555,51.5627,217542.0
2024-04-03 09:30:00,52.55,52.91,52.55,52.8,56287.0,51.2119,51.5627,51.2119,51.4555,56287.0
2024-04-03 09:40:00,52.81,52.85,52.67,52.72,44508.0,51.4653,51.5042,51.3288,51.3776,44508.0
2024-04-03 09:50:00,52.74,52.87,52.73,52.85,23646.0,51.397,51.5237,51.3873,51.5042,23646.0
2024-04-03 10:00:00,52.86,53.01,52.85,52.88,69366.0,51.514,51.6602,51.5042,51.5335,69366.0
2024-04-03 10:10:00,52.88,53.13,52.85,53.13,27244.0,51.5335,51.7771,51.5042,51.7771,27244.0
2024-04-03 10:20:00,53.13,53.27,53.12,53.16,35517.0,51.7771,51.9135,51.7674,51.8063,35517.0
2024-04-03 10:30:00,53.17,53.42,53.17,53.41,35886.0,51.8161,52.0597,51.8161,52.05,35886.0
2024-04-03 10:40:00,53.41,53.53,53.38,53.52,56451.0,52.05,52.1669,52.0207,52.1572,56451.0
2024-04-03 10:50:00,53.52,53.53,53.42,53.48,65435.0,52.1572,52.1669,52.0597,52.1182,65435.0
2024-04-03 11:00:00,53.48,53.51,53.43,53.48,35556.0,52.1182,52.1474,52.0695,52.1182,35556.0
2024-04-03 11:10:00,53.48,53.51,53.42,53.5,31200.0,52.1182,52.1474,52.0597,52.1377,31200.0
2024-04-03 11:20:00,53.52,53.66,53.47,53.61,37926.0,52.1572,52.2936,52.1085,52.2449,37926.0
2024-04-03 11:30:00,53.62,53.7,53.62,53.7,37367.0,52.2546,52.3326,52.2546,52.3326,37367.0
2024-04-03 11:40:00,53.7,53.8,53.69,53.8,46300.0,52.3326,52.4301,52.3229,52.4301,46300.0
2024-04-03 11:50:00,53.8,53.81,53.67,53.69,45317.0,52.4301,52.4398,52.3034,52.3229,45317.0
2024-04-03 12:00:00,53.7,53.75,53.65,53.73,35819.0,52.3326,52.3813,52.2839,52.3618,35819.0
2024-04-03 12:10:00,53.73,53.77,53.68,53.69,28642.0,52.3618,52.4008,52.3131,52.3229,28642.0
2024-04-03 12:20:00,53.68,53.7,53.63,53.7,31129.0,52.3131,52.3326,52.2644,52.3326,31129.0
2024-04-03 12:30:00,53.7,53.83,53.68,53.79,181184.0,52.3326,52.4593,52.3131,52.4203,181184.0
2024-04-03 12:40:00,53.8,54.02,53.8,53.97,78057.0,52.4301,52.6444,52.4301,52.5957,78057.0
2024-04-03 12:50:00,53.96,54.05,53.87,54.04,72893.0,52.586,52.6737,52.4983,52.6639,72893.0
2024-04-03 13:00:00,54.04,54.13,54.03,54.06,44781.0,52.6639,52.7516,52.6542,52.6834,44781.0
2024-04-03 13:10:00,54.06,54.1,53.98,54.02,29236.0,52.6834,52.7224,52.6055,52.6444,29236.0
2024-04-03 13:20:00,54.03,54.06,53.98,54.04,33198.0,52.6542,52.6834,52.6055,52.6639,33198.0
2024-04-03 13:30:00,54.04,54.04,53.89,53.95,87847.0,52.6639,52.6639,52.5178,52.5762,87847.0
2024-04-03 13:40:00,53.96,53.98,53.83,53.84,25932.0,52.586,52.6055,52.4593,52.469,25932.0
2024-04-03 13:50:00,53.84,53.86,53.78,53.82,39906.0,52.469,52.4885,52.4106,52.4495,39906.0
2024-04-03 14:00:00,53.82,53.86,53.8,53.82,28008.0,52.4495,52.4885,52.4301,52.4495,28008.0
2024-04-03 14:10:00,53.81,53.86,53.81,53.85,17853.0,52.4398,52.4885,52.4398,52.4788,17853.0
2024-04-03 14:20:00,53.84,53.95,53.83,53.93,31081.0,52.469,52.5762,52.4593,52.5567,31081.0
2024-04-03 14:30:00,53.92,53.97,53.88,53.95,28891.0,52.547,52.5957,52.508,52.5762,28891.0
2024-04-03 14:40:00,53.95,53.99,53.94,53.96,27773.0,52.5762,52.6152,52.5665,52.586,27773.0
2024-04-03 14:50:00,53.96,53.98,53.88,53.91,31930.0,52.586,52.6055,52.508,52.5373,31930.0
2024-04-03 15:00:00,53.92,53.93,53.79,53.79,33944.0,52.547,52.5567,52.4203,52.4203,33944.0
2024-04-03 15:10:00,53.8,53.81,53.64,53.74,47484.0,52.4301,52.4398,52.2741,52.3716,47484.0
2024-04-03 15:20:00,53.76,53.78,53.69,53.75,36756.0,52.3911,52.4106,52.3229,52.3813,36756.0
2024-04-03 15:30:00,53.75,53.87,53.74,53.82,44277.0,52.3813,52.4983,52.3716,52.4495,44277.0
2024-04-03 15:40:00,53.82,53.89,53.78,53.89,71014.0,52.4495,52.5178,52.4106,52.5178,71014.0
2024-04-03 15:50:00,53.88,53.99,53.78,53.95,362026.0,52.508,52.6152,52.4106,52.5762,362026.0
2024-04-04 09:30:00,54.29,54.54,53.85,53.95,91542.0,52.9076,53.1512,52.4788,52.5762,91542.0
2024-04-04 09:40:00,53.96,53.96,53.61,53.73,53838.0,52.586,52.586,52.2449,52.3618,53838.0
2024-04-04 09:50:00,53.72,53.81,53.47,53.6,47016.0,52.3521,52.4398,52.1085,52.2351,47016.0
2024-04-04 10:00:00,53.58,53.73,53.52,53.62,46401.0,52.2157,52.3618,52.1572,52.2546,46401.0
2024-04-04 10:10:00,53.61,53.65,53.41,53.44,41775.0,52.2449,52.2839,52.05,52.0792,41775.0
2024-04-04 10:20:00,53.44,53.47,53.29,53.41,60522.0,52.0792,52.1085,51.933,52.05,60522.0
2024-04-04 10:30:00,53.41,53.48,53.31,53.48,38145.0,52.05,52.1182,51.9525,52.1182,38145.0
2024-04-04 10:40:00,53.47,53.6,53.47,53.59,35506.0,52.1085,52.2351,52.1085,52.2254,35506.0
2024-04-04 10:50:00,53.59,53.61,53.47,53.55,53210.0,52.2254,52.2449,52.1085,52.1864,53210.0
2024-04-04 11:00:00,53.55,53.56,53.43,53.48,21250.0,52.1864,52.1962,52.0695,52.1182,21250.0
2024-04-04 11:10:00,53.49,53.51,53.38,53.39,32811.0,52.1279,52.1474,52.0207,52.0305,32811.0
2024-04-04 11:20:00,53.39,53.55,53.36,53.47,296470.0,52.0305,52.1864,52.0013,52.1085,296470.0
2024-04-04 11:30:00,53.46,53.67,53.45,53.65,14909.0,52.0987,52.3034,52.089,52.2839,14909.0
2024-04-04 11:40:00,53.65,53.82,53.64,53.75,19965.0,52.2839,52.4495,52.2741,52.3813,19965.0
2024-04-04 11:50:00,53.76,53.83,53.73,53.8,23375.0,52.3911,52.4593,52.3618,52.4301,23375.0
2024-04-04 12:00:00,53.8,53.93,53.78,53.91,24046.0,52.4301,52.5567,52.4106,52.5373,24046.0
2024-04-04 12:10:00,53.91,53.92,53.86,53.89,25601.0,52.5373,52.547,52.4885,52.5178,25601.0
2024-04-04 12:20:00,53.89,53.92,53.87,53.91,22255.0,52.5178,52.547,52.4983,52.5373,22255.0
2024-04-04 12:30:00,53.89,53.91,53.84,53.87,26746.0,52.5178,52.5373,52.469,52.4983,26746.0
2024-04-04 12:40:00,53.87,53.89,53.81,53.81,23390.0,52.4983,52.5178,52.4398,52.4398,23390.0
2024-04-04 12:50:00,53.82,53.87,53.8,53.87,20710.0,52.4495,52.4983,52.4301,52.4983,20710.0
2024-04-04 13:00:00,53.86,53.88,53.76,53.81,37516.0,52.4885,52.508,52.3911,52.4398,37516.0
2024-04-04 13:10:00,53.81,53.82,53.74,53.74,17315.0,52.4398,52.4495,52.3716,52.3716,17315.0
2024-04-04 13:20:00,53.74,53.81,53.7,53.8,26729.0,52.3716,52.4398,52.3326,52.4301,26729.0
2024-04-04 13:30:00,53.8,53.95,53.79,53.91,20614.0,52.4301,52.5762,52.4203,52.5373,20614.0
2024-04-04 13:40:00,53.9,53.96,53.89,53.93,24659.0,52.5275,52.586,52.5178,52.5567,24659.0
2024-04-04 13:50:00,53.93,53.97,53.87,53.87,47264.0,52.5567,52.5957,52.4983,52.4983,47264.0
2024-04-04 14:00:00,53.87,53.87,53.69,53.7,37221.0,52.4983,52.4983,52.3229,52.3326,37221.0
2024-04-04 14:10:00,53.69,53.69,53.49,53.51,47245.0,52.3229,52.3229,52.1279,52.1474,47245.0
2024-04-04 14:20:00,53.51,53.53,53.22,53.22,39398.0,52.1474,52.1669,51.8648,51.8648,39398.0
2024-04-04 14:30:00,53.2,53.23,53.04,53.19,49374.0,51.8453,51.8746,51.6894,51.8356,49374.0
2024-04-04 14:40:00,53.16,53.16,53.01,53.06,23505.0,51.8063,51.8063,51.6602,51.7089,23505.0
2024-04-04 14:50:00,53.06,53.09,52.9,52.95,57353.0,51.7089,51.7381,51.553,51.6017,57353.0
2024-04-04 15:00:00,52.94,52.99,52.84,52.95,55058.0,51.592,51.6407,51.4945,51.6017,55058.0
2024-04-04 15:10:00,52.94,52.97,52.79,52.85,49655.0,51.592,51.6212,51.4458,51.5042,49655.0
2024-04-04 15:20:00,52.86,52.93,52.73,52.74,59460.0,51.514,51.5822,51.3873,51.397,59460.0
2024-04-04 15:30:00,52.74,52.8,52.55,52.56,50963.0,51.397,51.4555,51.2119,51.2216,50963.0
2024-04-04 15:40:00,52.57,52.62,52.48,52.62,107730.0,51.2314,51.2801,51.1437,51.2801,107730.0
2024-04-04 15:50:00,52.6,52.77,52.51,52.59,303356.0,51.2606,51.4263,51.1729,51.2509,303356.0
2024-04-05 09:30:00,52.7,52.75,52.4,52.59,68741.0,51.3581,51.4068,51.0657,51.2509,68741.0
2024-04-05 09:40:00,52.55,52.86,52.55,52.74,45909.0,51.2119,51.514,51.2119,51.397,45909.0
2024-04-05 09:50:00,52.72,52.92,52.71,52.84,36132.0,51.3776,51.5725,51.3678,51.4945,36132.0
2024-04-05 10:00:00,52.84,52.96,52.8,52.87,29838.0,51.4945,51.6114,51.4555,51.5237,29838.0
2024-04-05 10:10:00,52.89,53.01,52.83,52.88,17300.0,51.5432,51.6602,51.4848,51.5335,17300.0
2024-04-05 10:20:00,52.88,52.89,52.67,52.71,22069.0,51.5335,51.5432,51.3288,51.3678,22069.0
2024-04-05 10:30:00,52.7,52.76,52.69,52.71,17255.0,51.3581,51.4165,51.3483,51.3678,17255.0
2024-04-05 10:40:00,52.71,52.72,52.6,52.64,44701.0,51.3678,51.3776,51.2606,51.2996,44701.0
2024-04-05 10:50:00,52.64,52.68,52.58,52.61,29645.0,51.2996,51.3386,51.2411,51.2704,29645.0
2024-04-05 11:00:00,52.61,52.87,52.57,52.84,28009.0,51.2704,51.5237,51.2314,51.4945,28009.0
2024-04-05 11:10:00,52.85,53.04,52.83,53.04,27716.0,51.5042,51.6894,51.4848,51.6894,27716.0
2024-04-05 11:20:00,53.04,53.22,53.03,53.14,27128.0,51.6894,51.8648,51.6797,51.7869,27128.0
2024-04-05 11:30:00,53.14,53.2,53.0,53.2,61165.0,51.7869,51.8453,51.6504,51.8453,61165.0
2024-04-05 11:40:00,53.21,53.28,53.11,53.13,31424.0,51.8551,51.9233,51.7576,51.7771,31424.0
2024-04-05 11:50:00,53.13,53.2,53.11,53.12,14361.0,51.7771,51.8453,51.7576,51.7674,14361.0
2024-04-05 12:00:00,53.11,53.13,53.01,53.05,23847.0,51.7576,51.7771,51.6602,51.6991,23847.0
2024-04-05 12:10:00,53.05,53.09,53.03,53.09,18336.0,51.6991,51.7381,51.6797,51.7381,18336.0
2024-04-05 12:20:00,53.09,53.22,53.08,53.21,15641.0,51.7381,51.8648,51.7284,51.8551,15641.0
2024-04-05 12:30:00,53.21,53.31,53.21,53.31,23429.0,51.8551,51.9525,51.8551,51.9525,23429.0
2024-04-05 12:40:00,53.31,53.37,53.21,53.32,53496.0,51.9525,52.011,51.8551,51.9623,53496.0
2024-04-05 12:50:00,53.32,53.37,53.29,53.37,12130.0,51.9623,52.011,51.933,52.011,12130.0
2024-04-05 13:00:00,53.36,53.4,53.26,53.29,27479.0,52.0013,52.0402,51.9038,51.933,27479.0
2024-04-05 13:10:00,53.28,53.3,53.2,53.23,15863.0,51.9233,51.9428,51.8453,51.8746,15863.0
2024-04-05 13:20:00,53.24,53.29,53.21,53.21,13655.0,51.8843,51.933,51.8551,51.8551,13655.0
2024-04-05 13:30:00,53.22,53.25,53.19,53.21,19591.0,51.8648,51.8941,51.8356,51.8551,19591.0
2024-04-05 13:40:00,53.21,53.23,53.16,53.2,24832.0,51.8551,51.8746,51.8063,51.8453,24832.0
2024-04-05 13:50:00,53.19,53.2,53.07,53.16,24592.0,51.8356,51.8453,51.7186,51.8063,24592.0
2024-04-05 14:00:00,53.15,53.27,53.07,53.27,22419.0,51.7966,51.9135,51.7186,51.9135,22419.0
2024-04-05 14:10:00,53.28,53.3,53.23,53.28,14096.0,51.9233,51.9428,51.8746,51.9233,14096.0
2024-04-05 14:20:00,53.28,53.33,53.17,53.17,20070.0,51.9233,51.972,51.8161,51.8161,20070.0
2024-04-05 14:30:00,53.19,53.27,53.18,53.27,14077.0,51.8356,51.9135,51.8258,51.9135,14077.0
2024-04-05 14:40:00,53.25,53.3,53.19,53.21,13585.0,51.8941,51.9428,51.8356,51.8551,13585.0
2024-04-05 14:50:00,53.22,53.24,53.16,53.2,17122.0,51.8648,51.8843,51.8063,51.8453,17122.0
2024-04-05 15:00:00,53.21,53.28,53.2,53.27,20645.0,51.8551,51.9233,51.8453,51.9135,20645.0
2024-04-05 15:10:00,53.26,53.28,53.22,53.27,26995.0,51.9038,51.9233,51.8648,51.9135,26995.0
2024-04-05 15:20:00,53.27,53.29,53.22,53.27,22334.0,51.9135,51.933,51.8648,51.9135,22334.0
2024-04-05 15:30:00,53.27,53.35,53.23,53.27,41602.0,51.9135,51.9915,51.8746,51.9135,41602.0
2024-04-05 15:40:00,53.27,53.3,53.23,53.25,50009.0,51.9135,51.9428,51.8746,51.8941,50009.0
2024-04-05 15:50:00,53.24,53.35,53.16,53.17,228508.0,51.8843,51.9915,51.8063,51.8161,228508.0
2024-04-08 09:30:00,53.59,53.65,53.21,53.32,63704.0,52.2254,52.2839,51.8551,51.9623,63704.0
2024-04-08 09:40:00,53.28,53.36,53.07,53.07,67615.0,51.9233,52.0013,51.7186,51.7186,67615.0
2024-04-08 09:50:00,53.09,53.12,52.82,52.84,44413.0,51.7381,51.7674,51.475,51.4945,44413.0
2024-04-08 10:00:00,52.85,52.87,52.64,52.64,45795.0,51.5042,51.5237,51.2996,51.2996,45795.0
2024-04-08 10:10:00,52.61,52.66,52.46,52.51,40944.0,51.2704,51.3191,51.1242,51.1729,40944.0
2024-04-08 10:20:00,52.51,52.61,52.46,52.48,58006.0,51.1729,51.2704,51.1242,51.1437,58006.0
2024-04-08 10:30:00,52.48,52.52,52.38,52.45,86775.0,51.1437,51.1826,51.0462,51.1144,86775.0
2024-04-08 10:40:00,52.45,52.64,52.39,52.6,72876.0,51.1144,51.2996,51.056,51.2606,72876.0
2024-04-08 10:50:00,52.6,52.71,52.52,52.55,50008.0,51.2606,51.3678,51.1826,51.2119,50008.0
2024-04-08 11:00:00,52.57,52.58,52.45,52.51,42269.0,51.2314,51.2411,51.1144,51.1729,42269.0
2024-04-08 11:10:00,52.51,52.56,52.43,52.54,34225.0,51.1729,51.2216,51.0949,51.2021,34225.0
2024-04-08 11:20:00,52.53,52.72,52.53,52.72,32873.0,51.1924,51.3776,51.1924,51.3776,32873.0
2024-04-08 11:30:00,52.71,52.72,52.65,52.7,38818.0,51.3678,51.3776,51.3093,51.3581,38818.0
2024-04-08 11:40:00,52.69,52.7,52.55,52.58,39104.0,51.3483,51.3581,51.2119,51.2411,39104.0
2024-04-08 11:50:00,52.56,52.6,52.53,52.6,24136.0,51.2216,51.2606,51.1924,51.2606,24136.0
2024-04-08 12:00:00,52.58,52.58,52.48,52.49,22909.0,51.2411,51.2411,51.1437,51.1534,22909.0
2024-04-08 12:10:00,52.48,52.55,52.48,52.53,24386.0,51.1437,51.2119,51.1437,51.1924,24386.0
2024-04-08 12:20:00,52.52,52.56,52.47,52.55,38807.0,51.1826,51.2216,51.1339,51.2119,38807.0
2024-04-08 12:30:00,52.56,52.57,52.53,52.54,19619.0,51.2216,51.2314,51.1924,51.2021,19619.0
2024-04-08 12:40:00,52.54,52.62,52.53,52.62,32014.0,51.2021,51.2801,51.1924,51.2801,32014.0
2024-04-08 12:50:00,52.62,52.66,52.55,52.55,74371.0,51.2801,51.3191,51.2119,51.2119,74371.0
2024-04-08 13:00:00,52.55,52.57,52.41,52.41,43002.0,51.2119,51.2314,51.0754,51.0754,43002.0
2024-04-08 13:10:00,52.42,52.46,52.34,52.46,46787.0,51.0852,51.1242,51.0072,51.1242,46787.0
2024-04-08 13:20:00,52.46,52.6,52.42,52.57,23764.0,51.1242,51.2606,51.0852,51.2314,23764.0
2024-04-08 13:30:00,52.58,52.59,52.51,52.53,23819.0,51.2411,51.2509,51.1729,51.1924,23819.0
2024-04-08 13:40:00,52.53,52.53,52.43,52.46,20781.0,51.1924,51.1924,51.0949,51.1242,20781.0
2024-04-08 13:50:00,52.45,52.5,52.43,52.48,24396.0,51.1144,51.1632,51.0949,51.1437,24396.0
2024-04-08 14:00:00,52.48,52.51,52.42,52.43,25015.0,51.1437,51.1729,51.0852,51.0949,25015.0
2024-04-08 14:10:00,52.42,52.42,52.33,52.34,20231.0,51.0852,51.0852,50.9975,51.0072,20231.0
2024-04-08 14:20:00,52.34,52.39,52.3,52.33,26184.0,51.0072,51.056,50.9682,50.9975,26184.0
2024-04-08 14:30:00,52.34,52.37,52.3,52.33,26112.0,51.0072,51.0365,50.9682,50.9975,26112.0
2024-04-08 14:40:00,52.33,52.36,52.3,52.34,17659.0,50.9975,51.0267,50.9682,51.0072,17659.0
2024-04-08 14:50:00,52.34,52.37,52.3,52.37,32845.0,51.0072,51.0365,50.9682,51.0365,32845.0
2024-04-08 15:00:00,52.36,52.37,52.28,52.29,32544.0,51.0267,51.0365,50.9488,50.9585,32544.0
2024-04-08 15:10:00,52.28,52.35,52.26,52.31,22811.0,50.9488,51.017,50.9293,50.978,22811.0
2024-04-08 15:20:00,52.31,52.39,52.31,52.34,33152.0,50.978,51.056,50.978,51.0072,33152.0
2024-04-08 15:30:00,52.34,52.41,52.29,52.4,53153.0,51.0072,51.0754,50.9585,51.0657,53153.0
2024-04-08 15:40:00,52.4,52.42,52.33,52.41,81888.0,51.0657,51.0852,50.9975,51.0754,81888.0
2024-04-08 15:50:00,52.41,52.49,52.37,52.45,281606.0,51.0754,51.1534,51.0365,51.1144,281606.0
2024-04-09 09:30:00,52.17,52.49,51.95,52.02,87408.0,50.8416,51.1534,50.6272,50.6954,87408.0
2024-04-09 09:40:00,52.04,52.14,51.95,52.08,57107.0,50.7149,50.8123,50.6272,50.7538,57107.0
2024-04-09 09:50:00,52.09,52.11,51.84,51.88,35373.0,50.7636,50.7831,50.52,50.5589,35373.0
2024-04-09 10:00:00,51.89,52.03,51.76,52.01,41542.0,50.5687,50.7051,50.442,50.6856,41542.0
2024-04-09 10:10:00,51.99,52.19,51.99,52.15,31911.0,50.6661,50.861,50.6661,50.8221,31911.0
2024-04-09 10:20:00,52.15,52.31,52.11,52.11,45813.0,50.8221,50.978,50.7831,50.7831,45813.0
2024-04-09 10:30:00,52.1,52.1,51.96,51.96,22186.0,50.7733,50.7733,50.6369,50.6369,22186.0
2024-04-09 10:40:00,51.97,51.98,51.86,51.92,25106.0,50.6467,50.6564,50.5395,50.5979,25106.0
2024-04-09 10:50:00,51.91,51.95,51.86,51.95,17352.0,50.5882,50.6272,50.5395,50.6272,17352.0
2024-04-09 11:00:00,51.93,51.98,51.92,51.94,16773.0,50.6077,50.6564,50.5979,50.6174,16773.0
2024-04-09 11:10:00,51.94,51.99,51.92,51.96,23805.0,50.6174,50.6661,50.5979,50.6369,23805.0
2024-04-09 11:20:00,51.95,51.99,51.93,51.97,26799.0,50.6272,50.6661,50.6077,50.6467,26799.0
2024-04-09 11:30:00,51.98,52.05,51.94,52.04,17883.0,50.6564,50.7246,50.6174,50.7149,17883.0
2024-04-09 11:40:00,52.03,52.18,52.02,52.18,22413.0,50.7051,50.8513,50.6954,50.8513,22413.0
2024-04-09 11:50:00,52.17,52.17,52.08,52.16,16640.0,50.8416,50.8416,50.7538,50.8318,16640.0
2024-04-09 12:00:00,52.15,52.24,52.13,52.24,14376.0,50.8221,50.9098,50.8026,50.9098,14376.0
2024-04-09 12:10:00,52.23,52.27,52.22,52.23,23483.0,50.9,50.939,50.8903,50.9,23483.0
2024-04-09 12:20:00,52.24,52.26,52.21,52.22,11039.0,50.9098,50.9293,50.8805,50.8903,11039.0
2024-04-09 12:30:00,52.21,52.22,52.17,52.21,23281.0,50.8805,50.8903,50.8416,50.8805,23281.0
2024-04-09 12:40:00,52.22,52.23,52.17,52.18,15545.0,50.8903,50.9,50.8416,50.8513,15545.0
2024-04-09 12:50:00,52.17,52.18,52.1,52.13,20887.0,50.8416,50.8513,50.7733,50.8026,20887.0
2024-04-09 13:00:00,52.13,52.17,52.1,52.16,14479.0,50.8026,50.8416,50.7733,50.8318,14479.0
2024-04-09 13:10:00,52.15,52.2,52.15,52.18,20127.0,50.8221,50.8708,50.8221,50.8513,20127.0
2024-04-09 13:20:00,52.19,52.21,52.17,52.2,20966.0,50.861,50.8805,50.8416,50.8708,20966.0
2024-04-09 13:30:00,52.21,52.26,52.19,52.25,20628.0,50.8805,50.9293,50.861,50.9195,20628.0
2024-04-09 13:40:00,52.24,52.25,52.17,52.17,21014.0,50.9098,50.9195,50.8416,50.8416,21014.0
2024-04-09 13:50:00,52.18,52.19,52.15,52.18,26146.0,50.8513,50.861,50.8221,50.8513,26146.0
2024-04-09 14:00:00,52.17,52.22,52.09,52.22,21746.0,50.8416,50.8903,50.7636,50.8903,21746.0
2024-04-09 14:10:00,52.21,52.26,52.18,52.26,27310.0,50.8805,50.9293,50.8513,50.9293,27310.0
2024-04-09 14:20:00,52.26,52.26,52.16,52.23,27464.0,50.9293,50.9293,50.8318,50.9,27464.0
2024-04-09 14:30:00,52.22,52.24,52.17,52.21,22944.0,50.8903,50.9098,50.8416,50.8805,22944.0
2024-04-09 14:40:00,52.2,52.24,52.2,52.21,16737.0,50.8708,50.9098,50.8708,50.8805,16737.0
2024-04-09 14:50:00,52.2,52.26,52.19,52.21,33404.0,50.8708,50.9293,50.861,50.8805,33404.0
2024-04-09 15:00:00,52.2,52.26,52.15,52.26,38784.0,50.8708,50.9293,50.8221,50.9293,38784.0
2024-04-09 15:10:00,52.25,52.27,52.16,52.27,58010.0,50.9195,50.939,50.8318,50.939,58010.0
2024-04-09 15:20:00,52.27,52.46,52.24,52.45,49116.0,50.939,51.1242,50.9098,51.1144,49116.0
2024-04-09 15:30:00,52.46,52.46,52.3,52.31,48462.0,51.1242,51.1242,50.9682,50.978,48462.0
2024-04-09 15:40:00,52.31,52.35,52.27,52.34,70080.0,50.978,51.017,50.939,51.0072,70080.0
2024-04-09 15:50:00,52.35,52.46,52.3,52.45,211624.0,51.017,51.1242,50.9682,51.1144,211624.0
2024-04-10 09:30:00,51.93,52.0,51.73,51.75,34322.0,50.6077,50.6759,50.4128,50.4323,34322.0
2024-04-10 09:40:00,51.74,51.79,51.6,51.61,47348.0,50.4225,50.4712,50.2861,50.2958,47348.0
2024-04-10 09:50:00,51.67,51.9,51.66,51.87,30255.0,50.3543,50.5784,50.3445,50.5492,30255.0
2024-04-10 10:00:00,51.87,52.01,51.8,51.97,31804.0,50.5492,50.6856,50.481,50.6467,31804.0
2024-04-10 10:10:00,51.98,52.13,51.98,52.07,25109.0,50.6564,50.8026,50.6564,50.7441,25109.0
2024-04-10 10:20:00,52.07,52.18,52.06,52.11,22241.0,50.7441,50.8513,50.7344,50.7831,22241.0
2024-04-10 10:30:00,52.09,52.23,52.04,52.21,21831.0,50.7636,50.9,50.7149,50.8805,21831.0
2024-04-10 10:40:00,52.21,52.23,52.08,52.15,22408.0,50.8805,50.9,50.7538,50.8221,22408.0
2024-04-10 10:50:00,52.16,52.16,52.04,52.13,26723.0,50.8318,50.8318,50.7149,50.8026,26723.0
2024-04-10 11:00:00,52.13,52.17,52.11,52.13,28570.0,50.8026,50.8416,50.7831,50.8026,28570.0
2024-04-10 11:10:00,52.15,52.19,52.04,52.05,19118.0,50.8221,50.861,50.7149,50.7246,19118.0
2024-04-10 11:20:00,52.03,52.08,51.98,52.01,18858.0,50.7051,50.7538,50.6564,50.6856,18858.0
2024-04-10 11:30:00,52.02,52.03,51.97,52.03,11690.0,50.6954,50.7051,50.6467,50.7051,11690.0
2024-04-10 11:40:00,52.02,52.05,51.94,52.02,26467.0,50.6954,50.7246,50.6174,50.6954,26467.0
2024-04-10 11:50:00,52.02,52.05,51.98,52.0,12896.0,50.6954,50.7246,50.6564,50.6759,12896.0
2024-04-10 12:00:00,52.0,52.03,51.98,52.0,23445.0,50.6759,50.7051,50.6564,50.6759,23445.0
2024-04-10 12:10:00,51.99,52.0,51.9,51.93,20256.0,50.6661,50.6759,50.5784,50.6077,20256.0
2024-04-10 12:20:00,51.93,51.93,51.82,51.83,20089.0,50.6077,50.6077,50.5005,50.5102,20089.0
2024-04-10 12:30:00,51.83,51.97,51.81,51.92,28971.0,50.5102,50.6467,50.4907,50.5979,28971.0
2024-04-10 12:40:00,51.93,51.99,51.86,51.86,50139.0,50.6077,50.6661,50.5395,50.5395,50139.0
2024-04-10 12:50:00,51.87,51.87,51.82,51.86,11644.0,50.5492,50.5492,50.5005,50.5395,11644.0
2024-04-10 13:00:00,51.86,51.86,51.65,51.71,43413.0,50.5395,50.5395,50.3348,50.3933,43413.0
2024-04-10 13:10:00,51.69,51.82,51.64,51.8,16308.0,50.3738,50.5005,50.3251,50.481,16308.0
2024-04-10 13:20:00,51.82,52.04,51.81,51.99,32865.0,50.5005,50.7149,50.4907,50.6661,32865.0
2024-04-10 13:30:00,52.0,52.01,51.68,51.68,26857.0,50.6759,50.6856,50.364,50.364,26857.0
2024-04-10 13:40:00,51.69,51.8,51.68,51.78,13423.0,50.3738,50.481,50.364,50.4615,13423.0
2024-04-10 13:50:00,51.78,51.94,51.75,51.85,24503.0,50.4615,50.6174,50.4323,50.5297,24503.0
2024-04-10 14:00:00,51.87,51.92,51.82,51.89,48784.0,50.5492,50.5979,50.5005,50.5687,48784.0
2024-04-10 14:10:00,51.89,51.97,51.87,51.9,51421.0,50.5687,50.6467,50.5492,50.5784,51421.0
2024-04-10 14:20:00,51.91,51.96,51.8,51.8,24440.0,50.5882,50.6369,50.481,50.481,24440.0
2024-04-10 14:30:00,51.8,51.81,51.72,51.74,13392.0,50.481,50.4907,50.403,50.4225,13392.0
2024-04-10 14:40:00,51.73,51.78,51.71,51.73,13226.0,50.4128,50.4615,50.3933,50.4128,13226.0
2024-04-10 14:50:00,51.74,51.76,51.56,51.59,24059.0,50.4225,50.442,50.2471,50.2763,24059.0
2024-04-10 15:00:00,51.59,51.68,51.58,51.66,54024.0,50.2763,50.364,50.2666,50.3445,54024.0
2024-04-10 15:10:00,51.67,51.85,51.67,51.8,19567.0,50.3543,50.5297,50.3543,50.481,19567.0
2024-04-10 15:20:00,51.81,51.88,51.78,51.82,61847.0,50.4907,50.5589,50.4615,50.5005,61847.0
2024-04-10 15:30:00,51.82,51.83,51.65,51.7,52242.0,50.5005,50.5102,50.3348,50.3835,52242.0
2024-04-10 15:40:00,51.7,51.86,51.69,51.84,56857.0,50.3835,50.5395,50.3738,50.52,56857.0
2024-04-10 15:50:00,51.85,51.9,51.79,51.84,304732.0,50.5297,50.5784,50.4712,50.52,304732.0
2024-04-11 09:30:00,51.62,51.7,51.3,51.42,85699.0,50.3056,50.3835,49.9937,50.1107,85699.0
2024-04-11 09:40:00,51.43,51.55,51.41,51.52,76638.0,50.1204,50.2373,50.1009,50.2081,76638.0
2024-04-11 09:50:00,51.56,51.71,51.56,51.61,31319.0,50.2471,50.3933,50.2471,50.2958,31319.0
2024-04-11 10:00:00,51.6,51.6,51.28,51.32,30440.0,50.2861,50.2861,49.9742,50.0132,30440.0
2024-04-11 10:10:00,51.34,51.43,51.18,51.18,63359.0,50.0327,50.1204,49.8768,49.8768,63359.0
2024-04-11 10:20:00,51.16,51.19,51.05,51.08,31574.0,49.8573,49.8865,49.7501,49.7793,31574.0
2024-04-11 10:30:00,51.07,51.19,51.04,51.18,20555.0,49.7696,49.8865,49.7403,49.8768,20555.0
2024-04-11 10:40:00,51.18,51.24,51.12,51.22,77341.0,49.8768,49.9352,49.8183,49.9157,77341.0
2024-04-11 10:50:00,51.22,51.32,51.17,51.17,23230.0,49.9157,50.0132,49.867,49.867,23230.0
2024-04-11 11:00:00,51.15,51.25,51.1,51.25,80709.0,49.8475,49.945,49.7988,49.945,80709.0
2024-04-11 11:10:00,51.25,51.43,51.23,51.4,19570.0,49.945,50.1204,49.9255,50.0912,19570.0
2024-04-11 11:20:00,51.39,51.44,51.34,51.35,20930.0,50.0814,50.1301,50.0327,50.0424,20930.0
2024-04-11 11:30:00,51.34,51.39,51.33,51.39,18983.0,50.0327,50.0814,50.0229,50.0814,18983.0
2024-04-11 11:40:00,51.39,51.46,51.39,51.4,29558.0,50.0814,50.1496,50.0814,50.0912,29558.0
2024-04-11 11:50:00,51.41,51.53,51.38,51.52,14061.0,50.1009,50.2179,50.0717,50.2081,14061.0
2024-04-11 12:00:00,51.53,51.54,51.42,51.47,15820.0,50.2179,50.2276,50.1107,50.1594,15820.0
2024-04-11 12:10:00,51.47,51.5,51.43,51.47,10529.0,50.1594,50.1886,50.1204,50.1594,10529.0
2024-04-11 12:20:00,51.46,51.49,51.43,51.45,21823.0,50.1496,50.1789,50.1204,50.1399,21823.0
2024-04-11 12:30:00,51.44,51.51,51.44,51.49,21240.0,50.1301,50.1984,50.1301,50.1789,21240.0
2024-04-11 12:40:00,51.5,51.54,51.49,51.54,8422.0,50.1886,50.2276,50.1789,50.2276,8422.0
2024-04-11 12:50:00,51.55,51.58,51.52,51.56,16658.0,50.2373,50.2666,50.2081,50.2471,16658.0
2024-04-11 13:00:00,51.54,51.69,51.48,51.65,20043.0,50.2276,50.3738,50.1691,50.3348,20043.0
2024-04-11 13:10:00,51.65,51.83,51.64,51.82,38888.0,50.3348,50.5102,50.3251,50.5005,38888.0
2024-04-11 13:20:00,51.83,51.85,51.76,51.79,28019.0,50.5102,50.5297,50.442,50.4712,28019.0
2024-04-11 13:30:00,51.79,51.84,51.78,51.8,29158.0,50.4712,50.52,50.4615,50.481,29158.0
2024-04-11 13:40:00,51.81,51.83,51.78,51.82,18877.0,50.4907,50.5102,50.4615,50.5005,18877.0
2024-04-11 13:50:00,51.83,51.85,51.79,51.82,36087.0,50.5102,50.5297,50.4712,50.5005,36087.0
2024-04-11 14:00:00,51.82,51.93,51.81,51.9,33431.0,50.5005,50.6077,50.4907,50.5784,33431.0
2024-04-11 14:10:00,51.91,51.92,51.85,51.88,21835.0,50.5882,50.5979,50.5297,50.5589,21835.0
2024-04-11 14:20:00,51.87,51.87,51.81,51.82,28901.0,50.5492,50.5492,50.4907,50.5005,28901.0
2024-04-11 14:30:00,51.82,51.88,51.81,51.87,31291.0,50.5005,50.5589,50.4907,50.5492,31291.0
2024-04-11 14:40:00,51.87,51.89,51.81,51.83,24789.0,50.5492,50.5687,50.4907,50.5102,24789.0
2024-04-11 14:50:00,51.81,51.82,51.76,51.78,17383.0,50.4907,50.5005,50.442,50.4615,17383.0
2024-04-11 15:00:00,51.78,51.81,51.77,51.79,27506.0,50.4615,50.4907,50.4517,50.4712,27506.0
2024-04-11 15:10:00,51.78,51.78,51.7,51.73,24324.0,50.4615,50.4615,50.3835,50.4128,24324.0
2024-04-11 15:20:00,51.73,51.78,51.73,51.75,21398.0,50.4128,50.4615,50.4128,50.4323,21398.0
2024-04-11 15:30:00,51.76,51.77,51.65,51.76,142387.0,50.442,50.4517,50.3348,50.442,142387.0
2024-04-11 15:40:00,51.76,51.84,51.71,51.73,84487.0,50.442,50.52,50.3933,50.4128,84487.0
2024-04-11 15:50:00,51.72,51.8,51.55,51.63,331250.0,50.403,50.481,50.2373,50.3153,331250.0
2024-04-12 09:30:00,51.09,51.13,50.67,50.86,58526.0,49.7891,49.828,49.3798,49.5649,58526.0
2024-04-12 09:40:00,50.86,51.08,50.77,51.08,47906.0,49.5649,49.7793,49.4772,49.7793,47906.0
2024-04-12 09:50:00,51.07,51.15,51.0,51.12,37779.0,49.7696,49.8475,49.7014,49.8183,37779.0
2024-04-12 10:00:00,51.1,51.11,50.85,50.96,35552.0,49.7988,49.8085,49.5552,49.6624,35552.0
2024-04-12 10:10:00,50.94,51.21,50.93,51.15,41096.0,49.6429,49.906,49.6331,49.8475,41096.0
2024-04-12 10:20:00,51.14,51.23,51.08,51.13,26146.0,49.8378,49.9255,49.7793,49.828,26146.0
2024-04-12 10:30:00,51.12,51.17,50.94,50.94,33018.0,49.8183,49.867,49.6429,49.6429,33018.0
2024-04-12 10:40:00,50.95,51.0,50.87,50.98,29037.0,49.6526,49.7014,49.5747,49.6819,29037.0
2024-04-12 10:50:00,50.98,51.02,50.91,50.96,53804.0,49.6819,49.7208,49.6136,49.6624,53804.0
2024-04-12 11:00:00,50.95,51.04,50.93,51.01,41786.0,49.6526,49.7403,49.6331,49.7111,41786.0
2024-04-12 11:10:00,51.01,51.12,50.97,51.11,38415.0,49.7111,49.8183,49.6721,49.8085,38415.0
2024-04-12 11:20:00,51.11,51.18,51.05,51.18,30614.0,49.8085,49.8768,49.7501,49.8768,30614.0
2024-04-12 11:30:00,51.17,51.2,51.1,51.11,14608.0,49.867,49.8963,49.7988,49.8085,14608.0
2024-04-12 11:40:00,51.09,51.24,51.06,51.08,56916.0,49.7891,49.9352,49.7598,49.7793,56916.0
2024-04-12 11:50:00,51.08,51.08,50.94,50.95,47958.0,49.7793,49.7793,49.6429,49.6526,47958.0
2024-04-12 12:00:00,50.95,50.98,50.94,50.94,23389.0,49.6526,49.6819,49.6429,49.6429,23389.0
2024-04-12 12:10:00,50.94,50.94,50.78,50.78,20961.0,49.6429,49.6429,49.487,49.487,20961.0
2024-04-12 12:20:00,50.79,50.84,50.78,50.82,18504.0,49.4967,49.5454,49.487,49.5259,18504.0
2024-04-12 12:30:00,50.82,50.86,50.76,50.81,34566.0,49.5259,49.5649,49.4675,49.5162,34566.0
2024-04-12 12:40:00,50.8,50.83,50.76,50.77,21822.0,49.5064,49.5357,49.4675,49.4772,21822.0
2024-04-12 12:50:00,50.77,50.86,50.76,50.79,29606.0,49.4772,49.5649,49.4675,49.4967,29606.0
2024-04-12 13:00:00,50.78,50.78,50.58,50.58,34661.0,49.487,49.487,49.292,49.292,34661.0
2024-04-12 13:10:00,50.59,50.62,50.5,50.56,42860.0,49.3018,49.331,49.2141,49.2726,42860.0
2024-04-12 13:20:00,50.58,50.6,50.54,50.56,19897.0,49.292,49.3115,49.2531,49.2726,19897.0
2024-04-12 13:30:00,50.55,50.56,50.39,50.45,54524.0,49.2628,49.2726,49.1069,49.1654,54524.0
2024-04-12 13:40:00,50.45,50.54,50.44,50.52,44453.0,49.1654,49.2531,49.1556,49.2336,44453.0
2024-04-12 13:50:00,50.52,50.57,50.4,50.42,38728.0,49.2336,49.2823,49.1166,49.1361,38728.0
2024-04-12 14:00:00,50.42,50.48,50.34,50.46,38345.0,49.1361,49.1946,49.0582,49.1751,38345.0
2024-04-12 14:10:00,50.46,50.49,50.42,50.43,30686.0,49.1751,49.2043,49.1361,49.1459,30686.0
2024-04-12 14:20:00,50.43,50.44,50.3,50.34,30904.0,49.1459,49.1556,49.0192,49.0582,30904.0
2024-04-12 14:30:00,50.33,50.33,50.26,50.28,24980.0,49.0484,49.0484,48.9802,48.9997,24980.0
2024-04-12 14:40:00,50.28,50.33,50.23,50.26,32890.0,48.9997,49.0484,48.951,48.9802,32890.0
2024-04-12 14:50:00,50.27,50.35,50.26,50.34,29825.0,48.9899,49.0679,48.9802,49.0582,29825.0
2024-04-12 15:00:00,50.33,50.33,50.26,50.28,32388.0,49.0484,49.0484,48.9802,48.9997,32388.0
2024-04-12 15:10:00,50.29,50.3,50.22,50.28,38568.0,49.0094,49.0192,48.9412,48.9997,38568.0
2024-04-12 15:20:00,50.29,50.37,50.28,50.3,41347.0,49.0094,49.0874,48.9997,49.0192,41347.0
2024-04-12 15:30:00,50.29,50.29,50.15,50.22,70765.0,49.0094,49.0094,48.873,48.9412,70765.0
2024-04-12 15:40:00,50.22,50.44,50.2,50.39,115024.0,48.9412,49.1556,48.9217,49.1069,115024.0
2024-04-12 15:50:00,50.39,50.45,50.34,50.44,349955.0,49.1069,49.1654,49.0582,49.1556,349955.0
2024-04-15 09:30:00,50.8,51.26,50.8,51.19,162445.0,49.5064,49.9547,49.5064,49.8865,162445.0
2024-04-15 09:40:00,51.22,51.35,50.98,51.0,107889.0,49.9157,50.0424,49.6819,49.7014,107889.0
2024-04-15 09:50:00,50.99,51.2,50.98,51.08,67714.0,49.6916,49.8963,49.6819,49.7793,67714.0
2024-04-15 10:00:00,51.08,51.23,51.01,51.03,65388.0,49.7793,49.9255,49.7111,49.7306,65388.0
2024-04-15 10:10:00,51.02,51.27,51.0,51.11,82682.0,49.7208,49.9645,49.7014,49.8085,82682.0
2024-04-15 10:20:00,51.12,51.14,50.97,50.98,62752.0,49.8183,49.8378,49.6721,49.6819,62752.0
2024-04-15 10:30:00,50.98,51.1,50.97,50.97,81406.0,49.6819,49.7988,49.6721,49.6721,81406.0
2024-04-15 10:40:00,50.98,51.02,50.82,50.97,103414.0,49.6819,49.7208,49.5259,49.6721,103414.0
2024-04-15 10:50:00,50.97,50.97,50.79,50.88,109109.0,49.6721,49.6721,49.4967,49.5844,109109.0
2024-04-15 11:00:00,50.9,50.95,50.87,50.89,56268.0,49.6039,49.6526,49.5747,49.5942,56268.0
2024-04-15 11:10:00,50.88,50.98,50.88,50.93,80543.0,49.5844,49.6819,49.5844,49.6331,80543.0
2024-04-15 11:20:00,50.94,50.99,50.87,50.98,46615.0,49.6429,49.6916,49.5747,49.6819,46615.0
2024-04-15 11:30:00,50.98,51.17,50.95,51.14,37844.0,49.6819,49.867,49.6526,49.8378,37844.0
2024-04-15 11:40:00,51.13,51.17,51.11,51.17,42367.0,49.828,49.867,49.8085,49.867,42367.0
2024-04-15 11:50:00,51.16,51.29,51.14,51.29,40237.0,49.8573,49.984,49.8378,49.984,40237.0
2024-04-15 12:00:00,51.29,51.3,51.17,51.18,79174.0,49.984,49.9937,49.867,49.8768,79174.0
2024-04-15 12:10:00,51.19,51.21,50.98,51.0,129322.0,49.8865,49.906,49.6819,49.7014,129322.0
2024-04-15 12:20:00,50.98,51.03,50.96,51.0,70951.0,49.6819,49.7306,49.6624,49.7014,70951.0
2024-04-15 12:30:00,50.99,51.0,50.89,50.95,65213.0,49.6916,49.7014,49.5942,49.6526,65213.0
2024-04-15 12:40:00,50.96,50.98,50.8,50.84,83201.0,49.6624,49.6819,49.5064,49.5454,83201.0
2024-04-15 12:50:00,50.83,50.88,50.77,50.83,37056.0,49.5357,49.5844,49.4772,49.5357,37056.0
2024-04-15 13:00:00,50.82,50.99,50.78,50.99,32881.0,49.5259,49.6916,49.487,49.6916,32881.0
2024-04-15 13:10:00,50.99,50.99,50.87,50.87,62911.0,49.6916,49.6916,49.5747,49.5747,62911.0
2024-04-15 13:20:00,50.87,50.87,50.59,50.6,36217.0,49.5747,49.5747,49.3018,49.3115,36217.0
2024-04-15 13:30:00,50.58,50.63,50.46,50.58,53685.0,49.292,49.3408,49.1751,49.292,53685.0
2024-04-15 13:40:00,50.57,50.63,50.51,50.53,54291.0,49.2823,49.3408,49.2238,49.2433,54291.0
2024-04-15 13:50:00,50.53,50.6,50.5,50.59,59489.0,49.2433,49.3115,49.2141,49.3018,59489.0
2024-04-15 14:00:00,50.58,50.61,50.49,50.6,49272.0,49.292,49.3213,49.2043,49.3115,49272.0
2024-04-15 14:10:00,50.6,50.63,50.51,50.57,51767.0,49.3115,49.3408,49.2238,49.2823,51767.0
2024-04-15 14:20:00,50.55,50.57,50.43,50.45,44440.0,49.2628,49.2823,49.1459,49.1654,44440.0
2024-04-15 14:30:00,50.43,50.53,50.39,50.44,79657.0,49.1459,49.2433,49.1069,49.1556,79657.0
2024-04-15 14:40:00,50.44,50.49,50.33,50.37,64976.0,49.1556,49.2043,49.0484,49.0874,64976.0
2024-04-15 14:50:00,50.38,50.42,50.27,50.4,141000.0,49.0971,49.1361,48.9899,49.1166,141000.0
2024-04-15 15:00:00,50.39,50.41,50.28,50.32,139656.0,49.1069,49.1264,48.9997,49.0387,139656.0
2024-04-15 15:10:00,50.32,50.36,50.15,50.19,90523.0,49.0387,49.0776,48.873,48.912,90523.0
2024-04-15 15:20:00,50.19,50.29,50.14,50.16,77965.0,48.912,49.0094,48.8632,48.8827,77965.0
2024-04-15 15:30:00,50.16,50.29,50.15,50.21,126318.0,48.8827,49.0094,48.873,48.9315,126318.0
2024-04-15 15:40:00,50.21,50.22,50.09,50.19,141913.0,48.9315,48.9412,48.8145,48.912,141913.0
2024-04-15 15:50:00,50.19,50.31,50.14,50.24,445522.0,48.912,49.0289,48.8632,48.9607,445522.0
2024-04-16 09:30:00,49.77,50.37,49.68,50.05,155816.0,48.5027,49.0874,48.415,48.7755,155816.0
2024-04-16 09:40:00,50.05,50.15,49.8,49.91,65164.0,48.7755,48.873,48.5319,48.6391,65164.0
2024-04-16 09:50:00,49.91,50.0,49.84,49.88,145215.0,48.6391,48.7268,48.5709,48.6099,145215.0
2024-04-16 10:00:00,49.81,49.92,49.75,49.78,174474.0,48.5417,48.6489,48.4832,48.5124,174474.0
2024-04-16 10:10:00,49.77,49.96,49.67,49.84,55729.0,48.5027,48.6878,48.4052,48.5709,55729.0
2024-04-16 10:20:00,49.85,49.87,49.71,49.75,42374.0,48.5806,48.6001,48.4442,48.4832,42374.0
2024-04-16 10:30:00,49.75,49.76,49.51,49.53,58392.0,48.4832,48.4929,48.2493,48.2688,58392.0
2024-04-16 10:40:00,49.53,49.8,49.51,49.79,62854.0,48.2688,48.5319,48.2493,48.5222,62854.0
2024-04-16 10:50:00,49.8,49.86,49.7,49.86,52754.0,48.5319,48.5904,48.4345,48.5904,52754.0
2024-04-16 11:00:00,49.88,49.99,49.85,49.99,64373.0,48.6099,48.7171,48.5806,48.7171,64373.0
2024-04-16 11:10:00,50.0,50.05,49.83,49.93,76247.0,48.7268,48.7755,48.5611,48.6586,76247.0
2024-04-16 11:20:00,49.93,50.09,49.91,50.02,95117.0,48.6586,48.8145,48.6391,48.7463,95117.0
2024-04-16 11:30:00,50.0,50.03,49.93,49.97,47265.0,48.7268,48.756,48.6586,48.6976,47265.0
2024-04-16 11:40:00,49.98,50.12,49.95,50.09,79150.0,48.7073,48.8438,48.6781,48.8145,79150.0
2024-04-16 11:50:00,50.1,50.32,50.1,50.25,37085.0,48.8243,49.0387,48.8243,48.9704,37085.0
2024-04-16 12:00:00,50.24,50.35,50.13,50.34,37230.0,48.9607,49.0679,48.8535,49.0582,37230.0
2024-04-16 12:10:00,50.32,50.37,50.26,50.33,27851.0,49.0387,49.0874,48.9802,49.0484,27851.0
2024-04-16 12:20:00,50.32,50.32,50.21,50.25,49270.0,49.0387,49.0387,48.9315,48.9704,49270.0
2024-04-16 12:30:00,50.25,50.34,50.24,50.33,32710.0,48.9704,49.0582,48.9607,49.0484,32710.0
2024-04-16 12:40:00,50.34,50.41,50.3,50.41,64359.0,49.0582,49.1264,49.0192,49.1264,64359.0
2024-04-16 12:50:00,50.41,50.46,50.4,50.43,52995.0,49.1264,49.1751,49.1166,49.1459,52995.0
2024-04-16 13:00:00,50.42,50.52,50.41,50.51,252194.0,49.1361,49.2336,49.1264,49.2238,252194.0
2024-04-16 13:10:00,50.5,50.53,50.49,50.51,16227.0,49.2141,49.2433,49.2043,49.2238,16227.0
2024-04-16 13:20:00,50.51,50.61,50.47,50.54,53995.0,49.2238,49.3213,49.1848,49.2531,53995.0
2024-04-16 13:30:00,50.54,50.55,50.34,50.44,48760.0,49.2531,49.2628,49.0582,49.1556,48760.0
2024-04-16 13:40:00,50.45,50.53,50.28,50.29,26641.0,49.1654,49.2433,48.9997,49.0094,26641.0
2024-04-16 13:50:00,50.28,50.37,50.18,50.35,41655.0,48.9997,49.0874,48.9022,49.0679,41655.0
2024-04-16 14:00:00,50.34,50.59,50.32,50.58,47624.0,49.0582,49.3018,49.0387,49.292,47624.0
2024-04-16 14:10:00,50.57,50.58,50.23,50.23,26092.0,49.2823,49.292,48.951,48.951,26092.0
2024-04-16 14:20:00,50.24,50.29,50.1,50.28,73254.0,48.9607,49.0094,48.8243,48.9997,73254.0
2024-04-16 14:30:00,50.27,50.36,50.23,50.35,67825.0,48.9899,49.0776,48.951,49.0679,67825.0
2024-04-16 14:40:00,50.36,50.4,50.3,50.37,42066.0,49.0776,49.1166,49.0192,49.0874,42066.0
2024-04-16 14:50:00,50.36,50.49,50.35,50.48,44288.0,49.0776,49.2043,49.0679,49.1946,44288.0
2024-04-16 15:00:00,50.49,50.49,50.39,50.46,39793.0,49.2043,49.2043,49.1069,49.1751,39793.0
2024-04-16 15:10:00,50.46,50.62,50.41,50.62,75120.0,49.1751,49.331,49.1264,49.331,75120.0
2024-04-16 15:20:00,50.63,50.66,50.55,50.65,107163.0,49.3408,49.37,49.2628,49.3603,107163.0
2024-04-16 15:30:00,50.64,50.64,50.5,50.61,108067.0,49.3505,49.3505,49.2141,49.3213,108067.0
2024-04-16 15:40:00,50.6,50.71,50.56,50.71,204581.0,49.3115,49.4187,49.2726,49.4187,204581.0
2024-04-16 15:50:00,50.71,50.77,50.43,50.52,371041.0,49.4187,49.4772,49.1459,49.2336,371041.0
2024-04-17 09:30:00,50.56,50.8,50.37,50.38,124281.0,49.2726,49.5064,49.0874,49.0971,124281.0
2024-04-17 09:40:00,50.37,50.5,50.17,50.41,113577.0,49.0874,49.2141,48.8925,49.1264,113577.0
2024-04-17 09:50:00,50.41,50.63,50.37,50.42,106928.0,49.1264,49.3408,49.0874,49.1361,106928.0
2024-04-17 10:00:00,50.42,50.49,50.28,50.42,92219.0,49.1361,49.2043,48.9997,49.1361,92219.0
2024-04-17 10:10:00,50.43,50.44,50.3,50.4,62964.0,49.1459,49.1556,49.0192,49.1166,62964.0
2024-04-17 10:20:00,50.4,50.44,50.28,50.39,96240.0,49.1166,49.1556,48.9997,49.1069,96240.0
2024-04-17 10:30:00,50.39,50.39,50.24,50.28,150184.0,49.1069,49.1069,48.9607,48.9997,150184.0
2024-04-17 10:40:00,50.27,50.47,50.27,50.47,98073.0,48.9899,49.1848,48.9899,49.1848,98073.0
2024-04-17 10:50:00,50.47,50.47,50.12,50.16,116726.0,49.1848,49.1848,48.8438,48.8827,116726.0
2024-04-17 11:00:00,50.16,50.23,50.14,50.16,126871.0,48.8827,48.951,48.8632,48.8827,126871.0
2024-04-17 11:10:00,50.16,50.27,50.08,50.2,102125.0,48.8827,48.9899,48.8048,48.9217,102125.0
2024-04-17 11:20:00,50.19,50.22,50.0,50.0,118212.0,48.912,48.9412,48.7268,48.7268,118212.0
2024-04-17 11:30:00,50.0,50.05,49.85,50.02,188990.0,48.7268,48.7755,48.5806,48.7463,188990.0
2024-04-17 11:40:00,50.01,50.07,49.95,49.98,89531.0,48.7366,48.795,48.6781,48.7073,89531.0
2024-04-17 11:50:00,49.98,50.04,49.97,50.01,64021.0,48.7073,48.7658,48.6976,48.7366,64021.0
2024-04-17 12:00:00,50.01,50.01,49.86,49.91,61621.0,48.7366,48.7366,48.5904,48.6391,61621.0
2024-04-17 12:10:00,49.91,50.18,49.91,50.11,77092.0,48.6391,48.9022,48.6391,48.834,77092.0
2024-04-17 12:20:00,50.11,50.2,50.09,50.16,53859.0,48.834,48.9217,48.8145,48.8827,53859.0
2024-04-17 12:30:00,50.16,50.16,50.09,50.14,102855.0,48.8827,48.8827,48.8145,48.8632,102855.0
2024-04-17 12:40:00,50.16,50.24,50.06,50.16,297866.0,48.8827,48.9607,48.7853,48.8827,297866.0
2024-04-17 12:50:00,50.16,50.24,50.07,50.19,228555.0,48.8827,48.9607,48.795,48.912,228555.0
2024-04-17 13:00:00,50.19,50.42,50.15,50.41,111294.0,48.912,49.1361,48.873,49.1264,111294.0
2024-04-17 13:10:00,50.41,50.59,50.41,50.58,365485.0,49.1264,49.3018,49.1264,49.292,365485.0
2024-04-17 13:20:00,50.58,50.59,50.4,50.55,167378.0,49.292,49.3018,49.1166,49.2628,167378.0
2024-04-17 13:30:00,50.55,50.58,50.48,50.54,201648.0,49.2628,49.292,49.1946,49.2531,201648.0
2024-04-17 13:40:00,50.54,50.54,50.19,50.2,161626.0,49.2531,49.2531,48.912,48.9217,161626.0
2024-04-17 13:50:00,50.19,50.3,50.1,50.28,85917.0,48.912,49.0192,48.8243,48.9997,85917.0
2024-04-17 14:00:00,50.28,50.32,50.17,50.24,114151.0,48.9997,49.0387,48.8925,48.9607,114151.0
2024-04-17 14:10:00,50.23,50.27,50.15,50.18,120708.0,48.951,48.9899,48.873,48.9022,120708.0
2024-04-17 14:20:00,50.18,50.29,50.14,50.25,107236.0,48.9022,49.0094,48.8632,48.9704,107236.0
2024-04-17 14:30:00,50.24,50.45,50.24,50.34,83360.0,48.9607,49.1654,48.9607,49.0582,83360.0
2024-04-17 14:40:00,50.34,50.59,50.33,50.36,118459.0,49.0582,49.3018,49.0484,49.0776,118459.0
2024-04-17 14:50:00,50.37,50.4,50.26,50.26,68640.0,49.0874,49.1166,48.9802,48.9802,68640.0
2024-04-17 15:00:00,50.26,50.34,50.18,50.18,113015.0,48.9802,49.0582,48.9022,48.9022,113015.0
2024-04-17 15:10:00,50.17,50.28,50.1,50.26,85151.0,48.8925,48.9997,48.8243,48.9802,85151.0
2024-04-17 15:20:00,50.26,50.29,50.18,50.23,78055.0,48.9802,49.0094,48.9022,48.951,78055.0
2024-04-17 15:30:00,50.24,50.3,50.11,50.14,150775.0,48.9607,49.0192,48.834,48.8632,150775.0
2024-04-17 15:40:00,50.15,50.25,50.06,50.2,193178.0,48.873,48.9704,48.7853,48.9217,193178.0
2024-04-17 15:50:00,50.19,50.3,50.08,50.23,826052.0,48.912,49.0192,48.8048,48.951,826052.0
2024-04-18 09:30:00,48.09,48.22,46.4,46.78,1482296.0,46.8654,46.9921,45.2185,45.5888,1482296.0
2024-04-18 09:40:00,46.76,47.05,46.21,46.48,1166452.0,45.5693,45.8519,45.0333,45.2964,1166452.0
2024-04-18 09:50:00,46.5,46.54,46.04,46.27,754907.0,45.3159,45.3549,44.8677,45.0918,754907.0
2024-04-18 10:00:00,46.32,46.34,45.7,45.87,967826.0,45.1405,45.16,44.5363,44.702,967826.0
2024-04-18 10:10:00,45.86,46.25,45.44,46.24,1016393.0,44.6922,45.0723,44.2829,45.0626,1016393.0
2024-04-18 10:20:00,46.24,46.61,45.9,45.98,975053.0,45.0626,45.4231,44.7312,44.8092,975053.0
2024-04-18 10:30:00,45.98,46.67,45.93,46.43,561950.0,44.8092,45.4816,44.7605,45.2477,561950.0
2024-04-18 10:40:00,46.4,46.93,46.26,46.76,585681.0,45.2185,45.735,45.082,45.5693,585681.0
2024-04-18 10:50:00,46.76,47.03,46.66,46.82,466641.0,45.5693,45.8324,45.4719,45.6278,466641.0
2024-04-18 11:00:00,46.81,46.96,46.5,46.54,396702.0,45.618,45.7642,45.3159,45.3549,396702.0
2024-04-18 11:10:00,46.54,46.89,46.52,46.77,326124.0,45.3549,45.696,45.3354,45.5791,326124.0
2024-04-18 11:20:00,46.77,47.07,46.75,46.86,273724.0,45.5791,45.8714,45.5596,45.6668,273724.0
2024-04-18 11:30:00,46.87,46.97,46.73,46.8,230539.0,45.6765,45.774,45.5401,45.6083,230539.0
2024-04-18 11:40:00,46.8,46.95,46.67,46.74,181672.0,45.6083,45.7545,45.4816,45.5498,181672.0
2024-04-18 11:50:00,46.77,46.91,46.52,46.56,279886.0,45.5791,45.7155,45.3354,45.3744,279886.0
2024-04-18 12:00:00,46.58,46.64,46.33,46.36,367380.0,45.3939,45.4524,45.1503,45.1795,367380.0
2024-04-18 12:10:00,46.36,46.4,46.03,46.18,310917.0,45.1795,45.2185,44.8579,45.0041,310917.0
2024-04-18 12:20:00,46.19,46.27,46.01,46.18,219997.0,45.0138,45.0918,44.8384,45.0041,219997.0
2024-04-18 12:30:00,46.19,46.2,45.88,45.91,262888.0,45.0138,45.0236,44.7117,44.741,262888.0
2024-04-18 12:40:00,45.92,46.14,45.79,46.04,593712.0,44.7507,44.9651,44.624,44.8677,593712.0
2024-04-18 12:50:00,46.03,46.1,45.77,45.78,361145.0,44.8579,44.9261,44.6045,44.6143,361145.0
2024-04-18 13:00:00,45.79,45.83,45.6,45.74,265590.0,44.624,44.663,44.4389,44.5753,265590.0
2024-04-18 13:10:00,45.74,45.83,45.54,45.69,254894.0,44.5753,44.663,44.3804,44.5266,254894.0
2024-04-18 13:20:00,45.69,45.85,45.61,45.62,201588.0,44.5266,44.6825,44.4486,44.4583,201588.0
2024-04-18 13:30:00,45.62,45.64,45.53,45.57,191217.0,44.4583,44.4778,44.3706,44.4096,191217.0
2024-04-18 13:40:00,45.57,45.59,45.48,45.53,284787.0,44.4096,44.4291,44.3219,44.3706,284787.0
2024-04-18 13:50:00,45.53,45.68,45.5,45.56,261222.0,44.3706,44.5168,44.3414,44.3999,261222.0
2024-04-18 14:00:00,45.55,45.65,45.5,45.6,151736.0,44.3901,44.4876,44.3414,44.4389,151736.0
2024-04-18 14:10:00,45.59,45.75,45.49,45.64,266506.0,44.4291,44.585,44.3317,44.4778,266506.0
2024-04-18 14:20:00,45.63,45.94,45.58,45.68,304628.0,44.4681,44.7702,44.4194,44.5168,304628.0
2024-04-18 14:30:00,45.68,45.77,45.64,45.75,190179.0,44.5168,44.6045,44.4778,44.585,190179.0
2024-04-18 14:40:00,45.75,45.93,45.72,45.88,184946.0,44.585,44.7605,44.5558,44.7117,184946.0
2024-04-18 14:50:00,45.88,45.91,45.65,45.72,219409.0,44.7117,44.741,44.4876,44.5558,219409.0
2024-04-18 15:00:00,45.73,45.86,45.69,45.73,155849.0,44.5655,44.6922,44.5266,44.5655,155849.0
2024-04-18 15:10:00,45.73,45.81,45.71,45.78,150463.0,44.5655,44.6435,44.5461,44.6143,150463.0
2024-04-18 15:20:00,45.78,45.84,45.61,45.65,233277.0,44.6143,44.6727,44.4486,44.4876,233277.0
2024-04-18 15:30:00,45.65,45.81,45.58,45.76,407984.0,44.4876,44.6435,44.4194,44.5948,407984.0
2024-04-18 15:40:00,45.76,45.81,45.72,45.77,406762.0,44.5948,44.6435,44.5558,44.6045,406762.0
2024-04-18 15:50:00,45.77,46.03,45.76,45.89,1389337.0,44.6045,44.8579,44.5948,44.7215,1389337.0
2024-04-19 09:30:00,46.3,46.85,46.24,46.41,451100.0,45.121,45.657,45.0626,45.2282,451100.0
2024-04-19 09:40:00,46.41,46.6,46.29,46.47,286588.0,45.2282,45.4134,45.1113,45.2867,286588.0
2024-04-19 09:50:00,46.48,46.77,46.29,46.53,263488.0,45.2964,45.5791,45.1113,45.3452,263488.0
2024-04-19 10:00:00,46.53,46.65,46.31,46.32,218718.0,45.3452,45.4621,45.1308,45.1405,218718.0
2024-04-19 10:10:00,46.33,46.47,46.15,46.34,201294.0,45.1503,45.2867,44.9748,45.16,201294.0
2024-04-19 10:20:00,46.34,46.37,46.09,46.19,141245.0,45.16,45.1892,44.9164,45.0138,141245.0
2024-04-19 10:30:00,46.18,46.36,46.12,46.12,105039.0,45.0041,45.1795,44.9456,44.9456,105039.0
2024-04-19 10:40:00,46.13,46.34,46.1,46.19,104496.0,44.9554,45.16,44.9261,45.0138,104496.0
2024-04-19 10:50:00,46.2,46.25,46.06,46.07,76763.0,45.0236,45.0723,44.8871,44.8969,76763.0
2024-04-19 11:00:00,46.07,46.14,45.98,46.14,92175.0,44.8969,44.9651,44.8092,44.9651,92175.0
2024-04-19 11:10:00,46.15,46.2,46.09,46.16,59699.0,44.9748,45.0236,44.9164,44.9846,59699.0
2024-04-19 11:20:00,46.17,46.34,46.11,46.28,89396.0,44.9943,45.16,44.9359,45.1015,89396.0
2024-04-19 11:30:00,46.27,46.32,46.2,46.32,65293.0,45.0918,45.1405,45.0236,45.1405,65293.0
2024-04-19 11:40:00,46.33,46.39,46.2,46.2,113888.0,45.1503,45.2087,45.0236,45.0236,113888.0
2024-04-19 11:50:00,46.2,46.28,46.14,46.18,127156.0,45.0236,45.1015,44.9651,45.0041,127156.0
2024-04-19 12:00:00,46.18,46.2,45.98,46.0,82843.0,45.0041,45.0236,44.8092,44.8287,82843.0
2024-04-19 12:10:00,46.01,46.01,45.86,45.9,53038.0,44.8384,44.8384,44.6922,44.7312,53038.0
2024-04-19 12:20:00,45.9,45.98,45.88,45.88,53346.0,44.7312,44.8092,44.7117,44.7117,53346.0
2024-04-19 12:30:00,45.88,45.91,45.69,45.81,193896.0,44.7117,44.741,44.5266,44.6435,193896.0
2024-04-19 12:40:00,45.81,46.06,45.72,45.98,113198.0,44.6435,44.8871,44.5558,44.8092,113198.0
2024-04-19 12:50:00,45.99,46.07,45.8,45.84,81533.0,44.8189,44.8969,44.6338,44.6727,81533.0
2024-04-19 13:00:00,45.84,45.98,45.84,45.86,69746.0,44.6727,44.8092,44.6727,44.6922,69746.0
2024-04-19 13:10:00,45.86,45.91,45.8,45.86,75163.0,44.6922,44.741,44.6338,44.6922,75163.0
2024-04-19 13:20:00,45.87,45.94,45.81,45.82,67004.0,44.702,44.7702,44.6435,44.6533,67004.0
2024-04-19 13:30:00,45.83,45.87,45.78,45.79,71267.0,44.663,44.702,44.6143,44.624,71267.0
2024-04-19 13:40:00,45.79,45.92,45.76,45.92,107036.0,44.624,44.7507,44.5948,44.7507,107036.0
2024-04-19 13:50:00,45.91,46.01,45.78,45.84,151103.0,44.741,44.8384,44.6143,44.6727,151103.0
2024-04-19 14:00:00,45.84,45.84,45.72,45.76,50572.0,44.6727,44.6727,44.5558,44.5948,50572.0
2024-04-19 14:10:00,45.77,45.79,45.74,45.77,35382.0,44.6045,44.624,44.5753,44.6045,35382.0
2024-04-19 14:20:00,45.79,45.85,45.66,45.66,81661.0,44.624,44.6825,44.4973,44.4973,81661.0
2024-04-19 14:30:00,45.66,45.77,45.66,45.7,62042.0,44.4973,44.6045,44.4973,44.5363,62042.0
2024-04-19 14:40:00,45.69,45.69,45.57,45.57,155903.0,44.5266,44.5266,44.4096,44.4096,155903.0
2024-04-19 14:50:00,45.58,45.63,45.5,45.58,135080.0,44.4194,44.4681,44.3414,44.4194,135080.0
2024-04-19 15:00:00,45.57,45.61,45.51,45.57,79226.0,44.4096,44.4486,44.3511,44.4096,79226.0
2024-04-19 15:10:00,45.56,45.62,45.49,45.62,128296.0,44.3999,44.4583,44.3317,44.4583,128296.0
2024-04-19 15:20:00,45.61,45.63,45.53,45.59,106232.0,44.4486,44.4681,44.3706,44.4291,106232.0
2024-04-19 15:30:00,45.58,45.69,45.54,45.57,206874.0,44.4194,44.5266,44.3804,44.4096,206874.0
2024-04-19 15:40:00,45.56,45.59,45.42,45.47,280432.0,44.3999,44.4291,44.2634,44.3122,280432.0
2024-04-19 15:50:00,45.48,45.61,45.4,45.46,824534.0,44.3219,44.4486,44.2439,44.3024,824534.0
2024-04-22 09:30:00,45.98,46.48,45.98,46.32,346474.0,44.8092,45.2964,44.8092,45.1405,346474.0
2024-04-22 09:40:00,46.3,46.89,46.28,46.82,182972.0,45.121,45.696,45.1015,45.6278,182972.0
2024-04-22 09:50:00,46.81,47.06,46.78,46.95,270078.0,45.618,45.8617,45.5888,45.7545,270078.0
2024-04-22 10:00:00,46.96,47.32,46.96,47.13,305934.0,45.7642,46.1151,45.7642,45.9299,305934.0
2024-04-22 10:10:00,47.12,47.23,46.95,47.2,141991.0,45.9201,46.0273,45.7545,45.9981,141991.0
2024-04-22 10:20:00,47.2,47.21,46.94,46.96,129194.0,45.9981,46.0079,45.7447,45.7642,129194.0
2024-04-22 10:30:00,46.96,47.0,46.8,46.83,117968.0,45.7642,45.8032,45.6083,45.6375,117968.0
2024-04-22 10:40:00,46.82,46.98,46.82,46.91,144086.0,45.6278,45.7837,45.6278,45.7155,144086.0
2024-04-22 10:50:00,46.91,46.91,46.75,46.82,119211.0,45.7155,45.7155,45.5596,45.6278,119211.0
2024-04-22 11:00:00,46.81,46.89,46.67,46.7,90301.0,45.618,45.696,45.4816,45.5108,90301.0
2024-04-22 11:10:00,46.71,46.73,46.54,46.57,196037.0,45.5206,45.5401,45.3549,45.3842,196037.0
2024-04-22 11:20:00,46.57,46.68,46.56,46.65,208380.0,45.3842,45.4914,45.3744,45.4621,208380.0
2024-04-22 11:30:00,46.66,46.71,46.47,46.51,105667.0,45.4719,45.5206,45.2867,45.3257,105667.0
2024-04-22 11:40:00,46.51,46.51,46.42,46.46,148900.0,45.3257,45.3257,45.238,45.277,148900.0
2024-04-22 11:50:00,46.47,46.51,46.41,46.44,272638.0,45.2867,45.3257,45.2282,45.2575,272638.0
2024-04-22 12:00:00,46.44,46.67,46.43,46.61,145089.0,45.2575,45.4816,45.2477,45.4231,145089.0
2024-04-22 12:10:00,46.61,46.68,46.57,46.66,95753.0,45.4231,45.4914,45.3842,45.4719,95753.0
2024-04-22 12:20:00,46.67,46.67,46.57,46.62,62417.0,45.4816,45.4816,45.3842,45.4329,62417.0
2024-04-22 12:30:00,46.61,46.63,46.54,46.59,69664.0,45.4231,45.4426,45.3549,45.4036,69664.0
2024-04-22 12:40:00,46.61,46.8,46.59,46.76,65780.0,45.4231,45.6083,45.4036,45.5693,65780.0
2024-04-22 12:50:00,46.75,46.87,46.74,46.83,71001.0,45.5596,45.6765,45.5498,45.6375,71001.0
2024-04-22 13:00:00,46.84,46.85,46.78,46.84,59765.0,45.6473,45.657,45.5888,45.6473,59765.0
2024-04-22 13:10:00,46.83,46.89,46.82,46.86,69660.0,45.6375,45.696,45.6278,45.6668,69660.0
2024-04-22 13:20:00,46.85,46.95,46.8,46.94,91653.0,45.657,45.7545,45.6083,45.7447,91653.0
2024-04-22 13:30:00,46.95,46.95,46.86,46.92,89227.0,45.7545,45.7545,45.6668,45.7252,89227.0
2024-04-22 13:40:00,46.93,47.04,46.91,47.04,88751.0,45.735,45.8422,45.7155,45.8422,88751.0
2024-04-22 13:50:00,47.04,47.11,46.97,46.97,92272.0,45.8422,45.9104,45.774,45.774,92272.0
2024-04-22 14:00:00,46.98,47.04,46.97,46.99,88502.0,45.7837,45.8422,45.774,45.7935,88502.0
2024-04-22 14:10:00,46.97,47.03,46.97,47.01,78147.0,45.774,45.8324,45.774,45.813,78147.0
2024-04-22 14:20:00,47.02,47.06,46.98,47.01,94788.0,45.8227,45.8617,45.7837,45.813,94788.0
2024-04-22 14:30:00,47.01,47.02,46.93,46.94,82180.0,45.813,45.8227,45.735,45.7447,82180.0
2024-04-22 14:40:00,46.94,46.95,46.8,46.82,165698.0,45.7447,45.7545,45.6083,45.6278,165698.0
2024-04-22 14:50:00,46.82,46.9,46.79,46.87,170426.0,45.6278,45.7058,45.5986,45.6765,170426.0
2024-04-22 15:00:00,46.86,46.92,46.81,46.81,138746.0,45.6668,45.7252,45.618,45.618,138746.0
2024-04-22 15:10:00,46.81,46.82,46.74,46.77,85033.0,45.618,45.6278,45.5498,45.5791,85033.0
2024-04-22 15:20:00,46.76,46.77,46.64,46.72,180804.0,45.5693,45.5791,45.4524,45.5303,180804.0
2024-04-22 15:30:00,46.71,46.79,46.65,46.66,148470.0,45.5206,45.5986,45.4621,45.4719,148470.0
2024-04-22 15:40:00,46.66,46.75,46.62,46.69,214525.0,45.4719,45.5596,45.4329,45.5011,214525.0
2024-04-22 15:50:00,46.68,46.68,46.51,46.57,566489.0,45.4914,45.4914,45.3257,45.3842,566489.0
2024-04-23 09:30:00,46.92,47.09,46.76,46.76,174520.0,45.7252,45.8909,45.5693,45.5693,174520.0
2024-04-23 09:40:00,46.76,46.77,46.48,46.58,181517.0,45.5693,45.5791,45.2964,45.3939,181517.0
2024-04-23 09:50:00,46.58,46.61,46.45,46.55,194591.0,45.3939,45.4231,45.2672,45.3647,194591.0
2024-04-23 10:00:00,46.57,46.75,46.45,46.7,191266.0,45.3842,45.5596,45.2672,45.5108,191266.0
2024-04-23 10:10:00,46.71,46.72,46.56,46.59,141322.0,45.5206,45.5303,45.3744,45.4036,141322.0
2024-04-23 10:20:00,46.59,46.65,46.42,46.46,122602.0,45.4036,45.4621,45.238,45.277,122602.0
2024-04-23 10:30:00,46.45,46.6,46.36,46.42,145805.0,45.2672,45.4134,45.1795,45.238,145805.0
2024-04-23 10:40:00,46.43,46.5,46.35,46.42,101271.0,45.2477,45.3159,45.1698,45.238,101271.0
2024-04-23 10:50:00,46.44,46.5,46.36,46.48,122680.0,45.2575,45.3159,45.1795,45.2964,122680.0
2024-04-23 11:00:00,46.49,46.5,46.27,46.39,116732.0,45.3062,45.3159,45.0918,45.2087,116732.0
2024-04-23 11:10:00,46.39,46.42,46.22,46.29,75145.0,45.2087,45.238,45.0431,45.1113,75145.0
2024-04-23 11:20:00,46.28,46.37,46.21,46.33,112408.0,45.1015,45.1892,45.0333,45.1503,112408.0
2024-04-23 11:30:00,46.34,46.36,46.22,46.3,79633.0,45.16,45.1795,45.0431,45.121,79633.0
2024-04-23 11:40:00,46.3,46.47,46.27,46.42,59609.0,45.121,45.2867,45.0918,45.238,59609.0
2024-04-23 11:50:00,46.42,46.51,46.34,46.5,80675.0,45.238,45.3257,45.16,45.3159,80675.0
2024-04-23 12:00:00,46.5,46.53,46.44,46.51,62829.0,45.3159,45.3452,45.2575,45.3257,62829.0
2024-04-23 12:10:00,46.51,46.6,46.49,46.6,70296.0,45.3257,45.4134,45.3062,45.4134,70296.0
2024-04-23 12:20:00,46.6,46.6,46.47,46.53,110648.0,45.4134,45.4134,45.2867,45.3452,110648.0
2024-04-23 12:30:00,46.54,46.54,46.41,46.47,56634.0,45.3549,45.3549,45.2282,45.2867,56634.0
2024-04-23 12:40:00,46.47,46.49,46.4,46.41,45518.0,45.2867,45.3062,45.2185,45.2282,45518.0
2024-04-23 12:50:00,46.41,46.42,46.36,46.42,67561.0,45.2282,45.238,45.1795,45.238,67561.0
2024-04-23 13:00:00,46.4,46.49,46.36,46.37,115087.0,45.2185,45.3062,45.1795,45.1892,115087.0
2024-04-23 13:10:00,46.37,46.38,46.26,46.32,98263.0,45.1892,45.199,45.082,45.1405,98263.0
2024-04-23 13:20:00,46.32,46.35,46.26,46.26,94364.0,45.1405,45.1698,45.082,45.082,94364.0
2024-04-23 13:30:00,46.26,46.28,46.18,46.23,163619.0,45.082,45.1015,45.0041,45.0528,163619.0
2024-04-23 13:40:00,46.23,46.26,46.19,46.23,92617.0,45.0528,45.082,45.0138,45.0528,92617.0
2024-04-23 13:50:00,46.23,46.25,46.18,46.21,116698.0,45.0528,45.0723,45.0041,45.0333,116698.0
2024-04-23 14:00:00,46.22,46.29,46.21,46.24,112353.0,45.0431,45.1113,45.0333,45.0626,112353.0
2024-04-23 14:10:00,46.23,46.28,46.18,46.19,85521.0,45.0528,45.1015,45.0041,45.0138,85521.0
2024-04-23 14:20:00,46.19,46.21,46.1,46.15,147108.0,45.0138,45.0333,44.9261,44.9748,147108.0
2024-04-23 14:30:00,46.15,46.22,46.1,46.21,190474.0,44.9748,45.0431,44.9261,45.0333,190474.0
2024-04-23 14:40:00,46.21,46.29,46.19,46.23,116554.0,45.0333,45.1113,45.0138,45.0528,116554.0
2024-04-23 14:50:00,46.22,46.23,46.11,46.17,108348.0,45.0431,45.0528,44.9359,44.9943,108348.0
2024-04-23 15:00:00,46.17,46.18,46.13,46.16,82677.0,44.9943,45.0041,44.9554,44.9846,82677.0
2024-04-23 15:10:00,46.16,46.23,46.14,46.19,133622.0,44.9846,45.0528,44.9651,45.0138,133622.0
2024-04-23 15:20:00,46.19,46.25,46.13,46.17,146474.0,45.0138,45.0723,44.9554,44.9943,146474.0
2024-04-23 15:30:00,46.16,46.21,46.11,46.18,221913.0,44.9846,45.0333,44.9359,45.0041,221913.0
2024-04-23 15:40:00,46.19,46.24,46.13,46.22,312516.0,45.0138,45.0626,44.9554,45.0431,312516.0
2024-04-23 15:50:00,46.23,46.25,45.98,46.02,980060.0,45.0528,45.0723,44.8092,44.8482,980060.0
2024-04-24 09:30:00,46.0,46.16,45.77,45.89,219795.0,44.8287,44.9846,44.6045,44.7215,219795.0
2024-04-24 09:40:00,45.9,46.03,45.68,46.01,193801.0,44.7312,44.8579,44.5168,44.8384,193801.0
2024-04-24 09:50:00,46.01,46.09,45.82,45.82,218250.0,44.8384,44.9164,44.6533,44.6533,218250.0
2024-04-24 10:00:00,45.84,45.85,45.64,45.73,156734.0,44.6727,44.6825,44.4778,44.5655,156734.0
2024-04-24 10:10:00,45.72,45.75,45.51,45.62,221250.0,44.5558,44.585,44.3511,44.4583,221250.0
2024-04-24 10:20:00,45.62,45.77,45.6,45.62,132243.0,44.4583,44.6045,44.4389,44.4583,132243.0
2024-04-24 10:30:00,45.62,45.76,45.56,45.59,145885.0,44.4583,44.5948,44.3999,44.4291,145885.0
2024-04-24 10:40:00,45.59,45.65,45.53,45.59,113731.0,44.4291,44.4876,44.3706,44.4291,113731.0
2024-04-24 10:50:00,45.58,45.6,45.48,45.54,100264.0,44.4194,44.4389,44.3219,44.3804,100264.0
2024-04-24 11:00:00,45.54,45.54,45.27,45.35,324448.0,44.3804,44.3804,44.1173,44.1952,324448.0
2024-04-24 11:10:00,45.35,45.39,45.28,45.38,177865.0,44.1952,44.2342,44.127,44.2245,177865.0
2024-04-24 11:20:00,45.38,45.47,45.31,45.44,99573.0,44.2245,44.3122,44.1562,44.2829,99573.0
2024-04-24 11:30:00,45.44,45.48,45.33,45.38,167438.0,44.2829,44.3219,44.1757,44.2245,167438.0
2024-04-24 11:40:00,45.38,45.39,45.16,45.23,108531.0,44.2245,44.2342,44.0101,44.0783,108531.0
2024-04-24 11:50:00,45.22,45.22,45.1,45.2,114713.0,44.0685,44.0685,43.9516,44.049,114713.0
2024-04-24 12:00:00,45.19,45.26,45.15,45.21,155174.0,44.0393,44.1075,44.0003,44.0588,155174.0
2024-04-24 12:10:00,45.22,45.34,45.18,45.32,182717.0,44.0685,44.1855,44.0295,44.166,182717.0
2024-04-24 12:20:00,45.31,45.34,45.25,45.29,71021.0,44.1562,44.1855,44.0978,44.1367,71021.0
2024-04-24 12:30:00,45.28,45.28,45.15,45.16,176355.0,44.127,44.127,44.0003,44.0101,176355.0
2024-04-24 12:40:00,45.17,45.21,45.08,45.08,154593.0,44.0198,44.0588,43.9321,43.9321,154593.0
2024-04-24 12:50:00,45.09,45.21,45.05,45.21,126457.0,43.9418,44.0588,43.9029,44.0588,126457.0
2024-04-24 13:00:00,45.22,45.31,45.17,45.25,184929.0,44.0685,44.1562,44.0198,44.0978,184929.0
2024-04-24 13:10:00,45.25,45.4,45.24,45.33,87600.0,44.0978,44.2439,44.088,44.1757,87600.0
2024-04-24 13:20:00,45.33,45.4,45.32,45.37,58043.0,44.1757,44.2439,44.166,44.2147,58043.0
2024-04-24 13:30:00,45.37,45.43,45.35,45.38,106627.0,44.2147,44.2732,44.1952,44.2245,106627.0
2024-04-24 13:40:00,45.39,45.5,45.38,45.45,115118.0,44.2342,44.3414,44.2245,44.2927,115118.0
2024-04-24 13:50:00,45.45,45.49,45.38,45.46,76526.0,44.2927,44.3317,44.2245,44.3024,76526.0
2024-04-24 14:00:00,45.46,45.47,45.32,45.36,87493.0,44.3024,44.3122,44.166,44.205,87493.0
2024-04-24 14:10:00,45.36,45.38,45.31,45.34,78561.0,44.205,44.2245,44.1562,44.1855,78561.0
2024-04-24 14:20:00,45.34,45.45,45.33,45.37,64478.0,44.1855,44.2927,44.1757,44.2147,64478.0
2024-04-24 14:30:00,45.38,45.4,45.27,45.34,127669.0,44.2245,44.2439,44.1173,44.1855,127669.0
2024-04-24 14:40:00,45.34,45.46,45.33,45.44,86036.0,44.1855,44.3024,44.1757,44.2829,86036.0
2024-04-24 14:50:00,45.44,45.46,45.4,45.45,80431.0,44.2829,44.3024,44.2439,44.2927,80431.0
2024-04-24 15:00:00,45.46,45.61,45.41,45.6,108295.0,44.3024,44.4486,44.2537,44.4389,108295.0
2024-04-24 15:10:00,45.59,45.63,45.48,45.61,126216.0,44.4291,44.4681,44.3219,44.4486,126216.0
2024-04-24 15:20:00,45.62,45.67,45.58,45.59,200425.0,44.4583,44.5071,44.4194,44.4291,200425.0
2024-04-24 15:30:00,45.59,45.69,45.57,45.61,197170.0,44.4291,44.5266,44.4096,44.4486,197170.0
2024-04-24 15:40:00,45.61,45.82,45.6,45.8,197178.0,44.4486,44.6533,44.4389,44.6338,197178.0
2024-04-24 15:50:00,45.8,45.88,45.77,45.84,474456.0,44.6338,44.7117,44.6045,44.6727,474456.0
2024-04-25 09:30:00,45.5,45.87,45.5,45.66,151964.0,44.3414,44.702,44.3414,44.4973,151964.0
2024-04-25 09:40:00,45.65,46.0,45.65,45.89,111881.0,44.4876,44.8287,44.4876,44.7215,111881.0
2024-04-25 09:50:00,45.89,46.13,45.78,46.05,119614.0,44.7215,44.9554,44.6143,44.8774,119614.0
2024-04-25 10:00:00,46.03,46.15,45.98,46.15,85705.0,44.8579,44.9748,44.8092,44.9748,85705.0
2024-04-25 10:10:00,46.16,46.21,46.05,46.14,67567.0,44.9846,45.0333,44.8774,44.9651,67567.0
2024-04-25 10:20:00,46.14,46.2,46.11,46.18,74831.0,44.9651,45.0236,44.9359,45.0041,74831.0
2024-04-25 10:30:00,46.18,46.19,45.94,45.99,71676.0,45.0041,45.0138,44.7702,44.8189,71676.0
2024-04-25 10:40:00,45.97,45.97,45.82,45.89,82941.0,44.7994,44.7994,44.6533,44.7215,82941.0
2024-04-25 10:50:00,45.9,45.92,45.78,45.83,84690.0,44.7312,44.7507,44.6143,44.663,84690.0
2024-04-25 11:00:00,45.83,46.02,45.8,46.0,66982.0,44.663,44.8482,44.6338,44.8287,66982.0
2024-04-25 11:10:00,46.0,46.03,45.94,46.03,58211.0,44.8287,44.8579,44.7702,44.8579,58211.0
2024-04-25 11:20:00,46.03,46.04,45.87,45.91,100376.0,44.8579,44.8677,44.702,44.741,100376.0
2024-04-25 11:30:00,45.9,45.91,45.8,45.89,54157.0,44.7312,44.741,44.6338,44.7215,54157.0
2024-04-25 11:40:00,45.89,45.9,45.83,45.84,38760.0,44.7215,44.7312,44.663,44.6727,38760.0
2024-04-25 11:50:00,45.84,45.91,45.83,45.9,42373.0,44.6727,44.741,44.663,44.7312,42373.0
2024-04-25 12:00:00,45.89,45.89,45.82,45.87,77193.0,44.7215,44.7215,44.6533,44.702,77193.0
2024-04-25 12:10:00,45.87,45.89,45.81,45.88,88152.0,44.702,44.7215,44.6435,44.7117,88152.0
2024-04-25 12:20:00,45.88,46.02,45.87,46.02,57722.0,44.7117,44.8482,44.702,44.8482,57722.0
2024-04-25 12:30:00,46.02,46.02,45.87,45.88,73354.0,44.8482,44.8482,44.702,44.7117,73354.0
2024-04-25 12:40:00,45.88,45.89,45.75,45.76,138427.0,44.7117,44.7215,44.585,44.5948,138427.0
2024-04-25 12:50:00,45.76,45.84,45.76,45.81,90829.0,44.5948,44.6727,44.5948,44.6435,90829.0
2024-04-25 13:00:00,45.8,45.84,45.77,45.83,75070.0,44.6338,44.6727,44.6045,44.663,75070.0
2024-04-25 13:10:00,45.82,45.85,45.79,45.81,66755.0,44.6533,44.6825,44.624,44.6435,66755.0
2024-04-25 13:20:00,45.81,45.84,45.73,45.8,88002.0,44.6435,44.6727,44.5655,44.6338,88002.0
2024-04-25 13:30:00,45.8,45.88,45.79,45.85,119750.0,44.6338,44.7117,44.624,44.6825,119750.0
2024-04-25 13:40:00,45.85,45.88,45.77,45.81,53623.0,44.6825,44.7117,44.6045,44.6435,53623.0
2024-04-25 13:50:00,45.81,45.89,45.8,45.84,52079.0,44.6435,44.7215,44.6338,44.6727,52079.0
2024-04-25 14:00:00,45.84,45.84,45.7,45.7,74816.0,44.6727,44.6727,44.5363,44.5363,74816.0
2024-04-25 14:10:00,45.7,45.72,45.6,45.68,73375.0,44.5363,44.5558,44.4389,44.5168,73375.0
2024-04-25 14:20:00,45.68,45.68,45.57,45.57,62308.0,44.5168,44.5168,44.4096,44.4096,62308.0
2024-04-25 14:30:00,45.57,45.75,45.57,45.74,56103.0,44.4096,44.585,44.4096,44.5753,56103.0
2024-04-25 14:40:00,45.74,45.75,45.67,45.71,78438.0,44.5753,44.585,44.5071,44.5461,78438.0
2024-04-25 14:50:00,45.71,45.77,45.7,45.77,133496.0,44.5461,44.6045,44.5363,44.6045,133496.0
2024-04-25 15:00:00,45.77,45.83,45.71,45.82,95629.0,44.6045,44.663,44.5461,44.6533,95629.0
2024-04-25 15:10:00,45.82,45.84,45.77,45.79,142067.0,44.6533,44.6727,44.6045,44.624,142067.0
2024-04-25 15:20:00,45.79,45.79,45.68,45.72,100666.0,44.624,44.624,44.5168,44.5558,100666.0
2024-04-25 15:30:00,45.71,45.73,45.62,45.69,112181.0,44.5461,44.5655,44.4583,44.5266,112181.0
2024-04-25 15:40:00,45.69,45.69,45.52,45.56,166765.0,44.5266,44.5266,44.3609,44.3999,166765.0
2024-04-25 15:50:00,45.56,45.6,45.48,45.56,544428.0,44.3999,44.4389,44.3219,44.3999,544428.0
2024-04-26 09:30:00,45.44,45.6,45.1,45.55,205463.0,44.2829,44.4389,43.9516,44.3901,205463.0
2024-04-26 09:40:00,45.54,45.74,45.5,45.63,173303.0,44.3804,44.5753,44.3414,44.4681,173303.0
2024-04-26 09:50:00,45.63,45.83,45.62,45.78,89645.0,44.4681,44.663,44.4583,44.6143,89645.0
2024-04-26 10:00:00,45.8,45.99,45.73,45.98,107645.0,44.6338,44.8189,44.5655,44.8092,107645.0
2024-04-26 10:10:00,45.98,46.0,45.75,45.76,73833.0,44.8092,44.8287,44.585,44.5948,73833.0
2024-04-26 10:20:00,45.77,45.78,45.59,45.59,73184.0,44.6045,44.6143,44.4291,44.4291,73184.0
2024-04-26 10:30:00,45.59,45.7,45.53,45.56,68994.0,44.4291,44.5363,44.3706,44.3999,68994.0
2024-04-26 10:40:00,45.57,45.62,45.51,45.62,50605.0,44.4096,44.4583,44.3511,44.4583,50605.0
2024-04-26 10:50:00,45.61,45.71,45.57,45.61,70800.0,44.4486,44.5461,44.4096,44.4486,70800.0
2024-04-26 11:00:00,45.62,45.64,45.53,45.53,71202.0,44.4583,44.4778,44.3706,44.3706,71202.0
2024-04-26 11:10:00,45.54,45.58,45.49,45.56,62381.0,44.3804,44.4194,44.3317,44.3999,62381.0
2024-04-26 11:20:00,45.57,45.59,45.48,45.52,44041.0,44.4096,44.4291,44.3219,44.3609,44041.0
2024-04-26 11:30:00,45.52,45.52,45.44,45.48,50473.0,44.3609,44.3609,44.2829,44.3219,50473.0
2024-04-26 11:40:00,45.48,45.56,45.45,45.49,37594.0,44.3219,44.3999,44.2927,44.3317,37594.0
2024-04-26 11:50:00,45.49,45.58,45.46,45.53,123118.0,44.3317,44.4194,44.3024,44.3706,123118.0
2024-04-26 12:00:00,45.53,45.64,45.48,45.58,137380.0,44.3706,44.4778,44.3219,44.4194,137380.0
2024-04-26 12:10:00,45.58,45.6,45.55,45.56,47575.0,44.4194,44.4389,44.3901,44.3999,47575.0
2024-04-26 12:20:00,45.56,45.57,45.48,45.5,45146.0,44.3999,44.4096,44.3219,44.3414,45146.0
2024-04-26 12:30:00,45.5,45.5,45.4,45.45,51018.0,44.3414,44.3414,44.2439,44.2927,51018.0
2024-04-26 12:40:00,45.45,45.47,45.39,45.44,71232.0,44.2927,44.3122,44.2342,44.2829,71232.0
2024-04-26 12:50:00,45.45,45.56,45.44,45.55,52310.0,44.2927,44.3999,44.2829,44.3901,52310.0
2024-04-26 13:00:00,45.55,45.6,45.51,45.53,60162.0,44.3901,44.4389,44.3511,44.3706,60162.0
2024-04-26 13:10:00,45.53,45.57,45.5,45.53,61846.0,44.3706,44.4096,44.3414,44.3706,61846.0
2024-04-26 13:20:00,45.54,45.54,45.48,45.51,50830.0,44.3804,44.3804,44.3219,44.3511,50830.0
2024-04-26 13:30:00,45.5,45.58,45.49,45.54,59605.0,44.3414,44.4194,44.3317,44.3804,59605.0
2024-04-26 13:40:00,45.53,45.54,45.42,45.47,93496.0,44.3706,44.3804,44.2634,44.3122,93496.0
2024-04-26 13:50:00,45.47,45.53,45.46,45.51,92532.0,44.3122,44.3706,44.3024,44.3511,92532.0
2024-04-26 14:00:00,45.5,45.51,45.44,45.49,49865.0,44.3414,44.3511,44.2829,44.3317,49865.0
2024-04-26 14:10:00,45.48,45.49,45.37,45.39,66279.0,44.3219,44.3317,44.2147,44.2342,66279.0
2024-04-26 14:20:00,45.38,45.46,45.36,45.46,69869.0,44.2245,44.3024,44.205,44.3024,69869.0
2024-04-26 14:30:00,45.46,45.51,45.44,45.44,81285.0,44.3024,44.3511,44.2829,44.2829,81285.0
2024-04-26 14:40:00,45.45,45.52,45.44,45.49,42855.0,44.2927,44.3609,44.2829,44.3317,42855.0
2024-04-26 14:50:00,45.49,45.54,45.47,45.52,63819.0,44.3317,44.3804,44.3122,44.3609,63819.0
2024-04-26 15:00:00,45.51,45.54,45.46,45.47,54954.0,44.3511,44.3804,44.3024,44.3122,54954.0
2024-04-26 15:10:00,45.48,45.49,45.43,45.45,102548.0,44.3219,44.3317,44.2732,44.2927,102548.0
2024-04-26 15:20:00,45.46,45.54,45.45,45.53,83593.0,44.3024,44.3804,44.2927,44.3706,83593.0
2024-04-26 15:30:00,45.53,45.56,45.49,45.52,148156.0,44.3706,44.3999,44.3317,44.3609,148156.0
2024-04-26 15:40:00,45.51,45.55,45.45,45.5,157937.0,44.3511,44.3901,44.2927,44.3414,157937.0
2024-04-26 15:50:00,45.49,45.53,45.42,45.42,455793.0,44.3317,44.3706,44.2634,44.2634,455793.0
2024-04-29 09:30:00,46.04,46.35,45.95,46.11,186795.0,44.8677,45.1698,44.7799,44.9359,186795.0
2024-04-29 09:40:00,46.12,46.3,46.0,46.23,158459.0,44.9456,45.121,44.8287,45.0528,158459.0
2024-04-29 09:50:00,46.24,46.24,46.09,46.12,96873.0,45.0626,45.0626,44.9164,44.9456,96873.0
2024-04-29 10:00:00,46.12,46.25,46.11,46.15,85802.0,44.9456,45.0723,44.9359,44.9748,85802.0
2024-04-29 10:10:00,46.15,46.32,46.12,46.25,87424.0,44.9748,45.1405,44.9456,45.0723,87424.0
2024-04-29 10:20:00,46.25,46.31,46.23,46.27,77060.0,45.0723,45.1308,45.0528,45.0918,77060.0
2024-04-29 10:30:00,46.27,46.29,46.08,46.09,53182.0,45.0918,45.1113,44.9066,44.9164,53182.0
2024-04-29 10:40:00,46.09,46.14,46.03,46.11,76118.0,44.9164,44.9651,44.8579,44.9359,76118.0
2024-04-29 10:50:00,46.11,46.11,45.99,46.04,74240.0,44.9359,44.9359,44.8189,44.8677,74240.0
2024-04-29 11:00:00,46.03,46.07,45.94,46.06,69001.0,44.8579,44.8969,44.7702,44.8871,69001.0
2024-04-29 11:10:00,46.07,46.1,46.01,46.02,51428.0,44.8969,44.9261,44.8384,44.8482,51428.0
2024-04-29 11:20:00,46.02,46.02,45.83,45.86,79082.0,44.8482,44.8482,44.663,44.6922,79082.0
2024-04-29 11:30:00,45.85,45.94,45.81,45.86,48440.0,44.6825,44.7702,44.6435,44.6922,48440.0
2024-04-29 11:40:00,45.86,45.9,45.85,45.89,44420.0,44.6922,44.7312,44.6825,44.7215,44420.0
2024-04-29 11:50:00,45.88,45.91,45.83,45.89,41092.0,44.7117,44.741,44.663,44.7215,41092.0
2024-04-29 12:00:00,45.89,45.95,45.86,45.95,42943.0,44.7215,44.7799,44.6922,44.7799,42943.0
2024-04-29 12:10:00,45.95,45.98,45.91,45.94,55858.0,44.7799,44.8092,44.741,44.7702,55858.0
2024-04-29 12:20:00,45.94,45.96,45.9,45.96,51082.0,44.7702,44.7897,44.7312,44.7897,51082.0
2024-04-29 12:30:00,45.96,46.06,45.92,46.01,72022.0,44.7897,44.8871,44.7507,44.8384,72022.0
2024-04-29 12:40:00,46.0,46.0,45.9,45.92,44408.0,44.8287,44.8287,44.7312,44.7507,44408.0
2024-04-29 12:50:00,45.92,45.95,45.8,45.8,46984.0,44.7507,44.7799,44.6338,44.6338,46984.0
2024-04-29 13:00:00,45.8,45.82,45.73,45.75,44354.0,44.6338,44.6533,44.5655,44.585,44354.0
2024-04-29 13:10:00,45.75,45.77,45.71,45.71,50494.0,44.585,44.6045,44.5461,44.5461,50494.0
2024-04-29 13:20:00,45.72,45.89,45.71,45.87,58205.0,44.5558,44.7215,44.5461,44.702,58205.0
2024-04-29 13:30:00,45.87,45.93,45.83,45.84,59501.0,44.702,44.7605,44.663,44.6727,59501.0
2024-04-29 13:40:00,45.84,45.85,45.8,45.83,59920.0,44.6727,44.6825,44.6338,44.663,59920.0
2024-04-29 13:50:00,45.82,45.85,45.79,45.8,52755.0,44.6533,44.6825,44.624,44.6338,52755.0
2024-04-29 14:00:00,45.8,45.8,45.69,45.73,72271.0,44.6338,44.6338,44.5266,44.5655,72271.0
2024-04-29 14:10:00,45.73,45.75,45.69,45.71,59008.0,44.5655,44.585,44.5266,44.5461,59008.0
2024-04-29 14:20:00,45.7,45.74,45.67,45.69,38661.0,44.5363,44.5753,44.5071,44.5266,38661.0
2024-04-29 14:30:00,45.68,45.7,45.61,45.64,42211.0,44.5168,44.5363,44.4486,44.4778,42211.0
2024-04-29 14:40:00,45.64,45.75,45.64,45.73,55172.0,44.4778,44.585,44.4778,44.5655,55172.0
2024-04-29 14:50:00,45.73,45.78,45.71,45.78,65344.0,44.5655,44.6143,44.5461,44.6143,65344.0
2024-04-29 15:00:00,45.77,45.77,45.54,45.57,100578.0,44.6045,44.6045,44.3804,44.4096,100578.0
2024-04-29 15:10:00,45.58,45.68,45.56,45.68,83955.0,44.4194,44.5168,44.3999,44.5168,83955.0
2024-04-29 15:20:00,45.7,45.74,45.65,45.71,67850.0,44.5363,44.5753,44.4876,44.5461,67850.0
2024-04-29 15:30:00,45.71,45.74,45.65,45.65,80127.0,44.5461,44.5753,44.4876,44.4876,80127.0
2024-04-29 15:40:00,45.65,45.71,45.56,45.56,138613.0,44.4876,44.5461,44.3999,44.3999,138613.0
2024-04-29 15:50:00,45.57,45.78,45.53,45.78,496942.0,44.4096,44.6143,44.3706,44.6143,496942.0
2024-04-30 09:30:00,45.26,45.52,45.08,45.18,166821.0,44.1075,44.3609,43.9321,44.0295,166821.0
2024-04-30 09:40:00,45.15,45.35,45.12,45.23,82297.0,44.0003,44.1952,43.9711,44.0783,82297.0
2024-04-30 09:50:00,45.24,45.26,45.05,45.09,99514.0,44.088,44.1075,43.9029,43.9418,99514.0
2024-04-30 10:00:00,45.08,45.17,45.02,45.14,64368.0,43.9321,44.0198,43.8736,43.9906,64368.0
2024-04-30 10:10:00,45.14,45.14,45.01,45.05,107444.0,43.9906,43.9906,43.8639,43.9029,107444.0
2024-04-30 10:20:00,45.04,45.16,45.02,45.11,133182.0,43.8931,44.0101,43.8736,43.9613,133182.0
2024-04-30 10:30:00,45.11,45.12,45.0,45.02,65181.0,43.9613,43.9711,43.8541,43.8736,65181.0
2024-04-30 10:40:00,45.03,45.09,45.01,45.05,167123.0,43.8834,43.9418,43.8639,43.9029,167123.0
2024-04-30 10:50:00,45.05,45.09,45.0,45.07,81021.0,43.9029,43.9418,43.8541,43.9224,81021.0
2024-04-30 11:00:00,45.06,45.11,44.94,44.97,317541.0,43.9126,43.9613,43.7957,43.8249,317541.0
2024-04-30 11:10:00,44.96,45.08,44.94,45.08,336939.0,43.8152,43.9321,43.7957,43.9321,336939.0
2024-04-30 11:20:00,45.08,45.22,45.08,45.18,77990.0,43.9321,44.0685,43.9321,44.0295,77990.0
2024-04-30 11:30:00,45.19,45.2,45.08,45.14,51094.0,44.0393,44.049,43.9321,43.9906,51094.0
2024-04-30 11:40:00,45.13,45.13,45.05,45.06,50909.0,43.9808,43.9808,43.9029,43.9126,50909.0
2024-04-30 11:50:00,45.06,45.08,44.99,45.07,52990.0,43.9126,43.9321,43.8444,43.9224,52990.0
2024-04-30 12:00:00,45.06,45.17,44.98,45.17,251886.0,43.9126,44.0198,43.8346,44.0198,251886.0
2024-04-30 12:10:00,45.17,45.18,45.12,45.14,45680.0,44.0198,44.0295,43.9711,43.9906,45680.0
2024-04-30 12:20:00,45.14,45.19,45.11,45.16,70849.0,43.9906,44.0393,43.9613,44.0101,70849.0
2024-04-30 12:30:00,45.16,45.17,44.96,44.98,55464.0,44.0101,44.0198,43.8152,43.8346,55464.0
2024-04-30 12:40:00,44.98,45.02,44.96,45.0,66532.0,43.8346,43.8736,43.8152,43.8541,66532.0
2024-04-30 12:50:00,45.01,45.03,44.96,44.96,63902.0,43.8639,43.8834,43.8152,43.8152,63902.0
2024-04-30 13:00:00,44.96,45.01,44.93,44.95,79926.0,43.8152,43.8639,43.7859,43.8054,79926.0
2024-04-30 13:10:00,44.95,44.95,44.82,44.83,74508.0,43.8054,43.8054,43.6787,43.6885,74508.0
2024-04-30 13:20:00,44.83,44.85,44.78,44.79,46982.0,43.6885,43.708,43.6397,43.6495,46982.0
2024-04-30 13:30:00,44.79,44.87,44.78,44.82,69435.0,43.6495,43.7274,43.6397,43.6787,69435.0
2024-04-30 13:40:00,44.83,44.86,44.78,44.8,87735.0,43.6885,43.7177,43.6397,43.6592,87735.0
2024-04-30 13:50:00,44.8,44.8,44.72,44.79,106188.0,43.6592,43.6592,43.5813,43.6495,106188.0
2024-04-30 14:00:00,44.78,44.81,44.71,44.72,76397.0,43.6397,43.669,43.5715,43.5813,76397.0
2024-04-30 14:10:00,44.72,44.72,44.59,44.63,157802.0,43.5813,43.5813,43.4546,43.4936,157802.0
2024-04-30 14:20:00,44.63,44.69,44.61,44.69,56278.0,43.4936,43.552,43.4741,43.552,56278.0
2024-04-30 14:30:00,44.69,44.73,44.6,44.62,81637.0,43.552,43.591,43.4643,43.4838,81637.0
2024-04-30 14:40:00,44.62,44.68,44.6,44.65,76698.0,43.4838,43.5423,43.4643,43.513,76698.0
2024-04-30 14:50:00,44.64,44.73,44.6,44.73,111194.0,43.5033,43.591,43.4643,43.591,111194.0
2024-04-30 15:00:00,44.72,44.83,44.71,44.82,99587.0,43.5813,43.6885,43.5715,43.6787,99587.0
2024-04-30 15:10:00,44.82,44.83,44.68,44.71,87816.0,43.6787,43.6885,43.5423,43.5715,87816.0
2024-04-30 15:20:00,44.7,44.71,44.6,44.61,93712.0,43.5618,43.5715,43.4643,43.4741,93712.0
2024-04-30 15:30:00,44.61,44.66,44.56,44.58,107314.0,43.4741,43.5228,43.4253,43.4448,107314.0
2024-04-30 15:40:00,44.59,44.61,44.48,44.5,205353.0,43.4546,43.4741,43.3474,43.3669,205353.0
2024-04-30 15:50:00,44.5,44.5,44.33,44.37,513263.0,43.3669,43.3669,43.2012,43.2402,513263.0
2024-05-01 09:30:00,44.16,44.96,44.0,44.89,231026.0,43.0355,43.8152,42.8796,43.7469,231026.0
2024-05-01 09:40:00,44.88,45.19,44.88,45.05,155542.0,43.7372,44.0393,43.7372,43.9029,155542.0
2024-05-01 09:50:00,45.05,45.09,44.94,45.06,142033.0,43.9029,43.9418,43.7957,43.9126,142033.0
2024-05-01 10:00:00,45.07,45.21,45.0,45.17,82584.0,43.9224,44.0588,43.8541,44.0198,82584.0
2024-05-01 10:10:00,45.15,45.16,45.01,45.07,65639.0,44.0003,44.0101,43.8639,43.9224,65639.0
2024-05-01 10:20:00,45.07,45.18,45.03,45.18,94153.0,43.9224,44.0295,43.8834,44.0295,94153.0
2024-05-01 10:30:00,45.18,45.2,45.03,45.03,118836.0,44.0295,44.049,43.8834,43.8834,118836.0
2024-05-01 10:40:00,45.02,45.16,45.02,45.14,66259.0,43.8736,44.0101,43.8736,43.9906,66259.0
2024-05-01 10:50:00,45.13,45.13,44.88,44.93,94152.0,43.9808,43.9808,43.7372,43.7859,94152.0
2024-05-01 11:00:00,44.93,45.04,44.93,44.96,49779.0,43.7859,43.8931,43.7859,43.8152,49779.0
2024-05-01 11:10:00,44.97,45.05,44.96,45.0,74757.0,43.8249,43.9029,43.8152,43.8541,74757.0
2024-05-01 11:20:00,44.99,45.06,44.96,45.05,63689.0,43.8444,43.9126,43.8152,43.9029,63689.0
2024-05-01 11:30:00,45.06,45.08,44.97,45.04,49394.0,43.9126,43.9321,43.8249,43.8931,49394.0
2024-05-01 11:40:00,45.04,45.08,44.95,44.96,36447.0,43.8931,43.9321,43.8054,43.8152,36447.0
2024-05-01 11:50:00,44.95,44.96,44.9,44.91,38073.0,43.8054,43.8152,43.7567,43.7664,38073.0
2024-05-01 12:00:00,44.9,44.93,44.74,44.77,60640.0,43.7567,43.7859,43.6008,43.63,60640.0
2024-05-01 12:10:00,44.77,44.86,44.76,44.86,46810.0,43.63,43.7177,43.6202,43.7177,46810.0
2024-05-01 12:20:00,44.87,44.9,44.82,44.84,57025.0,43.7274,43.7567,43.6787,43.6982,57025.0
2024-05-01 12:30:00,44.83,44.86,44.8,44.82,42098.0,43.6885,43.7177,43.6592,43.6787,42098.0
2024-05-01 12:40:00,44.83,44.85,44.72,44.74,61494.0,43.6885,43.708,43.5813,43.6008,61494.0
2024-05-01 12:50:00,44.75,44.78,44.72,44.72,44995.0,43.6105,43.6397,43.5813,43.5813,44995.0
2024-05-01 13:00:00,44.73,44.76,44.63,44.66,67030.0,43.591,43.6202,43.4936,43.5228,67030.0
2024-05-01 13:10:00,44.66,44.75,44.66,44.75,56274.0,43.5228,43.6105,43.5228,43.6105,56274.0
2024-05-01 13:20:00,44.75,44.77,44.67,44.67,49842.0,43.6105,43.63,43.5325,43.5325,49842.0
2024-05-01 13:30:00,44.67,44.77,44.66,44.71,60425.0,43.5325,43.63,43.5228,43.5715,60425.0
2024-05-01 13:40:00,44.71,44.79,44.69,44.74,66133.0,43.5715,43.6495,43.552,43.6008,66133.0
2024-05-01 13:50:00,44.73,44.73,44.67,44.7,64705.0,43.591,43.591,43.5325,43.5618,64705.0
2024-05-01 14:00:00,44.7,44.79,44.67,44.72,69589.0,43.5618,43.6495,43.5325,43.5813,69589.0
2024-05-01 14:10:00,44.72,44.76,44.66,44.7,67395.0,43.5813,43.6202,43.5228,43.5618,67395.0
2024-05-01 14:20:00,44.68,44.88,44.68,44.86,103773.0,43.5423,43.7372,43.5423,43.7177,103773.0
2024-05-01 14:30:00,44.86,44.88,44.67,44.88,132466.0,43.7177,43.7372,43.5325,43.7372,132466.0
2024-05-01 14:40:00,44.88,45.07,44.84,45.02,265711.0,43.7372,43.9224,43.6982,43.8736,265711.0
2024-05-01 14:50:00,45.02,45.17,45.01,45.03,134083.0,43.8736,44.0198,43.8639,43.8834,134083.0
2024-05-01 15:00:00,45.03,45.13,44.94,45.03,108030.0,43.8834,43.9808,43.7957,43.8834,108030.0
2024-05-01 15:10:00,45.03,45.07,44.93,44.98,83481.0,43.8834,43.9224,43.7859,43.8346,83481.0
2024-05-01 15:20:00,44.98,44.99,44.88,44.91,93138.0,43.8346,43.8444,43.7372,43.7664,93138.0
2024-05-01 15:30:00,44.9,44.91,44.59,44.63,143781.0,43.7567,43.7664,43.4546,43.4936,143781.0
2024-05-01 15:40:00,44.63,44.77,44.61,44.71,145146.0,43.4936,43.63,43.4741,43.5715,145146.0
2024-05-01 15:50:00,44.72,44.72,44.5,44.55,538298.0,43.5813,43.5813,43.3669,43.4156,538298.0
2024-05-02 09:30:00,45.33,45.7,45.18,45.2,201722.0,44.1757,44.5363,44.0295,44.049,201722.0
2024-05-02 09:40:00,45.2,45.32,45.04,45.28,126592.0,44.049,44.166,43.8931,44.127,126592.0
2024-05-02 09:50:00,45.27,45.35,45.12,45.26,128790.0,44.1173,44.1952,43.9711,44.1075,128790.0
2024-05-02 10:00:00,45.24,45.35,45.07,45.18,156061.0,44.088,44.1952,43.9224,44.0295,156061.0
2024-05-02 10:10:00,45.18,45.48,45.14,45.4,171721.0,44.0295,44.3219,43.9906,44.2439,171721.0
2024-05-02 10:20:00,45.4,45.54,45.26,45.48,130850.0,44.2439,44.3804,44.1075,44.3219,130850.0
2024-05-02 10:30:00,45.47,45.51,45.32,45.35,86485.0,44.3122,44.3511,44.166,44.1952,86485.0
2024-05-02 10:40:00,45.34,45.46,45.28,45.46,66162.0,44.1855,44.3024,44.127,44.3024,66162.0
2024-05-02 10:50:00,45.44,45.69,45.39,45.69,205161.0,44.2829,44.5266,44.2342,44.5266,205161.0
2024-05-02 11:00:00,45.68,46.01,45.66,45.9,265651.0,44.5168,44.8384,44.4973,44.7312,265651.0
2024-05-02 11:10:00,45.9,45.96,45.66,45.93,104225.0,44.7312,44.7897,44.4973,44.7605,104225.0
2024-05-02 11:20:00,45.93,45.97,45.8,45.95,222424.0,44.7605,44.7994,44.6338,44.7799,222424.0
2024-05-02 11:30:00,45.94,46.08,45.89,45.9,261107.0,44.7702,44.9066,44.7215,44.7312,261107.0
2024-05-02 11:40:00,45.91,46.04,45.91,45.97,73230.0,44.741,44.8677,44.741,44.7994,73230.0
2024-05-02 11:50:00,45.96,46.11,45.96,46.03,107241.0,44.7897,44.9359,44.7897,44.8579,107241.0
2024-05-02 12:00:00,46.03,46.23,46.0,46.18,186519.0,44.8579,45.0528,44.8287,45.0041,186519.0
2024-05-02 12:10:00,46.17,46.32,46.17,46.26,150178.0,44.9943,45.1405,44.9943,45.082,150178.0
2024-05-02 12:20:00,46.25,46.26,46.1,46.16,125528.0,45.0723,45.082,44.9261,44.9846,125528.0
2024-05-02 12:30:00,46.16,46.28,46.14,46.26,67317.0,44.9846,45.1015,44.9651,45.082,67317.0
2024-05-02 12:40:00,46.26,46.31,46.19,46.28,74866.0,45.082,45.1308,45.0138,45.1015,74866.0
2024-05-02 12:50:00,46.28,46.35,46.27,46.29,65775.0,45.1015,45.1698,45.0918,45.1113,65775.0
2024-05-02 13:00:00,46.29,46.35,46.25,46.3,61349.0,45.1113,45.1698,45.0723,45.121,61349.0
2024-05-02 13:10:00,46.3,46.39,46.2,46.33,98104.0,45.121,45.2087,45.0236,45.1503,98104.0
2024-05-02 13:20:00,46.32,46.41,46.27,46.4,100878.0,45.1405,45.2282,45.0918,45.2185,100878.0
2024-05-02 13:30:00,46.41,46.44,46.38,46.4,72801.0,45.2282,45.2575,45.199,45.2185,72801.0
2024-05-02 13:40:00,46.41,46.47,46.38,46.47,73529.0,45.2282,45.2867,45.199,45.2867,73529.0
2024-05-02 13:50:00,46.46,46.48,46.41,46.45,68222.0,45.277,45.2964,45.2282,45.2672,68222.0
2024-05-02 14:00:00,46.46,46.5,46.44,46.48,76652.0,45.277,45.3159,45.2575,45.2964,76652.0
2024-05-02 14:10:00,46.49,46.65,46.48,46.55,206889.0,45.3062,45.4621,45.2964,45.3647,206889.0
2024-05-02 14:20:00,46.55,46.64,46.55,46.61,62517.0,45.3647,45.4524,45.3647,45.4231,62517.0
2024-05-02 14:30:00,46.62,46.71,46.59,46.68,119314.0,45.4329,45.5206,45.4036,45.4914,119314.0
2024-05-02 14:40:00,46.68,46.89,46.67,46.84,161557.0,45.4914,45.696,45.4816,45.6473,161557.0
2024-05-02 14:50:00,46.84,46.93,46.77,46.91,176375.0,45.6473,45.735,45.5791,45.7155,176375.0
2024-05-02 15:00:00,46.91,46.92,46.74,46.86,146268.0,45.7155,45.7252,45.5498,45.6668,146268.0
2024-05-02 15:10:00,46.86,46.89,46.66,46.78,189738.0,45.6668,45.696,45.4719,45.5888,189738.0
2024-05-02 15:20:00,46.77,46.8,46.61,46.63,122619.0,45.5791,45.6083,45.4231,45.4426,122619.0
2024-05-02 15:30:00,46.63,46.66,46.52,46.64,151858.0,45.4426,45.4719,45.3354,45.4524,151858.0
2024-05-02 15:40:00,46.66,46.69,46.58,46.59,217032.0,45.4719,45.5011,45.3939,45.4036,217032.0
2024-05-02 15:50:00,46.58,46.75,46.55,46.66,709335.0,45.3939,45.5596,45.3647,45.4719,709335.0
2024-05-03 09:30:00,47.14,47.22,46.84,46.94,174434.0,45.9396,46.0176,45.6473,45.7447,174434.0
2024-05-03 09:40:00,46.96,47.06,46.91,46.92,86146.0,45.7642,45.8617,45.7155,45.7252,86146.0
2024-05-03 09:50:00,46.92,47.06,46.88,47.02,65638.0,45.7252,45.8617,45.6863,45.8227,65638.0
2024-05-03 10:00:00,47.03,47.1,46.76,46.92,118550.0,45.8324,45.9007,45.5693,45.7252,118550.0
2024-05-03 10:10:00,46.92,46.92,46.65,46.67,94636.0,45.7252,45.7252,45.4621,45.4816,94636.0
2024-05-03 10:20:00,46.67,46.85,46.56,46.83,73644.0,45.4816,45.657,45.3744,45.6375,73644.0
2024-05-03 10:30:00,46.84,46.87,46.7,46.77,57264.0,45.6473,45.6765,45.5108,45.5791,57264.0
2024-05-03 10:40:00,46.77,46.8,46.6,46.64,51310.0,45.5791,45.6083,45.4134,45.4524,51310.0
2024-05-03 10:50:00,46.65,46.76,46.61,46.75,104776.0,45.4621,45.5693,45.4231,45.5596,104776.0
2024-05-03 11:00:00,46.75,46.85,46.71,46.79,76396.0,45.5596,45.657,45.5206,45.5986,76396.0
2024-05-03 11:10:00,46.8,46.92,46.73,46.92,65203.0,45.6083,45.7252,45.5401,45.7252,65203.0
2024-05-03 11:20:00,46.91,46.92,46.6,46.67,59572.0,45.7155,45.7252,45.4134,45.4816,59572.0
2024-05-03 11:30:00,46.66,46.82,46.61,46.8,89052.0,45.4719,45.6278,45.4231,45.6083,89052.0
2024-05-03 11:40:00,46.8,46.82,46.75,46.76,45031.0,45.6083,45.6278,45.5596,45.5693,45031.0
2024-05-03 11:50:00,46.76,46.84,46.72,46.83,36233.0,45.5693,45.6473,45.5303,45.6375,36233.0
2024-05-03 12:00:00,46.84,46.87,46.78,46.8,36890.0,45.6473,45.6765,45.5888,45.6083,36890.0
2024-05-03 12:10:00,46.8,46.82,46.66,46.72,90647.0,45.6083,45.6278,45.4719,45.5303,90647.0
2024-05-03 12:20:00,46.73,46.89,46.7,46.84,122858.0,45.5401,45.696,45.5108,45.6473,122858.0
2024-05-03 12:30:00,46.85,46.87,46.77,46.8,43066.0,45.657,45.6765,45.5791,45.6083,43066.0
2024-05-03 12:40:00,46.8,46.81,46.73,46.76,60869.0,45.6083,45.618,45.5401,45.5693,60869.0
2024-05-03 12:50:00,46.76,46.77,46.69,46.77,76021.0,45.5693,45.5791,45.5011,45.5791,76021.0
2024-05-03 13:00:00,46.77,46.84,46.74,46.78,61922.0,45.5791,45.6473,45.5498,45.5888,61922.0
2024-05-03 13:10:00,46.78,46.98,46.76,46.91,165459.0,45.5888,45.7837,45.5693,45.7155,165459.0
2024-05-03 13:20:00,46.91,46.99,46.88,46.95,80880.0,45.7155,45.7935,45.6863,45.7545,80880.0
2024-05-03 13:30:00,46.94,46.99,46.91,46.96,47605.0,45.7447,45.7935,45.7155,45.7642,47605.0
2024-05-03 13:40:00,46.96,46.99,46.91,46.96,45093.0,45.7642,45.7935,45.7155,45.7642,45093.0
2024-05-03 13:50:00,46.97,46.98,46.9,46.98,57149.0,45.774,45.7837,45.7058,45.7837,57149.0
2024-05-03 14:00:00,46.97,46.98,46.94,46.96,51828.0,45.774,45.7837,45.7447,45.7642,51828.0
2024-05-03 14:10:00,46.96,46.97,46.84,46.88,41446.0,45.7642,45.774,45.6473,45.6863,41446.0
2024-05-03 14:20:00,46.88,46.9,46.86,46.88,38414.0,45.6863,45.7058,45.6668,45.6863,38414.0
2024-05-03 14:30:00,46.88,46.9,46.85,46.86,45067.0,45.6863,45.7058,45.657,45.6668,45067.0
2024-05-03 14:40:00,46.83,46.87,46.81,46.87,41467.0,45.6375,45.6765,45.618,45.6765,41467.0
2024-05-03 14:50:00,46.88,46.89,46.78,46.79,49644.0,45.6863,45.696,45.5888,45.5986,49644.0
2024-05-03 15:00:00,46.79,46.82,46.76,46.8,58598.0,45.5986,45.6278,45.5693,45.6083,58598.0
2024-05-03 15:10:00,46.8,46.8,46.71,46.76,74402.0,45.6083,45.6083,45.5206,45.5693,74402.0
2024-05-03 15:20:00,46.75,46.84,46.74,46.82,66526.0,45.5596,45.6473,45.5498,45.6278,66526.0
2024-05-03 15:30:00,46.83,46.87,46.78,46.85,83665.0,45.6375,45.6765,45.5888,45.657,83665.0
2024-05-03 15:40:00,46.86,46.9,46.77,46.77,171012.0,45.6668,45.7058,45.5791,45.5791,171012.0
2024-05-03 15:50:00,46.78,46.96,46.75,46.88,418324.0,45.5888,45.7642,45.5596,45.6863,418324.0
2024-05-06 09:30:00,47.2,47.55,47.2,47.44,210877.0,46.1938,46.5363,46.1938,46.4286,210877.0
2024-05-06 09:40:00,47.44,47.44,47.03,47.22,116413.0,46.4286,46.4286,46.0274,46.2133,116413.0
2024-05-06 09:50:00,47.21,47.21,46.96,47.04,71928.0,46.2036,46.2036,45.9589,46.0372,71928.0
2024-05-06 10:00:00,47.03,47.03,46.89,46.99,97075.0,46.0274,46.0274,45.8904,45.9882,97075.0
2024-05-06 10:10:00,47.0,47.0,46.81,46.88,66391.0,45.998,45.998,45.8121,45.8806,66391.0
2024-05-06 10:20:00,46.87,46.93,46.79,46.89,44428.0,45.8708,45.9295,45.7925,45.8904,44428.0
2024-05-06 10:30:00,46.88,47.03,46.86,47.0,52111.0,45.8806,46.0274,45.861,45.998,52111.0
2024-05-06 10:40:00,46.99,47.14,46.94,47.07,82036.0,45.9882,46.135,45.9393,46.0665,82036.0
2024-05-06 10:50:00,47.07,47.12,46.98,47.11,51854.0,46.0665,46.1155,45.9785,46.1057,51854.0
2024-05-06 11:00:00,47.1,47.25,47.05,47.24,61043.0,46.0959,46.2427,46.047,46.2329,61043.0
2024-05-06 11:10:00,47.24,47.24,47.13,47.2,92488.0,46.2329,46.2329,46.1253,46.1938,92488.0
2024-05-06 11:20:00,47.2,47.25,47.15,47.25,83610.0,46.1938,46.2427,46.1448,46.2427,83610.0
2024-05-06 11:30:00,47.25,47.38,47.2,47.37,98445.0,46.2427,46.3699,46.1938,46.3601,98445.0
2024-05-06 11:40:00,47.36,47.48,47.31,47.43,83247.0,46.3504,46.4678,46.3014,46.4189,83247.0
2024-05-06 11:50:00,47.44,47.44,47.27,47.3,58287.0,46.4286,46.4286,46.2623,46.2916,58287.0
2024-05-06 12:00:00,47.3,47.42,47.29,47.38,69155.0,46.2916,46.4091,46.2818,46.3699,69155.0
2024-05-06 12:10:00,47.37,47.4,47.34,47.36,62290.0,46.3601,46.3895,46.3308,46.3504,62290.0
2024-05-06 12:20:00,47.36,47.38,47.33,47.37,28380.0,46.3504,46.3699,46.321,46.3601,28380.0
2024-05-06 12:30:00,47.37,47.47,47.35,47.39,39121.0,46.3601,46.458,46.3406,46.3797,39121.0
2024-05-06 12:40:00,47.39,47.4,47.29,47.34,80440.0,46.3797,46.3895,46.2818,46.3308,80440.0
2024-05-06 12:50:00,47.34,47.38,47.31,47.34,39801.0,46.3308,46.3699,46.3014,46.3308,39801.0
2024-05-06 13:00:00,47.34,47.43,47.34,47.41,51079.0,46.3308,46.4189,46.3308,46.3993,51079.0
2024-05-06 13:10:00,47.41,47.42,47.18,47.19,47433.0,46.3993,46.4091,46.1742,46.184,47433.0
2024-05-06 13:20:00,47.19,47.21,47.16,47.19,35653.0,46.184,46.2036,46.1546,46.184,35653.0
2024-05-06 13:30:00,47.19,47.24,47.15,47.16,48510.0,46.184,46.2329,46.1448,46.1546,48510.0
2024-05-06 13:40:00,47.16,47.2,47.16,47.18,34552.0,46.1546,46.1938,46.1546,46.1742,34552.0
2024-05-06 13:50:00,47.18,47.18,47.03,47.05,49889.0,46.1742,46.1742,46.0274,46.047,49889.0
2024-05-06 14:00:00,47.05,47.09,47.02,47.08,34011.0,46.047,46.0861,46.0176,46.0763,34011.0
2024-05-06 14:10:00,47.07,47.08,47.01,47.01,50028.0,46.0665,46.0763,46.0078,46.0078,50028.0
2024-05-06 14:20:00,47.02,47.03,46.98,47.02,38860.0,46.0176,46.0274,45.9785,46.0176,38860.0
2024-05-06 14:30:00,47.03,47.06,46.97,46.98,47362.0,46.0274,46.0568,45.9687,45.9785,47362.0
2024-05-06 14:40:00,46.98,47.05,46.98,47.01,34413.0,45.9785,46.047,45.9785,46.0078,34413.0
2024-05-06 14:50:00,47.01,47.04,46.97,46.98,44736.0,46.0078,46.0372,45.9687,45.9785,44736.0
2024-05-06 15:00:00,46.98,46.99,46.91,46.93,54420.0,45.9785,45.9882,45.9099,45.9295,54420.0
2024-05-06 15:10:00,46.93,46.94,46.82,46.85,78376.0,45.9295,45.9393,45.8219,45.8512,78376.0
2024-05-06 15:20:00,46.86,46.91,46.84,46.91,55849.0,45.861,45.9099,45.8414,45.9099,55849.0
2024-05-06 15:30:00,46.9,46.91,46.82,46.84,70000.0,45.9002,45.9099,45.8219,45.8414,70000.0
2024-05-06 15:40:00,46.84,46.95,46.84,46.9,132498.0,45.8414,45.9491,45.8414,45.9002,132498.0
2024-05-06 15:50:00,46.89,47.04,46.87,47.01,285468.0,45.8904,46.0372,45.8708,46.0078,285468.0
2024-05-07 09:30:00,46.71,46.91,46.54,46.6,173313.0,45.7142,45.9099,45.5478,45.6066,173313.0
2024-05-07 09:40:00,46.61,46.9,46.61,46.75,91667.0,45.6163,45.9002,45.6163,45.7534,91667.0
2024-05-07 09:50:00,46.74,46.97,46.65,46.9,85486.0,45.7436,45.9687,45.6555,45.9002,85486.0
2024-05-07 10:00:00,46.9,46.95,46.78,46.87,117645.0,45.9002,45.9491,45.7827,45.8708,117645.0
2024-05-07 10:10:00,46.88,46.97,46.85,46.86,135468.0,45.8806,45.9687,45.8512,45.861,135468.0
2024-05-07 10:20:00,46.88,46.99,46.86,46.97,47620.0,45.8806,45.9882,45.861,45.9687,47620.0
2024-05-07 10:30:00,46.97,46.99,46.89,46.92,43596.0,45.9687,45.9882,45.8904,45.9197,43596.0
2024-05-07 10:40:00,46.93,47.11,46.9,47.1,81567.0,45.9295,46.1057,45.9002,46.0959,81567.0
2024-05-07 10:50:00,47.11,47.25,47.09,47.22,73585.0,46.1057,46.2427,46.0861,46.2133,73585.0
2024-05-07 11:00:00,47.23,47.32,47.2,47.29,80751.0,46.2231,46.3112,46.1938,46.2818,80751.0
2024-05-07 11:10:00,47.29,47.31,47.13,47.18,51834.0,46.2818,46.3014,46.1253,46.1742,51834.0
2024-05-07 11:20:00,47.18,47.2,47.07,47.15,67122.0,46.1742,46.1938,46.0665,46.1448,67122.0
2024-05-07 11:30:00,47.15,47.18,47.1,47.12,47688.0,46.1448,46.1742,46.0959,46.1155,47688.0
2024-05-07 11:40:00,47.14,47.15,47.06,47.08,61404.0,46.135,46.1448,46.0568,46.0763,61404.0
2024-05-07 11:50:00,47.08,47.11,47.04,47.08,53531.0,46.0763,46.1057,46.0372,46.0763,53531.0
2024-05-07 12:00:00,47.08,47.15,47.04,47.04,37842.0,46.0763,46.1448,46.0372,46.0372,37842.0
2024-05-07 12:10:00,47.05,47.08,47.01,47.03,31058.0,46.047,46.0763,46.0078,46.0274,31058.0
2024-05-07 12:20:00,47.04,47.1,47.03,47.03,67575.0,46.0372,46.0959,46.0274,46.0274,67575.0
2024-05-07 12:30:00,47.04,47.05,46.91,46.96,140868.0,46.0372,46.047,45.9099,45.9589,140868.0
2024-05-07 12:40:00,46.97,47.0,46.96,46.98,31353.0,45.9687,45.998,45.9589,45.9785,31353.0
2024-05-07 12:50:00,46.98,47.0,46.95,46.99,47460.0,45.9785,45.998,45.9491,45.9882,47460.0
2024-05-07 13:00:00,46.99,47.06,46.99,47.06,44462.0,45.9882,46.0568,45.9882,46.0568,44462.0
2024-05-07 13:10:00,47.05,47.08,47.01,47.02,33674.0,46.047,46.0763,46.0078,46.0176,33674.0
2024-05-07 13:20:00,47.02,47.07,47.0,47.07,39542.0,46.0176,46.0665,45.998,46.0665,39542.0
2024-05-07 13:30:00,47.07,47.1,47.01,47.04,59129.0,46.0665,46.0959,46.0078,46.0372,59129.0
2024-05-07 13:40:00,47.05,47.09,46.97,46.97,28433.0,46.047,46.0861,45.9687,45.9687,28433.0
2024-05-07 13:50:00,46.98,47.02,46.92,46.95,40751.0,45.9785,46.0176,45.9197,45.9491,40751.0
2024-05-07 14:00:00,46.96,46.99,46.91,46.92,28388.0,45.9589,45.9882,45.9099,45.9197,28388.0
2024-05-07 14:10:00,46.93,46.95,46.92,46.93,30768.0,45.9295,45.9491,45.9197,45.9295,30768.0
2024-05-07 14:20:00,46.94,46.98,46.83,46.85,164349.0,45.9393,45.9785,45.8317,45.8512,164349.0
2024-05-07 14:30:00,46.84,46.88,46.76,46.82,76635.0,45.8414,45.8806,45.7631,45.8219,76635.0
2024-05-07 14:40:00,46.82,46.89,46.82,46.87,37716.0,45.8219,45.8904,45.8219,45.8708,37716.0
2024-05-07 14:50:00,46.87,46.92,46.86,46.91,37107.0,45.8708,45.9197,45.861,45.9099,37107.0
2024-05-07 15:00:00,46.91,46.93,46.86,46.93,42669.0,45.9099,45.9295,45.861,45.9295,42669.0
2024-05-07 15:10:00,46.93,46.93,46.85,46.88,61051.0,45.9295,45.9295,45.8512,45.8806,61051.0
2024-05-07 15:20:00,46.87,46.94,46.87,46.88,60006.0,45.8708,45.9393,45.8708,45.8806,60006.0
2024-05-07 15:30:00,46.88,46.91,46.82,46.84,91329.0,45.8806,45.9099,45.8219,45.8414,91329.0
2024-05-07 15:40:00,46.85,46.9,46.8,46.86,132128.0,45.8512,45.9002,45.8023,45.861,132128.0
2024-05-07 15:50:00,46.86,46.9,46.7,46.71,448741.0,45.861,45.9002,45.7044,45.7142,448741.0
2024-05-08 09:30:00,46.71,46.78,46.46,46.64,110062.0,45.7142,45.7827,45.4695,45.6457,110062.0
2024-05-08 09:40:00,46.65,46.71,46.5,46.66,109020.0,45.6555,45.7142,45.5087,45.6653,109020.0
2024-05-08 09:50:00,46.67,46.84,46.53,46.69,107585.0,45.6751,45.8414,45.538,45.6946,107585.0
2024-05-08 10:00:00,46.69,46.71,46.46,46.5,75775.0,45.6946,45.7142,45.4695,45.5087,75775.0
2024-05-08 10:10:00,46.51,46.6,46.42,46.52,115025.0,45.5185,45.6066,45.4304,45.5283,115025.0
2024-05-08 10:20:00,46.5,46.54,46.45,46.48,56195.0,45.5087,45.5478,45.4598,45.4891,56195.0
2024-05-08 10:30:00,46.48,46.56,46.43,46.55,157011.0,45.4891,45.5674,45.4402,45.5576,157011.0
2024-05-08 10:40:00,46.55,46.61,46.39,46.55,143278.0,45.5576,45.6163,45.401,45.5576,143278.0
2024-05-08 10:50:00,46.58,46.69,46.48,46.63,56823.0,45.587,45.6946,45.4891,45.6359,56823.0
2024-05-08 11:00:00,46.62,46.65,46.54,46.54,36933.0,45.6261,45.6555,45.5478,45.5478,36933.0
2024-05-08 11:10:00,46.53,46.62,46.46,46.61,37426.0,45.538,45.6261,45.4695,45.6163,37426.0
2024-05-08 11:20:00,46.6,46.66,46.58,46.65,31539.0,45.6066,45.6653,45.587,45.6555,31539.0
2024-05-08 11:30:00,46.66,46.67,46.59,46.6,36415.0,45.6653,45.6751,45.5968,45.6066,36415.0
2024-05-08 11:40:00,46.6,46.66,46.6,46.64,41215.0,45.6066,45.6653,45.6066,45.6457,41215.0
2024-05-08 11:50:00,46.64,46.65,46.5,46.51,52781.0,45.6457,45.6555,45.5087,45.5185,52781.0
2024-05-08 12:00:00,46.51,46.63,46.5,46.58,43799.0,45.5185,45.6359,45.5087,45.587,43799.0
2024-05-08 12:10:00,46.58,46.58,46.48,46.52,41123.0,45.587,45.587,45.4891,45.5283,41123.0
2024-05-08 12:20:00,46.52,46.53,46.46,46.5,41660.0,45.5283,45.538,45.4695,45.5087,41660.0
2024-05-08 12:30:00,46.51,46.6,46.47,46.59,45184.0,45.5185,45.6066,45.4793,45.5968,45184.0
2024-05-08 12:40:00,46.59,46.59,46.52,46.54,30267.0,45.5968,45.5968,45.5283,45.5478,30267.0
2024-05-08 12:50:00,46.54,46.54,46.5,46.52,30941.0,45.5478,45.5478,45.5087,45.5283,30941.0
2024-05-08 13:00:00,46.52,46.55,46.44,46.51,40740.0,45.5283,45.5576,45.45,45.5185,40740.0
2024-05-08 13:10:00,46.5,46.54,46.48,46.48,28570.0,45.5087,45.5478,45.4891,45.4891,28570.0
2024-05-08 13:20:00,46.47,46.5,46.43,46.43,33751.0,45.4793,45.5087,45.4402,45.4402,33751.0
2024-05-08 13:30:00,46.43,46.52,46.42,46.51,28872.0,45.4402,45.5283,45.4304,45.5185,28872.0
2024-05-08 13:40:00,46.5,46.55,46.5,46.54,31818.0,45.5087,45.5576,45.5087,45.5478,31818.0
2024-05-08 13:50:00,46.55,46.61,46.54,46.6,32424.0,45.5576,45.6163,45.5478,45.6066,32424.0
2024-05-08 14:00:00,46.61,46.69,46.6,46.66,48042.0,45.6163,45.6946,45.6066,45.6653,48042.0
2024-05-08 14:10:00,46.64,46.67,46.6,46.65,27822.0,45.6457,45.6751,45.6066,45.6555,27822.0
2024-05-08 14:20:00,46.65,46.69,46.62,46.69,46513.0,45.6555,45.6946,45.6261,45.6946,46513.0
2024-05-08 14:30:00,46.68,46.69,46.62,46.68,33986.0,45.6849,45.6946,45.6261,45.6849,33986.0
2024-05-08 14:40:00,46.69,46.72,46.64,46.64,41893.0,45.6946,45.724,45.6457,45.6457,41893.0
2024-05-08 14:50:00,46.64,46.66,46.62,46.65,41306.0,45.6457,45.6653,45.6261,45.6555,41306.0
2024-05-08 15:00:00,46.65,46.67,46.59,46.66,46983.0,45.6555,45.6751,45.5968,45.6653,46983.0
2024-05-08 15:10:00,46.67,46.71,46.65,46.68,42966.0,45.6751,45.7142,45.6555,45.6849,42966.0
2024-05-08 15:20:00,46.67,46.71,46.65,46.7,41442.0,45.6751,45.7142,45.6555,45.7044,41442.0
2024-05-08 15:30:00,46.7,46.76,46.68,46.76,65046.0,45.7044,45.7631,45.6849,45.7631,65046.0
2024-05-08 15:40:00,46.76,46.82,46.73,46.78,125592.0,45.7631,45.8219,45.7338,45.7827,125592.0
2024-05-08 15:50:00,46.77,46.84,46.76,46.77,255501.0,45.7729,45.8414,45.7631,45.7729,255501.0
2024-05-09 09:30:00,46.77,47.09,46.73,46.85,74764.0,45.7729,46.0861,45.7338,45.8512,74764.0
2024-05-09 09:40:00,46.85,47.06,46.82,47.02,74876.0,45.8512,46.0568,45.8219,46.0176,74876.0
2024-05-09 09:50:00,47.01,47.15,46.99,47.05,49914.0,46.0078,46.1448,45.9882,46.047,49914.0
2024-05-09 10:00:00,47.06,47.15,47.0,47.15,43635.0,46.0568,46.1448,45.998,46.1448,43635.0
2024-05-09 10:10:00,47.14,47.21,47.08,47.21,67343.0,46.135,46.2036,46.0763,46.2036,67343.0
2024-05-09 10:20:00,47.21,47.28,47.18,47.22,47879.0,46.2036,46.2721,46.1742,46.2133,47879.0
2024-05-09 10:30:00,47.23,47.28,47.21,47.27,47136.0,46.2231,46.2721,46.2036,46.2623,47136.0
2024-05-09 10:40:00,47.27,47.28,47.16,47.2,66495.0,46.2623,46.2721,46.1546,46.1938,66495.0
2024-05-09 10:50:00,47.21,47.26,47.19,47.19,39155.0,46.2036,46.2525,46.184,46.184,39155.0
2024-05-09 11:00:00,47.2,47.32,47.19,47.31,37445.0,46.1938,46.3112,46.184,46.3014,37445.0
2024-05-09 11:10:00,47.32,47.32,47.2,47.21,28331.0,46.3112,46.3112,46.1938,46.2036,28331.0
2024-05-09 11:20:00,47.22,47.29,47.2,47.27,27075.0,46.2133,46.2818,46.1938,46.2623,27075.0
2024-05-09 11:30:00,47.27,47.3,47.22,47.23,40058.0,46.2623,46.2916,46.2133,46.2231,40058.0
2024-05-09 11:40:00,47.23,47.29,47.21,47.29,37880.0,46.2231,46.2818,46.2036,46.2818,37880.0
2024-05-09 11:50:00,47.3,47.3,47.19,47.24,37792.0,46.2916,46.2916,46.184,46.2329,37792.0
2024-05-09 12:00:00,47.23,47.24,47.2,47.23,33755.0,46.2231,46.2329,46.1938,46.2231,33755.0
2024-05-09 12:10:00,47.23,47.32,47.23,47.26,46158.0,46.2231,46.3112,46.2231,46.2525,46158.0
2024-05-09 12:20:00,47.27,47.32,47.27,47.28,43143.0,46.2623,46.3112,46.2623,46.2721,43143.0
2024-05-09 12:30:00,47.28,47.31,47.25,47.27,19440.0,46.2721,46.3014,46.2427,46.2623,19440.0
2024-05-09 12:40:00,47.27,47.29,47.24,47.28,26969.0,46.2623,46.2818,46.2329,46.2721,26969.0
2024-05-09 12:50:00,47.27,47.27,47.2,47.2,46626.0,46.2623,46.2623,46.1938,46.1938,46626.0
2024-05-09 13:00:00,47.21,47.31,47.21,47.25,36651.0,46.2036,46.3014,46.2036,46.2427,36651.0
2024-05-09 13:10:00,47.26,47.31,47.25,47.29,33661.0,46.2525,46.3014,46.2427,46.2818,33661.0
2024-05-09 13:20:00,47.29,47.31,47.22,47.29,55506.0,46.2818,46.3014,46.2133,46.2818,55506.0
2024-05-09 13:30:00,47.3,47.3,47.09,47.09,157846.0,46.2916,46.2916,46.0861,46.0861,157846.0
2024-05-09 13:40:00,47.09,47.24,47.01,47.14,65544.0,46.0861,46.2329,46.0078,46.135,65544.0
2024-05-09 13:50:00,47.16,47.23,47.15,47.21,30436.0,46.1546,46.2231,46.1448,46.2036,30436.0
2024-05-09 14:00:00,47.21,47.23,47.18,47.21,24549.0,46.2036,46.2231,46.1742,46.2036,24549.0
2024-05-09 14:10:00,47.21,47.27,47.21,47.26,36816.0,46.2036,46.2623,46.2036,46.2525,36816.0
2024-05-09 14:20:00,47.25,47.26,47.22,47.25,28393.0,46.2427,46.2525,46.2133,46.2427,28393.0
2024-05-09 14:30:00,47.24,47.26,47.22,47.25,21812.0,46.2329,46.2525,46.2133,46.2427,21812.0
2024-05-09 14:40:00,47.25,47.28,47.24,47.25,39422.0,46.2427,46.2721,46.2329,46.2427,39422.0
2024-05-09 14:50:00,47.24,47.29,47.24,47.24,33256.0,46.2329,46.2818,46.2329,46.2329,33256.0
2024-05-09 15:00:00,47.24,47.29,47.23,47.28,24268.0,46.2329,46.2818,46.2231,46.2721,24268.0
2024-05-09 15:10:00,47.28,47.28,47.22,47.25,36796.0,46.2721,46.2721,46.2133,46.2427,36796.0
2024-05-09 15:20:00,47.25,47.28,47.24,47.25,42741.0,46.2427,46.2721,46.2329,46.2427,42741.0
2024-05-09 15:30:00,47.25,47.25,47.19,47.19,52413.0,46.2427,46.2427,46.184,46.184,52413.0
2024-05-09 15:40:00,47.2,47.21,47.13,47.16,60287.0,46.1938,46.2036,46.1253,46.1546,60287.0
2024-05-09 15:50:00,47.16,47.29,47.14,47.22,327333.0,46.1546,46.2818,46.135,46.2133,327333.0
2024-05-10 09:30:00,47.36,47.47,47.23,47.27,55895.0,46.3504,46.458,46.2231,46.2623,55895.0
2024-05-10 09:40:00,47.28,47.29,47.16,47.22,27993.0,46.2721,46.2818,46.1546,46.2133,27993.0
2024-05-10 09:50:00,47.23,47.25,47.17,47.22,25556.0,46.2231,46.2427,46.1644,46.2133,25556.0
2024-05-10 10:00:00,47.21,47.23,47.0,47.04,46134.0,46.2036,46.2231,45.998,46.0372,46134.0
2024-05-10 10:10:00,47.04,47.1,47.02,47.08,16418.0,46.0372,46.0959,46.0176,46.0763,16418.0
2024-05-10 10:20:00,47.08,47.14,47.03,47.03,24545.0,46.0763,46.135,46.0274,46.0274,24545.0
2024-05-10 10:30:00,47.03,47.13,47.02,47.13,24538.0,46.0274,46.1253,46.0176,46.1253,24538.0
2024-05-10 10:40:00,47.15,47.15,47.03,47.06,13425.0,46.1448,46.1448,46.0274,46.0568,13425.0
2024-05-10 10:50:00,47.07,47.1,47.0,47.03,16876.0,46.0665,46.0959,45.998,46.0274,16876.0
2024-05-10 11:00:00,47.03,47.05,46.99,47.0,13872.0,46.0274,46.047,45.9882,45.998,13872.0
2024-05-10 11:10:00,46.99,46.99,46.8,46.84,22714.0,45.9882,45.9882,45.8023,45.8414,22714.0
2024-05-10 11:20:00,46.85,46.87,46.81,46.86,21542.0,45.8512,45.8708,45.8121,45.861,21542.0
2024-05-10 11:30:00,46.86,46.86,46.8,46.85,20821.0,45.861,45.861,45.8023,45.8512,20821.0
2024-05-10 11:40:00,46.86,46.92,46.84,46.92,29889.0,45.861,45.9197,45.8414,45.9197,29889.0
2024-05-10 11:50:00,46.91,46.91,46.84,46.85,12349.0,45.9099,45.9099,45.8414,45.8512,12349.0
2024-05-10 12:00:00,46.84,46.85,46.74,46.78,20504.0,45.8414,45.8512,45.7436,45.7827,20504.0
2024-05-10 12:10:00,46.78,46.81,46.72,46.74,24540.0,45.7827,45.8121,45.724,45.7436,24540.0
2024-05-10 12:20:00,46.73,46.74,46.68,46.7,20015.0,45.7338,45.7436,45.6849,45.7044,20015.0
2024-05-10 12:30:00,46.7,46.76,46.68,46.75,22713.0,45.7044,45.7631,45.6849,45.7534,22713.0
2024-05-10 12:40:00,46.74,46.77,46.73,46.75,20320.0,45.7436,45.7729,45.7338,45.7534,20320.0
2024-05-10 12:50:00,46.75,46.76,46.72,46.73,9789.0,45.7534,45.7631,45.724,45.7338,9789.0
2024-05-10 13:00:00,46.74,46.75,46.67,46.71,15380.0,45.7436,45.7534,45.6751,45.7142,15380.0
2024-05-10 13:10:00,46.71,46.71,46.66,46.66,22858.0,45.7142,45.7142,45.6653,45.6653,22858.0
2024-05-10 13:20:00,46.66,46.68,46.63,46.65,15544.0,45.6653,45.6849,45.6359,45.6555,15544.0
2024-05-10 13:30:00,46.66,46.67,46.62,46.63,24489.0,45.6653,45.6751,45.6261,45.6359,24489.0
2024-05-10 13:40:00,46.63,46.66,46.61,46.64,19545.0,45.6359,45.6653,45.6163,45.6457,19545.0
2024-05-10 13:50:00,46.63,46.66,46.62,46.64,21698.0,45.6359,45.6653,45.6261,45.6457,21698.0
2024-05-10 14:00:00,46.64,46.64,46.58,46.6,23098.0,45.6457,45.6457,45.587,45.6066,23098.0
2024-05-10 14:10:00,46.61,46.61,46.56,46.59,26662.0,45.6163,45.6163,45.5674,45.5968,26662.0
2024-05-10 14:20:00,46.58,46.59,46.5,46.52,55403.0,45.587,45.5968,45.5087,45.5283,55403.0
2024-05-10 14:30:00,46.51,46.54,46.47,46.5,25736.0,45.5185,45.5478,45.4793,45.5087,25736.0
2024-05-10 14:40:00,46.5,46.56,46.49,46.52,22414.0,45.5087,45.5674,45.4989,45.5283,22414.0
2024-05-10 14:50:00,46.51,46.56,46.5,46.51,27650.0,45.5185,45.5674,45.5087,45.5185,27650.0
2024-05-10 15:00:00,46.51,46.51,46.41,46.48,28036.0,45.5185,45.5185,45.4206,45.4891,28036.0
2024-05-10 15:10:00,46.48,46.52,46.44,46.47,35044.0,45.4891,45.5283,45.45,45.4793,35044.0
2024-05-10 15:20:00,46.47,46.5,46.45,46.48,33095.0,45.4793,45.5087,45.4598,45.4891,33095.0
2024-05-10 15:30:00,46.48,46.54,46.47,46.54,39125.0,45.4891,45.5478,45.4793,45.5478,39125.0
2024-05-10 15:40:00,46.53,46.61,46.5,46.58,50979.0,45.538,45.6163,45.5087,45.587,50979.0
2024-05-10 15:50:00,46.59,46.65,46.52,46.54,219232.0,45.5968,45.6555,45.5283,45.5478,219232.0
2024-05-13 09:30:00,47.25,47.43,47.13,47.2,131361.0,46.2427,46.4189,46.1253,46.1938,131361.0
2024-05-13 09:40:00,47.2,47.2,46.95,47.08,65080.0,46.1938,46.1938,45.9491,46.0763,65080.0
2024-05-13 09:50:00,47.08,47.27,47.08,47.23,62798.0,46.0763,46.2623,46.0763,46.2231,62798.0
2024-05-13 10:00:00,47.23,47.23,47.13,47.13,23260.0,46.2231,46.2231,46.1253,46.1253,23260.0
2024-05-13 10:10:00,47.12,47.14,47.03,47.06,30292.0,46.1155,46.135,46.0274,46.0568,30292.0
2024-05-13 10:20:00,47.05,47.12,47.03,47.07,20696.0,46.047,46.1155,46.0274,46.0665,20696.0
2024-05-13 10:30:00,47.07,47.16,47.04,47.1,52159.0,46.0665,46.1546,46.0372,46.0959,52159.0
2024-05-13 10:40:00,47.11,47.12,47.01,47.03,15191.0,46.1057,46.1155,46.0078,46.0274,15191.0
2024-05-13 10:50:00,47.04,47.09,46.98,46.99,21196.0,46.0372,46.0861,45.9785,45.9882,21196.0
2024-05-13 11:00:00,46.98,47.07,46.94,47.07,156010.0,45.9785,46.0665,45.9393,46.0665,156010.0
2024-05-13 11:10:00,47.06,47.07,46.98,47.02,12406.0,46.0568,46.0665,45.9785,46.0176,12406.0
2024-05-13 11:20:00,47.02,47.04,46.96,46.96,11919.0,46.0176,46.0372,45.9589,45.9589,11919.0
2024-05-13 11:30:00,46.95,46.95,46.86,46.88,16258.0,45.9491,45.9491,45.861,45.8806,16258.0
2024-05-13 11:40:00,46.88,46.88,46.85,46.87,7720.0,45.8806,45.8806,45.8512,45.8708,7720.0
2024-05-13 11:50:00,46.86,46.94,46.86,46.93,11907.0,45.861,45.9393,45.861,45.9295,11907.0
2024-05-13 12:00:00,46.93,46.95,46.86,46.89,12844.0,45.9295,45.9491,45.861,45.8904,12844.0
2024-05-13 12:10:00,46.88,46.9,46.85,46.85,23006.0,45.8806,45.9002,45.8512,45.8512,23006.0
2024-05-13 12:20:00,46.85,46.87,46.81,46.85,29893.0,45.8512,45.8708,45.8121,45.8512,29893.0
2024-05-13 12:30:00,46.84,46.87,46.79,46.85,15420.0,45.8414,45.8708,45.7925,45.8512,15420.0
2024-05-13 12:40:00,46.86,46.9,46.85,46.89,8900.0,45.861,45.9002,45.8512,45.8904,8900.0
2024-05-13 12:50:00,46.89,46.97,46.88,46.93,12096.0,45.8904,45.9687,45.8806,45.9295,12096.0
2024-05-13 13:00:00,46.91,46.93,46.8,46.8,17346.0,45.9099,45.9295,45.8023,45.8023,17346.0
2024-05-13 13:10:00,46.78,46.83,46.73,46.82,27965.0,45.7827,45.8317,45.7338,45.8219,27965.0
2024-05-13 13:20:00,46.81,46.82,46.74,46.78,13730.0,45.8121,45.8219,45.7436,45.7827,13730.0
2024-05-13 13:30:00,46.78,46.84,46.78,46.83,17496.0,45.7827,45.8414,45.7827,45.8317,17496.0
2024-05-13 13:40:00,46.82,46.85,46.8,46.83,17930.0,45.8219,45.8512,45.8023,45.8317,17930.0
2024-05-13 13:50:00,46.83,46.91,46.81,46.9,21291.0,45.8317,45.9099,45.8121,45.9002,21291.0
2024-05-13 14:00:00,46.9,46.96,46.87,46.95,15610.0,45.9002,45.9589,45.8708,45.9491,15610.0
2024-05-13 14:10:00,46.95,46.97,46.9,46.96,62224.0,45.9491,45.9687,45.9002,45.9589,62224.0
2024-05-13 14:20:00,46.96,46.99,46.94,46.97,15905.0,45.9589,45.9882,45.9393,45.9687,15905.0
2024-05-13 14:30:00,46.96,47.11,46.93,47.11,154470.0,45.9589,46.1057,45.9295,46.1057,154470.0
2024-05-13 14:40:00,47.11,47.16,47.1,47.12,30601.0,46.1057,46.1546,46.0959,46.1155,30601.0
2024-05-13 14:50:00,47.13,47.14,47.02,47.04,58855.0,46.1253,46.135,46.0176,46.0372,58855.0
2024-05-13 15:00:00,47.04,47.16,47.03,47.09,28268.0,46.0372,46.1546,46.0274,46.0861,28268.0
2024-05-13 15:10:00,47.09,47.11,47.04,47.05,24306.0,46.0861,46.1057,46.0372,46.047,24306.0
2024-05-13 15:20:00,47.05,47.11,47.05,47.07,30400.0,46.047,46.1057,46.047,46.0665,30400.0
2024-05-13 15:30:00,47.07,47.11,47.03,47.04,32812.0,46.0665,46.1057,46.0274,46.0372,32812.0
2024-05-13 15:40:00,47.04,47.08,46.98,47.07,68475.0,46.0372,46.0763,45.9785,46.0665,68475.0
2024-05-13 15:50:00,47.05,47.08,46.91,46.92,362040.0,46.047,46.0763,45.9099,45.9197,362040.0
2024-05-14 09:30:00,46.88,47.0,46.65,46.72,110806.0,45.8806,45.998,45.6555,45.724,110806.0
2024-05-14 09:40:00,46.76,46.82,46.61,46.69,48542.0,45.7631,45.8219,45.6163,45.6946,48542.0
2024-05-14 09:50:00,46.71,46.71,46.45,46.46,68384.0,45.7142,45.7142,45.4598,45.4695,68384.0
2024-05-14 10:00:00,46.46,46.54,46.39,46.5,101540.0,45.4695,45.5478,45.401,45.5087,101540.0
2024-05-14 10:10:00,46.51,46.58,46.3,46.3,86904.0,45.5185,45.587,45.313,45.313,86904.0
2024-05-14 10:20:00,46.3,46.3,46.14,46.16,149446.0,45.313,45.313,45.1564,45.1759,149446.0
2024-05-14 10:30:00,46.16,46.22,46.1,46.16,69849.0,45.1759,45.2347,45.1172,45.1759,69849.0
2024-05-14 10:40:00,46.16,46.22,46.07,46.17,82119.0,45.1759,45.2347,45.0879,45.1857,82119.0
2024-05-14 10:50:00,46.17,46.26,46.16,46.2,51815.0,45.1857,45.2738,45.1759,45.2151,51815.0
2024-05-14 11:00:00,46.2,46.3,46.19,46.3,72183.0,45.2151,45.313,45.2053,45.313,72183.0
2024-05-14 11:10:00,46.3,46.3,46.14,46.2,136363.0,45.313,45.313,45.1564,45.2151,136363.0
2024-05-14 11:20:00,46.2,46.2,46.14,46.15,53833.0,45.2151,45.2151,45.1564,45.1662,53833.0
2024-05-14 11:30:00,46.15,46.34,46.1,46.31,134332.0,45.1662,45.3521,45.1172,45.3227,134332.0
2024-05-14 11:40:00,46.31,46.32,46.16,46.18,52661.0,45.3227,45.3325,45.1759,45.1955,52661.0
2024-05-14 11:50:00,46.18,46.2,46.06,46.06,59111.0,45.1955,45.2151,45.0781,45.0781,59111.0
2024-05-14 12:00:00,46.06,46.09,46.01,46.07,73304.0,45.0781,45.1074,45.0291,45.0879,73304.0
2024-05-14 12:10:00,46.06,46.09,46.02,46.02,50599.0,45.0781,45.1074,45.0389,45.0389,50599.0
2024-05-14 12:20:00,46.02,46.13,46.01,46.11,43900.0,45.0389,45.1466,45.0291,45.127,43900.0
2024-05-14 12:30:00,46.11,46.13,46.06,46.12,34890.0,45.127,45.1466,45.0781,45.1368,34890.0
2024-05-14 12:40:00,46.12,46.19,46.11,46.17,49302.0,45.1368,45.2053,45.127,45.1857,49302.0
2024-05-14 12:50:00,46.16,46.2,46.13,46.15,41224.0,45.1759,45.2151,45.1466,45.1662,41224.0
2024-05-14 13:00:00,46.16,46.27,46.13,46.2,67545.0,45.1759,45.2836,45.1466,45.2151,67545.0
2024-05-14 13:10:00,46.2,46.21,46.15,46.19,54285.0,45.2151,45.2249,45.1662,45.2053,54285.0
2024-05-14 13:20:00,46.19,46.24,46.14,46.22,51211.0,45.2053,45.2542,45.1564,45.2347,51211.0
2024-05-14 13:30:00,46.22,46.33,46.19,46.3,62713.0,45.2347,45.3423,45.2053,45.313,62713.0
2024-05-14 13:40:00,46.31,46.38,46.1,46.29,1181207.0,45.3227,45.3912,45.1172,45.3032,1181207.0
2024-05-14 13:50:00,46.28,46.3,46.17,46.18,39907.0,45.2934,45.313,45.1857,45.1955,39907.0
2024-05-14 14:00:00,46.17,46.17,46.1,46.16,58242.0,45.1857,45.1857,45.1172,45.1759,58242.0
2024-05-14 14:10:00,46.15,46.24,46.14,46.19,52619.0,45.1662,45.2542,45.1564,45.2053,52619.0
2024-05-14 14:20:00,46.18,46.27,46.18,46.23,47862.0,45.1955,45.2836,45.1955,45.2444,47862.0
2024-05-14 14:30:00,46.23,46.33,46.23,46.33,61528.0,45.2444,45.3423,45.2444,45.3423,61528.0
2024-05-14 14:40:00,46.32,46.33,46.26,46.3,54821.0,45.3325,45.3423,45.2738,45.313,54821.0
2024-05-14 14:50:00,46.3,46.37,46.25,46.32,96118.0,45.313,45.3815,45.264,45.3325,96118.0
2024-05-14 15:00:00,46.32,46.36,46.28,46.36,49872.0,45.3325,45.3717,45.2934,45.3717,49872.0
2024-05-14 15:10:00,46.36,46.44,46.35,46.42,76773.0,45.3717,45.45,45.3619,45.4304,76773.0
2024-05-14 15:20:00,46.42,46.46,46.39,46.41,85894.0,45.4304,45.4695,45.401,45.4206,85894.0
2024-05-14 15:30:00,46.4,46.4,46.31,46.36,128985.0,45.4108,45.4108,45.3227,45.3717,128985.0
2024-05-14 15:40:00,46.36,46.4,46.34,46.38,117601.0,45.3717,45.4108,45.3521,45.3912,117601.0
2024-05-14 15:50:00,46.39,46.45,46.27,46.28,607914.0,45.401,45.4598,45.2836,45.2934,607914.0
2024-05-15 09:30:00,46.4,46.51,45.81,45.86,228301.0,45.4108,45.5185,44.8334,44.8823,228301.0
2024-05-15 09:40:00,45.88,46.06,45.87,45.95,108285.0,44.9019,45.0781,44.8921,44.9704,108285.0
2024-05-15 09:50:00,45.96,46.01,45.82,45.82,56342.0,44.9802,45.0291,44.8432,44.8432,56342.0
2024-05-15 10:00:00,45.83,46.0,45.75,45.99,50149.0,44.853,45.0193,44.7747,45.0096,50149.0
2024-05-15 10:10:00,45.99,46.03,45.92,45.96,50704.0,45.0096,45.0487,44.9411,44.9802,50704.0
2024-05-15 10:20:00,45.97,45.98,45.86,45.88,47317.0,44.99,44.9998,44.8823,44.9019,47317.0
2024-05-15 10:30:00,45.88,45.9,45.81,45.83,27254.0,44.9019,44.9215,44.8334,44.853,27254.0
2024-05-15 10:40:00,45.81,45.82,45.67,45.69,79702.0,44.8334,44.8432,44.6964,44.716,79702.0
2024-05-15 10:50:00,45.69,45.71,45.57,45.6,114576.0,44.716,44.7355,44.5985,44.6279,114576.0
2024-05-15 11:00:00,45.61,45.79,45.6,45.73,87128.0,44.6377,44.8138,44.6279,44.7551,87128.0
2024-05-15 11:10:00,45.73,45.84,45.71,45.78,101637.0,44.7551,44.8628,44.7355,44.804,101637.0
2024-05-15 11:20:00,45.79,45.92,45.77,45.88,85047.0,44.8138,44.9411,44.7943,44.9019,85047.0
2024-05-15 11:30:00,45.9,45.98,45.85,45.85,59863.0,44.9215,44.9998,44.8725,44.8725,59863.0
2024-05-15 11:40:00,45.84,45.93,45.8,45.92,53230.0,44.8628,44.9508,44.8236,44.9411,53230.0
2024-05-15 11:50:00,45.92,45.98,45.89,45.95,49671.0,44.9411,44.9998,44.9117,44.9704,49671.0
2024-05-15 12:00:00,45.96,45.96,45.82,45.89,85243.0,44.9802,44.9802,44.8432,44.9117,85243.0
2024-05-15 12:10:00,45.9,45.94,45.87,45.93,50223.0,44.9215,44.9606,44.8921,44.9508,50223.0
2024-05-15 12:20:00,45.93,45.96,45.91,45.94,52799.0,44.9508,44.9802,44.9313,44.9606,52799.0
2024-05-15 12:30:00,45.94,45.99,45.94,45.95,40978.0,44.9606,45.0096,44.9606,44.9704,40978.0
2024-05-15 12:40:00,45.96,45.97,45.9,45.91,49789.0,44.9802,44.99,44.9215,44.9313,49789.0
2024-05-15 12:50:00,45.91,45.92,45.83,45.87,46686.0,44.9313,44.9411,44.853,44.8921,46686.0
2024-05-15 13:00:00,45.86,45.92,45.85,45.87,36333.0,44.8823,44.9411,44.8725,44.8921,36333.0
2024-05-15 13:10:00,45.87,45.94,45.87,45.9,49860.0,44.8921,44.9606,44.8921,44.9215,49860.0
2024-05-15 13:20:00,45.9,45.92,45.83,45.88,87905.0,44.9215,44.9411,44.853,44.9019,87905.0
2024-05-15 13:30:00,45.87,45.9,45.8,45.83,112337.0,44.8921,44.9215,44.8236,44.853,112337.0
2024-05-15 13:40:00,45.83,45.85,45.8,45.84,45656.0,44.853,44.8725,44.8236,44.8628,45656.0
2024-05-15 13:50:00,45.83,45.91,45.82,45.91,49548.0,44.853,44.9313,44.8432,44.9313,49548.0
2024-05-15 14:00:00,45.92,45.99,45.9,45.97,78266.0,44.9411,45.0096,44.9215,44.99,78266.0
2024-05-15 14:10:00,45.97,46.0,45.92,45.94,72218.0,44.99,45.0193,44.9411,44.9606,72218.0
2024-05-15 14:20:00,45.94,45.95,45.91,45.93,40498.0,44.9606,44.9704,44.9313,44.9508,40498.0
2024-05-15 14:30:00,45.92,45.93,45.87,45.9,38010.0,44.9411,44.9508,44.8921,44.9215,38010.0
2024-05-15 14:40:00,45.9,45.99,45.87,45.96,323066.0,44.9215,45.0096,44.8921,44.9802,323066.0
2024-05-15 14:50:00,45.95,46.0,45.9,45.98,50883.0,44.9704,45.0193,44.9215,44.9998,50883.0
2024-05-15 15:00:00,45.98,46.0,45.96,45.99,35665.0,44.9998,45.0193,44.9802,45.0096,35665.0
2024-05-15 15:10:00,45.99,46.02,45.92,45.95,72512.0,45.0096,45.0389,44.9411,44.9704,72512.0
2024-05-15 15:20:00,45.94,46.02,45.93,45.97,45951.0,44.9606,45.0389,44.9508,44.99,45951.0
2024-05-15 15:30:00,45.96,46.01,45.95,45.98,67446.0,44.9802,45.0291,44.9704,44.9998,67446.0
2024-05-15 15:40:00,45.98,46.01,45.9,45.94,176011.0,44.9998,45.0291,44.9215,44.9606,176011.0
2024-05-15 15:50:00,45.93,46.14,45.91,46.11,444271.0,44.9508,45.1564,44.9313,45.127,444271.0
2024-05-16 09:30:00,46.13,46.23,45.95,46.15,77127.0,45.1466,45.2444,44.9704,45.1662,77127.0
2024-05-16 09:40:00,46.16,46.24,46.12,46.12,24889.0,45.1759,45.2542,45.1368,45.1368,24889.0
2024-05-16 09:50:00,46.1,46.2,46.07,46.16,28105.0,45.1172,45.2151,45.0879,45.1759,28105.0
2024-05-16 10:00:00,46.14,46.34,46.14,46.32,43769.0,45.1564,45.3521,45.1564,45.3325,43769.0
2024-05-16 10:10:00,46.32,46.48,46.29,46.48,33650.0,45.3325,45.4891,45.3032,45.4891,33650.0
2024-05-16 10:20:00,46.48,46.6,46.42,46.48,74561.0,45.4891,45.6066,45.4304,45.4891,74561.0
2024-05-16 10:30:00,46.46,46.5,46.42,46.45,61218.0,45.4695,45.5087,45.4304,45.4598,61218.0
2024-05-16 10:40:00,46.45,46.54,46.42,46.47,36347.0,45.4598,45.5478,45.4304,45.4793,36347.0
2024-05-16 10:50:00,46.46,46.49,46.45,46.46,32842.0,45.4695,45.4989,45.4598,45.4695,32842.0
2024-05-16 11:00:00,46.47,46.48,46.39,46.41,58692.0,45.4793,45.4891,45.401,45.4206,58692.0
2024-05-16 11:10:00,46.41,46.47,46.4,46.47,20655.0,45.4206,45.4793,45.4108,45.4793,20655.0
2024-05-16 11:20:00,46.48,46.52,46.44,46.48,33833.0,45.4891,45.5283,45.45,45.4891,33833.0
2024-05-16 11:30:00,46.48,46.49,46.42,46.47,39474.0,45.4891,45.4989,45.4304,45.4793,39474.0
2024-05-16 11:40:00,46.47,46.56,46.46,46.56,42863.0,45.4793,45.5674,45.4695,45.5674,42863.0
2024-05-16 11:50:00,46.56,46.68,46.56,46.62,29753.0,45.5674,45.6849,45.5674,45.6261,29753.0
2024-05-16 12:00:00,46.61,46.72,46.59,46.72,31919.0,45.6163,45.724,45.5968,45.724,31919.0
2024-05-16 12:10:00,46.72,46.73,46.65,46.67,35234.0,45.724,45.7338,45.6555,45.6751,35234.0
2024-05-16 12:20:00,46.67,46.68,46.59,46.6,35293.0,45.6751,45.6849,45.5968,45.6066,35293.0
2024-05-16 12:30:00,46.62,46.63,46.59,46.61,32384.0,45.6261,45.6359,45.5968,45.6163,32384.0
2024-05-16 12:40:00,46.6,46.67,46.59,46.65,23169.0,45.6066,45.6751,45.5968,45.6555,23169.0
2024-05-16 12:50:00,46.65,46.7,46.63,46.69,31536.0,45.6555,45.7044,45.6359,45.6946,31536.0
2024-05-16 13:00:00,46.69,46.77,46.69,46.73,46394.0,45.6946,45.7729,45.6946,45.7338,46394.0
2024-05-16 13:10:00,46.73,46.74,46.62,46.67,33380.0,45.7338,45.7436,45.6261,45.6751,33380.0
2024-05-16 13:20:00,46.67,46.68,46.58,46.58,32504.0,45.6751,45.6849,45.587,45.587,32504.0
2024-05-16 13:30:00,46.59,46.61,46.54,46.55,26780.0,45.5968,45.6163,45.5478,45.5576,26780.0
2024-05-16 13:40:00,46.55,46.67,46.54,46.66,34796.0,45.5576,45.6751,45.5478,45.6653,34796.0
2024-05-16 13:50:00,46.67,46.72,46.66,46.71,40535.0,45.6751,45.724,45.6653,45.7142,40535.0
2024-05-16 14:00:00,46.71,46.73,46.69,46.72,30045.0,45.7142,45.7338,45.6946,45.724,30045.0
2024-05-16 14:10:00,46.71,46.73,46.66,46.71,32661.0,45.7142,45.7338,45.6653,45.7142,32661.0
2024-05-16 14:20:00,46.7,46.74,46.58,46.64,171792.0,45.7044,45.7436,45.587,45.6457,171792.0
2024-05-16 14:30:00,46.64,46.67,46.62,46.65,35647.0,45.6457,45.6751,45.6261,45.6555,35647.0
2024-05-16 14:40:00,46.66,46.69,46.66,46.68,31764.0,45.6653,45.6946,45.6653,45.6849,31764.0
2024-05-16 14:50:00,46.69,46.75,46.66,46.73,34938.0,45.6946,45.7534,45.6653,45.7338,34938.0
2024-05-16 15:00:00,46.73,46.78,46.72,46.77,47336.0,45.7338,45.7827,45.724,45.7729,47336.0
2024-05-16 15:10:00,46.77,46.78,46.7,46.71,53222.0,45.7729,45.7827,45.7044,45.7142,53222.0
2024-05-16 15:20:00,46.7,46.73,46.66,46.69,86385.0,45.7044,45.7338,45.6653,45.6946,86385.0
2024-05-16 15:30:00,46.69,46.79,46.67,46.74,114241.0,45.6946,45.7925,45.6751,45.7436,114241.0
2024-05-16 15:40:00,46.74,46.78,46.67,46.75,115579.0,45.7436,45.7827,45.6751,45.7534,115579.0
2024-05-16 15:50:00,46.75,46.81,46.63,46.63,524517.0,45.7534,45.8121,45.6359,45.6359,524517.0
2024-05-17 09:30:00,46.6,46.85,46.33,46.84,155776.0,45.6066,45.8512,45.3423,45.8414,155776.0
2024-05-17 09:40:00,46.83,46.96,46.66,46.96,128680.0,45.8317,45.9589,45.6653,45.9589,128680.0
2024-05-17 09:50:00,46.97,47.0,46.9,46.9,32271.0,45.9687,45.998,45.9002,45.9002,32271.0
2024-05-17 10:00:00,46.89,47.09,46.85,47.09,28257.0,45.8904,46.0861,45.8512,46.0861,28257.0
2024-05-17 10:10:00,47.08,47.24,46.98,47.2,61572.0,46.0763,46.2329,45.9785,46.1938,61572.0
2024-05-17 10:20:00,47.18,47.36,47.18,47.33,73329.0,46.1742,46.3504,46.1742,46.321,73329.0
2024-05-17 10:30:00,47.33,47.33,47.1,47.2,84601.0,46.321,46.321,46.0959,46.1938,84601.0
2024-05-17 10:40:00,47.2,47.2,47.05,47.09,30081.0,46.1938,46.1938,46.047,46.0861,30081.0
2024-05-17 10:50:00,47.08,47.13,47.03,47.13,36432.0,46.0763,46.1253,46.0274,46.1253,36432.0
2024-05-17 11:00:00,47.12,47.23,47.11,47.19,84904.0,46.1155,46.2231,46.1057,46.184,84904.0
2024-05-17 11:10:00,47.19,47.24,47.14,47.24,94216.0,46.184,46.2329,46.135,46.2329,94216.0
2024-05-17 11:20:00,47.24,47.33,47.2,47.27,51202.0,46.2329,46.321,46.1938,46.2623,51202.0
2024-05-17 11:30:00,47.28,47.37,47.26,47.37,48244.0,46.2721,46.3601,46.2525,46.3601,48244.0
2024-05-17 11:40:00,47.38,47.43,47.35,47.38,84641.0,46.3699,46.4189,46.3406,46.3699,84641.0
2024-05-17 11:50:00,47.38,47.45,47.37,47.45,40054.0,46.3699,46.4384,46.3601,46.4384,40054.0
2024-05-17 12:00:00,47.45,47.48,47.37,47.37,101403.0,46.4384,46.4678,46.3601,46.3601,101403.0
2024-05-17 12:10:00,47.38,47.47,47.33,47.43,96779.0,46.3699,46.458,46.321,46.4189,96779.0
2024-05-17 12:20:00,47.43,47.48,47.37,47.48,101916.0,46.4189,46.4678,46.3601,46.4678,101916.0
2024-05-17 12:30:00,47.47,47.58,47.46,47.57,95952.0,46.458,46.5657,46.4482,46.5559,95952.0
2024-05-17 12:40:00,47.57,47.7,47.56,47.68,134578.0,46.5559,46.6831,46.5461,46.6635,134578.0
2024-05-17 12:50:00,47.69,47.78,47.68,47.76,75796.0,46.6733,46.7614,46.6635,46.7418,75796.0
2024-05-17 13:00:00,47.76,47.76,47.65,47.68,50181.0,46.7418,46.7418,46.6342,46.6635,50181.0
2024-05-17 13:10:00,47.69,47.7,47.56,47.57,89914.0,46.6733,46.6831,46.5461,46.5559,89914.0
2024-05-17 13:20:00,47.56,47.67,47.52,47.58,60595.0,46.5461,46.6537,46.5069,46.5657,60595.0
2024-05-17 13:30:00,47.58,47.58,47.47,47.55,58130.0,46.5657,46.5657,46.458,46.5363,58130.0
2024-05-17 13:40:00,47.54,47.6,47.5,47.57,35906.0,46.5265,46.5852,46.4874,46.5559,35906.0
2024-05-17 13:50:00,47.57,47.6,47.55,47.57,40012.0,46.5559,46.5852,46.5363,46.5559,40012.0
2024-05-17 14:00:00,47.56,47.59,47.52,47.58,36389.0,46.5461,46.5755,46.5069,46.5657,36389.0
2024-05-17 14:10:00,47.57,47.59,47.52,47.58,54638.0,46.5559,46.5755,46.5069,46.5657,54638.0
2024-05-17 14:20:00,47.58,47.6,47.54,47.56,39724.0,46.5657,46.5852,46.5265,46.5461,39724.0
2024-05-17 14:30:00,47.56,47.61,47.54,47.59,48049.0,46.5461,46.595,46.5265,46.5755,48049.0
2024-05-17 14:40:00,47.59,47.59,47.53,47.59,46255.0,46.5755,46.5755,46.5167,46.5755,46255.0
2024-05-17 14:50:00,47.58,47.7,47.57,47.63,284218.0,46.5657,46.6831,46.5559,46.6146,284218.0
2024-05-17 15:00:00,47.63,47.64,47.42,47.43,629035.0,46.6146,46.6244,46.4091,46.4189,629035.0
2024-05-17 15:10:00,47.43,47.47,47.41,47.45,87690.0,46.4189,46.458,46.3993,46.4384,87690.0
2024-05-17 15:20:00,47.45,47.46,47.28,47.29,86654.0,46.4384,46.4482,46.2721,46.2818,86654.0
2024-05-17 15:30:00,47.29,47.33,47.24,47.27,130368.0,46.2818,46.321,46.2329,46.2623,130368.0
2024-05-17 15:40:00,47.27,47.32,47.08,47.12,211510.0,46.2623,46.3112,46.0763,46.1155,211510.0
2024-05-17 15:50:00,47.11,47.11,46.97,47.04,662215.0,46.1057,46.1057,45.9687,46.0372,662215.0
2024-05-20 09:30:00,47.17,47.52,47.02,47.29,156924.0,46.1644,46.5069,46.0176,46.2818,156924.0
2024-05-20 09:40:00,47.29,47.29,47.07,47.21,80925.0,46.2818,46.2818,46.0665,46.2036,80925.0
2024-05-20 09:50:00,47.22,47.36,47.19,47.26,61761.0,46.2133,46.3504,46.184,46.2525,61761.0
2024-05-20 10:00:00,47.27,47.27,47.1,47.22,82938.0,46.2623,46.2623,46.0959,46.2133,82938.0
2024-05-20 10:10:00,47.23,47.34,47.23,47.29,43923.0,46.2231,46.3308,46.2231,46.2818,43923.0
2024-05-20 10:20:00,47.29,47.35,47.15,47.21,46312.0,46.2818,46.3406,46.1448,46.2036,46312.0
2024-05-20 10:30:00,47.21,47.37,47.21,47.37,147258.0,46.2036,46.3601,46.2036,46.3601,147258.0
2024-05-20 10:40:00,47.37,47.39,47.29,47.39,39948.0,46.3601,46.3797,46.2818,46.3797,39948.0
2024-05-20 10:50:00,47.39,47.4,47.32,47.33,26428.0,46.3797,46.3895,46.3112,46.321,26428.0
2024-05-20 11:00:00,47.33,47.36,47.23,47.25,24078.0,46.321,46.3504,46.2231,46.2427,24078.0
2024-05-20 11:10:00,47.24,47.27,47.2,47.27,24619.0,46.2329,46.2623,46.1938,46.2623,24619.0
2024-05-20 11:20:00,47.27,47.33,47.24,47.33,25908.0,46.2623,46.321,46.2329,46.321,25908.0
2024-05-20 11:30:00,47.33,47.44,47.29,47.41,38799.0,46.321,46.4286,46.2818,46.3993,38799.0
2024-05-20 11:40:00,47.41,47.45,47.38,47.42,30672.0,46.3993,46.4384,46.3699,46.4091,30672.0
2024-05-20 11:50:00,47.41,47.42,47.3,47.32,24352.0,46.3993,46.4091,46.2916,46.3112,24352.0
2024-05-20 12:00:00,47.3,47.32,47.26,47.28,20574.0,46.2916,46.3112,46.2525,46.2721,20574.0
2024-05-20 12:10:00,47.29,47.29,47.15,47.16,43300.0,46.2818,46.2818,46.1448,46.1546,43300.0
2024-05-20 12:20:00,47.17,47.19,47.13,47.16,37999.0,46.1644,46.184,46.1253,46.1546,37999.0
2024-05-20 12:30:00,47.16,47.22,47.11,47.14,47326.0,46.1546,46.2133,46.1057,46.135,47326.0
2024-05-20 12:40:00,47.14,47.14,47.05,47.05,236284.0,46.135,46.135,46.047,46.047,236284.0
2024-05-20 12:50:00,47.06,47.06,46.97,46.98,36911.0,46.0568,46.0568,45.9687,45.9785,36911.0
2024-05-20 13:00:00,46.98,47.04,46.92,47.01,88974.0,45.9785,46.0372,45.9197,46.0078,88974.0
2024-05-20 13:10:00,47.01,47.01,46.97,46.98,29906.0,46.0078,46.0078,45.9687,45.9785,29906.0
2024-05-20 13:20:00,46.99,47.01,46.94,47.0,23247.0,45.9882,46.0078,45.9393,45.998,23247.0
2024-05-20 13:30:00,47.0,47.0,46.96,46.97,17588.0,45.998,45.998,45.9589,45.9687,17588.0
2024-05-20 13:40:00,46.96,47.0,46.93,46.94,39596.0,45.9589,45.998,45.9295,45.9393,39596.0
2024-05-20 13:50:00,46.94,46.95,46.9,46.93,34766.0,45.9393,45.9491,45.9002,45.9295,34766.0
2024-05-20 14:00:00,46.93,46.93,46.83,46.88,68625.0,45.9295,45.9295,45.8317,45.8806,68625.0
2024-05-20 14:10:00,46.88,46.93,46.86,46.91,31193.0,45.8806,45.9295,45.861,45.9099,31193.0
2024-05-20 14:20:00,46.91,46.95,46.87,46.92,37021.0,45.9099,45.9491,45.8708,45.9197,37021.0
2024-05-20 14:30:00,46.92,46.96,46.87,46.95,38410.0,45.9197,45.9589,45.8708,45.9491,38410.0
2024-05-20 14:40:00,46.94,46.96,46.89,46.94,56748.0,45.9393,45.9589,45.8904,45.9393,56748.0
2024-05-20 14:50:00,46.94,46.96,46.89,46.93,71930.0,45.9393,45.9589,45.8904,45.9295,71930.0
2024-05-20 15:00:00,46.92,46.96,46.9,46.96,43301.0,45.9197,45.9589,45.9002,45.9589,43301.0
2024-05-20 15:10:00,46.96,46.97,46.94,46.97,52945.0,45.9589,45.9687,45.9393,45.9687,52945.0
2024-05-20 15:20:00,46.97,47.02,46.93,47.02,60424.0,45.9687,46.0176,45.9295,46.0176,60424.0
2024-05-20 15:30:00,47.03,47.03,46.94,46.96,92447.0,46.0274,46.0274,45.9393,45.9589,92447.0
2024-05-20 15:40:00,46.97,46.97,46.85,46.89,124376.0,45.9687,45.9687,45.8512,45.8904,124376.0
2024-05-20 15:50:00,46.89,46.9,46.75,46.81,492808.0,45.8904,45.9002,45.7534,45.8121,492808.0
2024-05-21 09:30:00,46.55,46.81,46.54,46.8,64974.0,45.5576,45.8121,45.5478,45.8023,64974.0
2024-05-21 09:40:00,46.8,46.91,46.75,46.75,48234.0,45.8023,45.9099,45.7534,45.7534,48234.0
2024-05-21 09:50:00,46.75,46.76,46.56,46.61,40312.0,45.7534,45.7631,45.5674,45.6163,40312.0
2024-05-21 10:00:00,46.64,46.71,46.6,46.63,34688.0,45.6457,45.7142,45.6066,45.6359,34688.0
2024-05-21 10:10:00,46.63,46.63,46.55,46.55,34484.0,45.6359,45.6359,45.5576,45.5576,34484.0
2024-05-21 10:20:00,46.55,46.63,46.55,46.62,38863.0,45.5576,45.6359,45.5576,45.6261,38863.0
2024-05-21 10:30:00,46.62,46.69,46.61,46.63,26514.0,45.6261,45.6946,45.6163,45.6359,26514.0
2024-05-21 10:40:00,46.63,46.66,46.51,46.53,48933.0,45.6359,45.6653,45.5185,45.538,48933.0
2024-05-21 10:50:00,46.54,46.57,46.49,46.55,23732.0,45.5478,45.5772,45.4989,45.5576,23732.0
2024-05-21 11:00:00,46.55,46.56,46.49,46.49,33446.0,45.5576,45.5674,45.4989,45.4989,33446.0
2024-05-21 11:10:00,46.49,46.52,46.47,46.52,14108.0,45.4989,45.5283,45.4793,45.5283,14108.0
2024-05-21 11:20:00,46.51,46.54,46.47,46.53,22248.0,45.5185,45.5478,45.4793,45.538,22248.0
2024-05-21 11:30:00,46.53,46.57,46.49,46.54,67670.0,45.538,45.5772,45.4989,45.5478,67670.0
2024-05-21 11:40:00,46.54,46.55,46.41,46.41,30484.0,45.5478,45.5576,45.4206,45.4206,30484.0
2024-05-21 11:50:00,46.4,46.44,46.38,46.41,19839.0,45.4108,45.45,45.3912,45.4206,19839.0
2024-05-21 12:00:00,46.41,46.41,46.37,46.41,28407.0,45.4206,45.4206,45.3815,45.4206,28407.0
2024-05-21 12:10:00,46.41,46.5,46.37,46.47,44984.0,45.4206,45.5087,45.3815,45.4793,44984.0
2024-05-21 12:20:00,46.48,46.48,46.44,46.45,18863.0,45.4891,45.4891,45.45,45.4598,18863.0
2024-05-21 12:30:00,46.45,46.47,46.41,46.44,29091.0,45.4598,45.4793,45.4206,45.45,29091.0
2024-05-21 12:40:00,46.44,46.54,46.42,46.49,223281.0,45.45,45.5478,45.4304,45.4989,223281.0
2024-05-21 12:50:00,46.49,46.5,46.43,46.46,42015.0,45.4989,45.5087,45.4402,45.4695,42015.0
2024-05-21 13:00:00,46.46,46.48,46.39,46.4,56119.0,45.4695,45.4891,45.401,45.4108,56119.0
2024-05-21 13:10:00,46.4,46.4,46.33,46.36,33846.0,45.4108,45.4108,45.3423,45.3717,33846.0
2024-05-21 13:20:00,46.36,46.4,46.35,46.38,25680.0,45.3717,45.4108,45.3619,45.3912,25680.0
2024-05-21 13:30:00,46.38,46.41,46.34,46.36,29794.0,45.3912,45.4206,45.3521,45.3717,29794.0
2024-05-21 13:40:00,46.36,46.39,46.34,46.37,53229.0,45.3717,45.401,45.3521,45.3815,53229.0
2024-05-21 13:50:00,46.36,46.38,46.33,46.37,20138.0,45.3717,45.3912,45.3423,45.3815,20138.0
2024-05-21 14:00:00,46.37,46.4,46.34,46.38,22171.0,45.3815,45.4108,45.3521,45.3912,22171.0
2024-05-21 14:10:00,46.38,46.43,46.32,46.33,73249.0,45.3912,45.4402,45.3325,45.3423,73249.0
2024-05-21 14:20:00,46.33,46.37,46.3,46.37,17970.0,45.3423,45.3815,45.313,45.3815,17970.0
2024-05-21 14:30:00,46.37,46.4,46.35,46.36,35605.0,45.3815,45.4108,45.3619,45.3717,35605.0
2024-05-21 14:40:00,46.36,46.36,46.31,46.34,25946.0,45.3717,45.3717,45.3227,45.3521,25946.0
2024-05-21 14:50:00,46.35,46.4,46.33,46.37,19839.0,45.3619,45.4108,45.3423,45.3815,19839.0
2024-05-21 15:00:00,46.37,46.37,46.32,46.37,30538.0,45.3815,45.3815,45.3325,45.3815,30538.0
2024-05-21 15:10:00,46.37,46.42,46.36,46.41,52885.0,45.3815,45.4304,45.3717,45.4206,52885.0
2024-05-21 15:20:00,46.41,46.43,46.35,46.4,62705.0,45.4206,45.4402,45.3619,45.4108,62705.0
2024-05-21 15:30:00,46.4,46.42,46.34,46.35,71822.0,45.4108,45.4304,45.3521,45.3619,71822.0
2024-05-21 15:40:00,46.34,46.37,46.27,46.3,129442.0,45.3521,45.3815,45.2836,45.313,129442.0
2024-05-21 15:50:00,46.3,46.3,46.15,46.23,624740.0,45.313,45.313,45.1662,45.2444,624740.0
2024-05-22 09:30:00,46.11,46.2,45.77,45.97,133539.0,45.127,45.2151,44.7943,44.99,133539.0
2024-05-22 09:40:00,45.96,45.99,45.65,45.67,116721.0,44.9802,45.0096,44.6768,44.6964,116721.0
2024-05-22 09:50:00,45.67,45.68,45.41,45.47,189184.0,44.6964,44.7062,44.4419,44.5006,189184.0
2024-05-22 10:00:00,45.48,45.55,45.38,45.53,65112.0,44.5104,44.5789,44.4126,44.5594,65112.0
2024-05-22 10:10:00,45.55,45.69,45.55,45.66,118880.0,44.5789,44.716,44.5789,44.6866,118880.0
2024-05-22 10:20:00,45.65,45.89,45.64,45.86,152599.0,44.6768,44.9117,44.667,44.8823,152599.0
2024-05-22 10:30:00,45.84,46.08,45.83,46.06,75953.0,44.8628,45.0976,44.853,45.0781,75953.0
2024-05-22 10:40:00,46.07,46.13,46.0,46.02,68479.0,45.0879,45.1466,45.0193,45.0389,68479.0
2024-05-22 10:50:00,46.01,46.02,45.95,45.96,52139.0,45.0291,45.0389,44.9704,44.9802,52139.0
2024-05-22 11:00:00,45.95,46.09,45.93,45.94,42604.0,44.9704,45.1074,44.9508,44.9606,42604.0
2024-05-22 11:10:00,45.93,45.93,45.76,45.78,116741.0,44.9508,44.9508,44.7845,44.804,116741.0
2024-05-22 11:20:00,45.78,45.88,45.77,45.83,21476.0,44.804,44.9019,44.7943,44.853,21476.0
2024-05-22 11:30:00,45.82,45.89,45.77,45.86,40072.0,44.8432,44.9117,44.7943,44.8823,40072.0
2024-05-22 11:40:00,45.87,45.91,45.75,45.75,30807.0,44.8921,44.9313,44.7747,44.7747,30807.0
2024-05-22 11:50:00,45.73,45.8,45.71,45.76,41970.0,44.7551,44.8236,44.7355,44.7845,41970.0
2024-05-22 12:00:00,45.76,45.77,45.73,45.77,14048.0,44.7845,44.7943,44.7551,44.7943,14048.0
2024-05-22 12:10:00,45.78,45.85,45.77,45.81,18904.0,44.804,44.8725,44.7943,44.8334,18904.0
2024-05-22 12:20:00,45.81,45.86,45.79,45.86,12990.0,44.8334,44.8823,44.8138,44.8823,12990.0
2024-05-22 12:30:00,45.86,45.89,45.83,45.86,12286.0,44.8823,44.9117,44.853,44.8823,12286.0
2024-05-22 12:40:00,45.86,45.93,45.85,45.93,9705.0,44.8823,44.9508,44.8725,44.9508,9705.0
2024-05-22 12:50:00,45.93,45.98,45.91,45.93,21187.0,44.9508,44.9998,44.9313,44.9508,21187.0
2024-05-22 13:00:00,45.92,45.99,45.92,45.95,20084.0,44.9411,45.0096,44.9411,44.9704,20084.0
2024-05-22 13:10:00,45.94,45.94,45.89,45.89,16312.0,44.9606,44.9606,44.9117,44.9117,16312.0
2024-05-22 13:20:00,45.89,45.92,45.87,45.9,27384.0,44.9117,44.9411,44.8921,44.9215,27384.0
2024-05-22 13:30:00,45.89,45.9,45.84,45.88,24350.0,44.9117,44.9215,44.8628,44.9019,24350.0
2024-05-22 13:40:00,45.88,45.88,45.82,45.83,18720.0,44.9019,44.9019,44.8432,44.853,18720.0
2024-05-22 13:50:00,45.81,45.84,45.76,45.8,21469.0,44.8334,44.8628,44.7845,44.8236,21469.0
2024-05-22 14:00:00,45.8,45.83,45.68,45.72,33451.0,44.8236,44.853,44.7062,44.7453,33451.0
2024-05-22 14:10:00,45.72,45.73,45.61,45.64,29285.0,44.7453,44.7551,44.6377,44.667,29285.0
2024-05-22 14:20:00,45.65,45.65,45.55,45.56,33241.0,44.6768,44.6768,44.5789,44.5887,33241.0
2024-05-22 14:30:00,45.56,45.62,45.56,45.61,28671.0,44.5887,44.6474,44.5887,44.6377,28671.0
2024-05-22 14:40:00,45.62,45.65,45.59,45.62,44077.0,44.6474,44.6768,44.6181,44.6474,44077.0
2024-05-22 14:50:00,45.63,45.64,45.59,45.6,33077.0,44.6572,44.667,44.6181,44.6279,33077.0
2024-05-22 15:00:00,45.59,45.64,45.59,45.64,93684.0,44.6181,44.667,44.6181,44.667,93684.0
2024-05-22 15:10:00,45.64,45.64,45.53,45.56,46834.0,44.667,44.667,44.5594,44.5887,46834.0
2024-05-22 15:20:00,45.57,45.65,45.56,45.6,62192.0,44.5985,44.6768,44.5887,44.6279,62192.0
2024-05-22 15:30:00,45.6,45.76,45.58,45.72,82615.0,44.6279,44.7845,44.6083,44.7453,82615.0
2024-05-22 15:40:00,45.71,45.76,45.68,45.7,193908.0,44.7355,44.7845,44.7062,44.7257,193908.0
2024-05-22 15:50:00,45.7,45.9,45.69,45.87,450005.0,44.7257,44.9215,44.716,44.8921,450005.0
2024-05-23 09:30:00,45.86,45.87,45.54,45.66,55690.0,44.8823,44.8921,44.5692,44.6866,55690.0
2024-05-23 09:40:00,45.64,45.9,45.62,45.66,54718.0,44.667,44.9215,44.6474,44.6866,54718.0
2024-05-23 09:50:00,45.65,45.79,45.61,45.76,34509.0,44.6768,44.8138,44.6377,44.7845,34509.0
2024-05-23 10:00:00,45.75,45.77,45.48,45.55,33383.0,44.7747,44.7943,44.5104,44.5789,33383.0
2024-05-23 10:10:00,45.55,45.61,45.51,45.53,27610.0,44.5789,44.6377,44.5398,44.5594,27610.0
2024-05-23 10:20:00,45.51,45.51,45.42,45.43,23324.0,44.5398,44.5398,44.4517,44.4615,23324.0
2024-05-23 10:30:00,45.43,45.45,45.35,45.45,31770.0,44.4615,44.4811,44.3832,44.4811,31770.0
2024-05-23 10:40:00,45.45,45.47,45.35,45.36,25171.0,44.4811,44.5006,44.3832,44.393,25171.0
2024-05-23 10:50:00,45.35,45.36,45.23,45.26,26929.0,44.3832,44.393,44.2658,44.2951,26929.0
2024-05-23 11:00:00,45.26,45.39,45.21,45.37,43962.0,44.2951,44.4224,44.2462,44.4028,43962.0
2024-05-23 11:10:00,45.37,45.39,45.24,45.24,32156.0,44.4028,44.4224,44.2755,44.2755,32156.0
2024-05-23 11:20:00,45.24,45.26,45.17,45.22,61065.0,44.2755,44.2951,44.207,44.256,61065.0
2024-05-23 11:30:00,45.23,45.27,45.2,45.27,46303.0,44.2658,44.3049,44.2364,44.3049,46303.0
2024-05-23 11:40:00,45.26,45.27,45.23,45.24,31429.0,44.2951,44.3049,44.2658,44.2755,31429.0
2024-05-23 11:50:00,45.24,45.26,45.16,45.16,28568.0,44.2755,44.2951,44.1973,44.1973,28568.0
2024-05-23 12:00:00,45.16,45.21,45.11,45.14,41634.0,44.1973,44.2462,44.1483,44.1777,41634.0
2024-05-23 12:10:00,45.13,45.21,45.13,45.15,65109.0,44.1679,44.2462,44.1679,44.1875,65109.0
2024-05-23 12:20:00,45.16,45.25,45.15,45.22,37294.0,44.1973,44.2853,44.1875,44.256,37294.0
2024-05-23 12:30:00,45.21,45.22,45.14,45.15,41260.0,44.2462,44.256,44.1777,44.1875,41260.0
2024-05-23 12:40:00,45.15,45.17,45.12,45.15,37016.0,44.1875,44.207,44.1581,44.1875,37016.0
2024-05-23 12:50:00,45.15,45.15,45.05,45.07,37491.0,44.1875,44.1875,44.0896,44.1092,37491.0
2024-05-23 13:00:00,45.07,45.08,44.98,45.06,69127.0,44.1092,44.119,44.0211,44.0994,69127.0
2024-05-23 13:10:00,45.06,45.07,45.0,45.01,27946.0,44.0994,44.1092,44.0407,44.0505,27946.0
2024-05-23 13:20:00,45.01,45.03,44.97,45.02,28150.0,44.0505,44.07,44.0113,44.0602,28150.0
2024-05-23 13:30:00,45.02,45.03,44.96,44.96,36009.0,44.0602,44.07,44.0015,44.0015,36009.0
2024-05-23 13:40:00,44.96,45.0,44.88,44.95,36931.0,44.0015,44.0407,43.9232,43.9917,36931.0
2024-05-23 13:50:00,44.95,44.98,44.85,44.86,63534.0,43.9917,44.0211,43.8939,43.9037,63534.0
2024-05-23 14:00:00,44.85,44.85,44.72,44.73,48959.0,43.8939,43.8939,43.7666,43.7764,48959.0
2024-05-23 14:10:00,44.73,44.74,44.68,44.7,53763.0,43.7764,43.7862,43.7275,43.7471,53763.0
2024-05-23 14:20:00,44.71,44.76,44.62,44.63,35783.0,43.7568,43.8058,43.6688,43.6786,35783.0
2024-05-23 14:30:00,44.62,44.72,44.6,44.71,52538.0,43.6688,43.7666,43.6492,43.7568,52538.0
2024-05-23 14:40:00,44.71,44.76,44.7,44.72,215147.0,43.7568,43.8058,43.7471,43.7666,215147.0
2024-05-23 14:50:00,44.72,44.76,44.68,44.75,36950.0,43.7666,43.8058,43.7275,43.796,36950.0
2024-05-23 15:00:00,44.75,44.78,44.7,44.78,130201.0,43.796,43.8254,43.7471,43.8254,130201.0
2024-05-23 15:10:00,44.78,44.84,44.75,44.8,72083.0,43.8254,43.8841,43.796,43.8449,72083.0
2024-05-23 15:20:00,44.81,44.83,44.63,44.68,97100.0,43.8547,43.8743,43.6786,43.7275,97100.0
2024-05-23 15:30:00,44.68,44.8,44.67,44.78,93525.0,43.7275,43.8449,43.7177,43.8254,93525.0
2024-05-23 15:40:00,44.78,44.88,44.76,44.87,162717.0,43.8254,43.9232,43.8058,43.9134,162717.0
2024-05-23 15:50:00,44.87,44.93,44.76,44.82,427939.0,43.9134,43.9722,43.8058,43.8645,427939.0
2024-05-24 09:30:00,45.01,45.15,44.95,45.08,153995.0,44.0505,44.1875,43.9917,44.119,153995.0
2024-05-24 09:40:00,45.09,45.1,44.93,45.01,59770.0,44.1287,44.1385,43.9722,44.0505,59770.0
2024-05-24 09:50:00,45.01,45.05,44.96,45.0,54758.0,44.0505,44.0896,44.0015,44.0407,54758.0
2024-05-24 10:00:00,45.01,45.08,44.93,45.0,54296.0,44.0505,44.119,43.9722,44.0407,54296.0
2024-05-24 10:10:00,45.0,45.08,44.97,45.03,48440.0,44.0407,44.119,44.0113,44.07,48440.0
2024-05-24 10:20:00,45.03,45.07,44.96,45.05,29243.0,44.07,44.1092,44.0015,44.0896,29243.0
2024-05-24 10:30:00,45.04,45.04,44.94,45.01,32570.0,44.0798,44.0798,43.9819,44.0505,32570.0
2024-05-24 10:40:00,45.01,45.02,44.95,44.97,38754.0,44.0505,44.0602,43.9917,44.0113,38754.0
2024-05-24 10:50:00,44.96,45.09,44.96,45.05,52493.0,44.0015,44.1287,44.0015,44.0896,52493.0
2024-05-24 11:00:00,45.05,45.12,45.04,45.09,38550.0,44.0896,44.1581,44.0798,44.1287,38550.0
2024-05-24 11:10:00,45.09,45.14,45.08,45.11,45197.0,44.1287,44.1777,44.119,44.1483,45197.0
2024-05-24 11:20:00,45.11,45.19,45.07,45.13,49038.0,44.1483,44.2266,44.1092,44.1679,49038.0
2024-05-24 11:30:00,45.12,45.16,45.11,45.11,37374.0,44.1581,44.1973,44.1483,44.1483,37374.0
2024-05-24 11:40:00,45.12,45.14,45.09,45.13,32811.0,44.1581,44.1777,44.1287,44.1679,32811.0
2024-05-24 11:50:00,45.13,45.14,45.07,45.07,70467.0,44.1679,44.1777,44.1092,44.1092,70467.0
2024-05-24 12:00:00,45.06,45.08,45.02,45.03,39188.0,44.0994,44.119,44.0602,44.07,39188.0
2024-05-24 12:10:00,45.04,45.06,45.02,45.03,37886.0,44.0798,44.0994,44.0602,44.07,37886.0
2024-05-24 12:20:00,45.04,45.04,44.99,45.02,32668.0,44.0798,44.0798,44.0309,44.0602,32668.0
2024-05-24 12:30:00,45.01,45.03,44.98,44.98,22861.0,44.0505,44.07,44.0211,44.0211,22861.0
2024-05-24 12:40:00,44.98,45.01,44.94,44.97,39653.0,44.0211,44.0505,43.9819,44.0113,39653.0
2024-05-24 12:50:00,44.97,44.99,44.92,44.93,24566.0,44.0113,44.0309,43.9624,43.9722,24566.0
2024-05-24 13:00:00,44.94,44.98,44.92,44.98,23743.0,43.9819,44.0211,43.9624,44.0211,23743.0
2024-05-24 13:10:00,44.98,44.99,44.96,44.98,24730.0,44.0211,44.0309,44.0015,44.0211,24730.0
2024-05-24 13:20:00,44.97,45.0,44.97,44.98,30063.0,44.0113,44.0407,44.0113,44.0211,30063.0
2024-05-24 13:30:00,44.97,44.98,44.92,44.96,27734.0,44.0113,44.0211,43.9624,44.0015,27734.0
2024-05-24 13:40:00,44.96,44.97,44.93,44.95,21361.0,44.0015,44.0113,43.9722,43.9917,21361.0
2024-05-24 13:50:00,44.95,44.96,44.92,44.95,27282.0,43.9917,44.0015,43.9624,43.9917,27282.0
2024-05-24 14:00:00,44.96,45.01,44.95,44.95,34516.0,44.0015,44.0505,43.9917,43.9917,34516.0
2024-05-24 14:10:00,44.96,44.97,44.93,44.93,24521.0,44.0015,44.0113,43.9722,43.9722,24521.0
2024-05-24 14:20:00,44.93,44.93,44.83,44.87,33640.0,43.9722,43.9722,43.8743,43.9134,33640.0
2024-05-24 14:30:00,44.87,44.89,44.85,44.89,42247.0,43.9134,43.933,43.8939,43.933,42247.0
2024-05-24 14:40:00,44.88,44.92,44.86,44.91,40232.0,43.9232,43.9624,43.9037,43.9526,40232.0
2024-05-24 14:50:00,44.91,44.93,44.87,44.88,35387.0,43.9526,43.9722,43.9134,43.9232,35387.0
2024-05-24 15:00:00,44.88,44.93,44.84,44.89,42237.0,43.9232,43.9722,43.8841,43.933,42237.0
2024-05-24 15:10:00,44.89,44.93,44.85,44.87,41711.0,43.933,43.9722,43.8939,43.9134,41711.0
2024-05-24 15:20:00,44.88,44.92,44.87,44.91,35859.0,43.9232,43.9624,43.9134,43.9526,35859.0
2024-05-24 15:30:00,44.91,44.92,44.87,44.88,58144.0,43.9526,43.9624,43.9134,43.9232,58144.0
2024-05-24 15:40:00,44.88,44.9,44.77,44.77,99472.0,43.9232,43.9428,43.8156,43.8156,99472.0
2024-05-24 15:50:00,44.77,44.9,44.77,44.88,227828.0,43.8156,43.9428,43.8156,43.9232,227828.0
2024-05-28 09:30:00,44.88,44.88,44.72,44.84,73287.0,43.9232,43.9232,43.7666,43.8841,73287.0
2024-05-28 09:40:00,44.84,45.05,44.82,45.0,92462.0,43.8841,44.0896,43.8645,44.0407,92462.0
2024-05-28 09:50:00,45.03,45.08,44.97,45.08,56653.0,44.07,44.119,44.0113,44.119,56653.0
2024-05-28 10:00:00,45.07,45.2,45.0,45.16,373883.0,44.1092,44.2364,44.0407,44.1973,373883.0
2024-05-28 10:10:00,45.15,45.16,44.99,45.03,59851.0,44.1875,44.1973,44.0309,44.07,59851.0
2024-05-28 10:20:00,45.03,45.07,44.99,45.0,75428.0,44.07,44.1092,44.0309,44.0407,75428.0
2024-05-28 10:30:00,45.0,45.11,44.97,45.0,72804.0,44.0407,44.1483,44.0113,44.0407,72804.0
2024-05-28 10:40:00,45.0,45.12,44.99,45.11,54768.0,44.0407,44.1581,44.0309,44.1483,54768.0
2024-05-28 10:50:00,45.11,45.15,45.05,45.07,46954.0,44.1483,44.1875,44.0896,44.1092,46954.0
2024-05-28 11:00:00,45.06,45.15,45.02,45.11,49498.0,44.0994,44.1875,44.0602,44.1483,49498.0
2024-05-28 11:10:00,45.11,45.21,45.09,45.16,32766.0,44.1483,44.2462,44.1287,44.1973,32766.0
2024-05-28 11:20:00,45.17,45.25,45.13,45.2,89044.0,44.207,44.2853,44.1679,44.2364,89044.0
2024-05-28 11:30:00,45.18,45.22,45.11,45.13,42469.0,44.2168,44.256,44.1483,44.1679,42469.0
2024-05-28 11:40:00,45.13,45.18,45.13,45.15,29825.0,44.1679,44.2168,44.1679,44.1875,29825.0
2024-05-28 11:50:00,45.15,45.2,45.14,45.16,46884.0,44.1875,44.2364,44.1777,44.1973,46884.0
2024-05-28 12:00:00,45.16,45.16,45.07,45.08,33666.0,44.1973,44.1973,44.1092,44.119,33666.0
2024-05-28 12:10:00,45.08,45.14,45.01,45.02,52481.0,44.119,44.1777,44.0505,44.0602,52481.0
2024-05-28 12:20:00,45.02,45.06,45.0,45.06,62641.0,44.0602,44.0994,44.0407,44.0994,62641.0
2024-05-28 12:30:00,45.05,45.06,44.99,45.02,25703.0,44.0896,44.0994,44.0309,44.0602,25703.0
2024-05-28 12:40:00,45.03,45.04,44.96,44.97,36097.0,44.07,44.0798,44.0015,44.0113,36097.0
2024-05-28 12:50:00,44.97,45.0,44.97,44.98,31023.0,44.0113,44.0407,44.0113,44.0211,31023.0
2024-05-28 13:00:00,44.98,44.99,44.87,44.94,34362.0,44.0211,44.0309,43.9134,43.9819,34362.0
2024-05-28 13:10:00,44.93,44.95,44.84,44.87,39201.0,43.9722,43.9917,43.8841,43.9134,39201.0
2024-05-28 13:20:00,44.88,44.88,44.82,44.83,29806.0,43.9232,43.9232,43.8645,43.8743,29806.0
2024-05-28 13:30:00,44.83,44.93,44.83,44.91,24001.0,43.8743,43.9722,43.8743,43.9526,24001.0
2024-05-28 13:40:00,44.91,44.91,44.78,44.82,49692.0,43.9526,43.9526,43.8254,43.8645,49692.0
2024-05-28 13:50:00,44.82,44.82,44.77,44.8,41250.0,43.8645,43.8645,43.8156,43.8449,41250.0
2024-05-28 14:00:00,44.79,44.8,44.73,44.74,83045.0,43.8351,43.8449,43.7764,43.7862,83045.0
2024-05-28 14:10:00,44.75,44.78,44.69,44.77,34600.0,43.796,43.8254,43.7373,43.8156,34600.0
2024-05-28 14:20:00,44.78,44.78,44.63,44.63,73996.0,43.8254,43.8254,43.6786,43.6786,73996.0
2024-05-28 14:30:00,44.63,44.63,44.51,44.54,111207.0,43.6786,43.6786,43.5611,43.5905,111207.0
2024-05-28 14:40:00,44.54,44.59,44.54,44.58,30340.0,43.5905,43.6394,43.5905,43.6296,30340.0
2024-05-28 14:50:00,44.59,44.63,44.56,44.59,41281.0,43.6394,43.6786,43.61,43.6394,41281.0
2024-05-28 15:00:00,44.59,44.75,44.59,44.74,81493.0,43.6394,43.796,43.6394,43.7862,81493.0
2024-05-28 15:10:00,44.73,44.74,44.67,44.74,63434.0,43.7764,43.7862,43.7177,43.7862,63434.0
2024-05-28 15:20:00,44.74,44.82,44.72,44.8,65785.0,43.7862,43.8645,43.7666,43.8449,65785.0
2024-05-28 15:30:00,44.8,44.87,44.78,44.83,81548.0,43.8449,43.9134,43.8254,43.8743,81548.0
2024-05-28 15:40:00,44.82,44.83,44.71,44.72,119000.0,43.8645,43.8743,43.7568,43.7666,119000.0
2024-05-28 15:50:00,44.71,44.81,44.66,44.73,368667.0,43.7568,43.8547,43.7079,43.7764,368667.0
2024-05-29 09:30:00,44.19,44.42,43.91,44.05,158953.0,43.2479,43.473,42.9739,43.1109,158953.0
2024-05-29 09:40:00,44.08,44.11,43.84,43.84,149999.0,43.1403,43.1696,42.9054,42.9054,149999.0
2024-05-29 09:50:00,43.84,44.06,43.84,43.96,70683.0,42.9054,43.1207,42.9054,43.0228,70683.0
2024-05-29 10:00:00,43.95,44.07,43.94,44.02,65043.0,43.0131,43.1305,43.0033,43.0816,65043.0
2024-05-29 10:10:00,44.02,44.02,43.88,43.88,64259.0,43.0816,43.0816,42.9445,42.9445,64259.0
2024-05-29 10:20:00,43.88,43.96,43.75,43.96,59288.0,42.9445,43.0228,42.8173,43.0228,59288.0
2024-05-29 10:30:00,43.95,44.14,43.94,44.09,75471.0,43.0131,43.199,43.0033,43.1501,75471.0
2024-05-29 10:40:00,44.1,44.12,43.97,44.01,36313.0,43.1599,43.1794,43.0326,43.0718,36313.0
2024-05-29 10:50:00,44.01,44.01,43.85,43.86,47895.0,43.0718,43.0718,42.9152,42.925,47895.0
2024-05-29 11:00:00,43.85,43.93,43.82,43.91,48300.0,42.9152,42.9935,42.8858,42.9739,48300.0
2024-05-29 11:10:00,43.93,43.99,43.91,43.94,70672.0,42.9935,43.0522,42.9739,43.0033,70672.0
2024-05-29 11:20:00,43.94,43.94,43.82,43.91,73532.0,43.0033,43.0033,42.8858,42.9739,73532.0
2024-05-29 11:30:00,43.92,44.0,43.91,43.94,60928.0,42.9837,43.062,42.9739,43.0033,60928.0
2024-05-29 11:40:00,43.94,43.94,43.86,43.9,48531.0,43.0033,43.0033,42.925,42.9641,48531.0
2024-05-29 11:50:00,43.9,43.95,43.86,43.91,71290.0,42.9641,43.0131,42.925,42.9739,71290.0
2024-05-29 12:00:00,43.91,43.91,43.78,43.8,63771.0,42.9739,42.9739,42.8467,42.8662,63771.0
2024-05-29 12:10:00,43.8,43.93,43.79,43.87,77548.0,42.8662,42.9935,42.8565,42.9348,77548.0
2024-05-29 12:20:00,43.86,43.93,43.83,43.9,35854.0,42.925,42.9935,42.8956,42.9641,35854.0
2024-05-29 12:30:00,43.91,43.95,43.9,43.92,38470.0,42.9739,43.0131,42.9641,42.9837,38470.0
2024-05-29 12:40:00,43.92,43.92,43.83,43.89,41885.0,42.9837,42.9837,42.8956,42.9543,41885.0
2024-05-29 12:50:00,43.88,43.92,43.87,43.91,36685.0,42.9445,42.9837,42.9348,42.9739,36685.0
2024-05-29 13:00:00,43.91,43.94,43.85,43.87,36677.0,42.9739,43.0033,42.9152,42.9348,36677.0
2024-05-29 13:10:00,43.87,43.91,43.84,43.89,34950.0,42.9348,42.9739,42.9054,42.9543,34950.0
2024-05-29 13:20:00,43.89,43.95,43.88,43.93,36260.0,42.9543,43.0131,42.9445,42.9935,36260.0
2024-05-29 13:30:00,43.93,43.95,43.88,43.94,31399.0,42.9935,43.0131,42.9445,43.0033,31399.0
2024-05-29 13:40:00,43.95,43.95,43.89,43.92,33902.0,43.0131,43.0131,42.9543,42.9837,33902.0
2024-05-29 13:50:00,43.92,43.96,43.91,43.91,32232.0,42.9837,43.0228,42.9739,42.9739,32232.0
2024-05-29 14:00:00,43.91,43.97,43.91,43.97,35079.0,42.9739,43.0326,42.9739,43.0326,35079.0
2024-05-29 14:10:00,43.97,43.99,43.87,43.87,60145.0,43.0326,43.0522,42.9348,42.9348,60145.0
2024-05-29 14:20:00,43.87,43.92,43.85,43.89,39198.0,42.9348,42.9837,42.9152,42.9543,39198.0
2024-05-29 14:30:00,43.89,43.89,43.83,43.84,61569.0,42.9543,42.9543,42.8956,42.9054,61569.0
2024-05-29 14:40:00,43.84,43.88,43.81,43.83,44737.0,42.9054,42.9445,42.876,42.8956,44737.0
2024-05-29 14:50:00,43.82,43.86,43.79,43.8,51908.0,42.8858,42.925,42.8565,42.8662,51908.0
2024-05-29 15:00:00,43.8,43.85,43.8,43.81,63094.0,42.8662,42.9152,42.8662,42.876,63094.0
2024-05-29 15:10:00,43.81,43.86,43.8,43.85,107460.0,42.876,42.925,42.8662,42.9152,107460.0
2024-05-29 15:20:00,43.85,43.98,43.84,43.94,88730.0,42.9152,43.0424,42.9054,43.0033,88730.0
2024-05-29 15:30:00,43.93,43.96,43.88,43.93,100972.0,42.9935,43.0228,42.9445,42.9935,100972.0
2024-05-29 15:40:00,43.93,43.98,43.87,43.89,168081.0,42.9935,43.0424,42.9348,42.9543,168081.0
2024-05-29 15:50:00,43.89,43.92,43.86,43.9,395322.0,42.9543,42.9837,42.925,42.9641,395322.0
2024-05-30 09:30:00,43.9,44.13,43.88,44.04,115833.0,42.9641,43.1892,42.9445,43.1011,115833.0
2024-05-30 09:40:00,44.06,44.13,43.99,44.04,65752.0,43.1207,43.1892,43.0522,43.1011,65752.0
2024-05-30 09:50:00,44.03,44.14,43.95,44.09,122700.0,43.0913,43.199,43.0131,43.1501,122700.0
2024-05-30 10:00:00,44.09,44.17,44.0,44.16,60744.0,43.1501,43.2284,43.062,43.2186,60744.0
2024-05-30 10:10:00,44.16,44.16,43.98,44.02,100586.0,43.2186,43.2186,43.0424,43.0816,100586.0
2024-05-30 10:20:00,44.01,44.06,43.99,44.02,48943.0,43.0718,43.1207,43.0522,43.0816,48943.0
2024-05-30 10:30:00,44.01,44.06,43.97,44.02,34012.0,43.0718,43.1207,43.0326,43.0816,34012.0
2024-05-30 10:40:00,44.02,44.04,43.96,44.0,58320.0,43.0816,43.1011,43.0228,43.062,58320.0
2024-05-30 10:50:00,44.0,44.04,43.98,44.04,41231.0,43.062,43.1011,43.0424,43.1011,41231.0
2024-05-30 11:00:00,44.03,44.06,43.95,44.0,38925.0,43.0913,43.1207,43.0131,43.062,38925.0
2024-05-30 11:10:00,43.99,44.08,43.98,44.05,51847.0,43.0522,43.1403,43.0424,43.1109,51847.0
2024-05-30 11:20:00,44.05,44.12,44.05,44.09,46364.0,43.1109,43.1794,43.1109,43.1501,46364.0
2024-05-30 11:30:00,44.08,44.1,44.02,44.07,55752.0,43.1403,43.1599,43.0816,43.1305,55752.0
2024-05-30 11:40:00,44.07,44.08,43.93,43.97,110395.0,43.1305,43.1403,42.9935,43.0326,110395.0
2024-05-30 11:50:00,44.0,44.03,43.98,43.99,44736.0,43.062,43.0913,43.0424,43.0522,44736.0
2024-05-30 12:00:00,44.0,44.05,43.99,44.03,42382.0,43.062,43.1109,43.0522,43.0913,42382.0
2024-05-30 12:10:00,44.04,44.04,43.98,44.0,52221.0,43.1011,43.1011,43.0424,43.062,52221.0
2024-05-30 12:20:00,44.0,44.02,43.98,43.99,31861.0,43.062,43.0816,43.0424,43.0522,31861.0
2024-05-30 12:30:00,44.0,44.05,43.99,44.04,62361.0,43.062,43.1109,43.0522,43.1011,62361.0
2024-05-30 12:40:00,44.04,44.14,44.04,44.09,37440.0,43.1011,43.199,43.1011,43.1501,37440.0
2024-05-30 12:50:00,44.09,44.21,44.08,44.19,60133.0,43.1501,43.2675,43.1403,43.2479,60133.0
2024-05-30 13:00:00,44.19,44.22,44.16,44.2,34947.0,43.2479,43.2773,43.2186,43.2577,34947.0
2024-05-30 13:10:00,44.2,44.21,44.17,44.19,29198.0,43.2577,43.2675,43.2284,43.2479,29198.0
2024-05-30 13:20:00,44.18,44.22,44.14,44.21,40904.0,43.2381,43.2773,43.199,43.2675,40904.0
2024-05-30 13:30:00,44.21,44.26,44.2,44.23,53580.0,43.2675,43.3164,43.2577,43.2871,53580.0
2024-05-30 13:40:00,44.23,44.3,44.22,44.29,40831.0,43.2871,43.3556,43.2773,43.3458,40831.0
2024-05-30 13:50:00,44.29,44.38,44.28,44.36,105582.0,43.3458,43.4339,43.336,43.4143,105582.0
2024-05-30 14:00:00,44.35,44.36,44.22,44.22,39724.0,43.4045,43.4143,43.2773,43.2773,39724.0
2024-05-30 14:10:00,44.22,44.3,44.17,44.25,54403.0,43.2773,43.3556,43.2284,43.3067,54403.0
2024-05-30 14:20:00,44.24,44.25,44.2,44.22,32667.0,43.2969,43.3067,43.2577,43.2773,32667.0
2024-05-30 14:30:00,44.22,44.25,44.2,44.23,42379.0,43.2773,43.3067,43.2577,43.2871,42379.0
2024-05-30 14:40:00,44.23,44.26,44.22,44.25,43298.0,43.2871,43.3164,43.2773,43.3067,43298.0
2024-05-30 14:50:00,44.25,44.28,44.23,44.24,60141.0,43.3067,43.336,43.2871,43.2969,60141.0
2024-05-30 15:00:00,44.25,44.27,44.18,44.21,79499.0,43.3067,43.3262,43.2381,43.2675,79499.0
2024-05-30 15:10:00,44.2,44.22,44.16,44.18,74436.0,43.2577,43.2773,43.2186,43.2381,74436.0
2024-05-30 15:20:00,44.19,44.2,44.15,44.18,84248.0,43.2479,43.2577,43.2088,43.2381,84248.0
2024-05-30 15:30:00,44.18,44.21,44.13,44.2,90350.0,43.2381,43.2675,43.1892,43.2577,90350.0
2024-05-30 15:40:00,44.2,44.27,44.05,44.1,141357.0,43.2577,43.3262,43.1109,43.1599,141357.0
2024-05-30 15:50:00,44.09,44.11,43.98,44.0,899246.0,43.1501,43.1696,43.0424,43.062,899246.0
2024-05-31 09:30:00,44.35,44.35,43.89,44.0,113599.0,43.4045,43.4045,42.9543,43.062,113599.0
2024-05-31 09:40:00,44.01,44.02,43.78,43.84,37005.0,43.0718,43.0816,42.8467,42.9054,37005.0
2024-05-31 09:50:00,43.83,43.9,43.77,43.81,41147.0,42.8956,42.9641,42.8369,42.876,41147.0
2024-05-31 10:00:00,43.82,44.03,43.82,44.0,111750.0,42.8858,43.0913,42.8858,43.062,111750.0
2024-05-31 10:10:00,44.0,44.04,43.91,44.02,138926.0,43.062,43.1011,42.9739,43.0816,138926.0
2024-05-31 10:20:00,44.02,44.05,43.96,43.97,77837.0,43.0816,43.1109,43.0228,43.0326,77837.0
2024-05-31 10:30:00,43.96,44.29,43.92,44.22,91842.0,43.0228,43.3458,42.9837,43.2773,91842.0
2024-05-31 10:40:00,44.21,44.3,44.19,44.25,72361.0,43.2675,43.3556,43.2479,43.3067,72361.0
2024-05-31 10:50:00,44.26,44.39,44.2,44.32,55083.0,43.3164,43.4437,43.2577,43.3752,55083.0
2024-05-31 11:00:00,44.33,44.74,44.24,44.72,308699.0,43.3849,43.7862,43.2969,43.7666,308699.0
2024-05-31 11:10:00,44.73,44.85,44.43,44.45,215235.0,43.7764,43.8939,43.4828,43.5024,215235.0
2024-05-31 11:20:00,44.46,44.51,44.35,44.51,81258.0,43.5122,43.5611,43.4045,43.5611,81258.0
2024-05-31 11:30:00,44.49,44.62,44.48,44.53,142579.0,43.5415,43.6688,43.5318,43.5807,142579.0
2024-05-31 11:40:00,44.54,44.56,44.38,44.39,61848.0,43.5905,43.61,43.4339,43.4437,61848.0
2024-05-31 11:50:00,44.39,44.44,44.37,44.39,68426.0,43.4437,43.4926,43.4241,43.4437,68426.0
2024-05-31 12:00:00,44.39,44.46,44.29,44.36,75393.0,43.4437,43.5122,43.3458,43.4143,75393.0
2024-05-31 12:10:00,44.38,44.42,44.35,44.38,47976.0,43.4339,43.473,43.4045,43.4339,47976.0
2024-05-31 12:20:00,44.38,44.49,44.34,44.48,174755.0,43.4339,43.5415,43.3947,43.5318,174755.0
2024-05-31 12:30:00,44.48,44.54,44.45,44.53,40881.0,43.5318,43.5905,43.5024,43.5807,40881.0
2024-05-31 12:40:00,44.53,44.55,44.44,44.46,25440.0,43.5807,43.6003,43.4926,43.5122,25440.0
2024-05-31 12:50:00,44.45,44.46,44.37,44.44,26122.0,43.5024,43.5122,43.4241,43.4926,26122.0
2024-05-31 13:00:00,44.44,44.5,44.41,44.47,34354.0,43.4926,43.5513,43.4632,43.522,34354.0
2024-05-31 13:10:00,44.48,44.48,44.36,44.36,37044.0,43.5318,43.5318,43.4143,43.4143,37044.0
2024-05-31 13:20:00,44.37,44.47,44.37,44.46,38326.0,43.4241,43.522,43.4241,43.5122,38326.0
2024-05-31 13:30:00,44.46,44.51,44.45,44.48,27951.0,43.5122,43.5611,43.5024,43.5318,27951.0
2024-05-31 13:40:00,44.49,44.52,44.48,44.5,33729.0,43.5415,43.5709,43.5318,43.5513,33729.0
2024-05-31 13:50:00,44.5,44.51,44.44,44.47,41800.0,43.5513,43.5611,43.4926,43.522,41800.0
2024-05-31 14:00:00,44.47,44.6,44.46,44.58,39063.0,43.522,43.6492,43.5122,43.6296,39063.0
2024-05-31 14:10:00,44.59,44.65,44.53,44.65,86161.0,43.6394,43.6981,43.5807,43.6981,86161.0
2024-05-31 14:20:00,44.65,44.75,44.65,44.67,72151.0,43.6981,43.796,43.6981,43.7177,72151.0
2024-05-31 14:30:00,44.67,44.67,44.6,44.63,38299.0,43.7177,43.7177,43.6492,43.6786,38299.0
2024-05-31 14:40:00,44.64,44.66,44.61,44.65,44469.0,43.6883,43.7079,43.659,43.6981,44469.0
2024-05-31 14:50:00,44.64,44.74,44.64,44.7,48213.0,43.6883,43.7862,43.6883,43.7471,48213.0
2024-05-31 15:00:00,44.69,44.84,44.67,44.82,70418.0,43.7373,43.8841,43.7177,43.8645,70418.0
2024-05-31 15:10:00,44.82,44.88,44.78,44.86,115962.0,43.8645,43.9232,43.8254,43.9037,115962.0
2024-05-31 15:20:00,44.86,44.9,44.84,44.84,115450.0,43.9037,43.9428,43.8841,43.8841,115450.0
2024-05-31 15:30:00,44.84,44.86,44.75,44.8,153757.0,43.8841,43.9037,43.796,43.8449,153757.0
2024-05-31 15:40:00,44.8,44.93,44.79,44.93,231564.0,43.8449,43.9722,43.8351,43.9722,231564.0
2024-05-31 15:50:00,44.94,45.05,44.82,45.03,692230.0,43.9819,44.0896,43.8645,44.07,692230.0
2024-06-03 09:30:00,45.22,45.29,44.62,44.67,160986.0,44.256,44.3245,43.6688,43.7177,160986.0
2024-06-03 09:40:00,44.67,45.07,44.65,44.97,110427.0,43.7177,44.1092,43.6981,44.0113,110427.0
2024-06-03 09:50:00,44.96,45.14,44.89,44.95,82324.0,44.0015,44.1777,43.933,43.9917,82324.0
2024-06-03 10:00:00,44.97,45.05,44.78,44.78,71937.0,44.0113,44.0896,43.8254,43.8254,71937.0
2024-06-03 10:10:00,44.79,44.96,44.77,44.8,60746.0,43.8351,44.0015,43.8156,43.8449,60746.0
2024-06-03 10:20:00,44.79,44.85,44.74,44.75,60650.0,43.8351,43.8939,43.7862,43.796,60650.0
2024-06-03 10:30:00,44.75,44.77,44.61,44.67,52808.0,43.796,43.8156,43.659,43.7177,52808.0
2024-06-03 10:40:00,44.67,44.69,44.59,44.61,51937.0,43.7177,43.7373,43.6394,43.659,51937.0
2024-06-03 10:50:00,44.62,44.81,44.49,44.59,167103.0,43.6688,43.8547,43.5415,43.6394,167103.0
2024-06-03 11:00:00,44.59,44.75,44.57,44.72,40744.0,43.6394,43.796,43.6198,43.7666,40744.0
2024-06-03 11:10:00,44.73,44.76,44.68,44.73,33854.0,43.7764,43.8058,43.7275,43.7764,33854.0
2024-06-03 11:20:00,44.72,44.78,44.69,44.76,43019.0,43.7666,43.8254,43.7373,43.8058,43019.0
2024-06-03 11:30:00,44.78,44.84,44.74,44.83,27386.0,43.8254,43.8841,43.7862,43.8743,27386.0
2024-06-03 11:40:00,44.83,44.86,44.75,44.78,23922.0,43.8743,43.9037,43.796,43.8254,23922.0
2024-06-03 11:50:00,44.77,44.79,44.72,44.79,30996.0,43.8156,43.8351,43.7666,43.8351,30996.0
2024-06-03 12:00:00,44.79,44.83,44.74,44.79,107994.0,43.8351,43.8743,43.7862,43.8351,107994.0
2024-06-03 12:10:00,44.8,44.85,44.56,44.56,49541.0,43.8449,43.8939,43.61,43.61,49541.0
2024-06-03 12:20:00,44.55,44.6,44.5,44.53,28762.0,43.6003,43.6492,43.5513,43.5807,28762.0
2024-06-03 12:30:00,44.51,44.59,44.5,44.58,21455.0,43.5611,43.6394,43.5513,43.6296,21455.0
2024-06-03 12:40:00,44.59,44.59,44.54,44.56,17882.0,43.6394,43.6394,43.5905,43.61,17882.0
2024-06-03 12:50:00,44.56,44.59,44.52,44.58,20953.0,43.61,43.6394,43.5709,43.6296,20953.0
2024-06-03 13:00:00,44.57,44.6,44.52,44.59,35840.0,43.6198,43.6492,43.5709,43.6394,35840.0
2024-06-03 13:10:00,44.58,44.64,44.55,44.63,28817.0,43.6296,43.6883,43.6003,43.6786,28817.0
2024-06-03 13:20:00,44.63,44.66,44.57,44.61,71331.0,43.6786,43.7079,43.6198,43.659,71331.0
2024-06-03 13:30:00,44.61,44.7,44.6,44.68,64230.0,43.659,43.7471,43.6492,43.7275,64230.0
2024-06-03 13:40:00,44.69,44.77,44.68,44.76,48399.0,43.7373,43.8156,43.7275,43.8058,48399.0
2024-06-03 13:50:00,44.75,44.76,44.66,44.73,66475.0,43.796,43.8058,43.7079,43.7764,66475.0
2024-06-03 14:00:00,44.74,44.78,44.69,44.73,44755.0,43.7862,43.8254,43.7373,43.7764,44755.0
2024-06-03 14:10:00,44.72,44.72,44.64,44.67,59823.0,43.7666,43.7666,43.6883,43.7177,59823.0
2024-06-03 14:20:00,44.66,44.7,44.62,44.63,40451.0,43.7079,43.7471,43.6688,43.6786,40451.0
2024-06-03 14:30:00,44.64,44.67,44.63,44.66,42532.0,43.6883,43.7177,43.6786,43.7079,42532.0
2024-06-03 14:40:00,44.66,44.72,44.62,44.71,61180.0,43.7079,43.7666,43.6688,43.7568,61180.0
2024-06-03 14:50:00,44.7,44.71,44.63,44.63,55097.0,43.7471,43.7568,43.6786,43.6786,55097.0
2024-06-03 15:00:00,44.63,44.78,44.62,44.78,66137.0,43.6786,43.8254,43.6688,43.8254,66137.0
2024-06-03 15:10:00,44.78,44.8,44.72,44.75,47487.0,43.8254,43.8449,43.7666,43.796,47487.0
2024-06-03 15:20:00,44.75,44.76,44.67,44.73,64962.0,43.796,43.8058,43.7177,43.7764,64962.0
2024-06-03 15:30:00,44.73,44.81,44.71,44.8,98292.0,43.7764,43.8547,43.7568,43.8449,98292.0
2024-06-03 15:40:00,44.8,44.86,44.74,44.79,184845.0,43.8449,43.9037,43.7862,43.8351,184845.0
2024-06-03 15:50:00,44.8,44.89,44.75,44.86,536129.0,43.8449,43.933,43.796,43.9037,536129.0
2024-06-04 09:30:00,44.63,44.67,44.31,44.33,113859.0,43.6786,43.7177,43.3654,43.3849,113859.0
2024-06-04 09:40:00,44.34,44.46,44.28,44.38,119664.0,43.3947,43.5122,43.336,43.4339,119664.0
2024-06-04 09:50:00,44.38,44.44,44.17,44.18,67911.0,43.4339,43.4926,43.2284,43.2381,67911.0
2024-06-04 10:00:00,44.2,44.33,44.07,44.1,70175.0,43.2577,43.3849,43.1305,43.1599,70175.0
2024-06-04 10:10:00,44.11,44.33,44.09,44.14,106393.0,43.1696,43.3849,43.1501,43.199,106393.0
2024-06-04 10:20:00,44.14,44.26,44.08,44.24,57100.0,43.199,43.3164,43.1403,43.2969,57100.0
2024-06-04 10:30:00,44.23,44.31,44.12,44.15,50603.0,43.2871,43.3654,43.1794,43.2088,50603.0
2024-06-04 10:40:00,44.15,44.19,44.09,44.14,59168.0,43.2088,43.2479,43.1501,43.199,59168.0
2024-06-04 10:50:00,44.14,44.18,44.02,44.02,47834.0,43.199,43.2381,43.0816,43.0816,47834.0
2024-06-04 11:00:00,44.02,44.15,43.97,44.14,95398.0,43.0816,43.2088,43.0326,43.199,95398.0
2024-06-04 11:10:00,44.15,44.15,44.04,44.11,120177.0,43.2088,43.2088,43.1011,43.1696,120177.0
2024-06-04 11:20:00,44.11,44.16,44.06,44.08,51460.0,43.1696,43.2186,43.1207,43.1403,51460.0
2024-06-04 11:30:00,44.07,44.08,43.95,43.99,85415.0,43.1305,43.1403,43.0131,43.0522,85415.0
2024-06-04 11:40:00,43.98,44.01,43.86,43.9,87660.0,43.0424,43.0718,42.925,42.9641,87660.0
2024-06-04 11:50:00,43.9,43.99,43.88,43.91,143353.0,42.9641,43.0522,42.9445,42.9739,143353.0
2024-06-04 12:00:00,43.92,43.93,43.82,43.85,82752.0,42.9837,42.9935,42.8858,42.9152,82752.0
2024-06-04 12:10:00,43.85,43.87,43.8,43.82,61347.0,42.9152,42.9348,42.8662,42.8858,61347.0
2024-06-04 12:20:00,43.83,43.87,43.81,43.84,107128.0,42.8956,42.9348,42.876,42.9054,107128.0
2024-06-04 12:30:00,43.84,43.88,43.82,43.83,63878.0,42.9054,42.9445,42.8858,42.8956,63878.0
2024-06-04 12:40:00,43.82,43.86,43.78,43.79,60034.0,42.8858,42.925,42.8467,42.8565,60034.0
2024-06-04 12:50:00,43.78,43.78,43.69,43.69,93692.0,42.8467,42.8467,42.7586,42.7586,93692.0
2024-06-04 13:00:00,43.69,43.7,43.44,43.45,257516.0,42.7586,42.7684,42.5139,42.5237,257516.0
2024-06-04 13:10:00,43.45,43.51,43.41,43.46,76294.0,42.5237,42.5824,42.4846,42.5335,76294.0
2024-06-04 13:20:00,43.45,43.52,43.39,43.52,74904.0,42.5237,42.5922,42.465,42.5922,74904.0
2024-06-04 13:30:00,43.53,43.56,43.44,43.52,88296.0,42.602,42.6314,42.5139,42.5922,88296.0
2024-06-04 13:40:00,43.51,43.61,43.47,43.54,61764.0,42.5824,42.6803,42.5433,42.6118,61764.0
2024-06-04 13:50:00,43.55,43.6,43.52,43.6,99019.0,42.6216,42.6705,42.5922,42.6705,99019.0
2024-06-04 14:00:00,43.6,43.67,43.54,43.67,38855.0,42.6705,42.739,42.6118,42.739,38855.0
2024-06-04 14:10:00,43.66,43.73,43.64,43.71,42184.0,42.7292,42.7977,42.7097,42.7782,42184.0
2024-06-04 14:20:00,43.71,43.76,43.66,43.75,156710.0,42.7782,42.8271,42.7292,42.8173,156710.0
2024-06-04 14:30:00,43.73,43.74,43.65,43.67,115284.0,42.7977,42.8075,42.7194,42.739,115284.0
2024-06-04 14:40:00,43.66,43.71,43.63,43.71,61324.0,42.7292,42.7782,42.6999,42.7782,61324.0
2024-06-04 14:50:00,43.7,43.71,43.55,43.58,109016.0,42.7684,42.7782,42.6216,42.6509,109016.0
2024-06-04 15:00:00,43.57,43.59,43.45,43.49,182633.0,42.6412,42.6607,42.5237,42.5629,182633.0
2024-06-04 15:10:00,43.49,43.6,43.47,43.58,69748.0,42.5629,42.6705,42.5433,42.6509,69748.0
2024-06-04 15:20:00,43.58,43.6,43.52,43.54,144683.0,42.6509,42.6705,42.5922,42.6118,144683.0
2024-06-04 15:30:00,43.53,43.56,43.44,43.45,138860.0,42.602,42.6314,42.5139,42.5237,138860.0
2024-06-04 15:40:00,43.45,43.51,43.44,43.46,212088.0,42.5237,42.5824,42.5139,42.5335,212088.0
2024-06-04 15:50:00,43.47,43.61,43.46,43.57,765860.0,42.5433,42.6803,42.5335,42.6412,765860.0
2024-06-05 09:30:00,43.58,43.68,43.15,43.22,183144.0,42.6509,42.7488,42.2301,42.2986,183144.0
2024-06-05 09:40:00,43.25,43.43,43.2,43.37,78547.0,42.328,42.5041,42.279,42.4454,78547.0
2024-06-05 09:50:00,43.37,43.62,43.35,43.53,182487.0,42.4454,42.6901,42.4258,42.602,182487.0
2024-06-05 10:00:00,43.51,43.52,43.36,43.4,84689.0,42.5824,42.5922,42.4356,42.4748,84689.0
2024-06-05 10:10:00,43.4,43.58,43.4,43.41,127497.0,42.4748,42.6509,42.4748,42.4846,127497.0
2024-06-05 10:20:00,43.42,43.48,43.35,43.4,230627.0,42.4943,42.5531,42.4258,42.4748,230627.0
2024-06-05 10:30:00,43.4,43.47,43.36,43.39,111656.0,42.4748,42.5433,42.4356,42.465,111656.0
2024-06-05 10:40:00,43.39,43.41,43.26,43.29,126827.0,42.465,42.4846,42.3378,42.3671,126827.0
2024-06-05 10:50:00,43.29,43.4,43.28,43.34,61416.0,42.3671,42.4748,42.3573,42.4161,61416.0
2024-06-05 11:00:00,43.34,43.41,43.3,43.33,278186.0,42.4161,42.4846,42.3769,42.4063,278186.0
2024-06-05 11:10:00,43.33,43.37,43.23,43.24,213759.0,42.4063,42.4454,42.3084,42.3182,213759.0
2024-06-05 11:20:00,43.25,43.3,43.17,43.19,563612.0,42.328,42.3769,42.2497,42.2693,563612.0
2024-06-05 11:30:00,43.19,43.4,43.18,43.34,211364.0,42.2693,42.4748,42.2595,42.4161,211364.0
2024-06-05 11:40:00,43.34,43.37,43.29,43.3,132764.0,42.4161,42.4454,42.3671,42.3769,132764.0
2024-06-05 11:50:00,43.3,43.47,43.27,43.45,469300.0,42.3769,42.5433,42.3475,42.5237,469300.0
2024-06-05 12:00:00,43.46,43.51,43.34,43.39,147756.0,42.5335,42.5824,42.4161,42.465,147756.0
2024-06-05 12:10:00,43.39,43.47,43.38,43.45,250202.0,42.465,42.5433,42.4552,42.5237,250202.0
2024-06-05 12:20:00,43.45,43.45,43.32,43.37,50693.0,42.5237,42.5237,42.3965,42.4454,50693.0
2024-06-05 12:30:00,43.37,43.46,43.36,43.44,41565.0,42.4454,42.5335,42.4356,42.5139,41565.0
2024-06-05 12:40:00,43.45,43.51,43.43,43.48,100984.0,42.5237,42.5824,42.5041,42.5531,100984.0
2024-06-05 12:50:00,43.48,43.49,43.4,43.41,88891.0,42.5531,42.5629,42.4748,42.4846,88891.0
2024-06-05 13:00:00,43.4,43.42,43.36,43.41,325773.0,42.4748,42.4943,42.4356,42.4846,325773.0
2024-06-05 13:10:00,43.41,43.63,43.41,43.58,175506.0,42.4846,42.6999,42.4846,42.6509,175506.0
2024-06-05 13:20:00,43.58,43.68,43.54,43.68,105634.0,42.6509,42.7488,42.6118,42.7488,105634.0
2024-06-05 13:30:00,43.68,43.7,43.58,43.62,128280.0,42.7488,42.7684,42.6509,42.6901,128280.0
2024-06-05 13:40:00,43.62,43.62,43.5,43.62,64146.0,42.6901,42.6901,42.5726,42.6901,64146.0
2024-06-05 13:50:00,43.62,43.66,43.57,43.59,62520.0,42.6901,42.7292,42.6412,42.6607,62520.0
2024-06-05 14:00:00,43.59,43.6,43.51,43.55,80305.0,42.6607,42.6705,42.5824,42.6216,80305.0
2024-06-05 14:10:00,43.54,43.55,43.5,43.54,66055.0,42.6118,42.6216,42.5726,42.6118,66055.0
2024-06-05 14:20:00,43.54,43.59,43.5,43.59,97989.0,42.6118,42.6607,42.5726,42.6607,97989.0
2024-06-05 14:30:00,43.59,43.7,43.58,43.69,51059.0,42.6607,42.7684,42.6509,42.7586,51059.0
2024-06-05 14:40:00,43.69,43.7,43.63,43.68,70894.0,42.7586,42.7684,42.6999,42.7488,70894.0
2024-06-05 14:50:00,43.68,43.69,43.61,43.62,128348.0,42.7488,42.7586,42.6803,42.6901,128348.0
2024-06-05 15:00:00,43.61,43.66,43.58,43.64,153323.0,42.6803,42.7292,42.6509,42.7097,153323.0
2024-06-05 15:10:00,43.64,43.79,43.58,43.67,792397.0,42.7097,42.8565,42.6509,42.739,792397.0
2024-06-05 15:20:00,43.68,43.7,43.55,43.59,97097.0,42.7488,42.7684,42.6216,42.6607,97097.0
2024-06-05 15:30:00,43.59,43.62,43.57,43.62,147850.0,42.6607,42.6901,42.6412,42.6901,147850.0
2024-06-05 15:40:00,43.62,43.68,43.58,43.6,155308.0,42.6901,42.7488,42.6509,42.6705,155308.0
2024-06-05 15:50:00,43.6,43.73,43.53,43.6,1108235.0,42.6705,42.7977,42.602,42.6705,1108235.0
2024-06-06 09:30:00,43.68,43.73,43.41,43.45,89058.0,42.7488,42.7977,42.4846,42.5237,89058.0
2024-06-06 09:40:00,43.48,43.61,43.47,43.55,61095.0,42.5531,42.6803,42.5433,42.6216,61095.0
2024-06-06 09:50:00,43.56,43.75,43.49,43.66,100487.0,42.6314,42.8173,42.5629,42.7292,100487.0
2024-06-06 10:00:00,43.68,43.85,43.61,43.85,80997.0,42.7488,42.9152,42.6803,42.9152,80997.0
2024-06-06 10:10:00,43.85,43.85,43.77,43.85,75221.0,42.9152,42.9152,42.8369,42.9152,75221.0
2024-06-06 10:20:00,43.86,43.87,43.76,43.8,68979.0,42.925,42.9348,42.8271,42.8662,68979.0
2024-06-06 10:30:00,43.8,43.8,43.7,43.7,51143.0,42.8662,42.8662,42.7684,42.7684,51143.0
2024-06-06 10:40:00,43.7,43.76,43.63,43.73,50440.0,42.7684,42.8271,42.6999,42.7977,50440.0
2024-06-06 10:50:00,43.73,43.73,43.61,43.63,54159.0,42.7977,42.7977,42.6803,42.6999,54159.0
2024-06-06 11:00:00,43.62,43.65,43.57,43.62,76517.0,42.6901,42.7194,42.6412,42.6901,76517.0
2024-06-06 11:10:00,43.62,43.7,43.61,43.68,41982.0,42.6901,42.7684,42.6803,42.7488,41982.0
2024-06-06 11:20:00,43.68,43.73,43.67,43.69,40024.0,42.7488,42.7977,42.739,42.7586,40024.0
2024-06-06 11:30:00,43.69,43.77,43.66,43.76,29849.0,42.7586,42.8369,42.7292,42.8271,29849.0
2024-06-06 11:40:00,43.77,43.78,43.69,43.71,70521.0,42.8369,42.8467,42.7586,42.7782,70521.0
2024-06-06 11:50:00,43.71,43.8,43.7,43.77,42836.0,42.7782,42.8662,42.7684,42.8369,42836.0
2024-06-06 12:00:00,43.77,43.83,43.71,43.72,82529.0,42.8369,42.8956,42.7782,42.788,82529.0
2024-06-06 12:10:00,43.71,43.82,43.7,43.79,32238.0,42.7782,42.8858,42.7684,42.8565,32238.0
2024-06-06 12:20:00,43.79,43.85,43.77,43.84,28050.0,42.8565,42.9152,42.8369,42.9054,28050.0
2024-06-06 12:30:00,43.84,43.84,43.73,43.77,52739.0,42.9054,42.9054,42.7977,42.8369,52739.0
2024-06-06 12:40:00,43.77,43.8,43.74,43.79,18682.0,42.8369,42.8662,42.8075,42.8565,18682.0
2024-06-06 12:50:00,43.79,43.8,43.74,43.75,27025.0,42.8565,42.8662,42.8075,42.8173,27025.0
2024-06-06 13:00:00,43.75,43.79,43.71,43.75,27419.0,42.8173,42.8565,42.7782,42.8173,27419.0
2024-06-06 13:10:00,43.76,43.77,43.72,43.77,31405.0,42.8271,42.8369,42.788,42.8369,31405.0
2024-06-06 13:20:00,43.76,43.81,43.74,43.8,25425.0,42.8271,42.876,42.8075,42.8662,25425.0
2024-06-06 13:30:00,43.8,43.87,43.78,43.86,31864.0,42.8662,42.9348,42.8467,42.925,31864.0
2024-06-06 13:40:00,43.85,43.88,43.83,43.87,48589.0,42.9152,42.9445,42.8956,42.9348,48589.0
2024-06-06 13:50:00,43.86,43.87,43.75,43.78,67223.0,42.925,42.9348,42.8173,42.8467,67223.0
2024-06-06 14:00:00,43.78,43.79,43.68,43.69,33823.0,42.8467,42.8565,42.7488,42.7586,33823.0
2024-06-06 14:10:00,43.68,43.71,43.67,43.69,28566.0,42.7488,42.7782,42.739,42.7586,28566.0
2024-06-06 14:20:00,43.7,43.7,43.61,43.62,61614.0,42.7684,42.7684,42.6803,42.6901,61614.0
2024-06-06 14:30:00,43.62,43.66,43.6,43.66,42738.0,42.6901,42.7292,42.6705,42.7292,42738.0
2024-06-06 14:40:00,43.65,43.7,43.64,43.69,36202.0,42.7194,42.7684,42.7097,42.7586,36202.0
2024-06-06 14:50:00,43.68,43.73,43.66,43.71,40762.0,42.7488,42.7977,42.7292,42.7782,40762.0
2024-06-06 15:00:00,43.72,43.76,43.71,43.75,32825.0,42.788,42.8271,42.7782,42.8173,32825.0
2024-06-06 15:10:00,43.74,43.76,43.62,43.64,49194.0,42.8075,42.8271,42.6901,42.7097,49194.0
2024-06-06 15:20:00,43.64,43.64,43.57,43.58,101017.0,42.7097,42.7097,42.6412,42.6509,101017.0
2024-06-06 15:30:00,43.58,43.6,43.54,43.57,91843.0,42.6509,42.6705,42.6118,42.6412,91843.0
2024-06-06 15:40:00,43.57,43.61,43.52,43.54,153442.0,42.6412,42.6803,42.5922,42.6118,153442.0
2024-06-06 15:50:00,43.53,43.73,43.5,43.66,1023052.0,42.602,42.7977,42.5726,42.7292,1023052.0
2024-06-07 09:30:00,43.0,44.05,42.99,44.05,823155.0,42.0833,43.1109,42.0735,43.1109,823155.0
2024-06-07 09:40:00,44.06,44.35,43.84,43.97,113797.0,43.1207,43.4045,42.9054,43.0326,113797.0
2024-06-07 09:50:00,43.98,44.18,43.97,44.18,56857.0,43.0424,43.2381,43.0326,43.2381,56857.0
2024-06-07 10:00:00,44.19,44.41,44.14,44.37,155574.0,43.2479,43.4632,43.199,43.4241,155574.0
2024-06-07 10:10:00,44.37,44.45,44.25,44.4,101298.0,43.4241,43.5024,43.3067,43.4535,101298.0
2024-06-07 10:20:00,44.41,44.58,44.3,44.58,108320.0,43.4632,43.6296,43.3556,43.6296,108320.0
2024-06-07 10:30:00,44.58,44.62,44.42,44.6,154070.0,43.6296,43.6688,43.473,43.6492,154070.0
2024-06-07 10:40:00,44.6,44.76,44.58,44.71,203298.0,43.6492,43.8058,43.6296,43.7568,203298.0
2024-06-07 10:50:00,44.7,44.83,44.68,44.78,167257.0,43.7471,43.8743,43.7275,43.8254,167257.0
2024-06-07 11:00:00,44.79,44.85,44.75,44.83,230690.0,43.8351,43.8939,43.796,43.8743,230690.0
2024-06-07 11:10:00,44.84,44.9,44.76,44.9,171404.0,43.8841,43.9428,43.8058,43.9428,171404.0
2024-06-07 11:20:00,44.9,44.95,44.71,44.9,123552.0,43.9428,43.9917,43.7568,43.9428,123552.0
2024-06-07 11:30:00,44.9,45.02,44.9,44.97,169435.0,43.9428,44.0602,43.9428,44.0113,169435.0
2024-06-07 11:40:00,44.98,45.11,44.98,45.06,230728.0,44.0211,44.1483,44.0211,44.0994,230728.0
2024-06-07 11:50:00,45.07,45.26,45.05,45.21,94682.0,44.1092,44.2951,44.0896,44.2462,94682.0
2024-06-07 12:00:00,45.2,45.34,45.17,45.26,125491.0,44.2364,44.3734,44.207,44.2951,125491.0
2024-06-07 12:10:00,45.26,45.44,45.23,45.43,146433.0,44.2951,44.4713,44.2658,44.4615,146433.0
2024-06-07 12:20:00,45.43,45.48,45.35,45.45,77697.0,44.4615,44.5104,44.3832,44.4811,77697.0
2024-06-07 12:30:00,45.45,45.58,45.4,45.58,293070.0,44.4811,44.6083,44.4321,44.6083,293070.0
2024-06-07 12:40:00,45.58,45.83,45.56,45.72,245656.0,44.6083,44.853,44.5887,44.7453,245656.0
2024-06-07 12:50:00,45.72,45.75,45.52,45.54,142911.0,44.7453,44.7747,44.5496,44.5692,142911.0
2024-06-07 13:00:00,45.55,45.83,45.53,45.82,123456.0,44.5789,44.853,44.5594,44.8432,123456.0
2024-06-07 13:10:00,45.83,45.91,45.76,45.86,221905.0,44.853,44.9313,44.7845,44.8823,221905.0
2024-06-07 13:20:00,45.86,45.89,45.77,45.86,146453.0,44.8823,44.9117,44.7943,44.8823,146453.0
2024-06-07 13:30:00,45.86,45.9,45.59,45.69,197807.0,44.8823,44.9215,44.6181,44.716,197807.0
2024-06-07 13:40:00,45.69,45.77,45.65,45.75,110408.0,44.716,44.7943,44.6768,44.7747,110408.0
2024-06-07 13:50:00,45.76,45.76,45.51,45.51,123591.0,44.7845,44.7845,44.5398,44.5398,123591.0
2024-06-07 14:00:00,45.51,45.51,45.24,45.3,234203.0,44.5398,44.5398,44.2755,44.3343,234203.0
2024-06-07 14:10:00,45.31,45.33,45.12,45.15,151650.0,44.3441,44.3636,44.1581,44.1875,151650.0
2024-06-07 14:20:00,45.17,45.23,45.08,45.11,76262.0,44.207,44.2658,44.119,44.1483,76262.0
2024-06-07 14:30:00,45.11,45.26,45.07,45.23,65771.0,44.1483,44.2951,44.1092,44.2658,65771.0
2024-06-07 14:40:00,45.23,45.34,45.22,45.26,77372.0,44.2658,44.3734,44.256,44.2951,77372.0
2024-06-07 14:50:00,45.26,45.34,45.24,45.34,58646.0,44.2951,44.3734,44.2755,44.3734,58646.0
2024-06-07 15:00:00,45.34,45.34,45.02,45.03,120576.0,44.3734,44.3734,44.0602,44.07,120576.0
2024-06-07 15:10:00,45.03,45.18,45.03,45.16,145090.0,44.07,44.2168,44.07,44.1973,145090.0
2024-06-07 15:20:00,45.15,45.16,45.02,45.11,167930.0,44.1875,44.1973,44.0602,44.1483,167930.0
2024-06-07 15:30:00,45.11,45.21,45.07,45.09,221754.0,44.1483,44.2462,44.1092,44.1287,221754.0
2024-06-07 15:40:00,45.1,45.22,44.91,44.95,305862.0,44.1385,44.256,43.9526,43.9917,305862.0
2024-06-07 15:50:00,44.94,45.11,44.92,45.02,793752.0,43.9819,44.1483,43.9624,44.0602,793752.0
2024-06-10 09:30:00,44.91,45.22,44.72,44.91,159918.0,43.9526,44.256,43.7666,43.9526,159918.0
2024-06-10 09:40:00,44.95,45.0,44.59,44.7,93621.0,43.9917,44.0407,43.6394,43.7471,93621.0
2024-06-10 09:50:00,44.71,44.75,44.54,44.59,48684.0,43.7568,43.796,43.5905,43.6394,48684.0
2024-06-10 10:00:00,44.6,44.67,44.5,44.62,38782.0,43.6492,43.7177,43.5513,43.6688,38782.0
2024-06-10 10:10:00,44.62,44.74,44.46,44.72,60547.0,43.6688,43.7862,43.5122,43.7666,60547.0
2024-06-10 10:20:00,44.71,44.72,44.51,44.53,82544.0,43.7568,43.7666,43.5611,43.5807,82544.0
2024-06-10 10:30:00,44.52,44.66,44.48,44.66,77346.0,43.5709,43.7079,43.5318,43.7079,77346.0
2024-06-10 10:40:00,44.66,44.71,44.58,44.66,102494.0,43.7079,43.7568,43.6296,43.7079,102494.0
2024-06-10 10:50:00,44.67,44.71,44.61,44.62,66908.0,43.7177,43.7568,43.659,43.6688,66908.0
2024-06-10 11:00:00,44.63,44.64,44.53,44.63,100877.0,43.6786,43.6883,43.5807,43.6786,100877.0
2024-06-10 11:10:00,44.62,44.77,44.58,44.77,253727.0,43.6688,43.8156,43.6296,43.8156,253727.0
2024-06-10 11:20:00,44.78,44.98,44.71,44.71,372627.0,43.8254,44.0211,43.7568,43.7568,372627.0
2024-06-10 11:30:00,44.72,44.76,44.63,44.65,109387.0,43.7666,43.8058,43.6786,43.6981,109387.0
2024-06-10 11:40:00,44.66,44.68,44.58,44.64,145317.0,43.7079,43.7275,43.6296,43.6883,145317.0
2024-06-10 11:50:00,44.64,44.74,44.61,44.7,52797.0,43.6883,43.7862,43.659,43.7471,52797.0
2024-06-10 12:00:00,44.7,44.71,44.59,44.64,199891.0,43.7471,43.7568,43.6394,43.6883,199891.0
2024-06-10 12:10:00,44.64,44.67,44.59,44.66,66941.0,43.6883,43.7177,43.6394,43.7079,66941.0
2024-06-10 12:20:00,44.66,44.69,44.63,44.64,53754.0,43.7079,43.7373,43.6786,43.6883,53754.0
2024-06-10 12:30:00,44.64,44.67,44.62,44.62,30160.0,43.6883,43.7177,43.6688,43.6688,30160.0
2024-06-10 12:40:00,44.62,44.75,44.61,44.74,69754.0,43.6688,43.796,43.659,43.7862,69754.0
2024-06-10 12:50:00,44.76,44.77,44.68,44.69,34491.0,43.8058,43.8156,43.7275,43.7373,34491.0
2024-06-10 13:00:00,44.69,44.71,44.64,44.69,29574.0,43.7373,43.7568,43.6883,43.7373,29574.0
2024-06-10 13:10:00,44.69,44.72,44.65,44.68,36905.0,43.7373,43.7666,43.6981,43.7275,36905.0
2024-06-10 13:20:00,44.68,44.73,44.67,44.7,61147.0,43.7275,43.7764,43.7177,43.7471,61147.0
2024-06-10 13:30:00,44.7,44.75,44.68,44.73,62919.0,43.7471,43.796,43.7275,43.7764,62919.0
2024-06-10 13:40:00,44.73,44.83,44.72,44.83,41513.0,43.7764,43.8743,43.7666,43.8743,41513.0
2024-06-10 13:50:00,44.83,44.83,44.73,44.74,38894.0,43.8743,43.8743,43.7764,43.7862,38894.0
2024-06-10 14:00:00,44.73,44.75,44.7,44.72,44221.0,43.7764,43.796,43.7471,43.7666,44221.0
2024-06-10 14:10:00,44.72,44.8,44.7,44.8,61861.0,43.7666,43.8449,43.7471,43.8449,61861.0
2024-06-10 14:20:00,44.8,44.8,44.7,44.72,43749.0,43.8449,43.8449,43.7471,43.7666,43749.0
2024-06-10 14:30:00,44.72,44.74,44.67,44.73,52342.0,43.7666,43.7862,43.7177,43.7764,52342.0
2024-06-10 14:40:00,44.73,44.74,44.68,44.69,36430.0,43.7764,43.7862,43.7275,43.7373,36430.0
2024-06-10 14:50:00,44.7,44.74,44.66,44.72,52353.0,43.7471,43.7862,43.7079,43.7666,52353.0
2024-06-10 15:00:00,44.72,44.75,44.69,44.72,83832.0,43.7666,43.796,43.7373,43.7666,83832.0
2024-06-10 15:10:00,44.73,44.74,44.66,44.71,228626.0,43.7764,43.7862,43.7079,43.7568,228626.0
2024-06-10 15:20:00,44.71,44.74,44.69,44.69,69407.0,43.7568,43.7862,43.7373,43.7373,69407.0
2024-06-10 15:30:00,44.7,44.71,44.6,44.63,51515.0,43.7471,43.7568,43.6492,43.6786,51515.0
2024-06-10 15:40:00,44.64,44.69,44.61,44.68,76017.0,43.6883,43.7373,43.659,43.7275,76017.0
2024-06-10 15:50:00,44.68,44.75,44.66,44.74,511424.0,43.7275,43.796,43.7079,43.7862,511424.0
2024-06-11 09:30:00,44.5,44.6,44.24,44.32,94239.0,43.5513,43.6492,43.2969,43.3752,94239.0
2024-06-11 09:40:00,44.31,44.42,44.16,44.23,86436.0,43.3654,43.473,43.2186,43.2871,86436.0
2024-06-11 09:50:00,44.23,44.32,44.1,44.13,74989.0,43.2871,43.3752,43.1599,43.1892,74989.0
2024-06-11 10:00:00,44.13,44.23,44.07,44.21,65619.0,43.1892,43.2871,43.1305,43.2675,65619.0
2024-06-11 10:10:00,44.2,44.4,44.2,44.35,39786.0,43.2577,43.4535,43.2577,43.4045,39786.0
2024-06-11 10:20:00,44.34,44.35,44.17,44.25,54155.0,43.3947,43.4045,43.2284,43.3067,54155.0
2024-06-11 10:30:00,44.24,44.31,44.17,44.25,81289.0,43.2969,43.3654,43.2284,43.3067,81289.0
2024-06-11 10:40:00,44.25,44.31,44.19,44.21,48321.0,43.3067,43.3654,43.2479,43.2675,48321.0
2024-06-11 10:50:00,44.21,44.21,44.11,44.14,40860.0,43.2675,43.2675,43.1696,43.199,40860.0
2024-06-11 11:00:00,44.13,44.24,44.1,44.18,44059.0,43.1892,43.2969,43.1599,43.2381,44059.0
2024-06-11 11:10:00,44.2,44.24,44.16,44.2,129073.0,43.2577,43.2969,43.2186,43.2577,129073.0
2024-06-11 11:20:00,44.21,44.25,44.04,44.06,108123.0,43.2675,43.3067,43.1011,43.1207,108123.0
2024-06-11 11:30:00,44.05,44.1,43.91,43.97,54506.0,43.1109,43.1599,42.9739,43.0326,54506.0
2024-06-11 11:40:00,43.95,44.02,43.92,44.0,71119.0,43.0131,43.0816,42.9837,43.062,71119.0
2024-06-11 11:50:00,44.0,44.05,43.88,43.98,72601.0,43.062,43.1109,42.9445,43.0424,72601.0
2024-06-11 12:00:00,43.98,43.99,43.88,43.92,48810.0,43.0424,43.0522,42.9445,42.9837,48810.0
2024-06-11 12:10:00,43.92,43.99,43.9,43.91,36188.0,42.9837,43.0522,42.9641,42.9739,36188.0
2024-06-11 12:20:00,43.92,43.97,43.88,43.96,37783.0,42.9837,43.0326,42.9445,43.0228,37783.0
2024-06-11 12:30:00,43.96,43.98,43.85,43.91,58893.0,43.0228,43.0424,42.9152,42.9739,58893.0
2024-06-11 12:40:00,43.91,43.97,43.88,43.88,41187.0,42.9739,43.0326,42.9445,42.9445,41187.0
2024-06-11 12:50:00,43.87,43.91,43.85,43.86,46361.0,42.9348,42.9739,42.9152,42.925,46361.0
2024-06-11 13:00:00,43.86,43.96,43.82,43.95,73076.0,42.925,43.0228,42.8858,43.0131,73076.0
2024-06-11 13:10:00,43.95,43.97,43.83,43.88,85206.0,43.0131,43.0326,42.8956,42.9445,85206.0
2024-06-11 13:20:00,43.88,43.88,43.8,43.86,44678.0,42.9445,42.9445,42.8662,42.925,44678.0
2024-06-11 13:30:00,43.87,43.97,43.85,43.85,138402.0,42.9348,43.0326,42.9152,42.9152,138402.0
2024-06-11 13:40:00,43.85,43.93,43.85,43.93,74245.0,42.9152,42.9935,42.9152,42.9935,74245.0
2024-06-11 13:50:00,43.93,44.05,43.92,44.02,71077.0,42.9935,43.1109,42.9837,43.0816,71077.0
2024-06-11 14:00:00,44.02,44.04,43.95,44.0,47967.0,43.0816,43.1011,43.0131,43.062,47967.0
2024-06-11 14:10:00,43.99,44.02,43.91,43.98,107816.0,43.0522,43.0816,42.9739,43.0424,107816.0
2024-06-11 14:20:00,43.98,44.01,43.95,44.0,80577.0,43.0424,43.0718,43.0131,43.062,80577.0
2024-06-11 14:30:00,44.0,44.06,43.97,43.98,92304.0,43.062,43.1207,43.0326,43.0424,92304.0
2024-06-11 14:40:00,43.99,44.01,43.94,43.96,74564.0,43.0522,43.0718,43.0033,43.0228,74564.0
2024-06-11 14:50:00,43.97,44.0,43.95,43.98,95012.0,43.0326,43.062,43.0131,43.0424,95012.0
2024-06-11 15:00:00,43.99,44.05,43.98,44.0,69065.0,43.0522,43.1109,43.0424,43.062,69065.0
2024-06-11 15:10:00,43.99,44.05,43.95,44.05,121775.0,43.0522,43.1109,43.0131,43.1109,121775.0
2024-06-11 15:20:00,44.04,44.06,43.96,43.98,151873.0,43.1011,43.1207,43.0228,43.0424,151873.0
2024-06-11 15:30:00,43.97,44.17,43.97,44.17,174886.0,43.0326,43.2284,43.0326,43.2284,174886.0
2024-06-11 15:40:00,44.16,44.17,44.07,44.09,149033.0,43.2186,43.2284,43.1305,43.1501,149033.0
2024-06-11 15:50:00,44.09,44.18,44.07,44.13,659743.0,43.1501,43.2381,43.1305,43.1892,659743.0
2024-06-12 09:30:00,44.28,44.34,43.97,44.23,194926.0,43.336,43.3947,43.0326,43.2871,194926.0
2024-06-12 09:40:00,44.24,44.47,44.19,44.38,79394.0,43.2969,43.522,43.2479,43.4339,79394.0
2024-06-12 09:50:00,44.37,44.37,44.21,44.21,84857.0,43.4241,43.4241,43.2675,43.2675,84857.0
2024-06-12 10:00:00,44.2,44.31,44.16,44.21,70530.0,43.2577,43.3654,43.2186,43.2675,70530.0
2024-06-12 10:10:00,44.23,44.38,44.2,44.36,57527.0,43.2871,43.4339,43.2577,43.4143,57527.0
2024-06-12 10:20:00,44.36,44.4,44.31,44.33,139051.0,43.4143,43.4535,43.3654,43.3849,139051.0
2024-06-12 10:30:00,44.32,44.35,44.2,44.34,124482.0,43.3752,43.4045,43.2577,43.3947,124482.0
2024-06-12 10:40:00,44.36,44.39,44.3,44.37,55462.0,43.4143,43.4437,43.3556,43.4241,55462.0
2024-06-12 10:50:00,44.37,44.42,44.31,44.39,60221.0,43.4241,43.473,43.3654,43.4437,60221.0
2024-06-12 11:00:00,44.38,44.41,44.21,44.22,43798.0,43.4339,43.4632,43.2675,43.2773,43798.0
2024-06-12 11:10:00,44.23,44.28,44.18,44.2,38388.0,43.2871,43.336,43.2381,43.2577,38388.0
2024-06-12 11:20:00,44.19,44.21,44.07,44.13,36548.0,43.2479,43.2675,43.1305,43.1892,36548.0
2024-06-12 11:30:00,44.13,44.14,43.97,43.98,68912.0,43.1892,43.199,43.0326,43.0424,68912.0
2024-06-12 11:40:00,43.98,44.02,43.92,43.92,67282.0,43.0424,43.0816,42.9837,42.9837,67282.0
2024-06-12 11:50:00,43.93,43.93,43.83,43.84,55316.0,42.9935,42.9935,42.8956,42.9054,55316.0
2024-06-12 12:00:00,43.84,44.02,43.81,43.97,56016.0,42.9054,43.0816,42.876,43.0326,56016.0
2024-06-12 12:10:00,43.96,44.01,43.93,43.97,33550.0,43.0228,43.0718,42.9935,43.0326,33550.0
2024-06-12 12:20:00,43.96,43.96,43.81,43.81,74737.0,43.0228,43.0228,42.876,42.876,74737.0
2024-06-12 12:30:00,43.81,43.91,43.8,43.85,42961.0,42.876,42.9739,42.8662,42.9152,42961.0
2024-06-12 12:40:00,43.85,43.92,43.8,43.91,29238.0,42.9152,42.9837,42.8662,42.9739,29238.0
2024-06-12 12:50:00,43.91,43.95,43.9,43.91,20355.0,42.9739,43.0131,42.9641,42.9739,20355.0
2024-06-12 13:00:00,43.92,43.97,43.91,43.97,24111.0,42.9837,43.0326,42.9739,43.0326,24111.0
2024-06-12 13:10:00,43.97,44.0,43.95,43.97,24373.0,43.0326,43.062,43.0131,43.0326,24373.0
2024-06-12 13:20:00,43.97,43.98,43.88,43.89,37978.0,43.0326,43.0424,42.9445,42.9543,37978.0
2024-06-12 13:30:00,43.89,43.89,43.76,43.82,117772.0,42.9543,42.9543,42.8271,42.8858,117772.0
2024-06-12 13:40:00,43.81,43.87,43.81,43.85,37847.0,42.876,42.9348,42.876,42.9152,37847.0
2024-06-12 13:50:00,43.84,43.91,43.82,43.91,30804.0,42.9054,42.9739,42.8858,42.9739,30804.0
2024-06-12 14:00:00,43.91,44.0,43.74,43.98,56558.0,42.9739,43.062,42.8075,43.0424,56558.0
2024-06-12 14:10:00,44.0,44.0,43.93,43.95,46446.0,43.062,43.062,42.9935,43.0131,46446.0
2024-06-12 14:20:00,43.95,43.97,43.86,43.94,132119.0,43.0131,43.0326,42.925,43.0033,132119.0
2024-06-12 14:30:00,43.94,43.99,43.83,43.96,152821.0,43.0033,43.0522,42.8956,43.0228,152821.0
2024-06-12 14:40:00,43.98,44.04,43.93,43.97,220245.0,43.0424,43.1011,42.9935,43.0326,220245.0
2024-06-12 14:50:00,43.96,44.03,43.88,43.98,81313.0,43.0228,43.0913,42.9445,43.0424,81313.0
2024-06-12 15:00:00,43.98,44.06,43.94,43.98,84864.0,43.0424,43.1207,43.0033,43.0424,84864.0
2024-06-12 15:10:00,43.98,44.09,43.91,44.09,213394.0,43.0424,43.1501,42.9739,43.1501,213394.0
2024-06-12 15:20:00,44.09,44.14,44.0,44.1,192569.0,43.1501,43.199,43.062,43.1599,192569.0
2024-06-12 15:30:00,44.1,44.21,44.08,44.13,184907.0,43.1599,43.2675,43.1403,43.1892,184907.0
2024-06-12 15:40:00,44.12,44.26,44.1,44.21,268807.0,43.1794,43.3164,43.1599,43.2675,268807.0
2024-06-12 15:50:00,44.21,44.34,44.2,44.25,581354.0,43.2675,43.3947,43.2577,43.3067,581354.0
2024-06-13 09:30:00,43.99,44.31,43.8,44.22,165716.0,43.0522,43.3654,42.8662,43.2773,165716.0
2024-06-13 09:40:00,44.19,44.24,44.07,44.18,347375.0,43.2479,43.2969,43.1305,43.2381,347375.0
2024-06-13 09:50:00,44.17,44.21,44.05,44.2,30068.0,43.2284,43.2675,43.1109,43.2577,30068.0
2024-06-13 10:00:00,44.2,44.2,44.01,44.11,58143.0,43.2577,43.2577,43.0718,43.1696,58143.0
2024-06-13 10:10:00,44.11,44.12,43.91,44.03,67610.0,43.1696,43.1794,42.9739,43.0913,67610.0
2024-06-13 10:20:00,44.02,44.14,44.0,44.05,31497.0,43.0816,43.199,43.062,43.1109,31497.0
2024-06-13 10:30:00,44.04,44.04,43.93,43.93,53242.0,43.1011,43.1011,42.9935,42.9935,53242.0
2024-06-13 10:40:00,43.9,44.03,43.89,43.94,73850.0,42.9641,43.0913,42.9543,43.0033,73850.0
2024-06-13 10:50:00,43.94,44.15,43.93,44.1,46145.0,43.0033,43.2088,42.9935,43.1599,46145.0
2024-06-13 11:00:00,44.1,44.12,43.99,44.01,29609.0,43.1599,43.1794,43.0522,43.0718,29609.0
2024-06-13 11:10:00,44.02,44.03,43.95,44.0,36660.0,43.0816,43.0913,43.0131,43.062,36660.0
2024-06-13 11:20:00,44.0,44.06,43.98,44.03,23645.0,43.062,43.1207,43.0424,43.0913,23645.0
2024-06-13 11:30:00,44.03,44.11,44.03,44.05,28495.0,43.0913,43.1696,43.0913,43.1109,28495.0
2024-06-13 11:40:00,44.05,44.07,43.87,43.92,128891.0,43.1109,43.1305,42.9348,42.9837,128891.0
2024-06-13 11:50:00,43.91,44.04,43.87,43.95,220955.0,42.9739,43.1011,42.9348,43.0131,220955.0
2024-06-13 12:00:00,43.93,43.97,43.88,43.95,21003.0,42.9935,43.0326,42.9445,43.0131,21003.0
2024-06-13 12:10:00,43.94,44.01,43.94,43.96,27699.0,43.0033,43.0718,43.0033,43.0228,27699.0
2024-06-13 12:20:00,43.96,44.1,43.95,44.1,27474.0,43.0228,43.1599,43.0131,43.1599,27474.0
2024-06-13 12:30:00,44.09,44.11,44.06,44.1,18202.0,43.1501,43.1696,43.1207,43.1599,18202.0
2024-06-13 12:40:00,44.09,44.11,44.05,44.06,18437.0,43.1501,43.1696,43.1109,43.1207,18437.0
2024-06-13 12:50:00,44.05,44.13,44.01,44.04,117658.0,43.1109,43.1892,43.0718,43.1011,117658.0
2024-06-13 13:00:00,44.03,44.14,44.02,44.08,26835.0,43.0913,43.199,43.0816,43.1403,26835.0
2024-06-13 13:10:00,44.09,44.11,44.05,44.05,25362.0,43.1501,43.1696,43.1109,43.1109,25362.0
2024-06-13 13:20:00,44.05,44.08,44.02,44.06,28783.0,43.1109,43.1403,43.0816,43.1207,28783.0
2024-06-13 13:30:00,44.05,44.08,44.03,44.05,21907.0,43.1109,43.1403,43.0913,43.1109,21907.0
2024-06-13 13:40:00,44.06,44.12,44.04,44.1,29430.0,43.1207,43.1794,43.1011,43.1599,29430.0
2024-06-13 13:50:00,44.11,44.12,44.08,44.09,19206.0,43.1696,43.1794,43.1403,43.1501,19206.0
2024-06-13 14:00:00,44.09,44.11,44.05,44.09,24245.0,43.1501,43.1696,43.1109,43.1501,24245.0
2024-06-13 14:10:00,44.09,44.12,44.08,44.09,20649.0,43.1501,43.1794,43.1403,43.1501,20649.0
2024-06-13 14:20:00,44.1,44.14,44.09,44.09,29701.0,43.1599,43.199,43.1501,43.1501,29701.0
2024-06-13 14:30:00,44.09,44.09,44.02,44.05,78766.0,43.1501,43.1501,43.0816,43.1109,78766.0
2024-06-13 14:40:00,44.05,44.08,44.03,44.05,24407.0,43.1109,43.1403,43.0913,43.1109,24407.0
2024-06-13 14:50:00,44.05,44.17,44.04,44.15,35580.0,43.1109,43.2284,43.1011,43.2088,35580.0
2024-06-13 15:00:00,44.14,44.17,44.12,44.17,24935.0,43.199,43.2284,43.1794,43.2284,24935.0
2024-06-13 15:10:00,44.16,44.17,44.09,44.12,128504.0,43.2186,43.2284,43.1501,43.1794,128504.0
2024-06-13 15:20:00,44.13,44.13,44.04,44.05,42635.0,43.1892,43.1892,43.1011,43.1109,42635.0
2024-06-13 15:30:00,44.04,44.04,43.96,44.02,44187.0,43.1011,43.1011,43.0228,43.0816,44187.0
2024-06-13 15:40:00,44.02,44.08,44.01,44.02,71970.0,43.0816,43.1403,43.0718,43.0816,71970.0
2024-06-13 15:50:00,44.02,44.13,44.02,44.07,260260.0,43.0816,43.1892,43.0816,43.1305,260260.0
2024-06-14 09:30:00,43.69,43.93,43.46,43.82,126946.0,42.7586,42.9935,42.5335,42.8858,126946.0
2024-06-14 09:40:00,43.81,43.87,43.58,43.67,57660.0,42.876,42.9348,42.6509,42.739,57660.0
2024-06-14 09:50:00,43.67,43.73,43.59,43.6,61384.0,42.739,42.7977,42.6607,42.6705,61384.0
2024-06-14 10:00:00,43.57,43.69,43.46,43.58,199814.0,42.6412,42.7586,42.5335,42.6509,199814.0
2024-06-14 10:10:00,43.58,43.65,43.5,43.53,79294.0,42.6509,42.7194,42.5726,42.602,79294.0
2024-06-14 10:20:00,43.52,43.72,43.5,43.51,180886.0,42.5922,42.788,42.5726,42.5824,180886.0
2024-06-14 10:30:00,43.5,43.52,43.37,43.37,63561.0,42.5726,42.5922,42.4454,42.4454,63561.0
2024-06-14 10:40:00,43.37,43.5,43.35,43.45,36573.0,42.4454,42.5726,42.4258,42.5237,36573.0
2024-06-14 10:50:00,43.46,43.56,43.46,43.5,43747.0,42.5335,42.6314,42.5335,42.5726,43747.0
2024-06-14 11:00:00,43.49,43.52,43.41,43.43,29334.0,42.5629,42.5922,42.4846,42.5041,29334.0
2024-06-14 11:10:00,43.43,43.53,43.43,43.51,37113.0,42.5041,42.602,42.5041,42.5824,37113.0
2024-06-14 11:20:00,43.51,43.53,43.47,43.49,45140.0,42.5824,42.602,42.5433,42.5629,45140.0
2024-06-14 11:30:00,43.49,43.56,43.48,43.52,33616.0,42.5629,42.6314,42.5531,42.5922,33616.0
2024-06-14 11:40:00,43.52,43.54,43.43,43.44,23400.0,42.5922,42.6118,42.5041,42.5139,23400.0
2024-06-14 11:50:00,43.44,43.47,43.4,43.44,74460.0,42.5139,42.5433,42.4748,42.5139,74460.0
2024-06-14 12:00:00,43.44,43.44,43.35,43.41,37262.0,42.5139,42.5139,42.4258,42.4846,37262.0
2024-06-14 12:10:00,43.41,43.56,43.4,43.54,278179.0,42.4846,42.6314,42.4748,42.6118,278179.0
2024-06-14 12:20:00,43.55,43.62,43.48,43.48,54572.0,42.6216,42.6901,42.5531,42.5531,54572.0
2024-06-14 12:30:00,43.49,43.49,43.36,43.37,24772.0,42.5629,42.5629,42.4356,42.4454,24772.0
2024-06-14 12:40:00,43.37,43.49,43.35,43.44,38976.0,42.4454,42.5629,42.4258,42.5139,38976.0
2024-06-14 12:50:00,43.45,43.47,43.39,43.46,36057.0,42.5237,42.5433,42.465,42.5335,36057.0
2024-06-14 13:00:00,43.46,43.51,43.45,43.48,24970.0,42.5335,42.5824,42.5237,42.5531,24970.0
2024-06-14 13:10:00,43.49,43.5,43.46,43.48,22914.0,42.5629,42.5726,42.5335,42.5531,22914.0
2024-06-14 13:20:00,43.48,43.51,43.37,43.37,111969.0,42.5531,42.5824,42.4454,42.4454,111969.0
2024-06-14 13:30:00,43.37,43.37,43.3,43.37,67766.0,42.4454,42.4454,42.3769,42.4454,67766.0
2024-06-14 13:40:00,43.38,43.4,43.33,43.35,38231.0,42.4552,42.4748,42.4063,42.4258,38231.0
2024-06-14 13:50:00,43.34,43.37,43.3,43.32,38543.0,42.4161,42.4454,42.3769,42.3965,38543.0
2024-06-14 14:00:00,43.32,43.35,43.27,43.29,41023.0,42.3965,42.4258,42.3475,42.3671,41023.0
2024-06-14 14:10:00,43.29,43.34,43.26,43.34,41225.0,42.3671,42.4161,42.3378,42.4161,41225.0
2024-06-14 14:20:00,43.34,43.35,43.28,43.29,64372.0,42.4161,42.4258,42.3573,42.3671,64372.0
2024-06-14 14:30:00,43.29,43.39,43.28,43.3,63172.0,42.3671,42.465,42.3573,42.3769,63172.0
2024-06-14 14:40:00,43.3,43.5,43.29,43.5,126312.0,42.3769,42.5726,42.3671,42.5726,126312.0
2024-06-14 14:50:00,43.51,43.52,43.46,43.48,32985.0,42.5824,42.5922,42.5335,42.5531,32985.0
2024-06-14 15:00:00,43.48,43.51,43.45,43.48,40967.0,42.5531,42.5824,42.5237,42.5531,40967.0
2024-06-14 15:10:00,43.47,43.53,43.46,43.5,46173.0,42.5433,42.602,42.5335,42.5726,46173.0
2024-06-14 15:20:00,43.49,43.5,43.41,43.41,79513.0,42.5629,42.5726,42.4846,42.4846,79513.0
2024-06-14 15:30:00,43.42,43.5,43.42,43.45,82928.0,42.4943,42.5726,42.4943,42.5237,82928.0
2024-06-14 15:40:00,43.45,43.49,43.36,43.39,221796.0,42.5237,42.5629,42.4356,42.465,221796.0
2024-06-14 15:50:00,43.38,43.42,43.23,43.24,660169.0,42.4552,42.4943,42.3084,42.3182,660169.0
2024-06-17 09:30:00,43.17,43.56,43.11,43.53,179242.0,42.2497,42.6314,42.191,42.602,179242.0
2024-06-17 09:40:00,43.54,43.9,43.49,43.8,295555.0,42.6118,42.9641,42.5629,42.8662,295555.0
2024-06-17 09:50:00,43.82,43.83,43.52,43.52,174706.0,42.8858,42.8956,42.5922,42.5922,174706.0
2024-06-17 10:00:00,43.52,43.69,43.49,43.69,126439.0,42.5922,42.7586,42.5629,42.7586,126439.0
2024-06-17 10:10:00,43.69,43.84,43.63,43.68,133469.0,42.7586,42.9054,42.6999,42.7488,133469.0
2024-06-17 10:20:00,43.7,43.99,43.66,43.9,134890.0,42.7684,43.0522,42.7292,42.9641,134890.0
2024-06-17 10:30:00,43.89,44.17,43.87,44.12,190667.0,42.9543,43.2284,42.9348,43.1794,190667.0
2024-06-17 10:40:00,44.12,44.13,43.91,44.03,202690.0,43.1794,43.1892,42.9739,43.0913,202690.0
2024-06-17 10:50:00,44.02,44.12,43.93,44.04,88034.0,43.0816,43.1794,42.9935,43.1011,88034.0
2024-06-17 11:00:00,44.04,44.04,43.79,43.87,86266.0,43.1011,43.1011,42.8565,42.9348,86266.0
2024-06-17 11:10:00,43.86,44.04,43.84,44.01,116665.0,42.925,43.1011,42.9054,43.0718,116665.0
2024-06-17 11:20:00,44.02,44.13,43.94,44.09,70099.0,43.0816,43.1892,43.0033,43.1501,70099.0
2024-06-17 11:30:00,44.09,44.1,43.99,44.04,51576.0,43.1501,43.1599,43.0522,43.1011,51576.0
2024-06-17 11:40:00,44.04,44.05,43.94,43.97,39016.0,43.1011,43.1109,43.0033,43.0326,39016.0
2024-06-17 11:50:00,43.96,44.03,43.96,44.0,68643.0,43.0228,43.0913,43.0228,43.062,68643.0
2024-06-17 12:00:00,44.0,44.01,43.95,44.0,42755.0,43.062,43.0718,43.0131,43.062,42755.0
2024-06-17 12:10:00,44.0,44.07,43.98,44.06,53757.0,43.062,43.1305,43.0424,43.1207,53757.0
2024-06-17 12:20:00,44.05,44.14,44.05,44.14,67187.0,43.1109,43.199,43.1109,43.199,67187.0
2024-06-17 12:30:00,44.14,44.14,44.0,44.05,158640.0,43.199,43.199,43.062,43.1109,158640.0
2024-06-17 12:40:00,44.04,44.18,44.04,44.18,82690.0,43.1011,43.2381,43.1011,43.2381,82690.0
2024-06-17 12:50:00,44.17,44.17,44.08,44.09,29839.0,43.2284,43.2284,43.1403,43.1501,29839.0
2024-06-17 13:00:00,44.08,44.15,44.05,44.12,27211.0,43.1403,43.2088,43.1109,43.1794,27211.0
2024-06-17 13:10:00,44.12,44.21,44.08,44.17,81426.0,43.1794,43.2675,43.1403,43.2284,81426.0
2024-06-17 13:20:00,44.16,44.23,44.12,44.16,56605.0,43.2186,43.2871,43.1794,43.2186,56605.0
2024-06-17 13:30:00,44.16,44.2,44.12,44.18,40833.0,43.2186,43.2577,43.1794,43.2381,40833.0
2024-06-17 13:40:00,44.17,44.2,44.08,44.19,70385.0,43.2284,43.2577,43.1403,43.2479,70385.0
2024-06-17 13:50:00,44.2,44.23,44.19,44.22,38317.0,43.2577,43.2871,43.2479,43.2773,38317.0
2024-06-17 14:00:00,44.22,44.28,44.19,44.27,43917.0,43.2773,43.336,43.2479,43.3262,43917.0
2024-06-17 14:10:00,44.27,44.29,44.23,44.25,37348.0,43.3262,43.3458,43.2871,43.3067,37348.0
2024-06-17 14:20:00,44.24,44.31,44.22,44.23,34064.0,43.2969,43.3654,43.2773,43.2871,34064.0
2024-06-17 14:30:00,44.24,44.24,44.17,44.2,22808.0,43.2969,43.2969,43.2284,43.2577,22808.0
2024-06-17 14:40:00,44.21,44.22,44.16,44.22,38563.0,43.2675,43.2773,43.2186,43.2773,38563.0
2024-06-17 14:50:00,44.22,44.23,44.18,44.22,49914.0,43.2773,43.2871,43.2381,43.2773,49914.0
2024-06-17 15:00:00,44.22,44.26,44.19,44.26,74578.0,43.2773,43.3164,43.2479,43.3164,74578.0
2024-06-17 15:10:00,44.26,44.32,44.24,44.31,49341.0,43.3164,43.3752,43.2969,43.3654,49341.0
2024-06-17 15:20:00,44.32,44.38,44.29,44.38,77871.0,43.3752,43.4339,43.3458,43.4339,77871.0
2024-06-17 15:30:00,44.37,44.4,44.33,44.39,194865.0,43.4241,43.4535,43.3849,43.4437,194865.0
2024-06-17 15:40:00,44.38,44.46,44.34,44.43,192950.0,43.4339,43.5122,43.3947,43.4828,192950.0
2024-06-17 15:50:00,44.42,44.44,44.31,44.35,428711.0,43.473,43.4926,43.3654,43.4045,428711.0
2024-06-18 09:30:00,44.09,44.3,44.04,44.09,94878.0,43.1501,43.3556,43.1011,43.1501,94878.0
2024-06-18 09:40:00,44.09,44.09,43.75,43.76,65957.0,43.1501,43.1501,42.8173,42.8271,65957.0
2024-06-18 09:50:00,43.78,43.91,43.73,43.85,82068.0,42.8467,42.9739,42.7977,42.9152,82068.0
2024-06-18 10:00:00,43.85,43.93,43.77,43.9,81243.0,42.9152,42.9935,42.8369,42.9641,81243.0
2024-06-18 10:10:00,43.9,43.98,43.83,43.93,132284.0,42.9641,43.0424,42.8956,42.9935,132284.0
2024-06-18 10:20:00,43.93,43.96,43.87,43.95,52938.0,42.9935,43.0228,42.9348,43.0131,52938.0
2024-06-18 10:30:00,43.95,44.03,43.91,43.99,109467.0,43.0131,43.0913,42.9739,43.0522,109467.0
2024-06-18 10:40:00,43.98,44.03,43.91,43.98,327772.0,43.0424,43.0913,42.9739,43.0424,327772.0
2024-06-18 10:50:00,43.98,44.16,43.94,44.12,72614.0,43.0424,43.2186,43.0033,43.1794,72614.0
2024-06-18 11:00:00,44.12,44.16,44.0,44.16,42779.0,43.1794,43.2186,43.062,43.2186,42779.0
2024-06-18 11:10:00,44.16,44.21,44.11,44.2,31375.0,43.2186,43.2675,43.1696,43.2577,31375.0
2024-06-18 11:20:00,44.19,44.19,44.02,44.12,61577.0,43.2479,43.2479,43.0816,43.1794,61577.0
2024-06-18 11:30:00,44.12,44.17,44.02,44.03,36272.0,43.1794,43.2284,43.0816,43.0913,36272.0
2024-06-18 11:40:00,44.03,44.05,43.98,44.0,57484.0,43.0913,43.1109,43.0424,43.062,57484.0
2024-06-18 11:50:00,44.0,44.07,44.0,44.04,27229.0,43.062,43.1305,43.062,43.1011,27229.0
2024-06-18 12:00:00,44.04,44.05,44.01,44.04,48254.0,43.1011,43.1109,43.0718,43.1011,48254.0
2024-06-18 12:10:00,44.04,44.05,44.0,44.03,33284.0,43.1011,43.1109,43.062,43.0913,33284.0
2024-06-18 12:20:00,44.04,44.08,44.0,44.01,147169.0,43.1011,43.1403,43.062,43.0718,147169.0
2024-06-18 12:30:00,44.01,44.02,43.99,44.0,21683.0,43.0718,43.0816,43.0522,43.062,21683.0
2024-06-18 12:40:00,44.0,44.08,43.99,44.05,84057.0,43.062,43.1403,43.0522,43.1109,84057.0
2024-06-18 12:50:00,44.04,44.05,44.03,44.04,14498.0,43.1011,43.1109,43.0913,43.1011,14498.0
2024-06-18 13:00:00,44.03,44.03,43.95,44.01,26835.0,43.0913,43.0913,43.0131,43.0718,26835.0
2024-06-18 13:10:00,44.02,44.03,43.99,43.99,22778.0,43.0816,43.0913,43.0522,43.0522,22778.0
2024-06-18 13:20:00,43.99,44.01,43.95,44.0,20195.0,43.0522,43.0718,43.0131,43.062,20195.0
2024-06-18 13:30:00,44.0,44.07,43.99,44.02,24068.0,43.062,43.1305,43.0522,43.0816,24068.0
2024-06-18 13:40:00,44.02,44.1,44.02,44.09,22648.0,43.0816,43.1599,43.0816,43.1501,22648.0
2024-06-18 13:50:00,44.09,44.12,44.07,44.11,23561.0,43.1501,43.1794,43.1305,43.1696,23561.0
2024-06-18 14:00:00,44.1,44.13,44.04,44.13,34194.0,43.1599,43.1892,43.1011,43.1892,34194.0
2024-06-18 14:10:00,44.13,44.16,44.12,44.16,45447.0,43.1892,43.2186,43.1794,43.2186,45447.0
2024-06-18 14:20:00,44.16,44.27,44.15,44.26,43255.0,43.2186,43.3262,43.2088,43.3164,43255.0
2024-06-18 14:30:00,44.25,44.26,44.2,44.25,34402.0,43.3067,43.3164,43.2577,43.3067,34402.0
2024-06-18 14:40:00,44.25,44.27,44.22,44.25,37529.0,43.3067,43.3262,43.2773,43.3067,37529.0
2024-06-18 14:50:00,44.25,44.26,44.19,44.22,37411.0,43.3067,43.3164,43.2479,43.2773,37411.0
2024-06-18 15:00:00,44.23,44.23,44.16,44.22,32047.0,43.2871,43.2871,43.2186,43.2773,32047.0
2024-06-18 15:10:00,44.22,44.22,44.18,44.2,44100.0,43.2773,43.2773,43.2381,43.2577,44100.0
2024-06-18 15:20:00,44.2,44.28,44.19,44.24,77482.0,43.2577,43.336,43.2479,43.2969,77482.0
2024-06-18 15:30:00,44.24,44.29,44.21,44.25,72070.0,43.2969,43.3458,43.2675,43.3067,72070.0
2024-06-18 15:40:00,44.26,44.33,44.25,44.27,260430.0,43.3164,43.3849,43.3067,43.3262,260430.0
2024-06-18 15:50:00,44.27,44.36,44.26,44.3,2048842.0,43.3262,43.4143,43.3164,43.3556,2048842.0
2024-06-20 09:30:00,44.17,44.41,44.17,44.33,70877.0,43.2284,43.4632,43.2284,43.3849,70877.0
2024-06-20 09:40:00,44.31,44.32,44.15,44.23,126338.0,43.3654,43.3752,43.2088,43.2871,126338.0
2024-06-20 09:50:00,44.23,44.33,44.17,44.3,97194.0,43.2871,43.3849,43.2284,43.3556,97194.0
2024-06-20 10:00:00,44.31,44.34,44.21,44.25,112036.0,43.3654,43.3947,43.2675,43.3067,112036.0
2024-06-20 10:10:00,44.26,44.57,44.26,44.53,58107.0,43.3164,43.6198,43.3164,43.5807,58107.0
2024-06-20 10:20:00,44.53,44.63,44.52,44.61,82208.0,43.5807,43.6786,43.5709,43.659,82208.0
2024-06-20 10:30:00,44.6,44.84,44.58,44.73,107951.0,43.6492,43.8841,43.6296,43.7764,107951.0
2024-06-20 10:40:00,44.72,44.79,44.7,44.79,64538.0,43.7666,43.8351,43.7471,43.8351,64538.0
2024-06-20 10:50:00,44.79,44.91,44.77,44.84,73842.0,43.8351,43.9526,43.8156,43.8841,73842.0
2024-06-20 11:00:00,44.85,44.85,44.72,44.82,79981.0,43.8939,43.8939,43.7666,43.8645,79981.0
2024-06-20 11:10:00,44.82,44.97,44.79,44.9,196681.0,43.8645,44.0113,43.8351,43.9428,196681.0
2024-06-20 11:20:00,44.9,44.9,44.66,44.71,65875.0,43.9428,43.9428,43.7079,43.7568,65875.0
2024-06-20 11:30:00,44.71,44.84,44.7,44.82,174109.0,43.7568,43.8841,43.7471,43.8645,174109.0
2024-06-20 11:40:00,44.81,44.85,44.78,44.84,107661.0,43.8547,43.8939,43.8254,43.8841,107661.0
2024-06-20 11:50:00,44.85,44.91,44.8,44.87,77070.0,43.8939,43.9526,43.8449,43.9134,77070.0
2024-06-20 12:00:00,44.88,44.91,44.8,44.82,90706.0,43.9232,43.9526,43.8449,43.8645,90706.0
2024-06-20 12:10:00,44.82,44.92,44.8,44.9,110164.0,43.8645,43.9624,43.8449,43.9428,110164.0
2024-06-20 12:20:00,44.91,44.91,44.82,44.86,59712.0,43.9526,43.9526,43.8645,43.9037,59712.0
2024-06-20 12:30:00,44.86,44.89,44.83,44.87,86325.0,43.9037,43.933,43.8743,43.9134,86325.0
2024-06-20 12:40:00,44.87,44.89,44.84,44.86,65155.0,43.9134,43.933,43.8841,43.9037,65155.0
2024-06-20 12:50:00,44.86,44.9,44.8,44.82,129651.0,43.9037,43.9428,43.8449,43.8645,129651.0
2024-06-20 13:00:00,44.82,44.85,44.78,44.84,58864.0,43.8645,43.8939,43.8254,43.8841,58864.0
2024-06-20 13:10:00,44.84,44.88,44.81,44.84,65887.0,43.8841,43.9232,43.8547,43.8841,65887.0
2024-06-20 13:20:00,44.84,44.91,44.77,44.91,95081.0,43.8841,43.9526,43.8156,43.9526,95081.0
2024-06-20 13:30:00,44.91,44.92,44.85,44.89,67073.0,43.9526,43.9624,43.8939,43.933,67073.0
2024-06-20 13:40:00,44.9,44.92,44.87,44.91,37421.0,43.9428,43.9624,43.9134,43.9526,37421.0
2024-06-20 13:50:00,44.91,44.93,44.89,44.92,43720.0,43.9526,43.9722,43.933,43.9624,43720.0
2024-06-20 14:00:00,44.91,44.95,44.91,44.93,37193.0,43.9526,43.9917,43.9526,43.9722,37193.0
2024-06-20 14:10:00,44.92,44.94,44.87,44.9,60328.0,43.9624,43.9819,43.9134,43.9428,60328.0
2024-06-20 14:20:00,44.9,44.92,44.86,44.91,38486.0,43.9428,43.9624,43.9037,43.9526,38486.0
2024-06-20 14:30:00,44.91,44.99,44.91,44.91,55445.0,43.9526,44.0309,43.9526,43.9526,55445.0
2024-06-20 14:40:00,44.91,44.98,44.91,44.98,50214.0,43.9526,44.0211,43.9526,44.0211,50214.0
2024-06-20 14:50:00,44.98,44.99,44.94,44.95,53597.0,44.0211,44.0309,43.9819,43.9917,53597.0
2024-06-20 15:00:00,44.95,44.95,44.86,44.88,47623.0,43.9917,43.9917,43.9037,43.9232,47623.0
2024-06-20 15:10:00,44.88,44.92,44.87,44.88,60831.0,43.9232,43.9624,43.9134,43.9232,60831.0
2024-06-20 15:20:00,44.88,44.92,44.8,44.91,136059.0,43.9232,43.9624,43.8449,43.9526,136059.0
2024-06-20 15:30:00,44.91,44.93,44.65,44.76,146634.0,43.9526,43.9722,43.6981,43.8058,146634.0
2024-06-20 15:40:00,44.76,44.77,44.61,44.65,216815.0,43.8058,43.8156,43.659,43.6981,216815.0
2024-06-20 15:50:00,44.65,45.0,44.5,44.59,1432764.0,43.6981,44.0407,43.5513,43.6394,1432764.0
2024-06-21 09:30:00,44.75,44.8,44.53,44.66,309862.0,43.796,43.8449,43.5807,43.7079,309862.0
2024-06-21 09:40:00,44.65,44.95,44.58,44.95,131112.0,43.6981,43.9917,43.6296,43.9917,131112.0
2024-06-21 09:50:00,44.95,45.08,44.9,45.08,126628.0,43.9917,44.119,43.9428,44.119,126628.0
2024-06-21 10:00:00,45.08,45.09,44.95,44.98,58924.0,44.119,44.1287,43.9917,44.0211,58924.0
2024-06-21 10:10:00,44.98,45.03,44.96,45.02,49574.0,44.0211,44.07,44.0015,44.0602,49574.0
2024-06-21 10:20:00,45.02,45.08,44.97,45.08,51535.0,44.0602,44.119,44.0113,44.119,51535.0
2024-06-21 10:30:00,45.07,45.1,45.07,45.09,130793.0,44.1092,44.1385,44.1092,44.1287,130793.0
2024-06-21 10:40:00,45.09,45.13,45.03,45.07,180009.0,44.1287,44.1679,44.07,44.1092,180009.0
2024-06-21 10:50:00,45.07,45.08,44.99,45.01,165501.0,44.1092,44.119,44.0309,44.0505,165501.0
2024-06-21 11:00:00,44.99,45.06,44.92,45.01,168423.0,44.0309,44.0994,43.9624,44.0505,168423.0
2024-06-21 11:10:00,45.02,45.1,45.01,45.04,86760.0,44.0602,44.1385,44.0505,44.0798,86760.0
2024-06-21 11:20:00,45.03,45.08,44.98,45.06,114701.0,44.07,44.119,44.0211,44.0994,114701.0
2024-06-21 11:30:00,45.03,45.08,45.01,45.04,102322.0,44.07,44.119,44.0505,44.0798,102322.0
2024-06-21 11:40:00,45.04,45.08,45.02,45.07,64945.0,44.0798,44.119,44.0602,44.1092,64945.0
2024-06-21 11:50:00,45.07,45.1,45.03,45.09,56943.0,44.1092,44.1385,44.07,44.1287,56943.0
2024-06-21 12:00:00,45.08,45.09,45.02,45.09,113915.0,44.119,44.1287,44.0602,44.1287,113915.0
2024-06-21 12:10:00,45.09,45.1,45.06,45.08,44348.0,44.1287,44.1385,44.0994,44.119,44348.0
2024-06-21 12:20:00,45.08,45.13,45.06,45.11,70256.0,44.119,44.1679,44.0994,44.1483,70256.0
2024-06-21 12:30:00,45.11,45.16,45.11,45.16,43322.0,44.1483,44.1973,44.1483,44.1973,43322.0
2024-06-21 12:40:00,45.16,45.2,45.15,45.18,66340.0,44.1973,44.2364,44.1875,44.2168,66340.0
2024-06-21 12:50:00,45.18,45.22,45.15,45.21,53259.0,44.2168,44.256,44.1875,44.2462,53259.0
2024-06-21 13:00:00,45.21,45.27,45.2,45.22,174290.0,44.2462,44.3049,44.2364,44.256,174290.0
2024-06-21 13:10:00,45.24,45.39,45.23,45.35,134587.0,44.2755,44.4224,44.2658,44.3832,134587.0
2024-06-21 13:20:00,45.34,45.46,45.34,45.45,170752.0,44.3734,44.4909,44.3734,44.4811,170752.0
2024-06-21 13:30:00,45.45,45.47,45.39,45.47,206841.0,44.4811,44.5006,44.4224,44.5006,206841.0
2024-06-21 13:40:00,45.47,45.49,45.43,45.45,330498.0,44.5006,44.5202,44.4615,44.4811,330498.0
2024-06-21 13:50:00,45.46,45.52,45.45,45.51,246805.0,44.4909,44.5496,44.4811,44.5398,246805.0
2024-06-21 14:00:00,45.51,45.64,45.49,45.64,370685.0,44.5398,44.667,44.5202,44.667,370685.0
2024-06-21 14:10:00,45.64,45.68,45.56,45.66,113285.0,44.667,44.7062,44.5887,44.6866,113285.0
2024-06-21 14:20:00,45.66,45.68,45.6,45.62,156758.0,44.6866,44.7062,44.6279,44.6474,156758.0
2024-06-21 14:30:00,45.62,45.74,45.59,45.74,97166.0,44.6474,44.7649,44.6181,44.7649,97166.0
2024-06-21 14:40:00,45.74,45.78,45.71,45.73,66236.0,44.7649,44.804,44.7355,44.7551,66236.0
2024-06-21 14:50:00,45.72,45.78,45.7,45.72,113630.0,44.7453,44.804,44.7257,44.7453,113630.0
2024-06-21 15:00:00,45.72,45.86,45.68,45.82,166293.0,44.7453,44.8823,44.7062,44.8432,166293.0
2024-06-21 15:10:00,45.82,45.9,45.81,45.89,113251.0,44.8432,44.9215,44.8334,44.9117,113251.0
2024-06-21 15:20:00,45.89,45.99,45.87,45.97,300798.0,44.9117,45.0096,44.8921,44.99,300798.0
2024-06-21 15:30:00,45.97,46.02,45.9,46.01,196613.0,44.99,45.0389,44.9215,45.0291,196613.0
2024-06-21 15:40:00,46.01,46.03,45.74,45.8,449725.0,45.0291,45.0487,44.7649,44.8236,449725.0
2024-06-21 15:50:00,45.81,46.01,45.8,45.91,1030719.0,44.8334,45.0291,44.8236,44.9313,1030719.0
2024-06-24 09:30:00,45.75,45.84,45.3,45.32,464445.0,44.7747,44.8628,44.3343,44.3538,464445.0
2024-06-24 09:40:00,45.32,45.4,44.5,44.59,380626.0,44.3538,44.4321,43.5513,43.6394,380626.0
2024-06-24 09:50:00,44.6,44.95,44.6,44.77,662857.0,43.6492,43.9917,43.6492,43.8156,662857.0
2024-06-24 10:00:00,44.78,44.98,44.65,44.98,312073.0,43.8254,44.0211,43.6981,44.0211,312073.0
2024-06-24 10:10:00,44.99,45.01,44.73,44.99,357930.0,44.0309,44.0505,43.7764,44.0309,357930.0
2024-06-24 10:20:00,44.98,45.08,44.79,44.84,122727.0,44.0211,44.119,43.8351,43.8841,122727.0
2024-06-24 10:30:00,44.85,45.0,44.82,44.94,240191.0,43.8939,44.0407,43.8645,43.9819,240191.0
2024-06-24 10:40:00,44.93,45.17,44.92,45.05,109714.0,43.9722,44.207,43.9624,44.0896,109714.0
2024-06-24 10:50:00,45.05,45.07,44.94,45.03,85484.0,44.0896,44.1092,43.9819,44.07,85484.0
2024-06-24 11:00:00,45.03,45.11,44.98,45.1,131645.0,44.07,44.1483,44.0211,44.1385,131645.0
2024-06-24 11:10:00,45.1,45.13,45.0,45.04,100080.0,44.1385,44.1679,44.0407,44.0798,100080.0
2024-06-24 11:20:00,45.05,45.12,44.97,45.11,133937.0,44.0896,44.1581,44.0113,44.1483,133937.0
2024-06-24 11:30:00,45.11,45.14,44.98,45.04,101824.0,44.1483,44.1777,44.0211,44.0798,101824.0
2024-06-24 11:40:00,45.04,45.13,44.97,44.99,72716.0,44.0798,44.1679,44.0113,44.0309,72716.0
2024-06-24 11:50:00,44.99,44.99,44.87,44.94,41536.0,44.0309,44.0309,43.9134,43.9819,41536.0
2024-06-24 12:00:00,44.94,45.0,44.89,44.93,42059.0,43.9819,44.0407,43.933,43.9722,42059.0
2024-06-24 12:10:00,44.94,44.98,44.92,44.92,27088.0,43.9819,44.0211,43.9624,43.9624,27088.0
2024-06-24 12:20:00,44.92,44.97,44.84,44.88,70280.0,43.9624,44.0113,43.8841,43.9232,70280.0
2024-06-24 12:30:00,44.89,44.91,44.76,44.76,101026.0,43.933,43.9526,43.8058,43.8058,101026.0
2024-06-24 12:40:00,44.76,44.8,44.71,44.71,34485.0,43.8058,43.8449,43.7568,43.7568,34485.0
2024-06-24 12:50:00,44.71,44.71,44.64,44.68,48816.0,43.7568,43.7568,43.6883,43.7275,48816.0
2024-06-24 13:00:00,44.67,44.69,44.56,44.57,70956.0,43.7177,43.7373,43.61,43.6198,70956.0
2024-06-24 13:10:00,44.57,44.59,44.52,44.59,190600.0,43.6198,43.6394,43.5709,43.6394,190600.0
2024-06-24 13:20:00,44.59,44.6,44.48,44.58,80546.0,43.6394,43.6492,43.5318,43.6296,80546.0
2024-06-24 13:30:00,44.58,44.66,44.57,44.63,46380.0,43.6296,43.7079,43.6198,43.6786,46380.0
2024-06-24 13:40:00,44.63,44.71,44.62,44.71,78771.0,43.6786,43.7568,43.6688,43.7568,78771.0
2024-06-24 13:50:00,44.71,44.77,44.7,44.73,63384.0,43.7568,43.8156,43.7471,43.7764,63384.0
2024-06-24 14:00:00,44.73,44.73,44.58,44.65,99690.0,43.7764,43.7764,43.6296,43.6981,99690.0
2024-06-24 14:10:00,44.64,44.72,44.61,44.72,166352.0,43.6883,43.7666,43.659,43.7666,166352.0
2024-06-24 14:20:00,44.72,44.8,44.72,44.79,79044.0,43.7666,43.8449,43.7666,43.8351,79044.0
2024-06-24 14:30:00,44.79,44.87,44.78,44.86,73513.0,43.8351,43.9134,43.8254,43.9037,73513.0
2024-06-24 14:40:00,44.86,44.88,44.81,44.85,63358.0,43.9037,43.9232,43.8547,43.8939,63358.0
2024-06-24 14:50:00,44.86,44.95,44.86,44.91,63712.0,43.9037,43.9917,43.9037,43.9526,63712.0
2024-06-24 15:00:00,44.9,44.96,44.9,44.94,98251.0,43.9428,44.0015,43.9428,43.9819,98251.0
2024-06-24 15:10:00,44.94,44.98,44.87,44.95,145883.0,43.9819,44.0211,43.9134,43.9917,145883.0
2024-06-24 15:20:00,44.95,44.97,44.87,44.87,110964.0,43.9917,44.0113,43.9134,43.9134,110964.0
2024-06-24 15:30:00,44.87,44.94,44.77,44.8,191675.0,43.9134,43.9819,43.8156,43.8449,191675.0
2024-06-24 15:40:00,44.8,44.93,44.79,44.89,278620.0,43.8449,43.9722,43.8351,43.933,278620.0
2024-06-24 15:50:00,44.89,44.96,44.77,44.83,791207.0,43.933,44.0015,43.8156,43.8743,791207.0
2024-06-25 09:30:00,44.74,44.74,44.41,44.56,178440.0,43.7862,43.7862,43.4632,43.61,178440.0
2024-06-25 09:40:00,44.55,44.56,44.15,44.33,125100.0,43.6003,43.61,43.2088,43.3849,125100.0
2024-06-25 09:50:00,44.34,44.44,44.03,44.09,212743.0,43.3947,43.4926,43.0913,43.1501,212743.0
2024-06-25 10:00:00,44.08,44.39,44.08,44.34,110475.0,43.1403,43.4437,43.1403,43.3947,110475.0
2024-06-25 10:10:00,44.34,44.51,44.28,44.31,119253.0,43.3947,43.5611,43.336,43.3654,119253.0
2024-06-25 10:20:00,44.3,44.49,44.3,44.39,116710.0,43.3556,43.5415,43.3556,43.4437,116710.0
2024-06-25 10:30:00,44.39,44.4,44.3,44.32,82402.0,43.4437,43.4535,43.3556,43.3752,82402.0
2024-06-25 10:40:00,44.32,44.36,44.22,44.36,329760.0,43.3752,43.4143,43.2773,43.4143,329760.0
2024-06-25 10:50:00,44.37,44.54,44.35,44.46,194466.0,43.4241,43.5905,43.4045,43.5122,194466.0
2024-06-25 11:00:00,44.46,44.66,44.46,44.66,122728.0,43.5122,43.7079,43.5122,43.7079,122728.0
2024-06-25 11:10:00,44.66,44.68,44.62,44.64,48298.0,43.7079,43.7275,43.6688,43.6883,48298.0
2024-06-25 11:20:00,44.65,44.68,44.47,44.47,42752.0,43.6981,43.7275,43.522,43.522,42752.0
2024-06-25 11:30:00,44.47,44.47,44.37,44.39,69287.0,43.522,43.522,43.4241,43.4437,69287.0
2024-06-25 11:40:00,44.39,44.39,44.3,44.31,39258.0,43.4437,43.4437,43.3556,43.3654,39258.0
2024-06-25 11:50:00,44.31,44.37,44.3,44.32,39339.0,43.3654,43.4241,43.3556,43.3752,39339.0
2024-06-25 12:00:00,44.32,44.35,44.23,44.3,288434.0,43.3752,43.4045,43.2871,43.3556,288434.0
2024-06-25 12:10:00,44.3,44.32,44.17,44.26,48911.0,43.3556,43.3752,43.2284,43.3164,48911.0
2024-06-25 12:20:00,44.26,44.3,44.08,44.1,287127.0,43.3164,43.3556,43.1403,43.1599,287127.0
2024-06-25 12:30:00,44.1,44.2,44.06,44.2,62025.0,43.1599,43.2577,43.1207,43.2577,62025.0
2024-06-25 12:40:00,44.2,44.24,44.17,44.22,53959.0,43.2577,43.2969,43.2284,43.2773,53959.0
2024-06-25 12:50:00,44.22,44.25,44.2,44.25,43634.0,43.2773,43.3067,43.2577,43.3067,43634.0
2024-06-25 13:00:00,44.25,44.36,44.21,44.35,73593.0,43.3067,43.4143,43.2675,43.4045,73593.0
2024-06-25 13:10:00,44.35,44.38,44.2,44.22,222895.0,43.4045,43.4339,43.2577,43.2773,222895.0
2024-06-25 13:20:00,44.23,44.25,44.2,44.22,32024.0,43.2871,43.3067,43.2577,43.2773,32024.0
2024-06-25 13:30:00,44.22,44.27,44.19,44.22,362094.0,43.2773,43.3262,43.2479,43.2773,362094.0
2024-06-25 13:40:00,44.22,44.26,44.21,44.23,45335.0,43.2773,43.3164,43.2675,43.2871,45335.0
2024-06-25 13:50:00,44.23,44.25,44.17,44.24,71648.0,43.2871,43.3067,43.2284,43.2969,71648.0
2024-06-25 14:00:00,44.23,44.25,44.2,44.22,38901.0,43.2871,43.3067,43.2577,43.2773,38901.0
2024-06-25 14:10:00,44.22,44.28,44.21,44.28,35880.0,43.2773,43.336,43.2675,43.336,35880.0
2024-06-25 14:20:00,44.27,44.3,44.24,44.28,38811.0,43.3262,43.3556,43.2969,43.336,38811.0
2024-06-25 14:30:00,44.28,44.39,44.27,44.39,61302.0,43.336,43.4437,43.3262,43.4437,61302.0
2024-06-25 14:40:00,44.39,44.4,44.25,44.26,36742.0,43.4437,43.4535,43.3067,43.3164,36742.0
2024-06-25 14:50:00,44.26,44.3,44.25,44.26,38083.0,43.3164,43.3556,43.3067,43.3164,38083.0
2024-06-25 15:00:00,44.27,44.29,44.25,44.27,46412.0,43.3262,43.3458,43.3067,43.3262,46412.0
2024-06-25 15:10:00,44.27,44.3,44.27,44.28,45924.0,43.3262,43.3556,43.3262,43.336,45924.0
2024-06-25 15:20:00,44.27,44.31,44.25,44.28,59906.0,43.3262,43.3654,43.3067,43.336,59906.0
2024-06-25 15:30:00,44.29,44.31,44.25,44.27,90542.0,43.3458,43.3654,43.3067,43.3262,90542.0
2024-06-25 15:40:00,44.27,44.29,44.25,44.28,103397.0,43.3262,43.3458,43.3067,43.336,103397.0
2024-06-25 15:50:00,44.28,44.38,44.23,44.37,694980.0,43.336,43.4339,43.2871,43.4241,694980.0
2024-06-26 09:30:00,44.28,44.33,43.95,43.98,275999.0,43.336,43.3849,43.0131,43.0424,275999.0
2024-06-26 09:40:00,43.98,44.0,43.66,43.7,102063.0,43.0424,43.062,42.7292,42.7684,102063.0
2024-06-26 09:50:00,43.7,43.77,43.59,43.66,488193.0,42.7684,42.8369,42.6607,42.7292,488193.0
2024-06-26 10:00:00,43.66,43.78,43.61,43.77,260311.0,42.7292,42.8467,42.6803,42.8369,260311.0
2024-06-26 10:10:00,43.76,43.94,43.73,43.79,283170.0,42.8271,43.0033,42.7977,42.8565,283170.0
2024-06-26 10:20:00,43.8,43.88,43.7,43.77,57644.0,42.8662,42.9445,42.7684,42.8369,57644.0
2024-06-26 10:30:00,43.77,43.99,43.74,43.98,64172.0,42.8369,43.0522,42.8075,43.0424,64172.0
2024-06-26 10:40:00,43.99,44.03,43.74,43.75,151781.0,43.0522,43.0913,42.8075,42.8173,151781.0
2024-06-26 10:50:00,43.75,43.8,43.66,43.8,85385.0,42.8173,42.8662,42.7292,42.8662,85385.0
2024-06-26 11:00:00,43.8,43.81,43.64,43.69,83778.0,42.8662,42.876,42.7097,42.7586,83778.0
2024-06-26 11:10:00,43.7,43.7,43.64,43.65,93963.0,42.7684,42.7684,42.7097,42.7194,93963.0
2024-06-26 11:20:00,43.66,43.73,43.61,43.62,73795.0,42.7292,42.7977,42.6803,42.6901,73795.0
2024-06-26 11:30:00,43.62,43.73,43.6,43.73,77950.0,42.6901,42.7977,42.6705,42.7977,77950.0
2024-06-26 11:40:00,43.73,43.77,43.71,43.77,53978.0,42.7977,42.8369,42.7782,42.8369,53978.0
2024-06-26 11:50:00,43.77,43.77,43.58,43.7,237477.0,42.8369,42.8369,42.6509,42.7684,237477.0
2024-06-26 12:00:00,43.71,43.75,43.65,43.71,127738.0,42.7782,42.8173,42.7194,42.7782,127738.0
2024-06-26 12:10:00,43.71,43.71,43.6,43.68,168958.0,42.7782,42.7782,42.6705,42.7488,168958.0
2024-06-26 12:20:00,43.67,43.69,43.55,43.61,69917.0,42.739,42.7586,42.6216,42.6803,69917.0
2024-06-26 12:30:00,43.61,43.64,43.55,43.64,76492.0,42.6803,42.7097,42.6216,42.7097,76492.0
2024-06-26 12:40:00,43.64,43.66,43.56,43.59,96148.0,42.7097,42.7292,42.6314,42.6607,96148.0
2024-06-26 12:50:00,43.59,43.68,43.59,43.68,87054.0,42.6607,42.7488,42.6607,42.7488,87054.0
2024-06-26 13:00:00,43.68,43.68,43.61,43.62,88467.0,42.7488,42.7488,42.6803,42.6901,88467.0
2024-06-26 13:10:00,43.62,43.71,43.59,43.68,73220.0,42.6901,42.7782,42.6607,42.7488,73220.0
2024-06-26 13:20:00,43.68,43.69,43.6,43.62,123150.0,42.7488,42.7586,42.6705,42.6901,123150.0
2024-06-26 13:30:00,43.62,43.62,43.56,43.6,119895.0,42.6901,42.6901,42.6314,42.6705,119895.0
2024-06-26 13:40:00,43.61,43.63,43.57,43.58,84358.0,42.6803,42.6999,42.6412,42.6509,84358.0
2024-06-26 13:50:00,43.57,43.68,43.57,43.64,76847.0,42.6412,42.7488,42.6412,42.7097,76847.0
2024-06-26 14:00:00,43.64,43.65,43.6,43.61,73732.0,42.7097,42.7194,42.6705,42.6803,73732.0
2024-06-26 14:10:00,43.62,43.63,43.58,43.61,49647.0,42.6901,42.6999,42.6509,42.6803,49647.0
2024-06-26 14:20:00,43.62,43.68,43.61,43.66,68778.0,42.6901,42.7488,42.6803,42.7292,68778.0
2024-06-26 14:30:00,43.66,43.68,43.61,43.62,48763.0,42.7292,42.7488,42.6803,42.6901,48763.0
2024-06-26 14:40:00,43.62,43.68,43.62,43.63,83742.0,42.6901,42.7488,42.6901,42.6999,83742.0
2024-06-26 14:50:00,43.62,43.63,43.51,43.58,210507.0,42.6901,42.6999,42.5824,42.6509,210507.0
2024-06-26 15:00:00,43.58,43.64,43.56,43.63,149544.0,42.6509,42.7097,42.6314,42.6999,149544.0
2024-06-26 15:10:00,43.63,43.71,43.62,43.71,128806.0,42.6999,42.7782,42.6901,42.7782,128806.0
2024-06-26 15:20:00,43.71,43.72,43.64,43.71,80599.0,42.7782,42.788,42.7097,42.7782,80599.0
2024-06-26 15:30:00,43.7,43.78,43.66,43.77,259075.0,42.7684,42.8467,42.7292,42.8369,259075.0
2024-06-26 15:40:00,43.78,43.94,43.78,43.91,258133.0,42.8467,43.0033,42.8467,42.9739,258133.0
2024-06-26 15:50:00,43.92,43.93,43.76,43.81,926583.0,42.9837,42.9935,42.8271,42.876,926583.0
2024-06-27 09:30:00,43.88,43.9,43.62,43.85,108177.0,42.9445,42.9641,42.6901,42.9152,108177.0
2024-06-27 09:40:00,43.85,43.98,43.79,43.95,108147.0,42.9152,43.0424,42.8565,43.0131,108147.0
2024-06-27 09:50:00,43.95,43.95,43.71,43.82,183404.0,43.0131,43.0131,42.7782,42.8858,183404.0
2024-06-27 10:00:00,43.83,43.86,43.53,43.55,72642.0,42.8956,42.925,42.602,42.6216,72642.0
2024-06-27 10:10:00,43.55,43.66,43.54,43.61,61664.0,42.6216,42.7292,42.6118,42.6803,61664.0
2024-06-27 10:20:00,43.6,43.69,43.59,43.69,42677.0,42.6705,42.7586,42.6607,42.7586,42677.0
2024-06-27 10:30:00,43.69,43.7,43.61,43.66,43594.0,42.7586,42.7684,42.6803,42.7292,43594.0
2024-06-27 10:40:00,43.66,43.81,43.65,43.76,73856.0,42.7292,42.876,42.7194,42.8271,73856.0
2024-06-27 10:50:00,43.76,43.79,43.71,43.76,25626.0,42.8271,42.8565,42.7782,42.8271,25626.0
2024-06-27 11:00:00,43.76,44.32,43.71,44.13,1831879.0,42.8271,43.3752,42.7782,43.1892,1831879.0
2024-06-27 11:10:00,44.13,44.16,43.92,43.97,84484.0,43.1892,43.2186,42.9837,43.0326,84484.0
2024-06-27 11:20:00,43.99,43.99,43.83,43.95,81069.0,43.0522,43.0522,42.8956,43.0131,81069.0
2024-06-27 11:30:00,43.95,43.95,43.83,43.87,95484.0,43.0131,43.0131,42.8956,42.9348,95484.0
2024-06-27 11:40:00,43.87,43.96,43.85,43.86,62273.0,42.9348,43.0228,42.9152,42.925,62273.0
2024-06-27 11:50:00,43.86,44.0,43.85,43.97,67088.0,42.925,43.062,42.9152,43.0326,67088.0
2024-06-27 12:00:00,43.97,44.03,43.97,43.98,39969.0,43.0326,43.0913,43.0326,43.0424,39969.0
2024-06-27 12:10:00,43.98,43.99,43.82,43.84,42675.0,43.0424,43.0522,42.8858,42.9054,42675.0
2024-06-27 12:20:00,43.84,43.97,43.84,43.92,21729.0,42.9054,43.0326,42.9054,42.9837,21729.0
2024-06-27 12:30:00,43.92,43.92,43.85,43.85,39777.0,42.9837,42.9837,42.9152,42.9152,39777.0
2024-06-27 12:40:00,43.86,43.9,43.82,43.9,36768.0,42.925,42.9641,42.8858,42.9641,36768.0
2024-06-27 12:50:00,43.9,43.93,43.83,43.85,27516.0,42.9641,42.9935,42.8956,42.9152,27516.0
2024-06-27 13:00:00,43.86,43.89,43.8,43.86,143630.0,42.925,42.9543,42.8662,42.925,143630.0
2024-06-27 13:10:00,43.86,43.92,43.82,43.89,41496.0,42.925,42.9837,42.8858,42.9543,41496.0
2024-06-27 13:20:00,43.89,43.94,43.87,43.89,49001.0,42.9543,43.0033,42.9348,42.9543,49001.0
2024-06-27 13:30:00,43.88,43.94,43.88,43.94,48402.0,42.9445,43.0033,42.9445,43.0033,48402.0
2024-06-27 13:40:00,43.94,43.96,43.89,43.93,39149.0,43.0033,43.0228,42.9543,42.9935,39149.0
2024-06-27 13:50:00,43.92,43.96,43.92,43.94,36152.0,42.9837,43.0228,42.9837,43.0033,36152.0
2024-06-27 14:00:00,43.93,43.95,43.89,43.91,40813.0,42.9935,43.0131,42.9543,42.9739,40813.0
2024-06-27 14:10:00,43.91,43.91,43.84,43.9,63836.0,42.9739,42.9739,42.9054,42.9641,63836.0
2024-06-27 14:20:00,43.9,43.95,43.89,43.9,35672.0,42.9641,43.0131,42.9543,42.9641,35672.0
2024-06-27 14:30:00,43.91,43.95,43.89,43.93,46473.0,42.9739,43.0131,42.9543,42.9935,46473.0
2024-06-27 14:40:00,43.93,43.98,43.92,43.97,33867.0,42.9935,43.0424,42.9837,43.0326,33867.0
2024-06-27 14:50:00,43.97,43.98,43.95,43.97,46702.0,43.0326,43.0424,43.0131,43.0326,46702.0
2024-06-27 15:00:00,43.97,44.02,43.95,44.01,60920.0,43.0326,43.0816,43.0131,43.0718,60920.0
2024-06-27 15:10:00,44.02,44.03,43.97,44.02,75315.0,43.0816,43.0913,43.0326,43.0816,75315.0
2024-06-27 15:20:00,44.02,44.11,44.0,44.09,66371.0,43.0816,43.1696,43.062,43.1501,66371.0
2024-06-27 15:30:00,44.08,44.24,44.07,44.23,134398.0,43.1403,43.2969,43.1305,43.2871,134398.0
2024-06-27 15:40:00,44.23,44.25,44.14,44.15,128128.0,43.2871,43.3067,43.199,43.2088,128128.0
2024-06-27 15:50:00,44.14,44.16,43.97,44.14,535807.0,43.199,43.2186,43.0326,43.199,535807.0
2024-06-28 09:30:00,44.31,44.36,44.11,44.17,124725.0,43.3654,43.4143,43.1696,43.2284,124725.0
2024-06-28 09:40:00,44.17,44.2,43.95,44.07,83459.0,43.2284,43.2577,43.0131,43.1305,83459.0
2024-06-28 09:50:00,44.07,44.26,44.05,44.16,90510.0,43.1305,43.3164,43.1109,43.2186,90510.0
2024-06-28 10:00:00,44.17,44.31,44.17,44.31,83544.0,43.2284,43.3654,43.2284,43.3654,83544.0
2024-06-28 10:10:00,44.31,44.41,44.25,44.28,59290.0,43.3654,43.4632,43.3067,43.336,59290.0
2024-06-28 10:20:00,44.27,44.34,44.24,44.33,45371.0,43.3262,43.3947,43.2969,43.3849,45371.0
2024-06-28 10:30:00,44.34,44.37,44.29,44.3,47798.0,43.3947,43.4241,43.3458,43.3556,47798.0
2024-06-28 10:40:00,44.31,44.53,44.31,44.5,45911.0,43.3654,43.5807,43.3654,43.5513,45911.0
2024-06-28 10:50:00,44.51,44.55,44.47,44.5,115304.0,43.5611,43.6003,43.522,43.5513,115304.0
2024-06-28 11:00:00,44.49,44.5,44.34,44.34,121549.0,43.5415,43.5513,43.3947,43.3947,121549.0
2024-06-28 11:10:00,44.35,44.43,44.35,44.4,66172.0,43.4045,43.4828,43.4045,43.4535,66172.0
2024-06-28 11:20:00,44.4,44.41,44.29,44.32,70088.0,43.4535,43.4632,43.3458,43.3752,70088.0
2024-06-28 11:30:00,44.31,44.33,44.27,44.33,31702.0,43.3654,43.3849,43.3262,43.3849,31702.0
2024-06-28 11:40:00,44.33,44.41,44.28,44.4,35714.0,43.3849,43.4632,43.336,43.4535,35714.0
2024-06-28 11:50:00,44.4,44.47,44.36,44.37,71077.0,43.4535,43.522,43.4143,43.4241,71077.0
2024-06-28 12:00:00,44.37,44.37,44.18,44.21,87572.0,43.4241,43.4241,43.2381,43.2675,87572.0
2024-06-28 12:10:00,44.2,44.24,44.1,44.18,75372.0,43.2577,43.2969,43.1599,43.2381,75372.0
2024-06-28 12:20:00,44.17,44.21,44.14,44.2,105772.0,43.2284,43.2675,43.199,43.2577,105772.0
2024-06-28 12:30:00,44.2,44.26,44.16,44.23,177556.0,43.2577,43.3164,43.2186,43.2871,177556.0
2024-06-28 12:40:00,44.22,44.33,44.22,44.33,101996.0,43.2773,43.3849,43.2773,43.3849,101996.0
2024-06-28 12:50:00,44.32,44.33,44.21,44.26,60603.0,43.3752,43.3849,43.2675,43.3164,60603.0
2024-06-28 13:00:00,44.26,44.28,44.22,44.23,66110.0,43.3164,43.336,43.2773,43.2871,66110.0
2024-06-28 13:10:00,44.24,44.25,44.2,44.23,39079.0,43.2969,43.3067,43.2577,43.2871,39079.0
2024-06-28 13:20:00,44.23,44.34,44.2,44.22,148182.0,43.2871,43.3947,43.2577,43.2773,148182.0
2024-06-28 13:30:00,44.21,44.3,44.18,44.28,79035.0,43.2675,43.3556,43.2381,43.336,79035.0
2024-06-28 13:40:00,44.27,44.3,44.23,44.25,49246.0,43.3262,43.3556,43.2871,43.3067,49246.0
2024-06-28 13:50:00,44.24,44.27,44.23,44.27,36788.0,43.2969,43.3262,43.2871,43.3262,36788.0
2024-06-28 14:00:00,44.27,44.29,44.21,44.27,841054.0,43.3262,43.3458,43.2675,43.3262,841054.0
2024-06-28 14:10:00,44.27,44.45,44.25,44.43,84554.0,43.3262,43.5024,43.3067,43.4828,84554.0
2024-06-28 14:20:00,44.43,44.43,44.36,44.41,30502.0,43.4828,43.4828,43.4143,43.4632,30502.0
2024-06-28 14:30:00,44.4,44.41,44.33,44.35,46672.0,43.4535,43.4632,43.3849,43.4045,46672.0
2024-06-28 14:40:00,44.34,44.37,44.33,44.34,45071.0,43.3947,43.4241,43.3849,43.3947,45071.0
2024-06-28 14:50:00,44.34,44.4,44.34,44.38,31772.0,43.3947,43.4535,43.3947,43.4339,31772.0
2024-06-28 15:00:00,44.37,44.37,44.3,44.33,59513.0,43.4241,43.4241,43.3556,43.3849,59513.0
2024-06-28 15:10:00,44.33,44.35,44.3,44.32,52474.0,43.3849,43.4045,43.3556,43.3752,52474.0
2024-06-28 15:20:00,44.31,44.34,44.28,44.33,93256.0,43.3654,43.3947,43.336,43.3849,93256.0
2024-06-28 15:30:00,44.34,44.34,44.15,44.19,123054.0,43.3947,43.3947,43.2088,43.2479,123054.0
2024-06-28 15:40:00,44.19,44.23,44.11,44.11,207922.0,43.2479,43.2871,43.1696,43.1696,207922.0
2024-06-28 15:50:00,44.12,44.27,44.08,44.23,1140831.0,43.1794,43.3262,43.1403,43.2871,1140831.0
2024-07-01 09:30:00,44.07,44.18,43.7,44.13,162289.0,43.1305,43.2381,42.7684,43.1892,162289.0
2024-07-01 09:40:00,44.14,44.38,44.13,44.32,72822.0,43.199,43.4339,43.1892,43.3752,72822.0
2024-07-01 09:50:00,44.33,44.48,44.11,44.16,134901.0,43.3849,43.5318,43.1696,43.2186,134901.0
2024-07-01 10:00:00,44.18,44.22,43.84,43.91,84256.0,43.2381,43.2773,42.9054,42.9739,84256.0
2024-07-01 10:10:00,43.91,43.93,43.59,43.62,102718.0,42.9739,42.9935,42.6607,42.6901,102718.0
2024-07-01 10:20:00,43.62,43.62,43.36,43.37,106365.0,42.6901,42.6901,42.4356,42.4454,106365.0
2024-07-01 10:30:00,43.38,43.38,43.17,43.19,158083.0,42.4552,42.4552,42.2497,42.2693,158083.0
2024-07-01 10:40:00,43.18,43.25,43.08,43.09,121383.0,42.2595,42.328,42.1616,42.1714,121383.0
2024-07-01 10:50:00,43.09,43.13,42.92,42.93,218129.0,42.1714,42.2105,42.005,42.0148,218129.0
2024-07-01 11:00:00,42.93,43.17,42.93,43.16,82065.0,42.0148,42.2497,42.0148,42.2399,82065.0
2024-07-01 11:10:00,43.16,43.16,43.0,43.02,93202.0,42.2399,42.2399,42.0833,42.1029,93202.0
2024-07-01 11:20:00,43.01,43.19,43.01,43.16,71741.0,42.0931,42.2693,42.0931,42.2399,71741.0
2024-07-01 11:30:00,43.17,43.23,43.1,43.16,59275.0,42.2497,42.3084,42.1812,42.2399,59275.0
2024-07-01 11:40:00,43.18,43.19,43.07,43.11,82270.0,42.2595,42.2693,42.1518,42.191,82270.0
2024-07-01 11:50:00,43.11,43.13,42.95,43.02,73072.0,42.191,42.2105,42.0344,42.1029,73072.0
2024-07-01 12:00:00,43.02,43.05,42.89,43.01,60889.0,42.1029,42.1322,41.9756,42.0931,60889.0
2024-07-01 12:10:00,43.01,43.1,43.0,43.05,45778.0,42.0931,42.1812,42.0833,42.1322,45778.0
2024-07-01 12:20:00,43.05,43.05,42.95,43.01,92327.0,42.1322,42.1322,42.0344,42.0931,92327.0
2024-07-01 12:30:00,43.01,43.01,42.95,43.0,127518.0,42.0931,42.0931,42.0344,42.0833,127518.0
2024-07-01 12:40:00,43.0,43.01,42.83,42.84,461596.0,42.0833,42.0931,41.9169,41.9267,461596.0
2024-07-01 12:50:00,42.84,42.95,42.84,42.89,65979.0,41.9267,42.0344,41.9267,41.9756,65979.0
2024-07-01 13:00:00,42.89,42.89,42.76,42.83,56924.0,41.9756,41.9756,41.8484,41.9169,56924.0
2024-07-01 13:10:00,42.83,42.84,42.78,42.8,45319.0,41.9169,41.9267,41.868,41.8876,45319.0
2024-07-01 13:20:00,42.8,42.83,42.72,42.73,137339.0,41.8876,41.9169,41.8093,41.8191,137339.0
2024-07-01 13:30:00,42.73,42.78,42.72,42.77,50030.0,41.8191,41.868,41.8093,41.8582,50030.0
2024-07-01 13:40:00,42.77,42.84,42.74,42.83,48448.0,41.8582,41.9267,41.8288,41.9169,48448.0
2024-07-01 13:50:00,42.83,42.9,42.81,42.83,70868.0,41.9169,41.9854,41.8974,41.9169,70868.0
2024-07-01 14:00:00,42.83,42.87,42.78,42.82,100612.0,41.9169,41.9561,41.868,41.9071,100612.0
2024-07-01 14:10:00,42.83,42.9,42.82,42.89,49712.0,41.9169,41.9854,41.9071,41.9756,49712.0
2024-07-01 14:20:00,42.88,42.94,42.87,42.89,69715.0,41.9659,42.0246,41.9561,41.9756,69715.0
2024-07-01 14:30:00,42.88,42.95,42.83,42.91,90989.0,41.9659,42.0344,41.9169,41.9952,90989.0
2024-07-01 14:40:00,42.91,42.95,42.89,42.91,56801.0,41.9952,42.0344,41.9756,41.9952,56801.0
2024-07-01 14:50:00,42.91,42.92,42.87,42.88,78442.0,41.9952,42.005,41.9561,41.9659,78442.0
2024-07-01 15:00:00,42.88,42.94,42.85,42.91,79354.0,41.9659,42.0246,41.9365,41.9952,79354.0
2024-07-01 15:10:00,42.91,42.92,42.86,42.86,88312.0,41.9952,42.005,41.9463,41.9463,88312.0
2024-07-01 15:20:00,42.87,42.89,42.82,42.87,110244.0,41.9561,41.9756,41.9071,41.9561,110244.0
2024-07-01 15:30:00,42.86,42.92,42.83,42.92,304998.0,41.9463,42.005,41.9169,42.005,304998.0
2024-07-01 15:40:00,42.92,42.98,42.87,42.94,219089.0,42.005,42.0637,41.9561,42.0246,219089.0
2024-07-01 15:50:00,42.94,42.96,42.83,42.89,654852.0,42.0246,42.0442,41.9169,41.9756,654852.0
2024-07-02 09:30:00,42.69,43.02,42.69,42.93,147541.0,41.7799,42.1029,41.7799,42.0148,147541.0
2024-07-02 09:40:00,42.93,43.04,42.9,42.99,100933.0,42.0148,42.1225,41.9854,42.0735,100933.0
2024-07-02 09:50:00,42.99,43.11,42.95,43.02,102405.0,42.0735,42.191,42.0344,42.1029,102405.0
2024-07-02 10:00:00,43.01,43.04,42.8,42.83,142678.0,42.0931,42.1225,41.8876,41.9169,142678.0
2024-07-02 10:10:00,42.82,42.83,42.68,42.75,104549.0,41.9071,41.9169,41.7701,41.8386,104549.0
2024-07-02 10:20:00,42.75,42.8,42.63,42.7,177737.0,41.8386,41.8876,41.7212,41.7897,177737.0
2024-07-02 10:30:00,42.7,42.7,42.6,42.68,181308.0,41.7897,41.7897,41.6918,41.7701,181308.0
2024-07-02 10:40:00,42.68,42.77,42.65,42.67,50843.0,41.7701,41.8582,41.7408,41.7603,50843.0
2024-07-02 10:50:00,42.67,42.71,42.62,42.62,92062.0,41.7603,41.7995,41.7114,41.7114,92062.0
2024-07-02 11:00:00,42.62,42.62,42.48,42.55,80632.0,41.7114,41.7114,41.5744,41.6429,80632.0
2024-07-02 11:10:00,42.55,42.62,42.49,42.56,126308.0,41.6429,41.7114,41.5842,41.6527,126308.0
2024-07-02 11:20:00,42.57,42.57,42.5,42.54,102442.0,41.6625,41.6625,41.594,41.6331,102442.0
2024-07-02 11:30:00,42.53,42.55,42.47,42.5,441245.0,41.6233,41.6429,41.5646,41.594,441245.0
2024-07-02 11:40:00,42.5,42.51,42.34,42.4,272659.0,41.594,41.6037,41.4374,41.4961,272659.0
2024-07-02 11:50:00,42.39,42.51,42.38,42.45,90754.0,41.4863,41.6037,41.4765,41.545,90754.0
2024-07-02 12:00:00,42.46,42.47,42.41,42.45,53527.0,41.5548,41.5646,41.5059,41.545,53527.0
2024-07-02 12:10:00,42.45,42.48,42.33,42.33,58086.0,41.545,41.5744,41.4276,41.4276,58086.0
2024-07-02 12:20:00,42.34,42.37,42.32,42.34,48308.0,41.4374,41.4667,41.4178,41.4374,48308.0
2024-07-02 12:30:00,42.34,42.39,42.34,42.36,46758.0,41.4374,41.4863,41.4374,41.4569,46758.0
2024-07-02 12:40:00,42.35,42.37,42.31,42.32,51870.0,41.4472,41.4667,41.408,41.4178,51870.0
2024-07-02 12:50:00,42.32,42.33,42.3,42.31,25865.0,41.4178,41.4276,41.3982,41.408,25865.0
2024-07-02 13:00:00,42.3,42.33,42.24,42.33,62920.0,41.3982,41.4276,41.3395,41.4276,62920.0
2024-07-02 13:10:00,42.34,42.4,42.33,42.37,82116.0,41.4374,41.4961,41.4276,41.4667,82116.0
2024-07-02 13:20:00,42.37,42.37,42.3,42.33,50586.0,41.4667,41.4667,41.3982,41.4276,50586.0
2024-07-02 13:30:00,42.34,42.35,42.31,42.33,55640.0,41.4374,41.4472,41.408,41.4276,55640.0
2024-07-02 13:40:00,42.33,42.33,42.24,42.32,52721.0,41.4276,41.4276,41.3395,41.4178,52721.0
2024-07-02 13:50:00,42.32,42.42,42.32,42.41,57002.0,41.4178,41.5157,41.4178,41.5059,57002.0
2024-07-02 14:00:00,42.4,42.44,42.35,42.41,76322.0,41.4961,41.5352,41.4472,41.5059,76322.0
2024-07-02 14:10:00,42.41,42.43,42.4,42.41,32495.0,41.5059,41.5255,41.4961,41.5059,32495.0
2024-07-02 14:20:00,42.41,42.41,42.3,42.32,41532.0,41.5059,41.5059,41.3982,41.4178,41532.0
2024-07-02 14:30:00,42.32,42.36,42.31,42.34,62574.0,41.4178,41.4569,41.408,41.4374,62574.0
2024-07-02 14:40:00,42.34,42.36,42.29,42.3,132948.0,41.4374,41.4569,41.3884,41.3982,132948.0
2024-07-02 14:50:00,42.3,42.33,42.27,42.3,50529.0,41.3982,41.4276,41.3689,41.3982,50529.0
2024-07-02 15:00:00,42.3,42.33,42.28,42.33,56445.0,41.3982,41.4276,41.3787,41.4276,56445.0
2024-07-02 15:10:00,42.33,42.36,42.31,42.34,65230.0,41.4276,41.4569,41.408,41.4374,65230.0
2024-07-02 15:20:00,42.34,42.41,42.31,42.33,152430.0,41.4374,41.5059,41.408,41.4276,152430.0
2024-07-02 15:30:00,42.33,42.35,42.32,42.34,81799.0,41.4276,41.4472,41.4178,41.4374,81799.0
2024-07-02 15:40:00,42.34,42.38,42.31,42.34,198261.0,41.4374,41.4765,41.408,41.4374,198261.0
2024-07-02 15:50:00,42.34,42.37,42.28,42.31,625845.0,41.4374,41.4667,41.3787,41.408,625845.0
2024-07-03 09:30:00,42.54,43.1,42.43,42.97,405560.0,41.6331,42.1812,41.5255,42.0539,405560.0
2024-07-03 09:40:00,42.96,43.02,42.81,42.85,141026.0,42.0442,42.1029,41.8974,41.9365,141026.0
2024-07-03 09:50:00,42.85,42.94,42.74,42.83,189222.0,41.9365,42.0246,41.8288,41.9169,189222.0
2024-07-03 10:00:00,42.84,43.01,42.82,43.0,219216.0,41.9267,42.0931,41.9071,42.0833,219216.0
2024-07-03 10:10:00,43.0,43.04,42.92,42.99,69214.0,42.0833,42.1225,42.005,42.0735,69214.0
2024-07-03 10:20:00,42.99,43.04,42.94,43.01,114625.0,42.0735,42.1225,42.0246,42.0931,114625.0
2024-07-03 10:30:00,43.01,43.02,42.84,42.88,114739.0,42.0931,42.1029,41.9267,41.9659,114739.0
2024-07-03 10:40:00,42.88,42.89,42.75,42.86,66196.0,41.9659,41.9756,41.8386,41.9463,66196.0
2024-07-03 10:50:00,42.86,42.92,42.82,42.89,90108.0,41.9463,42.005,41.9071,41.9756,90108.0
2024-07-03 11:00:00,42.89,42.91,42.75,42.76,125519.0,41.9756,41.9952,41.8386,41.8484,125519.0
2024-07-03 11:10:00,42.76,42.79,42.72,42.78,69317.0,41.8484,41.8778,41.8093,41.868,69317.0
2024-07-03 11:20:00,42.77,42.82,42.65,42.65,96270.0,41.8582,41.9071,41.7408,41.7408,96270.0
2024-07-03 11:30:00,42.66,42.81,42.65,42.78,55247.0,41.7506,41.8974,41.7408,41.868,55247.0
2024-07-03 11:40:00,42.78,42.79,42.7,42.77,51210.0,41.868,41.8778,41.7897,41.8582,51210.0
2024-07-03 11:50:00,42.77,42.77,42.69,42.69,43942.0,41.8582,41.8582,41.7799,41.7799,43942.0
2024-07-03 12:00:00,42.7,42.76,42.62,42.7,66568.0,41.7897,41.8484,41.7114,41.7897,66568.0
2024-07-03 12:10:00,42.69,42.7,42.65,42.66,43796.0,41.7799,41.7897,41.7408,41.7506,43796.0
2024-07-03 12:20:00,42.66,42.67,42.61,42.63,69711.0,41.7506,41.7603,41.7016,41.7212,69711.0
2024-07-03 12:30:00,42.63,42.69,42.62,42.64,80590.0,41.7212,41.7799,41.7114,41.731,80590.0
2024-07-03 12:40:00,42.64,42.7,42.63,42.69,77719.0,41.731,41.7897,41.7212,41.7799,77719.0
2024-07-03 12:50:00,42.68,42.72,42.54,42.56,261464.0,41.7701,41.8093,41.6331,41.6527,261464.0
2024-07-05 09:30:00,42.28,42.59,42.27,42.45,90216.0,41.3787,41.682,41.3689,41.545,90216.0
2024-07-05 09:40:00,42.47,42.54,42.29,42.32,54970.0,41.5646,41.6331,41.3884,41.4178,54970.0
2024-07-05 09:50:00,42.33,42.47,42.29,42.45,43115.0,41.4276,41.5646,41.3884,41.545,43115.0
2024-07-05 10:00:00,42.44,42.45,42.32,42.44,69496.0,41.5352,41.545,41.4178,41.5352,69496.0
2024-07-05 10:10:00,42.42,42.42,42.21,42.31,88314.0,41.5157,41.5157,41.3101,41.408,88314.0
2024-07-05 10:20:00,42.3,42.35,42.26,42.26,33137.0,41.3982,41.4472,41.3591,41.3591,33137.0
2024-07-05 10:30:00,42.26,42.29,42.13,42.16,71984.0,41.3591,41.3884,41.2319,41.2612,71984.0
2024-07-05 10:40:00,42.17,42.23,42.16,42.19,36928.0,41.271,41.3297,41.2612,41.2906,36928.0
2024-07-05 10:50:00,42.19,42.24,42.17,42.22,31219.0,41.2906,41.3395,41.271,41.3199,31219.0
2024-07-05 11:00:00,42.2,42.22,42.16,42.18,67358.0,41.3004,41.3199,41.2612,41.2808,67358.0
2024-07-05 11:10:00,42.19,42.23,42.18,42.18,43643.0,41.2906,41.3297,41.2808,41.2808,43643.0
2024-07-05 11:20:00,42.19,42.19,42.12,42.13,34263.0,41.2906,41.2906,41.2221,41.2319,34263.0
2024-07-05 11:30:00,42.13,42.15,42.1,42.13,47680.0,41.2319,41.2514,41.2025,41.2319,47680.0
2024-07-05 11:40:00,42.13,42.13,42.06,42.11,42251.0,41.2319,41.2319,41.1633,41.2123,42251.0
2024-07-05 11:50:00,42.11,42.13,42.0,42.03,122503.0,41.2123,41.2319,41.1046,41.134,122503.0
2024-07-05 12:00:00,42.03,42.07,42.01,42.05,46977.0,41.134,41.1731,41.1144,41.1536,46977.0
2024-07-05 12:10:00,42.05,42.1,41.98,42.06,40200.0,41.1536,41.2025,41.085,41.1633,40200.0
2024-07-05 12:20:00,42.05,42.08,42.0,42.02,38873.0,41.1536,41.1829,41.1046,41.1242,38873.0
2024-07-05 12:30:00,42.02,42.03,41.99,42.0,35198.0,41.1242,41.134,41.0948,41.1046,35198.0
2024-07-05 12:40:00,42.01,42.01,41.95,42.0,33054.0,41.1144,41.1144,41.0557,41.1046,33054.0
2024-07-05 12:50:00,42.0,42.06,41.99,42.0,29736.0,41.1046,41.1633,41.0948,41.1046,29736.0
2024-07-05 13:00:00,41.98,42.03,41.97,42.02,26222.0,41.085,41.134,41.0753,41.1242,26222.0
2024-07-05 13:10:00,42.03,42.04,41.98,42.03,29761.0,41.134,41.1438,41.085,41.134,29761.0
2024-07-05 13:20:00,42.03,42.12,42.03,42.08,68199.0,41.134,41.2221,41.134,41.1829,68199.0
2024-07-05 13:30:00,42.08,42.12,42.07,42.11,22156.0,41.1829,41.2221,41.1731,41.2123,22156.0
2024-07-05 13:40:00,42.11,42.12,42.02,42.03,40555.0,41.2123,41.2221,41.1242,41.134,40555.0
2024-07-05 13:50:00,42.03,42.05,42.02,42.05,31285.0,41.134,41.1536,41.1242,41.1536,31285.0
2024-07-05 14:00:00,42.05,42.09,42.01,42.02,25021.0,41.1536,41.1927,41.1144,41.1242,25021.0
2024-07-05 14:10:00,42.01,42.01,41.99,42.01,18265.0,41.1144,41.1144,41.0948,41.1144,18265.0
2024-07-05 14:20:00,42.0,42.01,41.96,42.0,60097.0,41.1046,41.1144,41.0655,41.1046,60097.0
2024-07-05 14:30:00,42.0,42.03,41.96,42.02,44656.0,41.1046,41.134,41.0655,41.1242,44656.0
2024-07-05 14:40:00,42.02,42.09,42.02,42.09,24723.0,41.1242,41.1927,41.1242,41.1927,24723.0
2024-07-05 14:50:00,42.08,42.09,42.05,42.05,41696.0,41.1829,41.1927,41.1536,41.1536,41696.0
2024-07-05 15:00:00,42.05,42.08,42.03,42.04,38995.0,41.1536,41.1829,41.134,41.1438,38995.0
2024-07-05 15:10:00,42.04,42.07,42.03,42.04,34694.0,41.1438,41.1731,41.134,41.1438,34694.0
2024-07-05 15:20:00,42.04,42.04,42.0,42.01,52520.0,41.1438,41.1438,41.1046,41.1144,52520.0
2024-07-05 15:30:00,42.01,42.03,41.97,41.98,126255.0,41.1144,41.134,41.0753,41.085,126255.0
2024-07-05 15:40:00,41.98,42.03,41.94,42.02,214884.0,41.085,41.134,41.0459,41.1242,214884.0
2024-07-05 15:50:00,42.02,42.1,41.96,42.09,634515.0,41.1242,41.2025,41.0655,41.1927,634515.0
2024-07-08 09:30:00,42.15,42.19,41.84,42.09,210788.0,41.2514,41.2906,40.948,41.1927,210788.0
2024-07-08 09:40:00,42.07,42.31,42.07,42.31,166238.0,41.1731,41.408,41.1731,41.408,166238.0
2024-07-08 09:50:00,42.29,42.34,42.15,42.16,147881.0,41.3884,41.4374,41.2514,41.2612,147881.0
2024-07-08 10:00:00,42.17,42.27,42.11,42.26,73179.0,41.271,41.3689,41.2123,41.3591,73179.0
2024-07-08 10:10:00,42.27,42.29,42.1,42.18,67607.0,41.3689,41.3884,41.2025,41.2808,67607.0
2024-07-08 10:20:00,42.17,42.34,42.16,42.27,41451.0,41.271,41.4374,41.2612,41.3689,41451.0
2024-07-08 10:30:00,42.27,42.27,42.19,42.22,33069.0,41.3689,41.3689,41.2906,41.3199,33069.0
2024-07-08 10:40:00,42.22,42.26,42.21,42.23,36641.0,41.3199,41.3591,41.3101,41.3297,36641.0
2024-07-08 10:50:00,42.23,42.24,42.17,42.17,31462.0,41.3297,41.3395,41.271,41.271,31462.0
2024-07-08 11:00:00,42.18,42.26,42.14,42.15,63938.0,41.2808,41.3591,41.2416,41.2514,63938.0
2024-07-08 11:10:00,42.15,42.18,42.12,42.12,43824.0,41.2514,41.2808,41.2221,41.2221,43824.0
2024-07-08 11:20:00,42.12,42.12,42.07,42.11,37772.0,41.2221,41.2221,41.1731,41.2123,37772.0
2024-07-08 11:30:00,42.12,42.12,42.04,42.05,36676.0,41.2221,41.2221,41.1438,41.1536,36676.0
2024-07-08 11:40:00,42.06,42.07,42.03,42.07,61892.0,41.1633,41.1731,41.134,41.1731,61892.0
2024-07-08 11:50:00,42.06,42.07,41.99,42.0,40347.0,41.1633,41.1731,41.0948,41.1046,40347.0
2024-07-08 12:00:00,42.01,42.03,41.98,42.0,54935.0,41.1144,41.134,41.085,41.1046,54935.0
2024-07-08 12:10:00,42.0,42.02,41.98,42.01,44072.0,41.1046,41.1242,41.085,41.1144,44072.0
2024-07-08 12:20:00,42.0,42.01,41.93,41.98,34555.0,41.1046,41.1144,41.0361,41.085,34555.0
2024-07-08 12:30:00,41.98,42.03,41.98,42.02,34571.0,41.085,41.134,41.085,41.1242,34571.0
2024-07-08 12:40:00,42.02,42.08,41.99,42.07,61086.0,41.1242,41.1829,41.0948,41.1731,61086.0
2024-07-08 12:50:00,42.07,42.12,42.06,42.1,23039.0,41.1731,41.2221,41.1633,41.2025,23039.0
2024-07-08 13:00:00,42.11,42.12,41.97,41.98,37305.0,41.2123,41.2221,41.0753,41.085,37305.0
2024-07-08 13:10:00,41.98,41.99,41.94,41.98,43029.0,41.085,41.0948,41.0459,41.085,43029.0
2024-07-08 13:20:00,41.97,42.0,41.95,41.97,27597.0,41.0753,41.1046,41.0557,41.0753,27597.0
2024-07-08 13:30:00,41.97,41.98,41.91,41.93,68398.0,41.0753,41.085,41.0165,41.0361,68398.0
2024-07-08 13:40:00,41.93,41.94,41.86,41.86,30872.0,41.0361,41.0459,40.9676,40.9676,30872.0
2024-07-08 13:50:00,41.86,41.86,41.72,41.75,98190.0,40.9676,40.9676,40.8306,40.86,98190.0
2024-07-08 14:00:00,41.75,41.77,41.69,41.71,80962.0,40.86,40.8795,40.8012,40.8208,80962.0
2024-07-08 14:10:00,41.71,41.71,41.63,41.64,134439.0,40.8208,40.8208,40.7425,40.7523,134439.0
2024-07-08 14:20:00,41.63,41.68,41.52,41.56,158647.0,40.7425,40.7914,40.6349,40.674,158647.0
2024-07-08 14:30:00,41.55,41.56,41.51,41.52,50838.0,40.6642,40.674,40.6251,40.6349,50838.0
2024-07-08 14:40:00,41.51,41.6,41.51,41.6,67702.0,40.6251,40.7131,40.6251,40.7131,67702.0
2024-07-08 14:50:00,41.59,41.61,41.52,41.55,64453.0,40.7034,40.7229,40.6349,40.6642,64453.0
2024-07-08 15:00:00,41.55,41.58,41.52,41.57,67132.0,40.6642,40.6936,40.6349,40.6838,67132.0
2024-07-08 15:10:00,41.57,41.63,41.56,41.61,60270.0,40.6838,40.7425,40.674,40.7229,60270.0
2024-07-08 15:20:00,41.6,41.63,41.57,41.59,64288.0,40.7131,40.7425,40.6838,40.7034,64288.0
2024-07-08 15:30:00,41.59,41.62,41.55,41.58,105746.0,40.7034,40.7327,40.6642,40.6936,105746.0
2024-07-08 15:40:00,41.58,41.59,41.51,41.52,136954.0,40.6936,40.7034,40.6251,40.6349,136954.0
2024-07-08 15:50:00,41.52,41.58,41.4,41.44,695627.0,40.6349,40.6936,40.5174,40.5566,695627.0
2024-07-09 09:30:00,41.52,41.76,41.2,41.37,127495.0,40.6349,40.8697,40.3217,40.4881,127495.0
2024-07-09 09:40:00,41.36,41.49,41.24,41.47,64667.0,40.4783,40.6055,40.3608,40.5859,64667.0
2024-07-09 09:50:00,41.46,41.48,41.33,41.33,66319.0,40.5761,40.5957,40.4489,40.4489,66319.0
2024-07-09 10:00:00,41.33,41.49,41.29,41.45,78412.0,40.4489,40.6055,40.4098,40.5663,78412.0
2024-07-09 10:10:00,41.45,41.59,41.43,41.46,74035.0,40.5663,40.7034,40.5468,40.5761,74035.0
2024-07-09 10:20:00,41.46,41.54,41.45,41.5,42419.0,40.5761,40.6544,40.5663,40.6153,42419.0
2024-07-09 10:30:00,41.51,41.7,41.49,41.69,47919.0,40.6251,40.811,40.6055,40.8012,47919.0
2024-07-09 10:40:00,41.69,41.69,41.58,41.59,48770.0,40.8012,40.8012,40.6936,40.7034,48770.0
2024-07-09 10:50:00,41.59,41.67,41.54,41.66,54763.0,40.7034,40.7817,40.6544,40.7719,54763.0
2024-07-09 11:00:00,41.67,41.69,41.62,41.65,34666.0,40.7817,40.8012,40.7327,40.7621,34666.0
2024-07-09 11:10:00,41.65,41.78,41.65,41.73,54553.0,40.7621,40.8893,40.7621,40.8404,54553.0
2024-07-09 11:20:00,41.72,41.77,41.71,41.72,55698.0,40.8306,40.8795,40.8208,40.8306,55698.0
2024-07-09 11:30:00,41.72,41.73,41.65,41.69,76220.0,40.8306,40.8404,40.7621,40.8012,76220.0
2024-07-09 11:40:00,41.69,41.73,41.66,41.66,38546.0,40.8012,40.8404,40.7719,40.7719,38546.0
2024-07-09 11:50:00,41.66,41.72,41.63,41.71,52313.0,40.7719,40.8306,40.7425,40.8208,52313.0
2024-07-09 12:00:00,41.71,41.77,41.66,41.71,69309.0,40.8208,40.8795,40.7719,40.8208,69309.0
2024-07-09 12:10:00,41.7,41.78,41.7,41.77,27912.0,40.811,40.8893,40.811,40.8795,27912.0
2024-07-09 12:20:00,41.77,41.78,41.75,41.77,36502.0,40.8795,40.8893,40.86,40.8795,36502.0
2024-07-09 12:30:00,41.77,41.81,41.73,41.77,47917.0,40.8795,40.9187,40.8404,40.8795,47917.0
2024-07-09 12:40:00,41.78,41.84,41.77,41.82,55325.0,40.8893,40.948,40.8795,40.9285,55325.0
2024-07-09 12:50:00,41.81,41.89,41.81,41.87,43316.0,40.9187,40.997,40.9187,40.9774,43316.0
2024-07-09 13:00:00,41.87,42.02,41.86,42.01,58332.0,40.9774,41.1242,40.9676,41.1144,58332.0
2024-07-09 13:10:00,42.0,42.01,41.96,41.97,75031.0,41.1046,41.1144,41.0655,41.0753,75031.0
2024-07-09 13:20:00,41.97,41.97,41.84,41.89,66369.0,41.0753,41.0753,40.948,40.997,66369.0
2024-07-09 13:30:00,41.88,41.92,41.86,41.87,40102.0,40.9872,41.0263,40.9676,40.9774,40102.0
2024-07-09 13:40:00,41.87,41.87,41.79,41.81,31906.0,40.9774,40.9774,40.8991,40.9187,31906.0
2024-07-09 13:50:00,41.8,41.81,41.66,41.66,29992.0,40.9089,40.9187,40.7719,40.7719,29992.0
2024-07-09 14:00:00,41.66,41.67,41.6,41.63,43365.0,40.7719,40.7817,40.7131,40.7425,43365.0
2024-07-09 14:10:00,41.63,41.63,41.56,41.59,51880.0,40.7425,40.7425,40.674,40.7034,51880.0
2024-07-09 14:20:00,41.59,41.6,41.55,41.57,39047.0,40.7034,40.7131,40.6642,40.6838,39047.0
2024-07-09 14:30:00,41.56,41.57,41.49,41.56,49433.0,40.674,40.6838,40.6055,40.674,49433.0
2024-07-09 14:40:00,41.56,41.62,41.54,41.61,45976.0,40.674,40.7327,40.6544,40.7229,45976.0
2024-07-09 14:50:00,41.61,41.63,41.57,41.58,61587.0,40.7229,40.7425,40.6838,40.6936,61587.0
2024-07-09 15:00:00,41.58,41.61,41.55,41.59,39039.0,40.6936,40.7229,40.6642,40.7034,39039.0
2024-07-09 15:10:00,41.59,41.61,41.57,41.6,54596.0,40.7034,40.7229,40.6838,40.7131,54596.0
2024-07-09 15:20:00,41.61,41.62,41.52,41.55,78427.0,40.7229,40.7327,40.6349,40.6642,78427.0
2024-07-09 15:30:00,41.55,41.6,41.53,41.6,63592.0,40.6642,40.7131,40.6446,40.7131,63592.0
2024-07-09 15:40:00,41.6,41.64,41.52,41.59,195555.0,40.7131,40.7523,40.6349,40.7034,195555.0
2024-07-09 15:50:00,41.59,41.68,41.56,41.63,520011.0,40.7034,40.7914,40.674,40.7425,520011.0
2024-07-10 09:30:00,41.64,41.72,41.38,41.44,123342.0,40.7523,40.8306,40.4978,40.5566,123342.0
2024-07-10 09:40:00,41.42,41.48,41.34,41.38,48738.0,40.537,40.5957,40.4587,40.4978,48738.0
2024-07-10 09:50:00,41.38,41.45,41.34,41.42,67386.0,40.4978,40.5663,40.4587,40.537,67386.0
2024-07-10 10:00:00,41.39,41.4,41.19,41.23,179537.0,40.5076,40.5174,40.3119,40.351,179537.0
2024-07-10 10:10:00,41.23,41.31,41.22,41.3,63294.0,40.351,40.4293,40.3413,40.4195,63294.0
2024-07-10 10:20:00,41.3,41.41,41.3,41.36,70516.0,40.4195,40.5272,40.4195,40.4783,70516.0
2024-07-10 10:30:00,41.36,41.38,41.32,41.37,75891.0,40.4783,40.4978,40.4391,40.4881,75891.0
2024-07-10 10:40:00,41.36,41.38,41.27,41.27,54460.0,40.4783,40.4978,40.3902,40.3902,54460.0
2024-07-10 10:50:00,41.27,41.32,41.25,41.3,52941.0,40.3902,40.4391,40.3706,40.4195,52941.0
2024-07-10 11:00:00,41.3,41.35,41.28,41.34,39083.0,40.4195,40.4685,40.4,40.4587,39083.0
2024-07-10 11:10:00,41.33,41.34,41.21,41.22,34471.0,40.4489,40.4587,40.3315,40.3413,34471.0
2024-07-10 11:20:00,41.21,41.38,41.2,41.34,215271.0,40.3315,40.4978,40.3217,40.4587,215271.0
2024-07-10 11:30:00,41.34,41.39,41.26,41.29,51466.0,40.4587,40.5076,40.3804,40.4098,51466.0
2024-07-10 11:40:00,41.29,41.32,41.23,41.23,50907.0,40.4098,40.4391,40.351,40.351,50907.0
2024-07-10 11:50:00,41.23,41.28,41.21,41.25,97519.0,40.351,40.4,40.3315,40.3706,97519.0
2024-07-10 12:00:00,41.25,41.27,41.23,41.26,27358.0,40.3706,40.3902,40.351,40.3804,27358.0
2024-07-10 12:10:00,41.26,41.32,41.22,41.29,140517.0,40.3804,40.4391,40.3413,40.4098,140517.0
2024-07-10 12:20:00,41.3,41.3,41.24,41.26,65576.0,40.4195,40.4195,40.3608,40.3804,65576.0
2024-07-10 12:30:00,41.25,41.26,41.23,41.25,44893.0,40.3706,40.3804,40.351,40.3706,44893.0
2024-07-10 12:40:00,41.25,41.26,41.18,41.2,63751.0,40.3706,40.3804,40.3021,40.3217,63751.0
2024-07-10 12:50:00,41.19,41.22,41.17,41.22,46272.0,40.3119,40.3413,40.2923,40.3413,46272.0
2024-07-10 13:00:00,41.22,41.36,41.2,41.29,62357.0,40.3413,40.4783,40.3217,40.4098,62357.0
2024-07-10 13:10:00,41.3,41.31,41.24,41.26,87224.0,40.4195,40.4293,40.3608,40.3804,87224.0
2024-07-10 13:20:00,41.26,41.27,41.24,41.27,27518.0,40.3804,40.3902,40.3608,40.3902,27518.0
2024-07-10 13:30:00,41.27,41.27,41.24,41.27,42397.0,40.3902,40.3902,40.3608,40.3902,42397.0
2024-07-10 13:40:00,41.26,41.28,41.25,41.26,37738.0,40.3804,40.4,40.3706,40.3804,37738.0
2024-07-10 13:50:00,41.25,41.31,41.24,41.3,27687.0,40.3706,40.4293,40.3608,40.4195,27687.0
2024-07-10 14:00:00,41.3,41.31,41.19,41.2,54642.0,40.4195,40.4293,40.3119,40.3217,54642.0
2024-07-10 14:10:00,41.2,41.28,41.19,41.27,48859.0,40.3217,40.4,40.3119,40.3902,48859.0
2024-07-10 14:20:00,41.26,41.27,41.24,41.26,61353.0,40.3804,40.3902,40.3608,40.3804,61353.0
2024-07-10 14:30:00,41.26,41.3,41.25,41.3,30140.0,40.3804,40.4195,40.3706,40.4195,30140.0
2024-07-10 14:40:00,41.3,41.32,41.28,41.3,54459.0,40.4195,40.4391,40.4,40.4195,54459.0
2024-07-10 14:50:00,41.31,41.32,41.27,41.3,34215.0,40.4293,40.4391,40.3902,40.4195,34215.0
2024-07-10 15:00:00,41.3,41.35,41.29,41.34,53906.0,40.4195,40.4685,40.4098,40.4587,53906.0
2024-07-10 15:10:00,41.34,41.36,41.3,41.3,72347.0,40.4587,40.4783,40.4195,40.4195,72347.0
2024-07-10 15:20:00,41.3,41.35,41.29,41.32,116472.0,40.4195,40.4685,40.4098,40.4391,116472.0
2024-07-10 15:30:00,41.32,41.37,41.25,41.29,87091.0,40.4391,40.4881,40.3706,40.4098,87091.0
2024-07-10 15:40:00,41.29,41.34,41.26,41.34,104919.0,40.4098,40.4587,40.3804,40.4587,104919.0
2024-07-10 15:50:00,41.34,41.45,41.33,41.41,417925.0,40.4587,40.5663,40.4489,40.5272,417925.0
2024-07-11 09:30:00,41.61,41.8,41.53,41.77,128594.0,40.7229,40.9089,40.6446,40.8795,128594.0
2024-07-11 09:40:00,41.77,42.24,41.77,42.2,140126.0,40.8795,41.3395,40.8795,41.3004,140126.0
2024-07-11 09:50:00,42.21,42.4,42.17,42.33,102005.0,41.3101,41.4961,41.271,41.4276,102005.0
2024-07-11 10:00:00,42.34,42.47,42.26,42.44,136440.0,41.4374,41.5646,41.3591,41.5352,136440.0
2024-07-11 10:10:00,42.43,42.54,42.34,42.48,100455.0,41.5255,41.6331,41.4374,41.5744,100455.0
2024-07-11 10:20:00,42.47,42.62,42.45,42.49,149980.0,41.5646,41.7114,41.545,41.5842,149980.0
2024-07-11 10:30:00,42.48,42.56,42.4,42.54,78070.0,41.5744,41.6527,41.4961,41.6331,78070.0
2024-07-11 10:40:00,42.54,42.64,42.54,42.57,104148.0,41.6331,41.731,41.6331,41.6625,104148.0
2024-07-11 10:50:00,42.58,42.62,42.41,42.54,79339.0,41.6723,41.7114,41.5059,41.6331,79339.0
2024-07-11 11:00:00,42.55,42.6,42.47,42.47,33467.0,41.6429,41.6918,41.5646,41.5646,33467.0
2024-07-11 11:10:00,42.47,42.49,42.25,42.25,71610.0,41.5646,41.5842,41.3493,41.3493,71610.0
2024-07-11 11:20:00,42.26,42.26,42.16,42.17,35840.0,41.3591,41.3591,41.2612,41.271,35840.0
2024-07-11 11:30:00,42.16,42.19,42.09,42.14,57572.0,41.2612,41.2906,41.1927,41.2416,57572.0
2024-07-11 11:40:00,42.14,42.15,42.08,42.09,32454.0,41.2416,41.2514,41.1829,41.1927,32454.0
2024-07-11 11:50:00,42.08,42.11,42.04,42.08,59842.0,41.1829,41.2123,41.1438,41.1829,59842.0
2024-07-11 12:00:00,42.08,42.08,41.92,42.0,39969.0,41.1829,41.1829,41.0263,41.1046,39969.0
2024-07-11 12:10:00,42.0,42.11,41.99,42.06,42295.0,41.1046,41.2123,41.0948,41.1633,42295.0
2024-07-11 12:20:00,42.07,42.09,42.03,42.09,22997.0,41.1731,41.1927,41.134,41.1927,22997.0
2024-07-11 12:30:00,42.09,42.18,42.09,42.18,48653.0,41.1927,41.2808,41.1927,41.2808,48653.0
2024-07-11 12:40:00,42.17,42.17,42.03,42.05,39381.0,41.271,41.271,41.134,41.1536,39381.0
2024-07-11 12:50:00,42.05,42.19,42.03,42.17,25460.0,41.1536,41.2906,41.134,41.271,25460.0
2024-07-11 13:00:00,42.18,42.21,42.15,42.21,29991.0,41.2808,41.3101,41.2514,41.3101,29991.0
2024-07-11 13:10:00,42.21,42.3,42.18,42.29,35182.0,41.3101,41.3982,41.2808,41.3884,35182.0
2024-07-11 13:20:00,42.29,42.3,42.24,42.27,32326.0,41.3884,41.3982,41.3395,41.3689,32326.0
2024-07-11 13:30:00,42.27,42.27,42.21,42.22,25237.0,41.3689,41.3689,41.3101,41.3199,25237.0
2024-07-11 13:40:00,42.22,42.28,42.21,42.27,29745.0,41.3199,41.3787,41.3101,41.3689,29745.0
2024-07-11 13:50:00,42.27,42.28,42.22,42.26,35404.0,41.3689,41.3787,41.3199,41.3591,35404.0
2024-07-11 14:00:00,42.27,42.27,42.24,42.25,22382.0,41.3689,41.3689,41.3395,41.3493,22382.0
2024-07-11 14:10:00,42.25,42.31,42.24,42.3,22570.0,41.3493,41.408,41.3395,41.3982,22570.0
2024-07-11 14:20:00,42.3,42.31,42.23,42.25,45145.0,41.3982,41.408,41.3297,41.3493,45145.0
2024-07-11 14:30:00,42.25,42.29,42.24,42.25,30652.0,41.3493,41.3884,41.3395,41.3493,30652.0
2024-07-11 14:40:00,42.25,42.31,42.24,42.29,22523.0,41.3493,41.408,41.3395,41.3884,22523.0
2024-07-11 14:50:00,42.29,42.31,42.28,42.3,35498.0,41.3884,41.408,41.3787,41.3982,35498.0
2024-07-11 15:00:00,42.3,42.32,42.25,42.29,41175.0,41.3982,41.4178,41.3493,41.3884,41175.0
2024-07-11 15:10:00,42.3,42.33,42.26,42.32,45727.0,41.3982,41.4276,41.3591,41.4178,45727.0
2024-07-11 15:20:00,42.31,42.38,42.3,42.36,76530.0,41.408,41.4765,41.3982,41.4569,76530.0
2024-07-11 15:30:00,42.37,42.44,42.36,42.43,71841.0,41.4667,41.5352,41.4569,41.5255,71841.0
2024-07-11 15:40:00,42.43,42.46,42.4,42.4,123949.0,41.5255,41.5548,41.4961,41.4961,123949.0
2024-07-11 15:50:00,42.4,42.44,42.31,42.32,532298.0,41.4961,41.5352,41.408,41.4178,532298.0
2024-07-12 09:30:00,42.5,42.78,42.5,42.74,92409.0,41.594,41.868,41.594,41.8288,92409.0
2024-07-12 09:40:00,42.73,42.73,42.36,42.5,55188.0,41.8191,41.8191,41.4569,41.594,55188.0
2024-07-12 09:50:00,42.51,42.52,42.31,42.34,27954.0,41.6037,41.6135,41.408,41.4374,27954.0
2024-07-12 10:00:00,42.35,42.49,42.24,42.43,101609.0,41.4472,41.5842,41.3395,41.5255,101609.0
2024-07-12 10:10:00,42.42,42.58,42.39,42.54,137250.0,41.5157,41.6723,41.4863,41.6331,137250.0
2024-07-12 10:20:00,42.55,42.62,42.45,42.62,47525.0,41.6429,41.7114,41.545,41.7114,47525.0
2024-07-12 10:30:00,42.62,42.68,42.56,42.67,62696.0,41.7114,41.7701,41.6527,41.7603,62696.0
2024-07-12 10:40:00,42.66,42.66,42.54,42.55,43714.0,41.7506,41.7506,41.6331,41.6429,43714.0
2024-07-12 10:50:00,42.56,42.73,42.45,42.72,79688.0,41.6527,41.8191,41.545,41.8093,79688.0
2024-07-12 11:00:00,42.72,42.74,42.66,42.68,62001.0,41.8093,41.8288,41.7506,41.7701,62001.0
2024-07-12 11:10:00,42.68,42.71,42.62,42.7,49627.0,41.7701,41.7995,41.7114,41.7897,49627.0
2024-07-12 11:20:00,42.71,42.72,42.68,42.72,27993.0,41.7995,41.8093,41.7701,41.8093,27993.0
2024-07-12 11:30:00,42.72,42.76,42.7,42.73,66023.0,41.8093,41.8484,41.7897,41.8191,66023.0
2024-07-12 11:40:00,42.73,42.81,42.73,42.8,66775.0,41.8191,41.8974,41.8191,41.8876,66775.0
2024-07-12 11:50:00,42.79,42.87,42.78,42.8,39382.0,41.8778,41.9561,41.868,41.8876,39382.0
2024-07-12 12:00:00,42.79,42.81,42.75,42.78,23519.0,41.8778,41.8974,41.8386,41.868,23519.0
2024-07-12 12:10:00,42.77,42.8,42.73,42.79,29648.0,41.8582,41.8876,41.8191,41.8778,29648.0
2024-07-12 12:20:00,42.79,42.85,42.78,42.8,40795.0,41.8778,41.9365,41.868,41.8876,40795.0
2024-07-12 12:30:00,42.79,42.79,42.66,42.66,27974.0,41.8778,41.8778,41.7506,41.7506,27974.0
2024-07-12 12:40:00,42.66,42.8,42.65,42.8,32189.0,41.7506,41.8876,41.7408,41.8876,32189.0
2024-07-12 12:50:00,42.8,42.85,42.79,42.85,23978.0,41.8876,41.9365,41.8778,41.9365,23978.0
2024-07-12 13:00:00,42.85,42.85,42.79,42.8,22762.0,41.9365,41.9365,41.8778,41.8876,22762.0
2024-07-12 13:10:00,42.81,42.85,42.81,42.84,20396.0,41.8974,41.9365,41.8974,41.9267,20396.0
2024-07-12 13:20:00,42.84,42.88,42.81,42.87,32256.0,41.9267,41.9659,41.8974,41.9561,32256.0
2024-07-12 13:30:00,42.87,42.9,42.84,42.86,27546.0,41.9561,41.9854,41.9267,41.9463,27546.0
2024-07-12 13:40:00,42.86,42.97,42.85,42.95,33739.0,41.9463,42.0539,41.9365,42.0344,33739.0
2024-07-12 13:50:00,42.94,42.96,42.91,42.93,26743.0,42.0246,42.0442,41.9952,42.0148,26743.0
2024-07-12 14:00:00,42.93,42.93,42.88,42.89,24094.0,42.0148,42.0148,41.9659,41.9756,24094.0
2024-07-12 14:10:00,42.9,42.91,42.86,42.91,23312.0,41.9854,41.9952,41.9463,41.9952,23312.0
2024-07-12 14:20:00,42.91,42.92,42.88,42.92,26678.0,41.9952,42.005,41.9659,42.005,26678.0
2024-07-12 14:30:00,42.91,42.92,42.86,42.86,41140.0,41.9952,42.005,41.9463,41.9463,41140.0
2024-07-12 14:40:00,42.86,42.9,42.85,42.89,25202.0,41.9463,41.9854,41.9365,41.9756,25202.0
2024-07-12 14:50:00,42.9,42.9,42.86,42.88,32642.0,41.9854,41.9854,41.9463,41.9659,32642.0
2024-07-12 15:00:00,42.89,42.91,42.84,42.89,38622.0,41.9756,41.9952,41.9267,41.9756,38622.0
2024-07-12 15:10:00,42.89,42.92,42.86,42.91,44533.0,41.9756,42.005,41.9463,41.9952,44533.0
2024-07-12 15:20:00,42.9,42.99,42.9,42.94,71415.0,41.9854,42.0735,41.9854,42.0246,71415.0
2024-07-12 15:30:00,42.94,43.0,42.91,42.97,66870.0,42.0246,42.0833,41.9952,42.0539,66870.0
2024-07-12 15:40:00,42.97,42.97,42.87,42.92,97693.0,42.0539,42.0539,41.9561,42.005,97693.0
2024-07-12 15:50:00,42.91,42.92,42.68,42.74,482282.0,41.9952,42.005,41.7701,41.8288,482282.0
2024-07-15 09:30:00,42.6,42.99,42.52,42.79,201625.0,41.6918,42.0735,41.6135,41.8778,201625.0
2024-07-15 09:40:00,42.8,42.89,42.74,42.83,47847.0,41.8876,41.9756,41.8288,41.9169,47847.0
2024-07-15 09:50:00,42.81,42.82,42.73,42.74,18598.0,41.8974,41.9071,41.8191,41.8288,18598.0
2024-07-15 10:00:00,42.73,42.82,42.63,42.7,57284.0,41.8191,41.9071,41.7212,41.7897,57284.0
2024-07-15 10:10:00,42.7,42.79,42.62,42.78,43832.0,41.7897,41.8778,41.7114,41.868,43832.0
2024-07-15 10:20:00,42.79,42.79,42.5,42.51,42164.0,41.8778,41.8778,41.594,41.6037,42164.0
2024-07-15 10:30:00,42.51,42.52,42.43,42.51,29498.0,41.6037,41.6135,41.5255,41.6037,29498.0
2024-07-15 10:40:00,42.52,42.55,42.44,42.53,44869.0,41.6135,41.6429,41.5352,41.6233,44869.0
2024-07-15 10:50:00,42.54,42.55,42.39,42.41,44017.0,41.6331,41.6429,41.4863,41.5059,44017.0
2024-07-15 11:00:00,42.42,42.56,42.42,42.5,48252.0,41.5157,41.6527,41.5157,41.594,48252.0
2024-07-15 11:10:00,42.5,42.57,42.46,42.5,29841.0,41.594,41.6625,41.5548,41.594,29841.0
2024-07-15 11:20:00,42.5,42.51,42.4,42.43,25943.0,41.594,41.6037,41.4961,41.5255,25943.0
2024-07-15 11:30:00,42.42,42.47,42.35,42.44,54562.0,41.5157,41.5646,41.4472,41.5352,54562.0
2024-07-15 11:40:00,42.43,42.54,42.4,42.46,26891.0,41.5255,41.6331,41.4961,41.5548,26891.0
2024-07-15 11:50:00,42.45,42.49,42.41,42.48,44423.0,41.545,41.5842,41.5059,41.5744,44423.0
2024-07-15 12:00:00,42.48,42.48,42.32,42.38,41429.0,41.5744,41.5744,41.4178,41.4765,41429.0
2024-07-15 12:10:00,42.38,42.4,42.34,42.36,44828.0,41.4765,41.4961,41.4374,41.4569,44828.0
2024-07-15 12:20:00,42.35,42.35,42.26,42.32,26457.0,41.4472,41.4472,41.3591,41.4178,26457.0
2024-07-15 12:30:00,42.32,42.36,42.31,42.35,14126.0,41.4178,41.4569,41.408,41.4472,14126.0
2024-07-15 12:40:00,42.34,42.39,42.33,42.35,23391.0,41.4374,41.4863,41.4276,41.4472,23391.0
2024-07-15 12:50:00,42.36,42.38,42.33,42.38,14260.0,41.4569,41.4765,41.4276,41.4765,14260.0
2024-07-15 13:00:00,42.37,42.37,42.27,42.27,28479.0,41.4667,41.4667,41.3689,41.3689,28479.0
2024-07-15 13:10:00,42.27,42.3,42.21,42.3,30777.0,41.3689,41.3982,41.3101,41.3982,30777.0
2024-07-15 13:20:00,42.29,42.3,42.24,42.25,19700.0,41.3884,41.3982,41.3395,41.3493,19700.0
2024-07-15 13:30:00,42.25,42.25,42.17,42.17,39418.0,41.3493,41.3493,41.271,41.271,39418.0
2024-07-15 13:40:00,42.17,42.3,42.15,42.28,49764.0,41.271,41.3982,41.2514,41.3787,49764.0
2024-07-15 13:50:00,42.29,42.31,42.24,42.24,68154.0,41.3884,41.408,41.3395,41.3395,68154.0
2024-07-15 14:00:00,42.24,42.28,42.21,42.26,24033.0,41.3395,41.3787,41.3101,41.3591,24033.0
2024-07-15 14:10:00,42.26,42.3,42.21,42.3,28236.0,41.3591,41.3982,41.3101,41.3982,28236.0
2024-07-15 14:20:00,42.3,42.43,42.3,42.43,29511.0,41.3982,41.5255,41.3982,41.5255,29511.0
2024-07-15 14:30:00,42.43,42.44,42.39,42.43,37920.0,41.5255,41.5352,41.4863,41.5255,37920.0
2024-07-15 14:40:00,42.42,42.44,42.37,42.37,36665.0,41.5157,41.5352,41.4667,41.4667,36665.0
2024-07-15 14:50:00,42.37,42.37,42.32,42.35,36235.0,41.4667,41.4667,41.4178,41.4472,36235.0
2024-07-15 15:00:00,42.35,42.39,42.31,42.39,36891.0,41.4472,41.4863,41.408,41.4863,36891.0
2024-07-15 15:10:00,42.4,42.41,42.33,42.34,40655.0,41.4961,41.5059,41.4276,41.4374,40655.0
2024-07-15 15:20:00,42.34,42.34,42.23,42.25,60691.0,41.4374,41.4374,41.3297,41.3493,60691.0
2024-07-15 15:30:00,42.25,42.25,42.18,42.22,72124.0,41.3493,41.3493,41.2808,41.3199,72124.0
2024-07-15 15:40:00,42.22,42.26,42.16,42.21,125455.0,41.3199,41.3591,41.2612,41.3101,125455.0
2024-07-15 15:50:00,42.21,42.28,42.11,42.25,381063.0,41.3101,41.3787,41.2123,41.3493,381063.0
2024-07-16 09:30:00,42.31,42.41,41.96,42.02,121712.0,41.408,41.5059,41.0655,41.1242,121712.0
2024-07-16 09:40:00,42.05,42.43,42.02,42.36,178561.0,41.1536,41.5255,41.1242,41.4569,178561.0
2024-07-16 09:50:00,42.35,42.45,42.33,42.44,106797.0,41.4472,41.545,41.4276,41.5352,106797.0
2024-07-16 10:00:00,42.44,42.66,42.36,42.46,42446.0,41.5352,41.7506,41.4569,41.5548,42446.0
2024-07-16 10:10:00,42.46,42.49,42.42,42.46,43322.0,41.5548,41.5842,41.5157,41.5548,43322.0
2024-07-16 10:20:00,42.46,42.47,42.35,42.36,66766.0,41.5548,41.5646,41.4472,41.4569,66766.0
2024-07-16 10:30:00,42.36,42.64,42.36,42.61,133140.0,41.4569,41.731,41.4569,41.7016,133140.0
2024-07-16 10:40:00,42.6,42.69,42.59,42.69,60176.0,41.6918,41.7799,41.682,41.7799,60176.0
2024-07-16 10:50:00,42.69,42.74,42.6,42.68,110720.0,41.7799,41.8288,41.6918,41.7701,110720.0
2024-07-16 11:00:00,42.68,42.76,42.65,42.73,67807.0,41.7701,41.8484,41.7408,41.8191,67807.0
2024-07-16 11:10:00,42.72,42.83,42.72,42.8,42980.0,41.8093,41.9169,41.8093,41.8876,42980.0
2024-07-16 11:20:00,42.8,42.85,42.79,42.82,26441.0,41.8876,41.9365,41.8778,41.9071,26441.0
2024-07-16 11:30:00,42.81,42.87,42.74,42.85,26901.0,41.8974,41.9561,41.8288,41.9365,26901.0
2024-07-16 11:40:00,42.86,42.87,42.8,42.8,58936.0,41.9463,41.9561,41.8876,41.8876,58936.0
2024-07-16 11:50:00,42.81,42.98,42.8,42.97,159099.0,41.8974,42.0637,41.8876,42.0539,159099.0
2024-07-16 12:00:00,42.97,42.98,42.84,42.89,80639.0,42.0539,42.0637,41.9267,41.9756,80639.0
2024-07-16 12:10:00,42.89,42.93,42.85,42.9,52570.0,41.9756,42.0148,41.9365,41.9854,52570.0
2024-07-16 12:20:00,42.9,42.95,42.82,42.83,213392.0,41.9854,42.0344,41.9071,41.9169,213392.0
2024-07-16 12:30:00,42.82,42.87,42.81,42.83,42783.0,41.9071,41.9561,41.8974,41.9169,42783.0
2024-07-16 12:40:00,42.82,42.85,42.75,42.77,63317.0,41.9071,41.9365,41.8386,41.8582,63317.0
2024-07-16 12:50:00,42.77,42.82,42.75,42.82,18077.0,41.8582,41.9071,41.8386,41.9071,18077.0
2024-07-16 13:00:00,42.82,42.89,42.8,42.87,42163.0,41.9071,41.9756,41.8876,41.9561,42163.0
2024-07-16 13:10:00,42.87,42.91,42.83,42.84,68746.0,41.9561,41.9952,41.9169,41.9267,68746.0
2024-07-16 13:20:00,42.83,42.84,42.7,42.76,35474.0,41.9169,41.9267,41.7897,41.8484,35474.0
2024-07-16 13:30:00,42.76,42.86,42.76,42.84,35470.0,41.8484,41.9463,41.8484,41.9267,35470.0
2024-07-16 13:40:00,42.84,42.86,42.83,42.84,20548.0,41.9267,41.9463,41.9169,41.9267,20548.0
2024-07-16 13:50:00,42.84,43.16,42.83,43.13,292089.0,41.9267,42.2399,41.9169,42.2105,292089.0
2024-07-16 14:00:00,43.13,43.15,42.93,42.93,265637.0,42.2105,42.2301,42.0148,42.0148,265637.0
2024-07-16 14:10:00,42.92,43.0,42.9,42.92,78591.0,42.005,42.0833,41.9854,42.005,78591.0
2024-07-16 14:20:00,42.92,42.97,42.84,42.9,211488.0,42.005,42.0539,41.9267,41.9854,211488.0
2024-07-16 14:30:00,42.9,42.95,42.87,42.87,86136.0,41.9854,42.0344,41.9561,41.9561,86136.0
2024-07-16 14:40:00,42.87,42.95,42.86,42.92,47650.0,41.9561,42.0344,41.9463,42.005,47650.0
2024-07-16 14:50:00,42.93,43.0,42.9,42.95,76661.0,42.0148,42.0833,41.9854,42.0344,76661.0
2024-07-16 15:00:00,42.96,43.04,42.93,43.02,106745.0,42.0442,42.1225,42.0148,42.1029,106745.0
2024-07-16 15:10:00,43.02,43.19,43.01,43.13,332095.0,42.1029,42.2693,42.0931,42.2105,332095.0
2024-07-16 15:20:00,43.13,43.13,43.0,43.08,77862.0,42.2105,42.2105,42.0833,42.1616,77862.0
2024-07-16 15:30:00,43.07,43.12,43.03,43.09,56388.0,42.1518,42.2007,42.1127,42.1714,56388.0
2024-07-16 15:40:00,43.09,43.13,42.84,42.84,405745.0,42.1714,42.2105,41.9267,41.9267,405745.0
2024-07-16 15:50:00,42.84,42.9,42.74,42.9,456025.0,41.9267,41.9854,41.8288,41.9854,456025.0
2024-07-17 09:30:00,42.7,43.02,42.6,42.84,112302.0,41.7897,42.1029,41.6918,41.9267,112302.0
2024-07-17 09:40:00,42.84,42.87,42.56,42.69,46576.0,41.9267,41.9561,41.6527,41.7799,46576.0
2024-07-17 09:50:00,42.7,42.79,42.67,42.76,43695.0,41.7897,41.8778,41.7603,41.8484,43695.0
2024-07-17 10:00:00,42.75,42.85,42.63,42.63,71644.0,41.8386,41.9365,41.7212,41.7212,71644.0
2024-07-17 10:10:00,42.63,42.73,42.55,42.69,46561.0,41.7212,41.8191,41.6429,41.7799,46561.0
2024-07-17 10:20:00,42.68,42.81,42.68,42.78,35450.0,41.7701,41.8974,41.7701,41.868,35450.0
2024-07-17 10:30:00,42.78,42.8,42.62,42.63,71325.0,41.868,41.8876,41.7114,41.7212,71325.0
2024-07-17 10:40:00,42.64,42.64,42.3,42.58,140613.0,41.731,41.731,41.3982,41.6723,140613.0
2024-07-17 10:50:00,42.57,42.62,42.5,42.51,32995.0,41.6625,41.7114,41.594,41.6037,32995.0
2024-07-17 11:00:00,42.51,42.53,42.42,42.52,44745.0,41.6037,41.6233,41.5157,41.6135,44745.0
2024-07-17 11:10:00,42.52,42.52,42.4,42.48,54312.0,41.6135,41.6135,41.4961,41.5744,54312.0
2024-07-17 11:20:00,42.48,42.49,42.37,42.39,60964.0,41.5744,41.5842,41.4667,41.4863,60964.0
2024-07-17 11:30:00,42.39,42.47,42.38,42.46,34709.0,41.4863,41.5646,41.4765,41.5548,34709.0
2024-07-17 11:40:00,42.47,42.47,42.39,42.47,44131.0,41.5646,41.5646,41.4863,41.5646,44131.0
2024-07-17 11:50:00,42.48,42.52,42.45,42.45,28572.0,41.5744,41.6135,41.545,41.545,28572.0
2024-07-17 12:00:00,42.45,42.47,42.35,42.35,54757.0,41.545,41.5646,41.4472,41.4472,54757.0
2024-07-17 12:10:00,42.37,42.39,42.3,42.31,55571.0,41.4667,41.4863,41.3982,41.408,55571.0
2024-07-17 12:20:00,42.3,42.33,42.28,42.3,46900.0,41.3982,41.4276,41.3787,41.3982,46900.0
2024-07-17 12:30:00,42.3,42.33,42.27,42.27,45653.0,41.3982,41.4276,41.3689,41.3689,45653.0
2024-07-17 12:40:00,42.28,42.36,42.27,42.34,48329.0,41.3787,41.4569,41.3689,41.4374,48329.0
2024-07-17 12:50:00,42.34,42.38,42.31,42.37,32603.0,41.4374,41.4765,41.408,41.4667,32603.0
2024-07-17 13:00:00,42.37,42.38,42.27,42.33,32310.0,41.4667,41.4765,41.3689,41.4276,32310.0
2024-07-17 13:10:00,42.32,42.37,42.29,42.3,36694.0,41.4178,41.4667,41.3884,41.3982,36694.0
2024-07-17 13:20:00,42.29,42.31,42.26,42.3,32065.0,41.3884,41.408,41.3591,41.3982,32065.0
2024-07-17 13:30:00,42.3,42.33,42.27,42.29,33662.0,41.3982,41.4276,41.3689,41.3884,33662.0
2024-07-17 13:40:00,42.29,42.35,42.29,42.29,42629.0,41.3884,41.4472,41.3884,41.3884,42629.0
2024-07-17 13:50:00,42.3,42.36,42.28,42.32,36084.0,41.3982,41.4569,41.3787,41.4178,36084.0
2024-07-17 14:00:00,42.31,42.32,42.13,42.2,64297.0,41.408,41.4178,41.2319,41.3004,64297.0
2024-07-17 14:10:00,42.2,42.28,42.19,42.23,58694.0,41.3004,41.3787,41.2906,41.3297,58694.0
2024-07-17 14:20:00,42.23,42.26,42.2,42.21,51477.0,41.3297,41.3591,41.3004,41.3101,51477.0
2024-07-17 14:30:00,42.21,42.25,42.15,42.19,68117.0,41.3101,41.3493,41.2514,41.2906,68117.0
2024-07-17 14:40:00,42.19,42.24,42.16,42.18,44856.0,41.2906,41.3395,41.2612,41.2808,44856.0
2024-07-17 14:50:00,42.18,42.18,42.12,42.15,49623.0,41.2808,41.2808,41.2221,41.2514,49623.0
2024-07-17 15:00:00,42.14,42.18,42.12,42.15,59145.0,41.2416,41.2808,41.2221,41.2514,59145.0
2024-07-17 15:10:00,42.15,42.21,42.1,42.19,119228.0,41.2514,41.3101,41.2025,41.2906,119228.0
2024-07-17 15:20:00,42.2,42.24,42.19,42.23,52438.0,41.3004,41.3395,41.2906,41.3297,52438.0
2024-07-17 15:30:00,42.23,42.27,42.17,42.17,78236.0,41.3297,41.3689,41.271,41.271,78236.0
2024-07-17 15:40:00,42.17,42.18,42.11,42.16,208503.0,41.271,41.2808,41.2123,41.2612,208503.0
2024-07-17 15:50:00,42.17,42.35,42.16,42.34,490027.0,41.271,41.4472,41.2612,41.4374,490027.0
2024-07-18 09:30:00,42.12,42.15,41.8,42.01,163759.0,41.2221,41.2514,40.9089,41.1144,163759.0
2024-07-18 09:40:00,42.02,42.03,41.81,41.96,67058.0,41.1242,41.134,40.9187,41.0655,67058.0
2024-07-18 09:50:00,41.98,42.12,41.94,42.05,98344.0,41.085,41.2221,41.0459,41.1536,98344.0
2024-07-18 10:00:00,42.05,42.22,42.03,42.09,144573.0,41.1536,41.3199,41.134,41.1927,144573.0
2024-07-18 10:10:00,42.08,42.35,42.02,42.35,109730.0,41.1829,41.4472,41.1242,41.4472,109730.0
2024-07-18 10:20:00,42.35,42.36,42.23,42.25,68652.0,41.4472,41.4569,41.3297,41.3493,68652.0
2024-07-18 10:30:00,42.26,42.26,42.05,42.08,73092.0,41.3591,41.3591,41.1536,41.1829,73092.0
2024-07-18 10:40:00,42.06,42.08,41.89,41.94,116917.0,41.1633,41.1829,40.997,41.0459,116917.0
2024-07-18 10:50:00,41.93,41.94,41.78,41.81,176281.0,41.0361,41.0459,40.8893,40.9187,176281.0
2024-07-18 11:00:00,41.81,41.92,41.79,41.86,79943.0,40.9187,41.0263,40.8991,40.9676,79943.0
2024-07-18 11:10:00,41.85,41.85,41.72,41.75,72418.0,40.9578,40.9578,40.8306,40.86,72418.0
2024-07-18 11:20:00,41.75,41.81,41.6,41.62,87293.0,40.86,40.9187,40.7131,40.7327,87293.0
2024-07-18 11:30:00,41.62,41.66,41.46,41.48,186046.0,40.7327,40.7719,40.5761,40.5957,186046.0
2024-07-18 11:40:00,41.47,41.61,41.45,41.48,129208.0,40.5859,40.7229,40.5663,40.5957,129208.0
2024-07-18 11:50:00,41.49,41.59,41.47,41.5,75143.0,40.6055,40.7034,40.5859,40.6153,75143.0
2024-07-18 12:00:00,41.49,41.56,41.47,41.49,67305.0,40.6055,40.674,40.5859,40.6055,67305.0
2024-07-18 12:10:00,41.49,41.5,41.31,41.32,90078.0,40.6055,40.6153,40.4293,40.4391,90078.0
2024-07-18 12:20:00,41.33,41.46,41.31,41.39,91147.0,40.4489,40.5761,40.4293,40.5076,91147.0
2024-07-18 12:30:00,41.39,41.39,41.31,41.38,82152.0,40.5076,40.5076,40.4293,40.4978,82152.0
2024-07-18 12:40:00,41.38,41.42,41.29,41.41,87580.0,40.4978,40.537,40.4098,40.5272,87580.0
2024-07-18 12:50:00,41.41,41.45,41.31,41.32,59263.0,40.5272,40.5663,40.4293,40.4391,59263.0
2024-07-18 13:00:00,41.31,41.4,41.3,41.38,57699.0,40.4293,40.5174,40.4195,40.4978,57699.0
2024-07-18 13:10:00,41.37,41.38,41.28,41.34,72455.0,40.4881,40.4978,40.4,40.4587,72455.0
2024-07-18 13:20:00,41.34,41.36,41.27,41.31,66895.0,40.4587,40.4783,40.3902,40.4293,66895.0
2024-07-18 13:30:00,41.28,41.3,41.21,41.25,118033.0,40.4,40.4195,40.3315,40.3706,118033.0
2024-07-18 13:40:00,41.24,41.31,41.22,41.28,37471.0,40.3608,40.4293,40.3413,40.4,37471.0
2024-07-18 13:50:00,41.28,41.28,41.18,41.21,60151.0,40.4,40.4,40.3021,40.3315,60151.0
2024-07-18 14:00:00,41.2,41.21,41.14,41.16,43566.0,40.3217,40.3315,40.263,40.2825,43566.0
2024-07-18 14:10:00,41.16,41.17,41.13,41.13,44627.0,40.2825,40.2923,40.2532,40.2532,44627.0
2024-07-18 14:20:00,41.14,41.18,41.12,41.14,51207.0,40.263,40.3021,40.2434,40.263,51207.0
2024-07-18 14:30:00,41.15,41.23,41.14,41.22,109161.0,40.2727,40.351,40.263,40.3413,109161.0
2024-07-18 14:40:00,41.21,41.24,41.14,41.15,60861.0,40.3315,40.3608,40.263,40.2727,60861.0
2024-07-18 14:50:00,41.15,41.16,41.08,41.12,81355.0,40.2727,40.2825,40.2042,40.2434,81355.0
2024-07-18 15:00:00,41.12,41.13,41.05,41.1,106854.0,40.2434,40.2532,40.1749,40.2238,106854.0
2024-07-18 15:10:00,41.09,41.1,41.01,41.03,101723.0,40.214,40.2238,40.1357,40.1553,101723.0
2024-07-18 15:20:00,41.03,41.06,41.02,41.03,126418.0,40.1553,40.1847,40.1455,40.1553,126418.0
2024-07-18 15:30:00,41.03,41.08,40.95,40.97,207023.0,40.1553,40.2042,40.077,40.0966,207023.0
2024-07-18 15:40:00,40.97,41.05,40.93,41.04,187471.0,40.0966,40.1749,40.0574,40.1651,187471.0
2024-07-18 15:50:00,41.05,41.1,40.97,41.09,592312.0,40.1749,40.2238,40.0966,40.214,592312.0
2024-07-19 09:30:00,41.13,41.28,40.76,40.88,214602.0,40.2532,40.4,39.8911,40.0085,214602.0
2024-07-19 09:40:00,40.86,40.96,40.79,40.89,78686.0,39.9889,40.0868,39.9204,40.0183,78686.0
2024-07-19 09:50:00,40.88,40.89,40.7,40.75,96958.0,40.0085,40.0183,39.8323,39.8813,96958.0
2024-07-19 10:00:00,40.76,40.9,40.7,40.74,155526.0,39.8911,40.0281,39.8323,39.8715,155526.0
2024-07-19 10:10:00,40.73,40.78,40.7,40.75,71675.0,39.8617,39.9106,39.8323,39.8813,71675.0
2024-07-19 10:20:00,40.74,40.74,40.58,40.61,118597.0,39.8715,39.8715,39.7149,39.7443,118597.0
2024-07-19 10:30:00,40.62,40.67,40.5,40.6,139709.0,39.754,39.803,39.6366,39.7345,139709.0
2024-07-19 10:40:00,40.61,40.8,40.53,40.77,83459.0,39.7443,39.9302,39.666,39.9008,83459.0
2024-07-19 10:50:00,40.75,40.75,40.53,40.57,63902.0,39.8813,39.8813,39.666,39.7051,63902.0
2024-07-19 11:00:00,40.58,40.65,40.58,40.61,65027.0,39.7149,39.7834,39.7149,39.7443,65027.0
2024-07-19 11:10:00,40.62,40.71,40.61,40.66,45918.0,39.754,39.8421,39.7443,39.7932,45918.0
2024-07-19 11:20:00,40.66,40.72,40.63,40.63,33493.0,39.7932,39.8519,39.7638,39.7638,33493.0
2024-07-19 11:30:00,40.63,40.69,40.61,40.69,75008.0,39.7638,39.8225,39.7443,39.8225,75008.0
2024-07-19 11:40:00,40.69,40.81,40.69,40.77,53281.0,39.8225,39.94,39.8225,39.9008,53281.0
2024-07-19 11:50:00,40.77,40.79,40.72,40.79,44829.0,39.9008,39.9204,39.8519,39.9204,44829.0
2024-07-19 12:00:00,40.79,40.87,40.75,40.84,39922.0,39.9204,39.9987,39.8813,39.9694,39922.0
2024-07-19 12:10:00,40.84,40.95,40.82,40.91,51272.0,39.9694,40.077,39.9498,40.0379,51272.0
2024-07-19 12:20:00,40.91,40.91,40.82,40.88,26116.0,40.0379,40.0379,39.9498,40.0085,26116.0
2024-07-19 12:30:00,40.87,40.89,40.82,40.87,39245.0,39.9987,40.0183,39.9498,39.9987,39245.0
2024-07-19 12:40:00,40.87,40.89,40.81,40.81,25045.0,39.9987,40.0183,39.94,39.94,25045.0
2024-07-19 12:50:00,40.81,40.85,40.8,40.84,27029.0,39.94,39.9791,39.9302,39.9694,27029.0
2024-07-19 13:00:00,40.83,40.85,40.73,40.78,163843.0,39.9596,39.9791,39.8617,39.9106,163843.0
2024-07-19 13:10:00,40.78,40.82,40.77,40.79,35633.0,39.9106,39.9498,39.9008,39.9204,35633.0
2024-07-19 13:20:00,40.79,40.82,40.77,40.79,58123.0,39.9204,39.9498,39.9008,39.9204,58123.0
2024-07-19 13:30:00,40.77,40.91,40.77,40.9,32380.0,39.9008,40.0379,39.9008,40.0281,32380.0
2024-07-19 13:40:00,40.9,40.94,40.84,40.94,26210.0,40.0281,40.0672,39.9694,40.0672,26210.0
2024-07-19 13:50:00,40.93,40.93,40.88,40.91,54659.0,40.0574,40.0574,40.0085,40.0379,54659.0
2024-07-19 14:00:00,40.91,40.94,40.9,40.94,27588.0,40.0379,40.0672,40.0281,40.0672,27588.0
2024-07-19 14:10:00,40.93,40.97,40.92,40.94,32096.0,40.0574,40.0966,40.0476,40.0672,32096.0
2024-07-19 14:20:00,40.94,40.94,40.88,40.91,32797.0,40.0672,40.0672,40.0085,40.0379,32797.0
2024-07-19 14:30:00,40.9,40.92,40.86,40.91,39496.0,40.0281,40.0476,39.9889,40.0379,39496.0
2024-07-19 14:40:00,40.91,40.95,40.89,40.91,35389.0,40.0379,40.077,40.0183,40.0379,35389.0
2024-07-19 14:50:00,40.91,40.95,40.9,40.91,28864.0,40.0379,40.077,40.0281,40.0379,28864.0
2024-07-19 15:00:00,40.91,40.99,40.9,40.98,43141.0,40.0379,40.1162,40.0281,40.1064,43141.0
2024-07-19 15:10:00,40.98,41.17,40.97,41.14,209110.0,40.1064,40.2923,40.0966,40.263,209110.0
2024-07-19 15:20:00,41.15,41.18,41.12,41.13,42510.0,40.2727,40.3021,40.2434,40.2532,42510.0
2024-07-19 15:30:00,41.13,41.13,40.96,40.96,95127.0,40.2532,40.2532,40.0868,40.0868,95127.0
2024-07-19 15:40:00,40.96,41.03,40.94,41.0,178021.0,40.0868,40.1553,40.0672,40.1259,178021.0
2024-07-19 15:50:00,41.0,41.08,40.97,41.06,301798.0,40.1259,40.2042,40.0966,40.1847,301798.0
2024-07-22 09:30:00,41.18,41.63,41.11,41.62,148364.0,40.3021,40.7425,40.2336,40.7327,148364.0
2024-07-22 09:40:00,41.65,41.65,41.4,41.49,267271.0,40.7621,40.7621,40.5174,40.6055,267271.0
2024-07-22 09:50:00,41.51,41.59,41.2,41.21,98562.0,40.6251,40.7034,40.3217,40.3315,98562.0
2024-07-22 10:00:00,41.22,41.31,41.19,41.25,78941.0,40.3413,40.4293,40.3119,40.3706,78941.0
2024-07-22 10:10:00,41.25,41.34,41.22,41.29,68319.0,40.3706,40.4587,40.3413,40.4098,68319.0
2024-07-22 10:20:00,41.29,41.44,41.28,41.33,59692.0,40.4098,40.5566,40.4,40.4489,59692.0
2024-07-22 10:30:00,41.33,41.37,41.3,41.35,54152.0,40.4489,40.4881,40.4195,40.4685,54152.0
2024-07-22 10:40:00,41.34,41.48,41.33,41.48,49250.0,40.4587,40.5957,40.4489,40.5957,49250.0
2024-07-22 10:50:00,41.48,41.55,41.44,41.54,133603.0,40.5957,40.6642,40.5566,40.6544,133603.0
2024-07-22 11:00:00,41.54,41.55,41.38,41.39,75381.0,40.6544,40.6642,40.4978,40.5076,75381.0
2024-07-22 11:10:00,41.39,41.45,41.38,41.41,57313.0,40.5076,40.5663,40.4978,40.5272,57313.0
2024-07-22 11:20:00,41.41,41.42,41.31,41.34,93893.0,40.5272,40.537,40.4293,40.4587,93893.0
2024-07-22 11:30:00,41.33,41.34,41.28,41.33,90026.0,40.4489,40.4587,40.4,40.4489,90026.0
2024-07-22 11:40:00,41.32,41.46,41.28,41.44,73219.0,40.4391,40.5761,40.4,40.5566,73219.0
2024-07-22 11:50:00,41.44,41.44,41.37,41.38,99347.0,40.5566,40.5566,40.4881,40.4978,99347.0
2024-07-22 12:00:00,41.38,41.4,41.33,41.4,42738.0,40.4978,40.5174,40.4489,40.5174,42738.0
2024-07-22 12:10:00,41.4,41.42,41.34,41.4,45541.0,40.5174,40.537,40.4587,40.5174,45541.0
2024-07-22 12:20:00,41.41,41.41,41.34,41.36,25646.0,40.5272,40.5272,40.4587,40.4783,25646.0
2024-07-22 12:30:00,41.36,41.43,41.32,41.41,61963.0,40.4783,40.5468,40.4391,40.5272,61963.0
2024-07-22 12:40:00,41.41,41.41,41.36,41.4,25317.0,40.5272,40.5272,40.4783,40.5174,25317.0
2024-07-22 12:50:00,41.39,41.48,41.38,41.45,132397.0,40.5076,40.5957,40.4978,40.5663,132397.0
2024-07-22 13:00:00,41.45,41.5,41.44,41.48,42249.0,40.5663,40.6153,40.5566,40.5957,42249.0
2024-07-22 13:10:00,41.48,41.48,41.42,41.48,44438.0,40.5957,40.5957,40.537,40.5957,44438.0
2024-07-22 13:20:00,41.48,41.48,41.43,41.44,48678.0,40.5957,40.5957,40.5468,40.5566,48678.0
2024-07-22 13:30:00,41.44,41.44,41.37,41.38,58185.0,40.5566,40.5566,40.4881,40.4978,58185.0
2024-07-22 13:40:00,41.37,41.39,41.35,41.38,30171.0,40.4881,40.5076,40.4685,40.4978,30171.0
2024-07-22 13:50:00,41.38,41.46,41.37,41.45,99757.0,40.4978,40.5761,40.4881,40.5663,99757.0
2024-07-22 14:00:00,41.45,41.49,41.44,41.48,29528.0,40.5663,40.6055,40.5566,40.5957,29528.0
2024-07-22 14:10:00,41.48,41.48,41.44,41.46,24976.0,40.5957,40.5957,40.5566,40.5761,24976.0
2024-07-22 14:20:00,41.46,41.49,41.45,41.47,44172.0,40.5761,40.6055,40.5663,40.5859,44172.0
2024-07-22 14:30:00,41.47,41.52,41.45,41.46,48567.0,40.5859,40.6349,40.5663,40.5761,48567.0
2024-07-22 14:40:00,41.47,41.5,41.45,41.47,42332.0,40.5859,40.6153,40.5663,40.5859,42332.0
2024-07-22 14:50:00,41.46,41.51,41.44,41.5,45332.0,40.5761,40.6251,40.5566,40.6153,45332.0
2024-07-22 15:00:00,41.5,41.5,41.43,41.47,59540.0,40.6153,40.6153,40.5468,40.5859,59540.0
2024-07-22 15:10:00,41.47,41.48,41.45,41.46,47137.0,40.5859,40.5957,40.5663,40.5761,47137.0
2024-07-22 15:20:00,41.45,41.47,41.41,41.43,54979.0,40.5663,40.5859,40.5272,40.5468,54979.0
2024-07-22 15:30:00,41.42,41.47,41.41,41.41,99895.0,40.537,40.5859,40.5272,40.5272,99895.0
2024-07-22 15:40:00,41.41,41.43,41.36,41.38,86316.0,40.5272,40.5468,40.4783,40.4978,86316.0
2024-07-22 15:50:00,41.38,41.42,41.32,41.4,386574.0,40.4978,40.537,40.4391,40.5174,386574.0
2024-07-23 09:30:00,41.25,41.34,41.14,41.24,58501.0,40.3706,40.4587,40.263,40.3608,58501.0
2024-07-23 09:40:00,41.21,41.24,41.04,41.09,35722.0,40.3315,40.3608,40.1651,40.214,35722.0
2024-07-23 09:50:00,41.08,41.12,40.98,40.99,56468.0,40.2042,40.2434,40.1064,40.1162,56468.0
2024-07-23 10:00:00,40.98,41.15,40.98,41.06,134257.0,40.1064,40.2727,40.1064,40.1847,134257.0
2024-07-23 10:10:00,41.05,41.12,40.97,41.0,65317.0,40.1749,40.2434,40.0966,40.1259,65317.0
2024-07-23 10:20:00,41.0,41.04,40.94,40.98,52894.0,40.1259,40.1651,40.0672,40.1064,52894.0
2024-07-23 10:30:00,40.98,41.06,40.95,40.97,62719.0,40.1064,40.1847,40.077,40.0966,62719.0
2024-07-23 10:40:00,40.97,40.97,40.87,40.88,67194.0,40.0966,40.0966,39.9987,40.0085,67194.0
2024-07-23 10:50:00,40.87,40.9,40.74,40.76,73665.0,39.9987,40.0281,39.8715,39.8911,73665.0
2024-07-23 11:00:00,40.75,40.76,40.63,40.68,92051.0,39.8813,39.8911,39.7638,39.8128,92051.0
2024-07-23 11:10:00,40.68,40.89,40.67,40.88,128008.0,39.8128,40.0183,39.803,40.0085,128008.0
2024-07-23 11:20:00,40.88,40.95,40.78,40.79,73539.0,40.0085,40.077,39.9106,39.9204,73539.0
2024-07-23 11:30:00,40.79,40.82,40.72,40.8,65454.0,39.9204,39.9498,39.8519,39.9302,65454.0
2024-07-23 11:40:00,40.8,40.86,40.74,40.84,118014.0,39.9302,39.9889,39.8715,39.9694,118014.0
2024-07-23 11:50:00,40.84,40.96,40.78,40.89,98643.0,39.9694,40.0868,39.9106,40.0183,98643.0
2024-07-23 12:00:00,40.89,40.9,40.83,40.86,47026.0,40.0183,40.0281,39.9596,39.9889,47026.0
2024-07-23 12:10:00,40.85,40.88,40.83,40.85,47221.0,39.9791,40.0085,39.9596,39.9791,47221.0
2024-07-23 12:20:00,40.85,40.85,40.75,40.8,56730.0,39.9791,39.9791,39.8813,39.9302,56730.0
2024-07-23 12:30:00,40.81,40.92,40.78,40.89,73258.0,39.94,40.0476,39.9106,40.0183,73258.0
2024-07-23 12:40:00,40.89,41.0,40.84,40.91,141151.0,40.0183,40.1259,39.9694,40.0379,141151.0
2024-07-23 12:50:00,40.91,40.97,40.85,40.97,65336.0,40.0379,40.0966,39.9791,40.0966,65336.0
2024-07-23 13:00:00,40.97,41.02,40.9,40.94,90467.0,40.0966,40.1455,40.0281,40.0672,90467.0
2024-07-23 13:10:00,40.94,41.02,40.94,40.95,70816.0,40.0672,40.1455,40.0672,40.077,70816.0
2024-07-23 13:20:00,40.96,41.0,40.94,40.94,58746.0,40.0868,40.1259,40.0672,40.0672,58746.0
2024-07-23 13:30:00,40.93,40.93,40.84,40.88,62592.0,40.0574,40.0574,39.9694,40.0085,62592.0
2024-07-23 13:40:00,40.88,41.01,40.87,40.96,72627.0,40.0085,40.1357,39.9987,40.0868,72627.0
2024-07-23 13:50:00,40.95,41.01,40.92,40.97,43949.0,40.077,40.1357,40.0476,40.0966,43949.0
2024-07-23 14:00:00,40.97,41.01,40.95,41.01,37960.0,40.0966,40.1357,40.077,40.1357,37960.0
2024-07-23 14:10:00,41.0,41.08,41.0,41.05,292103.0,40.1259,40.2042,40.1259,40.1749,292103.0
2024-07-23 14:20:00,41.06,41.22,41.06,41.18,49868.0,40.1847,40.3413,40.1847,40.3021,49868.0
2024-07-23 14:30:00,41.18,41.19,41.11,41.12,604405.0,40.3021,40.3119,40.2336,40.2434,604405.0
2024-07-23 14:40:00,41.12,41.14,41.01,41.06,45304.0,40.2434,40.263,40.1357,40.1847,45304.0
2024-07-23 14:50:00,41.05,41.16,41.03,41.14,42032.0,40.1749,40.2825,40.1553,40.263,42032.0
2024-07-23 15:00:00,41.14,41.16,41.11,41.13,34754.0,40.263,40.2825,40.2336,40.2532,34754.0
2024-07-23 15:10:00,41.13,41.13,41.04,41.05,62782.0,40.2532,40.2532,40.1651,40.1749,62782.0
2024-07-23 15:20:00,41.05,41.08,41.03,41.05,55137.0,40.1749,40.2042,40.1553,40.1749,55137.0
2024-07-23 15:30:00,41.05,41.11,41.02,41.05,87846.0,40.1749,40.2336,40.1455,40.1749,87846.0
2024-07-23 15:40:00,41.05,41.08,41.0,41.07,119737.0,40.1749,40.2042,40.1259,40.1944,119737.0
2024-07-23 15:50:00,41.07,41.14,41.03,41.14,388935.0,40.1944,40.263,40.1553,40.263,388935.0
2024-07-24 09:30:00,41.09,41.25,40.86,41.01,82642.0,40.214,40.3706,39.9889,40.1357,82642.0
2024-07-24 09:40:00,41.03,41.09,40.93,40.97,23687.0,40.1553,40.214,40.0574,40.0966,23687.0
2024-07-24 09:50:00,40.97,40.98,40.52,40.55,113189.0,40.0966,40.1064,39.6562,39.6855,113189.0
2024-07-24 10:00:00,40.54,40.66,40.48,40.58,70524.0,39.6757,39.7932,39.617,39.7149,70524.0
2024-07-24 10:10:00,40.58,40.6,40.48,40.55,52556.0,39.7149,39.7345,39.617,39.6855,52556.0
2024-07-24 10:20:00,40.55,40.65,40.5,40.64,60029.0,39.6855,39.7834,39.6366,39.7736,60029.0
2024-07-24 10:30:00,40.65,40.71,40.58,40.62,87246.0,39.7834,39.8421,39.7149,39.754,87246.0
2024-07-24 10:40:00,40.63,40.75,40.62,40.72,49480.0,39.7638,39.8813,39.754,39.8519,49480.0
2024-07-24 10:50:00,40.73,40.79,40.65,40.69,73500.0,39.8617,39.9204,39.7834,39.8225,73500.0
2024-07-24 11:00:00,40.68,40.72,40.58,40.62,47322.0,39.8128,39.8519,39.7149,39.754,47322.0
2024-07-24 11:10:00,40.63,40.67,40.59,40.64,40801.0,39.7638,39.803,39.7247,39.7736,40801.0
2024-07-24 11:20:00,40.64,40.69,40.58,40.66,97913.0,39.7736,39.8225,39.7149,39.7932,97913.0
2024-07-24 11:30:00,40.66,40.72,40.61,40.65,145056.0,39.7932,39.8519,39.7443,39.7834,145056.0
2024-07-24 11:40:00,40.66,40.68,40.55,40.58,95826.0,39.7932,39.8128,39.6855,39.7149,95826.0
2024-07-24 11:50:00,40.58,40.61,40.46,40.5,111200.0,39.7149,39.7443,39.5975,39.6366,111200.0
2024-07-24 12:00:00,40.49,40.54,40.44,40.5,96866.0,39.6268,39.6757,39.5779,39.6366,96866.0
2024-07-24 12:10:00,40.49,40.52,40.46,40.51,87518.0,39.6268,39.6562,39.5975,39.6464,87518.0
2024-07-24 12:20:00,40.51,40.55,40.5,40.52,61401.0,39.6464,39.6855,39.6366,39.6562,61401.0
2024-07-24 12:30:00,40.53,40.59,40.49,40.5,34771.0,39.666,39.7247,39.6268,39.6366,34771.0
2024-07-24 12:40:00,40.49,40.51,40.39,40.5,77381.0,39.6268,39.6464,39.5289,39.6366,77381.0
2024-07-24 12:50:00,40.5,40.5,40.41,40.45,29269.0,39.6366,39.6366,39.5485,39.5877,29269.0
2024-07-24 13:00:00,40.45,40.51,40.42,40.48,55296.0,39.5877,39.6464,39.5583,39.617,55296.0
2024-07-24 13:10:00,40.48,40.51,40.45,40.47,63260.0,39.617,39.6464,39.5877,39.6072,63260.0
2024-07-24 13:20:00,40.47,40.5,40.4,40.41,94360.0,39.6072,39.6366,39.5387,39.5485,94360.0
2024-07-24 13:30:00,40.41,40.47,40.38,40.4,92048.0,39.5485,39.6072,39.5192,39.5387,92048.0
2024-07-24 13:40:00,40.41,40.41,40.36,40.38,78283.0,39.5485,39.5485,39.4996,39.5192,78283.0
2024-07-24 13:50:00,40.38,40.4,40.25,40.3,184168.0,39.5192,39.5387,39.3919,39.4409,184168.0
2024-07-24 14:00:00,40.3,40.34,40.23,40.27,215335.0,39.4409,39.48,39.3724,39.4115,215335.0
2024-07-24 14:10:00,40.27,40.27,40.2,40.23,140939.0,39.4115,39.4115,39.343,39.3724,140939.0
2024-07-24 14:20:00,40.23,40.28,40.17,40.26,118346.0,39.3724,39.4213,39.3136,39.4017,118346.0
2024-07-24 14:30:00,40.26,40.33,40.25,40.26,68526.0,39.4017,39.4702,39.3919,39.4017,68526.0
2024-07-24 14:40:00,40.26,40.35,40.21,40.32,142905.0,39.4017,39.4898,39.3528,39.4604,142905.0
2024-07-24 14:50:00,40.32,40.33,40.27,40.3,124987.0,39.4604,39.4702,39.4115,39.4409,124987.0
2024-07-24 15:00:00,40.3,40.34,40.24,40.24,118689.0,39.4409,39.48,39.3821,39.3821,118689.0
2024-07-24 15:10:00,40.25,40.27,40.18,40.23,160381.0,39.3919,39.4115,39.3234,39.3724,160381.0
2024-07-24 15:20:00,40.23,40.33,40.23,40.3,144713.0,39.3724,39.4702,39.3724,39.4409,144713.0
2024-07-24 15:30:00,40.3,40.35,40.25,40.26,116601.0,39.4409,39.4898,39.3919,39.4017,116601.0
2024-07-24 15:40:00,40.26,40.32,40.22,40.25,222618.0,39.4017,39.4604,39.3626,39.3919,222618.0
2024-07-24 15:50:00,40.25,40.4,40.19,40.33,649858.0,39.3919,39.5387,39.3332,39.4702,649858.0
2024-07-25 09:30:00,39.62,40.96,39.25,39.74,798398.0,38.7754,40.0868,38.4132,38.8928,798398.0
2024-07-25 09:40:00,39.71,40.18,39.7,39.99,387518.0,38.8634,39.3234,38.8537,39.1375,387518.0
2024-07-25 09:50:00,39.99,40.09,39.46,39.48,405413.0,39.1375,39.2353,38.6188,38.6383,405413.0
2024-07-25 10:00:00,39.48,40.29,39.45,40.13,377946.0,38.6383,39.4311,38.609,39.2745,377946.0
2024-07-25 10:10:00,40.13,40.23,39.85,40.06,192163.0,39.2745,39.3724,39.0005,39.206,192163.0
2024-07-25 10:20:00,40.05,40.12,39.85,40.06,152198.0,39.1962,39.2647,39.0005,39.206,152198.0
2024-07-25 10:30:00,40.07,40.11,39.69,39.76,207621.0,39.2158,39.2549,38.8439,38.9124,207621.0
2024-07-25 10:40:00,39.76,39.84,39.7,39.73,191616.0,38.9124,38.9907,38.8537,38.883,191616.0
2024-07-25 10:50:00,39.73,39.85,39.72,39.8,116060.0,38.883,39.0005,38.8732,38.9515,116060.0
2024-07-25 11:00:00,39.8,40.1,39.8,39.88,163243.0,38.9515,39.2451,38.9515,39.0298,163243.0
2024-07-25 11:10:00,39.87,39.93,39.83,39.9,130195.0,39.02,39.0788,38.9809,39.0494,130195.0
2024-07-25 11:20:00,39.89,39.98,39.85,39.91,136494.0,39.0396,39.1277,39.0005,39.0592,136494.0
2024-07-25 11:30:00,39.91,39.93,39.87,39.9,139147.0,39.0592,39.0788,39.02,39.0494,139147.0
2024-07-25 11:40:00,39.9,39.92,39.65,39.77,154921.0,39.0494,39.069,38.8047,38.9222,154921.0
2024-07-25 11:50:00,39.77,39.77,39.59,39.7,135504.0,38.9222,38.9222,38.746,38.8537,135504.0
2024-07-25 12:00:00,39.7,39.76,39.66,39.68,83540.0,38.8537,38.9124,38.8145,38.8341,83540.0
2024-07-25 12:10:00,39.69,39.94,39.68,39.85,82440.0,38.8439,39.0885,38.8341,39.0005,82440.0
2024-07-25 12:20:00,39.85,39.99,39.83,39.98,82619.0,39.0005,39.1375,38.9809,39.1277,82619.0
2024-07-25 12:30:00,39.98,40.09,39.94,40.09,88923.0,39.1277,39.2353,39.0885,39.2353,88923.0
2024-07-25 12:40:00,40.09,40.13,40.02,40.09,77545.0,39.2353,39.2745,39.1668,39.2353,77545.0
2024-07-25 12:50:00,40.1,40.22,40.1,40.2,63576.0,39.2451,39.3626,39.2451,39.343,63576.0
2024-07-25 13:00:00,40.2,40.22,40.0,40.06,120518.0,39.343,39.3626,39.1473,39.206,120518.0
2024-07-25 13:10:00,40.05,40.13,39.96,40.01,126219.0,39.1962,39.2745,39.1081,39.157,126219.0
2024-07-25 13:20:00,40.01,40.15,39.99,40.15,125502.0,39.157,39.2941,39.1375,39.2941,125502.0
2024-07-25 13:30:00,40.15,40.17,39.96,40.07,147393.0,39.2941,39.3136,39.1081,39.2158,147393.0
2024-07-25 13:40:00,40.07,40.14,40.04,40.11,87855.0,39.2158,39.2843,39.1864,39.2549,87855.0
2024-07-25 13:50:00,40.11,40.2,40.08,40.19,128926.0,39.2549,39.343,39.2256,39.3332,128926.0
2024-07-25 14:00:00,40.19,40.19,40.1,40.11,59221.0,39.3332,39.3332,39.2451,39.2549,59221.0
2024-07-25 14:10:00,40.11,40.19,40.1,40.17,83473.0,39.2549,39.3332,39.2451,39.3136,83473.0
2024-07-25 14:20:00,40.16,40.22,40.12,40.16,64636.0,39.3038,39.3626,39.2647,39.3038,64636.0
2024-07-25 14:30:00,40.17,40.21,40.12,40.13,68039.0,39.3136,39.3528,39.2647,39.2745,68039.0
2024-07-25 14:40:00,40.13,40.19,40.0,40.01,73749.0,39.2745,39.3332,39.1473,39.157,73749.0
2024-07-25 14:50:00,40.01,40.07,39.89,39.93,121904.0,39.157,39.2158,39.0396,39.0788,121904.0
2024-07-25 15:00:00,39.93,39.96,39.81,39.87,98486.0,39.0788,39.1081,38.9613,39.02,98486.0
2024-07-25 15:10:00,39.87,39.88,39.78,39.84,114887.0,39.02,39.0298,38.9319,38.9907,114887.0
2024-07-25 15:20:00,39.83,39.88,39.76,39.78,168542.0,38.9809,39.0298,38.9124,38.9319,168542.0
2024-07-25 15:30:00,39.77,39.78,39.52,39.55,237109.0,38.9222,38.9319,38.6775,38.7069,237109.0
2024-07-25 15:40:00,39.56,39.6,39.5,39.57,303153.0,38.7166,38.7558,38.6579,38.7264,303153.0
2024-07-25 15:50:00,39.57,39.59,39.31,39.34,1017151.0,38.7264,38.746,38.472,38.5013,1017151.0
2024-07-26 09:30:00,39.72,39.79,39.45,39.72,115369.0,38.8732,38.9417,38.609,38.8732,115369.0
2024-07-26 09:40:00,39.72,39.72,39.39,39.45,112308.0,38.8732,38.8732,38.5503,38.609,112308.0
2024-07-26 09:50:00,39.43,39.45,39.18,39.34,157612.0,38.5894,38.609,38.3447,38.5013,157612.0
2024-07-26 10:00:00,39.33,39.4,38.96,39.0,166799.0,38.4915,38.5601,38.1294,38.1686,166799.0
2024-07-26 10:10:00,39.0,39.11,38.95,39.02,239756.0,38.1686,38.2762,38.1196,38.1882,239756.0
2024-07-26 10:20:00,39.02,39.05,38.92,38.92,185114.0,38.1882,38.2175,38.0903,38.0903,185114.0
2024-07-26 10:30:00,38.94,39.05,38.92,39.02,152503.0,38.1099,38.2175,38.0903,38.1882,152503.0
2024-07-26 10:40:00,39.02,39.45,38.99,39.33,271569.0,38.1882,38.609,38.1588,38.4915,271569.0
2024-07-26 10:50:00,39.32,39.41,39.23,39.23,89981.0,38.4818,38.5698,38.3937,38.3937,89981.0
2024-07-26 11:00:00,39.22,39.31,39.18,39.21,74890.0,38.3839,38.472,38.3447,38.3741,74890.0
2024-07-26 11:10:00,39.21,39.22,39.07,39.16,115016.0,38.3741,38.3839,38.2371,38.3252,115016.0
2024-07-26 11:20:00,39.16,39.21,39.08,39.12,182308.0,38.3252,38.3741,38.2469,38.286,182308.0
2024-07-26 11:30:00,39.11,39.17,39.07,39.17,74626.0,38.2762,38.335,38.2371,38.335,74626.0
2024-07-26 11:40:00,39.16,39.2,39.14,39.16,69883.0,38.3252,38.3643,38.3056,38.3252,69883.0
2024-07-26 11:50:00,39.15,39.23,39.14,39.2,94271.0,38.3154,38.3937,38.3056,38.3643,94271.0
2024-07-26 12:00:00,39.19,39.36,39.17,39.28,106248.0,38.3545,38.5209,38.335,38.4426,106248.0
2024-07-26 12:10:00,39.29,39.29,39.19,39.23,70497.0,38.4524,38.4524,38.3545,38.3937,70497.0
2024-07-26 12:20:00,39.22,39.23,39.15,39.19,103207.0,38.3839,38.3937,38.3154,38.3545,103207.0
2024-07-26 12:30:00,39.19,39.21,39.12,39.19,87995.0,38.3545,38.3741,38.286,38.3545,87995.0
2024-07-26 12:40:00,39.19,39.24,39.16,39.19,66926.0,38.3545,38.4035,38.3252,38.3545,66926.0
2024-07-26 12:50:00,39.19,39.43,39.18,39.41,108644.0,38.3545,38.5894,38.3447,38.5698,108644.0
2024-07-26 13:00:00,39.41,39.47,39.36,39.46,50471.0,38.5698,38.6286,38.5209,38.6188,50471.0
2024-07-26 13:10:00,39.45,39.51,39.39,39.41,153702.0,38.609,38.6677,38.5503,38.5698,153702.0
2024-07-26 13:20:00,39.41,39.46,39.38,39.45,59748.0,38.5698,38.6188,38.5405,38.609,59748.0
2024-07-26 13:30:00,39.45,39.49,39.29,39.3,103144.0,38.609,38.6481,38.4524,38.4622,103144.0
2024-07-26 13:40:00,39.3,39.32,39.19,39.28,60170.0,38.4622,38.4818,38.3545,38.4426,60170.0
2024-07-26 13:50:00,39.29,39.31,39.24,39.28,46776.0,38.4524,38.472,38.4035,38.4426,46776.0
2024-07-26 14:00:00,39.29,39.4,39.29,39.39,39068.0,38.4524,38.5601,38.4524,38.5503,39068.0
2024-07-26 14:10:00,39.4,39.4,39.35,39.36,51829.0,38.5601,38.5601,38.5111,38.5209,51829.0
2024-07-26 14:20:00,39.37,39.38,39.32,39.36,30068.0,38.5307,38.5405,38.4818,38.5209,30068.0
2024-07-26 14:30:00,39.36,39.39,39.31,39.37,39132.0,38.5209,38.5503,38.472,38.5307,39132.0
2024-07-26 14:40:00,39.36,39.4,39.29,39.32,86885.0,38.5209,38.5601,38.4524,38.4818,86885.0
2024-07-26 14:50:00,39.33,39.34,39.24,39.25,56361.0,38.4915,38.5013,38.4035,38.4132,56361.0
2024-07-26 15:00:00,39.25,39.32,39.22,39.3,58016.0,38.4132,38.4818,38.3839,38.4622,58016.0
2024-07-26 15:10:00,39.3,39.31,39.25,39.26,63998.0,38.4622,38.472,38.4132,38.423,63998.0
2024-07-26 15:20:00,39.25,39.33,39.22,39.28,72252.0,38.4132,38.4915,38.3839,38.4426,72252.0
2024-07-26 15:30:00,39.28,39.28,39.12,39.14,107101.0,38.4426,38.4426,38.286,38.3056,107101.0
2024-07-26 15:40:00,39.14,39.24,39.12,39.18,234752.0,38.3056,38.4035,38.286,38.3447,234752.0
2024-07-26 15:50:00,39.19,39.2,39.03,39.18,588219.0,38.3545,38.3643,38.1979,38.3447,588219.0
2024-07-29 09:30:00,39.09,39.21,38.83,38.96,314445.0,38.2567,38.3741,38.0022,38.1294,314445.0
2024-07-29 09:40:00,38.96,39.4,38.95,39.33,206684.0,38.1294,38.5601,38.1196,38.4915,206684.0
2024-07-29 09:50:00,39.34,39.5,39.3,39.41,143481.0,38.5013,38.6579,38.4622,38.5698,143481.0
2024-07-29 10:00:00,39.41,39.59,39.4,39.58,168739.0,38.5698,38.746,38.5601,38.7362,168739.0
2024-07-29 10:10:00,39.58,39.59,39.47,39.56,107987.0,38.7362,38.746,38.6286,38.7166,107987.0
2024-07-29 10:20:00,39.56,39.8,39.56,39.8,205244.0,38.7166,38.9515,38.7166,38.9515,205244.0
2024-07-29 10:30:00,39.8,39.8,39.45,39.58,99370.0,38.9515,38.9515,38.609,38.7362,99370.0
2024-07-29 10:40:00,39.57,39.6,39.36,39.47,97892.0,38.7264,38.7558,38.5209,38.6286,97892.0
2024-07-29 10:50:00,39.47,39.5,39.42,39.42,74747.0,38.6286,38.6579,38.5796,38.5796,74747.0
2024-07-29 11:00:00,39.42,39.42,39.28,39.31,117181.0,38.5796,38.5796,38.4426,38.472,117181.0
2024-07-29 11:10:00,39.3,39.34,39.26,39.3,90829.0,38.4622,38.5013,38.423,38.4622,90829.0
2024-07-29 11:20:00,39.3,39.41,39.28,39.35,106795.0,38.4622,38.5698,38.4426,38.5111,106795.0
2024-07-29 11:30:00,39.35,39.36,39.23,39.3,84921.0,38.5111,38.5209,38.3937,38.4622,84921.0
2024-07-29 11:40:00,39.31,39.44,39.31,39.44,82412.0,38.472,38.5992,38.472,38.5992,82412.0
2024-07-29 11:50:00,39.44,39.51,39.43,39.49,116595.0,38.5992,38.6677,38.5894,38.6481,116595.0
2024-07-29 12:00:00,39.48,39.61,39.47,39.54,98614.0,38.6383,38.7656,38.6286,38.6971,98614.0
2024-07-29 12:10:00,39.55,39.56,39.52,39.55,115188.0,38.7069,38.7166,38.6775,38.7069,115188.0
2024-07-29 12:20:00,39.55,39.62,39.51,39.61,194760.0,38.7069,38.7754,38.6677,38.7656,194760.0
2024-07-29 12:30:00,39.62,39.78,39.62,39.66,91991.0,38.7754,38.9319,38.7754,38.8145,91991.0
2024-07-29 12:40:00,39.66,39.72,39.66,39.68,110579.0,38.8145,38.8732,38.8145,38.8341,110579.0
2024-07-29 12:50:00,39.68,39.71,39.64,39.66,75145.0,38.8341,38.8634,38.7949,38.8145,75145.0
2024-07-29 13:00:00,39.66,39.86,39.63,39.85,144347.0,38.8145,39.0102,38.7851,39.0005,144347.0
2024-07-29 13:10:00,39.85,39.93,39.85,39.93,93205.0,39.0005,39.0788,39.0005,39.0788,93205.0
2024-07-29 13:20:00,39.92,39.92,39.82,39.83,84088.0,39.069,39.069,38.9711,38.9809,84088.0
2024-07-29 13:30:00,39.83,39.83,39.77,39.79,82083.0,38.9809,38.9809,38.9222,38.9417,82083.0
2024-07-29 13:40:00,39.8,39.81,39.75,39.79,78260.0,38.9515,38.9613,38.9026,38.9417,78260.0
2024-07-29 13:50:00,39.78,39.83,39.76,39.82,51051.0,38.9319,38.9809,38.9124,38.9711,51051.0
2024-07-29 14:00:00,39.82,39.83,39.68,39.68,75609.0,38.9711,38.9809,38.8341,38.8341,75609.0
2024-07-29 14:10:00,39.69,39.72,39.65,39.66,90334.0,38.8439,38.8732,38.8047,38.8145,90334.0
2024-07-29 14:20:00,39.66,39.66,39.58,39.62,87677.0,38.8145,38.8145,38.7362,38.7754,87677.0
2024-07-29 14:30:00,39.63,39.7,39.62,39.68,100832.0,38.7851,38.8537,38.7754,38.8341,100832.0
2024-07-29 14:40:00,39.68,39.73,39.67,39.73,64537.0,38.8341,38.883,38.8243,38.883,64537.0
2024-07-29 14:50:00,39.73,39.77,39.69,39.72,73923.0,38.883,38.9222,38.8439,38.8732,73923.0
2024-07-29 15:00:00,39.71,39.72,39.67,39.69,75053.0,38.8634,38.8732,38.8243,38.8439,75053.0
2024-07-29 15:10:00,39.68,39.69,39.57,39.61,77009.0,38.8341,38.8439,38.7264,38.7656,77009.0
2024-07-29 15:20:00,39.61,39.64,39.57,39.61,124300.0,38.7656,38.7949,38.7264,38.7656,124300.0
2024-07-29 15:30:00,39.61,39.63,39.54,39.61,193939.0,38.7656,38.7851,38.6971,38.7656,193939.0
2024-07-29 15:40:00,39.61,39.66,39.46,39.5,333968.0,38.7656,38.8145,38.6188,38.6579,333968.0
2024-07-29 15:50:00,39.5,39.59,39.45,39.54,877112.0,38.6579,38.746,38.609,38.6971,877112.0
2024-07-30 09:30:00,39.41,40.18,39.41,40.04,191936.0,38.5698,39.3234,38.5698,39.1864,191936.0
2024-07-30 09:40:00,40.07,40.25,39.97,40.16,53820.0,39.2158,39.3919,39.1179,39.3038,53820.0
2024-07-30 09:50:00,40.17,40.26,40.03,40.05,74614.0,39.3136,39.4017,39.1766,39.1962,74614.0
2024-07-30 10:00:00,40.05,40.1,39.89,39.91,156748.0,39.1962,39.2451,39.0396,39.0592,156748.0
2024-07-30 10:10:00,39.9,39.94,39.77,39.8,100283.0,39.0494,39.0885,38.9222,38.9515,100283.0
2024-07-30 10:20:00,39.81,40.07,39.81,40.05,198522.0,38.9613,39.2158,38.9613,39.1962,198522.0
2024-07-30 10:30:00,40.05,40.21,39.95,40.0,98885.0,39.1962,39.3528,39.0983,39.1473,98885.0
2024-07-30 10:40:00,39.99,40.04,39.97,40.0,55573.0,39.1375,39.1864,39.1179,39.1473,55573.0
2024-07-30 10:50:00,40.0,40.08,39.99,40.02,87981.0,39.1473,39.2256,39.1375,39.1668,87981.0
2024-07-30 11:00:00,40.03,40.03,39.87,39.98,60414.0,39.1766,39.1766,39.02,39.1277,60414.0
2024-07-30 11:10:00,39.98,40.05,39.93,39.94,97926.0,39.1277,39.1962,39.0788,39.0885,97926.0
2024-07-30 11:20:00,39.95,39.95,39.8,39.82,55171.0,39.0983,39.0983,38.9515,38.9711,55171.0
2024-07-30 11:30:00,39.82,39.84,39.69,39.71,53869.0,38.9711,38.9907,38.8439,38.8634,53869.0
2024-07-30 11:40:00,39.7,39.81,39.69,39.75,91105.0,38.8537,38.9613,38.8439,38.9026,91105.0
2024-07-30 11:50:00,39.76,39.76,39.67,39.7,44097.0,38.9124,38.9124,38.8243,38.8537,44097.0
2024-07-30 12:00:00,39.7,39.74,39.62,39.74,40208.0,38.8537,38.8928,38.7754,38.8928,40208.0
2024-07-30 12:10:00,39.73,39.81,39.7,39.78,59809.0,38.883,38.9613,38.8537,38.9319,59809.0
2024-07-30 12:20:00,39.79,39.85,39.78,39.84,65216.0,38.9417,39.0005,38.9319,38.9907,65216.0
2024-07-30 12:30:00,39.84,39.85,39.75,39.8,32226.0,38.9907,39.0005,38.9026,38.9515,32226.0
2024-07-30 12:40:00,39.8,39.84,39.78,39.78,38669.0,38.9515,38.9907,38.9319,38.9319,38669.0
2024-07-30 12:50:00,39.77,39.8,39.68,39.69,45326.0,38.9222,38.9515,38.8341,38.8439,45326.0
2024-07-30 13:00:00,39.69,39.74,39.67,39.72,62089.0,38.8439,38.8928,38.8243,38.8732,62089.0
2024-07-30 13:10:00,39.72,39.74,39.64,39.65,44786.0,38.8732,38.8928,38.7949,38.8047,44786.0
2024-07-30 13:20:00,39.65,39.67,39.57,39.59,51410.0,38.8047,38.8243,38.7264,38.746,51410.0
2024-07-30 13:30:00,39.59,39.62,39.54,39.61,57173.0,38.746,38.7754,38.6971,38.7656,57173.0
2024-07-30 13:40:00,39.6,39.6,39.5,39.53,44338.0,38.7558,38.7558,38.6579,38.6873,44338.0
2024-07-30 13:50:00,39.52,39.53,39.46,39.52,47760.0,38.6775,38.6873,38.6188,38.6775,47760.0
2024-07-30 14:00:00,39.54,39.59,39.51,39.53,100623.0,38.6971,38.746,38.6677,38.6873,100623.0
2024-07-30 14:10:00,39.54,39.54,39.47,39.48,68794.0,38.6971,38.6971,38.6286,38.6383,68794.0
2024-07-30 14:20:00,39.48,39.49,39.42,39.43,64271.0,38.6383,38.6481,38.5796,38.5894,64271.0
2024-07-30 14:30:00,39.43,39.45,39.42,39.43,49350.0,38.5894,38.609,38.5796,38.5894,49350.0
2024-07-30 14:40:00,39.43,39.46,39.36,39.36,74338.0,38.5894,38.6188,38.5209,38.5209,74338.0
2024-07-30 14:50:00,39.37,39.42,39.36,39.41,61684.0,38.5307,38.5796,38.5209,38.5698,61684.0
2024-07-30 15:00:00,39.41,39.41,39.35,39.36,108007.0,38.5698,38.5698,38.5111,38.5209,108007.0
2024-07-30 15:10:00,39.37,39.58,39.36,39.51,226934.0,38.5307,38.7362,38.5209,38.6677,226934.0
2024-07-30 15:20:00,39.51,39.57,39.49,39.55,83221.0,38.6677,38.7264,38.6481,38.7069,83221.0
2024-07-30 15:30:00,39.55,39.63,39.53,39.59,268411.0,38.7069,38.7851,38.6873,38.746,268411.0
2024-07-30 15:40:00,39.59,39.65,39.56,39.64,172858.0,38.746,38.8047,38.7166,38.7949,172858.0
2024-07-30 15:50:00,39.63,39.65,39.46,39.47,444974.0,38.7851,38.8047,38.6188,38.6286,444974.0
2024-07-31 09:30:00,39.81,40.38,39.79,39.94,170688.0,38.9613,39.5192,38.9417,39.0885,170688.0
2024-07-31 09:40:00,39.96,40.12,39.88,40.04,67207.0,39.1081,39.2647,39.0298,39.1864,67207.0
2024-07-31 09:50:00,40.05,40.1,39.74,39.85,299139.0,39.1962,39.2451,38.8928,39.0005,299139.0
2024-07-31 10:00:00,39.87,39.95,39.73,39.76,151237.0,39.02,39.0983,38.883,38.9124,151237.0
2024-07-31 10:10:00,39.76,40.03,39.76,39.95,92746.0,38.9124,39.1766,38.9124,39.0983,92746.0
2024-07-31 10:20:00,39.94,40.02,39.87,39.96,59198.0,39.0885,39.1668,39.02,39.1081,59198.0
2024-07-31 10:30:00,39.96,40.0,39.83,39.84,61719.0,39.1081,39.1473,38.9809,38.9907,61719.0
2024-07-31 10:40:00,39.85,39.95,39.83,39.93,82481.0,39.0005,39.0983,38.9809,39.0788,82481.0
2024-07-31 10:50:00,39.93,39.96,39.82,39.91,120361.0,39.0788,39.1081,38.9711,39.0592,120361.0
2024-07-31 11:00:00,39.92,40.04,39.92,40.0,70787.0,39.069,39.1864,39.069,39.1473,70787.0
2024-07-31 11:10:00,40.0,40.1,39.92,40.02,79695.0,39.1473,39.2451,39.069,39.1668,79695.0
2024-07-31 11:20:00,40.02,40.08,39.99,39.99,56869.0,39.1668,39.2256,39.1375,39.1375,56869.0
2024-07-31 11:30:00,39.99,40.04,39.94,39.95,72816.0,39.1375,39.1864,39.0885,39.0983,72816.0
2024-07-31 11:40:00,39.95,40.01,39.83,39.96,132386.0,39.0983,39.157,38.9809,39.1081,132386.0
2024-07-31 11:50:00,39.97,39.98,39.79,39.86,224283.0,39.1179,39.1277,38.9417,39.0102,224283.0
2024-07-31 12:00:00,39.86,39.99,39.84,39.98,68485.0,39.0102,39.1375,38.9907,39.1277,68485.0
2024-07-31 12:10:00,39.97,40.03,39.94,40.01,66560.0,39.1179,39.1766,39.0885,39.157,66560.0
2024-07-31 12:20:00,40.01,40.06,39.97,39.99,79351.0,39.157,39.206,39.1179,39.1375,79351.0
2024-07-31 12:30:00,39.99,40.05,39.97,40.01,52341.0,39.1375,39.1962,39.1179,39.157,52341.0
2024-07-31 12:40:00,40.01,40.02,40.0,40.01,34369.0,39.157,39.1668,39.1473,39.157,34369.0
2024-07-31 12:50:00,40.01,40.01,39.95,39.96,50008.0,39.157,39.157,39.0983,39.1081,50008.0
2024-07-31 13:00:00,39.96,40.07,39.94,40.03,47912.0,39.1081,39.2158,39.0885,39.1766,47912.0
2024-07-31 13:10:00,40.04,40.07,39.98,40.0,49498.0,39.1864,39.2158,39.1277,39.1473,49498.0
2024-07-31 13:20:00,40.0,40.02,39.96,39.99,30092.0,39.1473,39.1668,39.1081,39.1375,30092.0
2024-07-31 13:30:00,39.99,39.99,39.87,39.91,53800.0,39.1375,39.1375,39.02,39.0592,53800.0
2024-07-31 13:40:00,39.91,39.95,39.88,39.91,53635.0,39.0592,39.0983,39.0298,39.0592,53635.0
2024-07-31 13:50:00,39.91,39.96,39.85,39.89,68563.0,39.0592,39.1081,39.0005,39.0396,68563.0
2024-07-31 14:00:00,39.89,39.9,39.76,39.9,68185.0,39.0396,39.0494,38.9124,39.0494,68185.0
2024-07-31 14:10:00,39.89,39.94,39.88,39.93,41555.0,39.0396,39.0885,39.0298,39.0788,41555.0
2024-07-31 14:20:00,39.93,39.96,39.89,39.96,51807.0,39.0788,39.1081,39.0396,39.1081,51807.0
2024-07-31 14:30:00,39.96,40.01,39.94,39.99,84022.0,39.1081,39.157,39.0885,39.1375,84022.0
2024-07-31 14:40:00,39.99,40.05,39.95,40.04,91563.0,39.1375,39.1962,39.0983,39.1864,91563.0
2024-07-31 14:50:00,40.05,40.14,40.02,40.13,78884.0,39.1962,39.2843,39.1668,39.2745,78884.0
2024-07-31 15:00:00,40.14,40.22,40.1,40.11,104304.0,39.2843,39.3626,39.2451,39.2549,104304.0
2024-07-31 15:10:00,40.11,40.15,40.01,40.01,95787.0,39.2549,39.2941,39.157,39.157,95787.0
2024-07-31 15:20:00,40.01,40.06,39.88,39.91,141055.0,39.157,39.206,39.0298,39.0592,141055.0
2024-07-31 15:30:00,39.9,39.94,39.78,39.8,209802.0,39.0494,39.0885,38.9319,38.9515,209802.0
2024-07-31 15:40:00,39.8,39.94,39.8,39.87,157585.0,38.9515,39.0885,38.9515,39.02,157585.0
2024-07-31 15:50:00,39.87,39.88,39.65,39.66,442521.0,39.02,39.0298,38.8047,38.8145,442521.0
2024-08-01 09:30:00,39.67,39.71,39.36,39.37,102092.0,38.8243,38.8634,38.5209,38.5307,102092.0
2024-08-01 09:40:00,39.37,39.64,39.12,39.12,239410.0,38.5307,38.7949,38.286,38.286,239410.0
2024-08-01 09:50:00,39.14,39.42,39.03,39.15,104212.0,38.3056,38.5796,38.1979,38.3154,104212.0
2024-08-01 10:00:00,39.15,39.17,38.84,38.87,164936.0,38.3154,38.335,38.012,38.0413,164936.0
2024-08-01 10:10:00,38.87,39.02,38.68,38.71,111607.0,38.0413,38.1882,37.8554,37.8848,111607.0
2024-08-01 10:20:00,38.7,38.81,38.65,38.75,92416.0,37.875,37.9826,37.826,37.9239,92416.0
2024-08-01 10:30:00,38.72,38.83,38.7,38.72,78670.0,37.8945,38.0022,37.875,37.8945,78670.0
2024-08-01 10:40:00,38.72,38.77,38.55,38.63,389702.0,37.8945,37.9435,37.7282,37.8065,389702.0
2024-08-01 10:50:00,38.64,38.65,38.43,38.47,80015.0,37.8163,37.826,37.6107,37.6499,80015.0
2024-08-01 11:00:00,38.46,38.61,38.38,38.59,97157.0,37.6401,37.7869,37.5618,37.7673,97157.0
2024-08-01 11:10:00,38.58,38.63,38.43,38.62,66752.0,37.7575,37.8065,37.6107,37.7967,66752.0
2024-08-01 11:20:00,38.63,38.82,38.62,38.76,171892.0,37.8065,37.9924,37.7967,37.9337,171892.0
2024-08-01 11:30:00,38.77,38.82,38.72,38.82,90592.0,37.9435,37.9924,37.8945,37.9924,90592.0
2024-08-01 11:40:00,38.82,38.85,38.65,38.65,103685.0,37.9924,38.0218,37.826,37.826,103685.0
2024-08-01 11:50:00,38.65,38.72,38.54,38.6,97455.0,37.826,37.8945,37.7184,37.7771,97455.0
2024-08-01 12:00:00,38.6,38.68,38.58,38.63,52516.0,37.7771,37.8554,37.7575,37.8065,52516.0
2024-08-01 12:10:00,38.63,38.68,38.6,38.63,51163.0,37.8065,37.8554,37.7771,37.8065,51163.0
2024-08-01 12:20:00,38.63,38.63,38.55,38.59,43888.0,37.8065,37.8065,37.7282,37.7673,43888.0
2024-08-01 12:30:00,38.59,38.6,38.47,38.49,92561.0,37.7673,37.7771,37.6499,37.6695,92561.0
2024-08-01 12:40:00,38.49,38.5,38.41,38.46,80479.0,37.6695,37.6792,37.5912,37.6401,80479.0
2024-08-01 12:50:00,38.47,38.54,38.43,38.52,56199.0,37.6499,37.7184,37.6107,37.6988,56199.0
2024-08-01 13:00:00,38.52,38.54,38.42,38.45,63654.0,37.6988,37.7184,37.6009,37.6303,63654.0
2024-08-01 13:10:00,38.44,38.52,38.41,38.44,42270.0,37.6205,37.6988,37.5912,37.6205,42270.0
2024-08-01 13:20:00,38.44,38.5,38.41,38.47,39233.0,37.6205,37.6792,37.5912,37.6499,39233.0
2024-08-01 13:30:00,38.46,38.5,38.4,38.41,59255.0,37.6401,37.6792,37.5814,37.5912,59255.0
2024-08-01 13:40:00,38.4,38.43,38.33,38.34,59153.0,37.5814,37.6107,37.5129,37.5226,59153.0
2024-08-01 13:50:00,38.33,38.43,38.32,38.43,66380.0,37.5129,37.6107,37.5031,37.6107,66380.0
2024-08-01 14:00:00,38.43,38.5,38.39,38.45,63838.0,37.6107,37.6792,37.5716,37.6303,63838.0
2024-08-01 14:10:00,38.45,38.48,38.41,38.44,60338.0,37.6303,37.6597,37.5912,37.6205,60338.0
2024-08-01 14:20:00,38.45,38.51,38.42,38.44,66703.0,37.6303,37.689,37.6009,37.6205,66703.0
2024-08-01 14:30:00,38.45,38.55,38.43,38.55,70023.0,37.6303,37.7282,37.6107,37.7282,70023.0
2024-08-01 14:40:00,38.55,38.56,38.44,38.45,101308.0,37.7282,37.738,37.6205,37.6303,101308.0
2024-08-01 14:50:00,38.45,38.52,38.44,38.46,59833.0,37.6303,37.6988,37.6205,37.6401,59833.0
2024-08-01 15:00:00,38.45,38.48,38.37,38.44,100820.0,37.6303,37.6597,37.552,37.6205,100820.0
2024-08-01 15:10:00,38.43,38.45,38.36,38.38,112743.0,37.6107,37.6303,37.5422,37.5618,112743.0
2024-08-01 15:20:00,38.38,38.39,38.32,38.36,83548.0,37.5618,37.5716,37.5031,37.5422,83548.0
2024-08-01 15:30:00,38.36,38.41,38.32,38.4,122482.0,37.5422,37.5912,37.5031,37.5814,122482.0
2024-08-01 15:40:00,38.41,38.57,38.4,38.52,190989.0,37.5912,37.7477,37.5814,37.6988,190989.0
2024-08-01 15:50:00,38.53,38.58,38.43,38.45,477114.0,37.7086,37.7575,37.6107,37.6303,477114.0
2024-08-02 09:30:00,38.01,38.23,37.77,38.03,204447.0,37.1997,37.415,36.9648,37.2193,204447.0
2024-08-02 09:40:00,38.03,38.04,37.68,38.02,110153.0,37.2193,37.229,36.8767,37.2095,110153.0
2024-08-02 09:50:00,38.02,38.16,37.91,37.99,121316.0,37.2095,37.3465,37.1018,37.1801,121316.0
2024-08-02 10:00:00,38.0,38.16,37.91,37.97,130977.0,37.1899,37.3465,37.1018,37.1605,130977.0
2024-08-02 10:10:00,37.97,37.99,37.75,37.85,141478.0,37.1605,37.1801,36.9452,37.0431,141478.0
2024-08-02 10:20:00,37.84,37.87,37.72,37.74,151609.0,37.0333,37.0627,36.9159,36.9354,151609.0
2024-08-02 10:30:00,37.72,37.81,37.59,37.59,83074.0,36.9159,37.0039,36.7886,36.7886,83074.0
2024-08-02 10:40:00,37.6,37.72,37.6,37.61,68273.0,36.7984,36.9159,36.7984,36.8082,68273.0
2024-08-02 10:50:00,37.61,37.65,37.43,37.54,83575.0,36.8082,36.8474,36.632,36.7397,83575.0
2024-08-02 11:00:00,37.56,37.56,37.3,37.32,81718.0,36.7593,36.7593,36.5048,36.5244,81718.0
2024-08-02 11:10:00,37.32,37.51,37.29,37.5,148013.0,36.5244,36.7103,36.495,36.7006,148013.0
2024-08-02 11:20:00,37.51,37.53,37.43,37.5,75463.0,36.7103,36.7299,36.632,36.7006,75463.0
2024-08-02 11:30:00,37.51,37.68,37.47,37.67,109360.0,36.7103,36.8767,36.6712,36.8669,109360.0
2024-08-02 11:40:00,37.66,37.98,37.66,37.97,84593.0,36.8571,37.1703,36.8571,37.1605,84593.0
2024-08-02 11:50:00,37.96,37.96,37.83,37.84,103562.0,37.1507,37.1507,37.0235,37.0333,103562.0
2024-08-02 12:00:00,37.84,37.97,37.83,37.95,138235.0,37.0333,37.1605,37.0235,37.141,138235.0
2024-08-02 12:10:00,37.95,38.07,37.93,38.06,124358.0,37.141,37.2584,37.1214,37.2486,124358.0
2024-08-02 12:20:00,38.06,38.1,37.92,37.94,98606.0,37.2486,37.2878,37.1116,37.1312,98606.0
2024-08-02 12:30:00,37.93,38.02,37.92,38.01,54354.0,37.1214,37.2095,37.1116,37.1997,54354.0
2024-08-02 12:40:00,38.02,38.1,38.0,38.05,61583.0,37.2095,37.2878,37.1899,37.2388,61583.0
2024-08-02 12:50:00,38.05,38.07,37.93,38.04,50549.0,37.2388,37.2584,37.1214,37.229,50549.0
2024-08-02 13:00:00,38.04,38.06,37.93,38.04,65353.0,37.229,37.2486,37.1214,37.229,65353.0
2024-08-02 13:10:00,38.04,38.05,37.99,38.0,59237.0,37.229,37.2388,37.1801,37.1899,59237.0
2024-08-02 13:20:00,38.0,38.04,37.93,37.98,54421.0,37.1899,37.229,37.1214,37.1703,54421.0
2024-08-02 13:30:00,37.98,37.98,37.87,37.89,56331.0,37.1703,37.1703,37.0627,37.0822,56331.0
2024-08-02 13:40:00,37.88,37.91,37.84,37.89,52151.0,37.0725,37.1018,37.0333,37.0822,52151.0
2024-08-02 13:50:00,37.88,37.9,37.81,37.82,43557.0,37.0725,37.092,37.0039,37.0137,43557.0
2024-08-02 14:00:00,37.82,37.89,37.82,37.84,68666.0,37.0137,37.0822,37.0137,37.0333,68666.0
2024-08-02 14:10:00,37.85,37.92,37.82,37.91,42338.0,37.0431,37.1116,37.0137,37.1018,42338.0
2024-08-02 14:20:00,37.91,38.0,37.88,38.0,80746.0,37.1018,37.1899,37.0725,37.1899,80746.0
2024-08-02 14:30:00,37.99,38.07,37.95,38.06,62810.0,37.1801,37.2584,37.141,37.2486,62810.0
2024-08-02 14:40:00,38.07,38.08,37.97,37.98,47259.0,37.2584,37.2682,37.1605,37.1703,47259.0
2024-08-02 14:50:00,37.98,38.04,37.96,38.02,62874.0,37.1703,37.229,37.1507,37.2095,62874.0
2024-08-02 15:00:00,38.03,38.11,38.01,38.1,62712.0,37.2193,37.2976,37.1997,37.2878,62712.0
2024-08-02 15:10:00,38.1,38.19,38.08,38.17,106017.0,37.2878,37.3758,37.2682,37.3563,106017.0
2024-08-02 15:20:00,38.17,38.21,38.12,38.15,95688.0,37.3563,37.3954,37.3073,37.3367,95688.0
2024-08-02 15:30:00,38.15,38.26,38.11,38.12,168276.0,37.3367,37.4444,37.2976,37.3073,168276.0
2024-08-02 15:40:00,38.12,38.21,38.1,38.15,179179.0,37.3073,37.3954,37.2878,37.3367,179179.0
2024-08-02 15:50:00,38.15,38.15,37.97,38.07,569272.0,37.3367,37.3367,37.1605,37.2584,569272.0
2024-08-05 09:30:00,36.65,37.63,36.62,37.12,419085.0,35.8687,36.8278,35.8393,36.3287,419085.0
2024-08-05 09:40:00,37.14,37.46,36.77,37.4,351289.0,36.3482,36.6614,35.9861,36.6027,351289.0
2024-08-05 09:50:00,37.39,37.61,37.36,37.46,162591.0,36.5929,36.8082,36.5635,36.6614,162591.0
2024-08-05 10:00:00,37.47,37.99,37.47,37.65,163420.0,36.6712,37.1801,36.6712,36.8474,163420.0
2024-08-05 10:10:00,37.64,37.64,37.34,37.4,128365.0,36.8376,36.8376,36.544,36.6027,128365.0
2024-08-05 10:20:00,37.39,37.39,37.15,37.16,157815.0,36.5929,36.5929,36.358,36.3678,157815.0
2024-08-05 10:30:00,37.17,37.36,37.11,37.16,129685.0,36.3776,36.5635,36.3189,36.3678,129685.0
2024-08-05 10:40:00,37.16,37.16,36.96,36.96,144437.0,36.3678,36.3678,36.1721,36.1721,144437.0
2024-08-05 10:50:00,36.96,37.05,36.88,36.93,123101.0,36.1721,36.2601,36.0938,36.1427,123101.0
2024-08-05 11:00:00,36.93,37.38,36.89,37.33,85685.0,36.1427,36.5831,36.1036,36.5342,85685.0
2024-08-05 11:10:00,37.32,37.37,37.24,37.31,102284.0,36.5244,36.5733,36.4461,36.5146,102284.0
2024-08-05 11:20:00,37.3,37.43,37.27,37.32,78347.0,36.5048,36.632,36.4755,36.5244,78347.0
2024-08-05 11:30:00,37.31,37.44,37.3,37.38,93642.0,36.5146,36.6418,36.5048,36.5831,93642.0
2024-08-05 11:40:00,37.39,37.49,37.33,37.48,77856.0,36.5929,36.6908,36.5342,36.681,77856.0
2024-08-05 11:50:00,37.48,37.56,37.44,37.53,73537.0,36.681,36.7593,36.6418,36.7299,73537.0
2024-08-05 12:00:00,37.52,37.74,37.49,37.72,79054.0,36.7201,36.9354,36.6908,36.9159,79054.0
2024-08-05 12:10:00,37.72,37.76,37.64,37.69,65005.0,36.9159,36.955,36.8376,36.8865,65005.0
2024-08-05 12:20:00,37.68,37.75,37.63,37.66,62471.0,36.8767,36.9452,36.8278,36.8571,62471.0
2024-08-05 12:30:00,37.66,37.67,37.58,37.59,47843.0,36.8571,36.8669,36.7788,36.7886,47843.0
2024-08-05 12:40:00,37.6,37.62,37.55,37.55,60118.0,36.7984,36.818,36.7495,36.7495,60118.0
2024-08-05 12:50:00,37.55,37.57,37.48,37.53,69438.0,36.7495,36.7691,36.681,36.7299,69438.0
2024-08-05 13:00:00,37.52,37.63,37.45,37.59,71977.0,36.7201,36.8278,36.6516,36.7886,71977.0
2024-08-05 13:10:00,37.59,37.7,37.55,37.69,67745.0,36.7886,36.8963,36.7495,36.8865,67745.0
2024-08-05 13:20:00,37.68,37.82,37.67,37.79,95508.0,36.8767,37.0137,36.8669,36.9844,95508.0
2024-08-05 13:30:00,37.79,37.94,37.78,37.91,115126.0,36.9844,37.1312,36.9746,37.1018,115126.0
2024-08-05 13:40:00,37.91,37.98,37.89,37.92,106346.0,37.1018,37.1703,37.0822,37.1116,106346.0
2024-08-05 13:50:00,37.92,37.95,37.86,37.91,130758.0,37.1116,37.141,37.0529,37.1018,130758.0
2024-08-05 14:00:00,37.91,37.95,37.87,37.93,164916.0,37.1018,37.141,37.0627,37.1214,164916.0
2024-08-05 14:10:00,37.94,37.96,37.84,37.95,112076.0,37.1312,37.1507,37.0333,37.141,112076.0
2024-08-05 14:20:00,37.95,37.97,37.86,37.9,111861.0,37.141,37.1605,37.0529,37.092,111861.0
2024-08-05 14:30:00,37.9,37.9,37.77,37.78,106565.0,37.092,37.092,36.9648,36.9746,106565.0
2024-08-05 14:40:00,37.77,37.83,37.74,37.76,86575.0,36.9648,37.0235,36.9354,36.955,86575.0
2024-08-05 14:50:00,37.77,37.86,37.77,37.8,77679.0,36.9648,37.0529,36.9648,36.9942,77679.0
2024-08-05 15:00:00,37.8,37.85,37.75,37.76,86076.0,36.9942,37.0431,36.9452,36.955,86076.0
2024-08-05 15:10:00,37.76,37.84,37.74,37.78,137973.0,36.955,37.0333,36.9354,36.9746,137973.0
2024-08-05 15:20:00,37.79,37.83,37.68,37.69,103072.0,36.9844,37.0235,36.8767,36.8865,103072.0
2024-08-05 15:30:00,37.69,37.75,37.64,37.72,135566.0,36.8865,36.9452,36.8376,36.9159,135566.0
2024-08-05 15:40:00,37.72,37.78,37.7,37.77,194884.0,36.9159,36.9746,36.8963,36.9648,194884.0
2024-08-05 15:50:00,37.76,37.94,37.75,37.89,734408.0,36.955,37.1312,36.9452,37.0822,734408.0
2024-08-06 09:30:00,37.86,38.21,37.77,37.91,127598.0,37.2454,37.5897,37.1568,37.2946,127598.0
2024-08-06 09:40:00,37.9,37.96,37.67,37.75,152050.0,37.2847,37.3437,37.0584,37.1371,152050.0
2024-08-06 09:50:00,37.76,37.92,37.75,37.82,117439.0,37.147,37.3044,37.1371,37.206,117439.0
2024-08-06 10:00:00,37.81,37.87,37.75,37.84,111631.0,37.1962,37.2552,37.1371,37.2257,111631.0
2024-08-06 10:10:00,37.84,38.03,37.82,38.02,168683.0,37.2257,37.4126,37.206,37.4028,168683.0
2024-08-06 10:20:00,38.02,38.18,37.98,38.02,128561.0,37.4028,37.5602,37.3634,37.4028,128561.0
2024-08-06 10:30:00,38.03,38.09,37.96,38.03,178778.0,37.4126,37.4716,37.3437,37.4126,178778.0
2024-08-06 10:40:00,38.04,38.18,38.04,38.18,50781.0,37.4224,37.5602,37.4224,37.5602,50781.0
2024-08-06 10:50:00,38.17,38.17,38.05,38.08,72148.0,37.5503,37.5503,37.4323,37.4618,72148.0
2024-08-06 11:00:00,38.08,38.23,38.05,38.18,125925.0,37.4618,37.6094,37.4323,37.5602,125925.0
2024-08-06 11:10:00,38.18,38.2,38.03,38.04,132681.0,37.5602,37.5798,37.4126,37.4224,132681.0
2024-08-06 11:20:00,38.04,38.05,37.71,37.74,55491.0,37.4224,37.4323,37.0978,37.1273,55491.0
2024-08-06 11:30:00,37.75,37.92,37.7,37.9,59497.0,37.1371,37.3044,37.088,37.2847,59497.0
2024-08-06 11:40:00,37.91,38.09,37.9,38.09,45004.0,37.2946,37.4716,37.2847,37.4716,45004.0
2024-08-06 11:50:00,38.09,38.18,38.08,38.14,44847.0,37.4716,37.5602,37.4618,37.5208,44847.0
2024-08-06 12:00:00,38.15,38.23,38.11,38.16,72120.0,37.5307,37.6094,37.4913,37.5405,72120.0
2024-08-06 12:10:00,38.17,38.23,38.15,38.2,55284.0,37.5503,37.6094,37.5307,37.5798,55284.0
2024-08-06 12:20:00,38.2,38.21,38.11,38.17,34512.0,37.5798,37.5897,37.4913,37.5503,34512.0
2024-08-06 12:30:00,38.18,38.23,38.15,38.22,69299.0,37.5602,37.6094,37.5307,37.5995,69299.0
2024-08-06 12:40:00,38.22,38.24,38.19,38.21,30533.0,37.5995,37.6192,37.57,37.5897,30533.0
2024-08-06 12:50:00,38.22,38.33,38.21,38.32,36311.0,37.5995,37.7077,37.5897,37.6979,36311.0
2024-08-06 13:00:00,38.32,38.35,38.29,38.32,37222.0,37.6979,37.7274,37.6684,37.6979,37222.0
2024-08-06 13:10:00,38.33,38.39,38.32,38.37,190192.0,37.7077,37.7668,37.6979,37.7471,190192.0
2024-08-06 13:20:00,38.38,38.49,38.37,38.45,64918.0,37.7569,37.8651,37.7471,37.8258,64918.0
2024-08-06 13:30:00,38.47,38.52,38.41,38.51,63410.0,37.8455,37.8946,37.7864,37.8848,63410.0
2024-08-06 13:40:00,38.5,38.51,38.4,38.45,38833.0,37.875,37.8848,37.7766,37.8258,38833.0
2024-08-06 13:50:00,38.45,38.5,38.42,38.44,38657.0,37.8258,37.875,37.7963,37.8159,38657.0
2024-08-06 14:00:00,38.45,38.54,38.43,38.52,152554.0,37.8258,37.9143,37.8061,37.8946,152554.0
2024-08-06 14:10:00,38.52,38.59,38.5,38.59,51583.0,37.8946,37.9635,37.875,37.9635,51583.0
2024-08-06 14:20:00,38.59,38.76,38.59,38.76,137066.0,37.9635,38.1308,37.9635,38.1308,137066.0
2024-08-06 14:30:00,38.75,38.78,38.69,38.74,165412.0,38.1209,38.1504,38.0619,38.1111,165412.0
2024-08-06 14:40:00,38.75,38.78,38.72,38.75,91577.0,38.1209,38.1504,38.0914,38.1209,91577.0
2024-08-06 14:50:00,38.75,38.76,38.54,38.58,102088.0,38.1209,38.1308,37.9143,37.9537,102088.0
2024-08-06 15:00:00,38.57,38.58,38.39,38.47,132947.0,37.9438,37.9537,37.7668,37.8455,132947.0
2024-08-06 15:10:00,38.46,38.58,38.45,38.57,92429.0,37.8356,37.9537,37.8258,37.9438,92429.0
2024-08-06 15:20:00,38.57,38.7,38.56,38.67,122470.0,37.9438,38.0717,37.934,38.0422,122470.0
2024-08-06 15:30:00,38.67,38.74,38.63,38.66,226402.0,38.0422,38.1111,38.0029,38.0324,226402.0
2024-08-06 15:40:00,38.66,38.67,38.53,38.55,216659.0,38.0324,38.0422,37.9045,37.9242,216659.0
2024-08-06 15:50:00,38.54,38.6,38.49,38.51,710718.0,37.9143,37.9733,37.8651,37.8848,710718.0
2024-08-07 09:30:00,38.83,39.03,38.53,38.83,335226.0,38.1996,38.3964,37.9045,38.1996,335226.0
2024-08-07 09:40:00,38.84,38.98,38.66,38.89,150868.0,38.2095,38.3472,38.0324,38.2586,150868.0
2024-08-07 09:50:00,38.87,39.03,38.83,38.87,124058.0,38.239,38.3964,38.1996,38.239,124058.0
2024-08-07 10:00:00,38.87,38.89,38.62,38.83,97512.0,38.239,38.2586,37.993,38.1996,97512.0
2024-08-07 10:10:00,38.82,38.83,38.43,38.44,111703.0,38.1898,38.1996,37.8061,37.8159,111703.0
2024-08-07 10:20:00,38.47,38.8,38.41,38.41,78267.0,37.8455,38.1701,37.7864,37.7864,78267.0
2024-08-07 10:30:00,38.44,38.53,38.3,38.34,114058.0,37.8159,37.9045,37.6782,37.7176,114058.0
2024-08-07 10:40:00,38.33,38.6,38.33,38.56,105171.0,37.7077,37.9733,37.7077,37.934,105171.0
2024-08-07 10:50:00,38.57,38.66,38.52,38.6,83754.0,37.9438,38.0324,37.8946,37.9733,83754.0
2024-08-07 11:00:00,38.6,38.75,38.58,38.72,82872.0,37.9733,38.1209,37.9537,38.0914,82872.0
2024-08-07 11:10:00,38.72,38.76,38.6,38.61,84759.0,38.0914,38.1308,37.9733,37.9832,84759.0
2024-08-07 11:20:00,38.62,38.71,38.61,38.7,129405.0,37.993,38.0816,37.9832,38.0717,129405.0
2024-08-07 11:30:00,38.7,38.7,38.54,38.57,55558.0,38.0717,38.0717,37.9143,37.9438,55558.0
2024-08-07 11:40:00,38.57,38.69,38.47,38.5,36876.0,37.9438,38.0619,37.8455,37.875,36876.0
2024-08-07 11:50:00,38.51,38.59,38.49,38.54,48908.0,37.8848,37.9635,37.8651,37.9143,48908.0
2024-08-07 12:00:00,38.54,38.61,38.52,38.57,31705.0,37.9143,37.9832,37.8946,37.9438,31705.0
2024-08-07 12:10:00,38.56,38.67,38.54,38.64,91693.0,37.934,38.0422,37.9143,38.0127,91693.0
2024-08-07 12:20:00,38.65,38.65,38.53,38.59,37335.0,38.0225,38.0225,37.9045,37.9635,37335.0
2024-08-07 12:30:00,38.59,38.62,38.54,38.58,28795.0,37.9635,37.993,37.9143,37.9537,28795.0
2024-08-07 12:40:00,38.57,38.58,38.44,38.44,33563.0,37.9438,37.9537,37.8159,37.8159,33563.0
2024-08-07 12:50:00,38.45,38.45,38.34,38.34,33907.0,37.8258,37.8258,37.7176,37.7176,33907.0
2024-08-07 13:00:00,38.34,38.37,38.28,38.28,35735.0,37.7176,37.7471,37.6585,37.6585,35735.0
2024-08-07 13:10:00,38.27,38.3,38.2,38.23,38594.0,37.6487,37.6782,37.5798,37.6094,38594.0
2024-08-07 13:20:00,38.23,38.36,38.23,38.33,33064.0,37.6094,37.7372,37.6094,37.7077,33064.0
2024-08-07 13:30:00,38.33,38.44,38.33,38.4,49067.0,37.7077,37.8159,37.7077,37.7766,49067.0
2024-08-07 13:40:00,38.4,38.43,38.33,38.37,41322.0,37.7766,37.8061,37.7077,37.7471,41322.0
2024-08-07 13:50:00,38.37,38.41,38.3,38.4,59404.0,37.7471,37.7864,37.6782,37.7766,59404.0
2024-08-07 14:00:00,38.4,38.41,38.26,38.34,86438.0,37.7766,37.7864,37.6389,37.7176,86438.0
2024-08-07 14:10:00,38.32,38.44,38.29,38.44,109748.0,37.6979,37.8159,37.6684,37.8159,109748.0
2024-08-07 14:20:00,38.44,38.51,38.4,38.51,62583.0,37.8159,37.8848,37.7766,37.8848,62583.0
2024-08-07 14:30:00,38.5,38.53,38.44,38.47,69554.0,37.875,37.9045,37.8159,37.8455,69554.0
2024-08-07 14:40:00,38.47,38.6,38.46,38.59,266263.0,37.8455,37.9733,37.8356,37.9635,266263.0
2024-08-07 14:50:00,38.59,38.65,38.57,38.63,113958.0,37.9635,38.0225,37.9438,38.0029,113958.0
2024-08-07 15:00:00,38.63,38.75,38.62,38.72,93850.0,38.0029,38.1209,37.993,38.0914,93850.0
2024-08-07 15:10:00,38.72,38.77,38.69,38.75,99102.0,38.0914,38.1406,38.0619,38.1209,99102.0
2024-08-07 15:20:00,38.75,38.77,38.65,38.72,106669.0,38.1209,38.1406,38.0225,38.0914,106669.0
2024-08-07 15:30:00,38.71,38.73,38.65,38.7,338093.0,38.0816,38.1012,38.0225,38.0717,338093.0
2024-08-07 15:40:00,38.7,38.71,38.52,38.58,677868.0,38.0717,38.0816,37.8946,37.9537,677868.0
2024-08-07 15:50:00,38.58,38.61,38.43,38.48,490052.0,37.9537,37.9832,37.8061,37.8553,490052.0
2024-08-08 09:30:00,38.78,39.18,38.78,38.9,96385.0,38.1504,38.5439,38.1504,38.2685,96385.0
2024-08-08 09:40:00,38.87,39.03,38.81,38.97,50602.0,38.239,38.3964,38.1799,38.3373,50602.0
2024-08-08 09:50:00,38.97,39.14,38.88,39.09,97390.0,38.3373,38.5046,38.2488,38.4554,97390.0
2024-08-08 10:00:00,39.08,39.14,38.99,39.05,87399.0,38.4456,38.5046,38.357,38.416,87399.0
2024-08-08 10:10:00,39.05,39.23,39.02,39.19,91738.0,38.416,38.5931,38.3865,38.5538,91738.0
2024-08-08 10:20:00,39.2,39.43,39.18,39.33,77666.0,38.5636,38.7899,38.5439,38.6915,77666.0
2024-08-08 10:30:00,39.31,39.33,39.18,39.2,44327.0,38.6718,38.6915,38.5439,38.5636,44327.0
2024-08-08 10:40:00,39.21,39.21,39.06,39.16,48709.0,38.5734,38.5734,38.4259,38.5243,48709.0
2024-08-08 10:50:00,39.16,39.17,39.09,39.15,37275.0,38.5243,38.5341,38.4554,38.5144,37275.0
2024-08-08 11:00:00,39.15,39.22,39.12,39.22,45134.0,38.5144,38.5833,38.4849,38.5833,45134.0
2024-08-08 11:10:00,39.21,39.23,39.16,39.21,62270.0,38.5734,38.5931,38.5243,38.5734,62270.0
2024-08-08 11:20:00,39.21,39.34,39.2,39.34,48493.0,38.5734,38.7013,38.5636,38.7013,48493.0
2024-08-08 11:30:00,39.33,39.39,39.31,39.33,51481.0,38.6915,38.7505,38.6718,38.6915,51481.0
2024-08-08 11:40:00,39.33,39.33,39.22,39.26,112194.0,38.6915,38.6915,38.5833,38.6226,112194.0
2024-08-08 11:50:00,39.27,39.44,39.26,39.4,49281.0,38.6325,38.7997,38.6226,38.7604,49281.0
2024-08-08 12:00:00,39.39,39.55,39.35,39.42,78721.0,38.7505,38.9079,38.7112,38.78,78721.0
2024-08-08 12:10:00,39.43,39.48,39.4,39.46,48478.0,38.7899,38.8391,38.7604,38.8194,48478.0
2024-08-08 12:20:00,39.47,39.53,39.47,39.48,55243.0,38.8292,38.8883,38.8292,38.8391,55243.0
2024-08-08 12:30:00,39.48,39.48,39.42,39.46,58958.0,38.8391,38.8391,38.78,38.8194,58958.0
2024-08-08 12:40:00,39.46,39.62,39.42,39.62,84712.0,38.8194,38.9768,38.78,38.9768,84712.0
2024-08-08 12:50:00,39.62,39.72,39.59,39.7,137807.0,38.9768,39.0752,38.9473,39.0555,137807.0
2024-08-08 13:00:00,39.7,39.77,39.66,39.77,95226.0,39.0555,39.1244,39.0161,39.1244,95226.0
2024-08-08 13:10:00,39.77,39.9,39.73,39.9,135630.0,39.1244,39.2522,39.085,39.2522,135630.0
2024-08-08 13:20:00,39.9,39.99,39.88,39.94,94456.0,39.2522,39.3408,39.2326,39.2916,94456.0
2024-08-08 13:30:00,39.94,40.03,39.92,39.94,222810.0,39.2916,39.3801,39.2719,39.2916,222810.0
2024-08-08 13:40:00,39.94,40.04,39.94,40.04,95855.0,39.2916,39.39,39.2916,39.39,95855.0
2024-08-08 13:50:00,40.03,40.06,39.94,39.97,115717.0,39.3801,39.4096,39.2916,39.3211,115717.0
2024-08-08 14:00:00,39.97,40.09,39.93,40.08,150332.0,39.3211,39.4392,39.2818,39.4293,150332.0
2024-08-08 14:10:00,40.08,40.23,40.06,40.07,172954.0,39.4293,39.5769,39.4096,39.4195,172954.0
2024-08-08 14:20:00,40.07,40.08,39.9,39.94,149685.0,39.4195,39.4293,39.2522,39.2916,149685.0
2024-08-08 14:30:00,39.94,40.03,39.94,39.99,130138.0,39.2916,39.3801,39.2916,39.3408,130138.0
2024-08-08 14:40:00,39.99,40.0,39.9,39.96,134063.0,39.3408,39.3506,39.2522,39.3113,134063.0
2024-08-08 14:50:00,39.96,40.07,39.96,40.0,134351.0,39.3113,39.4195,39.3113,39.3506,134351.0
2024-08-08 15:00:00,39.99,40.06,39.95,40.04,129309.0,39.3408,39.4096,39.3014,39.39,129309.0
2024-08-08 15:10:00,40.04,40.12,39.97,40.11,125803.0,39.39,39.4687,39.3211,39.4588,125803.0
2024-08-08 15:20:00,40.12,40.19,40.1,40.13,114798.0,39.4687,39.5375,39.449,39.4785,114798.0
2024-08-08 15:30:00,40.13,40.13,39.98,40.08,148298.0,39.4785,39.4785,39.3309,39.4293,148298.0
2024-08-08 15:40:00,40.08,40.16,40.03,40.04,155590.0,39.4293,39.508,39.3801,39.39,155590.0
2024-08-08 15:50:00,40.03,40.04,39.82,39.83,581690.0,39.3801,39.39,39.1735,39.1834,581690.0
2024-08-09 09:30:00,39.75,39.84,39.3,39.33,125768.0,39.1047,39.1932,38.662,38.6915,125768.0
2024-08-09 09:40:00,39.31,39.32,38.68,38.69,144751.0,38.6718,38.6817,38.0521,38.0619,144751.0
2024-08-09 09:50:00,38.69,38.75,38.53,38.73,238886.0,38.0619,38.1209,37.9045,38.1012,238886.0
2024-08-09 10:00:00,38.72,38.72,38.45,38.49,125759.0,38.0914,38.0914,37.8258,37.8651,125759.0
2024-08-09 10:10:00,38.49,38.51,38.32,38.38,105344.0,37.8651,37.8848,37.6979,37.7569,105344.0
2024-08-09 10:20:00,38.37,38.48,38.33,38.48,98274.0,37.7471,37.8553,37.7077,37.8553,98274.0
2024-08-09 10:30:00,38.47,38.66,38.39,38.65,113699.0,37.8455,38.0324,37.7668,38.0225,113699.0
2024-08-09 10:40:00,38.66,38.69,38.56,38.61,93773.0,38.0324,38.0619,37.934,37.9832,93773.0
2024-08-09 10:50:00,38.61,38.61,38.27,38.33,215361.0,37.9832,37.9832,37.6487,37.7077,215361.0
2024-08-09 11:00:00,38.33,38.41,38.21,38.34,107858.0,37.7077,37.7864,37.5897,37.7176,107858.0
2024-08-09 11:10:00,38.35,38.35,38.23,38.24,77040.0,37.7274,37.7274,37.6094,37.6192,77040.0
2024-08-09 11:20:00,38.24,38.28,38.15,38.16,79400.0,37.6192,37.6585,37.5307,37.5405,79400.0
2024-08-09 11:30:00,38.15,38.18,38.02,38.02,143315.0,37.5307,37.5602,37.4028,37.4028,143315.0
2024-08-09 11:40:00,38.03,38.05,37.97,38.02,102427.0,37.4126,37.4323,37.3536,37.4028,102427.0
2024-08-09 11:50:00,38.03,38.04,37.94,37.97,106673.0,37.4126,37.4224,37.3241,37.3536,106673.0
2024-08-09 12:00:00,37.97,38.02,37.89,37.9,84947.0,37.3536,37.4028,37.2749,37.2847,84947.0
2024-08-09 12:10:00,37.9,38.07,37.87,38.07,106192.0,37.2847,37.452,37.2552,37.452,106192.0
2024-08-09 12:20:00,38.06,38.28,38.05,38.28,80014.0,37.4421,37.6585,37.4323,37.6585,80014.0
2024-08-09 12:30:00,38.27,38.29,38.17,38.18,52730.0,37.6487,37.6684,37.5503,37.5602,52730.0
2024-08-09 12:40:00,38.19,38.23,38.15,38.22,56483.0,37.57,37.6094,37.5307,37.5995,56483.0
2024-08-09 12:50:00,38.22,38.32,38.18,38.32,54013.0,37.5995,37.6979,37.5602,37.6979,54013.0
2024-08-09 13:00:00,38.33,38.4,38.3,38.4,52314.0,37.7077,37.7766,37.6782,37.7766,52314.0
2024-08-09 13:10:00,38.4,38.55,38.38,38.52,45720.0,37.7766,37.9242,37.7569,37.8946,45720.0
2024-08-09 13:20:00,38.52,38.65,38.48,38.59,77479.0,37.8946,38.0225,37.8553,37.9635,77479.0
2024-08-09 13:30:00,38.6,38.68,38.55,38.64,102740.0,37.9733,38.0521,37.9242,38.0127,102740.0
2024-08-09 13:40:00,38.64,38.67,38.59,38.67,49817.0,38.0127,38.0422,37.9635,38.0422,49817.0
2024-08-09 13:50:00,38.68,38.68,38.6,38.64,64554.0,38.0521,38.0521,37.9733,38.0127,64554.0
2024-08-09 14:00:00,38.64,38.69,38.58,38.69,50651.0,38.0127,38.0619,37.9537,38.0619,50651.0
2024-08-09 14:10:00,38.68,38.69,38.44,38.46,61596.0,38.0521,38.0619,37.8159,37.8356,61596.0
2024-08-09 14:20:00,38.47,38.47,38.37,38.44,72972.0,37.8455,37.8455,37.7471,37.8159,72972.0
2024-08-09 14:30:00,38.43,38.47,38.41,38.45,44429.0,37.8061,37.8455,37.7864,37.8258,44429.0
2024-08-09 14:40:00,38.45,38.56,38.45,38.55,37674.0,37.8258,37.934,37.8258,37.9242,37674.0
2024-08-09 14:50:00,38.55,38.56,38.49,38.54,42071.0,37.9242,37.934,37.8651,37.9143,42071.0
2024-08-09 15:00:00,38.55,38.56,38.47,38.49,54846.0,37.9242,37.934,37.8455,37.8651,54846.0
2024-08-09 15:10:00,38.49,38.56,38.47,38.5,144805.0,37.8651,37.934,37.8455,37.875,144805.0
2024-08-09 15:20:00,38.5,38.5,38.37,38.37,207703.0,37.875,37.875,37.7471,37.7471,207703.0
2024-08-09 15:30:00,38.37,38.42,38.3,38.36,143271.0,37.7471,37.7963,37.6782,37.7372,143271.0
2024-08-09 15:40:00,38.36,38.5,38.35,38.45,404315.0,37.7372,37.875,37.7274,37.8258,404315.0
2024-08-09 15:50:00,38.46,38.61,38.43,38.56,649453.0,37.8356,37.9832,37.8061,37.934,649453.0
2024-08-12 09:30:00,38.48,38.48,38.2,38.35,167464.0,37.8553,37.8553,37.5798,37.7274,167464.0
2024-08-12 09:40:00,38.35,38.4,38.21,38.3,116895.0,37.7274,37.7766,37.5897,37.6782,116895.0
2024-08-12 09:50:00,38.3,38.38,38.06,38.09,102773.0,37.6782,37.7569,37.4421,37.4716,102773.0
2024-08-12 10:00:00,38.1,38.48,38.1,38.47,54196.0,37.4815,37.8553,37.4815,37.8455,54196.0
2024-08-12 10:10:00,38.47,38.63,38.42,38.59,103977.0,37.8455,38.0029,37.7963,37.9635,103977.0
2024-08-12 10:20:00,38.58,38.64,38.5,38.63,61740.0,37.9537,38.0127,37.875,38.0029,61740.0
2024-08-12 10:30:00,38.63,38.66,38.59,38.66,48612.0,38.0029,38.0324,37.9635,38.0324,48612.0
2024-08-12 10:40:00,38.66,38.77,38.66,38.73,61775.0,38.0324,38.1406,38.0324,38.1012,61775.0
2024-08-12 10:50:00,38.73,38.79,38.71,38.77,52966.0,38.1012,38.1603,38.0816,38.1406,52966.0
2024-08-12 11:00:00,38.77,38.84,38.7,38.73,81016.0,38.1406,38.2095,38.0717,38.1012,81016.0
2024-08-12 11:10:00,38.73,38.77,38.68,38.73,153555.0,38.1012,38.1406,38.0521,38.1012,153555.0
2024-08-12 11:20:00,38.74,38.79,38.55,38.61,108311.0,38.1111,38.1603,37.9242,37.9832,108311.0
2024-08-12 11:30:00,38.61,38.66,38.52,38.63,59401.0,37.9832,38.0324,37.8946,38.0029,59401.0
2024-08-12 11:40:00,38.63,38.76,38.63,38.75,48496.0,38.0029,38.1308,38.0029,38.1209,48496.0
2024-08-12 11:50:00,38.76,38.85,38.74,38.84,94210.0,38.1308,38.2193,38.1111,38.2095,94210.0
2024-08-12 12:00:00,38.84,38.9,38.83,38.86,53610.0,38.2095,38.2685,38.1996,38.2291,53610.0
2024-08-12 12:10:00,38.87,38.87,38.79,38.82,49927.0,38.239,38.239,38.1603,38.1898,49927.0
2024-08-12 12:20:00,38.82,38.91,38.81,38.87,82256.0,38.1898,38.2783,38.1799,38.239,82256.0
2024-08-12 12:30:00,38.86,38.89,38.83,38.86,59436.0,38.2291,38.2586,38.1996,38.2291,59436.0
2024-08-12 12:40:00,38.86,38.91,38.81,38.9,76268.0,38.2291,38.2783,38.1799,38.2685,76268.0
2024-08-12 12:50:00,38.89,38.9,38.83,38.84,54439.0,38.2586,38.2685,38.1996,38.2095,54439.0
2024-08-12 13:00:00,38.84,38.84,38.74,38.77,65208.0,38.2095,38.2095,38.1111,38.1406,65208.0
2024-08-12 13:10:00,38.77,38.77,38.68,38.68,44153.0,38.1406,38.1406,38.0521,38.0521,44153.0
2024-08-12 13:20:00,38.68,38.7,38.57,38.69,58651.0,38.0521,38.0717,37.9438,38.0619,58651.0
2024-08-12 13:30:00,38.69,38.74,38.62,38.66,54391.0,38.0619,38.1111,37.993,38.0324,54391.0
2024-08-12 13:40:00,38.66,38.67,38.59,38.59,60064.0,38.0324,38.0422,37.9635,37.9635,60064.0
2024-08-12 13:50:00,38.58,38.62,38.57,38.62,45289.0,37.9537,37.993,37.9438,37.993,45289.0
2024-08-12 14:00:00,38.62,38.66,38.55,38.61,48407.0,37.993,38.0324,37.9242,37.9832,48407.0
2024-08-12 14:10:00,38.61,38.66,38.59,38.59,56913.0,37.9832,38.0324,37.9635,37.9635,56913.0
2024-08-12 14:20:00,38.6,38.66,38.6,38.64,55897.0,37.9733,38.0324,37.9733,38.0127,55897.0
2024-08-12 14:30:00,38.63,38.66,38.61,38.62,49167.0,38.0029,38.0324,37.9832,37.993,49167.0
2024-08-12 14:40:00,38.62,38.64,38.57,38.61,94303.0,37.993,38.0127,37.9438,37.9832,94303.0
2024-08-12 14:50:00,38.62,38.66,38.61,38.64,55208.0,37.993,38.0324,37.9832,38.0127,55208.0
2024-08-12 15:00:00,38.64,38.65,38.6,38.61,70976.0,38.0127,38.0225,37.9733,37.9832,70976.0
2024-08-12 15:10:00,38.61,38.64,38.51,38.57,233397.0,37.9832,38.0127,37.8848,37.9438,233397.0
2024-08-12 15:20:00,38.57,38.59,38.42,38.43,72832.0,37.9438,37.9635,37.7963,37.8061,72832.0
2024-08-12 15:30:00,38.43,38.44,38.34,38.34,654719.0,37.8061,37.8159,37.7176,37.7176,654719.0
2024-08-12 15:40:00,38.34,38.36,38.25,38.35,113425.0,37.7176,37.7372,37.629,37.7274,113425.0
2024-08-12 15:50:00,38.34,38.45,38.34,38.44,322934.0,37.7176,37.8258,37.7176,37.8159,322934.0
2024-08-13 09:30:00,38.52,39.02,38.51,39.01,200481.0,37.8946,38.3865,37.8848,38.3767,200481.0
2024-08-13 09:40:00,39.04,39.15,38.87,39.06,252767.0,38.4062,38.5144,38.239,38.4259,252767.0
2024-08-13 09:50:00,39.05,39.08,38.89,39.01,91514.0,38.416,38.4456,38.2586,38.3767,91514.0
2024-08-13 10:00:00,39.02,39.06,38.86,39.01,128826.0,38.3865,38.4259,38.2291,38.3767,128826.0
2024-08-13 10:10:00,39.02,39.09,38.99,38.99,59932.0,38.3865,38.4554,38.357,38.357,59932.0
2024-08-13 10:20:00,39.0,39.11,38.99,39.08,48988.0,38.3669,38.4751,38.357,38.4456,48988.0
2024-08-13 10:30:00,39.09,39.09,38.98,39.01,93363.0,38.4554,38.4554,38.3472,38.3767,93363.0
2024-08-13 10:40:00,39.03,39.2,39.03,39.18,85162.0,38.3964,38.5636,38.3964,38.5439,85162.0
2024-08-13 10:50:00,39.18,39.27,39.12,39.25,138740.0,38.5439,38.6325,38.4849,38.6128,138740.0
2024-08-13 11:00:00,39.26,39.26,39.1,39.1,45924.0,38.6226,38.6226,38.4652,38.4652,45924.0
2024-08-13 11:10:00,39.11,39.21,39.1,39.2,67592.0,38.4751,38.5734,38.4652,38.5636,67592.0
2024-08-13 11:20:00,39.2,39.27,39.15,39.16,49487.0,38.5636,38.6325,38.5144,38.5243,49487.0
2024-08-13 11:30:00,39.16,39.19,39.14,39.18,74754.0,38.5243,38.5538,38.5046,38.5439,74754.0
2024-08-13 11:40:00,39.18,39.37,39.17,39.36,99434.0,38.5439,38.7308,38.5341,38.721,99434.0
2024-08-13 11:50:00,39.36,39.52,39.33,39.5,176138.0,38.721,38.8784,38.6915,38.8587,176138.0
2024-08-13 12:00:00,39.5,39.53,39.45,39.49,102533.0,38.8587,38.8883,38.8096,38.8489,102533.0
2024-08-13 12:10:00,39.49,39.51,39.25,39.27,224997.0,38.8489,38.8686,38.6128,38.6325,224997.0
2024-08-13 12:20:00,39.29,39.37,39.22,39.3,83924.0,38.6521,38.7308,38.5833,38.662,83924.0
2024-08-13 12:30:00,39.3,39.31,39.25,39.26,22223.0,38.662,38.6718,38.6128,38.6226,22223.0
2024-08-13 12:40:00,39.27,39.3,39.19,39.26,23207.0,38.6325,38.662,38.5538,38.6226,23207.0
2024-08-13 12:50:00,39.27,39.4,39.26,39.4,67032.0,38.6325,38.7604,38.6226,38.7604,67032.0
2024-08-13 13:00:00,39.4,39.52,39.38,39.48,130101.0,38.7604,38.8784,38.7407,38.8391,130101.0
2024-08-13 13:10:00,39.48,39.61,39.48,39.61,88277.0,38.8391,38.967,38.8391,38.967,88277.0
2024-08-13 13:20:00,39.6,39.62,39.57,39.6,69531.0,38.9571,38.9768,38.9276,38.9571,69531.0
2024-08-13 13:30:00,39.6,39.61,39.39,39.43,40971.0,38.9571,38.967,38.7505,38.7899,40971.0
2024-08-13 13:40:00,39.42,39.43,39.37,39.41,46311.0,38.78,38.7899,38.7308,38.7702,46311.0
2024-08-13 13:50:00,39.41,39.5,39.41,39.47,81533.0,38.7702,38.8587,38.7702,38.8292,81533.0
2024-08-13 14:00:00,39.48,39.48,39.43,39.46,52213.0,38.8391,38.8391,38.7899,38.8194,52213.0
2024-08-13 14:10:00,39.45,39.45,39.36,39.41,32761.0,38.8096,38.8096,38.721,38.7702,32761.0
2024-08-13 14:20:00,39.41,39.51,39.4,39.5,103537.0,38.7702,38.8686,38.7604,38.8587,103537.0
2024-08-13 14:30:00,39.5,39.51,39.39,39.47,43148.0,38.8587,38.8686,38.7505,38.8292,43148.0
2024-08-13 14:40:00,39.47,39.48,39.31,39.32,67594.0,38.8292,38.8391,38.6718,38.6817,67594.0
2024-08-13 14:50:00,39.31,39.36,39.29,39.34,233252.0,38.6718,38.721,38.6521,38.7013,233252.0
2024-08-13 15:00:00,39.34,39.38,39.3,39.34,69159.0,38.7013,38.7407,38.662,38.7013,69159.0
2024-08-13 15:10:00,39.34,39.45,39.28,39.45,199790.0,38.7013,38.8096,38.6423,38.8096,199790.0
2024-08-13 15:20:00,39.45,39.54,39.45,39.52,56737.0,38.8096,38.8981,38.8096,38.8784,56737.0
2024-08-13 15:30:00,39.52,39.53,39.49,39.52,92676.0,38.8784,38.8883,38.8489,38.8784,92676.0
2024-08-13 15:40:00,39.52,39.58,39.51,39.51,154193.0,38.8784,38.9374,38.8686,38.8686,154193.0
2024-08-13 15:50:00,39.5,39.53,39.38,39.38,866639.0,38.8587,38.8883,38.7407,38.7407,866639.0
2024-08-14 09:30:00,39.43,39.56,39.11,39.16,75235.0,38.7899,38.9178,38.4751,38.5243,75235.0
2024-08-14 09:40:00,39.15,39.26,39.04,39.11,144113.0,38.5144,38.6226,38.4062,38.4751,144113.0
2024-08-14 09:50:00,39.1,39.1,38.77,38.78,99807.0,38.4652,38.4652,38.1406,38.1504,99807.0
2024-08-14 10:00:00,38.78,38.81,38.62,38.8,113650.0,38.1504,38.1799,37.993,38.1701,113650.0
2024-08-14 10:10:00,38.8,38.84,38.74,38.79,70696.0,38.1701,38.2095,38.1111,38.1603,70696.0
2024-08-14 10:20:00,38.78,38.85,38.75,38.79,78217.0,38.1504,38.2193,38.1209,38.1603,78217.0
2024-08-14 10:30:00,38.78,38.87,38.75,38.86,99811.0,38.1504,38.239,38.1209,38.2291,99811.0
2024-08-14 10:40:00,38.86,38.92,38.84,38.9,563645.0,38.2291,38.2882,38.2095,38.2685,563645.0
2024-08-14 10:50:00,38.9,38.98,38.85,38.9,115044.0,38.2685,38.3472,38.2193,38.2685,115044.0
2024-08-14 11:00:00,38.91,38.96,38.85,38.9,73895.0,38.2783,38.3275,38.2193,38.2685,73895.0
2024-08-14 11:10:00,38.9,38.94,38.78,38.9,156632.0,38.2685,38.3078,38.1504,38.2685,156632.0
2024-08-14 11:20:00,38.89,39.05,38.88,39.0,51658.0,38.2586,38.416,38.2488,38.3669,51658.0
2024-08-14 11:30:00,39.01,39.01,38.87,38.95,515833.0,38.3767,38.3767,38.239,38.3177,515833.0
2024-08-14 11:40:00,38.95,39.02,38.87,38.98,103945.0,38.3177,38.3865,38.239,38.3472,103945.0
2024-08-14 11:50:00,38.98,39.04,38.98,39.03,34396.0,38.3472,38.4062,38.3472,38.3964,34396.0
2024-08-14 12:00:00,39.03,39.09,39.03,39.07,48113.0,38.3964,38.4554,38.3964,38.4357,48113.0
2024-08-14 12:10:00,39.07,39.13,39.06,39.09,60927.0,38.4357,38.4947,38.4259,38.4554,60927.0
2024-08-14 12:20:00,39.09,39.1,38.97,39.02,43876.0,38.4554,38.4652,38.3373,38.3865,43876.0
2024-08-14 12:30:00,39.02,39.14,39.01,39.12,42809.0,38.3865,38.5046,38.3767,38.4849,42809.0
2024-08-14 12:40:00,39.11,39.12,39.01,39.07,41040.0,38.4751,38.4849,38.3767,38.4357,41040.0
2024-08-14 12:50:00,39.07,39.13,39.06,39.12,25287.0,38.4357,38.4947,38.4259,38.4849,25287.0
2024-08-14 13:00:00,39.13,39.26,39.11,39.25,61965.0,38.4947,38.6226,38.4751,38.6128,61965.0
2024-08-14 13:10:00,39.25,39.25,39.09,39.21,82631.0,38.6128,38.6128,38.4554,38.5734,82631.0
2024-08-14 13:20:00,39.21,39.24,39.17,39.22,75442.0,38.5734,38.603,38.5341,38.5833,75442.0
2024-08-14 13:30:00,39.21,39.27,39.19,39.2,376008.0,38.5734,38.6325,38.5538,38.5636,376008.0
2024-08-14 13:40:00,39.21,39.27,39.13,39.14,46035.0,38.5734,38.6325,38.4947,38.5046,46035.0
2024-08-14 13:50:00,39.14,39.26,39.1,39.24,53572.0,38.5046,38.6226,38.4652,38.603,53572.0
2024-08-14 14:00:00,39.24,39.24,39.14,39.2,131860.0,38.603,38.603,38.5046,38.5636,131860.0
2024-08-14 14:10:00,39.2,39.26,39.17,39.2,90197.0,38.5636,38.6226,38.5341,38.5636,90197.0
2024-08-14 14:20:00,39.19,39.31,39.19,39.31,80040.0,38.5538,38.6718,38.5538,38.6718,80040.0
2024-08-14 14:30:00,39.31,39.32,39.28,39.3,34752.0,38.6718,38.6817,38.6423,38.662,34752.0
2024-08-14 14:40:00,39.3,39.41,39.3,39.39,63249.0,38.662,38.7702,38.662,38.7505,63249.0
2024-08-14 14:50:00,39.4,39.41,39.31,39.39,89521.0,38.7604,38.7702,38.6718,38.7505,89521.0
2024-08-14 15:00:00,39.38,39.44,39.35,39.4,110222.0,38.7407,38.7997,38.7112,38.7604,110222.0
2024-08-14 15:10:00,39.41,39.44,39.26,39.3,279454.0,38.7702,38.7997,38.6226,38.662,279454.0
2024-08-14 15:20:00,39.3,39.31,39.18,39.3,130048.0,38.662,38.6718,38.5439,38.662,130048.0
2024-08-14 15:30:00,39.3,39.33,39.22,39.3,227490.0,38.662,38.6915,38.5833,38.662,227490.0
2024-08-14 15:40:00,39.3,39.39,39.21,39.37,312549.0,38.662,38.7505,38.5734,38.7308,312549.0
2024-08-14 15:50:00,39.37,39.51,39.35,39.5,1337477.0,38.7308,38.8686,38.7112,38.8587,1337477.0
2024-08-15 09:30:00,39.81,40.17,39.77,40.07,194916.0,39.1637,39.5179,39.1244,39.4195,194916.0
2024-08-15 09:40:00,40.05,40.1,39.71,39.85,205291.0,39.3998,39.449,39.0653,39.2031,205291.0
2024-08-15 09:50:00,39.88,39.88,39.63,39.68,178548.0,39.2326,39.2326,38.9866,39.0358,178548.0
2024-08-15 10:00:00,39.68,39.79,39.61,39.74,165963.0,39.0358,39.144,38.967,39.0948,165963.0
2024-08-15 10:10:00,39.72,39.97,39.68,39.97,387486.0,39.0752,39.3211,39.0358,39.3211,387486.0
2024-08-15 10:20:00,39.96,40.02,39.88,39.9,95967.0,39.3113,39.3703,39.2326,39.2522,95967.0
2024-08-15 10:30:00,39.9,40.14,39.89,40.06,183886.0,39.2522,39.4883,39.2424,39.4096,183886.0
2024-08-15 10:40:00,40.06,40.15,40.04,40.11,166851.0,39.4096,39.4982,39.39,39.4588,166851.0
2024-08-15 10:50:00,40.11,40.17,40.06,40.15,310458.0,39.4588,39.5179,39.4096,39.4982,310458.0
2024-08-15 11:00:00,40.14,40.39,40.14,40.35,154461.0,39.4883,39.7343,39.4883,39.6949,154461.0
2024-08-15 11:10:00,40.35,40.41,40.19,40.3,84641.0,39.6949,39.754,39.5375,39.6458,84641.0
2024-08-15 11:20:00,40.3,40.31,40.17,40.24,55165.0,39.6458,39.6556,39.5179,39.5867,55165.0
2024-08-15 11:30:00,40.25,40.26,40.06,40.12,1600157.0,39.5966,39.6064,39.4096,39.4687,1600157.0
2024-08-15 11:40:00,40.12,40.27,40.1,40.23,100235.0,39.4687,39.6162,39.449,39.5769,100235.0
2024-08-15 11:50:00,40.23,40.23,40.12,40.13,85626.0,39.5769,39.5769,39.4687,39.4785,85626.0
2024-08-15 12:00:00,40.13,40.21,40.08,40.18,33978.0,39.4785,39.5572,39.4293,39.5277,33978.0
2024-08-15 12:10:00,40.19,40.19,40.12,40.16,55532.0,39.5375,39.5375,39.4687,39.508,55532.0
2024-08-15 12:20:00,40.16,40.25,40.14,40.22,119250.0,39.508,39.5966,39.4883,39.567,119250.0
2024-08-15 12:30:00,40.22,40.27,40.2,40.22,32125.0,39.567,39.6162,39.5474,39.567,32125.0
2024-08-15 12:40:00,40.21,40.23,40.13,40.2,54574.0,39.5572,39.5769,39.4785,39.5474,54574.0
2024-08-15 12:50:00,40.2,40.25,40.18,40.25,30352.0,39.5474,39.5966,39.5277,39.5966,30352.0
2024-08-15 13:00:00,40.24,40.25,40.18,40.24,38344.0,39.5867,39.5966,39.5277,39.5867,38344.0
2024-08-15 13:10:00,40.23,40.24,40.19,40.22,37170.0,39.5769,39.5867,39.5375,39.567,37170.0
2024-08-15 13:20:00,40.21,40.23,40.17,40.17,34737.0,39.5572,39.5769,39.5179,39.5179,34737.0
2024-08-15 13:30:00,40.18,40.2,40.05,40.1,104285.0,39.5277,39.5474,39.3998,39.449,104285.0
2024-08-15 13:40:00,40.1,40.12,40.0,40.1,142706.0,39.449,39.4687,39.3506,39.449,142706.0
2024-08-15 13:50:00,40.11,40.14,40.09,40.11,92091.0,39.4588,39.4883,39.4392,39.4588,92091.0
2024-08-15 14:00:00,40.1,40.12,40.04,40.11,139854.0,39.449,39.4687,39.39,39.4588,139854.0
2024-08-15 14:10:00,40.1,40.12,40.08,40.12,96314.0,39.449,39.4687,39.4293,39.4687,96314.0
2024-08-15 14:20:00,40.12,40.13,40.03,40.05,432666.0,39.4687,39.4785,39.3801,39.3998,432666.0
2024-08-15 14:30:00,40.04,40.06,39.9,39.96,67066.0,39.39,39.4096,39.2522,39.3113,67066.0
2024-08-15 14:40:00,39.96,39.98,39.91,39.96,82294.0,39.3113,39.3309,39.2621,39.3113,82294.0
2024-08-15 14:50:00,39.96,39.98,39.81,39.87,66525.0,39.3113,39.3309,39.1637,39.2227,66525.0
2024-08-15 15:00:00,39.87,40.02,39.86,39.97,57359.0,39.2227,39.3703,39.2129,39.3211,57359.0
2024-08-15 15:10:00,39.98,40.0,39.93,39.95,42034.0,39.3309,39.3506,39.2818,39.3014,42034.0
2024-08-15 15:20:00,39.95,40.04,39.93,40.0,78870.0,39.3014,39.39,39.2818,39.3506,78870.0
2024-08-15 15:30:00,40.0,40.03,39.97,40.0,81904.0,39.3506,39.3801,39.3211,39.3506,81904.0
2024-08-15 15:40:00,40.0,40.08,39.96,40.04,149421.0,39.3506,39.4293,39.3113,39.39,149421.0
2024-08-15 15:50:00,40.04,40.18,40.01,40.16,528601.0,39.39,39.5277,39.3605,39.508,528601.0
2024-08-16 09:30:00,40.05,40.35,39.99,40.25,132839.0,39.3998,39.6949,39.3408,39.5966,132839.0
2024-08-16 09:40:00,40.23,40.67,40.18,40.59,178558.0,39.5769,40.0097,39.5277,39.931,178558.0
2024-08-16 09:50:00,40.57,40.7,40.55,40.68,51761.0,39.9114,40.0393,39.8917,40.0196,51761.0
2024-08-16 10:00:00,40.66,40.69,40.49,40.59,182690.0,39.9999,40.0294,39.8327,39.931,182690.0
2024-08-16 10:10:00,40.6,40.69,40.59,40.67,46826.0,39.9409,40.0294,39.931,40.0097,46826.0
2024-08-16 10:20:00,40.68,40.7,40.53,40.59,59271.0,40.0196,40.0393,39.872,39.931,59271.0
2024-08-16 10:30:00,40.58,40.68,40.56,40.67,43341.0,39.9212,40.0196,39.9015,40.0097,43341.0
2024-08-16 10:40:00,40.68,40.72,40.58,40.59,93980.0,40.0196,40.0589,39.9212,39.931,93980.0
2024-08-16 10:50:00,40.59,40.6,40.51,40.54,164915.0,39.931,39.9409,39.8523,39.8819,164915.0
2024-08-16 11:00:00,40.54,40.7,40.52,40.67,78198.0,39.8819,40.0393,39.8622,40.0097,78198.0
2024-08-16 11:10:00,40.68,40.71,40.58,40.59,75255.0,40.0196,40.0491,39.9212,39.931,75255.0
2024-08-16 11:20:00,40.59,40.61,40.54,40.61,52418.0,39.931,39.9507,39.8819,39.9507,52418.0
2024-08-16 11:30:00,40.61,40.78,40.6,40.77,118118.0,39.9507,40.118,39.9409,40.1081,118118.0
2024-08-16 11:40:00,40.77,40.77,40.54,40.7,70088.0,40.1081,40.1081,39.8819,40.0393,70088.0
2024-08-16 11:50:00,40.7,40.77,40.65,40.66,65110.0,40.0393,40.1081,39.9901,39.9999,65110.0
2024-08-16 12:00:00,40.65,40.7,40.61,40.65,50002.0,39.9901,40.0393,39.9507,39.9901,50002.0
2024-08-16 12:10:00,40.65,40.65,40.55,40.59,42199.0,39.9901,39.9901,39.8917,39.931,42199.0
2024-08-16 12:20:00,40.58,40.64,40.56,40.57,52768.0,39.9212,39.9802,39.9015,39.9114,52768.0
2024-08-16 12:30:00,40.56,40.63,40.54,40.58,51491.0,39.9015,39.9704,39.8819,39.9212,51491.0
2024-08-16 12:40:00,40.58,40.62,40.54,40.57,41972.0,39.9212,39.9606,39.8819,39.9114,41972.0
2024-08-16 12:50:00,40.58,40.6,40.54,40.56,54820.0,39.9212,39.9409,39.8819,39.9015,54820.0
2024-08-16 13:00:00,40.57,40.6,40.54,40.54,361502.0,39.9114,39.9409,39.8819,39.8819,361502.0
2024-08-16 13:10:00,40.55,40.56,40.37,40.4,80091.0,39.8917,39.9015,39.7146,39.7441,80091.0
2024-08-16 13:20:00,40.4,40.4,40.3,40.33,34935.0,39.7441,39.7441,39.6458,39.6753,34935.0
2024-08-16 13:30:00,40.32,40.45,40.3,40.43,35619.0,39.6654,39.7933,39.6458,39.7736,35619.0
2024-08-16 13:40:00,40.43,40.48,40.37,40.48,54996.0,39.7736,39.8228,39.7146,39.8228,54996.0
2024-08-16 13:50:00,40.48,40.5,40.42,40.48,49431.0,39.8228,39.8425,39.7638,39.8228,49431.0
2024-08-16 14:00:00,40.47,40.49,40.37,40.38,24964.0,39.813,39.8327,39.7146,39.7245,24964.0
2024-08-16 14:10:00,40.37,40.43,40.34,40.43,51560.0,39.7146,39.7736,39.6851,39.7736,51560.0
2024-08-16 14:20:00,40.42,40.47,40.4,40.43,38347.0,39.7638,39.813,39.7441,39.7736,38347.0
2024-08-16 14:30:00,40.43,40.46,40.41,40.42,39048.0,39.7736,39.8032,39.754,39.7638,39048.0
2024-08-16 14:40:00,40.42,40.44,40.4,40.41,44815.0,39.7638,39.7835,39.7441,39.754,44815.0
2024-08-16 14:50:00,40.41,40.44,40.4,40.44,29213.0,39.754,39.7835,39.7441,39.7835,29213.0
2024-08-16 15:00:00,40.44,40.44,40.4,40.41,66715.0,39.7835,39.7835,39.7441,39.754,66715.0
2024-08-16 15:10:00,40.41,40.41,40.37,40.39,103661.0,39.754,39.754,39.7146,39.7343,103661.0
2024-08-16 15:20:00,40.4,40.4,40.25,40.27,64068.0,39.7441,39.7441,39.5966,39.6162,64068.0
2024-08-16 15:30:00,40.26,40.38,40.23,40.37,123973.0,39.6064,39.7245,39.5769,39.7146,123973.0
2024-08-16 15:40:00,40.37,40.37,40.26,40.29,132276.0,39.7146,39.7146,39.6064,39.6359,132276.0
2024-08-16 15:50:00,40.28,40.39,40.27,40.37,771847.0,39.6261,39.7343,39.6162,39.7146,771847.0
2024-08-19 09:30:00,40.37,40.69,40.37,40.65,132527.0,39.7146,40.0294,39.7146,39.9901,132527.0
2024-08-19 09:40:00,40.65,40.75,40.61,40.7,40137.0,39.9901,40.0884,39.9507,40.0393,40137.0
2024-08-19 09:50:00,40.71,40.73,40.61,40.63,53465.0,40.0491,40.0688,39.9507,39.9704,53465.0
2024-08-19 10:00:00,40.64,40.65,40.51,40.61,51336.0,39.9802,39.9901,39.8523,39.9507,51336.0
2024-08-19 10:10:00,40.62,40.68,40.56,40.56,43833.0,39.9606,40.0196,39.9015,39.9015,43833.0
2024-08-19 10:20:00,40.57,40.71,40.56,40.68,36814.0,39.9114,40.0491,39.9015,40.0196,36814.0
2024-08-19 10:30:00,40.69,40.77,40.69,40.74,36775.0,40.0294,40.1081,40.0294,40.0786,36775.0
2024-08-19 10:40:00,40.75,40.81,40.72,40.8,45596.0,40.0884,40.1475,40.0589,40.1376,45596.0
2024-08-19 10:50:00,40.81,40.95,40.81,40.91,86520.0,40.1475,40.2852,40.1475,40.2458,86520.0
2024-08-19 11:00:00,40.91,41.03,40.9,41.02,63840.0,40.2458,40.3639,40.236,40.3541,63840.0
2024-08-19 11:10:00,41.02,41.07,41.01,41.05,80314.0,40.3541,40.4033,40.3442,40.3836,80314.0
2024-08-19 11:20:00,41.04,41.08,41.02,41.06,44161.0,40.3737,40.4131,40.3541,40.3934,44161.0
2024-08-19 11:30:00,41.05,41.06,41.02,41.02,40112.0,40.3836,40.3934,40.3541,40.3541,40112.0
2024-08-19 11:40:00,41.03,41.04,40.96,40.96,56470.0,40.3639,40.3737,40.295,40.295,56470.0
2024-08-19 11:50:00,40.97,41.07,40.97,41.07,57881.0,40.3049,40.4033,40.3049,40.4033,57881.0
2024-08-19 12:00:00,41.06,41.15,41.03,41.12,58437.0,40.3934,40.482,40.3639,40.4524,58437.0
2024-08-19 12:10:00,41.13,41.13,41.03,41.05,49394.0,40.4623,40.4623,40.3639,40.3836,49394.0
2024-08-19 12:20:00,41.05,41.08,41.05,41.08,39988.0,40.3836,40.4131,40.3836,40.4131,39988.0
2024-08-19 12:30:00,41.08,41.13,41.04,41.13,53335.0,40.4131,40.4623,40.3737,40.4623,53335.0
2024-08-19 12:40:00,41.12,41.16,41.11,41.13,48812.0,40.4524,40.4918,40.4426,40.4623,48812.0
2024-08-19 12:50:00,41.13,41.16,41.12,41.13,44639.0,40.4623,40.4918,40.4524,40.4623,44639.0
2024-08-19 13:00:00,41.12,41.13,41.06,41.13,28148.0,40.4524,40.4623,40.3934,40.4623,28148.0
2024-08-19 13:10:00,41.12,41.13,41.0,41.0,33185.0,40.4524,40.4623,40.3344,40.3344,33185.0
2024-08-19 13:20:00,41.01,41.01,40.94,40.95,29972.0,40.3442,40.3442,40.2754,40.2852,29972.0
2024-08-19 13:30:00,40.95,40.96,40.9,40.94,38599.0,40.2852,40.295,40.236,40.2754,38599.0
2024-08-19 13:40:00,40.94,41.01,40.93,40.99,38092.0,40.2754,40.3442,40.2655,40.3245,38092.0
2024-08-19 13:50:00,41.0,41.04,40.97,40.98,33203.0,40.3344,40.3737,40.3049,40.3147,33203.0
2024-08-19 14:00:00,40.98,40.99,40.95,40.97,34776.0,40.3147,40.3245,40.2852,40.3049,34776.0
2024-08-19 14:10:00,40.96,40.97,40.93,40.94,34680.0,40.295,40.3049,40.2655,40.2754,34680.0
2024-08-19 14:20:00,40.94,40.96,40.89,40.91,35384.0,40.2754,40.295,40.2262,40.2458,35384.0
2024-08-19 14:30:00,40.91,40.91,40.81,40.83,35268.0,40.2458,40.2458,40.1475,40.1671,35268.0
2024-08-19 14:40:00,40.82,40.88,40.82,40.86,30877.0,40.1573,40.2163,40.1573,40.1967,30877.0
2024-08-19 14:50:00,40.86,40.87,40.83,40.86,34935.0,40.1967,40.2065,40.1671,40.1967,34935.0
2024-08-19 15:00:00,40.85,40.91,40.83,40.9,38104.0,40.1868,40.2458,40.1671,40.236,38104.0
2024-08-19 15:10:00,40.9,40.98,40.89,40.97,55217.0,40.236,40.3147,40.2262,40.3049,55217.0
2024-08-19 15:20:00,40.98,41.0,40.95,40.99,58372.0,40.3147,40.3344,40.2852,40.3245,58372.0
2024-08-19 15:30:00,40.99,40.99,40.85,40.87,72317.0,40.3245,40.3245,40.1868,40.2065,72317.0
2024-08-19 15:40:00,40.88,40.91,40.83,40.84,72575.0,40.2163,40.2458,40.1671,40.177,72575.0
2024-08-19 15:50:00,40.83,40.85,40.73,40.85,344920.0,40.1671,40.1868,40.0688,40.1868,344920.0
2024-08-20 09:30:00,40.69,40.78,40.61,40.62,48433.0,40.0294,40.118,39.9507,39.9606,48433.0
2024-08-20 09:40:00,40.62,40.72,40.43,40.57,64941.0,39.9606,40.0589,39.7736,39.9114,64941.0
2024-08-20 09:50:00,40.53,40.63,40.47,40.63,39053.0,39.872,39.9704,39.813,39.9704,39053.0
2024-08-20 10:00:00,40.64,40.64,40.52,40.59,44752.0,39.9802,39.9802,39.8622,39.931,44752.0
2024-08-20 10:10:00,40.58,40.64,40.56,40.64,49373.0,39.9212,39.9802,39.9015,39.9802,49373.0
2024-08-20 10:20:00,40.64,40.71,40.63,40.69,69722.0,39.9802,40.0491,39.9704,40.0294,69722.0
2024-08-20 10:30:00,40.69,40.77,40.64,40.7,59256.0,40.0294,40.1081,39.9802,40.0393,59256.0
2024-08-20 10:40:00,40.7,40.75,40.66,40.72,41187.0,40.0393,40.0884,39.9999,40.0589,41187.0
2024-08-20 10:50:00,40.72,40.77,40.71,40.76,32133.0,40.0589,40.1081,40.0491,40.0983,32133.0
2024-08-20 11:00:00,40.74,40.78,40.7,40.77,32117.0,40.0786,40.118,40.0393,40.1081,32117.0
2024-08-20 11:10:00,40.77,40.83,40.74,40.82,46595.0,40.1081,40.1671,40.0786,40.1573,46595.0
2024-08-20 11:20:00,40.82,40.87,40.8,40.81,58674.0,40.1573,40.2065,40.1376,40.1475,58674.0
2024-08-20 11:30:00,40.81,40.95,40.8,40.95,39102.0,40.1475,40.2852,40.1376,40.2852,39102.0
2024-08-20 11:40:00,40.95,40.96,40.89,40.9,42498.0,40.2852,40.295,40.2262,40.236,42498.0
2024-08-20 11:50:00,40.89,40.97,40.89,40.94,51274.0,40.2262,40.3049,40.2262,40.2754,51274.0
2024-08-20 12:00:00,40.94,40.99,40.89,40.93,64822.0,40.2754,40.3245,40.2262,40.2655,64822.0
2024-08-20 12:10:00,40.93,40.94,40.86,40.87,64915.0,40.2655,40.2754,40.1967,40.2065,64915.0
2024-08-20 12:20:00,40.86,40.88,40.84,40.87,31063.0,40.1967,40.2163,40.177,40.2065,31063.0
2024-08-20 12:30:00,40.87,40.88,40.84,40.85,37372.0,40.2065,40.2163,40.177,40.1868,37372.0
2024-08-20 12:40:00,40.86,40.96,40.82,40.94,58194.0,40.1967,40.295,40.1573,40.2754,58194.0
2024-08-20 12:50:00,40.93,40.93,40.9,40.91,34999.0,40.2655,40.2655,40.236,40.2458,34999.0
2024-08-20 13:00:00,40.91,40.93,40.84,40.92,27142.0,40.2458,40.2655,40.177,40.2557,27142.0
2024-08-20 13:10:00,40.92,40.95,40.91,40.91,24477.0,40.2557,40.2852,40.2458,40.2458,24477.0
2024-08-20 13:20:00,40.91,40.92,40.87,40.88,34026.0,40.2458,40.2557,40.2065,40.2163,34026.0
2024-08-20 13:30:00,40.89,40.9,40.84,40.9,33151.0,40.2262,40.236,40.177,40.236,33151.0
2024-08-20 13:40:00,40.9,40.93,40.9,40.9,43266.0,40.236,40.2655,40.236,40.236,43266.0
2024-08-20 13:50:00,40.9,40.91,40.84,40.85,63341.0,40.236,40.2458,40.177,40.1868,63341.0
2024-08-20 14:00:00,40.86,40.9,40.84,40.89,44606.0,40.1967,40.236,40.177,40.2262,44606.0
2024-08-20 14:10:00,40.89,41.0,40.88,40.98,29752.0,40.2262,40.3344,40.2163,40.3147,29752.0
2024-08-20 14:20:00,40.98,41.0,40.98,40.98,37214.0,40.3147,40.3344,40.3147,40.3147,37214.0
2024-08-20 14:30:00,40.98,41.01,40.96,40.97,40812.0,40.3147,40.3442,40.295,40.3049,40812.0
2024-08-20 14:40:00,40.98,41.0,40.96,40.97,33874.0,40.3147,40.3344,40.295,40.3049,33874.0
2024-08-20 14:50:00,40.98,41.0,40.96,40.97,40129.0,40.3147,40.3344,40.295,40.3049,40129.0
2024-08-20 15:00:00,40.97,41.0,40.95,40.96,38629.0,40.3049,40.3344,40.2852,40.295,38629.0
2024-08-20 15:10:00,40.96,40.97,40.92,40.94,118078.0,40.295,40.3049,40.2557,40.2754,118078.0
2024-08-20 15:20:00,40.94,40.95,40.88,40.94,76338.0,40.2754,40.2852,40.2163,40.2754,76338.0
2024-08-20 15:30:00,40.93,40.94,40.87,40.91,91338.0,40.2655,40.2754,40.2065,40.2458,91338.0
2024-08-20 15:40:00,40.91,40.95,40.87,40.9,123194.0,40.2458,40.2852,40.2065,40.236,123194.0
2024-08-20 15:50:00,40.91,40.99,40.9,40.99,436646.0,40.2458,40.3245,40.236,40.3245,436646.0
2024-08-21 09:30:00,41.2,41.31,41.04,41.16,64058.0,40.5311,40.6394,40.3737,40.4918,64058.0
2024-08-21 09:40:00,41.16,41.18,41.06,41.12,42561.0,40.4918,40.5115,40.3934,40.4524,42561.0
2024-08-21 09:50:00,41.14,41.29,41.13,41.26,46636.0,40.4721,40.6197,40.4623,40.5902,46636.0
2024-08-21 10:00:00,41.27,41.29,41.18,41.29,53816.0,40.6,40.6197,40.5115,40.6197,53816.0
2024-08-21 10:10:00,41.29,41.3,41.13,41.24,43332.0,40.6197,40.6295,40.4623,40.5705,43332.0
2024-08-21 10:20:00,41.27,41.36,41.24,41.35,108812.0,40.6,40.6885,40.5705,40.6787,108812.0
2024-08-21 10:30:00,41.36,41.45,41.34,41.35,78224.0,40.6885,40.7771,40.6689,40.6787,78224.0
2024-08-21 10:40:00,41.36,41.52,41.36,41.46,53012.0,40.6885,40.8459,40.6885,40.7869,53012.0
2024-08-21 10:50:00,41.44,41.44,41.29,41.31,47111.0,40.7672,40.7672,40.6197,40.6394,47111.0
2024-08-21 11:00:00,41.3,41.42,41.28,41.4,42887.0,40.6295,40.7476,40.6098,40.7279,42887.0
2024-08-21 11:10:00,41.39,41.44,41.35,41.41,44913.0,40.7181,40.7672,40.6787,40.7377,44913.0
2024-08-21 11:20:00,41.41,41.42,41.35,41.41,43066.0,40.7377,40.7476,40.6787,40.7377,43066.0
2024-08-21 11:30:00,41.41,41.46,41.33,41.45,595701.0,40.7377,40.7869,40.659,40.7771,595701.0
2024-08-21 11:40:00,41.46,41.5,41.19,41.19,74609.0,40.7869,40.8263,40.5213,40.5213,74609.0
2024-08-21 11:50:00,41.19,41.23,41.14,41.18,39909.0,40.5213,40.5607,40.4721,40.5115,39909.0
2024-08-21 12:00:00,41.17,41.18,41.11,41.16,30083.0,40.5016,40.5115,40.4426,40.4918,30083.0
2024-08-21 12:10:00,41.16,41.18,41.09,41.11,41092.0,40.4918,40.5115,40.4229,40.4426,41092.0
2024-08-21 12:20:00,41.11,41.22,41.08,41.15,73727.0,40.4426,40.5508,40.4131,40.482,73727.0
2024-08-21 12:30:00,41.14,41.2,41.13,41.19,32789.0,40.4721,40.5311,40.4623,40.5213,32789.0
2024-08-21 12:40:00,41.19,41.19,41.16,41.18,26221.0,40.5213,40.5213,40.4918,40.5115,26221.0
2024-08-21 12:50:00,41.18,41.3,41.17,41.29,39950.0,40.5115,40.6295,40.5016,40.6197,39950.0
2024-08-21 13:00:00,41.29,41.35,41.26,41.27,30596.0,40.6197,40.6787,40.5902,40.6,30596.0
2024-08-21 13:10:00,41.27,41.34,41.25,41.29,28809.0,40.6,40.6689,40.5803,40.6197,28809.0
2024-08-21 13:20:00,41.28,41.34,41.25,41.26,30326.0,40.6098,40.6689,40.5803,40.5902,30326.0
2024-08-21 13:30:00,41.26,41.29,41.25,41.29,28534.0,40.5902,40.6197,40.5803,40.6197,28534.0
2024-08-21 13:40:00,41.29,41.29,41.21,41.23,20886.0,40.6197,40.6197,40.541,40.5607,20886.0
2024-08-21 13:50:00,41.23,41.25,41.22,41.23,25293.0,40.5607,40.5803,40.5508,40.5607,25293.0
2024-08-21 14:00:00,41.24,41.28,41.22,41.23,24900.0,40.5705,40.6098,40.5508,40.5607,24900.0
2024-08-21 14:10:00,41.25,41.33,41.24,41.33,42196.0,40.5803,40.659,40.5705,40.659,42196.0
2024-08-21 14:20:00,41.32,41.33,41.29,41.33,26789.0,40.6492,40.659,40.6197,40.659,26789.0
2024-08-21 14:30:00,41.33,41.35,41.26,41.29,37538.0,40.659,40.6787,40.5902,40.6197,37538.0
2024-08-21 14:40:00,41.29,41.36,41.29,41.36,41965.0,40.6197,40.6885,40.6197,40.6885,41965.0
2024-08-21 14:50:00,41.36,41.42,41.35,41.4,52429.0,40.6885,40.7476,40.6787,40.7279,52429.0
2024-08-21 15:00:00,41.41,41.44,41.4,41.43,49641.0,40.7377,40.7672,40.7279,40.7574,49641.0
2024-08-21 15:10:00,41.43,41.43,41.38,41.4,50773.0,40.7574,40.7574,40.7082,40.7279,50773.0
2024-08-21 15:20:00,41.4,41.47,41.39,41.46,90597.0,40.7279,40.7968,40.7181,40.7869,90597.0
2024-08-21 15:30:00,41.46,41.49,41.42,41.45,143071.0,40.7869,40.8164,40.7476,40.7771,143071.0
2024-08-21 15:40:00,41.45,41.47,41.33,41.33,151578.0,40.7771,40.7968,40.659,40.659,151578.0
2024-08-21 15:50:00,41.34,41.4,41.25,41.29,445365.0,40.6689,40.7279,40.5803,40.6197,445365.0
2024-08-22 09:30:00,41.42,41.42,41.18,41.21,33252.0,40.7476,40.7476,40.5115,40.541,33252.0
2024-08-22 09:40:00,41.25,41.34,41.11,41.11,21074.0,40.5803,40.6689,40.4426,40.4426,21074.0
2024-08-22 09:50:00,41.13,41.17,41.07,41.15,106667.0,40.4623,40.5016,40.4033,40.482,106667.0
2024-08-22 10:00:00,41.16,41.2,41.04,41.06,128636.0,40.4918,40.5311,40.3737,40.3934,128636.0
2024-08-22 10:10:00,41.05,41.12,41.01,41.1,42369.0,40.3836,40.4524,40.3442,40.4328,42369.0
2024-08-22 10:20:00,41.1,41.18,41.1,41.17,24016.0,40.4328,40.5115,40.4328,40.5016,24016.0
2024-08-22 10:30:00,41.17,41.24,41.15,41.21,35107.0,40.5016,40.5705,40.482,40.541,35107.0
2024-08-22 10:40:00,41.2,41.23,41.18,41.19,28536.0,40.5311,40.5607,40.5115,40.5213,28536.0
2024-08-22 10:50:00,41.2,41.25,41.17,41.2,25395.0,40.5311,40.5803,40.5016,40.5311,25395.0
2024-08-22 11:00:00,41.2,41.27,41.19,41.2,21317.0,40.5311,40.6,40.5213,40.5311,21317.0
2024-08-22 11:10:00,41.2,41.25,41.18,41.2,20607.0,40.5311,40.5803,40.5115,40.5311,20607.0
2024-08-22 11:20:00,41.2,41.23,41.16,41.23,23752.0,40.5311,40.5607,40.4918,40.5607,23752.0
2024-08-22 11:30:00,41.23,41.24,41.18,41.21,20447.0,40.5607,40.5705,40.5115,40.541,20447.0
2024-08-22 11:40:00,41.21,41.23,41.17,41.2,34884.0,40.541,40.5607,40.5016,40.5311,34884.0
2024-08-22 11:50:00,41.2,41.25,41.18,41.23,23480.0,40.5311,40.5803,40.5115,40.5607,23480.0
2024-08-22 12:00:00,41.22,41.3,41.19,41.29,36239.0,40.5508,40.6295,40.5213,40.6197,36239.0
2024-08-22 12:10:00,41.28,41.31,41.28,41.3,15120.0,40.6098,40.6394,40.6098,40.6295,15120.0
2024-08-22 12:20:00,41.31,41.42,41.31,41.4,81245.0,40.6394,40.7476,40.6394,40.7279,81245.0
2024-08-22 12:30:00,41.4,41.45,41.38,41.44,59387.0,40.7279,40.7771,40.7082,40.7672,59387.0
2024-08-22 12:40:00,41.44,41.45,41.41,41.45,100488.0,40.7672,40.7771,40.7377,40.7771,100488.0
2024-08-22 12:50:00,41.45,41.46,41.3,41.31,148216.0,40.7771,40.7869,40.6295,40.6394,148216.0
2024-08-22 13:00:00,41.31,41.43,41.25,41.26,96375.0,40.6394,40.7574,40.5803,40.5902,96375.0
2024-08-22 13:10:00,41.26,41.33,41.22,41.24,17556.0,40.5902,40.659,40.5508,40.5705,17556.0
2024-08-22 13:20:00,41.23,41.28,41.16,41.21,66694.0,40.5607,40.6098,40.4918,40.541,66694.0
2024-08-22 13:30:00,41.21,41.22,41.12,41.15,29655.0,40.541,40.5508,40.4524,40.482,29655.0
2024-08-22 13:40:00,41.13,41.17,41.09,41.1,38615.0,40.4623,40.5016,40.4229,40.4328,38615.0
2024-08-22 13:50:00,41.11,41.13,40.99,41.01,31633.0,40.4426,40.4623,40.3245,40.3442,31633.0
2024-08-22 14:00:00,41.02,41.05,41.0,41.05,25854.0,40.3541,40.3836,40.3344,40.3836,25854.0
2024-08-22 14:10:00,41.06,41.11,41.04,41.11,24899.0,40.3934,40.4426,40.3737,40.4426,24899.0
2024-08-22 14:20:00,41.11,41.13,41.07,41.13,18022.0,40.4426,40.4623,40.4033,40.4623,18022.0
2024-08-22 14:30:00,41.13,41.15,41.1,41.14,16663.0,40.4623,40.482,40.4328,40.4721,16663.0
2024-08-22 14:40:00,41.14,41.18,41.12,41.16,21730.0,40.4721,40.5115,40.4524,40.4918,21730.0
2024-08-22 14:50:00,41.15,41.15,41.09,41.11,19814.0,40.482,40.482,40.4229,40.4426,19814.0
2024-08-22 15:00:00,41.11,41.24,41.11,41.21,26601.0,40.4426,40.5705,40.4426,40.541,26601.0
2024-08-22 15:10:00,41.22,41.22,41.14,41.15,20414.0,40.5508,40.5508,40.4721,40.482,20414.0
2024-08-22 15:20:00,41.14,41.15,41.05,41.12,35146.0,40.4721,40.482,40.3836,40.4524,35146.0
2024-08-22 15:30:00,41.12,41.13,41.01,41.01,84542.0,40.4524,40.4623,40.3442,40.3442,84542.0
2024-08-22 15:40:00,41.02,41.16,41.0,41.16,91236.0,40.3541,40.4918,40.3344,40.4918,91236.0
2024-08-22 15:50:00,41.17,41.19,41.0,41.09,343985.0,40.5016,40.5213,40.3344,40.4229,343985.0
2024-08-23 09:30:00,40.44,40.64,40.3,40.33,426590.0,39.7835,39.9802,39.6458,39.6753,426590.0
2024-08-23 09:40:00,40.32,40.53,40.3,40.48,142667.0,39.6654,39.872,39.6458,39.8228,142667.0
2024-08-23 09:50:00,40.48,40.53,40.44,40.48,136893.0,39.8228,39.872,39.7835,39.8228,136893.0
2024-08-23 10:00:00,40.49,40.63,40.44,40.61,209570.0,39.8327,39.9704,39.7835,39.9507,209570.0
2024-08-23 10:10:00,40.61,40.69,40.49,40.6,199252.0,39.9507,40.0294,39.8327,39.9409,199252.0
2024-08-23 10:20:00,40.61,40.65,40.51,40.52,116678.0,39.9507,39.9901,39.8523,39.8622,116678.0
2024-08-23 10:30:00,40.52,40.56,40.09,40.12,171285.0,39.8622,39.9015,39.4392,39.4687,171285.0
2024-08-23 10:40:00,40.11,40.33,40.06,40.24,85661.0,39.4588,39.6753,39.4096,39.5867,85661.0
2024-08-23 10:50:00,40.23,40.33,40.14,40.32,68282.0,39.5769,39.6753,39.4883,39.6654,68282.0
2024-08-23 11:00:00,40.31,40.5,40.3,40.44,88972.0,39.6556,39.8425,39.6458,39.7835,88972.0
2024-08-23 11:10:00,40.44,40.56,40.37,40.47,57053.0,39.7835,39.9015,39.7146,39.813,57053.0
2024-08-23 11:20:00,40.46,40.51,40.4,40.46,68630.0,39.8032,39.8523,39.7441,39.8032,68630.0
2024-08-23 11:30:00,40.47,40.52,40.47,40.5,77831.0,39.813,39.8622,39.813,39.8425,77831.0
2024-08-23 11:40:00,40.5,40.51,40.32,40.36,62080.0,39.8425,39.8523,39.6654,39.7048,62080.0
2024-08-23 11:50:00,40.36,40.4,40.32,40.34,38588.0,39.7048,39.7441,39.6654,39.6851,38588.0
2024-08-23 12:00:00,40.34,40.34,40.27,40.28,42098.0,39.6851,39.6851,39.6162,39.6261,42098.0
2024-08-23 12:10:00,40.27,40.28,40.13,40.23,68467.0,39.6162,39.6261,39.4785,39.5769,68467.0
2024-08-23 12:20:00,40.22,40.25,40.18,40.22,39022.0,39.567,39.5966,39.5277,39.567,39022.0
2024-08-23 12:30:00,40.21,40.27,40.19,40.2,35166.0,39.5572,39.6162,39.5375,39.5474,35166.0
2024-08-23 12:40:00,40.19,40.2,40.11,40.15,44020.0,39.5375,39.5474,39.4588,39.4982,44020.0
2024-08-23 12:50:00,40.16,40.24,40.13,40.14,77389.0,39.508,39.5867,39.4785,39.4883,77389.0
2024-08-23 13:00:00,40.13,40.25,40.13,40.25,43101.0,39.4785,39.5966,39.4785,39.5966,43101.0
2024-08-23 13:10:00,40.27,40.33,40.22,40.27,68443.0,39.6162,39.6753,39.567,39.6162,68443.0
2024-08-23 13:20:00,40.27,40.43,40.27,40.4,159428.0,39.6162,39.7736,39.6162,39.7441,159428.0
2024-08-23 13:30:00,40.39,40.42,40.37,40.41,19874.0,39.7343,39.7638,39.7146,39.754,19874.0
2024-08-23 13:40:00,40.41,40.46,40.4,40.46,18246.0,39.754,39.8032,39.7441,39.8032,18246.0
2024-08-23 13:50:00,40.46,40.47,40.4,40.42,34818.0,39.8032,39.813,39.7441,39.7638,34818.0
2024-08-23 14:00:00,40.41,40.51,40.4,40.49,23931.0,39.754,39.8523,39.7441,39.8327,23931.0
2024-08-23 14:10:00,40.5,40.52,40.48,40.5,30694.0,39.8425,39.8622,39.8228,39.8425,30694.0
2024-08-23 14:20:00,40.49,40.51,40.47,40.5,34023.0,39.8327,39.8523,39.813,39.8425,34023.0
2024-08-23 14:30:00,40.49,40.51,40.45,40.51,41518.0,39.8327,39.8523,39.7933,39.8523,41518.0
2024-08-23 14:40:00,40.51,40.58,40.5,40.57,31329.0,39.8523,39.9212,39.8425,39.9114,31329.0
2024-08-23 14:50:00,40.57,40.7,40.57,40.63,53577.0,39.9114,40.0393,39.9114,39.9704,53577.0
2024-08-23 15:00:00,40.63,40.68,40.61,40.66,35595.0,39.9704,40.0196,39.9507,39.9999,35595.0
2024-08-23 15:10:00,40.66,40.73,40.64,40.66,96238.0,39.9999,40.0688,39.9802,39.9999,96238.0
2024-08-23 15:20:00,40.65,40.66,40.51,40.54,107290.0,39.9901,39.9999,39.8523,39.8819,107290.0
2024-08-23 15:30:00,40.54,40.57,40.5,40.57,64349.0,39.8819,39.9114,39.8425,39.9114,64349.0
2024-08-23 15:40:00,40.57,40.63,40.57,40.61,104335.0,39.9114,39.9704,39.9114,39.9507,104335.0
2024-08-23 15:50:00,40.61,40.71,40.59,40.6,317568.0,39.9507,40.0491,39.931,39.9409,317568.0
2024-08-26 09:30:00,40.81,40.89,40.53,40.58,84997.0,40.1475,40.2262,39.872,39.9212,84997.0
2024-08-26 09:40:00,40.57,40.73,40.52,40.64,43219.0,39.9114,40.0688,39.8622,39.9802,43219.0
2024-08-26 09:50:00,40.64,40.71,40.62,40.67,52328.0,39.9802,40.0491,39.9606,40.0097,52328.0
2024-08-26 10:00:00,40.67,40.8,40.65,40.79,68076.0,40.0097,40.1376,39.9901,40.1278,68076.0
2024-08-26 10:10:00,40.79,40.85,40.71,40.73,53084.0,40.1278,40.1868,40.0491,40.0688,53084.0
2024-08-26 10:20:00,40.74,40.77,40.63,40.65,46081.0,40.0786,40.1081,39.9704,39.9901,46081.0
2024-08-26 10:30:00,40.64,40.67,40.5,40.54,54547.0,39.9802,40.0097,39.8425,39.8819,54547.0
2024-08-26 10:40:00,40.53,40.62,40.52,40.61,38436.0,39.872,39.9606,39.8622,39.9507,38436.0
2024-08-26 10:50:00,40.61,40.66,40.59,40.63,34560.0,39.9507,39.9999,39.931,39.9704,34560.0
2024-08-26 11:00:00,40.63,40.63,40.56,40.58,50824.0,39.9704,39.9704,39.9015,39.9212,50824.0
2024-08-26 11:10:00,40.59,40.65,40.53,40.53,46214.0,39.931,39.9901,39.872,39.872,46214.0
2024-08-26 11:20:00,40.52,40.54,40.45,40.47,54485.0,39.8622,39.8819,39.7933,39.813,54485.0
2024-08-26 11:30:00,40.47,40.54,40.45,40.54,37899.0,39.813,39.8819,39.7933,39.8819,37899.0
2024-08-26 11:40:00,40.54,40.6,40.52,40.56,32415.0,39.8819,39.9409,39.8622,39.9015,32415.0
2024-08-26 11:50:00,40.56,40.58,40.48,40.5,46318.0,39.9015,39.9212,39.8228,39.8425,46318.0
2024-08-26 12:00:00,40.49,40.52,40.47,40.5,28466.0,39.8327,39.8622,39.813,39.8425,28466.0
2024-08-26 12:10:00,40.5,40.59,40.49,40.58,28284.0,39.8425,39.931,39.8327,39.9212,28284.0
2024-08-26 12:20:00,40.58,40.63,40.57,40.63,46988.0,39.9212,39.9704,39.9114,39.9704,46988.0
2024-08-26 12:30:00,40.63,40.75,40.62,40.73,52291.0,39.9704,40.0884,39.9606,40.0688,52291.0
2024-08-26 12:40:00,40.74,40.77,40.72,40.77,31038.0,40.0786,40.1081,40.0589,40.1081,31038.0
2024-08-26 12:50:00,40.76,40.8,40.75,40.8,38180.0,40.0983,40.1376,40.0884,40.1376,38180.0
2024-08-26 13:00:00,40.8,40.81,40.7,40.71,64769.0,40.1376,40.1475,40.0393,40.0491,64769.0
2024-08-26 13:10:00,40.71,40.75,40.66,40.69,131747.0,40.0491,40.0884,39.9999,40.0294,131747.0
2024-08-26 13:20:00,40.69,40.73,40.68,40.71,76685.0,40.0294,40.0688,40.0196,40.0491,76685.0
2024-08-26 13:30:00,40.72,40.76,40.66,40.67,63287.0,40.0589,40.0983,39.9999,40.0097,63287.0
2024-08-26 13:40:00,40.65,40.69,40.41,40.48,160286.0,39.9901,40.0294,39.754,39.8228,160286.0
2024-08-26 13:50:00,40.48,40.53,40.46,40.51,23262.0,39.8228,39.872,39.8032,39.8523,23262.0
2024-08-26 14:00:00,40.52,40.53,40.38,40.41,53156.0,39.8622,39.872,39.7245,39.754,53156.0
2024-08-26 14:10:00,40.42,40.49,40.39,40.48,30601.0,39.7638,39.8327,39.7343,39.8228,30601.0
2024-08-26 14:20:00,40.48,40.54,40.47,40.53,35749.0,39.8228,39.8819,39.813,39.872,35749.0
2024-08-26 14:30:00,40.54,40.55,40.49,40.55,37612.0,39.8819,39.8917,39.8327,39.8917,37612.0
2024-08-26 14:40:00,40.55,40.57,40.53,40.55,36563.0,39.8917,39.9114,39.872,39.8917,36563.0
2024-08-26 14:50:00,40.55,40.57,40.51,40.57,36793.0,39.8917,39.9114,39.8523,39.9114,36793.0
2024-08-26 15:00:00,40.57,40.59,40.54,40.57,41366.0,39.9114,39.931,39.8819,39.9114,41366.0
2024-08-26 15:10:00,40.57,40.6,40.57,40.59,36111.0,39.9114,39.9409,39.9114,39.931,36111.0
2024-08-26 15:20:00,40.59,40.6,40.53,40.54,44124.0,39.931,39.9409,39.872,39.8819,44124.0
2024-08-26 15:30:00,40.54,40.54,40.5,40.5,63611.0,39.8819,39.8819,39.8425,39.8425,63611.0
2024-08-26 15:40:00,40.51,40.51,40.38,40.41,101077.0,39.8523,39.8523,39.7245,39.754,101077.0
2024-08-26 15:50:00,40.4,40.57,40.39,40.55,636175.0,39.7441,39.9114,39.7343,39.8917,636175.0
2024-08-27 09:30:00,40.54,40.71,40.31,40.34,269017.0,39.8819,40.0491,39.6556,39.6851,269017.0
2024-08-27 09:40:00,40.35,40.56,40.35,40.48,106860.0,39.6949,39.9015,39.6949,39.8228,106860.0
2024-08-27 09:50:00,40.47,40.48,40.37,40.4,80878.0,39.813,39.8228,39.7146,39.7441,80878.0
2024-08-27 10:00:00,40.39,40.44,40.26,40.33,118316.0,39.7343,39.7835,39.6064,39.6753,118316.0
2024-08-27 10:10:00,40.33,40.34,40.13,40.19,131162.0,39.6753,39.6851,39.4785,39.5375,131162.0
2024-08-27 10:20:00,40.2,40.3,40.18,40.23,51669.0,39.5474,39.6458,39.5277,39.5769,51669.0
2024-08-27 10:30:00,40.23,40.36,40.15,40.34,155305.0,39.5769,39.7048,39.4982,39.6851,155305.0
2024-08-27 10:40:00,40.34,40.36,40.27,40.34,65634.0,39.6851,39.7048,39.6162,39.6851,65634.0
2024-08-27 10:50:00,40.34,40.34,40.24,40.3,39135.0,39.6851,39.6851,39.5867,39.6458,39135.0
2024-08-27 11:00:00,40.3,40.31,40.13,40.15,166997.0,39.6458,39.6556,39.4785,39.4982,166997.0
2024-08-27 11:10:00,40.15,40.2,40.07,40.09,107738.0,39.4982,39.5474,39.4195,39.4392,107738.0
2024-08-27 11:20:00,40.11,40.14,40.05,40.08,39678.0,39.4588,39.4883,39.3998,39.4293,39678.0
2024-08-27 11:30:00,40.08,40.25,40.07,40.21,102548.0,39.4293,39.5966,39.4195,39.5572,102548.0
2024-08-27 11:40:00,40.2,40.25,40.18,40.19,41244.0,39.5474,39.5966,39.5277,39.5375,41244.0
2024-08-27 11:50:00,40.18,40.27,40.18,40.26,163532.0,39.5277,39.6162,39.5277,39.6064,163532.0
2024-08-27 12:00:00,40.26,40.26,40.14,40.16,55268.0,39.6064,39.6064,39.4883,39.508,55268.0
2024-08-27 12:10:00,40.17,40.23,40.15,40.22,41908.0,39.5179,39.5769,39.4982,39.567,41908.0
2024-08-27 12:20:00,40.22,40.26,40.21,40.23,31125.0,39.567,39.6064,39.5572,39.5769,31125.0
2024-08-27 12:30:00,40.23,40.26,40.17,40.18,45570.0,39.5769,39.6064,39.5179,39.5277,45570.0
2024-08-27 12:40:00,40.17,40.2,40.12,40.18,40546.0,39.5179,39.5474,39.4687,39.5277,40546.0
2024-08-27 12:50:00,40.19,40.21,40.16,40.17,33394.0,39.5375,39.5572,39.508,39.5179,33394.0
2024-08-27 13:00:00,40.17,40.17,40.11,40.12,82985.0,39.5179,39.5179,39.4588,39.4687,82985.0
2024-08-27 13:10:00,40.12,40.13,39.99,40.05,97588.0,39.4687,39.4785,39.3408,39.3998,97588.0
2024-08-27 13:20:00,40.05,40.14,40.03,40.13,67656.0,39.3998,39.4883,39.3801,39.4785,67656.0
2024-08-27 13:30:00,40.14,40.24,40.12,40.2,62000.0,39.4883,39.5867,39.4687,39.5474,62000.0
2024-08-27 13:40:00,40.2,40.27,40.18,40.25,137793.0,39.5474,39.6162,39.5277,39.5966,137793.0
2024-08-27 13:50:00,40.25,40.27,40.19,40.21,148403.0,39.5966,39.6162,39.5375,39.5572,148403.0
2024-08-27 14:00:00,40.21,40.26,40.2,40.23,46246.0,39.5572,39.6064,39.5474,39.5769,46246.0
2024-08-27 14:10:00,40.23,40.24,40.21,40.23,44806.0,39.5769,39.5867,39.5572,39.5769,44806.0
2024-08-27 14:20:00,40.23,40.24,40.22,40.23,48600.0,39.5769,39.5867,39.567,39.5769,48600.0
2024-08-27 14:30:00,40.23,40.24,40.2,40.23,47878.0,39.5769,39.5867,39.5474,39.5769,47878.0
2024-08-27 14:40:00,40.22,40.24,40.18,40.2,57001.0,39.567,39.5867,39.5277,39.5474,57001.0
2024-08-27 14:50:00,40.21,40.25,40.2,40.24,46172.0,39.5572,39.5966,39.5474,39.5867,46172.0
2024-08-27 15:00:00,40.24,40.25,40.21,40.25,47135.0,39.5867,39.5966,39.5572,39.5966,47135.0
2024-08-27 15:10:00,40.24,40.25,40.18,40.19,58763.0,39.5867,39.5966,39.5277,39.5375,58763.0
2024-08-27 15:20:00,40.19,40.22,40.15,40.19,61268.0,39.5375,39.567,39.4982,39.5375,61268.0
2024-08-27 15:30:00,40.19,40.19,40.06,40.1,146744.0,39.5375,39.5375,39.4096,39.449,146744.0
2024-08-27 15:40:00,40.1,40.11,39.97,39.97,291101.0,39.449,39.4588,39.3211,39.3211,291101.0
2024-08-27 15:50:00,39.97,40.0,39.88,39.93,899491.0,39.3211,39.3506,39.2326,39.2818,899491.0
2024-08-28 09:30:00,39.71,39.74,39.29,39.32,106415.0,39.0653,39.0948,38.6521,38.6817,106415.0
2024-08-28 09:40:00,39.32,39.32,39.05,39.09,146259.0,38.6817,38.6817,38.416,38.4554,146259.0
2024-08-28 09:50:00,39.09,39.16,39.03,39.09,153201.0,38.4554,38.5243,38.3964,38.4554,153201.0
2024-08-28 10:00:00,39.09,39.18,39.02,39.07,163767.0,38.4554,38.5439,38.3865,38.4357,163767.0
2024-08-28 10:10:00,39.07,39.2,39.07,39.19,112592.0,38.4357,38.5636,38.4357,38.5538,112592.0
2024-08-28 10:20:00,39.19,39.22,39.14,39.2,99813.0,38.5538,38.5833,38.5046,38.5636,99813.0
2024-08-28 10:30:00,39.2,39.28,39.19,39.23,54007.0,38.5636,38.6423,38.5538,38.5931,54007.0
2024-08-28 10:40:00,39.23,39.26,38.98,39.02,116893.0,38.5931,38.6226,38.3472,38.3865,116893.0
2024-08-28 10:50:00,39.02,39.09,38.99,39.05,129752.0,38.3865,38.4554,38.357,38.416,129752.0
2024-08-28 11:00:00,39.05,39.06,38.97,38.98,71206.0,38.416,38.4259,38.3373,38.3472,71206.0
2024-08-28 11:10:00,38.98,39.0,38.8,38.8,123122.0,38.3472,38.3669,38.1701,38.1701,123122.0
2024-08-28 11:20:00,38.81,39.02,38.79,39.01,124718.0,38.1799,38.3865,38.1603,38.3767,124718.0
2024-08-28 11:30:00,39.01,39.09,38.97,39.02,52477.0,38.3767,38.4554,38.3373,38.3865,52477.0
2024-08-28 11:40:00,39.01,39.01,38.91,38.91,63722.0,38.3767,38.3767,38.2783,38.2783,63722.0
2024-08-28 11:50:00,38.91,38.96,38.9,38.96,48431.0,38.2783,38.3275,38.2685,38.3275,48431.0
2024-08-28 12:00:00,38.95,39.0,38.92,39.0,139746.0,38.3177,38.3669,38.2882,38.3669,139746.0
2024-08-28 12:10:00,39.0,39.0,38.83,38.84,49775.0,38.3669,38.3669,38.1996,38.2095,49775.0
2024-08-28 12:20:00,38.84,38.87,38.81,38.83,42693.0,38.2095,38.239,38.1799,38.1996,42693.0
2024-08-28 12:30:00,38.83,38.86,38.81,38.82,35093.0,38.1996,38.2291,38.1799,38.1898,35093.0
2024-08-28 12:40:00,38.82,38.89,38.79,38.84,153611.0,38.1898,38.2586,38.1603,38.2095,153611.0
2024-08-28 12:50:00,38.84,38.95,38.84,38.91,38565.0,38.2095,38.3177,38.2095,38.2783,38565.0
2024-08-28 13:00:00,38.91,38.95,38.83,38.85,69303.0,38.2783,38.3177,38.1996,38.2193,69303.0
2024-08-28 13:10:00,38.86,38.9,38.8,38.89,75139.0,38.2291,38.2685,38.1701,38.2586,75139.0
2024-08-28 13:20:00,38.9,38.92,38.83,38.86,54888.0,38.2685,38.2882,38.1996,38.2291,54888.0
2024-08-28 13:30:00,38.86,38.89,38.84,38.84,67095.0,38.2291,38.2586,38.2095,38.2095,67095.0
2024-08-28 13:40:00,38.84,38.93,38.83,38.89,80002.0,38.2095,38.298,38.1996,38.2586,80002.0
2024-08-28 13:50:00,38.89,38.89,38.7,38.71,62141.0,38.2586,38.2586,38.0717,38.0816,62141.0
2024-08-28 14:00:00,38.71,38.71,38.55,38.66,124641.0,38.0816,38.0816,37.9242,38.0324,124641.0
2024-08-28 14:10:00,38.66,38.71,38.64,38.66,65938.0,38.0324,38.0816,38.0127,38.0324,65938.0
2024-08-28 14:20:00,38.66,38.72,38.61,38.62,102616.0,38.0324,38.0914,37.9832,37.993,102616.0
2024-08-28 14:30:00,38.61,38.81,38.6,38.8,91128.0,37.9832,38.1799,37.9733,38.1701,91128.0
2024-08-28 14:40:00,38.81,38.86,38.79,38.8,40120.0,38.1799,38.2291,38.1603,38.1701,40120.0
2024-08-28 14:50:00,38.8,39.0,38.8,39.0,42275.0,38.1701,38.3669,38.1701,38.3669,42275.0
2024-08-28 15:00:00,39.0,39.02,38.89,38.92,47631.0,38.3669,38.3865,38.2586,38.2882,47631.0
2024-08-28 15:10:00,38.91,39.03,38.88,39.02,91640.0,38.2783,38.3964,38.2488,38.3865,91640.0
2024-08-28 15:20:00,39.02,39.08,38.97,39.08,73233.0,38.3865,38.4456,38.3373,38.4456,73233.0
2024-08-28 15:30:00,39.08,39.1,39.03,39.08,194429.0,38.4456,38.4652,38.3964,38.4456,194429.0
2024-08-28 15:40:00,39.08,39.14,39.01,39.09,256238.0,38.4456,38.5046,38.3767,38.4554,256238.0
2024-08-28 15:50:00,39.1,39.16,38.99,39.03,768524.0,38.4652,38.5243,38.357,38.3964,768524.0
2024-08-29 09:30:00,39.28,39.46,39.18,39.22,69703.0,38.6423,38.8194,38.5439,38.5833,69703.0
2024-08-29 09:40:00,39.23,39.29,39.12,39.2,34350.0,38.5931,38.6521,38.4849,38.5636,34350.0
2024-08-29 09:50:00,39.18,39.2,39.07,39.19,42228.0,38.5439,38.5636,38.4357,38.5538,42228.0
2024-08-29 10:00:00,39.19,39.42,39.18,39.32,183918.0,38.5538,38.78,38.5439,38.6817,183918.0
2024-08-29 10:10:00,39.33,39.38,39.31,39.35,128338.0,38.6915,38.7407,38.6718,38.7112,128338.0
2024-08-29 10:20:00,39.34,39.38,39.29,39.31,158655.0,38.7013,38.7407,38.6521,38.6718,158655.0
2024-08-29 10:30:00,39.32,39.39,39.26,39.39,58835.0,38.6817,38.7505,38.6226,38.7505,58835.0
2024-08-29 10:40:00,39.4,39.41,39.31,39.39,53249.0,38.7604,38.7702,38.6718,38.7505,53249.0
2024-08-29 10:50:00,39.39,39.44,39.33,39.39,38153.0,38.7505,38.7997,38.6915,38.7505,38153.0
2024-08-29 11:00:00,39.4,39.46,39.39,39.44,43908.0,38.7604,38.8194,38.7505,38.7997,43908.0
2024-08-29 11:10:00,39.44,39.5,39.42,39.43,31114.0,38.7997,38.8587,38.78,38.7899,31114.0
2024-08-29 11:20:00,39.45,39.49,39.39,39.48,30006.0,38.8096,38.8489,38.7505,38.8391,30006.0
2024-08-29 11:30:00,39.48,39.51,39.44,39.46,30795.0,38.8391,38.8686,38.7997,38.8194,30795.0
2024-08-29 11:40:00,39.46,39.46,39.32,39.32,60293.0,38.8194,38.8194,38.6817,38.6817,60293.0
2024-08-29 11:50:00,39.33,39.37,39.29,39.36,40700.0,38.6915,38.7308,38.6521,38.721,40700.0
2024-08-29 12:00:00,39.36,39.36,39.3,39.3,40965.0,38.721,38.721,38.662,38.662,40965.0
2024-08-29 12:10:00,39.3,39.32,39.18,39.19,124327.0,38.662,38.6817,38.5439,38.5538,124327.0
2024-08-29 12:20:00,39.2,39.21,39.16,39.18,206446.0,38.5636,38.5734,38.5243,38.5439,206446.0
2024-08-29 12:30:00,39.18,39.25,39.09,39.22,240020.0,38.5439,38.6128,38.4554,38.5833,240020.0
2024-08-29 12:40:00,39.22,39.22,39.12,39.13,72828.0,38.5833,38.5833,38.4849,38.4947,72828.0
2024-08-29 12:50:00,39.13,39.16,39.08,39.11,82612.0,38.4947,38.5243,38.4456,38.4751,82612.0
2024-08-29 13:00:00,39.1,39.12,39.05,39.11,55933.0,38.4652,38.4849,38.416,38.4751,55933.0
2024-08-29 13:10:00,39.12,39.13,39.07,39.09,38414.0,38.4849,38.4947,38.4357,38.4554,38414.0
2024-08-29 13:20:00,39.09,39.09,38.99,39.01,61660.0,38.4554,38.4554,38.357,38.3767,61660.0
2024-08-29 13:30:00,39.02,39.02,38.92,38.98,115316.0,38.3865,38.3865,38.2882,38.3472,115316.0
2024-08-29 13:40:00,38.98,39.02,38.95,39.0,90526.0,38.3472,38.3865,38.3177,38.3669,90526.0
2024-08-29 13:50:00,39.0,39.04,38.98,39.0,185453.0,38.3669,38.4062,38.3472,38.3669,185453.0
2024-08-29 14:00:00,38.99,39.06,38.96,39.01,220816.0,38.357,38.4259,38.3275,38.3767,220816.0
2024-08-29 14:10:00,39.01,39.03,38.98,38.99,307667.0,38.3767,38.3964,38.3472,38.357,307667.0
2024-08-29 14:20:00,39.0,39.01,38.8,38.83,146041.0,38.3669,38.3767,38.1701,38.1996,146041.0
2024-08-29 14:30:00,38.82,38.86,38.77,38.79,108644.0,38.1898,38.2291,38.1406,38.1603,108644.0
2024-08-29 14:40:00,38.78,38.84,38.71,38.76,225756.0,38.1504,38.2095,38.0816,38.1308,225756.0
2024-08-29 14:50:00,38.76,38.79,38.72,38.77,115484.0,38.1308,38.1603,38.0914,38.1406,115484.0
2024-08-29 15:00:00,38.77,38.81,38.74,38.8,79584.0,38.1406,38.1799,38.1111,38.1701,79584.0
2024-08-29 15:10:00,38.8,38.84,38.73,38.79,102263.0,38.1701,38.2095,38.1012,38.1603,102263.0
2024-08-29 15:20:00,38.79,38.79,38.72,38.77,157020.0,38.1603,38.1603,38.0914,38.1406,157020.0
2024-08-29 15:30:00,38.77,38.83,38.76,38.79,181109.0,38.1406,38.1996,38.1308,38.1603,181109.0
2024-08-29 15:40:00,38.79,38.81,38.64,38.66,277778.0,38.1603,38.1799,38.0127,38.0324,277778.0
2024-08-29 15:50:00,38.65,38.69,38.54,38.64,943393.0,38.0225,38.0619,37.9143,38.0127,943393.0
2024-08-30 09:30:00,39.01,39.05,38.66,38.73,160324.0,38.3767,38.416,38.0324,38.1012,160324.0
2024-08-30 09:40:00,38.73,38.77,38.63,38.65,81704.0,38.1012,38.1406,38.0029,38.0225,81704.0
2024-08-30 09:50:00,38.66,38.72,38.59,38.68,88893.0,38.0324,38.0914,37.9635,38.0521,88893.0
2024-08-30 10:00:00,38.67,38.76,38.61,38.75,122866.0,38.0422,38.1308,37.9832,38.1209,122866.0
2024-08-30 10:10:00,38.76,38.81,38.71,38.77,167113.0,38.1308,38.1799,38.0816,38.1406,167113.0
2024-08-30 10:20:00,38.77,38.8,38.68,38.76,78063.0,38.1406,38.1701,38.0521,38.1308,78063.0
2024-08-30 10:30:00,38.76,38.82,38.73,38.79,77611.0,38.1308,38.1898,38.1012,38.1603,77611.0
2024-08-30 10:40:00,38.79,38.81,38.71,38.76,60429.0,38.1603,38.1799,38.0816,38.1308,60429.0
2024-08-30 10:50:00,38.76,38.76,38.68,38.69,74856.0,38.1308,38.1308,38.0521,38.0619,74856.0
2024-08-30 11:00:00,38.68,38.78,38.66,38.77,72365.0,38.0521,38.1504,38.0324,38.1406,72365.0
2024-08-30 11:10:00,38.77,38.8,38.74,38.77,68930.0,38.1406,38.1701,38.1111,38.1406,68930.0
2024-08-30 11:20:00,38.76,38.77,38.62,38.62,87698.0,38.1308,38.1406,37.993,37.993,87698.0
2024-08-30 11:30:00,38.63,38.64,38.49,38.52,204142.0,38.0029,38.0127,37.8651,37.8946,204142.0
2024-08-30 11:40:00,38.52,38.58,38.43,38.5,260379.0,37.8946,37.9537,37.8061,37.875,260379.0
2024-08-30 11:50:00,38.5,38.66,38.49,38.61,139166.0,37.875,38.0324,37.8651,37.9832,139166.0
2024-08-30 12:00:00,38.61,38.67,38.58,38.66,66422.0,37.9832,38.0422,37.9537,38.0324,66422.0
2024-08-30 12:10:00,38.66,38.69,38.6,38.62,78135.0,38.0324,38.0619,37.9733,37.993,78135.0
2024-08-30 12:20:00,38.62,38.64,38.57,38.58,93435.0,37.993,38.0127,37.9438,37.9537,93435.0
2024-08-30 12:30:00,38.58,38.63,38.53,38.54,218753.0,37.9537,38.0029,37.9045,37.9143,218753.0
2024-08-30 12:40:00,38.54,38.61,38.5,38.52,183631.0,37.9143,37.9832,37.875,37.8946,183631.0
2024-08-30 12:50:00,38.52,38.66,38.49,38.6,140665.0,37.8946,38.0324,37.8651,37.9733,140665.0
2024-08-30 13:00:00,38.61,38.62,38.53,38.58,272969.0,37.9832,37.993,37.9045,37.9537,272969.0
2024-08-30 13:10:00,38.58,38.74,38.57,38.65,118717.0,37.9537,38.1111,37.9438,38.0225,118717.0
2024-08-30 13:20:00,38.64,38.75,38.62,38.75,94095.0,38.0127,38.1209,37.993,38.1209,94095.0
2024-08-30 13:30:00,38.75,38.95,38.73,38.94,92771.0,38.1209,38.3177,38.1012,38.3078,92771.0
2024-08-30 13:40:00,38.95,39.01,38.94,38.99,83153.0,38.3177,38.3767,38.3078,38.357,83153.0
2024-08-30 13:50:00,38.99,39.01,38.92,38.99,129544.0,38.357,38.3767,38.2882,38.357,129544.0
2024-08-30 14:00:00,38.99,39.04,38.91,38.93,99826.0,38.357,38.4062,38.2783,38.298,99826.0
2024-08-30 14:10:00,38.93,38.94,38.89,38.9,61753.0,38.298,38.3078,38.2586,38.2685,61753.0
2024-08-30 14:20:00,38.9,38.91,38.8,38.83,80689.0,38.2685,38.2783,38.1701,38.1996,80689.0
2024-08-30 14:30:00,38.83,38.84,38.78,38.8,110918.0,38.1996,38.2095,38.1504,38.1701,110918.0
2024-08-30 14:40:00,38.81,38.88,38.8,38.87,111754.0,38.1799,38.2488,38.1701,38.239,111754.0
2024-08-30 14:50:00,38.87,38.92,38.84,38.86,154190.0,38.239,38.2882,38.2095,38.2291,154190.0
2024-08-30 15:00:00,38.86,38.98,38.83,38.97,201404.0,38.2291,38.3472,38.1996,38.3373,201404.0
2024-08-30 15:10:00,38.97,39.01,38.93,39.01,170390.0,38.3373,38.3767,38.298,38.3767,170390.0
2024-08-30 15:20:00,39.01,39.1,39.0,39.01,131523.0,38.3767,38.4652,38.3669,38.3767,131523.0
2024-08-30 15:30:00,39.01,39.09,38.99,39.08,174274.0,38.3767,38.4554,38.357,38.4456,174274.0
2024-08-30 15:40:00,39.08,39.1,39.0,39.01,234978.0,38.4456,38.4652,38.3669,38.3767,234978.0
2024-08-30 15:50:00,39.01,39.07,38.91,38.98,1237099.0,38.3767,38.4357,38.2783,38.3472,1237099.0
2024-09-03 09:30:00,38.83,39.18,38.83,39.0,240071.0,38.1996,38.5439,38.1996,38.3669,240071.0
2024-09-03 09:40:00,39.0,39.12,38.8,38.91,268310.0,38.3669,38.4849,38.1701,38.2783,268310.0
2024-09-03 09:50:00,38.88,39.35,38.82,39.32,164425.0,38.2488,38.7112,38.1898,38.6817,164425.0
2024-09-03 10:00:00,39.31,39.4,39.2,39.35,105960.0,38.6718,38.7604,38.5636,38.7112,105960.0
2024-09-03 10:10:00,39.35,39.43,39.19,39.31,306550.0,38.7112,38.7899,38.5538,38.6718,306550.0
2024-09-03 10:20:00,39.31,39.32,39.07,39.11,100762.0,38.6718,38.6817,38.4357,38.4751,100762.0
2024-09-03 10:30:00,39.11,39.2,39.05,39.14,93878.0,38.4751,38.5636,38.416,38.5046,93878.0
2024-09-03 10:40:00,39.13,39.14,38.92,38.95,134832.0,38.4947,38.5046,38.2882,38.3177,134832.0
2024-09-03 10:50:00,38.96,38.98,38.87,38.96,114602.0,38.3275,38.3472,38.239,38.3275,114602.0
2024-09-03 11:00:00,38.97,38.97,38.86,38.87,35483.0,38.3373,38.3373,38.2291,38.239,35483.0
2024-09-03 11:10:00,38.87,38.95,38.86,38.89,49571.0,38.239,38.3177,38.2291,38.2586,49571.0
2024-09-03 11:20:00,38.89,38.95,38.77,38.84,139304.0,38.2586,38.3177,38.1406,38.2095,139304.0
2024-09-03 11:30:00,38.84,38.88,38.8,38.86,41887.0,38.2095,38.2488,38.1701,38.2291,41887.0
2024-09-03 11:40:00,38.87,38.87,38.72,38.81,210830.0,38.239,38.239,38.0914,38.1799,210830.0
2024-09-03 11:50:00,38.81,38.85,38.77,38.79,32893.0,38.1799,38.2193,38.1406,38.1603,32893.0
2024-09-03 12:00:00,38.78,38.8,38.75,38.8,50397.0,38.1504,38.1701,38.1209,38.1701,50397.0
2024-09-03 12:10:00,38.8,38.88,38.78,38.84,102846.0,38.1701,38.2488,38.1504,38.2095,102846.0
2024-09-03 12:20:00,38.84,38.89,38.81,38.84,27785.0,38.2095,38.2586,38.1799,38.2095,27785.0
2024-09-03 12:30:00,38.84,38.88,38.81,38.88,16871.0,38.2095,38.2488,38.1799,38.2488,16871.0
2024-09-03 12:40:00,38.88,38.95,38.83,38.94,483128.0,38.2488,38.3177,38.1996,38.3078,483128.0
2024-09-03 12:50:00,38.95,39.02,38.93,38.98,170418.0,38.3177,38.3865,38.298,38.3472,170418.0
2024-09-03 13:00:00,38.98,39.0,38.95,39.0,28158.0,38.3472,38.3669,38.3177,38.3669,28158.0
2024-09-03 13:10:00,39.0,39.0,38.94,38.98,210571.0,38.3669,38.3669,38.3078,38.3472,210571.0
2024-09-03 13:20:00,38.98,39.02,38.96,38.99,167801.0,38.3472,38.3865,38.3275,38.357,167801.0
2024-09-03 13:30:00,38.98,39.01,38.95,38.97,99505.0,38.3472,38.3767,38.3177,38.3373,99505.0
2024-09-03 13:40:00,38.97,38.98,38.87,38.88,78604.0,38.3373,38.3472,38.239,38.2488,78604.0
2024-09-03 13:50:00,38.88,38.89,38.79,38.84,55128.0,38.2488,38.2586,38.1603,38.2095,55128.0
2024-09-03 14:00:00,38.85,38.9,38.81,38.86,64269.0,38.2193,38.2685,38.1799,38.2291,64269.0
2024-09-03 14:10:00,38.87,38.9,38.8,38.82,46290.0,38.239,38.2685,38.1701,38.1898,46290.0
2024-09-03 14:20:00,38.82,38.89,38.76,38.88,141557.0,38.1898,38.2586,38.1308,38.2488,141557.0
2024-09-03 14:30:00,38.88,38.9,38.84,38.86,59045.0,38.2488,38.2685,38.2095,38.2291,59045.0
2024-09-03 14:40:00,38.86,38.9,38.82,38.86,65483.0,38.2291,38.2685,38.1898,38.2291,65483.0
2024-09-03 14:50:00,38.86,38.89,38.84,38.86,66388.0,38.2291,38.2586,38.2095,38.2291,66388.0
2024-09-03 15:00:00,38.86,38.9,38.84,38.84,65579.0,38.2291,38.2685,38.2095,38.2095,65579.0
2024-09-03 15:10:00,38.85,38.86,38.65,38.68,254487.0,38.2193,38.2291,38.0225,38.0521,254487.0
2024-09-03 15:20:00,38.69,38.71,38.63,38.64,56960.0,38.0619,38.0816,38.0029,38.0127,56960.0
2024-09-03 15:30:00,38.64,38.67,38.56,38.64,128328.0,38.0127,38.0422,37.934,38.0127,128328.0
2024-09-03 15:40:00,38.64,38.69,38.58,38.66,249429.0,38.0127,38.0619,37.9537,38.0324,249429.0
2024-09-03 15:50:00,38.65,38.75,38.59,38.71,742020.0,38.0225,38.1209,37.9635,38.0816,742020.0
2024-09-04 09:30:00,38.62,39.14,38.62,39.09,132528.0,37.993,38.5046,37.993,38.4554,132528.0
2024-09-04 09:40:00,39.07,39.45,39.02,39.41,123238.0,38.4357,38.8096,38.3865,38.7702,123238.0
2024-09-04 09:50:00,39.39,39.63,39.37,39.56,202690.0,38.7505,38.9866,38.7308,38.9178,202690.0
2024-09-04 10:00:00,39.56,39.57,39.36,39.55,109437.0,38.9178,38.9276,38.721,38.9079,109437.0
2024-09-04 10:10:00,39.55,39.57,39.4,39.48,82257.0,38.9079,38.9276,38.7604,38.8391,82257.0
2024-09-04 10:20:00,39.49,39.7,39.47,39.7,213508.0,38.8489,39.0555,38.8292,39.0555,213508.0
2024-09-04 10:30:00,39.7,39.84,39.61,39.76,184996.0,39.0555,39.1932,38.967,39.1145,184996.0
2024-09-04 10:40:00,39.76,39.82,39.73,39.79,125515.0,39.1145,39.1735,39.085,39.144,125515.0
2024-09-04 10:50:00,39.8,39.89,39.79,39.81,98666.0,39.1539,39.2424,39.144,39.1637,98666.0
2024-09-04 11:00:00,39.82,39.99,39.81,39.91,113120.0,39.1735,39.3408,39.1637,39.2621,113120.0
2024-09-04 11:10:00,39.9,39.93,39.72,39.74,82491.0,39.2522,39.2818,39.0752,39.0948,82491.0
2024-09-04 11:20:00,39.75,39.75,39.59,39.66,45027.0,39.1047,39.1047,38.9473,39.0161,45027.0
2024-09-04 11:30:00,39.65,39.74,39.63,39.73,91000.0,39.0063,39.0948,38.9866,39.085,91000.0
2024-09-04 11:40:00,39.73,39.79,39.69,39.7,58935.0,39.085,39.144,39.0457,39.0555,58935.0
2024-09-04 11:50:00,39.7,39.74,39.64,39.73,37570.0,39.0555,39.0948,38.9965,39.085,37570.0
2024-09-04 12:00:00,39.73,39.78,39.72,39.77,60522.0,39.085,39.1342,39.0752,39.1244,60522.0
2024-09-04 12:10:00,39.77,39.81,39.73,39.78,70736.0,39.1244,39.1637,39.085,39.1342,70736.0
2024-09-04 12:20:00,39.78,39.8,39.69,39.79,453157.0,39.1342,39.1539,39.0457,39.144,453157.0
2024-09-04 12:30:00,39.8,39.84,39.73,39.78,17426.0,39.1539,39.1932,39.085,39.1342,17426.0
2024-09-04 12:40:00,39.77,39.82,39.75,39.8,22436.0,39.1244,39.1735,39.1047,39.1539,22436.0
2024-09-04 12:50:00,39.8,39.85,39.75,39.8,37585.0,39.1539,39.2031,39.1047,39.1539,37585.0
2024-09-04 13:00:00,39.8,39.85,39.78,39.84,24675.0,39.1539,39.2031,39.1342,39.1932,24675.0
2024-09-04 13:10:00,39.84,39.87,39.83,39.87,45479.0,39.1932,39.2227,39.1834,39.2227,45479.0
2024-09-04 13:20:00,39.87,39.96,39.87,39.92,45688.0,39.2227,39.3113,39.2227,39.2719,45688.0
2024-09-04 13:30:00,39.92,39.98,39.87,39.89,36566.0,39.2719,39.3309,39.2227,39.2424,36566.0
2024-09-04 13:40:00,39.88,39.88,39.81,39.83,37058.0,39.2326,39.2326,39.1637,39.1834,37058.0
2024-09-04 13:50:00,39.82,39.86,39.79,39.8,42764.0,39.1735,39.2129,39.144,39.1539,42764.0
2024-09-04 14:00:00,39.79,39.88,39.76,39.87,44599.0,39.144,39.2326,39.1145,39.2227,44599.0
2024-09-04 14:10:00,39.88,39.93,39.84,39.91,37595.0,39.2326,39.2818,39.1932,39.2621,37595.0
2024-09-04 14:20:00,39.9,39.93,39.86,39.91,47397.0,39.2522,39.2818,39.2129,39.2621,47397.0
2024-09-04 14:30:00,39.91,39.96,39.85,39.86,52510.0,39.2621,39.3113,39.2031,39.2129,52510.0
2024-09-04 14:40:00,39.86,39.91,39.79,39.89,57762.0,39.2129,39.2621,39.144,39.2424,57762.0
2024-09-04 14:50:00,39.89,39.91,39.82,39.83,55737.0,39.2424,39.2621,39.1735,39.1834,55737.0
2024-09-04 15:00:00,39.81,39.85,39.79,39.79,53116.0,39.1637,39.2031,39.144,39.144,53116.0
2024-09-04 15:10:00,39.79,39.81,39.75,39.79,63357.0,39.144,39.1637,39.1047,39.144,63357.0
2024-09-04 15:20:00,39.79,39.93,39.78,39.91,81625.0,39.144,39.2818,39.1342,39.2621,81625.0
2024-09-04 15:30:00,39.91,39.92,39.83,39.89,132879.0,39.2621,39.2719,39.1834,39.2424,132879.0
2024-09-04 15:40:00,39.89,39.99,39.88,39.98,179196.0,39.2424,39.3408,39.2326,39.3309,179196.0
2024-09-04 15:50:00,39.99,40.01,39.85,39.86,492877.0,39.3408,39.3605,39.2031,39.2129,492877.0
2024-09-05 09:30:00,40.06,40.06,39.5,39.58,194664.0,39.4096,39.4096,38.8587,38.9374,194664.0
2024-09-05 09:40:00,39.57,39.63,39.31,39.33,82158.0,38.9276,38.9866,38.6718,38.6915,82158.0
2024-09-05 09:50:00,39.34,39.56,39.28,39.49,130689.0,38.7013,38.9178,38.6423,38.8489,130689.0
2024-09-05 10:00:00,39.5,39.78,39.5,39.72,88529.0,38.8587,39.1342,38.8587,39.0752,88529.0
2024-09-05 10:10:00,39.71,39.73,39.62,39.69,151074.0,39.0653,39.085,38.9768,39.0457,151074.0
2024-09-05 10:20:00,39.69,39.77,39.68,39.71,86838.0,39.0457,39.1244,39.0358,39.0653,86838.0
2024-09-05 10:30:00,39.71,39.78,39.69,39.76,36359.0,39.0653,39.1342,39.0457,39.1145,36359.0
2024-09-05 10:40:00,39.76,39.76,39.62,39.63,45020.0,39.1145,39.1145,38.9768,38.9866,45020.0
2024-09-05 10:50:00,39.62,39.71,39.59,39.66,56996.0,38.9768,39.0653,38.9473,39.0161,56996.0
2024-09-05 11:00:00,39.65,39.69,39.57,39.63,25673.0,39.0063,39.0457,38.9276,38.9866,25673.0
2024-09-05 11:10:00,39.64,39.64,39.45,39.5,28191.0,38.9965,38.9965,38.8096,38.8587,28191.0
2024-09-05 11:20:00,39.5,39.5,39.41,39.45,28804.0,38.8587,38.8587,38.7702,38.8096,28804.0
2024-09-05 11:30:00,39.44,39.45,39.39,39.41,28426.0,38.7997,38.8096,38.7505,38.7702,28426.0
2024-09-05 11:40:00,39.41,39.42,39.32,39.35,28041.0,38.7702,38.78,38.6817,38.7112,28041.0
2024-09-05 11:50:00,39.35,39.42,39.34,39.38,43222.0,38.7112,38.78,38.7013,38.7407,43222.0
2024-09-05 12:00:00,39.38,39.53,39.37,39.52,29954.0,38.7407,38.8883,38.7308,38.8784,29954.0
2024-09-05 12:10:00,39.52,39.54,39.51,39.54,70292.0,38.8784,38.8981,38.8686,38.8981,70292.0
2024-09-05 12:20:00,39.54,39.61,39.53,39.59,47847.0,38.8981,38.967,38.8883,38.9473,47847.0
2024-09-05 12:30:00,39.58,39.58,39.46,39.51,76805.0,38.9374,38.9374,38.8194,38.8686,76805.0
2024-09-05 12:40:00,39.51,39.54,39.44,39.46,38809.0,38.8686,38.8981,38.7997,38.8194,38809.0
2024-09-05 12:50:00,39.46,39.51,39.45,39.46,31358.0,38.8194,38.8686,38.8096,38.8194,31358.0
2024-09-05 13:00:00,39.46,39.52,39.45,39.5,42070.0,38.8194,38.8784,38.8096,38.8587,42070.0
2024-09-05 13:10:00,39.51,39.53,39.48,39.53,43709.0,38.8686,38.8883,38.8391,38.8883,43709.0
2024-09-05 13:20:00,39.52,39.57,39.52,39.55,50252.0,38.8784,38.9276,38.8784,38.9079,50252.0
2024-09-05 13:30:00,39.55,39.63,39.55,39.59,44498.0,38.9079,38.9866,38.9079,38.9473,44498.0
2024-09-05 13:40:00,39.59,39.73,39.59,39.73,30540.0,38.9473,39.085,38.9473,39.085,30540.0
2024-09-05 13:50:00,39.75,39.79,39.74,39.76,76640.0,39.1047,39.144,39.0948,39.1145,76640.0
2024-09-05 14:00:00,39.77,39.79,39.74,39.76,76154.0,39.1244,39.144,39.0948,39.1145,76154.0
2024-09-05 14:10:00,39.76,39.79,39.74,39.75,76615.0,39.1145,39.144,39.0948,39.1047,76615.0
2024-09-05 14:20:00,39.75,39.77,39.72,39.73,126659.0,39.1047,39.1244,39.0752,39.085,126659.0
2024-09-05 14:30:00,39.73,39.8,39.72,39.76,53982.0,39.085,39.1539,39.0752,39.1145,53982.0
2024-09-05 14:40:00,39.76,39.89,39.76,39.89,58174.0,39.1145,39.2424,39.1145,39.2424,58174.0
2024-09-05 14:50:00,39.89,39.96,39.88,39.93,151671.0,39.2424,39.3113,39.2326,39.2818,151671.0
2024-09-05 15:00:00,39.94,39.97,39.89,39.93,219855.0,39.2916,39.3211,39.2424,39.2818,219855.0
2024-09-05 15:10:00,39.93,39.96,39.85,39.94,132474.0,39.2818,39.3113,39.2031,39.2916,132474.0
2024-09-05 15:20:00,39.94,40.01,39.87,40.0,94464.0,39.2916,39.3605,39.2227,39.3506,94464.0
2024-09-05 15:30:00,40.0,40.08,39.99,40.06,132611.0,39.3506,39.4293,39.3408,39.4096,132611.0
2024-09-05 15:40:00,40.06,40.09,39.96,40.05,238579.0,39.4096,39.4392,39.3113,39.3998,238579.0
2024-09-05 15:50:00,40.05,40.05,39.9,39.98,353358.0,39.3998,39.3998,39.2522,39.3309,353358.0
2024-09-06 09:30:00,39.98,40.1,39.81,39.95,64528.0,39.3309,39.449,39.1637,39.3014,64528.0
2024-09-06 09:40:00,39.93,40.03,39.87,39.93,33333.0,39.2818,39.3801,39.2227,39.2818,33333.0
2024-09-06 09:50:00,39.93,40.0,39.88,39.9,98290.0,39.2818,39.3506,39.2326,39.2522,98290.0
2024-09-06 10:00:00,39.91,39.98,39.85,39.87,125448.0,39.2621,39.3309,39.2031,39.2227,125448.0
2024-09-06 10:10:00,39.88,39.98,39.87,39.96,101802.0,39.2326,39.3309,39.2227,39.3113,101802.0
2024-09-06 10:20:00,39.97,40.02,39.82,39.84,103174.0,39.3211,39.3703,39.1735,39.1932,103174.0
2024-09-06 10:30:00,39.84,39.99,39.79,39.89,41502.0,39.1932,39.3408,39.144,39.2424,41502.0
2024-09-06 10:40:00,39.89,39.89,39.76,39.82,55900.0,39.2424,39.2424,39.1145,39.1735,55900.0
2024-09-06 10:50:00,39.82,39.86,39.78,39.85,66697.0,39.1735,39.2129,39.1342,39.2031,66697.0
2024-09-06 11:00:00,39.87,40.15,39.87,40.0,49206.0,39.2227,39.4982,39.2227,39.3506,49206.0
2024-09-06 11:10:00,40.0,40.04,39.94,40.0,106404.0,39.3506,39.39,39.2916,39.3506,106404.0
2024-09-06 11:20:00,40.0,40.05,39.99,39.99,44342.0,39.3506,39.3998,39.3408,39.3408,44342.0
2024-09-06 11:30:00,39.99,40.02,39.94,39.98,164847.0,39.3408,39.3703,39.2916,39.3309,164847.0
2024-09-06 11:40:00,39.98,39.99,39.84,39.96,189001.0,39.3309,39.3408,39.1932,39.3113,189001.0
2024-09-06 11:50:00,39.95,39.96,39.78,39.91,156359.0,39.3014,39.3113,39.1342,39.2621,156359.0
2024-09-06 12:00:00,39.91,39.94,39.57,39.59,87411.0,39.2621,39.2916,38.9276,38.9473,87411.0
2024-09-06 12:10:00,39.59,39.66,39.58,39.6,32532.0,38.9473,39.0161,38.9374,38.9571,32532.0
2024-09-06 12:20:00,39.6,39.63,39.55,39.55,23564.0,38.9571,38.9866,38.9079,38.9079,23564.0
2024-09-06 12:30:00,39.56,39.66,39.55,39.61,25138.0,38.9178,39.0161,38.9079,38.967,25138.0
2024-09-06 12:40:00,39.62,39.64,39.57,39.59,25694.0,38.9768,38.9965,38.9276,38.9473,25694.0
2024-09-06 12:50:00,39.58,39.66,39.58,39.63,27033.0,38.9374,39.0161,38.9374,38.9866,27033.0
2024-09-06 13:00:00,39.64,39.76,39.61,39.73,39655.0,38.9965,39.1145,38.967,39.085,39655.0
2024-09-06 13:10:00,39.74,39.84,39.73,39.77,31408.0,39.0948,39.1932,39.085,39.1244,31408.0
2024-09-06 13:20:00,39.77,39.9,39.77,39.83,89973.0,39.1244,39.2522,39.1244,39.1834,89973.0
2024-09-06 13:30:00,39.82,39.89,39.82,39.86,116780.0,39.1735,39.2424,39.1735,39.2129,116780.0
2024-09-06 13:40:00,39.86,39.9,39.84,39.9,21577.0,39.2129,39.2522,39.1932,39.2522,21577.0
2024-09-06 13:50:00,39.9,40.04,39.89,39.98,49677.0,39.2522,39.39,39.2424,39.3309,49677.0
2024-09-06 14:00:00,39.98,40.0,39.84,39.9,199523.0,39.3309,39.3506,39.1932,39.2522,199523.0
2024-09-06 14:10:00,39.9,39.97,39.87,39.91,68169.0,39.2522,39.3211,39.2227,39.2621,68169.0
2024-09-06 14:20:00,39.91,39.94,39.85,39.9,34526.0,39.2621,39.2916,39.2031,39.2522,34526.0
2024-09-06 14:30:00,39.89,39.9,39.84,39.88,56770.0,39.2424,39.2522,39.1932,39.2326,56770.0
2024-09-06 14:40:00,39.88,39.92,39.87,39.92,45295.0,39.2326,39.2719,39.2227,39.2719,45295.0
2024-09-06 14:50:00,39.92,39.93,39.87,39.88,42529.0,39.2719,39.2818,39.2227,39.2326,42529.0
2024-09-06 15:00:00,39.87,39.88,39.79,39.81,186939.0,39.2227,39.2326,39.144,39.1637,186939.0
2024-09-06 15:10:00,39.81,39.88,39.81,39.85,87838.0,39.1637,39.2326,39.1637,39.2031,87838.0
2024-09-06 15:20:00,39.86,39.98,39.85,39.93,112606.0,39.2129,39.3309,39.2031,39.2818,112606.0
2024-09-06 15:30:00,39.94,39.94,39.87,39.89,202242.0,39.2916,39.2916,39.2227,39.2424,202242.0
2024-09-06 15:40:00,39.89,39.89,39.73,39.77,94876.0,39.2424,39.2424,39.085,39.1244,94876.0
2024-09-06 15:50:00,39.77,39.8,39.63,39.71,651809.0,39.1244,39.1539,38.9866,39.0653,651809.0
2024-09-09 09:30:00,39.76,39.96,39.1,39.24,152781.0,39.1145,39.3113,38.4652,38.603,152781.0
2024-09-09 09:40:00,39.27,39.38,39.09,39.09,95983.0,38.6325,38.7407,38.4554,38.4554,95983.0
2024-09-09 09:50:00,39.09,39.33,39.0,39.26,72716.0,38.4554,38.6915,38.3669,38.6226,72716.0
2024-09-09 10:00:00,39.27,39.43,39.27,39.43,104507.0,38.6325,38.7899,38.6325,38.7899,104507.0
2024-09-09 10:10:00,39.43,39.56,39.39,39.56,141347.0,38.7899,38.9178,38.7505,38.9178,141347.0
2024-09-09 10:20:00,39.55,39.72,39.52,39.7,438218.0,38.9079,39.0752,38.8784,39.0555,438218.0
2024-09-09 10:30:00,39.7,39.79,39.58,39.66,149169.0,39.0555,39.144,38.9374,39.0161,149169.0
2024-09-09 10:40:00,39.66,39.67,39.58,39.66,175184.0,39.0161,39.026,38.9374,39.0161,175184.0
2024-09-09 10:50:00,39.65,40.01,39.6,39.68,380116.0,39.0063,39.3605,38.9571,39.0358,380116.0
2024-09-09 11:00:00,39.67,39.73,39.58,39.73,73483.0,39.026,39.085,38.9374,39.085,73483.0
2024-09-09 11:10:00,39.72,39.76,39.65,39.68,56968.0,39.0752,39.1145,39.0063,39.0358,56968.0
2024-09-09 11:20:00,39.68,39.71,39.64,39.67,75929.0,39.0358,39.0653,38.9965,39.026,75929.0
2024-09-09 11:30:00,39.68,39.8,39.65,39.8,84422.0,39.0358,39.1539,39.0063,39.1539,84422.0
2024-09-09 11:40:00,39.8,39.9,39.79,39.84,69947.0,39.1539,39.2522,39.144,39.1932,69947.0
2024-09-09 11:50:00,39.84,39.89,39.78,39.84,69290.0,39.1932,39.2424,39.1342,39.1932,69290.0
2024-09-09 12:00:00,39.84,39.86,39.8,39.85,54586.0,39.1932,39.2129,39.1539,39.2031,54586.0
2024-09-09 12:10:00,39.86,39.87,39.8,39.84,36726.0,39.2129,39.2227,39.1539,39.1932,36726.0
2024-09-09 12:20:00,39.85,39.92,39.81,39.9,29413.0,39.2031,39.2719,39.1637,39.2522,29413.0
2024-09-09 12:30:00,39.89,39.95,39.86,39.95,26668.0,39.2424,39.3014,39.2129,39.3014,26668.0
2024-09-09 12:40:00,39.95,39.97,39.91,39.95,25806.0,39.3014,39.3211,39.2621,39.3014,25806.0
2024-09-09 12:50:00,39.96,40.0,39.94,40.0,15947.0,39.3113,39.3506,39.2916,39.3506,15947.0
2024-09-09 13:00:00,40.0,40.01,39.93,39.94,36833.0,39.3506,39.3605,39.2818,39.2916,36833.0
2024-09-09 13:10:00,39.94,39.97,39.92,39.97,53367.0,39.2916,39.3211,39.2719,39.3211,53367.0
2024-09-09 13:20:00,39.97,39.98,39.92,39.94,45286.0,39.3211,39.3309,39.2719,39.2916,45286.0
2024-09-09 13:30:00,39.93,39.95,39.91,39.94,51328.0,39.2818,39.3014,39.2621,39.2916,51328.0
2024-09-09 13:40:00,39.93,39.95,39.86,39.92,72824.0,39.2818,39.3014,39.2129,39.2719,72824.0
2024-09-09 13:50:00,39.91,39.91,39.81,39.82,75760.0,39.2621,39.2621,39.1637,39.1735,75760.0
2024-09-09 14:00:00,39.81,39.86,39.79,39.82,76126.0,39.1637,39.2129,39.144,39.1735,76126.0
2024-09-09 14:10:00,39.83,39.86,39.81,39.85,45753.0,39.1834,39.2129,39.1637,39.2031,45753.0
2024-09-09 14:20:00,39.85,39.9,39.8,39.88,62308.0,39.2031,39.2522,39.1539,39.2326,62308.0
2024-09-09 14:30:00,39.88,39.88,39.81,39.82,69638.0,39.2326,39.2326,39.1637,39.1735,69638.0
2024-09-09 14:40:00,39.81,39.88,39.81,39.85,97404.0,39.1637,39.2326,39.1637,39.2031,97404.0
2024-09-09 14:50:00,39.84,39.87,39.82,39.85,56128.0,39.1932,39.2227,39.1735,39.2031,56128.0
2024-09-09 15:00:00,39.84,39.9,39.83,39.88,61285.0,39.1932,39.2522,39.1834,39.2326,61285.0
2024-09-09 15:10:00,39.88,39.88,39.82,39.87,59409.0,39.2326,39.2326,39.1735,39.2227,59409.0
2024-09-09 15:20:00,39.87,39.96,39.85,39.93,70318.0,39.2227,39.3113,39.2031,39.2818,70318.0
2024-09-09 15:30:00,39.94,39.94,39.87,39.9,168431.0,39.2916,39.2916,39.2227,39.2522,168431.0
2024-09-09 15:40:00,39.9,40.01,39.87,40.0,379222.0,39.2522,39.3605,39.2227,39.3506,379222.0
2024-09-09 15:50:00,39.99,40.13,39.98,40.0,953816.0,39.3408,39.4785,39.3309,39.3506,953816.0
2024-09-10 09:30:00,40.05,40.05,39.7,39.71,55449.0,39.3998,39.3998,39.0555,39.0653,55449.0
2024-09-10 09:40:00,39.69,39.81,39.62,39.75,91586.0,39.0457,39.1637,38.9768,39.1047,91586.0
2024-09-10 09:50:00,39.75,39.83,39.71,39.79,374166.0,39.1047,39.1834,39.0653,39.144,374166.0
2024-09-10 10:00:00,39.79,39.81,39.46,39.53,166943.0,39.144,39.1637,38.8194,38.8883,166943.0
2024-09-10 10:10:00,39.53,39.57,39.36,39.41,139728.0,38.8883,38.9276,38.721,38.7702,139728.0
2024-09-10 10:20:00,39.4,39.4,39.13,39.3,164392.0,38.7604,38.7604,38.4947,38.662,164392.0
2024-09-10 10:30:00,39.3,39.32,39.1,39.16,99396.0,38.662,38.6817,38.4652,38.5243,99396.0
2024-09-10 10:40:00,39.16,39.3,39.13,39.27,60713.0,38.5243,38.662,38.4947,38.6325,60713.0
2024-09-10 10:50:00,39.29,39.29,39.2,39.26,29235.0,38.6521,38.6521,38.5636,38.6226,29235.0
2024-09-10 11:00:00,39.27,39.31,39.25,39.3,49566.0,38.6325,38.6718,38.6128,38.662,49566.0
2024-09-10 11:10:00,39.3,39.38,39.29,39.35,73679.0,38.662,38.7407,38.6521,38.7112,73679.0
2024-09-10 11:20:00,39.34,39.36,39.3,39.31,25918.0,38.7013,38.721,38.662,38.6718,25918.0
2024-09-10 11:30:00,39.3,39.33,39.22,39.23,70346.0,38.662,38.6915,38.5833,38.5931,70346.0
2024-09-10 11:40:00,39.23,39.27,39.19,39.19,58780.0,38.5931,38.6325,38.5538,38.5538,58780.0
2024-09-10 11:50:00,39.19,39.19,39.11,39.13,75220.0,38.5538,38.5538,38.4751,38.4947,75220.0
2024-09-10 12:00:00,39.11,39.14,39.08,39.1,79889.0,38.4751,38.5046,38.4456,38.4652,79889.0
2024-09-10 12:10:00,39.11,39.14,39.04,39.07,41950.0,38.4751,38.5046,38.4062,38.4357,41950.0
2024-09-10 12:20:00,39.08,39.11,38.97,39.0,88840.0,38.4456,38.4751,38.3373,38.3669,88840.0
2024-09-10 12:30:00,39.0,39.03,38.95,38.97,112770.0,38.3669,38.3964,38.3177,38.3373,112770.0
2024-09-10 12:40:00,38.97,38.99,38.91,38.94,28612.0,38.3373,38.357,38.2783,38.3078,28612.0
2024-09-10 12:50:00,38.94,39.0,38.93,38.98,27537.0,38.3078,38.3669,38.298,38.3472,27537.0
2024-09-10 13:00:00,38.99,39.14,38.98,39.12,74491.0,38.357,38.5046,38.3472,38.4849,74491.0
2024-09-10 13:10:00,39.11,39.21,39.1,39.13,86229.0,38.4751,38.5734,38.4652,38.4947,86229.0
2024-09-10 13:20:00,39.13,39.18,39.1,39.17,45008.0,38.4947,38.5439,38.4652,38.5341,45008.0
2024-09-10 13:30:00,39.16,39.19,39.14,39.17,41323.0,38.5243,38.5538,38.5046,38.5341,41323.0
2024-09-10 13:40:00,39.18,39.2,39.13,39.17,42353.0,38.5439,38.5636,38.4947,38.5341,42353.0
2024-09-10 13:50:00,39.17,39.23,39.17,39.2,41052.0,38.5341,38.5931,38.5341,38.5636,41052.0
2024-09-10 14:00:00,39.19,39.23,39.18,39.22,33503.0,38.5538,38.5931,38.5439,38.5833,33503.0
2024-09-10 14:10:00,39.22,39.23,39.2,39.21,71210.0,38.5833,38.5931,38.5636,38.5734,71210.0
2024-09-10 14:20:00,39.21,39.23,39.18,39.22,56131.0,38.5734,38.5931,38.5439,38.5833,56131.0
2024-09-10 14:30:00,39.22,39.24,39.21,39.23,33310.0,38.5833,38.603,38.5734,38.5931,33310.0
2024-09-10 14:40:00,39.24,39.28,39.22,39.26,32289.0,38.603,38.6423,38.5833,38.6226,32289.0
2024-09-10 14:50:00,39.26,39.26,39.23,39.25,31907.0,38.6226,38.6226,38.5931,38.6128,31907.0
2024-09-10 15:00:00,39.26,39.28,39.24,39.25,54987.0,38.6226,38.6423,38.603,38.6128,54987.0
2024-09-10 15:10:00,39.25,39.31,39.24,39.3,87630.0,38.6128,38.6718,38.603,38.662,87630.0
2024-09-10 15:20:00,39.3,39.36,39.29,39.35,57235.0,38.662,38.721,38.6521,38.7112,57235.0
2024-09-10 15:30:00,39.36,39.37,39.33,39.35,131842.0,38.721,38.7308,38.6915,38.7112,131842.0
2024-09-10 15:40:00,39.34,39.4,39.34,39.36,140300.0,38.7013,38.7604,38.7013,38.721,140300.0
2024-09-10 15:50:00,39.36,39.36,39.26,39.27,663969.0,38.721,38.721,38.6226,38.6325,663969.0
2024-09-11 09:30:00,39.38,39.38,39.0,39.11,175737.0,38.7407,38.7407,38.3669,38.4751,175737.0
2024-09-11 09:40:00,39.11,39.11,38.91,39.0,240874.0,38.4751,38.4751,38.2783,38.3669,240874.0
2024-09-11 09:50:00,39.0,39.11,38.99,39.03,73105.0,38.3669,38.4751,38.357,38.3964,73105.0
2024-09-11 10:00:00,39.03,39.07,38.91,39.02,75050.0,38.3964,38.4357,38.2783,38.3865,75050.0
2024-09-11 10:10:00,39.03,39.1,39.0,39.04,55974.0,38.3964,38.4652,38.3669,38.4062,55974.0
2024-09-11 10:20:00,39.04,39.1,38.99,39.05,48688.0,38.4062,38.4652,38.357,38.416,48688.0
2024-09-11 10:30:00,39.05,39.07,38.97,39.01,190505.0,38.416,38.4357,38.3373,38.3767,190505.0
2024-09-11 10:40:00,39.0,39.01,38.78,38.8,115140.0,38.3669,38.3767,38.1504,38.1701,115140.0
2024-09-11 10:50:00,38.8,38.88,38.77,38.87,69658.0,38.1701,38.2488,38.1406,38.239,69658.0
2024-09-11 11:00:00,38.87,38.87,38.74,38.79,67634.0,38.239,38.239,38.1111,38.1603,67634.0
2024-09-11 11:10:00,38.8,39.1,38.76,39.09,158290.0,38.1701,38.4652,38.1308,38.4554,158290.0
2024-09-11 11:20:00,39.08,39.09,38.96,38.97,41476.0,38.4456,38.4554,38.3275,38.3373,41476.0
2024-09-11 11:30:00,38.96,39.05,38.95,39.02,61423.0,38.3275,38.416,38.3177,38.3865,61423.0
2024-09-11 11:40:00,39.02,39.07,39.0,39.02,27498.0,38.3865,38.4357,38.3669,38.3865,27498.0
2024-09-11 11:50:00,39.02,39.03,38.92,39.01,27934.0,38.3865,38.3964,38.2882,38.3767,27934.0
2024-09-11 12:00:00,39.0,39.02,38.95,38.96,22683.0,38.3669,38.3865,38.3177,38.3275,22683.0
2024-09-11 12:10:00,38.96,39.01,38.9,38.98,94211.0,38.3275,38.3767,38.2685,38.3472,94211.0
2024-09-11 12:20:00,38.99,39.0,38.91,38.97,55732.0,38.357,38.3669,38.2783,38.3373,55732.0
2024-09-11 12:30:00,38.97,39.03,38.97,39.01,37281.0,38.3373,38.3964,38.3373,38.3767,37281.0
2024-09-11 12:40:00,39.01,39.02,38.97,38.98,19308.0,38.3767,38.3865,38.3373,38.3472,19308.0
2024-09-11 12:50:00,38.98,39.03,38.97,39.0,17824.0,38.3472,38.3964,38.3373,38.3669,17824.0
2024-09-11 13:00:00,39.0,39.07,39.0,39.02,35151.0,38.3669,38.4357,38.3669,38.3865,35151.0
2024-09-11 13:10:00,39.03,39.08,39.02,39.03,39886.0,38.3964,38.4456,38.3865,38.3964,39886.0
2024-09-11 13:20:00,39.02,39.06,38.99,39.05,20296.0,38.3865,38.4259,38.357,38.416,20296.0
2024-09-11 13:30:00,39.05,39.07,39.04,39.04,24270.0,38.416,38.4357,38.4062,38.4062,24270.0
2024-09-11 13:40:00,39.05,39.12,39.04,39.1,115144.0,38.416,38.4849,38.4062,38.4652,115144.0
2024-09-11 13:50:00,39.1,39.11,39.02,39.05,78451.0,38.4652,38.4751,38.3865,38.416,78451.0
2024-09-11 14:00:00,39.05,39.17,39.03,39.16,93471.0,38.416,38.5341,38.3964,38.5243,93471.0
2024-09-11 14:10:00,39.16,39.17,39.09,39.11,35914.0,38.5243,38.5341,38.4554,38.4751,35914.0
2024-09-11 14:20:00,39.1,39.16,39.1,39.16,35673.0,38.4652,38.5243,38.4652,38.5243,35673.0
2024-09-11 14:30:00,39.16,39.29,39.14,39.28,18895.0,38.5243,38.6521,38.5046,38.6423,18895.0
2024-09-11 14:40:00,39.29,39.33,39.21,39.23,31992.0,38.6521,38.6915,38.5734,38.5931,31992.0
2024-09-11 14:50:00,39.23,39.23,39.19,39.21,28676.0,38.5931,38.5931,38.5538,38.5734,28676.0
2024-09-11 15:00:00,39.21,39.21,39.12,39.15,44537.0,38.5734,38.5734,38.4849,38.5144,44537.0
2024-09-11 15:10:00,39.15,39.15,39.08,39.12,114746.0,38.5144,38.5144,38.4456,38.4849,114746.0
2024-09-11 15:20:00,39.12,39.25,39.11,39.24,53469.0,38.4849,38.6128,38.4751,38.603,53469.0
2024-09-11 15:30:00,39.24,39.26,39.2,39.23,61321.0,38.603,38.6226,38.5636,38.5931,61321.0
2024-09-11 15:40:00,39.23,39.24,39.17,39.22,73927.0,38.5931,38.603,38.5341,38.5833,73927.0
2024-09-11 15:50:00,39.22,39.38,39.14,39.33,557064.0,38.5833,38.7407,38.5046,38.6915,557064.0
2024-09-12 09:30:00,39.52,39.59,38.91,39.13,164976.0,38.8784,38.9473,38.2783,38.4947,164976.0
2024-09-12 09:40:00,39.15,39.28,39.0,39.0,84830.0,38.5144,38.6423,38.3669,38.3669,84830.0
2024-09-12 09:50:00,38.96,39.0,38.87,38.95,59144.0,38.3275,38.3669,38.239,38.3177,59144.0
2024-09-12 10:00:00,38.95,39.0,38.76,38.89,190814.0,38.3177,38.3669,38.1308,38.2586,190814.0
2024-09-12 10:10:00,38.9,39.14,38.89,39.12,64132.0,38.2685,38.5046,38.2586,38.4849,64132.0
2024-09-12 10:20:00,39.09,39.12,38.94,38.98,67720.0,38.4554,38.4849,38.3078,38.3472,67720.0
2024-09-12 10:30:00,38.98,39.03,38.95,39.01,76734.0,38.3472,38.3964,38.3177,38.3767,76734.0
2024-09-12 10:40:00,39.01,39.03,38.99,39.03,40000.0,38.3767,38.3964,38.357,38.3964,40000.0
2024-09-12 10:50:00,39.02,39.03,38.9,38.96,125388.0,38.3865,38.3964,38.2685,38.3275,125388.0
2024-09-12 11:00:00,38.97,39.02,38.93,38.98,159431.0,38.3373,38.3865,38.298,38.3472,159431.0
2024-09-12 11:10:00,38.98,39.05,38.94,39.02,79840.0,38.3472,38.416,38.3078,38.3865,79840.0
2024-09-12 11:20:00,39.02,39.05,38.98,39.0,36031.0,38.3865,38.416,38.3472,38.3669,36031.0
2024-09-12 11:30:00,39.0,39.1,38.98,39.09,47993.0,38.3669,38.4652,38.3472,38.4554,47993.0
2024-09-12 11:40:00,39.09,39.13,39.04,39.05,31399.0,38.4554,38.4947,38.4062,38.416,31399.0
2024-09-12 11:50:00,39.05,39.09,39.01,39.02,29790.0,38.416,38.4554,38.3767,38.3865,29790.0
2024-09-12 12:00:00,39.02,39.09,39.0,39.09,36908.0,38.3865,38.4554,38.3669,38.4554,36908.0
2024-09-12 12:10:00,39.09,39.1,39.06,39.09,15899.0,38.4554,38.4652,38.4259,38.4554,15899.0
2024-09-12 12:20:00,39.09,39.09,39.05,39.05,37513.0,38.4554,38.4554,38.416,38.416,37513.0
2024-09-12 12:30:00,39.05,39.08,39.04,39.04,32535.0,38.416,38.4456,38.4062,38.4062,32535.0
2024-09-12 12:40:00,39.05,39.1,39.04,39.09,112352.0,38.416,38.4652,38.4062,38.4554,112352.0
2024-09-12 12:50:00,39.09,39.28,39.09,39.24,98271.0,38.4554,38.6423,38.4554,38.603,98271.0
2024-09-12 13:00:00,39.25,39.3,39.22,39.22,30996.0,38.6128,38.662,38.5833,38.5833,30996.0
2024-09-12 13:10:00,39.23,39.23,39.15,39.19,36152.0,38.5931,38.5931,38.5144,38.5538,36152.0
2024-09-12 13:20:00,39.18,39.24,39.16,39.24,29271.0,38.5439,38.603,38.5243,38.603,29271.0
2024-09-12 13:30:00,39.25,39.37,39.23,39.37,40201.0,38.6128,38.7308,38.5931,38.7308,40201.0
2024-09-12 13:40:00,39.38,39.43,39.34,39.43,44069.0,38.7407,38.7899,38.7013,38.7899,44069.0
2024-09-12 13:50:00,39.43,39.53,39.42,39.48,42450.0,38.7899,38.8883,38.78,38.8391,42450.0
2024-09-12 14:00:00,39.48,39.49,39.42,39.45,46314.0,38.8391,38.8489,38.78,38.8096,46314.0
2024-09-12 14:10:00,39.44,39.44,39.38,39.4,40355.0,38.7997,38.7997,38.7407,38.7604,40355.0
2024-09-12 14:20:00,39.4,39.4,39.24,39.3,110443.0,38.7604,38.7604,38.603,38.662,110443.0
2024-09-12 14:30:00,39.3,39.34,39.2,39.22,59945.0,38.662,38.7013,38.5636,38.5833,59945.0
2024-09-12 14:40:00,39.21,39.3,39.21,39.27,41869.0,38.5734,38.662,38.5734,38.6325,41869.0
2024-09-12 14:50:00,39.27,39.29,39.18,39.29,75990.0,38.6325,38.6521,38.5439,38.6521,75990.0
2024-09-12 15:00:00,39.28,39.29,39.25,39.29,40446.0,38.6423,38.6521,38.6128,38.6521,40446.0
2024-09-12 15:10:00,39.28,39.28,39.25,39.27,48326.0,38.6423,38.6423,38.6128,38.6325,48326.0
2024-09-12 15:20:00,39.27,39.31,39.25,39.3,60540.0,38.6325,38.6718,38.6128,38.662,60540.0
2024-09-12 15:30:00,39.3,39.31,39.25,39.25,84136.0,38.662,38.6718,38.6128,38.6128,84136.0
2024-09-12 15:40:00,39.25,39.27,39.21,39.23,113894.0,38.6128,38.6325,38.5734,38.5931,113894.0
2024-09-12 15:50:00,39.23,39.41,39.23,39.4,616719.0,38.5931,38.7702,38.5931,38.7604,616719.0
2024-09-13 09:30:00,39.39,39.54,39.26,39.52,65411.0,38.7505,38.8981,38.6226,38.8784,65411.0
2024-09-13 09:40:00,39.51,39.7,39.47,39.64,45635.0,38.8686,39.0555,38.8292,38.9965,45635.0
2024-09-13 09:50:00,39.64,39.68,39.5,39.62,47627.0,38.9965,39.0358,38.8587,38.9768,47627.0
2024-09-13 10:00:00,39.63,39.69,39.53,39.63,77602.0,38.9866,39.0457,38.8883,38.9866,77602.0
2024-09-13 10:10:00,39.62,39.79,39.61,39.74,161559.0,38.9768,39.144,38.967,39.0948,161559.0
2024-09-13 10:20:00,39.75,39.86,39.74,39.85,127070.0,39.1047,39.2129,39.0948,39.2031,127070.0
2024-09-13 10:30:00,39.84,40.04,39.83,40.04,116237.0,39.1932,39.39,39.1834,39.39,116237.0
2024-09-13 10:40:00,40.04,40.15,40.02,40.13,74354.0,39.39,39.4982,39.3703,39.4785,74354.0
2024-09-13 10:50:00,40.12,40.27,40.11,40.15,156872.0,39.4687,39.6162,39.4588,39.4982,156872.0
2024-09-13 11:00:00,40.14,40.14,40.0,40.02,44562.0,39.4883,39.4883,39.3506,39.3703,44562.0
2024-09-13 11:10:00,40.02,40.16,40.01,40.12,143612.0,39.3703,39.508,39.3605,39.4687,143612.0
2024-09-13 11:20:00,40.11,40.24,40.07,40.12,244326.0,39.4588,39.5867,39.4195,39.4687,244326.0
2024-09-13 11:30:00,40.12,40.15,40.07,40.13,160234.0,39.4687,39.4982,39.4195,39.4785,160234.0
2024-09-13 11:40:00,40.14,40.3,40.13,40.27,191506.0,39.4883,39.6458,39.4785,39.6162,191506.0
2024-09-13 11:50:00,40.26,40.27,40.22,40.25,90068.0,39.6064,39.6162,39.567,39.5966,90068.0
2024-09-13 12:00:00,40.26,40.26,40.19,40.23,56908.0,39.6064,39.6064,39.5375,39.5769,56908.0
2024-09-13 12:10:00,40.23,40.26,40.2,40.26,67525.0,39.5769,39.6064,39.5474,39.6064,67525.0
2024-09-13 12:20:00,40.26,40.35,40.24,40.32,78291.0,39.6064,39.6949,39.5867,39.6654,78291.0
2024-09-13 12:30:00,40.31,40.33,40.24,40.3,57374.0,39.6556,39.6753,39.5867,39.6458,57374.0
2024-09-13 12:40:00,40.3,40.3,40.07,40.15,285750.0,39.6458,39.6458,39.4195,39.4982,285750.0
2024-09-13 12:50:00,40.15,40.22,40.1,40.14,70634.0,39.4982,39.567,39.449,39.4883,70634.0
2024-09-13 13:00:00,40.14,40.19,40.07,40.18,251053.0,39.4883,39.5375,39.4195,39.5277,251053.0
2024-09-13 13:10:00,40.18,40.23,40.17,40.23,57325.0,39.5277,39.5769,39.5179,39.5769,57325.0
2024-09-13 13:20:00,40.22,40.24,40.17,40.23,53426.0,39.567,39.5867,39.5179,39.5769,53426.0
2024-09-13 13:30:00,40.23,40.27,40.14,40.18,65911.0,39.5769,39.6162,39.4883,39.5277,65911.0
2024-09-13 13:40:00,40.18,40.18,40.1,40.14,56273.0,39.5277,39.5277,39.449,39.4883,56273.0
2024-09-13 13:50:00,40.14,40.16,40.08,40.1,58970.0,39.4883,39.508,39.4293,39.449,58970.0
2024-09-13 14:00:00,40.1,40.12,40.01,40.12,75613.0,39.449,39.4687,39.3605,39.4687,75613.0
2024-09-13 14:10:00,40.12,40.17,40.08,40.09,67866.0,39.4687,39.5179,39.4293,39.4392,67866.0
2024-09-13 14:20:00,40.09,40.12,39.98,40.0,191399.0,39.4392,39.4687,39.3309,39.3506,191399.0
2024-09-13 14:30:00,39.99,40.0,39.94,39.97,84132.0,39.3408,39.3506,39.2916,39.3211,84132.0
2024-09-13 14:40:00,39.97,40.05,39.95,40.02,118379.0,39.3211,39.3998,39.3014,39.3703,118379.0
2024-09-13 14:50:00,40.02,40.04,39.91,39.92,124844.0,39.3703,39.39,39.2621,39.2719,124844.0
2024-09-13 15:00:00,39.92,39.93,39.85,39.91,100756.0,39.2719,39.2818,39.2031,39.2621,100756.0
2024-09-13 15:10:00,39.91,39.98,39.86,39.98,113194.0,39.2621,39.3309,39.2129,39.3309,113194.0
2024-09-13 15:20:00,39.98,40.02,39.94,40.01,80509.0,39.3309,39.3703,39.2916,39.3605,80509.0
2024-09-13 15:30:00,40.02,40.04,39.99,40.0,115443.0,39.3703,39.39,39.3408,39.3506,115443.0
2024-09-13 15:40:00,40.01,40.03,39.93,39.93,157614.0,39.3605,39.3801,39.2818,39.2818,157614.0
2024-09-13 15:50:00,39.94,40.03,39.89,40.02,600506.0,39.2916,39.3801,39.2424,39.3703,600506.0
2024-09-16 09:30:00,40.12,40.53,40.02,40.35,184366.0,39.4687,39.872,39.3703,39.6949,184366.0
2024-09-16 09:40:00,40.33,40.37,40.11,40.11,32460.0,39.6753,39.7146,39.4588,39.4588,32460.0
2024-09-16 09:50:00,40.12,40.33,40.1,40.25,275494.0,39.4687,39.6753,39.449,39.5966,275494.0
2024-09-16 10:00:00,40.25,40.29,40.11,40.29,212694.0,39.5966,39.6359,39.4588,39.6359,212694.0
2024-09-16 10:10:00,40.29,40.29,40.14,40.16,41933.0,39.6359,39.6359,39.4883,39.508,41933.0
2024-09-16 10:20:00,40.16,40.18,40.09,40.09,115041.0,39.508,39.5277,39.4392,39.4392,115041.0
2024-09-16 10:30:00,40.1,40.11,39.97,40.04,52053.0,39.449,39.4588,39.3211,39.39,52053.0
2024-09-16 10:40:00,40.04,40.13,39.99,40.13,33598.0,39.39,39.4785,39.3408,39.4785,33598.0
2024-09-16 10:50:00,40.13,40.17,40.1,40.13,31619.0,39.4785,39.5179,39.449,39.4785,31619.0
2024-09-16 11:00:00,40.14,40.2,40.12,40.15,67409.0,39.4883,39.5474,39.4687,39.4982,67409.0
2024-09-16 11:10:00,40.15,40.15,40.06,40.07,29424.0,39.4982,39.4982,39.4096,39.4195,29424.0
2024-09-16 11:20:00,40.07,40.18,40.06,40.13,37325.0,39.4195,39.5277,39.4096,39.4785,37325.0
2024-09-16 11:30:00,40.12,40.14,40.09,40.09,16527.0,39.4687,39.4883,39.4392,39.4392,16527.0
2024-09-16 11:40:00,40.09,40.12,40.07,40.08,29874.0,39.4392,39.4687,39.4195,39.4293,29874.0
2024-09-16 11:50:00,40.09,40.17,40.07,40.16,98541.0,39.4392,39.5179,39.4195,39.508,98541.0
2024-09-16 12:00:00,40.16,40.19,40.12,40.14,24300.0,39.508,39.5375,39.4687,39.4883,24300.0
2024-09-16 12:10:00,40.15,40.15,40.05,40.05,23136.0,39.4982,39.4982,39.3998,39.3998,23136.0
2024-09-16 12:20:00,40.05,40.09,40.03,40.09,37061.0,39.3998,39.4392,39.3801,39.4392,37061.0
2024-09-16 12:30:00,40.09,40.13,40.07,40.09,30329.0,39.4392,39.4785,39.4195,39.4392,30329.0
2024-09-16 12:40:00,40.09,40.1,40.05,40.09,23894.0,39.4392,39.449,39.3998,39.4392,23894.0
2024-09-16 12:50:00,40.09,40.11,40.09,40.11,20192.0,39.4392,39.4588,39.4392,39.4588,20192.0
2024-09-16 13:00:00,40.11,40.15,40.1,40.15,28652.0,39.4588,39.4982,39.449,39.4982,28652.0
2024-09-16 13:10:00,40.15,40.15,40.06,40.09,25502.0,39.4982,39.4982,39.4096,39.4392,25502.0
2024-09-16 13:20:00,40.09,40.1,40.01,40.05,33013.0,39.4392,39.449,39.3605,39.3998,33013.0
2024-09-16 13:30:00,40.04,40.13,40.02,40.13,34088.0,39.39,39.4785,39.3703,39.4785,34088.0
2024-09-16 13:40:00,40.12,40.18,40.1,40.18,91224.0,39.4687,39.5277,39.449,39.5277,91224.0
2024-09-16 13:50:00,40.18,40.2,40.14,40.15,47717.0,39.5277,39.5474,39.4883,39.4982,47717.0
2024-09-16 14:00:00,40.14,40.15,40.09,40.09,62537.0,39.4883,39.4982,39.4392,39.4392,62537.0
2024-09-16 14:10:00,40.09,40.14,40.08,40.12,27452.0,39.4392,39.4883,39.4293,39.4687,27452.0
2024-09-16 14:20:00,40.12,40.16,40.11,40.14,24555.0,39.4687,39.508,39.4588,39.4883,24555.0
2024-09-16 14:30:00,40.15,40.15,40.12,40.15,25752.0,39.4982,39.4982,39.4687,39.4982,25752.0
2024-09-16 14:40:00,40.16,40.16,40.13,40.16,23828.0,39.508,39.508,39.4785,39.508,23828.0
2024-09-16 14:50:00,40.16,40.19,40.14,40.19,27975.0,39.508,39.5375,39.4883,39.5375,27975.0
2024-09-16 15:00:00,40.19,40.24,40.18,40.23,32760.0,39.5375,39.5867,39.5277,39.5769,32760.0
2024-09-16 15:10:00,40.24,40.26,40.22,40.23,41190.0,39.5867,39.6064,39.567,39.5769,41190.0
2024-09-16 15:20:00,40.23,40.26,40.18,40.26,65729.0,39.5769,39.6064,39.5277,39.6064,65729.0
2024-09-16 15:30:00,40.26,40.28,40.21,40.25,89072.0,39.6064,39.6261,39.5572,39.5966,89072.0
2024-09-16 15:40:00,40.25,40.3,40.21,40.22,72782.0,39.5966,39.6458,39.5572,39.567,72782.0
2024-09-16 15:50:00,40.22,40.28,40.21,40.26,316254.0,39.567,39.6261,39.5572,39.6064,316254.0
2024-09-17 09:30:00,40.6,41.07,40.5,40.99,112882.0,39.9409,40.4033,39.8425,40.3245,112882.0
2024-09-17 09:40:00,40.97,41.21,40.93,41.13,144925.0,40.3049,40.541,40.2655,40.4623,144925.0
2024-09-17 09:50:00,41.13,41.14,40.93,41.04,94695.0,40.4623,40.4721,40.2655,40.3737,94695.0
2024-09-17 10:00:00,41.04,41.25,41.04,41.24,81487.0,40.3737,40.5803,40.3737,40.5705,81487.0
2024-09-17 10:10:00,41.24,41.35,41.2,41.23,69704.0,40.5705,40.6787,40.5311,40.5607,69704.0
2024-09-17 10:20:00,41.24,41.52,41.21,41.48,146702.0,40.5705,40.8459,40.541,40.8066,146702.0
2024-09-17 10:30:00,41.48,41.59,41.4,41.53,133772.0,40.8066,40.9148,40.7279,40.8558,133772.0
2024-09-17 10:40:00,41.51,41.56,41.43,41.47,86876.0,40.8361,40.8853,40.7574,40.7968,86876.0
2024-09-17 10:50:00,41.48,41.51,41.37,41.39,103425.0,40.8066,40.8361,40.6984,40.7181,103425.0
2024-09-17 11:00:00,41.4,41.46,41.35,41.36,64326.0,40.7279,40.7869,40.6787,40.6885,64326.0
2024-09-17 11:10:00,41.34,41.45,41.32,41.45,63398.0,40.6689,40.7771,40.6492,40.7771,63398.0
2024-09-17 11:20:00,41.45,41.57,41.43,41.52,54748.0,40.7771,40.8951,40.7574,40.8459,54748.0
2024-09-17 11:30:00,41.52,41.61,41.45,41.47,57724.0,40.8459,40.9345,40.7771,40.7968,57724.0
2024-09-17 11:40:00,41.47,41.5,41.4,41.43,25046.0,40.7968,40.8263,40.7279,40.7574,25046.0
2024-09-17 11:50:00,41.43,41.46,41.38,41.38,33418.0,40.7574,40.7869,40.7082,40.7082,33418.0
2024-09-17 12:00:00,41.38,41.39,41.32,41.34,39537.0,40.7082,40.7181,40.6492,40.6689,39537.0
2024-09-17 12:10:00,41.34,41.43,41.29,41.31,44226.0,40.6689,40.7574,40.6197,40.6394,44226.0
2024-09-17 12:20:00,41.3,41.33,41.24,41.31,27246.0,40.6295,40.659,40.5705,40.6394,27246.0
2024-09-17 12:30:00,41.31,41.36,41.28,41.29,42972.0,40.6394,40.6885,40.6098,40.6197,42972.0
2024-09-17 12:40:00,41.29,41.32,41.17,41.2,139459.0,40.6197,40.6492,40.5016,40.5311,139459.0
2024-09-17 12:50:00,41.19,41.31,41.16,41.25,37194.0,40.5213,40.6394,40.4918,40.5803,37194.0
2024-09-17 13:00:00,41.25,41.32,41.24,41.31,35560.0,40.5803,40.6492,40.5705,40.6394,35560.0
2024-09-17 13:10:00,41.32,41.33,41.26,41.31,19099.0,40.6492,40.659,40.5902,40.6394,19099.0
2024-09-17 13:20:00,41.31,41.34,41.29,41.3,27348.0,40.6394,40.6689,40.6197,40.6295,27348.0
2024-09-17 13:30:00,41.29,41.33,41.26,41.27,198795.0,40.6197,40.659,40.5902,40.6,198795.0
2024-09-17 13:40:00,41.27,41.31,41.22,41.31,29058.0,40.6,40.6394,40.5508,40.6394,29058.0
2024-09-17 13:50:00,41.31,41.35,41.3,41.34,26493.0,40.6394,40.6787,40.6295,40.6689,26493.0
2024-09-17 14:00:00,41.33,41.36,41.31,41.34,22893.0,40.659,40.6885,40.6394,40.6689,22893.0
2024-09-17 14:10:00,41.34,41.37,41.28,41.29,24550.0,40.6689,40.6984,40.6098,40.6197,24550.0
2024-09-17 14:20:00,41.29,41.32,41.26,41.27,23201.0,40.6197,40.6492,40.5902,40.6,23201.0
2024-09-17 14:30:00,41.27,41.31,41.25,41.29,27081.0,40.6,40.6394,40.5803,40.6197,27081.0
2024-09-17 14:40:00,41.29,41.33,41.22,41.24,34434.0,40.6197,40.659,40.5508,40.5705,34434.0
2024-09-17 14:50:00,41.24,41.29,41.21,41.24,44732.0,40.5705,40.6197,40.541,40.5705,44732.0
2024-09-17 15:00:00,41.23,41.26,41.2,41.23,26030.0,40.5607,40.5902,40.5311,40.5607,26030.0
2024-09-17 15:10:00,41.22,41.28,41.2,41.27,37942.0,40.5508,40.6098,40.5311,40.6,37942.0
2024-09-17 15:20:00,41.27,41.3,41.25,41.27,52856.0,40.6,40.6295,40.5803,40.6,52856.0
2024-09-17 15:30:00,41.27,41.33,41.27,41.33,66420.0,40.6,40.659,40.6,40.659,66420.0
2024-09-17 15:40:00,41.33,41.34,41.26,41.27,97506.0,40.659,40.6689,40.5902,40.6,97506.0
2024-09-17 15:50:00,41.28,41.41,41.23,41.41,454073.0,40.6098,40.7377,40.5607,40.7377,454073.0
2024-09-18 09:30:00,41.51,41.53,41.21,41.26,39282.0,40.8361,40.8558,40.541,40.5902,39282.0
2024-09-18 09:40:00,41.27,41.27,41.15,41.2,21206.0,40.6,40.6,40.482,40.5311,21206.0
2024-09-18 09:50:00,41.19,41.22,40.97,40.98,32318.0,40.5213,40.5508,40.3049,40.3147,32318.0
2024-09-18 10:00:00,40.97,41.04,40.96,40.97,27473.0,40.3049,40.3737,40.295,40.3049,27473.0
2024-09-18 10:10:00,40.97,41.03,40.93,40.93,27342.0,40.3049,40.3639,40.2655,40.2655,27342.0
2024-09-18 10:20:00,40.93,40.98,40.92,40.96,21953.0,40.2655,40.3147,40.2557,40.295,21953.0
2024-09-18 10:30:00,40.96,40.97,40.91,40.96,37649.0,40.295,40.3049,40.2458,40.295,37649.0
2024-09-18 10:40:00,40.96,41.1,40.96,41.05,32410.0,40.295,40.4328,40.295,40.3836,32410.0
2024-09-18 10:50:00,41.04,41.05,40.97,41.02,21773.0,40.3737,40.3836,40.3049,40.3541,21773.0
2024-09-18 11:00:00,41.02,41.08,40.99,41.07,14818.0,40.3541,40.4131,40.3245,40.4033,14818.0
2024-09-18 11:10:00,41.06,41.06,40.99,41.01,14277.0,40.3934,40.3934,40.3245,40.3442,14277.0
2024-09-18 11:20:00,41.01,41.03,40.97,40.98,16817.0,40.3442,40.3639,40.3049,40.3147,16817.0
2024-09-18 11:30:00,40.98,40.99,40.91,40.94,26229.0,40.3147,40.3245,40.2458,40.2754,26229.0
2024-09-18 11:40:00,40.93,40.95,40.91,40.93,28140.0,40.2655,40.2852,40.2458,40.2655,28140.0
2024-09-18 11:50:00,40.93,40.94,40.91,40.91,20617.0,40.2655,40.2754,40.2458,40.2458,20617.0
2024-09-18 12:00:00,40.91,40.93,40.82,40.88,32671.0,40.2458,40.2655,40.1573,40.2163,32671.0
2024-09-18 12:10:00,40.88,40.95,40.88,40.89,28489.0,40.2163,40.2852,40.2163,40.2262,28489.0
2024-09-18 12:20:00,40.9,40.95,40.88,40.94,26530.0,40.236,40.2852,40.2163,40.2754,26530.0
2024-09-18 12:30:00,40.93,40.94,40.88,40.91,20613.0,40.2655,40.2754,40.2163,40.2458,20613.0
2024-09-18 12:40:00,40.9,40.94,40.89,40.93,36921.0,40.236,40.2754,40.2262,40.2655,36921.0
2024-09-18 12:50:00,40.93,40.95,40.91,40.92,24340.0,40.2655,40.2852,40.2458,40.2557,24340.0
2024-09-18 13:00:00,40.91,40.95,40.91,40.93,38494.0,40.2458,40.2852,40.2458,40.2655,38494.0
2024-09-18 13:10:00,40.92,40.93,40.85,40.86,20822.0,40.2557,40.2655,40.1868,40.1967,20822.0
2024-09-18 13:20:00,40.86,40.86,40.76,40.82,35210.0,40.1967,40.1967,40.0983,40.1573,35210.0
2024-09-18 13:30:00,40.83,40.95,40.8,40.93,48200.0,40.1671,40.2852,40.1376,40.2655,48200.0
2024-09-18 13:40:00,40.92,41.04,40.91,41.0,52112.0,40.2557,40.3737,40.2458,40.3344,52112.0
2024-09-18 13:50:00,41.01,41.09,40.98,41.09,50181.0,40.3442,40.4229,40.3147,40.4229,50181.0
2024-09-18 14:00:00,41.07,41.48,40.98,41.16,86235.0,40.4033,40.8066,40.3147,40.4918,86235.0
2024-09-18 14:10:00,41.16,41.17,41.02,41.13,52815.0,40.4918,40.5016,40.3541,40.4623,52815.0
2024-09-18 14:20:00,41.13,41.22,41.05,41.2,32855.0,40.4623,40.5508,40.3836,40.5311,32855.0
2024-09-18 14:30:00,41.21,41.38,41.17,41.35,79744.0,40.541,40.7082,40.5016,40.6787,79744.0
2024-09-18 14:40:00,41.35,41.36,41.03,41.23,159909.0,40.6787,40.6885,40.3639,40.5607,159909.0
2024-09-18 14:50:00,41.22,41.23,40.97,41.01,43725.0,40.5508,40.5607,40.3049,40.3442,43725.0
2024-09-18 15:00:00,40.98,40.99,40.78,40.88,46682.0,40.3147,40.3245,40.118,40.2163,46682.0
2024-09-18 15:10:00,40.87,41.1,40.86,41.06,48418.0,40.2065,40.4328,40.1967,40.3934,48418.0
2024-09-18 15:20:00,41.07,41.13,40.87,41.04,64520.0,40.4033,40.4623,40.2065,40.3737,64520.0
2024-09-18 15:30:00,41.03,41.06,40.89,40.96,80932.0,40.3639,40.3934,40.2262,40.295,80932.0
2024-09-18 15:40:00,40.96,40.97,40.81,40.84,91677.0,40.295,40.3049,40.1475,40.177,91677.0
2024-09-18 15:50:00,40.83,40.87,40.76,40.79,462874.0,40.1671,40.2065,40.0983,40.1278,462874.0
2024-09-19 09:30:00,41.81,42.44,41.71,42.44,272622.0,41.1312,41.751,41.0329,41.751,272622.0
2024-09-19 09:40:00,42.41,42.58,42.2,42.43,340731.0,41.7215,41.8887,41.5149,41.7412,340731.0
2024-09-19 09:50:00,42.43,42.48,42.28,42.36,78604.0,41.7412,41.7904,41.5936,41.6723,78604.0
2024-09-19 10:00:00,42.36,42.46,42.28,42.35,77865.0,41.6723,41.7707,41.5936,41.6625,77865.0
2024-09-19 10:10:00,42.35,42.39,42.24,42.32,71623.0,41.6625,41.7018,41.5543,41.633,71623.0
2024-09-19 10:20:00,42.32,42.48,42.25,42.31,118983.0,41.633,41.7904,41.5641,41.6231,118983.0
2024-09-19 10:30:00,42.31,42.53,42.3,42.52,89246.0,41.6231,41.8395,41.6133,41.8297,89246.0
2024-09-19 10:40:00,42.53,42.56,42.34,42.48,56144.0,41.8395,41.8691,41.6526,41.7904,56144.0
2024-09-19 10:50:00,42.48,42.51,42.45,42.5,78528.0,41.7904,41.8199,41.7608,41.81,78528.0
2024-09-19 11:00:00,42.5,42.5,42.4,42.42,61539.0,41.81,41.81,41.7117,41.7313,61539.0
2024-09-19 11:10:00,42.42,42.49,42.39,42.48,73144.0,41.7313,41.8002,41.7018,41.7904,73144.0
2024-09-19 11:20:00,42.47,42.49,42.32,42.34,43603.0,41.7805,41.8002,41.633,41.6526,43603.0
2024-09-19 11:30:00,42.34,42.35,42.14,42.17,51245.0,41.6526,41.6625,41.4559,41.4854,51245.0
2024-09-19 11:40:00,42.19,42.35,42.18,42.31,33914.0,41.5051,41.6625,41.4952,41.6231,33914.0
2024-09-19 11:50:00,42.32,42.33,42.24,42.26,24955.0,41.633,41.6428,41.5543,41.5739,24955.0
2024-09-19 12:00:00,42.25,42.34,42.24,42.32,31371.0,41.5641,41.6526,41.5543,41.633,31371.0
2024-09-19 12:10:00,42.32,42.33,42.2,42.25,32384.0,41.633,41.6428,41.5149,41.5641,32384.0
2024-09-19 12:20:00,42.25,42.3,42.19,42.28,32643.0,41.5641,41.6133,41.5051,41.5936,32643.0
2024-09-19 12:30:00,42.28,42.38,42.28,42.37,56161.0,41.5936,41.692,41.5936,41.6821,56161.0
2024-09-19 12:40:00,42.37,42.37,42.32,42.32,27218.0,41.6821,41.6821,41.633,41.633,27218.0
2024-09-19 12:50:00,42.33,42.35,42.27,42.31,40111.0,41.6428,41.6625,41.5838,41.6231,40111.0
2024-09-19 13:00:00,42.31,42.37,42.3,42.36,37580.0,41.6231,41.6821,41.6133,41.6723,37580.0
2024-09-19 13:10:00,42.36,42.43,42.34,42.42,63283.0,41.6723,41.7412,41.6526,41.7313,63283.0
2024-09-19 13:20:00,42.42,42.45,42.33,42.42,65000.0,41.7313,41.7608,41.6428,41.7313,65000.0
2024-09-19 13:30:00,42.42,42.54,42.41,42.52,142471.0,41.7313,41.8494,41.7215,41.8297,142471.0
2024-09-19 13:40:00,42.52,42.53,42.46,42.46,56335.0,41.8297,41.8395,41.7707,41.7707,56335.0
2024-09-19 13:50:00,42.46,42.61,42.45,42.59,72735.0,41.7707,41.9182,41.7608,41.8986,72735.0
2024-09-19 14:00:00,42.59,42.67,42.59,42.6,127036.0,41.8986,41.9773,41.8986,41.9084,127036.0
2024-09-19 14:10:00,42.61,42.61,42.45,42.46,71297.0,41.9182,41.9182,41.7608,41.7707,71297.0
2024-09-19 14:20:00,42.47,42.48,42.37,42.47,76861.0,41.7805,41.7904,41.6821,41.7805,76861.0
2024-09-19 14:30:00,42.46,42.46,42.31,42.41,41443.0,41.7707,41.7707,41.6231,41.7215,41443.0
2024-09-19 14:40:00,42.41,42.42,42.25,42.25,44361.0,41.7215,41.7313,41.5641,41.5641,44361.0
2024-09-19 14:50:00,42.25,42.3,42.22,42.3,44713.0,41.5641,41.6133,41.5346,41.6133,44713.0
2024-09-19 15:00:00,42.3,42.3,42.23,42.27,52088.0,41.6133,41.6133,41.5444,41.5838,52088.0
2024-09-19 15:10:00,42.27,42.29,42.17,42.18,58806.0,41.5838,41.6034,41.4854,41.4952,58806.0
2024-09-19 15:20:00,42.17,42.18,42.08,42.09,59343.0,41.4854,41.4952,41.3969,41.4067,59343.0
2024-09-19 15:30:00,42.08,42.16,42.06,42.16,94675.0,41.3969,41.4756,41.3772,41.4756,94675.0
2024-09-19 15:40:00,42.15,42.19,42.1,42.12,167541.0,41.4657,41.5051,41.4165,41.4362,167541.0
2024-09-19 15:50:00,42.12,42.15,42.03,42.1,617011.0,41.4362,41.4657,41.3477,41.4165,617011.0
2024-09-20 09:30:00,42.19,42.21,41.88,42.02,416172.0,41.5051,41.5247,41.2001,41.3378,416172.0
2024-09-20 09:40:00,42.0,42.02,41.9,41.97,92721.0,41.3182,41.3378,41.2198,41.2886,92721.0
2024-09-20 09:50:00,41.97,42.04,41.85,41.86,118640.0,41.2886,41.3575,41.1706,41.1804,118640.0
2024-09-20 10:00:00,41.86,41.86,41.64,41.68,103785.0,41.1804,41.1804,40.964,41.0033,103785.0
2024-09-20 10:10:00,41.69,41.76,41.64,41.76,55743.0,41.0132,41.082,40.964,41.082,55743.0
2024-09-20 10:20:00,41.76,41.88,41.75,41.82,62409.0,41.082,41.2001,41.0722,41.1411,62409.0
2024-09-20 10:30:00,41.83,41.84,41.74,41.77,30355.0,41.1509,41.1608,41.0624,41.0919,30355.0
2024-09-20 10:40:00,41.77,41.79,41.67,41.68,26494.0,41.0919,41.1116,40.9935,41.0033,26494.0
2024-09-20 10:50:00,41.65,41.68,41.59,41.61,38040.0,40.9738,41.0033,40.9148,40.9345,38040.0
2024-09-20 11:00:00,41.61,41.75,41.6,41.7,37249.0,40.9345,41.0722,40.9246,41.023,37249.0
2024-09-20 11:10:00,41.7,41.74,41.68,41.73,38293.0,41.023,41.0624,41.0033,41.0525,38293.0
2024-09-20 11:20:00,41.73,41.79,41.7,41.79,20720.0,41.0525,41.1116,41.023,41.1116,20720.0
2024-09-20 11:30:00,41.78,41.88,41.77,41.86,37090.0,41.1017,41.2001,41.0919,41.1804,37090.0
2024-09-20 11:40:00,41.86,41.97,41.85,41.89,29830.0,41.1804,41.2886,41.1706,41.2099,29830.0
2024-09-20 11:50:00,41.89,41.89,41.81,41.85,24516.0,41.2099,41.2099,41.1312,41.1706,24516.0
2024-09-20 12:00:00,41.84,41.9,41.81,41.9,34190.0,41.1608,41.2198,41.1312,41.2198,34190.0
2024-09-20 12:10:00,41.9,41.95,41.85,41.89,38986.0,41.2198,41.269,41.1706,41.2099,38986.0
2024-09-20 12:20:00,41.89,41.91,41.85,41.85,22849.0,41.2099,41.2296,41.1706,41.1706,22849.0
2024-09-20 12:30:00,41.84,41.85,41.78,41.83,27663.0,41.1608,41.1706,41.1017,41.1509,27663.0
2024-09-20 12:40:00,41.83,41.85,41.81,41.83,24998.0,41.1509,41.1706,41.1312,41.1509,24998.0
2024-09-20 12:50:00,41.83,41.83,41.79,41.81,23054.0,41.1509,41.1509,41.1116,41.1312,23054.0
2024-09-20 13:00:00,41.81,41.83,41.79,41.8,22982.0,41.1312,41.1509,41.1116,41.1214,22982.0
2024-09-20 13:10:00,41.81,41.88,41.81,41.84,41324.0,41.1312,41.2001,41.1312,41.1608,41324.0
2024-09-20 13:20:00,41.84,41.84,41.77,41.83,27521.0,41.1608,41.1608,41.0919,41.1509,27521.0
2024-09-20 13:30:00,41.83,41.85,41.79,41.8,24887.0,41.1509,41.1706,41.1116,41.1214,24887.0
2024-09-20 13:40:00,41.8,41.82,41.78,41.79,37723.0,41.1214,41.1411,41.1017,41.1116,37723.0
2024-09-20 13:50:00,41.79,41.84,41.76,41.84,42115.0,41.1116,41.1608,41.082,41.1608,42115.0
2024-09-20 14:00:00,41.84,41.84,41.72,41.72,71158.0,41.1608,41.1608,41.0427,41.0427,71158.0
2024-09-20 14:10:00,41.72,41.85,41.7,41.84,39561.0,41.0427,41.1706,41.023,41.1608,39561.0
2024-09-20 14:20:00,41.83,41.84,41.81,41.84,24690.0,41.1509,41.1608,41.1312,41.1608,24690.0
2024-09-20 14:30:00,41.83,41.83,41.78,41.82,39716.0,41.1509,41.1509,41.1017,41.1411,39716.0
2024-09-20 14:40:00,41.82,41.84,41.8,41.83,36033.0,41.1411,41.1608,41.1214,41.1509,36033.0
2024-09-20 14:50:00,41.83,41.91,41.82,41.87,42214.0,41.1509,41.2296,41.1411,41.1903,42214.0
2024-09-20 15:00:00,41.86,41.92,41.85,41.89,47514.0,41.1804,41.2395,41.1706,41.2099,47514.0
2024-09-20 15:10:00,41.89,41.97,41.86,41.96,60402.0,41.2099,41.2886,41.1804,41.2788,60402.0
2024-09-20 15:20:00,41.96,42.08,41.93,42.05,87514.0,41.2788,41.3969,41.2493,41.3673,87514.0
2024-09-20 15:30:00,42.05,42.12,41.98,42.05,161031.0,41.3673,41.4362,41.2985,41.3673,161031.0
2024-09-20 15:40:00,42.05,42.08,42.01,42.08,142516.0,41.3673,41.3969,41.328,41.3969,142516.0
2024-09-20 15:50:00,42.07,42.12,41.97,41.98,611958.0,41.387,41.4362,41.2886,41.2985,611958.0
2024-09-23 09:30:00,42.18,42.35,41.99,42.26,67102.0,41.4952,41.6625,41.3083,41.5739,67102.0
2024-09-23 09:40:00,42.26,42.28,41.97,42.09,51779.0,41.5739,41.5936,41.2886,41.4067,51779.0
2024-09-23 09:50:00,42.1,42.29,42.04,42.07,114295.0,41.4165,41.6034,41.3575,41.387,114295.0
2024-09-23 10:00:00,42.07,42.12,41.89,41.89,64649.0,41.387,41.4362,41.2099,41.2099,64649.0
2024-09-23 10:10:00,41.88,42.05,41.86,42.02,58091.0,41.2001,41.3673,41.1804,41.3378,58091.0
2024-09-23 10:20:00,42.03,42.24,42.01,42.2,60368.0,41.3477,41.5543,41.328,41.5149,60368.0
2024-09-23 10:30:00,42.19,42.29,42.18,42.26,48762.0,41.5051,41.6034,41.4952,41.5739,48762.0
2024-09-23 10:40:00,42.26,42.35,42.25,42.29,51303.0,41.5739,41.6625,41.5641,41.6034,51303.0
2024-09-23 10:50:00,42.29,42.37,42.23,42.37,116261.0,41.6034,41.6821,41.5444,41.6821,116261.0
2024-09-23 11:00:00,42.36,42.45,42.33,42.43,50005.0,41.6723,41.7608,41.6428,41.7412,50005.0
2024-09-23 11:10:00,42.44,42.52,42.4,42.43,81794.0,41.751,41.8297,41.7117,41.7412,81794.0
2024-09-23 11:20:00,42.42,42.6,42.37,42.47,128903.0,41.7313,41.9084,41.6821,41.7805,128903.0
2024-09-23 11:30:00,42.47,42.51,42.43,42.48,83713.0,41.7805,41.8199,41.7412,41.7904,83713.0
2024-09-23 11:40:00,42.48,42.5,42.33,42.44,54784.0,41.7904,41.81,41.6428,41.751,54784.0
2024-09-23 11:50:00,42.44,42.48,42.43,42.47,86085.0,41.751,41.7904,41.7412,41.7805,86085.0
2024-09-23 12:00:00,42.47,42.56,42.44,42.54,69507.0,41.7805,41.8691,41.751,41.8494,69507.0
2024-09-23 12:10:00,42.54,42.6,42.48,42.59,99508.0,41.8494,41.9084,41.7904,41.8986,99508.0
2024-09-23 12:20:00,42.59,42.78,42.59,42.74,266335.0,41.8986,42.0855,41.8986,42.0461,266335.0
2024-09-23 12:30:00,42.74,42.84,42.73,42.79,162283.0,42.0461,42.1445,42.0363,42.0953,162283.0
2024-09-23 12:40:00,42.78,42.81,42.76,42.79,45733.0,42.0855,42.115,42.0658,42.0953,45733.0
2024-09-23 12:50:00,42.79,42.8,42.69,42.76,52091.0,42.0953,42.1052,41.997,42.0658,52091.0
2024-09-23 13:00:00,42.76,42.78,42.69,42.77,47690.0,42.0658,42.0855,41.997,42.0757,47690.0
2024-09-23 13:10:00,42.77,42.85,42.77,42.82,149304.0,42.0757,42.1544,42.0757,42.1248,149304.0
2024-09-23 13:20:00,42.82,42.84,42.75,42.79,326682.0,42.1248,42.1445,42.056,42.0953,326682.0
2024-09-23 13:30:00,42.79,42.84,42.71,42.75,630580.0,42.0953,42.1445,42.0166,42.056,630580.0
2024-09-23 13:40:00,42.76,42.78,42.63,42.71,90824.0,42.0658,42.0855,41.9379,42.0166,90824.0
2024-09-23 13:50:00,42.71,42.73,42.63,42.69,58546.0,42.0166,42.0363,41.9379,41.997,58546.0
2024-09-23 14:00:00,42.69,42.7,42.44,42.45,62304.0,41.997,42.0068,41.751,41.7608,62304.0
2024-09-23 14:10:00,42.44,42.49,42.42,42.48,47051.0,41.751,41.8002,41.7313,41.7904,47051.0
2024-09-23 14:20:00,42.49,42.51,42.42,42.5,147497.0,41.8002,41.8199,41.7313,41.81,147497.0
2024-09-23 14:30:00,42.5,42.53,42.38,42.45,74113.0,41.81,41.8395,41.692,41.7608,74113.0
2024-09-23 14:40:00,42.45,42.45,42.28,42.33,45823.0,41.7608,41.7608,41.5936,41.6428,45823.0
2024-09-23 14:50:00,42.32,42.42,42.32,42.41,55438.0,41.633,41.7313,41.633,41.7215,55438.0
2024-09-23 15:00:00,42.4,42.48,42.37,42.44,78722.0,41.7117,41.7904,41.6821,41.751,78722.0
2024-09-23 15:10:00,42.44,42.48,42.32,42.38,67851.0,41.751,41.7904,41.633,41.692,67851.0
2024-09-23 15:20:00,42.39,42.43,42.28,42.41,140255.0,41.7018,41.7412,41.5936,41.7215,140255.0
2024-09-23 15:30:00,42.41,42.44,42.37,42.38,118407.0,41.7215,41.751,41.6821,41.692,118407.0
2024-09-23 15:40:00,42.38,42.39,42.27,42.36,203707.0,41.692,41.7018,41.5838,41.6723,203707.0
2024-09-23 15:50:00,42.37,42.37,42.09,42.1,925982.0,41.6821,41.6821,41.4067,41.4165,925982.0
2024-09-24 09:30:00,44.4,45.38,44.01,44.95,1350297.0,43.6792,44.6433,43.2955,44.2203,1350297.0
2024-09-24 09:40:00,44.94,45.12,44.63,44.69,469033.0,44.2104,44.3875,43.9055,43.9645,469033.0
2024-09-24 09:50:00,44.68,44.76,44.38,44.52,501942.0,43.9546,44.0333,43.6595,43.7972,501942.0
2024-09-24 10:00:00,44.56,44.56,44.25,44.5,322868.0,43.8366,43.8366,43.5316,43.7776,322868.0
2024-09-24 10:10:00,44.51,44.63,44.45,44.53,288639.0,43.7874,43.9055,43.7284,43.8071,288639.0
2024-09-24 10:20:00,44.52,44.66,44.29,44.53,187290.0,43.7972,43.935,43.571,43.8071,187290.0
2024-09-24 10:30:00,44.54,44.59,44.41,44.44,128034.0,43.8169,43.8661,43.689,43.7185,128034.0
2024-09-24 10:40:00,44.44,44.55,44.38,44.48,101836.0,43.7185,43.8268,43.6595,43.7579,101836.0
2024-09-24 10:50:00,44.48,44.68,44.45,44.67,123510.0,43.7579,43.9546,43.7284,43.9448,123510.0
2024-09-24 11:00:00,44.66,44.77,44.64,44.73,147251.0,43.935,44.0432,43.9153,44.0038,147251.0
2024-09-24 11:10:00,44.73,44.75,44.57,44.72,110517.0,44.0038,44.0235,43.8464,43.994,110517.0
2024-09-24 11:20:00,44.71,44.77,44.64,44.65,70738.0,43.9842,44.0432,43.9153,43.9251,70738.0
2024-09-24 11:30:00,44.66,44.68,44.49,44.55,64892.0,43.935,43.9546,43.7677,43.8268,64892.0
2024-09-24 11:40:00,44.56,44.58,44.38,44.4,65948.0,43.8366,43.8563,43.6595,43.6792,65948.0
2024-09-24 11:50:00,44.4,44.51,44.37,44.42,53790.0,43.6792,43.7874,43.6497,43.6989,53790.0
2024-09-24 12:00:00,44.41,44.49,44.34,44.37,71901.0,43.689,43.7677,43.6202,43.6497,71901.0
2024-09-24 12:10:00,44.37,44.39,44.29,44.32,47940.0,43.6497,43.6694,43.571,43.6005,47940.0
2024-09-24 12:20:00,44.33,44.42,44.32,44.4,51397.0,43.6103,43.6989,43.6005,43.6792,51397.0
2024-09-24 12:30:00,44.38,44.4,44.33,44.4,26392.0,43.6595,43.6792,43.6103,43.6792,26392.0
2024-09-24 12:40:00,44.4,44.44,44.38,44.43,29469.0,43.6792,43.7185,43.6595,43.7087,29469.0
2024-09-24 12:50:00,44.43,44.48,44.4,44.45,47967.0,43.7087,43.7579,43.6792,43.7284,47967.0
2024-09-24 13:00:00,44.46,44.58,44.45,44.53,56641.0,43.7382,43.8563,43.7284,43.8071,56641.0
2024-09-24 13:10:00,44.54,44.67,44.5,44.66,81194.0,43.8169,43.9448,43.7776,43.935,81194.0
2024-09-24 13:20:00,44.67,44.72,44.51,44.57,107535.0,43.9448,43.994,43.7874,43.8464,107535.0
2024-09-24 13:30:00,44.57,44.65,44.56,44.59,39704.0,43.8464,43.9251,43.8366,43.8661,39704.0
2024-09-24 13:40:00,44.59,44.6,44.46,44.53,33281.0,43.8661,43.8759,43.7382,43.8071,33281.0
2024-09-24 13:50:00,44.52,44.55,44.49,44.52,67798.0,43.7972,43.8268,43.7677,43.7972,67798.0
2024-09-24 14:00:00,44.52,44.6,44.47,44.58,57656.0,43.7972,43.8759,43.7481,43.8563,57656.0
2024-09-24 14:10:00,44.58,44.58,44.54,44.56,75825.0,43.8563,43.8563,43.8169,43.8366,75825.0
2024-09-24 14:20:00,44.55,44.56,44.47,44.5,40131.0,43.8268,43.8366,43.7481,43.7776,40131.0
2024-09-24 14:30:00,44.5,44.5,44.43,44.49,48801.0,43.7776,43.7776,43.7087,43.7677,48801.0
2024-09-24 14:40:00,44.49,44.62,44.47,44.58,108594.0,43.7677,43.8956,43.7481,43.8563,108594.0
2024-09-24 14:50:00,44.58,44.67,44.56,44.62,69190.0,43.8563,43.9448,43.8366,43.8956,69190.0
2024-09-24 15:00:00,44.61,44.66,44.58,44.59,143079.0,43.8858,43.935,43.8563,43.8661,143079.0
2024-09-24 15:10:00,44.6,44.79,44.6,44.75,236632.0,43.8759,44.0629,43.8759,44.0235,236632.0
2024-09-24 15:20:00,44.75,44.79,44.62,44.68,127916.0,44.0235,44.0629,43.8956,43.9546,127916.0
2024-09-24 15:30:00,44.67,44.67,44.43,44.48,208822.0,43.9448,43.9448,43.7087,43.7579,208822.0
2024-09-24 15:40:00,44.48,44.48,44.32,44.37,287058.0,43.7579,43.7579,43.6005,43.6497,287058.0
2024-09-24 15:50:00,44.37,44.49,44.29,44.37,1145069.0,43.6497,43.7677,43.571,43.6497,1145069.0
2024-09-25 09:30:00,43.89,44.01,43.48,43.56,180521.0,43.1775,43.2955,42.7741,42.8528,180521.0
2024-09-25 09:40:00,43.6,43.97,43.5,43.93,112003.0,42.8922,43.2562,42.7938,43.2168,112003.0
2024-09-25 09:50:00,43.93,43.94,43.75,43.9,113914.0,43.2168,43.2267,43.0397,43.1873,113914.0
2024-09-25 10:00:00,43.89,44.19,43.86,44.17,152147.0,43.1775,43.4726,43.148,43.4529,152147.0
2024-09-25 10:10:00,44.18,44.18,44.0,44.1,101225.0,43.4628,43.4628,43.2857,43.3841,101225.0
2024-09-25 10:20:00,44.1,44.31,44.04,44.31,82765.0,43.3841,43.5907,43.325,43.5907,82765.0
2024-09-25 10:30:00,44.32,44.4,44.25,44.4,76113.0,43.6005,43.6792,43.5316,43.6792,76113.0
2024-09-25 10:40:00,44.4,44.43,44.29,44.31,69147.0,43.6792,43.7087,43.571,43.5907,69147.0
2024-09-25 10:50:00,44.3,44.35,44.24,44.26,99193.0,43.5808,43.63,43.5218,43.5415,99193.0
2024-09-25 11:00:00,44.27,44.58,44.27,44.55,106873.0,43.5513,43.8563,43.5513,43.8268,106873.0
2024-09-25 11:10:00,44.54,44.66,44.52,44.65,98496.0,43.8169,43.935,43.7972,43.9251,98496.0
2024-09-25 11:20:00,44.65,44.69,44.61,44.66,101461.0,43.9251,43.9645,43.8858,43.935,101461.0
2024-09-25 11:30:00,44.66,44.7,44.62,44.66,107144.0,43.935,43.9743,43.8956,43.935,107144.0
2024-09-25 11:40:00,44.67,44.81,44.67,44.78,121075.0,43.9448,44.0825,43.9448,44.053,121075.0
2024-09-25 11:50:00,44.79,44.83,44.69,44.78,118133.0,44.0629,44.1022,43.9645,44.053,118133.0
2024-09-25 12:00:00,44.78,44.88,44.75,44.79,118425.0,44.053,44.1514,44.0235,44.0629,118425.0
2024-09-25 12:10:00,44.79,44.85,44.77,44.83,85077.0,44.0629,44.1219,44.0432,44.1022,85077.0
2024-09-25 12:20:00,44.83,44.9,44.77,44.88,92407.0,44.1022,44.1711,44.0432,44.1514,92407.0
2024-09-25 12:30:00,44.87,44.88,44.76,44.84,227194.0,44.1416,44.1514,44.0333,44.112,227194.0
2024-09-25 12:40:00,44.84,44.87,44.71,44.8,206302.0,44.112,44.1416,43.9842,44.0727,206302.0
2024-09-25 12:50:00,44.8,44.87,44.78,44.8,71811.0,44.0727,44.1416,44.053,44.0727,71811.0
2024-09-25 13:00:00,44.8,44.82,44.71,44.75,74005.0,44.0727,44.0924,43.9842,44.0235,74005.0
2024-09-25 13:10:00,44.76,44.81,44.71,44.8,67641.0,44.0333,44.0825,43.9842,44.0727,67641.0
2024-09-25 13:20:00,44.8,44.83,44.74,44.77,56724.0,44.0727,44.1022,44.0137,44.0432,56724.0
2024-09-25 13:30:00,44.77,44.77,44.66,44.68,94858.0,44.0432,44.0432,43.935,43.9546,94858.0
2024-09-25 13:40:00,44.68,44.68,44.54,44.56,117375.0,43.9546,43.9546,43.8169,43.8366,117375.0
2024-09-25 13:50:00,44.57,44.68,44.56,44.68,69407.0,43.8464,43.9546,43.8366,43.9546,69407.0
2024-09-25 14:00:00,44.68,44.71,44.62,44.65,95605.0,43.9546,43.9842,43.8956,43.9251,95605.0
2024-09-25 14:10:00,44.64,44.66,44.58,44.61,65719.0,43.9153,43.935,43.8563,43.8858,65719.0
2024-09-25 14:20:00,44.61,44.75,44.6,44.73,72654.0,43.8858,44.0235,43.8759,44.0038,72654.0
2024-09-25 14:30:00,44.74,44.75,44.7,44.71,108890.0,44.0137,44.0235,43.9743,43.9842,108890.0
2024-09-25 14:40:00,44.71,44.71,44.64,44.7,68883.0,43.9842,43.9842,43.9153,43.9743,68883.0
2024-09-25 14:50:00,44.7,44.7,44.63,44.64,77203.0,43.9743,43.9743,43.9055,43.9153,77203.0
2024-09-25 15:00:00,44.63,44.67,44.6,44.63,106069.0,43.9055,43.9448,43.8759,43.9055,106069.0
2024-09-25 15:10:00,44.63,44.94,44.61,44.64,279575.0,43.9055,44.2104,43.8858,43.9153,279575.0
2024-09-25 15:20:00,44.63,44.71,44.58,44.69,90592.0,43.9055,43.9842,43.8563,43.9645,90592.0
2024-09-25 15:30:00,44.69,44.69,44.59,44.62,197633.0,43.9645,43.9645,43.8661,43.8956,197633.0
2024-09-25 15:40:00,44.62,44.7,44.59,44.66,343354.0,43.8956,43.9743,43.8661,43.935,343354.0
2024-09-25 15:50:00,44.66,44.86,44.64,44.82,1041299.0,43.935,44.1317,43.9153,44.0924,1041299.0
2024-09-26 09:30:00,48.5,48.73,47.7,47.83,1588603.0,47.7126,47.9389,46.9256,47.0535,1588603.0
2024-09-26 09:40:00,47.8,48.09,47.41,48.03,414905.0,47.024,47.3093,46.6403,47.2503,414905.0
2024-09-26 09:50:00,48.04,48.09,47.68,47.75,328681.0,47.2601,47.3093,46.9059,46.9748,328681.0
2024-09-26 10:00:00,47.75,47.84,47.18,47.31,276494.0,46.9748,47.0633,46.4141,46.5419,276494.0
2024-09-26 10:10:00,47.31,47.35,47.15,47.21,476694.0,46.5419,46.5813,46.3845,46.4436,476694.0
2024-09-26 10:20:00,47.21,47.35,47.13,47.16,196544.0,46.4436,46.5813,46.3649,46.3944,196544.0
2024-09-26 10:30:00,47.17,47.47,47.12,47.44,165570.0,46.4042,46.6993,46.355,46.6698,165570.0
2024-09-26 10:40:00,47.45,47.68,47.38,47.52,410706.0,46.6797,46.9059,46.6108,46.7485,410706.0
2024-09-26 10:50:00,47.53,47.59,47.39,47.59,238457.0,46.7584,46.8174,46.6206,46.8174,238457.0
2024-09-26 11:00:00,47.59,47.61,47.44,47.52,457119.0,46.8174,46.8371,46.6698,46.7485,457119.0
2024-09-26 11:10:00,47.52,47.78,47.49,47.76,179583.0,46.7485,47.0043,46.719,46.9846,179583.0
2024-09-26 11:20:00,47.75,47.89,47.68,47.87,237157.0,46.9748,47.1125,46.9059,47.0929,237157.0
2024-09-26 11:30:00,47.87,48.0,47.8,47.98,261281.0,47.0929,47.2207,47.024,47.2011,261281.0
2024-09-26 11:40:00,47.99,48.18,47.92,48.13,293603.0,47.2109,47.3978,47.142,47.3486,293603.0
2024-09-26 11:50:00,48.12,48.38,48.11,48.16,140196.0,47.3388,47.5946,47.329,47.3781,140196.0
2024-09-26 12:00:00,48.18,48.54,48.14,48.54,377070.0,47.3978,47.752,47.3585,47.752,377070.0
2024-09-26 12:10:00,48.53,48.72,48.51,48.64,189498.0,47.7421,47.9291,47.7225,47.8504,189498.0
2024-09-26 12:20:00,48.66,48.69,48.37,48.44,249972.0,47.87,47.8995,47.5847,47.6536,249972.0
2024-09-26 12:30:00,48.45,48.53,48.4,48.46,141720.0,47.6634,47.7421,47.6143,47.6733,141720.0
2024-09-26 12:40:00,48.47,48.5,48.14,48.35,109836.0,47.6831,47.7126,47.3585,47.5651,109836.0
2024-09-26 12:50:00,48.36,48.41,48.31,48.32,92115.0,47.5749,47.6241,47.5257,47.5356,92115.0
2024-09-26 13:00:00,48.32,48.33,48.15,48.27,74387.0,47.5356,47.5454,47.3683,47.4864,74387.0
2024-09-26 13:10:00,48.27,48.29,48.14,48.18,122343.0,47.4864,47.506,47.3585,47.3978,122343.0
2024-09-26 13:20:00,48.18,48.27,48.07,48.09,138314.0,47.3978,47.4864,47.2896,47.3093,138314.0
2024-09-26 13:30:00,48.1,48.3,48.07,48.2,109385.0,47.3191,47.5159,47.2896,47.4175,109385.0
2024-09-26 13:40:00,48.2,48.54,48.18,48.29,183848.0,47.4175,47.752,47.3978,47.506,183848.0
2024-09-26 13:50:00,48.28,48.39,48.27,48.34,120670.0,47.4962,47.6044,47.4864,47.5552,120670.0
2024-09-26 14:00:00,48.34,48.45,48.33,48.39,183021.0,47.5552,47.6634,47.5454,47.6044,183021.0
2024-09-26 14:10:00,48.39,48.43,48.29,48.33,111658.0,47.6044,47.6438,47.506,47.5454,111658.0
2024-09-26 14:20:00,48.33,48.33,48.19,48.32,150327.0,47.5454,47.5454,47.4077,47.5356,150327.0
2024-09-26 14:30:00,48.32,48.54,48.26,48.54,130799.0,47.5356,47.752,47.4765,47.752,130799.0
2024-09-26 14:40:00,48.53,48.58,48.44,48.48,131121.0,47.7421,47.7913,47.6536,47.693,131121.0
2024-09-26 14:50:00,48.49,48.71,48.47,48.65,158841.0,47.7028,47.9192,47.6831,47.8602,158841.0
2024-09-26 15:00:00,48.65,48.71,48.48,48.55,334606.0,47.8602,47.9192,47.693,47.7618,334606.0
2024-09-26 15:10:00,48.55,48.75,48.47,48.69,385211.0,47.7618,47.9586,47.6831,47.8995,385211.0
2024-09-26 15:20:00,48.69,48.71,48.43,48.44,107322.0,47.8995,47.9192,47.6438,47.6536,107322.0
2024-09-26 15:30:00,48.45,48.49,48.25,48.48,190967.0,47.6634,47.7028,47.4667,47.693,190967.0
2024-09-26 15:40:00,48.48,48.55,48.46,48.47,201982.0,47.693,47.7618,47.6733,47.6831,201982.0
2024-09-26 15:50:00,48.47,48.54,48.3,48.41,1670094.0,47.6831,47.752,47.5159,47.6241,1670094.0
2024-09-27 09:30:00,50.0,50.22,49.43,50.1,854250.0,49.1883,49.4047,48.6275,49.2867,854250.0
2024-09-27 09:40:00,50.11,50.62,50.04,50.55,1002138.0,49.2965,49.7982,49.2276,49.7293,1002138.0
2024-09-27 09:50:00,50.56,50.79,50.34,50.63,541203.0,49.7392,49.9655,49.5228,49.808,541203.0
2024-09-27 10:00:00,50.67,50.98,50.5,50.81,452809.0,49.8474,50.1524,49.6802,49.9851,452809.0
2024-09-27 10:10:00,50.82,50.86,50.54,50.74,300041.0,49.995,50.0343,49.7195,49.9163,300041.0
2024-09-27 10:20:00,50.73,50.85,50.54,50.82,264633.0,49.9064,50.0245,49.7195,49.995,264633.0
2024-09-27 10:30:00,50.82,50.95,50.65,50.89,341960.0,49.995,50.1229,49.8277,50.0638,341960.0
2024-09-27 10:40:00,50.91,50.99,50.65,50.76,733947.0,50.0835,50.1622,49.8277,49.9359,733947.0
2024-09-27 10:50:00,50.75,50.97,50.64,50.94,222334.0,49.9261,50.1425,49.8179,50.113,222334.0
2024-09-27 11:00:00,50.93,51.12,50.86,50.94,309280.0,50.1032,50.2901,50.0343,50.113,309280.0
2024-09-27 11:10:00,50.95,51.3,50.92,51.0,239575.0,50.1229,50.4672,50.0933,50.172,239575.0
2024-09-27 11:20:00,51.0,51.05,50.77,50.8,132488.0,50.172,50.2212,49.9458,49.9753,132488.0
2024-09-27 11:30:00,50.79,50.85,50.39,50.49,262542.0,49.9655,50.0245,49.5719,49.6703,262542.0
2024-09-27 11:40:00,50.49,50.81,50.47,50.72,258194.0,49.6703,49.9851,49.6506,49.8966,258194.0
2024-09-27 11:50:00,50.72,50.73,50.55,50.64,76631.0,49.8966,49.9064,49.7293,49.8179,76631.0
2024-09-27 12:00:00,50.63,50.71,50.52,50.69,96137.0,49.808,49.8868,49.6998,49.8671,96137.0
2024-09-27 12:10:00,50.68,50.77,50.44,50.77,196626.0,49.8572,49.9458,49.6211,49.9458,196626.0
2024-09-27 12:20:00,50.77,50.97,50.75,50.97,353407.0,49.9458,50.1425,49.9261,50.1425,353407.0
2024-09-27 12:30:00,50.97,51.01,50.79,50.8,277643.0,50.1425,50.1819,49.9655,49.9753,277643.0
2024-09-27 12:40:00,50.81,50.97,50.76,50.91,180807.0,49.9851,50.1425,49.9359,50.0835,180807.0
2024-09-27 12:50:00,50.91,50.95,50.81,50.81,313302.0,50.0835,50.1229,49.9851,49.9851,313302.0
2024-09-27 13:00:00,50.82,50.91,50.73,50.75,159009.0,49.995,50.0835,49.9064,49.9261,159009.0
2024-09-27 13:10:00,50.76,50.93,50.72,50.91,102839.0,49.9359,50.1032,49.8966,50.0835,102839.0
2024-09-27 13:20:00,50.93,51.09,50.9,51.04,510848.0,50.1032,50.2606,50.0737,50.2114,510848.0
2024-09-27 13:30:00,51.05,51.12,50.97,51.06,261228.0,50.2212,50.2901,50.1425,50.2311,261228.0
2024-09-27 13:40:00,51.06,51.15,51.06,51.12,96434.0,50.2311,50.3196,50.2311,50.2901,96434.0
2024-09-27 13:50:00,51.12,51.4,51.12,51.37,241576.0,50.2901,50.5655,50.2901,50.536,241576.0
2024-09-27 14:00:00,51.37,51.4,51.13,51.17,228573.0,50.536,50.5655,50.2999,50.3393,228573.0
2024-09-27 14:10:00,51.17,51.25,51.09,51.11,87176.0,50.3393,50.418,50.2606,50.2803,87176.0
2024-09-27 14:20:00,51.11,51.29,51.08,51.27,149383.0,50.2803,50.4573,50.2507,50.4377,149383.0
2024-09-27 14:30:00,51.28,51.29,51.18,51.24,157938.0,50.4475,50.4573,50.3491,50.4081,157938.0
2024-09-27 14:40:00,51.25,51.39,51.1,51.39,181125.0,50.418,50.5557,50.2704,50.5557,181125.0
2024-09-27 14:50:00,51.38,51.49,51.32,51.4,283279.0,50.5459,50.6541,50.4868,50.5655,283279.0
2024-09-27 15:00:00,51.38,51.5,51.35,51.36,148094.0,50.5459,50.6639,50.5164,50.5262,148094.0
2024-09-27 15:10:00,51.35,51.45,51.33,51.44,161205.0,50.5164,50.6147,50.4967,50.6049,161205.0
2024-09-27 15:20:00,51.44,51.47,51.23,51.32,311524.0,50.6049,50.6344,50.3983,50.4868,311524.0
2024-09-27 15:30:00,51.32,51.47,51.27,51.46,255522.0,50.4868,50.6344,50.4377,50.6246,255522.0
2024-09-27 15:40:00,51.46,51.49,51.27,51.28,609671.0,50.6246,50.6541,50.4377,50.4475,609671.0
2024-09-27 15:50:00,51.27,51.37,51.07,51.12,1402552.0,50.4377,50.536,50.2409,50.2901,1402552.0
2024-09-30 09:30:00,51.37,51.5,50.65,50.65,516268.0,50.536,50.6639,49.8277,49.8277,516268.0
2024-09-30 09:40:00,50.66,51.05,50.55,51.04,265439.0,49.8376,50.2212,49.7293,50.2114,265439.0
2024-09-30 09:50:00,51.06,51.41,50.95,51.39,174606.0,50.2311,50.5754,50.1229,50.5557,174606.0
2024-09-30 10:00:00,51.4,51.57,51.33,51.5,204841.0,50.5655,50.7328,50.4967,50.6639,204841.0
2024-09-30 10:10:00,51.49,51.62,51.23,51.34,243825.0,50.6541,50.782,50.3983,50.5065,243825.0
2024-09-30 10:20:00,51.35,51.44,50.99,51.1,135402.0,50.5164,50.6049,50.1622,50.2704,135402.0
2024-09-30 10:30:00,51.11,51.47,51.1,51.47,133203.0,50.2803,50.6344,50.2704,50.6344,133203.0
2024-09-30 10:40:00,51.46,51.56,51.27,51.35,102441.0,50.6246,50.723,50.4377,50.5164,102441.0
2024-09-30 10:50:00,51.33,51.33,50.88,50.9,117455.0,50.4967,50.4967,50.054,50.0737,117455.0
2024-09-30 11:00:00,50.89,50.9,50.7,50.7,126782.0,50.0638,50.0737,49.8769,49.8769,126782.0
2024-09-30 11:10:00,50.71,50.91,50.68,50.86,156609.0,49.8868,50.0835,49.8572,50.0343,156609.0
2024-09-30 11:20:00,50.88,50.88,50.67,50.7,105559.0,50.054,50.054,49.8474,49.8769,105559.0
2024-09-30 11:30:00,50.7,50.7,50.38,50.39,112471.0,49.8769,49.8769,49.5621,49.5719,112471.0
2024-09-30 11:40:00,50.39,50.46,50.3,50.42,116411.0,49.5719,49.6408,49.4834,49.6015,116411.0
2024-09-30 11:50:00,50.41,50.6,50.39,50.4,148915.0,49.5916,49.7785,49.5719,49.5818,148915.0
2024-09-30 12:00:00,50.39,50.67,50.39,50.6,82713.0,49.5719,49.8474,49.5719,49.7785,82713.0
2024-09-30 12:10:00,50.6,50.7,50.58,50.7,62875.0,49.7785,49.8769,49.7589,49.8769,62875.0
2024-09-30 12:20:00,50.69,50.7,50.42,50.43,68196.0,49.8671,49.8769,49.6015,49.6113,68196.0
2024-09-30 12:30:00,50.43,50.5,50.35,50.44,128300.0,49.6113,49.6802,49.5326,49.6211,128300.0
2024-09-30 12:40:00,50.44,50.44,50.31,50.39,144289.0,49.6211,49.6211,49.4932,49.5719,144289.0
2024-09-30 12:50:00,50.41,50.5,50.4,50.48,77652.0,49.5916,49.6802,49.5818,49.6605,77652.0
2024-09-30 13:00:00,50.47,50.61,50.46,50.51,56949.0,49.6506,49.7884,49.6408,49.69,56949.0
2024-09-30 13:10:00,50.51,50.53,50.28,50.31,74081.0,49.69,49.7097,49.4637,49.4932,74081.0
2024-09-30 13:20:00,50.33,50.47,50.31,50.46,91914.0,49.5129,49.6506,49.4932,49.6408,91914.0
2024-09-30 13:30:00,50.45,50.54,50.44,50.48,64222.0,49.631,49.7195,49.6211,49.6605,64222.0
2024-09-30 13:40:00,50.47,50.51,50.36,50.44,67963.0,49.6506,49.69,49.5424,49.6211,67963.0
2024-09-30 13:50:00,50.44,50.45,50.33,50.4,59029.0,49.6211,49.631,49.5129,49.5818,59029.0
2024-09-30 14:00:00,50.41,50.45,50.3,50.45,101841.0,49.5916,49.631,49.4834,49.631,101841.0
2024-09-30 14:10:00,50.45,50.45,50.1,50.1,236180.0,49.631,49.631,49.2867,49.2867,236180.0
2024-09-30 14:20:00,50.1,50.11,49.96,50.1,149519.0,49.2867,49.2965,49.1489,49.2867,149519.0
2024-09-30 14:30:00,50.11,50.33,50.07,50.31,83844.0,49.2965,49.5129,49.2571,49.4932,83844.0
2024-09-30 14:40:00,50.33,50.33,50.22,50.27,52726.0,49.5129,49.5129,49.4047,49.4539,52726.0
2024-09-30 14:50:00,50.28,50.3,50.2,50.21,47242.0,49.4637,49.4834,49.385,49.3949,47242.0
2024-09-30 15:00:00,50.2,50.2,50.05,50.16,53757.0,49.385,49.385,49.2375,49.3457,53757.0
2024-09-30 15:10:00,50.16,50.25,50.1,50.25,95183.0,49.3457,49.4342,49.2867,49.4342,95183.0
2024-09-30 15:20:00,50.25,50.31,50.15,50.19,105570.0,49.4342,49.4932,49.3358,49.3752,105570.0
2024-09-30 15:30:00,50.19,50.24,50.05,50.17,183394.0,49.3752,49.4244,49.2375,49.3555,183394.0
2024-09-30 15:40:00,50.17,50.28,50.1,50.26,201821.0,49.3555,49.4637,49.2867,49.4441,201821.0
2024-09-30 15:50:00,50.26,50.5,50.2,50.34,934410.0,49.4441,49.6802,49.385,49.5228,934410.0
2024-10-01 09:30:00,50.48,51.0,50.48,50.85,187441.0,49.6605,50.172,49.6605,50.0245,187441.0
2024-10-01 09:40:00,50.86,51.48,50.77,51.36,191366.0,50.0343,50.6442,49.9458,50.5262,191366.0
2024-10-01 09:50:00,51.36,51.77,51.34,51.62,258799.0,50.5262,50.9295,50.5065,50.782,258799.0
2024-10-01 10:00:00,51.62,51.83,51.52,51.63,342960.0,50.782,50.9886,50.6836,50.7918,342960.0
2024-10-01 10:10:00,51.62,51.63,51.32,51.46,316941.0,50.782,50.7918,50.4868,50.6246,316941.0
2024-10-01 10:20:00,51.47,51.65,51.31,51.45,224145.0,50.6344,50.8115,50.477,50.6147,224145.0
2024-10-01 10:30:00,51.43,51.45,51.14,51.22,193593.0,50.5951,50.6147,50.3098,50.3885,193593.0
2024-10-01 10:40:00,51.2,51.41,51.19,51.35,173913.0,50.3688,50.5754,50.359,50.5164,173913.0
2024-10-01 10:50:00,51.36,51.51,51.31,51.51,88969.0,50.5262,50.6738,50.477,50.6738,88969.0
2024-10-01 11:00:00,51.51,51.55,51.28,51.31,110135.0,50.6738,50.7131,50.4475,50.477,110135.0
2024-10-01 11:10:00,51.29,51.35,51.12,51.35,92537.0,50.4573,50.5164,50.2901,50.5164,92537.0
2024-10-01 11:20:00,51.36,51.57,51.36,51.57,73307.0,50.5262,50.7328,50.5262,50.7328,73307.0
2024-10-01 11:30:00,51.56,51.79,51.56,51.73,95682.0,50.723,50.9492,50.723,50.8902,95682.0
2024-10-01 11:40:00,51.73,51.83,51.62,51.74,94505.0,50.8902,50.9886,50.782,50.9,94505.0
2024-10-01 11:50:00,51.74,51.85,51.73,51.79,95131.0,50.9,51.0082,50.8902,50.9492,95131.0
2024-10-01 12:00:00,51.79,52.01,51.77,51.98,129354.0,50.9492,51.1656,50.9295,51.1361,129354.0
2024-10-01 12:10:00,51.98,52.04,51.91,52.0,254308.0,51.1361,51.1952,51.0673,51.1558,254308.0
2024-10-01 12:20:00,52.01,52.08,51.95,52.07,103430.0,51.1656,51.2345,51.1066,51.2247,103430.0
2024-10-01 12:30:00,52.07,52.07,51.69,51.83,149330.0,51.2247,51.2247,50.8508,50.9886,149330.0
2024-10-01 12:40:00,51.83,51.95,51.66,51.7,133406.0,50.9886,51.1066,50.8213,50.8607,133406.0
2024-10-01 12:50:00,51.69,51.91,51.68,51.91,99744.0,50.8508,51.0673,50.841,51.0673,99744.0
2024-10-01 13:00:00,51.91,51.92,51.73,51.75,193739.0,51.0673,51.0771,50.8902,50.9099,193739.0
2024-10-01 13:10:00,51.76,51.83,51.67,51.8,75196.0,50.9197,50.9886,50.8312,50.9591,75196.0
2024-10-01 13:20:00,51.81,51.84,51.69,51.77,91356.0,50.9689,50.9984,50.8508,50.9295,91356.0
2024-10-01 13:30:00,51.78,51.9,51.77,51.85,70394.0,50.9394,51.0574,50.9295,51.0082,70394.0
2024-10-01 13:40:00,51.86,51.88,51.81,51.83,75105.0,51.0181,51.0378,50.9689,50.9886,75105.0
2024-10-01 13:50:00,51.83,51.94,51.83,51.94,47801.0,50.9886,51.0968,50.9886,51.0968,47801.0
2024-10-01 14:00:00,51.93,52.01,51.91,51.95,59561.0,51.0869,51.1656,51.0673,51.1066,59561.0
2024-10-01 14:10:00,51.95,52.0,51.93,52.0,56808.0,51.1066,51.1558,51.0869,51.1558,56808.0
2024-10-01 14:20:00,52.0,52.16,51.99,52.16,83565.0,51.1558,51.3132,51.146,51.3132,83565.0
2024-10-01 14:30:00,52.16,52.4,52.07,52.14,263953.0,51.3132,51.5493,51.2247,51.2935,263953.0
2024-10-01 14:40:00,52.14,52.26,52.11,52.12,84121.0,51.2935,51.4116,51.264,51.2739,84121.0
2024-10-01 14:50:00,52.11,52.14,52.01,52.09,83709.0,51.264,51.2935,51.1656,51.2443,83709.0
2024-10-01 15:00:00,52.09,52.15,52.02,52.14,83043.0,51.2443,51.3034,51.1755,51.2935,83043.0
2024-10-01 15:10:00,52.14,52.2,52.09,52.18,130108.0,51.2935,51.3526,51.2443,51.3329,130108.0
2024-10-01 15:20:00,52.19,52.36,52.16,52.36,143943.0,51.3427,51.51,51.3132,51.51,143943.0
2024-10-01 15:30:00,52.35,52.37,52.13,52.29,188768.0,51.5001,51.5198,51.2837,51.4411,188768.0
2024-10-01 15:40:00,52.29,52.35,52.14,52.28,238557.0,51.4411,51.5001,51.2935,51.4313,238557.0
2024-10-01 15:50:00,52.27,52.28,51.8,51.83,1067995.0,51.4214,51.4313,50.9591,50.9886,1067995.0
2024-10-02 09:30:00,52.11,53.04,52.03,52.39,374197.0,51.264,52.1789,51.1853,51.5395,374197.0
2024-10-02 09:40:00,52.42,52.54,52.07,52.38,269931.0,51.569,51.687,51.2247,51.5296,269931.0
2024-10-02 09:50:00,52.39,52.53,52.29,52.39,110402.0,51.5395,51.6772,51.4411,51.5395,110402.0
2024-10-02 10:00:00,52.38,52.43,52.19,52.24,136958.0,51.5296,51.5788,51.3427,51.3919,136958.0
2024-10-02 10:10:00,52.22,52.5,52.2,52.45,118324.0,51.3722,51.6477,51.3526,51.5985,118324.0
2024-10-02 10:20:00,52.45,52.52,51.84,51.97,136068.0,51.5985,51.6674,50.9984,51.1263,136068.0
2024-10-02 10:30:00,51.97,52.37,51.91,52.33,93360.0,51.1263,51.5198,51.0673,51.4805,93360.0
2024-10-02 10:40:00,52.33,52.38,52.2,52.37,80257.0,51.4805,51.5296,51.3526,51.5198,80257.0
2024-10-02 10:50:00,52.36,52.37,51.88,51.9,119973.0,51.51,51.5198,51.0378,51.0574,119973.0
2024-10-02 11:00:00,51.87,52.02,51.87,51.97,73179.0,51.0279,51.1755,51.0279,51.1263,73179.0
2024-10-02 11:10:00,51.97,51.99,51.7,51.83,136706.0,51.1263,51.146,50.8607,50.9886,136706.0
2024-10-02 11:20:00,51.83,51.84,51.62,51.68,259604.0,50.9886,50.9984,50.782,50.841,259604.0
2024-10-02 11:30:00,51.67,51.83,51.57,51.8,122382.0,50.8312,50.9886,50.7328,50.9591,122382.0
2024-10-02 11:40:00,51.8,51.81,51.69,51.8,52917.0,50.9591,50.9689,50.8508,50.9591,52917.0
2024-10-02 11:50:00,51.8,51.84,51.74,51.83,86758.0,50.9591,50.9984,50.9,50.9886,86758.0
2024-10-02 12:00:00,51.82,51.88,51.76,51.77,181983.0,50.9787,51.0378,50.9197,50.9295,181983.0
2024-10-02 12:10:00,51.76,51.83,51.74,51.78,76894.0,50.9197,50.9886,50.9,50.9394,76894.0
2024-10-02 12:20:00,51.78,51.9,51.75,51.82,38624.0,50.9394,51.0574,50.9099,50.9787,38624.0
2024-10-02 12:30:00,51.82,51.87,51.75,51.84,32422.0,50.9787,51.0279,50.9099,50.9984,32422.0
2024-10-02 12:40:00,51.84,51.9,51.72,51.75,333854.0,50.9984,51.0574,50.8804,50.9099,333854.0
2024-10-02 12:50:00,51.75,51.86,51.73,51.8,95689.0,50.9099,51.0181,50.8902,50.9591,95689.0
2024-10-02 13:00:00,51.8,51.85,51.76,51.82,68524.0,50.9591,51.0082,50.9197,50.9787,68524.0
2024-10-02 13:10:00,51.83,51.89,51.75,51.8,86755.0,50.9886,51.0476,50.9099,50.9591,86755.0
2024-10-02 13:20:00,51.8,51.93,51.76,51.9,137772.0,50.9591,51.0869,50.9197,51.0574,137772.0
2024-10-02 13:30:00,51.89,51.95,51.74,51.88,152045.0,51.0476,51.1066,50.9,51.0378,152045.0
2024-10-02 13:40:00,51.88,51.9,51.83,51.89,98136.0,51.0378,51.0574,50.9886,51.0476,98136.0
2024-10-02 13:50:00,51.9,51.92,51.85,51.89,86119.0,51.0574,51.0771,51.0082,51.0476,86119.0
2024-10-02 14:00:00,51.9,51.93,51.87,51.89,62277.0,51.0574,51.0869,51.0279,51.0476,62277.0
2024-10-02 14:10:00,51.9,51.95,51.88,51.91,94510.0,51.0574,51.1066,51.0378,51.0673,94510.0
2024-10-02 14:20:00,51.91,51.91,51.79,51.85,86326.0,51.0673,51.0673,50.9492,51.0082,86326.0
2024-10-02 14:30:00,51.84,51.92,51.83,51.89,47494.0,50.9984,51.0771,50.9886,51.0476,47494.0
2024-10-02 14:40:00,51.9,51.98,51.86,51.92,78897.0,51.0574,51.1361,51.0181,51.0771,78897.0
2024-10-02 14:50:00,51.91,51.98,51.91,51.93,82456.0,51.0673,51.1361,51.0673,51.0869,82456.0
2024-10-02 15:00:00,51.92,51.92,51.8,51.81,121625.0,51.0771,51.0771,50.9591,50.9689,121625.0
2024-10-02 15:10:00,51.8,51.9,51.79,51.89,85086.0,50.9591,51.0574,50.9492,51.0476,85086.0
2024-10-02 15:20:00,51.89,51.95,51.77,51.79,202331.0,51.0476,51.1066,50.9295,50.9492,202331.0
2024-10-02 15:30:00,51.8,51.83,51.72,51.77,182816.0,50.9591,50.9886,50.8804,50.9295,182816.0
2024-10-02 15:40:00,51.76,51.91,51.71,51.89,231958.0,50.9197,51.0673,50.8705,51.0476,231958.0
2024-10-02 15:50:00,51.9,51.9,51.79,51.8,801360.0,51.0574,51.0574,50.9492,50.9591,801360.0
2024-10-03 09:30:00,50.97,51.35,50.65,50.75,254441.0,50.1425,50.5164,49.8277,49.9261,254441.0
2024-10-03 09:40:00,50.8,51.22,50.6,51.22,83044.0,49.9753,50.3885,49.7785,50.3885,83044.0
2024-10-03 09:50:00,51.22,51.28,51.05,51.05,116454.0,50.3885,50.4475,50.2212,50.2212,116454.0
2024-10-03 10:00:00,51.07,51.61,51.06,51.49,101731.0,50.2409,50.7721,50.2311,50.6541,101731.0
2024-10-03 10:10:00,51.51,51.6,51.32,51.58,85346.0,50.6738,50.7623,50.4868,50.7426,85346.0
2024-10-03 10:20:00,51.57,51.57,51.37,51.5,68655.0,50.7328,50.7328,50.536,50.6639,68655.0
2024-10-03 10:30:00,51.5,51.65,51.47,51.51,53749.0,50.6639,50.8115,50.6344,50.6738,53749.0
2024-10-03 10:40:00,51.51,51.58,51.4,51.51,81503.0,50.6738,50.7426,50.5655,50.6738,81503.0
2024-10-03 10:50:00,51.51,51.54,51.34,51.38,51285.0,50.6738,50.7033,50.5065,50.5459,51285.0
2024-10-03 11:00:00,51.38,51.45,51.32,51.42,57126.0,50.5459,50.6147,50.4868,50.5852,57126.0
2024-10-03 11:10:00,51.42,51.45,51.34,51.41,42933.0,50.5852,50.6147,50.5065,50.5754,42933.0
2024-10-03 11:20:00,51.41,51.45,51.34,51.41,46000.0,50.5754,50.6147,50.5065,50.5754,46000.0
2024-10-03 11:30:00,51.41,51.53,51.41,51.47,50935.0,50.5754,50.6934,50.5754,50.6344,50935.0
2024-10-03 11:40:00,51.47,51.57,51.45,51.55,63604.0,50.6344,50.7328,50.6147,50.7131,63604.0
2024-10-03 11:50:00,51.55,51.66,51.51,51.54,58673.0,50.7131,50.8213,50.6738,50.7033,58673.0
2024-10-03 12:00:00,51.54,51.62,51.53,51.59,28725.0,50.7033,50.782,50.6934,50.7525,28725.0
2024-10-03 12:10:00,51.58,51.66,51.56,51.65,30173.0,50.7426,50.8213,50.723,50.8115,30173.0
2024-10-03 12:20:00,51.65,51.65,51.54,51.55,30849.0,50.8115,50.8115,50.7033,50.7131,30849.0
2024-10-03 12:30:00,51.55,51.65,51.52,51.6,42377.0,50.7131,50.8115,50.6836,50.7623,42377.0
2024-10-03 12:40:00,51.6,51.62,51.52,51.54,42749.0,50.7623,50.782,50.6836,50.7033,42749.0
2024-10-03 12:50:00,51.54,51.56,51.5,51.54,44367.0,50.7033,50.723,50.6639,50.7033,44367.0
2024-10-03 13:00:00,51.54,51.54,51.42,51.46,54133.0,50.7033,50.7033,50.5852,50.6246,54133.0
2024-10-03 13:10:00,51.45,51.59,51.44,51.55,41734.0,50.6147,50.7525,50.6049,50.7131,41734.0
2024-10-03 13:20:00,51.55,51.68,51.54,51.61,44809.0,50.7131,50.841,50.7033,50.7721,44809.0
2024-10-03 13:30:00,51.6,51.73,51.59,51.66,53365.0,50.7623,50.8902,50.7525,50.8213,53365.0
2024-10-03 13:40:00,51.66,51.7,51.64,51.69,40828.0,50.8213,50.8607,50.8017,50.8508,40828.0
2024-10-03 13:50:00,51.68,51.74,51.64,51.73,55802.0,50.841,50.9,50.8017,50.8902,55802.0
2024-10-03 14:00:00,51.73,51.81,51.7,51.73,73492.0,50.8902,50.9689,50.8607,50.8902,73492.0
2024-10-03 14:10:00,51.73,51.74,51.67,51.73,42836.0,50.8902,50.9,50.8312,50.8902,42836.0
2024-10-03 14:20:00,51.74,51.76,51.68,51.7,61825.0,50.9,50.9197,50.841,50.8607,61825.0
2024-10-03 14:30:00,51.7,51.86,51.69,51.86,49137.0,50.8607,51.0181,50.8508,51.0181,49137.0
2024-10-03 14:40:00,51.86,52.05,51.85,52.01,78926.0,51.0181,51.205,51.0082,51.1656,78926.0
2024-10-03 14:50:00,52.01,52.03,51.92,52.02,100562.0,51.1656,51.1853,51.0771,51.1755,100562.0
2024-10-03 15:00:00,52.02,52.02,51.9,51.95,112496.0,51.1755,51.1755,51.0574,51.1066,112496.0
2024-10-03 15:10:00,51.96,52.01,51.93,51.98,69283.0,51.1165,51.1656,51.0869,51.1361,69283.0
2024-10-03 15:20:00,51.98,52.04,51.95,51.97,69253.0,51.1361,51.1952,51.1066,51.1263,69253.0
2024-10-03 15:30:00,51.97,51.98,51.9,51.95,102965.0,51.1263,51.1361,51.0574,51.1066,102965.0
2024-10-03 15:40:00,51.95,52.01,51.93,51.97,139775.0,51.1066,51.1656,51.0869,51.1263,139775.0
2024-10-03 15:50:00,51.97,52.06,51.9,51.97,491248.0,51.1263,51.2148,51.0574,51.1263,491248.0
2024-10-04 09:30:00,52.76,52.93,52.16,52.29,237597.0,51.9035,52.0707,51.3132,51.4411,237597.0
2024-10-04 09:40:00,52.27,52.74,52.19,52.71,122882.0,51.4214,51.8838,51.3427,51.8543,122882.0
2024-10-04 09:50:00,52.65,52.78,52.54,52.65,73389.0,51.7953,51.9231,51.687,51.7953,73389.0
2024-10-04 10:00:00,52.65,53.0,52.51,52.99,246030.0,51.7953,52.1396,51.6575,52.1297,246030.0
2024-10-04 10:10:00,52.97,53.17,52.92,52.94,141060.0,52.1101,52.3068,52.0609,52.0805,141060.0
2024-10-04 10:20:00,52.93,52.94,52.69,52.7,80036.0,52.0707,52.0805,51.8346,51.8444,80036.0
2024-10-04 10:30:00,52.71,52.72,52.49,52.52,77405.0,51.8543,51.8641,51.6379,51.6674,77405.0
2024-10-04 10:40:00,52.52,52.72,52.52,52.66,54125.0,51.6674,51.8641,51.6674,51.8051,54125.0
2024-10-04 10:50:00,52.65,52.72,52.56,52.6,60477.0,51.7953,51.8641,51.7067,51.7461,60477.0
2024-10-04 11:00:00,52.6,52.6,52.35,52.4,69786.0,51.7461,51.7461,51.5001,51.5493,69786.0
2024-10-04 11:10:00,52.41,52.52,52.4,52.41,56613.0,51.5592,51.6674,51.5493,51.5592,56613.0
2024-10-04 11:20:00,52.4,52.4,52.27,52.3,41775.0,51.5493,51.5493,51.4214,51.4509,41775.0
2024-10-04 11:30:00,52.3,52.44,52.21,52.44,52724.0,51.4509,51.5887,51.3624,51.5887,52724.0
2024-10-04 11:40:00,52.44,52.58,52.43,52.54,54578.0,51.5887,51.7264,51.5788,51.687,54578.0
2024-10-04 11:50:00,52.55,52.65,52.53,52.62,111117.0,51.6969,51.7953,51.6772,51.7657,111117.0
2024-10-04 12:00:00,52.63,52.71,52.62,52.68,66332.0,51.7756,51.8543,51.7657,51.8248,66332.0
2024-10-04 12:10:00,52.69,52.88,52.68,52.83,43304.0,51.8346,52.0215,51.8248,51.9723,43304.0
2024-10-04 12:20:00,52.84,52.97,52.82,52.96,84699.0,51.9822,52.1101,51.9625,52.1002,84699.0
2024-10-04 12:30:00,52.96,52.97,52.81,52.81,415858.0,52.1002,52.1101,51.9527,51.9527,415858.0
2024-10-04 12:40:00,52.81,52.82,52.67,52.68,69002.0,51.9527,51.9625,51.8149,51.8248,69002.0
2024-10-04 12:50:00,52.7,52.77,52.67,52.67,46266.0,51.8444,51.9133,51.8149,51.8149,46266.0
2024-10-04 13:00:00,52.66,52.72,52.61,52.61,35869.0,51.8051,51.8641,51.7559,51.7559,35869.0
2024-10-04 13:10:00,52.62,52.7,52.6,52.7,47362.0,51.7657,51.8444,51.7461,51.8444,47362.0
2024-10-04 13:20:00,52.7,52.72,52.66,52.68,43374.0,51.8444,51.8641,51.8051,51.8248,43374.0
2024-10-04 13:30:00,52.68,52.71,52.6,52.66,75095.0,51.8248,51.8543,51.7461,51.8051,75095.0
2024-10-04 13:40:00,52.66,52.7,52.64,52.67,41141.0,51.8051,51.8444,51.7854,51.8149,41141.0
2024-10-04 13:50:00,52.66,52.72,52.6,52.62,50977.0,51.8051,51.8641,51.7461,51.7657,50977.0
2024-10-04 14:00:00,52.6,52.75,52.6,52.7,42433.0,51.7461,51.8936,51.7461,51.8444,42433.0
2024-10-04 14:10:00,52.69,52.69,52.53,52.59,60804.0,51.8346,51.8346,51.6772,51.7362,60804.0
2024-10-04 14:20:00,52.6,52.61,52.5,52.51,36788.0,51.7461,51.7559,51.6477,51.6575,36788.0
2024-10-04 14:30:00,52.5,52.57,52.46,52.48,43688.0,51.6477,51.7166,51.6083,51.628,43688.0
2024-10-04 14:40:00,52.47,52.55,52.47,52.53,45591.0,51.6182,51.6969,51.6182,51.6772,45591.0
2024-10-04 14:50:00,52.54,52.58,52.36,52.42,72427.0,51.687,51.7264,51.51,51.569,72427.0
2024-10-04 15:00:00,52.41,52.42,52.35,52.41,46226.0,51.5592,51.569,51.5001,51.5592,46226.0
2024-10-04 15:10:00,52.41,52.47,52.38,52.47,55164.0,51.5592,51.6182,51.5296,51.6182,55164.0
2024-10-04 15:20:00,52.47,52.51,52.44,52.48,70218.0,51.6182,51.6575,51.5887,51.628,70218.0
2024-10-04 15:30:00,52.48,52.5,52.39,52.49,130483.0,51.628,51.6477,51.5395,51.6379,130483.0
2024-10-04 15:40:00,52.5,52.5,52.37,52.48,168011.0,51.6477,51.6477,51.5198,51.628,168011.0
2024-10-04 15:50:00,52.49,52.61,52.42,52.57,460115.0,51.6379,51.7559,51.569,51.7166,460115.0
2024-10-07 09:30:00,53.83,54.39,53.46,53.74,559407.0,52.9561,53.507,52.5921,52.8676,559407.0
2024-10-07 09:40:00,53.72,53.95,53.48,53.58,180175.0,52.8479,53.0742,52.6118,52.7102,180175.0
2024-10-07 09:50:00,53.58,53.62,53.25,53.26,206030.0,52.7102,52.7495,52.3855,52.3954,206030.0
2024-10-07 10:00:00,53.29,53.55,53.17,53.41,177813.0,52.4249,52.6806,52.3068,52.5429,177813.0
2024-10-07 10:10:00,53.45,53.61,53.16,53.16,115727.0,52.5823,52.7397,52.297,52.297,115727.0
2024-10-07 10:20:00,53.16,53.19,53.03,53.03,109171.0,52.297,52.3265,52.1691,52.1691,109171.0
2024-10-07 10:30:00,53.03,53.05,52.85,52.94,106363.0,52.1691,52.1888,51.992,52.0805,106363.0
2024-10-07 10:40:00,52.93,53.18,52.88,53.04,336618.0,52.0707,52.3167,52.0215,52.1789,336618.0
2024-10-07 10:50:00,53.03,53.12,52.87,52.87,113088.0,52.1691,52.2576,52.0117,52.0117,113088.0
2024-10-07 11:00:00,52.87,52.98,52.82,52.88,79738.0,52.0117,52.1199,51.9625,52.0215,79738.0
2024-10-07 11:10:00,52.88,52.97,52.72,52.96,123091.0,52.0215,52.1101,51.8641,52.1002,123091.0
2024-10-07 11:20:00,52.95,53.07,52.93,53.04,76223.0,52.0904,52.2084,52.0707,52.1789,76223.0
2024-10-07 11:30:00,53.03,53.03,52.91,52.95,81559.0,52.1691,52.1691,52.051,52.0904,81559.0
2024-10-07 11:40:00,52.95,52.98,52.8,52.86,60566.0,52.0904,52.1199,51.9428,52.0018,60566.0
2024-10-07 11:50:00,52.86,52.95,52.84,52.95,58938.0,52.0018,52.0904,51.9822,52.0904,58938.0
2024-10-07 12:00:00,52.96,53.15,52.91,52.95,129340.0,52.1002,52.2871,52.051,52.0904,129340.0
2024-10-07 12:10:00,52.95,53.0,52.9,52.95,73061.0,52.0904,52.1396,52.0412,52.0904,73061.0
2024-10-07 12:20:00,52.94,52.97,52.87,52.9,54117.0,52.0805,52.1101,52.0117,52.0412,54117.0
2024-10-07 12:30:00,52.9,52.94,52.87,52.91,60892.0,52.0412,52.0805,52.0117,52.051,60892.0
2024-10-07 12:40:00,52.92,52.93,52.83,52.91,75318.0,52.0609,52.0707,51.9723,52.051,75318.0
2024-10-07 12:50:00,52.9,52.98,52.9,52.94,61632.0,52.0412,52.1199,52.0412,52.0805,61632.0
2024-10-07 13:00:00,52.94,53.17,52.93,53.14,97380.0,52.0805,52.3068,52.0707,52.2773,97380.0
2024-10-07 13:10:00,53.13,53.21,53.06,53.18,108832.0,52.2675,52.3462,52.1986,52.3167,108832.0
2024-10-07 13:20:00,53.18,53.25,53.13,53.17,110812.0,52.3167,52.3855,52.2675,52.3068,110812.0
2024-10-07 13:30:00,53.16,53.22,53.11,53.14,73490.0,52.297,52.356,52.2478,52.2773,73490.0
2024-10-07 13:40:00,53.14,53.2,53.12,53.18,73045.0,52.2773,52.3363,52.2576,52.3167,73045.0
2024-10-07 13:50:00,53.17,53.17,53.1,53.16,72533.0,52.3068,52.3068,52.2379,52.297,72533.0
2024-10-07 14:00:00,53.16,53.18,53.1,53.14,87518.0,52.297,52.3167,52.2379,52.2773,87518.0
2024-10-07 14:10:00,53.14,53.28,53.08,53.21,222106.0,52.2773,52.415,52.2183,52.3462,222106.0
2024-10-07 14:20:00,53.21,53.33,53.2,53.28,122831.0,52.3462,52.4642,52.3363,52.415,122831.0
2024-10-07 14:30:00,53.26,53.27,53.09,53.2,279614.0,52.3954,52.4052,52.2281,52.3363,279614.0
2024-10-07 14:40:00,53.2,53.25,53.05,53.11,117776.0,52.3363,52.3855,52.1888,52.2478,117776.0
2024-10-07 14:50:00,53.11,53.23,53.08,53.19,115909.0,52.2478,52.3658,52.2183,52.3265,115909.0
2024-10-07 15:00:00,53.19,53.26,53.14,53.15,253236.0,52.3265,52.3954,52.2773,52.2871,253236.0
2024-10-07 15:10:00,53.15,53.26,53.14,53.22,211529.0,52.2871,52.3954,52.2773,52.356,211529.0
2024-10-07 15:20:00,53.22,53.26,53.13,53.22,96731.0,52.356,52.3954,52.2675,52.356,96731.0
2024-10-07 15:30:00,53.22,53.42,53.14,53.39,137056.0,52.356,52.5528,52.2773,52.5232,137056.0
2024-10-07 15:40:00,53.4,53.56,53.38,53.54,187021.0,52.5331,52.6905,52.5134,52.6708,187021.0
2024-10-07 15:50:00,53.54,53.61,53.3,53.33,642964.0,52.6708,52.7397,52.4347,52.4642,642964.0
2024-10-08 09:30:00,51.58,51.87,50.8,51.14,570716.0,50.7426,51.0279,49.9753,50.3098,570716.0
2024-10-08 09:40:00,51.12,51.17,50.91,51.02,171848.0,50.2901,50.3393,50.0835,50.1917,171848.0
2024-10-08 09:50:00,51.04,51.19,50.79,51.14,248389.0,50.2114,50.359,49.9655,50.3098,248389.0
2024-10-08 10:00:00,51.16,51.44,51.1,51.43,236840.0,50.3294,50.6049,50.2704,50.5951,236840.0
2024-10-08 10:10:00,51.44,51.65,51.29,51.58,109369.0,50.6049,50.8115,50.4573,50.7426,109369.0
2024-10-08 10:20:00,51.57,51.71,51.52,51.61,140377.0,50.7328,50.8705,50.6836,50.7721,140377.0
2024-10-08 10:30:00,51.59,51.85,51.58,51.79,105882.0,50.7525,51.0082,50.7426,50.9492,105882.0
2024-10-08 10:40:00,51.79,51.88,51.72,51.81,92876.0,50.9492,51.0378,50.8804,50.9689,92876.0
2024-10-08 10:50:00,51.81,51.82,51.73,51.75,61644.0,50.9689,50.9787,50.8902,50.9099,61644.0
2024-10-08 11:00:00,51.74,51.78,51.52,51.54,72230.0,50.9,50.9394,50.6836,50.7033,72230.0
2024-10-08 11:10:00,51.52,51.65,51.52,51.55,83361.0,50.6836,50.8115,50.6836,50.7131,83361.0
2024-10-08 11:20:00,51.55,51.71,51.55,51.66,61085.0,50.7131,50.8705,50.7131,50.8213,61085.0
2024-10-08 11:30:00,51.66,51.78,51.65,51.76,103704.0,50.8213,50.9394,50.8115,50.9197,103704.0
2024-10-08 11:40:00,51.75,51.89,51.68,51.88,43478.0,50.9099,51.0476,50.841,51.0378,43478.0
2024-10-08 11:50:00,51.89,52.07,51.83,52.07,54246.0,51.0476,51.2247,50.9886,51.2247,54246.0
2024-10-08 12:00:00,52.07,52.15,52.02,52.12,39580.0,51.2247,51.3034,51.1755,51.2739,39580.0
2024-10-08 12:10:00,52.14,52.18,52.0,52.01,35298.0,51.2935,51.3329,51.1558,51.1656,35298.0
2024-10-08 12:20:00,52.02,52.15,51.91,52.15,46233.0,51.1755,51.3034,51.0673,51.3034,46233.0
2024-10-08 12:30:00,52.15,52.23,52.14,52.17,27098.0,51.3034,51.3821,51.2935,51.323,27098.0
2024-10-08 12:40:00,52.17,52.27,52.11,52.13,33257.0,51.323,51.4214,51.264,51.2837,33257.0
2024-10-08 12:50:00,52.15,52.24,52.11,52.23,64824.0,51.3034,51.3919,51.264,51.3821,64824.0
2024-10-08 13:00:00,52.23,52.33,52.13,52.18,80384.0,51.3821,51.4805,51.2837,51.3329,80384.0
2024-10-08 13:10:00,52.16,52.16,52.01,52.01,106652.0,51.3132,51.3132,51.1656,51.1656,106652.0
2024-10-08 13:20:00,52.01,52.08,51.95,51.99,28082.0,51.1656,51.2345,51.1066,51.146,28082.0
2024-10-08 13:30:00,51.98,52.07,51.96,51.97,40140.0,51.1361,51.2247,51.1165,51.1263,40140.0
2024-10-08 13:40:00,51.97,52.03,51.93,52.01,26876.0,51.1263,51.1853,51.0869,51.1656,26876.0
2024-10-08 13:50:00,52.02,52.08,51.97,51.98,36035.0,51.1755,51.2345,51.1263,51.1361,36035.0
2024-10-08 14:00:00,51.98,52.05,51.95,51.98,36044.0,51.1361,51.205,51.1066,51.1361,36044.0
2024-10-08 14:10:00,51.98,52.01,51.94,51.97,62871.0,51.1361,51.1656,51.0968,51.1263,62871.0
2024-10-08 14:20:00,51.97,51.97,51.85,51.9,79250.0,51.1263,51.1263,51.0082,51.0574,79250.0
2024-10-08 14:30:00,51.9,52.0,51.89,51.93,63762.0,51.0574,51.1558,51.0476,51.0869,63762.0
2024-10-08 14:40:00,51.93,52.06,51.92,51.94,93778.0,51.0869,51.2148,51.0771,51.0968,93778.0
2024-10-08 14:50:00,51.95,51.96,51.92,51.94,44103.0,51.1066,51.1165,51.0771,51.0968,44103.0
2024-10-08 15:00:00,51.93,51.93,51.73,51.75,71015.0,51.0869,51.0869,50.8902,50.9099,71015.0
2024-10-08 15:10:00,51.75,51.77,51.65,51.65,103455.0,50.9099,50.9295,50.8115,50.8115,103455.0
2024-10-08 15:20:00,51.65,51.68,51.58,51.62,97495.0,50.8115,50.841,50.7426,50.782,97495.0
2024-10-08 15:30:00,51.62,51.62,51.5,51.62,130043.0,50.782,50.782,50.6639,50.782,130043.0
2024-10-08 15:40:00,51.61,51.7,51.55,51.69,109894.0,50.7721,50.8607,50.7131,50.8508,109894.0
2024-10-08 15:50:00,51.7,51.88,51.57,51.83,707802.0,50.8607,51.0378,50.7328,50.9886,707802.0
2024-10-09 09:30:00,50.92,51.39,50.77,51.39,502766.0,50.0933,50.5557,49.9458,50.5557,502766.0
2024-10-09 09:40:00,51.36,51.74,51.32,51.72,183294.0,50.5262,50.9,50.4868,50.8804,183294.0
2024-10-09 09:50:00,51.71,51.76,51.43,51.5,96239.0,50.8705,50.9197,50.5951,50.6639,96239.0
2024-10-09 10:00:00,51.48,51.49,51.21,51.36,249943.0,50.6442,50.6541,50.3786,50.5262,249943.0
2024-10-09 10:10:00,51.37,51.47,51.28,51.44,218235.0,50.536,50.6344,50.4475,50.6049,218235.0
2024-10-09 10:20:00,51.44,51.53,51.32,51.53,91679.0,50.6049,50.6934,50.4868,50.6934,91679.0
2024-10-09 10:30:00,51.54,51.54,51.37,51.39,150777.0,50.7033,50.7033,50.536,50.5557,150777.0
2024-10-09 10:40:00,51.39,51.42,51.28,51.42,65721.0,50.5557,50.5852,50.4475,50.5852,65721.0
2024-10-09 10:50:00,51.42,51.61,51.41,51.6,80068.0,50.5852,50.7721,50.5754,50.7623,80068.0
2024-10-09 11:00:00,51.6,51.84,51.56,51.83,107560.0,50.7623,50.9984,50.723,50.9886,107560.0
2024-10-09 11:10:00,51.83,51.93,51.7,51.91,299523.0,50.9886,51.0869,50.8607,51.0673,299523.0
2024-10-09 11:20:00,51.91,51.98,51.79,51.85,129984.0,51.0673,51.1361,50.9492,51.0082,129984.0
2024-10-09 11:30:00,51.85,52.02,51.83,52.02,144836.0,51.0082,51.1755,50.9886,51.1755,144836.0
2024-10-09 11:40:00,52.01,52.1,52.0,52.06,197054.0,51.1656,51.2542,51.1558,51.2148,197054.0
2024-10-09 11:50:00,52.06,52.15,52.01,52.12,50235.0,51.2148,51.3034,51.1656,51.2739,50235.0
2024-10-09 12:00:00,52.11,52.12,51.96,52.03,58348.0,51.264,51.2739,51.1165,51.1853,58348.0
2024-10-09 12:10:00,52.03,52.07,52.01,52.03,23044.0,51.1853,51.2247,51.1656,51.1853,23044.0
2024-10-09 12:20:00,52.03,52.11,52.03,52.06,40040.0,51.1853,51.264,51.1853,51.2148,40040.0
2024-10-09 12:30:00,52.07,52.07,51.89,51.95,80092.0,51.2247,51.2247,51.0476,51.1066,80092.0
2024-10-09 12:40:00,51.95,52.02,51.89,51.89,132379.0,51.1066,51.1755,51.0476,51.0476,132379.0
2024-10-09 12:50:00,51.88,51.9,51.75,51.77,120613.0,51.0378,51.0574,50.9099,50.9295,120613.0
2024-10-09 13:00:00,51.77,51.78,51.62,51.71,114352.0,50.9295,50.9394,50.782,50.8705,114352.0
2024-10-09 13:10:00,51.71,51.75,51.64,51.72,223553.0,50.8705,50.9099,50.8017,50.8804,223553.0
2024-10-09 13:20:00,51.73,51.74,51.63,51.68,73775.0,50.8902,50.9,50.7918,50.841,73775.0
2024-10-09 13:30:00,51.67,51.89,51.63,51.84,69844.0,50.8312,51.0476,50.7918,50.9984,69844.0
2024-10-09 13:40:00,51.84,51.93,51.81,51.88,68527.0,50.9984,51.0869,50.9689,51.0378,68527.0
2024-10-09 13:50:00,51.89,51.93,51.73,51.88,139135.0,51.0476,51.0869,50.8902,51.0378,139135.0
2024-10-09 14:00:00,51.88,51.93,51.83,51.9,28770.0,51.0378,51.0869,50.9886,51.0574,28770.0
2024-10-09 14:10:00,51.9,51.96,51.89,51.91,45398.0,51.0574,51.1165,51.0476,51.0673,45398.0
2024-10-09 14:20:00,51.92,51.92,51.83,51.85,88943.0,51.0771,51.0771,50.9886,51.0082,88943.0
2024-10-09 14:30:00,51.83,51.83,51.71,51.75,51252.0,50.9886,50.9886,50.8705,50.9099,51252.0
2024-10-09 14:40:00,51.74,51.76,51.69,51.69,146273.0,50.9,50.9197,50.8508,50.8508,146273.0
2024-10-09 14:50:00,51.69,51.72,51.64,51.69,93954.0,50.8508,50.8804,50.8017,50.8508,93954.0
2024-10-09 15:00:00,51.69,51.76,51.69,51.74,176232.0,50.8508,50.9197,50.8508,50.9,176232.0
2024-10-09 15:10:00,51.74,51.79,51.73,51.78,87355.0,50.9,50.9492,50.8902,50.9394,87355.0
2024-10-09 15:20:00,51.79,51.81,51.74,51.75,48437.0,50.9492,50.9689,50.9,50.9099,48437.0
2024-10-09 15:30:00,51.75,51.87,51.69,51.85,148085.0,50.9099,51.0279,50.8508,51.0082,148085.0
2024-10-09 15:40:00,51.85,51.86,51.74,51.8,162253.0,51.0082,51.0181,50.9,50.9591,162253.0
2024-10-09 15:50:00,51.79,51.95,51.73,51.91,643286.0,50.9492,51.1066,50.8902,51.0673,643286.0
2024-10-10 09:30:00,51.94,52.13,51.69,51.72,56063.0,51.0968,51.2837,50.8508,50.8804,56063.0
2024-10-10 09:40:00,51.72,51.81,51.55,51.72,45345.0,50.8804,50.9689,50.7131,50.8804,45345.0
2024-10-10 09:50:00,51.71,51.97,51.63,51.91,65744.0,50.8705,51.1263,50.7918,51.0673,65744.0
2024-10-10 10:00:00,51.92,52.05,51.89,51.92,93510.0,51.0771,51.205,51.0476,51.0771,93510.0
2024-10-10 10:10:00,51.91,52.0,51.9,51.93,47692.0,51.0673,51.1558,51.0574,51.0869,47692.0
2024-10-10 10:20:00,51.92,51.94,51.84,51.87,49850.0,51.0771,51.0968,50.9984,51.0279,49850.0
2024-10-10 10:30:00,51.88,51.91,51.85,51.88,23510.0,51.0378,51.0673,51.0082,51.0378,23510.0
2024-10-10 10:40:00,51.87,52.0,51.83,51.87,33724.0,51.0279,51.1558,50.9886,51.0279,33724.0
2024-10-10 10:50:00,51.87,51.9,51.8,51.86,24248.0,51.0279,51.0574,50.9591,51.0181,24248.0
2024-10-10 11:00:00,51.86,51.92,51.83,51.89,17370.0,51.0181,51.0771,50.9886,51.0476,17370.0
2024-10-10 11:10:00,51.89,52.05,51.88,52.04,23940.0,51.0476,51.205,51.0378,51.1952,23940.0
2024-10-10 11:20:00,52.04,52.04,51.9,51.91,26524.0,51.1952,51.1952,51.0574,51.0673,26524.0
2024-10-10 11:30:00,51.91,51.95,51.88,51.95,18173.0,51.0673,51.1066,51.0378,51.1066,18173.0
2024-10-10 11:40:00,51.95,51.95,51.9,51.93,15367.0,51.1066,51.1066,51.0574,51.0869,15367.0
2024-10-10 11:50:00,51.93,52.0,51.92,51.98,18650.0,51.0869,51.1558,51.0771,51.1361,18650.0
2024-10-10 12:00:00,51.98,51.98,51.91,51.98,24221.0,51.1361,51.1361,51.0673,51.1361,24221.0
2024-10-10 12:10:00,51.97,52.1,51.95,52.07,47400.0,51.1263,51.2542,51.1066,51.2247,47400.0
2024-10-10 12:20:00,52.06,52.08,51.98,52.01,23176.0,51.2148,51.2345,51.1361,51.1656,23176.0
2024-10-10 12:30:00,52.02,52.05,51.97,52.03,21164.0,51.1755,51.205,51.1263,51.1853,21164.0
2024-10-10 12:40:00,52.03,52.03,51.93,51.96,33830.0,51.1853,51.1853,51.0869,51.1165,33830.0
2024-10-10 12:50:00,51.96,52.04,51.95,52.04,53526.0,51.1165,51.1952,51.1066,51.1952,53526.0
2024-10-10 13:00:00,52.04,52.09,52.02,52.04,33832.0,51.1952,51.2443,51.1755,51.1952,33832.0
2024-10-10 13:10:00,52.04,52.12,52.01,52.12,15470.0,51.1952,51.2739,51.1656,51.2739,15470.0
2024-10-10 13:20:00,52.12,52.19,52.12,52.17,22309.0,51.2739,51.3427,51.2739,51.323,22309.0
2024-10-10 13:30:00,52.18,52.29,52.17,52.29,32732.0,51.3329,51.4411,51.323,51.4411,32732.0
2024-10-10 13:40:00,52.29,52.29,52.18,52.19,44128.0,51.4411,51.4411,51.3329,51.3427,44128.0
2024-10-10 13:50:00,52.19,52.21,52.12,52.2,25585.0,51.3427,51.3624,51.2739,51.3526,25585.0
2024-10-10 14:00:00,52.21,52.21,52.15,52.16,29812.0,51.3624,51.3624,51.3034,51.3132,29812.0
2024-10-10 14:10:00,52.16,52.16,52.06,52.07,25344.0,51.3132,51.3132,51.2148,51.2247,25344.0
2024-10-10 14:20:00,52.08,52.08,51.99,52.01,50213.0,51.2345,51.2345,51.146,51.1656,50213.0
2024-10-10 14:30:00,52.01,52.03,52.0,52.02,34008.0,51.1656,51.1853,51.1558,51.1755,34008.0
2024-10-10 14:40:00,52.02,52.03,51.98,51.99,30578.0,51.1755,51.1853,51.1361,51.146,30578.0
2024-10-10 14:50:00,52.0,52.09,51.99,52.05,23240.0,51.1558,51.2443,51.146,51.205,23240.0
2024-10-10 15:00:00,52.05,52.05,52.01,52.03,19537.0,51.205,51.205,51.1656,51.1853,19537.0
2024-10-10 15:10:00,52.02,52.11,52.02,52.1,49704.0,51.1755,51.264,51.1755,51.2542,49704.0
2024-10-10 15:20:00,52.1,52.14,52.01,52.03,54096.0,51.2542,51.2935,51.1656,51.1853,54096.0
2024-10-10 15:30:00,52.03,52.06,51.95,52.02,264236.0,51.1853,51.2148,51.1066,51.1755,264236.0
2024-10-10 15:40:00,52.02,52.1,52.02,52.05,100726.0,51.1755,51.2542,51.1755,51.205,100726.0
2024-10-10 15:50:00,52.04,52.2,52.01,52.03,561900.0,51.1952,51.3526,51.1656,51.1853,561900.0
2024-10-11 09:30:00,51.86,52.25,51.75,52.25,294798.0,51.0181,51.4017,50.9099,51.4017,294798.0
2024-10-11 09:40:00,52.25,52.51,52.24,52.3,66036.0,51.4017,51.6575,51.3919,51.4509,66036.0
2024-10-11 09:50:00,52.3,52.73,52.28,52.73,112526.0,51.4509,51.874,51.4313,51.874,112526.0
2024-10-11 10:00:00,52.72,52.96,52.68,52.96,139880.0,51.8641,52.1002,51.8248,52.1002,139880.0
2024-10-11 10:10:00,52.96,53.11,52.88,52.98,199901.0,52.1002,52.2478,52.0215,52.1199,199901.0
2024-10-11 10:20:00,52.97,53.22,52.8,53.19,439175.0,52.1101,52.356,51.9428,52.3265,439175.0
2024-10-11 10:30:00,53.18,53.18,52.84,52.86,188497.0,52.3167,52.3167,51.9822,52.0018,188497.0
2024-10-11 10:40:00,52.87,53.24,52.8,53.24,138590.0,52.0117,52.3757,51.9428,52.3757,138590.0
2024-10-11 10:50:00,53.24,53.36,53.13,53.2,174375.0,52.3757,52.4937,52.2675,52.3363,174375.0
2024-10-11 11:00:00,53.18,53.28,53.08,53.21,108462.0,52.3167,52.415,52.2183,52.3462,108462.0
2024-10-11 11:10:00,53.22,53.41,53.21,53.3,71178.0,52.356,52.5429,52.3462,52.4347,71178.0
2024-10-11 11:20:00,53.31,53.32,53.22,53.31,83119.0,52.4445,52.4544,52.356,52.4445,83119.0
2024-10-11 11:30:00,53.3,53.37,53.18,53.24,89463.0,52.4347,52.5036,52.3167,52.3757,89463.0
2024-10-11 11:40:00,53.24,53.29,53.14,53.17,56626.0,52.3757,52.4249,52.2773,52.3068,56626.0
2024-10-11 11:50:00,53.18,53.25,53.16,53.19,61766.0,52.3167,52.3855,52.297,52.3265,61766.0
2024-10-11 12:00:00,53.18,53.19,53.07,53.15,53927.0,52.3167,52.3265,52.2084,52.2871,53927.0
2024-10-11 12:10:00,53.15,53.15,53.01,53.02,61915.0,52.2871,52.2871,52.1494,52.1592,61915.0
2024-10-11 12:20:00,53.02,53.05,52.93,52.96,73136.0,52.1592,52.1888,52.0707,52.1002,73136.0
2024-10-11 12:30:00,52.96,53.04,52.91,52.91,48209.0,52.1002,52.1789,52.051,52.051,48209.0
2024-10-11 12:40:00,52.92,52.93,52.8,52.88,55505.0,52.0609,52.0707,51.9428,52.0215,55505.0
2024-10-11 12:50:00,52.89,52.89,52.76,52.81,35746.0,52.0314,52.0314,51.9035,51.9527,35746.0
2024-10-11 13:00:00,52.81,52.87,52.79,52.87,54083.0,51.9527,52.0117,51.933,52.0117,54083.0
2024-10-11 13:10:00,52.86,53.04,52.85,52.98,70299.0,52.0018,52.1789,51.992,52.1199,70299.0
2024-10-11 13:20:00,52.99,53.0,52.93,52.95,22769.0,52.1297,52.1396,52.0707,52.0904,22769.0
2024-10-11 13:30:00,52.95,52.96,52.81,52.84,34733.0,52.0904,52.1002,51.9527,51.9822,34733.0
2024-10-11 13:40:00,52.84,52.91,52.83,52.91,23822.0,51.9822,52.051,51.9723,52.051,23822.0
2024-10-11 13:50:00,52.91,52.94,52.88,52.9,26323.0,52.051,52.0805,52.0215,52.0412,26323.0
2024-10-11 14:00:00,52.9,52.94,52.88,52.92,15026.0,52.0412,52.0805,52.0215,52.0609,15026.0
2024-10-11 14:10:00,52.93,52.96,52.9,52.96,34303.0,52.0707,52.1002,52.0412,52.1002,34303.0
2024-10-11 14:20:00,52.96,52.96,52.87,52.89,28729.0,52.1002,52.1002,52.0117,52.0314,28729.0
2024-10-11 14:30:00,52.89,52.89,52.76,52.79,38405.0,52.0314,52.0314,51.9035,51.933,38405.0
2024-10-11 14:40:00,52.79,52.87,52.76,52.87,21693.0,51.933,52.0117,51.9035,52.0117,21693.0
2024-10-11 14:50:00,52.87,52.89,52.83,52.87,29606.0,52.0117,52.0314,51.9723,52.0117,29606.0
2024-10-11 15:00:00,52.86,52.91,52.76,52.89,38073.0,52.0018,52.051,51.9035,52.0314,38073.0
2024-10-11 15:10:00,52.88,52.92,52.85,52.88,49715.0,52.0215,52.0609,51.992,52.0215,49715.0
2024-10-11 15:20:00,52.89,52.93,52.87,52.89,41399.0,52.0314,52.0707,52.0117,52.0314,41399.0
2024-10-11 15:30:00,52.89,52.91,52.8,52.9,89611.0,52.0314,52.051,51.9428,52.0412,89611.0
2024-10-11 15:40:00,52.9,52.9,52.79,52.86,104159.0,52.0412,52.0412,51.933,52.0018,104159.0
2024-10-11 15:50:00,52.85,52.99,52.84,52.89,536578.0,51.992,52.1297,51.9822,52.0314,536578.0
2024-10-14 09:30:00,52.18,52.42,51.63,51.7,352191.0,51.3329,51.569,50.7918,50.8607,352191.0
2024-10-14 09:40:00,51.73,52.77,51.73,52.7,194060.0,50.8902,51.9133,50.8902,51.8444,194060.0
2024-10-14 09:50:00,52.78,52.86,52.44,52.5,153950.0,51.9231,52.0018,51.5887,51.6477,153950.0
2024-10-14 10:00:00,52.52,52.64,52.44,52.58,119962.0,51.6674,51.7854,51.5887,51.7264,119962.0
2024-10-14 10:10:00,52.58,52.59,52.48,52.5,62640.0,51.7264,51.7362,51.628,51.6477,62640.0
2024-10-14 10:20:00,52.5,52.63,52.46,52.54,41571.0,51.6477,51.7756,51.6083,51.687,41571.0
2024-10-14 10:30:00,52.51,52.57,52.47,52.55,43114.0,51.6575,51.7166,51.6182,51.6969,43114.0
2024-10-14 10:40:00,52.53,52.59,52.51,52.54,43538.0,51.6772,51.7362,51.6575,51.687,43538.0
2024-10-14 10:50:00,52.53,52.58,52.47,52.49,59545.0,51.6772,51.7264,51.6182,51.6379,59545.0
2024-10-14 11:00:00,52.48,52.53,52.41,52.48,55565.0,51.628,51.6772,51.5592,51.628,55565.0
2024-10-14 11:10:00,52.48,52.6,52.44,52.5,64859.0,51.628,51.7461,51.5887,51.6477,64859.0
2024-10-14 11:20:00,52.5,52.5,52.38,52.45,21970.0,51.6477,51.6477,51.5296,51.5985,21970.0
2024-10-14 11:30:00,52.44,52.48,52.4,52.48,28516.0,51.5887,51.628,51.5493,51.628,28516.0
2024-10-14 11:40:00,52.48,52.5,52.44,52.45,27935.0,51.628,51.6477,51.5887,51.5985,27935.0
2024-10-14 11:50:00,52.43,52.43,52.33,52.35,21858.0,51.5788,51.5788,51.4805,51.5001,21858.0
2024-10-14 12:00:00,52.34,52.43,52.34,52.37,23253.0,51.4903,51.5788,51.4903,51.5198,23253.0
2024-10-14 12:10:00,52.37,52.38,52.28,52.29,28683.0,51.5198,51.5296,51.4313,51.4411,28683.0
2024-10-14 12:20:00,52.28,52.28,52.19,52.2,23707.0,51.4313,51.4313,51.3427,51.3526,23707.0
2024-10-14 12:30:00,52.18,52.2,52.13,52.14,22364.0,51.3329,51.3526,51.2837,51.2935,22364.0
2024-10-14 12:40:00,52.14,52.17,52.13,52.14,23455.0,51.2935,51.323,51.2837,51.2935,23455.0
2024-10-14 12:50:00,52.14,52.16,52.1,52.11,27421.0,51.2935,51.3132,51.2542,51.264,27421.0
2024-10-14 13:00:00,52.11,52.11,52.01,52.01,31234.0,51.264,51.264,51.1656,51.1656,31234.0
2024-10-14 13:10:00,52.02,52.02,51.92,51.98,59417.0,51.1755,51.1755,51.0771,51.1361,59417.0
2024-10-14 13:20:00,51.98,52.07,51.96,52.05,161643.0,51.1361,51.2247,51.1165,51.205,161643.0
2024-10-14 13:30:00,52.05,52.15,52.03,52.15,41801.0,51.205,51.3034,51.1853,51.3034,41801.0
2024-10-14 13:40:00,52.14,52.17,52.09,52.16,52947.0,51.2935,51.323,51.2443,51.3132,52947.0
2024-10-14 13:50:00,52.16,52.17,52.07,52.08,27476.0,51.3132,51.323,51.2247,51.2345,27476.0
2024-10-14 14:00:00,52.07,52.08,52.0,52.01,61115.0,51.2247,51.2345,51.1558,51.1656,61115.0
2024-10-14 14:10:00,52.01,52.01,51.97,52.0,33537.0,51.1656,51.1656,51.1263,51.1558,33537.0
2024-10-14 14:20:00,52.0,52.0,51.95,51.97,29677.0,51.1558,51.1558,51.1066,51.1263,29677.0
2024-10-14 14:30:00,51.96,52.08,51.94,52.05,52566.0,51.1165,51.2345,51.0968,51.205,52566.0
2024-10-14 14:40:00,52.05,52.09,52.02,52.07,36889.0,51.205,51.2443,51.1755,51.2247,36889.0
2024-10-14 14:50:00,52.07,52.11,52.03,52.05,28073.0,51.2247,51.264,51.1853,51.205,28073.0
2024-10-14 15:00:00,52.04,52.08,51.99,52.08,40636.0,51.1952,51.2345,51.146,51.2345,40636.0
2024-10-14 15:10:00,52.08,52.09,52.05,52.08,30606.0,51.2345,51.2443,51.205,51.2345,30606.0
2024-10-14 15:20:00,52.07,52.07,52.0,52.01,43696.0,51.2247,51.2247,51.1558,51.1656,43696.0
2024-10-14 15:30:00,52.01,52.05,51.99,52.03,52553.0,51.1656,51.205,51.146,51.1853,52553.0
2024-10-14 15:40:00,52.03,52.09,51.99,52.09,70444.0,51.1853,51.2443,51.146,51.2443,70444.0
2024-10-14 15:50:00,52.08,52.3,52.07,52.28,485693.0,51.2345,51.4509,51.2247,51.4313,485693.0
2024-10-15 09:30:00,51.67,51.84,51.02,51.23,297388.0,50.8312,50.9984,50.1917,50.3983,297388.0
2024-10-15 09:40:00,51.22,51.31,50.98,51.3,139687.0,50.3885,50.477,50.1524,50.4672,139687.0
2024-10-15 09:50:00,51.28,51.32,51.03,51.3,132611.0,50.4475,50.4868,50.2016,50.4672,132611.0
2024-10-15 10:00:00,51.3,51.32,51.08,51.3,111580.0,50.4672,50.4868,50.2507,50.4672,111580.0
2024-10-15 10:10:00,51.31,51.38,51.16,51.23,95513.0,50.477,50.5459,50.3294,50.3983,95513.0
2024-10-15 10:20:00,51.22,51.25,50.99,51.15,159118.0,50.3885,50.418,50.1622,50.3196,159118.0
2024-10-15 10:30:00,51.15,51.2,50.98,51.06,106171.0,50.3196,50.3688,50.1524,50.2311,106171.0
2024-10-15 10:40:00,51.08,51.18,51.01,51.12,115058.0,50.2507,50.3491,50.1819,50.2901,115058.0
2024-10-15 10:50:00,51.12,51.53,51.11,51.42,76608.0,50.2901,50.6934,50.2803,50.5852,76608.0
2024-10-15 11:00:00,51.42,51.55,51.41,51.45,97182.0,50.5852,50.7131,50.5754,50.6147,97182.0
2024-10-15 11:10:00,51.45,51.5,51.35,51.38,76352.0,50.6147,50.6639,50.5164,50.5459,76352.0
2024-10-15 11:20:00,51.38,51.43,51.29,51.29,52879.0,50.5459,50.5951,50.4573,50.4573,52879.0
2024-10-15 11:30:00,51.32,51.59,51.29,51.51,149511.0,50.4868,50.7525,50.4573,50.6738,149511.0
2024-10-15 11:40:00,51.51,51.51,51.18,51.19,74670.0,50.6738,50.6738,50.3491,50.359,74670.0
2024-10-15 11:50:00,51.18,51.29,51.18,51.18,55028.0,50.3491,50.4573,50.3491,50.3491,55028.0
2024-10-15 12:00:00,51.19,51.29,51.15,51.25,87819.0,50.359,50.4573,50.3196,50.418,87819.0
2024-10-15 12:10:00,51.26,51.29,51.21,51.27,38686.0,50.4278,50.4573,50.3786,50.4377,38686.0
2024-10-15 12:20:00,51.26,51.37,51.21,51.35,48126.0,50.4278,50.536,50.3786,50.5164,48126.0
2024-10-15 12:30:00,51.35,51.35,51.26,51.27,38425.0,50.5164,50.5164,50.4278,50.4377,38425.0
2024-10-15 12:40:00,51.27,51.28,51.08,51.13,47172.0,50.4377,50.4475,50.2507,50.2999,47172.0
2024-10-15 12:50:00,51.13,51.2,51.06,51.18,44874.0,50.2999,50.3688,50.2311,50.3491,44874.0
2024-10-15 13:00:00,51.18,51.23,51.09,51.09,37834.0,50.3491,50.3983,50.2606,50.2606,37834.0
2024-10-15 13:10:00,51.08,51.13,51.06,51.1,47026.0,50.2507,50.2999,50.2311,50.2704,47026.0
2024-10-15 13:20:00,51.1,51.11,50.99,51.01,52867.0,50.2704,50.2803,50.1622,50.1819,52867.0
2024-10-15 13:30:00,51.02,51.1,51.01,51.06,46905.0,50.1917,50.2704,50.1819,50.2311,46905.0
2024-10-15 13:40:00,51.06,51.11,51.05,51.07,55008.0,50.2311,50.2803,50.2212,50.2409,55008.0
2024-10-15 13:50:00,51.08,51.09,51.03,51.07,32610.0,50.2507,50.2606,50.2016,50.2409,32610.0
2024-10-15 14:00:00,51.08,51.13,51.03,51.07,28257.0,50.2507,50.2999,50.2016,50.2409,28257.0
2024-10-15 14:10:00,51.08,51.15,51.05,51.05,16131.0,50.2507,50.3196,50.2212,50.2212,16131.0
2024-10-15 14:20:00,51.06,51.11,50.99,51.01,28900.0,50.2311,50.2803,50.1622,50.1819,28900.0
2024-10-15 14:30:00,51.01,51.08,50.97,51.08,49120.0,50.1819,50.2507,50.1425,50.2507,49120.0
2024-10-15 14:40:00,51.09,51.09,51.02,51.05,16540.0,50.2606,50.2606,50.1917,50.2212,16540.0
2024-10-15 14:50:00,51.05,51.09,51.02,51.04,48060.0,50.2212,50.2606,50.1917,50.2114,48060.0
2024-10-15 15:00:00,51.04,51.07,50.93,50.94,86692.0,50.2114,50.2409,50.1032,50.113,86692.0
2024-10-15 15:10:00,50.95,50.98,50.86,50.91,77276.0,50.1229,50.1524,50.0343,50.0835,77276.0
2024-10-15 15:20:00,50.91,50.93,50.86,50.89,67628.0,50.0835,50.1032,50.0343,50.0638,67628.0
2024-10-15 15:30:00,50.89,50.91,50.85,50.86,60864.0,50.0638,50.0835,50.0245,50.0343,60864.0
2024-10-15 15:40:00,50.86,50.9,50.82,50.86,90582.0,50.0343,50.0737,49.995,50.0343,90582.0
2024-10-15 15:50:00,50.87,50.97,50.85,50.96,329131.0,50.0442,50.1425,50.0245,50.1327,329131.0
2024-10-16 09:30:00,51.37,51.89,50.94,51.5,96596.0,50.536,51.0476,50.113,50.6639,96596.0
2024-10-16 09:40:00,51.52,51.7,51.51,51.63,36569.0,50.6836,50.8607,50.6738,50.7918,36569.0
2024-10-16 09:50:00,51.63,51.63,51.46,51.55,27795.0,50.7918,50.7918,50.6246,50.7131,27795.0
2024-10-16 10:00:00,51.54,51.71,51.47,51.66,27664.0,50.7033,50.8705,50.6344,50.8213,27664.0
2024-10-16 10:10:00,51.65,51.65,51.44,51.44,23953.0,50.8115,50.8115,50.6049,50.6049,23953.0
2024-10-16 10:20:00,51.46,51.52,51.38,51.41,22940.0,50.6246,50.6836,50.5459,50.5754,22940.0
2024-10-16 10:30:00,51.43,51.5,51.33,51.34,47887.0,50.5951,50.6639,50.4967,50.5065,47887.0
2024-10-16 10:40:00,51.35,51.5,51.27,51.5,36292.0,50.5164,50.6639,50.4377,50.6639,36292.0
2024-10-16 10:50:00,51.5,51.65,51.48,51.64,30790.0,50.6639,50.8115,50.6442,50.8017,30790.0
2024-10-16 11:00:00,51.64,51.67,51.58,51.64,49112.0,50.8017,50.8312,50.7426,50.8017,49112.0
2024-10-16 11:10:00,51.63,51.64,51.5,51.5,24619.0,50.7918,50.8017,50.6639,50.6639,24619.0
2024-10-16 11:20:00,51.48,51.5,51.4,51.45,28945.0,50.6442,50.6639,50.5655,50.6147,28945.0
2024-10-16 11:30:00,51.44,51.45,51.32,51.36,34073.0,50.6049,50.6147,50.4868,50.5262,34073.0
2024-10-16 11:40:00,51.37,51.4,51.32,51.35,21111.0,50.536,50.5655,50.4868,50.5164,21111.0
2024-10-16 11:50:00,51.35,51.36,51.3,51.33,11957.0,50.5164,50.5262,50.4672,50.4967,11957.0
2024-10-16 12:00:00,51.33,51.46,51.32,51.45,47026.0,50.4967,50.6246,50.4868,50.6147,47026.0
2024-10-16 12:10:00,51.45,51.51,51.41,51.49,18809.0,50.6147,50.6738,50.5754,50.6541,18809.0
2024-10-16 12:20:00,51.5,51.57,51.48,51.49,28882.0,50.6639,50.7328,50.6442,50.6541,28882.0
2024-10-16 12:30:00,51.49,51.5,51.41,51.46,25851.0,50.6541,50.6639,50.5754,50.6246,25851.0
2024-10-16 12:40:00,51.45,51.5,51.41,51.46,20572.0,50.6147,50.6639,50.5754,50.6246,20572.0
2024-10-16 12:50:00,51.46,51.55,51.46,51.55,28071.0,50.6246,50.7131,50.6246,50.7131,28071.0
2024-10-16 13:00:00,51.56,51.59,51.54,51.57,20329.0,50.723,50.7525,50.7033,50.7328,20329.0
2024-10-16 13:10:00,51.57,51.58,51.53,51.53,20756.0,50.7328,50.7426,50.6934,50.6934,20756.0
2024-10-16 13:20:00,51.54,51.58,51.53,51.58,9471.0,50.7033,50.7426,50.6934,50.7426,9471.0
2024-10-16 13:30:00,51.58,51.58,51.49,51.5,17674.0,50.7426,50.7426,50.6541,50.6639,17674.0
2024-10-16 13:40:00,51.49,51.64,51.48,51.6,32784.0,50.6541,50.8017,50.6442,50.7623,32784.0
2024-10-16 13:50:00,51.6,51.6,51.51,51.57,28071.0,50.7623,50.7623,50.6738,50.7328,28071.0
2024-10-16 14:00:00,51.57,51.59,51.49,51.59,20228.0,50.7328,50.7525,50.6541,50.7525,20228.0
2024-10-16 14:10:00,51.59,51.67,51.57,51.66,31715.0,50.7525,50.8312,50.7328,50.8213,31715.0
2024-10-16 14:20:00,51.66,51.69,51.65,51.66,31773.0,50.8213,50.8508,50.8115,50.8213,31773.0
2024-10-16 14:30:00,51.67,51.69,51.6,51.62,23610.0,50.8312,50.8508,50.7623,50.782,23610.0
2024-10-16 14:40:00,51.63,51.72,51.62,51.7,41578.0,50.7918,50.8804,50.782,50.8607,41578.0
2024-10-16 14:50:00,51.69,51.73,51.66,51.72,39214.0,50.8508,50.8902,50.8213,50.8804,39214.0
2024-10-16 15:00:00,51.71,51.75,51.68,51.75,29311.0,50.8705,50.9099,50.841,50.9099,29311.0
2024-10-16 15:10:00,51.75,51.76,51.69,51.71,41149.0,50.9099,50.9197,50.8508,50.8705,41149.0
2024-10-16 15:20:00,51.71,51.72,51.61,51.65,46492.0,50.8705,50.8804,50.7721,50.8115,46492.0
2024-10-16 15:30:00,51.65,51.68,51.59,51.68,59192.0,50.8115,50.841,50.7525,50.841,59192.0
2024-10-16 15:40:00,51.68,51.73,51.66,51.68,92237.0,50.841,50.8902,50.8213,50.841,92237.0
2024-10-16 15:50:00,51.67,51.7,51.64,51.68,279353.0,50.8312,50.8607,50.8017,50.841,279353.0
2024-10-17 09:30:00,51.31,51.37,50.93,51.29,95139.0,50.477,50.536,50.1032,50.4573,95139.0
2024-10-17 09:40:00,51.24,51.33,51.12,51.2,53197.0,50.4081,50.4967,50.2901,50.3688,53197.0
2024-10-17 09:50:00,51.21,51.42,51.17,51.24,76927.0,50.3786,50.5852,50.3393,50.4081,76927.0
2024-10-17 10:00:00,51.23,51.44,51.22,51.35,53773.0,50.3983,50.6049,50.3885,50.5164,53773.0
2024-10-17 10:10:00,51.33,51.35,51.17,51.26,107944.0,50.4967,50.5164,50.3393,50.4278,107944.0
2024-10-17 10:20:00,51.25,51.33,51.14,51.21,30936.0,50.418,50.4967,50.3098,50.3786,30936.0
2024-10-17 10:30:00,51.22,51.26,51.14,51.2,40141.0,50.3885,50.4278,50.3098,50.3688,40141.0
2024-10-17 10:40:00,51.19,51.27,51.08,51.15,29864.0,50.359,50.4377,50.2507,50.3196,29864.0
2024-10-17 10:50:00,51.15,51.21,51.13,51.18,34184.0,50.3196,50.3786,50.2999,50.3491,34184.0
2024-10-17 11:00:00,51.18,51.23,51.02,51.11,78001.0,50.3491,50.3983,50.1917,50.2803,78001.0
2024-10-17 11:10:00,51.11,51.15,50.96,51.0,73724.0,50.2803,50.3196,50.1327,50.172,73724.0
2024-10-17 11:20:00,51.01,51.14,50.91,51.0,101177.0,50.1819,50.3098,50.0835,50.172,101177.0
2024-10-17 11:30:00,50.99,51.04,50.93,50.96,121754.0,50.1622,50.2114,50.1032,50.1327,121754.0
2024-10-17 11:40:00,50.96,50.98,50.85,50.93,67462.0,50.1327,50.1524,50.0245,50.1032,67462.0
2024-10-17 11:50:00,50.94,50.96,50.87,50.91,48689.0,50.113,50.1327,50.0442,50.0835,48689.0
2024-10-17 12:00:00,50.91,51.12,50.91,51.05,46946.0,50.0835,50.2901,50.0835,50.2212,46946.0
2024-10-17 12:10:00,51.04,51.08,50.9,50.97,48960.0,50.2114,50.2507,50.0737,50.1425,48960.0
2024-10-17 12:20:00,50.98,51.05,50.94,51.03,118676.0,50.1524,50.2212,50.113,50.2016,118676.0
2024-10-17 12:30:00,51.03,51.03,50.93,51.02,73652.0,50.2016,50.2016,50.1032,50.1917,73652.0
2024-10-17 12:40:00,51.02,51.02,50.91,50.92,48361.0,50.1917,50.1917,50.0835,50.0933,48361.0
2024-10-17 12:50:00,50.93,51.02,50.93,51.01,24163.0,50.1032,50.1917,50.1032,50.1819,24163.0
2024-10-17 13:00:00,50.99,51.0,50.91,50.96,35814.0,50.1622,50.172,50.0835,50.1327,35814.0
2024-10-17 13:10:00,50.97,50.98,50.82,50.87,50626.0,50.1425,50.1524,49.995,50.0442,50626.0
2024-10-17 13:20:00,50.87,50.93,50.87,50.9,28640.0,50.0442,50.1032,50.0442,50.0737,28640.0
2024-10-17 13:30:00,50.9,50.91,50.82,50.86,40288.0,50.0737,50.0835,49.995,50.0343,40288.0
2024-10-17 13:40:00,50.85,50.9,50.83,50.9,28138.0,50.0245,50.0737,50.0048,50.0737,28138.0
2024-10-17 13:50:00,50.9,50.94,50.88,50.9,23832.0,50.0737,50.113,50.054,50.0737,23832.0
2024-10-17 14:00:00,50.9,50.9,50.67,50.69,85127.0,50.0737,50.0737,49.8474,49.8671,85127.0
2024-10-17 14:10:00,50.69,50.81,50.67,50.71,55593.0,49.8671,49.9851,49.8474,49.8868,55593.0
2024-10-17 14:20:00,50.7,50.72,50.63,50.7,45352.0,49.8769,49.8966,49.808,49.8769,45352.0
2024-10-17 14:30:00,50.7,50.76,50.69,50.75,47687.0,49.8769,49.9359,49.8671,49.9261,47687.0
2024-10-17 14:40:00,50.75,50.76,50.63,50.73,47076.0,49.9261,49.9359,49.808,49.9064,47076.0
2024-10-17 14:50:00,50.73,50.75,50.67,50.71,33985.0,49.9064,49.9261,49.8474,49.8868,33985.0
2024-10-17 15:00:00,50.71,50.76,50.68,50.71,49831.0,49.8868,49.9359,49.8572,49.8868,49831.0
2024-10-17 15:10:00,50.7,50.75,50.65,50.69,81735.0,49.8769,49.9261,49.8277,49.8671,81735.0
2024-10-17 15:20:00,50.69,50.8,50.68,50.71,91049.0,49.8671,49.9753,49.8572,49.8868,91049.0
2024-10-17 15:30:00,50.7,50.75,50.62,50.68,128301.0,49.8769,49.9261,49.7982,49.8572,128301.0
2024-10-17 15:40:00,50.67,50.82,50.67,50.75,114339.0,49.8474,49.995,49.8474,49.9261,114339.0
2024-10-17 15:50:00,50.76,50.87,50.75,50.8,513499.0,49.9359,50.0442,49.9261,49.9753,513499.0
2024-10-18 09:30:00,51.5,51.92,51.41,51.79,266233.0,50.6639,51.0771,50.5754,50.9492,266233.0
2024-10-18 09:40:00,51.77,51.98,51.74,51.83,49092.0,50.9295,51.1361,50.9,50.9886,49092.0
2024-10-18 09:50:00,51.8,51.8,51.6,51.64,47041.0,50.9591,50.9591,50.7623,50.8017,47041.0
2024-10-18 10:00:00,51.63,51.91,51.63,51.87,64170.0,50.7918,51.0673,50.7918,51.0279,64170.0
2024-10-18 10:10:00,51.87,51.89,51.72,51.83,30563.0,51.0279,51.0476,50.8804,50.9886,30563.0
2024-10-18 10:20:00,51.8,51.85,51.76,51.83,66036.0,50.9591,51.0082,50.9197,50.9886,66036.0
2024-10-18 10:30:00,51.84,51.92,51.74,51.76,41211.0,50.9984,51.0771,50.9,50.9197,41211.0
2024-10-18 10:40:00,51.75,51.75,51.49,51.54,57864.0,50.9099,50.9099,50.6541,50.7033,57864.0
2024-10-18 10:50:00,51.54,51.66,51.54,51.62,29550.0,50.7033,50.8213,50.7033,50.782,29550.0
2024-10-18 11:00:00,51.62,51.67,51.5,51.51,32135.0,50.782,50.8312,50.6639,50.6738,32135.0
2024-10-18 11:10:00,51.52,51.53,51.35,51.39,43936.0,50.6836,50.6934,50.5164,50.5557,43936.0
2024-10-18 11:20:00,51.4,51.51,51.32,51.5,64365.0,50.5655,50.6738,50.4868,50.6639,64365.0
2024-10-18 11:30:00,51.5,51.52,51.35,51.43,57650.0,50.6639,50.6836,50.5164,50.5951,57650.0
2024-10-18 11:40:00,51.42,51.57,51.4,51.57,49636.0,50.5852,50.7328,50.5655,50.7328,49636.0
2024-10-18 11:50:00,51.58,51.64,51.55,51.56,49680.0,50.7426,50.8017,50.7131,50.723,49680.0
2024-10-18 12:00:00,51.57,51.7,51.56,51.66,34028.0,50.7328,50.8607,50.723,50.8213,34028.0
2024-10-18 12:10:00,51.67,51.75,51.66,51.72,37473.0,50.8312,50.9099,50.8213,50.8804,37473.0
2024-10-18 12:20:00,51.72,51.82,51.69,51.78,53955.0,50.8804,50.9787,50.8508,50.9394,53955.0
2024-10-18 12:30:00,51.78,51.79,51.63,51.63,44533.0,50.9394,50.9492,50.7918,50.7918,44533.0
2024-10-18 12:40:00,51.64,51.64,51.52,51.58,38616.0,50.8017,50.8017,50.6836,50.7426,38616.0
2024-10-18 12:50:00,51.58,51.61,51.54,51.55,14725.0,50.7426,50.7721,50.7033,50.7131,14725.0
2024-10-18 13:00:00,51.57,51.59,51.5,51.54,13327.0,50.7328,50.7525,50.6639,50.7033,13327.0
2024-10-18 13:10:00,51.55,51.62,51.54,51.61,26511.0,50.7131,50.782,50.7033,50.7721,26511.0
2024-10-18 13:20:00,51.61,51.62,51.6,51.61,12770.0,50.7721,50.782,50.7623,50.7721,12770.0
2024-10-18 13:30:00,51.61,51.62,51.58,51.61,23606.0,50.7721,50.782,50.7426,50.7721,23606.0
2024-10-18 13:40:00,51.61,51.62,51.59,51.6,14771.0,50.7721,50.782,50.7525,50.7623,14771.0
2024-10-18 13:50:00,51.61,51.64,51.6,51.63,19610.0,50.7721,50.8017,50.7623,50.7918,19610.0
2024-10-18 14:00:00,51.62,51.63,51.57,51.61,12832.0,50.782,50.7918,50.7328,50.7721,12832.0
2024-10-18 14:10:00,51.61,51.62,51.57,51.57,20389.0,50.7721,50.782,50.7328,50.7328,20389.0
2024-10-18 14:20:00,51.58,51.58,51.52,51.55,39347.0,50.7426,50.7426,50.6836,50.7131,39347.0
2024-10-18 14:30:00,51.55,51.59,51.54,51.56,16681.0,50.7131,50.7525,50.7033,50.723,16681.0
2024-10-18 14:40:00,51.55,51.56,51.53,51.55,12822.0,50.7131,50.723,50.6934,50.7131,12822.0
2024-10-18 14:50:00,51.55,51.58,51.54,51.56,22700.0,50.7131,50.7426,50.7033,50.723,22700.0
2024-10-18 15:00:00,51.56,51.56,51.51,51.55,22829.0,50.723,50.723,50.6738,50.7131,22829.0
2024-10-18 15:10:00,51.55,51.56,51.5,51.53,33245.0,50.7131,50.723,50.6639,50.6934,33245.0
2024-10-18 15:20:00,51.53,51.53,51.46,51.47,33465.0,50.6934,50.6934,50.6246,50.6344,33465.0
2024-10-18 15:30:00,51.48,51.49,51.41,51.41,53702.0,50.6442,50.6541,50.5754,50.5754,53702.0
2024-10-18 15:40:00,51.41,51.53,51.38,51.47,86932.0,50.5754,50.6934,50.5459,50.6344,86932.0
2024-10-18 15:50:00,51.48,51.58,51.43,51.56,279940.0,50.6442,50.7426,50.5951,50.723,279940.0
2024-10-21 09:30:00,51.33,51.39,50.66,50.77,155488.0,50.4967,50.5557,49.8376,49.9458,155488.0
2024-10-21 09:40:00,50.78,50.96,50.78,50.85,38741.0,49.9556,50.1327,49.9556,50.0245,38741.0
2024-10-21 09:50:00,50.86,50.98,50.83,50.86,29218.0,50.0343,50.1524,50.0048,50.0343,29218.0
2024-10-21 10:00:00,50.86,50.94,50.81,50.84,37908.0,50.0343,50.113,49.9851,50.0146,37908.0
2024-10-21 10:10:00,50.84,51.01,50.82,51.0,75074.0,50.0146,50.1819,49.995,50.172,75074.0
2024-10-21 10:20:00,51.0,51.02,50.92,50.98,58972.0,50.172,50.1917,50.0933,50.1524,58972.0
2024-10-21 10:30:00,50.97,51.0,50.92,50.97,64383.0,50.1425,50.172,50.0933,50.1425,64383.0
2024-10-21 10:40:00,50.97,51.05,50.97,51.0,36560.0,50.1425,50.2212,50.1425,50.172,36560.0
2024-10-21 10:50:00,51.0,51.14,51.0,51.13,36593.0,50.172,50.3098,50.172,50.2999,36593.0
2024-10-21 11:00:00,51.12,51.14,51.01,51.03,48298.0,50.2901,50.3098,50.1819,50.2016,48298.0
2024-10-21 11:10:00,51.03,51.1,51.03,51.08,23346.0,50.2016,50.2704,50.2016,50.2507,23346.0
2024-10-21 11:20:00,51.08,51.11,51.03,51.03,26651.0,50.2507,50.2803,50.2016,50.2016,26651.0
2024-10-21 11:30:00,51.02,51.08,51.0,51.05,22290.0,50.1917,50.2507,50.172,50.2212,22290.0
2024-10-21 11:40:00,51.05,51.13,50.97,51.13,20946.0,50.2212,50.2999,50.1425,50.2999,20946.0
2024-10-21 11:50:00,51.14,51.14,51.07,51.1,16921.0,50.3098,50.3098,50.2409,50.2704,16921.0
2024-10-21 12:00:00,51.1,51.18,51.1,51.13,16922.0,50.2704,50.3491,50.2704,50.2999,16922.0
2024-10-21 12:10:00,51.14,51.14,51.03,51.04,19989.0,50.3098,50.3098,50.2016,50.2114,19989.0
2024-10-21 12:20:00,51.04,51.11,51.03,51.1,18149.0,50.2114,50.2803,50.2016,50.2704,18149.0
2024-10-21 12:30:00,51.1,51.15,51.07,51.08,24047.0,50.2704,50.3196,50.2409,50.2507,24047.0
2024-10-21 12:40:00,51.09,51.1,51.02,51.04,21022.0,50.2606,50.2704,50.1917,50.2114,21022.0
2024-10-21 12:50:00,51.04,51.04,50.97,51.01,34202.0,50.2114,50.2114,50.1425,50.1819,34202.0
2024-10-21 13:00:00,51.01,51.08,51.0,51.05,20071.0,50.1819,50.2507,50.172,50.2212,20071.0
2024-10-21 13:10:00,51.05,51.06,51.02,51.03,25623.0,50.2212,50.2311,50.1917,50.2016,25623.0
2024-10-21 13:20:00,51.03,51.05,50.97,51.02,35300.0,50.2016,50.2212,50.1425,50.1917,35300.0
2024-10-21 13:30:00,51.02,51.04,50.96,50.98,34659.0,50.1917,50.2114,50.1327,50.1524,34659.0
2024-10-21 13:40:00,50.98,51.0,50.94,51.0,30233.0,50.1524,50.172,50.113,50.172,30233.0
2024-10-21 13:50:00,51.0,51.0,50.93,50.96,33435.0,50.172,50.172,50.1032,50.1327,33435.0
2024-10-21 14:00:00,50.96,50.97,50.94,50.97,37025.0,50.1327,50.1425,50.113,50.1425,37025.0
2024-10-21 14:10:00,50.97,50.97,50.92,50.96,39651.0,50.1425,50.1425,50.0933,50.1327,39651.0
2024-10-21 14:20:00,50.96,50.97,50.88,50.9,37875.0,50.1327,50.1425,50.054,50.0737,37875.0
2024-10-21 14:30:00,50.9,50.94,50.89,50.91,22190.0,50.0737,50.113,50.0638,50.0835,22190.0
2024-10-21 14:40:00,50.91,50.95,50.9,50.93,39332.0,50.0835,50.1229,50.0737,50.1032,39332.0
2024-10-21 14:50:00,50.92,50.94,50.9,50.93,30752.0,50.0933,50.113,50.0737,50.1032,30752.0
2024-10-21 15:00:00,50.93,50.95,50.9,50.95,56262.0,50.1032,50.1229,50.0737,50.1229,56262.0
2024-10-21 15:10:00,50.95,50.98,50.93,50.98,124108.0,50.1229,50.1524,50.1032,50.1524,124108.0
2024-10-21 15:20:00,50.98,51.04,50.97,51.01,150908.0,50.1524,50.2114,50.1425,50.1819,150908.0
2024-10-21 15:30:00,51.01,51.03,50.93,51.01,123707.0,50.1819,50.2016,50.1032,50.1819,123707.0
2024-10-21 15:40:00,51.01,51.04,50.98,51.02,88437.0,50.1819,50.2114,50.1524,50.1917,88437.0
2024-10-21 15:50:00,51.02,51.21,50.98,51.18,299911.0,50.1917,50.3786,50.1524,50.3491,299911.0
2024-10-22 09:30:00,51.3,51.55,50.97,51.12,132082.0,50.4672,50.7131,50.1425,50.2901,132082.0
2024-10-22 09:40:00,51.14,51.28,51.13,51.2,31845.0,50.3098,50.4475,50.2999,50.3688,31845.0
2024-10-22 09:50:00,51.19,51.25,51.03,51.09,36277.0,50.359,50.418,50.2016,50.2606,36277.0
2024-10-22 10:00:00,51.11,51.54,51.09,51.44,142614.0,50.2803,50.7033,50.2606,50.6049,142614.0
2024-10-22 10:10:00,51.43,51.6,51.42,51.57,45249.0,50.5951,50.7623,50.5852,50.7328,45249.0
2024-10-22 10:20:00,51.57,51.71,51.49,51.69,72871.0,50.7328,50.8705,50.6541,50.8508,72871.0
2024-10-22 10:30:00,51.68,51.83,51.66,51.8,127291.0,50.841,50.9886,50.8213,50.9591,127291.0
2024-10-22 10:40:00,51.8,51.98,51.73,51.93,163135.0,50.9591,51.1361,50.8902,51.0869,163135.0
2024-10-22 10:50:00,51.92,51.94,51.77,51.83,53352.0,51.0771,51.0968,50.9295,50.9886,53352.0
2024-10-22 11:00:00,51.82,51.86,51.73,51.76,75359.0,50.9787,51.0181,50.8902,50.9197,75359.0
2024-10-22 11:10:00,51.74,51.84,51.68,51.69,62739.0,50.9,50.9984,50.841,50.8508,62739.0
2024-10-22 11:20:00,51.69,51.72,51.62,51.65,88165.0,50.8508,50.8804,50.782,50.8115,88165.0
2024-10-22 11:30:00,51.65,51.69,51.64,51.67,40809.0,50.8115,50.8508,50.8017,50.8312,40809.0
2024-10-22 11:40:00,51.66,51.72,51.64,51.7,19853.0,50.8213,50.8804,50.8017,50.8607,19853.0
2024-10-22 11:50:00,51.7,51.74,51.64,51.65,35270.0,50.8607,50.9,50.8017,50.8115,35270.0
2024-10-22 12:00:00,51.65,51.65,51.59,51.6,21725.0,50.8115,50.8115,50.7525,50.7623,21725.0
2024-10-22 12:10:00,51.6,51.7,51.59,51.69,43173.0,50.7623,50.8607,50.7525,50.8508,43173.0
2024-10-22 12:20:00,51.7,51.7,51.63,51.69,27776.0,50.8607,50.8607,50.7918,50.8508,27776.0
2024-10-22 12:30:00,51.69,51.72,51.67,51.72,24190.0,50.8508,50.8804,50.8312,50.8804,24190.0
2024-10-22 12:40:00,51.72,51.79,51.7,51.75,28896.0,50.8804,50.9492,50.8607,50.9099,28896.0
2024-10-22 12:50:00,51.75,51.76,51.69,51.71,18311.0,50.9099,50.9197,50.8508,50.8705,18311.0
2024-10-22 13:00:00,51.7,51.7,51.66,51.67,16844.0,50.8607,50.8607,50.8213,50.8312,16844.0
2024-10-22 13:10:00,51.66,51.68,51.61,51.66,17672.0,50.8213,50.841,50.7721,50.8213,17672.0
2024-10-22 13:20:00,51.67,51.68,51.64,51.68,11906.0,50.8312,50.841,50.8017,50.841,11906.0
2024-10-22 13:30:00,51.68,51.73,51.67,51.71,17648.0,50.841,50.8902,50.8312,50.8705,17648.0
2024-10-22 13:40:00,51.72,51.77,51.7,51.74,21523.0,50.8804,50.9295,50.8607,50.9,21523.0
2024-10-22 13:50:00,51.75,51.78,51.74,51.76,28542.0,50.9099,50.9394,50.9,50.9197,28542.0
2024-10-22 14:00:00,51.77,51.89,51.76,51.78,71698.0,50.9295,51.0476,50.9197,50.9394,71698.0
2024-10-22 14:10:00,51.77,51.8,51.75,51.78,19270.0,50.9295,50.9591,50.9099,50.9394,19270.0
2024-10-22 14:20:00,51.78,51.78,51.73,51.74,18459.0,50.9394,50.9394,50.8902,50.9,18459.0
2024-10-22 14:30:00,51.73,51.74,51.71,51.72,20969.0,50.8902,50.9,50.8705,50.8804,20969.0
2024-10-22 14:40:00,51.72,51.78,51.71,51.77,19509.0,50.8804,50.9394,50.8705,50.9295,19509.0
2024-10-22 14:50:00,51.77,51.8,51.75,51.76,38989.0,50.9295,50.9591,50.9099,50.9197,38989.0
2024-10-22 15:00:00,51.76,51.81,51.67,51.75,151732.0,50.9197,50.9689,50.8312,50.9099,151732.0
2024-10-22 15:10:00,51.76,51.79,51.73,51.77,52474.0,50.9197,50.9492,50.8902,50.9295,52474.0
2024-10-22 15:20:00,51.78,51.87,51.77,51.83,91222.0,50.9394,51.0279,50.9295,50.9886,91222.0
2024-10-22 15:30:00,51.83,51.84,51.77,51.78,120284.0,50.9886,50.9984,50.9295,50.9394,120284.0
2024-10-22 15:40:00,51.79,51.93,51.77,51.89,221650.0,50.9492,51.0869,50.9295,51.0476,221650.0
2024-10-22 15:50:00,51.89,51.9,51.74,51.74,689879.0,51.0476,51.0574,50.9,50.9,689879.0
2024-10-23 09:30:00,51.13,51.49,51.06,51.31,90426.0,50.2999,50.6541,50.2311,50.477,90426.0
2024-10-23 09:40:00,51.31,51.44,51.25,51.37,25201.0,50.477,50.6049,50.418,50.536,25201.0
2024-10-23 09:50:00,51.35,51.46,51.23,51.24,35449.0,50.5164,50.6246,50.3983,50.4081,35449.0
2024-10-23 10:00:00,51.24,51.36,51.19,51.26,39021.0,50.4081,50.5262,50.359,50.4278,39021.0
2024-10-23 10:10:00,51.27,51.31,51.2,51.21,33105.0,50.4377,50.477,50.3688,50.3786,33105.0
2024-10-23 10:20:00,51.21,51.3,51.19,51.27,35910.0,50.3786,50.4672,50.359,50.4377,35910.0
2024-10-23 10:30:00,51.28,51.28,51.16,51.16,27681.0,50.4475,50.4475,50.3294,50.3294,27681.0
2024-10-23 10:40:00,51.17,51.21,51.05,51.06,59511.0,50.3393,50.3786,50.2212,50.2311,59511.0
2024-10-23 10:50:00,51.06,51.1,50.98,51.08,52691.0,50.2311,50.2704,50.1524,50.2507,52691.0
2024-10-23 11:00:00,51.08,51.14,51.02,51.04,39870.0,50.2507,50.3098,50.1917,50.2114,39870.0
2024-10-23 11:10:00,51.05,51.08,50.94,50.95,35176.0,50.2212,50.2507,50.113,50.1229,35176.0
2024-10-23 11:20:00,50.96,51.13,50.95,51.1,60945.0,50.1327,50.2999,50.1229,50.2704,60945.0
2024-10-23 11:30:00,51.11,51.2,51.09,51.19,53434.0,50.2803,50.3688,50.2606,50.359,53434.0
2024-10-23 11:40:00,51.2,51.25,51.15,51.15,53788.0,50.3688,50.418,50.3196,50.3196,53788.0
2024-10-23 11:50:00,51.16,51.22,51.12,51.18,33784.0,50.3294,50.3885,50.2901,50.3491,33784.0
2024-10-23 12:00:00,51.19,51.22,51.11,51.11,25879.0,50.359,50.3885,50.2803,50.2803,25879.0
2024-10-23 12:10:00,51.12,51.13,51.06,51.12,18016.0,50.2901,50.2999,50.2311,50.2901,18016.0
2024-10-23 12:20:00,51.12,51.16,51.07,51.1,32122.0,50.2901,50.3294,50.2409,50.2704,32122.0
2024-10-23 12:30:00,51.1,51.12,51.05,51.08,37396.0,50.2704,50.2901,50.2212,50.2507,37396.0
2024-10-23 12:40:00,51.09,51.15,51.07,51.1,22902.0,50.2606,50.3196,50.2409,50.2704,22902.0
2024-10-23 12:50:00,51.1,51.11,51.02,51.06,26496.0,50.2704,50.2803,50.1917,50.2311,26496.0
2024-10-23 13:00:00,51.06,51.08,50.99,51.03,30926.0,50.2311,50.2507,50.1622,50.2016,30926.0
2024-10-23 13:10:00,51.03,51.05,50.97,50.98,32998.0,50.2016,50.2212,50.1425,50.1524,32998.0
2024-10-23 13:20:00,50.98,51.02,50.95,50.99,37967.0,50.1524,50.1917,50.1229,50.1622,37967.0
2024-10-23 13:30:00,51.0,51.03,50.94,51.01,32562.0,50.172,50.2016,50.113,50.1819,32562.0
2024-10-23 13:40:00,51.01,51.07,51.0,51.05,79187.0,50.1819,50.2409,50.172,50.2212,79187.0
2024-10-23 13:50:00,51.06,51.06,50.96,50.98,40687.0,50.2311,50.2311,50.1327,50.1524,40687.0
2024-10-23 14:00:00,50.98,50.99,50.85,50.89,62304.0,50.1524,50.1622,50.0245,50.0638,62304.0
2024-10-23 14:10:00,50.89,50.9,50.81,50.87,51565.0,50.0638,50.0737,49.9851,50.0442,51565.0
2024-10-23 14:20:00,50.87,50.98,50.86,50.95,50480.0,50.0442,50.1524,50.0343,50.1229,50480.0
2024-10-23 14:30:00,50.95,51.04,50.94,51.02,46479.0,50.1229,50.2114,50.113,50.1917,46479.0
2024-10-23 14:40:00,51.01,51.08,51.0,51.05,39917.0,50.1819,50.2507,50.172,50.2212,39917.0
2024-10-23 14:50:00,51.05,51.06,50.97,51.01,28480.0,50.2212,50.2311,50.1425,50.1819,28480.0
2024-10-23 15:00:00,51.01,51.03,50.92,50.96,39960.0,50.1819,50.2016,50.0933,50.1327,39960.0
2024-10-23 15:10:00,50.96,50.98,50.92,50.95,41970.0,50.1327,50.1524,50.0933,50.1229,41970.0
2024-10-23 15:20:00,50.95,50.98,50.92,50.97,44556.0,50.1229,50.1524,50.0933,50.1425,44556.0
2024-10-23 15:30:00,50.97,50.97,50.88,50.93,66702.0,50.1425,50.1425,50.054,50.1032,66702.0
2024-10-23 15:40:00,50.93,51.09,50.91,50.94,124384.0,50.1032,50.2606,50.0835,50.113,124384.0
2024-10-23 15:50:00,50.94,51.11,50.87,51.04,626905.0,50.113,50.2803,50.0442,50.2114,626905.0
2024-10-24 09:30:00,52.15,53.4,51.75,51.81,724353.0,51.3034,52.5331,50.9099,50.9689,724353.0
2024-10-24 09:40:00,51.82,52.24,51.35,52.24,293504.0,50.9787,51.3919,50.5164,51.3919,293504.0
2024-10-24 09:50:00,52.22,52.39,51.67,51.77,265493.0,51.3722,51.5395,50.8312,50.9295,265493.0
2024-10-24 10:00:00,51.75,52.37,51.72,52.25,129743.0,50.9099,51.5198,50.8804,51.4017,129743.0
2024-10-24 10:10:00,52.25,52.28,51.84,52.0,194050.0,51.4017,51.4313,50.9984,51.1558,194050.0
2024-10-24 10:20:00,52.0,52.15,51.82,51.98,97555.0,51.1558,51.3034,50.9787,51.1361,97555.0
2024-10-24 10:30:00,51.98,52.08,51.72,51.94,82940.0,51.1361,51.2345,50.8804,51.0968,82940.0
2024-10-24 10:40:00,51.95,51.97,51.52,51.55,64412.0,51.1066,51.1263,50.6836,50.7131,64412.0
2024-10-24 10:50:00,51.55,51.64,51.3,51.52,120526.0,50.7131,50.8017,50.4672,50.6836,120526.0
2024-10-24 11:00:00,51.54,51.68,51.49,51.64,92375.0,50.7033,50.841,50.6541,50.8017,92375.0
2024-10-24 11:10:00,51.64,52.0,51.56,51.86,104559.0,50.8017,51.1558,50.723,51.0181,104559.0
2024-10-24 11:20:00,51.85,51.87,51.62,51.65,59594.0,51.0082,51.0279,50.782,50.8115,59594.0
2024-10-24 11:30:00,51.62,51.67,51.52,51.61,57849.0,50.782,50.8312,50.6836,50.7721,57849.0
2024-10-24 11:40:00,51.62,51.9,51.62,51.85,65906.0,50.782,51.0574,50.782,51.0082,65906.0
2024-10-24 11:50:00,51.85,51.89,51.7,51.72,93280.0,51.0082,51.0476,50.8607,50.8804,93280.0
2024-10-24 12:00:00,51.71,51.81,51.67,51.72,44251.0,50.8705,50.9689,50.8312,50.8804,44251.0
2024-10-24 12:10:00,51.72,51.76,51.66,51.71,59294.0,50.8804,50.9197,50.8213,50.8705,59294.0
2024-10-24 12:20:00,51.72,51.76,51.61,51.71,36830.0,50.8804,50.9197,50.7721,50.8705,36830.0
2024-10-24 12:30:00,51.7,51.76,51.69,51.72,31160.0,50.8607,50.9197,50.8508,50.8804,31160.0
2024-10-24 12:40:00,51.71,51.79,51.7,51.78,36874.0,50.8705,50.9492,50.8607,50.9394,36874.0
2024-10-24 12:50:00,51.77,51.84,51.73,51.81,44020.0,50.9295,50.9984,50.8902,50.9689,44020.0
2024-10-24 13:00:00,51.81,51.89,51.81,51.86,31121.0,50.9689,51.0476,50.9689,51.0181,31121.0
2024-10-24 13:10:00,51.88,52.07,51.87,52.07,173585.0,51.0378,51.2247,51.0279,51.2247,173585.0
2024-10-24 13:20:00,52.06,52.17,51.94,52.13,233258.0,51.2148,51.323,51.0968,51.2837,233258.0
2024-10-24 13:30:00,52.12,52.3,52.09,52.3,61316.0,51.2739,51.4509,51.2443,51.4509,61316.0
2024-10-24 13:40:00,52.3,52.37,52.09,52.11,51479.0,51.4509,51.5198,51.2443,51.264,51479.0
2024-10-24 13:50:00,52.11,52.31,52.11,52.27,74648.0,51.264,51.4608,51.264,51.4214,74648.0
2024-10-24 14:00:00,52.26,52.38,52.23,52.3,46577.0,51.4116,51.5296,51.3821,51.4509,46577.0
2024-10-24 14:10:00,52.3,52.31,52.16,52.28,41225.0,51.4509,51.4608,51.3132,51.4313,41225.0
2024-10-24 14:20:00,52.27,52.28,52.13,52.14,49364.0,51.4214,51.4313,51.2837,51.2935,49364.0
2024-10-24 14:30:00,52.13,52.25,52.12,52.24,56419.0,51.2837,51.4017,51.2739,51.3919,56419.0
2024-10-24 14:40:00,52.24,52.3,52.17,52.2,51956.0,51.3919,51.4509,51.323,51.3526,51956.0
2024-10-24 14:50:00,52.21,52.25,52.15,52.21,47328.0,51.3624,51.4017,51.3034,51.3624,47328.0
2024-10-24 15:00:00,52.21,52.31,52.05,52.29,63090.0,51.3624,51.4608,51.205,51.4411,63090.0
2024-10-24 15:10:00,52.29,52.46,52.25,52.44,81718.0,51.4411,51.6083,51.4017,51.5887,81718.0
2024-10-24 15:20:00,52.45,52.5,52.38,52.4,90706.0,51.5985,51.6477,51.5296,51.5493,90706.0
2024-10-24 15:30:00,52.41,52.58,52.39,52.5,107735.0,51.5592,51.7264,51.5395,51.6477,107735.0
2024-10-24 15:40:00,52.5,52.55,52.4,52.52,133750.0,51.6477,51.6969,51.5493,51.6674,133750.0
2024-10-24 15:50:00,52.52,52.67,52.42,52.47,609755.0,51.6674,51.8149,51.569,51.6182,609755.0
2024-10-25 09:30:00,52.63,53.81,52.63,53.74,431962.0,51.7756,52.9364,51.7756,52.8676,431962.0
2024-10-25 09:40:00,53.73,54.04,53.49,53.9,228164.0,52.8577,53.1627,52.6216,53.025,228164.0
2024-10-25 09:50:00,53.9,54.1,53.75,53.9,197314.0,53.025,53.2217,52.8774,53.025,197314.0
2024-10-25 10:00:00,53.89,54.11,53.57,53.62,382508.0,53.0151,53.2316,52.7003,52.7495,382508.0
2024-10-25 10:10:00,53.63,53.73,53.51,53.61,98589.0,52.7593,52.8577,52.6413,52.7397,98589.0
2024-10-25 10:20:00,53.61,53.7,53.54,53.62,100032.0,52.7397,52.8282,52.6708,52.7495,100032.0
2024-10-25 10:30:00,53.6,53.68,53.5,53.57,230999.0,52.7298,52.8085,52.6315,52.7003,230999.0
2024-10-25 10:40:00,53.57,53.65,53.37,53.44,146966.0,52.7003,52.779,52.5036,52.5724,146966.0
2024-10-25 10:50:00,53.45,53.64,53.37,53.41,176099.0,52.5823,52.7692,52.5036,52.5429,176099.0
2024-10-25 11:00:00,53.41,53.46,53.34,53.43,41435.0,52.5429,52.5921,52.4741,52.5626,41435.0
2024-10-25 11:10:00,53.44,53.46,53.23,53.23,63908.0,52.5724,52.5921,52.3658,52.3658,63908.0
2024-10-25 11:20:00,53.22,53.22,53.01,53.11,103473.0,52.356,52.356,52.1494,52.2478,103473.0
2024-10-25 11:30:00,53.11,53.11,52.95,52.97,112983.0,52.2478,52.2478,52.0904,52.1101,112983.0
2024-10-25 11:40:00,52.97,53.08,52.96,53.05,96622.0,52.1101,52.2183,52.1002,52.1888,96622.0
2024-10-25 11:50:00,53.05,53.06,52.96,52.98,43826.0,52.1888,52.1986,52.1002,52.1199,43826.0
2024-10-25 12:00:00,52.97,53.1,52.95,53.09,64936.0,52.1101,52.2379,52.0904,52.2281,64936.0
2024-10-25 12:10:00,53.08,53.13,53.07,53.07,29626.0,52.2183,52.2675,52.2084,52.2084,29626.0
2024-10-25 12:20:00,53.08,53.09,52.95,53.04,55592.0,52.2183,52.2281,52.0904,52.1789,55592.0
2024-10-25 12:30:00,53.03,53.11,53.03,53.09,67970.0,52.1691,52.2478,52.1691,52.2281,67970.0
2024-10-25 12:40:00,53.09,53.12,53.08,53.09,45816.0,52.2281,52.2576,52.2183,52.2281,45816.0
2024-10-25 12:50:00,53.08,53.09,53.02,53.08,53419.0,52.2183,52.2281,52.1592,52.2183,53419.0
2024-10-25 13:00:00,53.08,53.13,53.05,53.1,80041.0,52.2183,52.2675,52.1888,52.2379,80041.0
2024-10-25 13:10:00,53.1,53.14,53.06,53.11,84798.0,52.2379,52.2773,52.1986,52.2478,84798.0
2024-10-25 13:20:00,53.1,53.1,52.98,53.01,61370.0,52.2379,52.2379,52.1199,52.1494,61370.0
2024-10-25 13:30:00,53.01,53.04,52.85,52.94,78589.0,52.1494,52.1789,51.992,52.0805,78589.0
2024-10-25 13:40:00,52.94,53.01,52.9,52.98,72846.0,52.0805,52.1494,52.0412,52.1199,72846.0
2024-10-25 13:50:00,52.97,53.0,52.89,52.93,90054.0,52.1101,52.1396,52.0314,52.0707,90054.0
2024-10-25 14:00:00,52.93,52.95,52.8,52.88,97828.0,52.0707,52.0904,51.9428,52.0215,97828.0
2024-10-25 14:10:00,52.88,52.99,52.83,52.98,83721.0,52.0215,52.1297,51.9723,52.1199,83721.0
2024-10-25 14:20:00,52.97,53.07,52.97,53.01,91952.0,52.1101,52.2084,52.1101,52.1494,91952.0
2024-10-25 14:30:00,53.01,53.13,53.0,53.11,78231.0,52.1494,52.2675,52.1396,52.2478,78231.0
2024-10-25 14:40:00,53.11,53.19,53.1,53.12,65245.0,52.2478,52.3265,52.2379,52.2576,65245.0
2024-10-25 14:50:00,53.12,53.13,53.01,53.07,83038.0,52.2576,52.2675,52.1494,52.2084,83038.0
2024-10-25 15:00:00,53.06,53.15,53.06,53.1,63372.0,52.1986,52.2871,52.1986,52.2379,63372.0
2024-10-25 15:10:00,53.09,53.13,53.02,53.02,71997.0,52.2281,52.2675,52.1592,52.1592,71997.0
2024-10-25 15:20:00,53.02,53.04,52.96,53.02,81357.0,52.1592,52.1789,52.1002,52.1592,81357.0
2024-10-25 15:30:00,53.02,53.02,52.91,52.96,96797.0,52.1592,52.1592,52.051,52.1002,96797.0
2024-10-25 15:40:00,52.97,53.03,52.87,52.95,116559.0,52.1101,52.1691,52.0117,52.0904,116559.0
2024-10-25 15:50:00,52.96,53.0,52.74,52.75,663081.0,52.1002,52.1396,51.8838,51.8936,663081.0
2024-10-28 09:30:00,52.91,53.49,52.91,53.08,194686.0,52.051,52.6216,52.051,52.2183,194686.0
2024-10-28 09:40:00,53.07,53.46,53.01,53.45,114996.0,52.2084,52.5921,52.1494,52.5823,114996.0
2024-10-28 09:50:00,53.46,53.69,53.41,53.53,123259.0,52.5921,52.8184,52.5429,52.661,123259.0
2024-10-28 10:00:00,53.54,53.74,53.54,53.7,129221.0,52.6708,52.8676,52.6708,52.8282,129221.0
2024-10-28 10:10:00,53.7,53.79,53.59,53.63,61226.0,52.8282,52.9167,52.72,52.7593,61226.0
2024-10-28 10:20:00,53.64,53.86,53.64,53.85,77921.0,52.7692,52.9856,52.7692,52.9758,77921.0
2024-10-28 10:30:00,53.86,53.86,53.59,53.63,95091.0,52.9856,52.9856,52.72,52.7593,95091.0
2024-10-28 10:40:00,53.64,53.8,53.62,53.8,56952.0,52.7692,52.9266,52.7495,52.9266,56952.0
2024-10-28 10:50:00,53.79,53.79,53.7,53.74,61465.0,52.9167,52.9167,52.8282,52.8676,61465.0
2024-10-28 11:00:00,53.74,53.76,53.62,53.67,46608.0,52.8676,52.8872,52.7495,52.7987,46608.0
2024-10-28 11:10:00,53.68,53.87,53.65,53.77,90530.0,52.8085,52.9954,52.779,52.8971,90530.0
2024-10-28 11:20:00,53.77,53.8,53.65,53.66,60284.0,52.8971,52.9266,52.779,52.7889,60284.0
2024-10-28 11:30:00,53.66,53.7,53.55,53.58,49198.0,52.7889,52.8282,52.6806,52.7102,49198.0
2024-10-28 11:40:00,53.57,53.58,53.45,53.46,30125.0,52.7003,52.7102,52.5823,52.5921,30125.0
2024-10-28 11:50:00,53.46,53.54,53.43,53.52,56343.0,52.5921,52.6708,52.5626,52.6511,56343.0
2024-10-28 12:00:00,53.53,53.62,53.52,53.62,40480.0,52.661,52.7495,52.6511,52.7495,40480.0
2024-10-28 12:10:00,53.62,53.68,53.61,53.67,33103.0,52.7495,52.8085,52.7397,52.7987,33103.0
2024-10-28 12:20:00,53.67,53.7,53.58,53.61,32710.0,52.7987,52.8282,52.7102,52.7397,32710.0
2024-10-28 12:30:00,53.61,53.67,53.57,53.59,63145.0,52.7397,52.7987,52.7003,52.72,63145.0
2024-10-28 12:40:00,53.59,53.68,53.58,53.68,33421.0,52.72,52.8085,52.7102,52.8085,33421.0
2024-10-28 12:50:00,53.68,53.71,53.65,53.69,32427.0,52.8085,52.838,52.779,52.8184,32427.0
2024-10-28 13:00:00,53.69,53.74,53.65,53.74,26175.0,52.8184,52.8676,52.779,52.8676,26175.0
2024-10-28 13:10:00,53.74,53.83,53.68,53.83,39741.0,52.8676,52.9561,52.8085,52.9561,39741.0
2024-10-28 13:20:00,53.84,53.91,53.83,53.84,58203.0,52.9659,53.0348,52.9561,52.9659,58203.0
2024-10-28 13:30:00,53.84,53.85,53.81,53.81,25762.0,52.9659,52.9758,52.9364,52.9364,25762.0
2024-10-28 13:40:00,53.82,53.83,53.78,53.8,23701.0,52.9463,52.9561,52.9069,52.9266,23701.0
2024-10-28 13:50:00,53.8,53.82,53.75,53.76,27691.0,52.9266,52.9463,52.8774,52.8872,27691.0
2024-10-28 14:00:00,53.76,53.76,53.69,53.71,29022.0,52.8872,52.8872,52.8184,52.838,29022.0
2024-10-28 14:10:00,53.71,53.76,53.69,53.72,43993.0,52.838,52.8872,52.8184,52.8479,43993.0
2024-10-28 14:20:00,53.73,53.76,53.72,53.75,22551.0,52.8577,52.8872,52.8479,52.8774,22551.0
2024-10-28 14:30:00,53.74,53.75,53.7,53.71,27498.0,52.8676,52.8774,52.8282,52.838,27498.0
2024-10-28 14:40:00,53.71,53.73,53.68,53.69,35638.0,52.838,52.8577,52.8085,52.8184,35638.0
2024-10-28 14:50:00,53.7,53.79,53.69,53.69,81233.0,52.8282,52.9167,52.8184,52.8184,81233.0
2024-10-28 15:00:00,53.68,53.68,53.6,53.63,51991.0,52.8085,52.8085,52.7298,52.7593,51991.0
2024-10-28 15:10:00,53.63,53.63,53.59,53.63,31026.0,52.7593,52.7593,52.72,52.7593,31026.0
2024-10-28 15:20:00,53.63,53.64,53.54,53.58,54784.0,52.7593,52.7692,52.6708,52.7102,54784.0
2024-10-28 15:30:00,53.57,53.65,53.56,53.57,65367.0,52.7003,52.779,52.6905,52.7003,65367.0
2024-10-28 15:40:00,53.58,53.64,53.57,53.62,77821.0,52.7102,52.7692,52.7003,52.7495,77821.0
2024-10-28 15:50:00,53.61,53.67,53.54,53.61,307794.0,52.7397,52.7987,52.6708,52.7397,307794.0
2024-10-29 09:30:00,54.16,54.2,53.43,53.58,149603.0,53.2807,53.3201,52.5626,52.7102,149603.0
2024-10-29 09:40:00,53.59,53.91,53.54,53.91,103456.0,52.72,53.0348,52.6708,53.0348,103456.0
2024-10-29 09:50:00,53.87,53.93,53.55,53.62,61078.0,52.9954,53.0545,52.6806,52.7495,61078.0
2024-10-29 10:00:00,53.64,53.83,53.6,53.68,52634.0,52.7692,52.9561,52.7298,52.8085,52634.0
2024-10-29 10:10:00,53.67,53.77,53.63,53.74,59330.0,52.7987,52.8971,52.7593,52.8676,59330.0
2024-10-29 10:20:00,53.73,53.76,53.59,53.64,50915.0,52.8577,52.8872,52.72,52.7692,50915.0
2024-10-29 10:30:00,53.65,53.94,53.63,53.94,47266.0,52.779,53.0643,52.7593,53.0643,47266.0
2024-10-29 10:40:00,53.96,54.03,53.87,53.97,62460.0,53.084,53.1529,52.9954,53.0938,62460.0
2024-10-29 10:50:00,53.97,54.04,53.95,53.96,74265.0,53.0938,53.1627,53.0742,53.084,74265.0
2024-10-29 11:00:00,53.93,54.0,53.84,53.85,39347.0,53.0545,53.1233,52.9659,52.9758,39347.0
2024-10-29 11:10:00,53.85,54.01,53.83,53.96,44543.0,52.9758,53.1332,52.9561,53.084,44543.0
2024-10-29 11:20:00,53.97,53.97,53.83,53.85,20911.0,53.0938,53.0938,52.9561,52.9758,20911.0
2024-10-29 11:30:00,53.85,53.93,53.83,53.86,28462.0,52.9758,53.0545,52.9561,52.9856,28462.0
2024-10-29 11:40:00,53.87,53.92,53.84,53.88,34731.0,52.9954,53.0446,52.9659,53.0053,34731.0
2024-10-29 11:50:00,53.88,53.89,53.76,53.8,28494.0,53.0053,53.0151,52.8872,52.9266,28494.0
2024-10-29 12:00:00,53.8,53.84,53.78,53.79,34854.0,52.9266,52.9659,52.9069,52.9167,34854.0
2024-10-29 12:10:00,53.79,53.8,53.72,53.75,21917.0,52.9167,52.9266,52.8479,52.8774,21917.0
2024-10-29 12:20:00,53.75,53.87,53.74,53.81,47237.0,52.8774,52.9954,52.8676,52.9364,47237.0
2024-10-29 12:30:00,53.82,53.83,53.72,53.73,32994.0,52.9463,52.9561,52.8479,52.8577,32994.0
2024-10-29 12:40:00,53.73,53.78,53.7,53.77,29266.0,52.8577,52.9069,52.8282,52.8971,29266.0
2024-10-29 12:50:00,53.77,53.83,53.76,53.8,31660.0,52.8971,52.9561,52.8872,52.9266,31660.0
2024-10-29 13:00:00,53.8,53.85,53.76,53.79,28929.0,52.9266,52.9758,52.8872,52.9167,28929.0
2024-10-29 13:10:00,53.79,53.8,53.69,53.73,31220.0,52.9167,52.9266,52.8184,52.8577,31220.0
2024-10-29 13:20:00,53.73,53.74,53.6,53.64,36878.0,52.8577,52.8676,52.7298,52.7692,36878.0
2024-10-29 13:30:00,53.64,53.68,53.6,53.66,54229.0,52.7692,52.8085,52.7298,52.7889,54229.0
2024-10-29 13:40:00,53.66,53.67,53.59,53.67,31937.0,52.7889,52.7987,52.72,52.7987,31937.0
2024-10-29 13:50:00,53.68,53.71,53.65,53.69,25692.0,52.8085,52.838,52.779,52.8184,25692.0
2024-10-29 14:00:00,53.69,53.72,53.68,53.71,22050.0,52.8184,52.8479,52.8085,52.838,22050.0
2024-10-29 14:10:00,53.71,53.71,53.67,53.68,19790.0,52.838,52.838,52.7987,52.8085,19790.0
2024-10-29 14:20:00,53.68,53.7,53.63,53.68,26611.0,52.8085,52.8282,52.7593,52.8085,26611.0
2024-10-29 14:30:00,53.69,53.73,53.65,53.73,31298.0,52.8184,52.8577,52.779,52.8577,31298.0
2024-10-29 14:40:00,53.73,53.77,53.72,53.76,29992.0,52.8577,52.8971,52.8479,52.8872,29992.0
2024-10-29 14:50:00,53.75,53.75,53.71,53.72,36876.0,52.8774,52.8774,52.838,52.8479,36876.0
2024-10-29 15:00:00,53.73,53.79,53.7,53.78,36620.0,52.8577,52.9167,52.8282,52.9069,36620.0
2024-10-29 15:10:00,53.77,53.78,53.7,53.73,75199.0,52.8971,52.9069,52.8282,52.8577,75199.0
2024-10-29 15:20:00,53.73,53.75,53.63,53.65,56710.0,52.8577,52.8774,52.7593,52.779,56710.0
2024-10-29 15:30:00,53.65,53.7,53.6,53.7,228966.0,52.779,52.8282,52.7298,52.8282,228966.0
2024-10-29 15:40:00,53.7,53.71,53.65,53.66,106458.0,52.8282,52.838,52.779,52.7889,106458.0
2024-10-29 15:50:00,53.66,53.67,53.38,53.4,1048833.0,52.7889,52.7987,52.5134,52.5331,1048833.0
2024-10-30 09:30:00,52.86,53.08,52.76,53.06,76444.0,52.0018,52.2183,51.9035,52.1986,76444.0
2024-10-30 09:40:00,53.1,53.17,52.93,53.16,86214.0,52.2379,52.3068,52.0707,52.297,86214.0
2024-10-30 09:50:00,53.16,53.19,53.02,53.11,83213.0,52.297,52.3265,52.1592,52.2478,83213.0
2024-10-30 10:00:00,53.12,53.24,53.04,53.22,39170.0,52.2576,52.3757,52.1789,52.356,39170.0
2024-10-30 10:10:00,53.22,53.23,53.05,53.06,71416.0,52.356,52.3658,52.1888,52.1986,71416.0
2024-10-30 10:20:00,53.07,53.07,52.96,52.98,180650.0,52.2084,52.2084,52.1002,52.1199,180650.0
2024-10-30 10:30:00,52.97,53.19,52.87,53.15,68599.0,52.1101,52.3265,52.0117,52.2871,68599.0
2024-10-30 10:40:00,53.15,53.16,53.03,53.05,719176.0,52.2871,52.297,52.1691,52.1888,719176.0
2024-10-30 10:50:00,53.05,53.31,53.05,53.16,112833.0,52.1888,52.4445,52.1888,52.297,112833.0
2024-10-30 11:00:00,53.17,53.2,53.1,53.12,30636.0,52.3068,52.3363,52.2379,52.2576,30636.0
2024-10-30 11:10:00,53.13,53.13,52.98,53.0,54070.0,52.2675,52.2675,52.1199,52.1396,54070.0
2024-10-30 11:20:00,53.01,53.07,52.97,53.04,35563.0,52.1494,52.2084,52.1101,52.1789,35563.0
2024-10-30 11:30:00,53.04,53.08,53.01,53.06,35811.0,52.1789,52.2183,52.1494,52.1986,35811.0
2024-10-30 11:40:00,53.07,53.15,53.06,53.09,75508.0,52.2084,52.2871,52.1986,52.2281,75508.0
2024-10-30 11:50:00,53.1,53.16,53.05,53.07,22380.0,52.2379,52.297,52.1888,52.2084,22380.0
2024-10-30 12:00:00,53.06,53.09,53.04,53.07,27568.0,52.1986,52.2281,52.1789,52.2084,27568.0
2024-10-30 12:10:00,53.07,53.17,53.06,53.11,50839.0,52.2084,52.3068,52.1986,52.2478,50839.0
2024-10-30 12:20:00,53.12,53.21,53.1,53.19,58390.0,52.2576,52.3462,52.2379,52.3265,58390.0
2024-10-30 12:30:00,53.19,53.23,53.15,53.21,42440.0,52.3265,52.3658,52.2871,52.3462,42440.0
2024-10-30 12:40:00,53.21,53.21,53.08,53.21,343187.0,52.3462,52.3462,52.2183,52.3462,343187.0
2024-10-30 12:50:00,53.21,53.26,53.1,53.13,31887.0,52.3462,52.3954,52.2379,52.2675,31887.0
2024-10-30 13:00:00,53.12,53.12,53.04,53.05,28414.0,52.2576,52.2576,52.1789,52.1888,28414.0
2024-10-30 13:10:00,53.06,53.11,53.04,53.1,24056.0,52.1986,52.2478,52.1789,52.2379,24056.0
2024-10-30 13:20:00,53.1,53.15,53.08,53.09,26963.0,52.2379,52.2871,52.2183,52.2281,26963.0
2024-10-30 13:30:00,53.08,53.1,53.04,53.1,25217.0,52.2183,52.2379,52.1789,52.2379,25217.0
2024-10-30 13:40:00,53.1,53.16,53.08,53.15,23906.0,52.2379,52.297,52.2183,52.2871,23906.0
2024-10-30 13:50:00,53.15,53.2,53.12,53.16,28436.0,52.2871,52.3363,52.2576,52.297,28436.0
2024-10-30 14:00:00,53.16,53.29,53.15,53.27,39601.0,52.297,52.4249,52.2871,52.4052,39601.0
2024-10-30 14:10:00,53.27,53.3,53.21,53.26,30254.0,52.4052,52.4347,52.3462,52.3954,30254.0
2024-10-30 14:20:00,53.27,53.28,53.07,53.1,305927.0,52.4052,52.415,52.2084,52.2379,305927.0
2024-10-30 14:30:00,53.09,53.16,53.08,53.11,51775.0,52.2281,52.297,52.2183,52.2478,51775.0
2024-10-30 14:40:00,53.11,53.19,53.1,53.18,30063.0,52.2478,52.3265,52.2379,52.3167,30063.0
2024-10-30 14:50:00,53.18,53.19,53.16,53.17,34278.0,52.3167,52.3265,52.297,52.3068,34278.0
2024-10-30 15:00:00,53.17,53.18,53.11,53.13,44446.0,52.3068,52.3167,52.2478,52.2675,44446.0
2024-10-30 15:10:00,53.14,53.14,53.04,53.06,46605.0,52.2773,52.2773,52.1789,52.1986,46605.0
2024-10-30 15:20:00,53.05,53.06,52.99,53.04,81189.0,52.1888,52.1986,52.1297,52.1789,81189.0
2024-10-30 15:30:00,53.03,53.04,52.96,52.98,88562.0,52.1691,52.1789,52.1002,52.1199,88562.0
2024-10-30 15:40:00,52.98,53.03,52.92,52.94,365131.0,52.1199,52.1691,52.0609,52.0805,365131.0
2024-10-30 15:50:00,52.93,53.11,52.92,52.94,401785.0,52.0707,52.2478,52.0609,52.0805,401785.0
2024-10-31 09:30:00,52.63,52.81,52.38,52.47,113157.0,51.7756,51.9527,51.5296,51.6182,113157.0
2024-10-31 09:40:00,52.48,52.55,52.35,52.43,71542.0,51.628,51.6969,51.5001,51.5788,71542.0
2024-10-31 09:50:00,52.43,52.48,52.16,52.32,71809.0,51.5788,51.628,51.3132,51.4706,71809.0
2024-10-31 10:00:00,52.32,52.47,52.16,52.27,367137.0,51.4706,51.6182,51.3132,51.4214,367137.0
2024-10-31 10:10:00,52.3,52.38,52.15,52.36,82192.0,51.4509,51.5296,51.3034,51.51,82192.0
2024-10-31 10:20:00,52.33,52.33,52.06,52.08,67736.0,51.4805,51.4805,51.2148,51.2345,67736.0
2024-10-31 10:30:00,52.1,52.31,52.09,52.25,93918.0,51.2542,51.4608,51.2443,51.4017,93918.0
2024-10-31 10:40:00,52.25,52.29,52.17,52.19,32510.0,51.4017,51.4411,51.323,51.3427,32510.0
2024-10-31 10:50:00,52.18,52.23,52.08,52.13,31141.0,51.3329,51.3821,51.2345,51.2837,31141.0
2024-10-31 11:00:00,52.13,52.14,52.03,52.08,41355.0,51.2837,51.2935,51.1853,51.2345,41355.0
2024-10-31 11:10:00,52.07,52.1,51.99,52.08,90786.0,51.2247,51.2542,51.146,51.2345,90786.0
2024-10-31 11:20:00,52.08,52.23,52.07,52.08,522761.0,51.2345,51.3821,51.2247,51.2345,522761.0
2024-10-31 11:30:00,52.09,52.17,51.98,52.03,127174.0,51.2443,51.323,51.1361,51.1853,127174.0
2024-10-31 11:40:00,52.02,52.09,51.97,52.02,144680.0,51.1755,51.2443,51.1263,51.1755,144680.0
2024-10-31 11:50:00,52.02,52.06,52.0,52.0,91280.0,51.1755,51.2148,51.1558,51.1558,91280.0
2024-10-31 12:00:00,52.01,52.21,52.0,52.2,122555.0,51.1656,51.3624,51.1558,51.3526,122555.0
2024-10-31 12:10:00,52.2,52.37,52.19,52.35,77662.0,51.3526,51.5198,51.3427,51.5001,77662.0
2024-10-31 12:20:00,52.35,52.43,52.32,52.4,78757.0,51.5001,51.5788,51.4706,51.5493,78757.0
2024-10-31 12:30:00,52.39,52.44,52.25,52.27,417230.0,51.5395,51.5887,51.4017,51.4214,417230.0
2024-10-31 12:40:00,52.26,52.34,52.17,52.17,51862.0,51.4116,51.4903,51.323,51.323,51862.0
2024-10-31 12:50:00,52.16,52.25,52.15,52.23,24019.0,51.3132,51.4017,51.3034,51.3821,24019.0
2024-10-31 13:00:00,52.23,52.23,52.07,52.12,70178.0,51.3821,51.3821,51.2247,51.2739,70178.0
2024-10-31 13:10:00,52.12,52.16,52.1,52.16,28370.0,51.2739,51.3132,51.2542,51.3132,28370.0
2024-10-31 13:20:00,52.16,52.25,52.16,52.23,43803.0,51.3132,51.4017,51.3132,51.3821,43803.0
2024-10-31 13:30:00,52.23,52.28,52.21,52.25,30332.0,51.3821,51.4313,51.3624,51.4017,30332.0
2024-10-31 13:40:00,52.24,52.26,52.13,52.16,47391.0,51.3919,51.4116,51.2837,51.3132,47391.0
2024-10-31 13:50:00,52.17,52.18,52.1,52.14,25713.0,51.323,51.3329,51.2542,51.2935,25713.0
2024-10-31 14:00:00,52.14,52.22,52.13,52.18,43489.0,51.2935,51.3722,51.2837,51.3329,43489.0
2024-10-31 14:10:00,52.17,52.17,52.02,52.03,86532.0,51.323,51.323,51.1755,51.1853,86532.0
2024-10-31 14:20:00,52.04,52.06,51.99,52.05,43491.0,51.1952,51.2148,51.146,51.205,43491.0
2024-10-31 14:30:00,52.05,52.1,52.02,52.1,35708.0,51.205,51.2542,51.1755,51.2542,35708.0
2024-10-31 14:40:00,52.1,52.14,52.06,52.08,27740.0,51.2542,51.2935,51.2148,51.2345,27740.0
2024-10-31 14:50:00,52.08,52.09,52.03,52.05,61407.0,51.2345,51.2443,51.1853,51.205,61407.0
2024-10-31 15:00:00,52.05,52.14,52.05,52.1,56744.0,51.205,51.2935,51.205,51.2542,56744.0
2024-10-31 15:10:00,52.1,52.13,52.07,52.13,44849.0,51.2542,51.2837,51.2247,51.2837,44849.0
2024-10-31 15:20:00,52.13,52.18,52.11,52.12,71828.0,51.2837,51.3329,51.264,51.2739,71828.0
2024-10-31 15:30:00,52.12,52.12,51.86,51.88,140395.0,51.2739,51.2739,51.0181,51.0378,140395.0
2024-10-31 15:40:00,51.88,51.97,51.84,51.96,185586.0,51.0378,51.1263,50.9984,51.1165,185586.0
2024-10-31 15:50:00,51.96,52.07,51.83,51.83,487043.0,51.1165,51.2247,50.9886,50.9886,487043.0
2024-11-01 09:30:00,52.4,53.17,52.21,52.91,229682.0,51.5493,52.3068,51.3624,52.051,229682.0
2024-11-01 09:40:00,52.89,52.93,52.43,52.52,129423.0,52.0314,52.0707,51.5788,51.6674,129423.0
2024-11-01 09:50:00,52.55,52.59,52.24,52.39,118596.0,51.6969,51.7362,51.3919,51.5395,118596.0
2024-11-01 10:00:00,52.39,52.42,52.19,52.27,92947.0,51.5395,51.569,51.3427,51.4214,92947.0
2024-11-01 10:10:00,52.26,52.33,52.08,52.15,260537.0,51.4116,51.4805,51.2345,51.3034,260537.0
2024-11-01 10:20:00,52.16,52.33,52.11,52.27,70261.0,51.3132,51.4805,51.264,51.4214,70261.0
2024-11-01 10:30:00,52.27,52.45,52.22,52.42,296348.0,51.4214,51.5985,51.3722,51.569,296348.0
2024-11-01 10:40:00,52.42,52.42,52.2,52.3,107377.0,51.569,51.569,51.3526,51.4509,107377.0
2024-11-01 10:50:00,52.3,52.32,52.06,52.22,110414.0,51.4509,51.4706,51.2148,51.3722,110414.0
2024-11-01 11:00:00,52.23,52.3,52.19,52.2,55283.0,51.3821,51.4509,51.3427,51.3526,55283.0
2024-11-01 11:10:00,52.2,52.24,52.13,52.19,62340.0,51.3526,51.3919,51.2837,51.3427,62340.0
2024-11-01 11:20:00,52.2,52.31,52.18,52.3,57700.0,51.3526,51.4608,51.3329,51.4509,57700.0
2024-11-01 11:30:00,52.31,52.37,52.27,52.28,51432.0,51.4608,51.5198,51.4214,51.4313,51432.0
2024-11-01 11:40:00,52.29,52.32,52.25,52.27,41507.0,51.4411,51.4706,51.4017,51.4214,41507.0
2024-11-01 11:50:00,52.27,52.27,52.19,52.23,70719.0,51.4214,51.4214,51.3427,51.3821,70719.0
2024-11-01 12:00:00,52.23,52.28,52.21,52.21,38481.0,51.3821,51.4313,51.3624,51.3624,38481.0
2024-11-01 12:10:00,52.22,52.22,52.07,52.09,31457.0,51.3722,51.3722,51.2247,51.2443,31457.0
2024-11-01 12:20:00,52.11,52.11,52.0,52.06,34687.0,51.264,51.264,51.1558,51.2148,34687.0
2024-11-01 12:30:00,52.08,52.11,52.02,52.07,21109.0,51.2345,51.264,51.1755,51.2247,21109.0
2024-11-01 12:40:00,52.06,52.07,51.97,52.07,20704.0,51.2148,51.2247,51.1263,51.2247,20704.0
2024-11-01 12:50:00,52.06,52.07,52.03,52.05,16506.0,51.2148,51.2247,51.1853,51.205,16506.0
2024-11-01 13:00:00,52.05,52.07,51.93,51.95,30394.0,51.205,51.2247,51.0869,51.1066,30394.0
2024-11-01 13:10:00,51.95,52.02,51.93,51.98,35906.0,51.1066,51.1755,51.0869,51.1361,35906.0
2024-11-01 13:20:00,51.98,52.06,51.98,52.04,26500.0,51.1361,51.2148,51.1361,51.1952,26500.0
2024-11-01 13:30:00,52.04,52.05,51.83,51.83,38645.0,51.1952,51.205,50.9886,50.9886,38645.0
2024-11-01 13:40:00,51.83,51.88,51.8,51.83,35564.0,50.9886,51.0378,50.9591,50.9886,35564.0
2024-11-01 13:50:00,51.84,51.84,51.76,51.79,47089.0,50.9984,50.9984,50.9197,50.9492,47089.0
2024-11-01 14:00:00,51.78,51.86,51.77,51.79,24728.0,50.9394,51.0181,50.9295,50.9492,24728.0
2024-11-01 14:10:00,51.79,51.83,51.78,51.8,20231.0,50.9492,50.9886,50.9394,50.9591,20231.0
2024-11-01 14:20:00,51.8,51.88,51.77,51.82,28321.0,50.9591,51.0378,50.9295,50.9787,28321.0
2024-11-01 14:30:00,51.82,51.85,51.8,51.83,20687.0,50.9787,51.0082,50.9591,50.9886,20687.0
2024-11-01 14:40:00,51.83,51.88,51.8,51.87,24128.0,50.9886,51.0378,50.9591,51.0279,24128.0
2024-11-01 14:50:00,51.87,51.89,51.84,51.84,24129.0,51.0279,51.0476,50.9984,50.9984,24129.0
2024-11-01 15:00:00,51.83,51.99,51.83,51.98,30947.0,50.9886,51.146,50.9886,51.1361,30947.0
2024-11-01 15:10:00,51.98,51.99,51.92,51.96,29114.0,51.1361,51.146,51.0771,51.1165,29114.0
2024-11-01 15:20:00,51.96,51.99,51.93,51.95,101260.0,51.1165,51.146,51.0869,51.1066,101260.0
2024-11-01 15:30:00,51.94,51.96,51.88,51.88,50863.0,51.0968,51.1165,51.0378,51.0378,50863.0
2024-11-01 15:40:00,51.88,51.97,51.84,51.85,74596.0,51.0378,51.1263,50.9984,51.0082,74596.0
2024-11-01 15:50:00,51.85,51.87,51.7,51.73,425874.0,51.0082,51.0279,50.8607,50.8902,425874.0
2024-11-04 09:30:00,51.75,51.93,51.27,51.36,126524.0,50.9099,51.0869,50.4377,50.5262,126524.0
2024-11-04 09:40:00,51.41,51.57,51.31,51.37,81270.0,50.5754,50.7328,50.477,50.536,81270.0
2024-11-04 09:50:00,51.36,51.41,51.22,51.4,44846.0,50.5262,50.5754,50.3885,50.5655,44846.0
2024-11-04 10:00:00,51.4,51.65,51.32,51.53,97276.0,50.5655,50.8115,50.4868,50.6934,97276.0
2024-11-04 10:10:00,51.53,51.66,51.52,51.54,60993.0,50.6934,50.8213,50.6836,50.7033,60993.0
2024-11-04 10:20:00,51.55,51.66,51.51,51.58,73166.0,50.7131,50.8213,50.6738,50.7426,73166.0
2024-11-04 10:30:00,51.59,51.6,51.46,51.47,58619.0,50.7525,50.7623,50.6246,50.6344,58619.0
2024-11-04 10:40:00,51.47,51.75,51.47,51.61,90935.0,50.6344,50.9099,50.6344,50.7721,90935.0
2024-11-04 10:50:00,51.62,51.69,51.59,51.6,27086.0,50.782,50.8508,50.7525,50.7623,27086.0
2024-11-04 11:00:00,51.6,51.61,51.3,51.3,108366.0,50.7623,50.7721,50.4672,50.4672,108366.0
2024-11-04 11:10:00,51.3,51.35,51.22,51.24,62350.0,50.4672,50.5164,50.3885,50.4081,62350.0
2024-11-04 11:20:00,51.24,51.26,51.16,51.25,65426.0,50.4081,50.4278,50.3294,50.418,65426.0
2024-11-04 11:30:00,51.25,51.33,51.24,51.25,36530.0,50.418,50.4967,50.4081,50.418,36530.0
2024-11-04 11:40:00,51.25,51.36,51.19,51.2,32432.0,50.418,50.5262,50.359,50.3688,32432.0
2024-11-04 11:50:00,51.2,51.32,51.2,51.25,30824.0,50.3688,50.4868,50.3688,50.418,30824.0
2024-11-04 12:00:00,51.26,51.33,51.22,51.23,28667.0,50.4278,50.4967,50.3885,50.3983,28667.0
2024-11-04 12:10:00,51.23,51.27,51.19,51.26,42495.0,50.3983,50.4377,50.359,50.4278,42495.0
2024-11-04 12:20:00,51.27,51.28,51.22,51.23,37706.0,50.4377,50.4475,50.3885,50.3983,37706.0
2024-11-04 12:30:00,51.23,51.3,51.22,51.24,31325.0,50.3983,50.4672,50.3885,50.4081,31325.0
2024-11-04 12:40:00,51.25,51.26,51.15,51.24,31789.0,50.418,50.4278,50.3196,50.4081,31789.0
2024-11-04 12:50:00,51.24,51.3,51.21,51.28,60858.0,50.4081,50.4672,50.3786,50.4475,60858.0
2024-11-04 13:00:00,51.28,51.33,51.18,51.19,35989.0,50.4475,50.4967,50.3491,50.359,35989.0
2024-11-04 13:10:00,51.2,51.37,51.2,51.37,38475.0,50.3688,50.536,50.3688,50.536,38475.0
2024-11-04 13:20:00,51.37,51.47,51.35,51.47,54565.0,50.536,50.6344,50.5164,50.6344,54565.0
2024-11-04 13:30:00,51.47,51.65,51.42,51.61,493731.0,50.6344,50.8115,50.5852,50.7721,493731.0
2024-11-04 13:40:00,51.61,51.66,51.53,51.66,33939.0,50.7721,50.8213,50.6934,50.8213,33939.0
2024-11-04 13:50:00,51.66,51.69,51.36,51.43,80676.0,50.8213,50.8508,50.5262,50.5951,80676.0
2024-11-04 14:00:00,51.43,51.52,51.32,51.35,113389.0,50.5951,50.6836,50.4868,50.5164,113389.0
2024-11-04 14:10:00,51.35,51.39,51.27,51.29,27605.0,50.5164,50.5557,50.4377,50.4573,27605.0
2024-11-04 14:20:00,51.29,51.35,51.26,51.3,50097.0,50.4573,50.5164,50.4278,50.4672,50097.0
2024-11-04 14:30:00,51.3,51.42,51.28,51.4,39137.0,50.4672,50.5852,50.4475,50.5655,39137.0
2024-11-04 14:40:00,51.4,51.46,51.36,51.43,51641.0,50.5655,50.6246,50.5262,50.5951,51641.0
2024-11-04 14:50:00,51.44,51.6,51.42,51.45,581314.0,50.6049,50.7623,50.5852,50.6147,581314.0
2024-11-04 15:00:00,51.44,51.47,51.31,51.46,184934.0,50.6049,50.6344,50.477,50.6246,184934.0
2024-11-04 15:10:00,51.46,51.49,51.31,51.31,100991.0,50.6246,50.6541,50.477,50.477,100991.0
2024-11-04 15:20:00,51.32,51.41,51.28,51.4,250199.0,50.4868,50.5754,50.4475,50.5655,250199.0
2024-11-04 15:30:00,51.4,51.44,51.34,51.4,127134.0,50.5655,50.6049,50.5065,50.5655,127134.0
2024-11-04 15:40:00,51.39,51.4,51.26,51.3,114180.0,50.5557,50.5655,50.4278,50.4672,114180.0
2024-11-04 15:50:00,51.3,51.38,51.23,51.36,504119.0,50.4672,50.5459,50.3983,50.5262,504119.0
2024-11-05 09:30:00,51.19,51.22,50.56,50.75,189410.0,50.559,50.5887,49.9368,50.1245,189410.0
2024-11-05 09:40:00,50.74,50.9,50.28,50.57,191635.0,50.1146,50.2726,49.6602,49.9467,191635.0
2024-11-05 09:50:00,50.55,50.67,50.29,50.4,199144.0,49.9269,50.0454,49.6701,49.7788,199144.0
2024-11-05 10:00:00,50.38,50.44,50.16,50.2,125581.0,49.759,49.8183,49.5417,49.5812,125581.0
2024-11-05 10:10:00,50.22,50.42,50.2,50.27,96239.0,49.601,49.7985,49.5812,49.6504,96239.0
2024-11-05 10:20:00,50.26,50.43,50.25,50.37,50712.0,49.6405,49.8084,49.6306,49.7491,50712.0
2024-11-05 10:30:00,50.38,50.42,50.28,50.39,49302.0,49.759,49.7985,49.6602,49.7689,49302.0
2024-11-05 10:40:00,50.39,50.42,50.27,50.3,47487.0,49.7689,49.7985,49.6504,49.68,47487.0
2024-11-05 10:50:00,50.3,50.41,50.19,50.39,137209.0,49.68,49.7886,49.5714,49.7689,137209.0
2024-11-05 11:00:00,50.4,50.56,50.37,50.5,72315.0,49.7788,49.9368,49.7491,49.8775,72315.0
2024-11-05 11:10:00,50.5,50.57,50.44,50.52,141187.0,49.8775,49.9467,49.8183,49.8973,141187.0
2024-11-05 11:20:00,50.53,50.56,50.43,50.49,141734.0,49.9072,49.9368,49.8084,49.8677,141734.0
2024-11-05 11:30:00,50.49,50.69,50.49,50.67,65860.0,49.8677,50.0652,49.8677,50.0454,65860.0
2024-11-05 11:40:00,50.67,50.67,50.52,50.61,55783.0,50.0454,50.0454,49.8973,49.9862,55783.0
2024-11-05 11:50:00,50.6,50.72,50.59,50.72,35605.0,49.9763,50.0948,49.9664,50.0948,35605.0
2024-11-05 12:00:00,50.73,50.88,50.7,50.8,112229.0,50.1047,50.2529,50.0751,50.1738,112229.0
2024-11-05 12:10:00,50.8,50.83,50.67,50.71,37669.0,50.1738,50.2035,50.0454,50.0849,37669.0
2024-11-05 12:20:00,50.7,50.76,50.66,50.7,59072.0,50.0751,50.1343,50.0356,50.0751,59072.0
2024-11-05 12:30:00,50.7,50.78,50.66,50.75,58484.0,50.0751,50.1541,50.0356,50.1245,58484.0
2024-11-05 12:40:00,50.75,50.8,50.71,50.78,37061.0,50.1245,50.1738,50.0849,50.1541,37061.0
2024-11-05 12:50:00,50.77,50.77,50.68,50.76,36683.0,50.1442,50.1442,50.0553,50.1343,36683.0
2024-11-05 13:00:00,50.76,50.86,50.73,50.8,82349.0,50.1343,50.2331,50.1047,50.1738,82349.0
2024-11-05 13:10:00,50.8,50.8,50.69,50.78,72011.0,50.1738,50.1738,50.0652,50.1541,72011.0
2024-11-05 13:20:00,50.79,50.79,50.67,50.69,34818.0,50.164,50.164,50.0454,50.0652,34818.0
2024-11-05 13:30:00,50.68,50.68,50.47,50.49,46894.0,50.0553,50.0553,49.8479,49.8677,46894.0
2024-11-05 13:40:00,50.49,50.51,50.41,50.45,41640.0,49.8677,49.8874,49.7886,49.8282,41640.0
2024-11-05 13:50:00,50.44,50.44,50.36,50.37,54252.0,49.8183,49.8183,49.7393,49.7491,54252.0
2024-11-05 14:00:00,50.37,50.53,50.34,50.53,38533.0,49.7491,49.9072,49.7195,49.9072,38533.0
2024-11-05 14:10:00,50.54,50.55,50.4,50.43,32564.0,49.917,49.9269,49.7788,49.8084,32564.0
2024-11-05 14:20:00,50.44,50.47,50.36,50.4,32693.0,49.8183,49.8479,49.7393,49.7788,32693.0
2024-11-05 14:30:00,50.41,50.45,50.39,50.4,32041.0,49.7886,49.8282,49.7689,49.7788,32041.0
2024-11-05 14:40:00,50.41,50.41,50.24,50.28,43889.0,49.7886,49.7886,49.6207,49.6602,43889.0
2024-11-05 14:50:00,50.27,50.28,50.12,50.21,45686.0,49.6504,49.6602,49.5022,49.5911,45686.0
2024-11-05 15:00:00,50.2,50.31,50.18,50.2,92796.0,49.5812,49.6899,49.5615,49.5812,92796.0
2024-11-05 15:10:00,50.2,50.22,50.14,50.2,59140.0,49.5812,49.601,49.522,49.5812,59140.0
2024-11-05 15:20:00,50.2,50.23,50.12,50.21,98337.0,49.5812,49.6109,49.5022,49.5911,98337.0
2024-11-05 15:30:00,50.22,50.27,50.13,50.23,116906.0,49.601,49.6504,49.5121,49.6109,116906.0
2024-11-05 15:40:00,50.23,50.23,50.03,50.06,157229.0,49.6109,49.6109,49.4133,49.443,157229.0
2024-11-05 15:50:00,50.07,50.35,49.94,50.34,613570.0,49.4528,49.7294,49.3244,49.7195,613570.0
2024-11-06 09:30:00,50.89,50.89,49.37,49.78,247945.0,50.2627,50.2627,48.7615,49.1664,247945.0
2024-11-06 09:40:00,49.78,50.37,49.75,50.34,154674.0,49.1664,49.7491,49.1368,49.7195,154674.0
2024-11-06 09:50:00,50.34,50.58,50.16,50.24,145773.0,49.7195,49.9566,49.5417,49.6207,145773.0
2024-11-06 10:00:00,50.24,50.71,50.18,50.66,153314.0,49.6207,50.0849,49.5615,50.0356,153314.0
2024-11-06 10:10:00,50.67,50.78,50.57,50.7,101371.0,50.0454,50.1541,49.9467,50.0751,101371.0
2024-11-06 10:20:00,50.7,50.72,50.54,50.6,115789.0,50.0751,50.0948,49.917,49.9763,115789.0
2024-11-06 10:30:00,50.62,50.62,50.27,50.31,97912.0,49.9961,49.9961,49.6504,49.6899,97912.0
2024-11-06 10:40:00,50.32,50.42,50.22,50.3,75354.0,49.6998,49.7985,49.601,49.68,75354.0
2024-11-06 10:50:00,50.3,50.39,50.18,50.27,96300.0,49.68,49.7689,49.5615,49.6504,96300.0
2024-11-06 11:00:00,50.27,50.52,50.25,50.38,123039.0,49.6504,49.8973,49.6306,49.759,123039.0
2024-11-06 11:10:00,50.37,50.38,49.92,49.92,93565.0,49.7491,49.759,49.3047,49.3047,93565.0
2024-11-06 11:20:00,49.94,50.05,49.9,49.97,82298.0,49.3244,49.4331,49.2849,49.3541,82298.0
2024-11-06 11:30:00,49.98,50.33,49.96,50.32,135507.0,49.3639,49.7096,49.3442,49.6998,135507.0
2024-11-06 11:40:00,50.31,50.51,50.3,50.48,90496.0,49.6899,49.8874,49.68,49.8578,90496.0
2024-11-06 11:50:00,50.48,50.56,50.44,50.53,47573.0,49.8578,49.9368,49.8183,49.9072,47573.0
2024-11-06 12:00:00,50.52,50.55,50.35,50.36,94054.0,49.8973,49.9269,49.7294,49.7393,94054.0
2024-11-06 12:10:00,50.36,50.44,50.26,50.34,165173.0,49.7393,49.8183,49.6405,49.7195,165173.0
2024-11-06 12:20:00,50.37,50.42,50.33,50.39,73654.0,49.7491,49.7985,49.7096,49.7689,73654.0
2024-11-06 12:30:00,50.38,50.46,50.36,50.39,77659.0,49.759,49.838,49.7393,49.7689,77659.0
2024-11-06 12:40:00,50.39,50.41,50.29,50.3,87502.0,49.7689,49.7886,49.6701,49.68,87502.0
2024-11-06 12:50:00,50.3,50.52,50.3,50.52,181127.0,49.68,49.8973,49.68,49.8973,181127.0
2024-11-06 13:00:00,50.5,50.55,50.42,50.53,64047.0,49.8775,49.9269,49.7985,49.9072,64047.0
2024-11-06 13:10:00,50.54,50.6,50.52,50.57,33636.0,49.917,49.9763,49.8973,49.9467,33636.0
2024-11-06 13:20:00,50.58,50.64,50.54,50.55,44720.0,49.9566,50.0158,49.917,49.9269,44720.0
2024-11-06 13:30:00,50.55,50.63,50.49,50.55,35946.0,49.9269,50.0059,49.8677,49.9269,35946.0
2024-11-06 13:40:00,50.55,50.58,50.46,50.55,49084.0,49.9269,49.9566,49.838,49.9269,49084.0
2024-11-06 13:50:00,50.55,50.59,50.46,50.54,40749.0,49.9269,49.9664,49.838,49.917,40749.0
2024-11-06 14:00:00,50.55,50.55,50.45,50.49,36737.0,49.9269,49.9269,49.8282,49.8677,36737.0
2024-11-06 14:10:00,50.5,50.51,50.39,50.45,93501.0,49.8775,49.8874,49.7689,49.8282,93501.0
2024-11-06 14:20:00,50.46,50.49,50.45,50.48,39739.0,49.838,49.8677,49.8282,49.8578,39739.0
2024-11-06 14:30:00,50.48,50.57,50.47,50.5,41153.0,49.8578,49.9467,49.8479,49.8775,41153.0
2024-11-06 14:40:00,50.48,50.51,50.41,50.45,36702.0,49.8578,49.8874,49.7886,49.8282,36702.0
2024-11-06 14:50:00,50.45,50.45,50.34,50.36,37653.0,49.8282,49.8282,49.7195,49.7393,37653.0
2024-11-06 15:00:00,50.37,50.47,50.36,50.47,38590.0,49.7491,49.8479,49.7393,49.8479,38590.0
2024-11-06 15:10:00,50.47,50.48,50.43,50.47,54188.0,49.8479,49.8578,49.8084,49.8479,54188.0
2024-11-06 15:20:00,50.46,50.6,50.46,50.53,97322.0,49.838,49.9763,49.838,49.9072,97322.0
2024-11-06 15:30:00,50.54,50.65,50.53,50.59,108100.0,49.917,50.0257,49.9072,49.9664,108100.0
2024-11-06 15:40:00,50.58,50.74,50.56,50.68,170202.0,49.9566,50.1146,49.9368,50.0553,170202.0
2024-11-06 15:50:00,50.68,50.8,50.58,50.71,679385.0,50.0553,50.1738,49.9566,50.0849,679385.0
2024-11-07 09:30:00,51.34,51.93,51.18,51.85,320018.0,50.7072,51.2899,50.5492,51.2109,320018.0
2024-11-07 09:40:00,51.83,51.89,51.59,51.72,95972.0,51.1911,51.2504,50.9541,51.0825,95972.0
2024-11-07 09:50:00,51.72,51.97,51.69,51.84,108875.0,51.0825,51.3294,51.0529,51.201,108875.0
2024-11-07 10:00:00,51.83,52.03,51.76,52.02,130726.0,51.1911,51.3887,51.122,51.3788,130726.0
2024-11-07 10:10:00,52.02,52.06,51.86,51.96,94369.0,51.3788,51.4183,51.2208,51.3195,94369.0
2024-11-07 10:20:00,51.98,52.04,51.87,51.98,71561.0,51.3393,51.3986,51.2307,51.3393,71561.0
2024-11-07 10:30:00,51.96,52.01,51.88,51.97,80427.0,51.3195,51.3689,51.2405,51.3294,80427.0
2024-11-07 10:40:00,51.96,51.99,51.88,51.95,34037.0,51.3195,51.3492,51.2405,51.3097,34037.0
2024-11-07 10:50:00,51.96,51.98,51.78,51.78,42913.0,51.3195,51.3393,51.1418,51.1418,42913.0
2024-11-07 11:00:00,51.78,51.9,51.71,51.73,106469.0,51.1418,51.2603,51.0726,51.0924,106469.0
2024-11-07 11:10:00,51.73,51.8,51.69,51.78,39110.0,51.0924,51.1615,51.0529,51.1418,39110.0
2024-11-07 11:20:00,51.77,51.8,51.72,51.73,57361.0,51.1319,51.1615,51.0825,51.0924,57361.0
2024-11-07 11:30:00,51.73,51.74,51.64,51.67,43883.0,51.0924,51.1023,51.0035,51.0331,43883.0
2024-11-07 11:40:00,51.67,51.71,51.64,51.69,65650.0,51.0331,51.0726,51.0035,51.0529,65650.0
2024-11-07 11:50:00,51.69,51.69,51.59,51.61,36670.0,51.0529,51.0529,50.9541,50.9739,36670.0
2024-11-07 12:00:00,51.61,51.7,51.6,51.69,45473.0,50.9739,51.0627,50.964,51.0529,45473.0
2024-11-07 12:10:00,51.7,51.78,51.66,51.72,79430.0,51.0627,51.1418,51.0232,51.0825,79430.0
2024-11-07 12:20:00,51.72,51.76,51.63,51.76,77580.0,51.0825,51.122,50.9936,51.122,77580.0
2024-11-07 12:30:00,51.76,51.78,51.66,51.66,25030.0,51.122,51.1418,51.0232,51.0232,25030.0
2024-11-07 12:40:00,51.67,51.71,51.65,51.71,25804.0,51.0331,51.0726,51.0134,51.0726,25804.0
2024-11-07 12:50:00,51.7,51.77,51.69,51.73,27761.0,51.0627,51.1319,51.0529,51.0924,27761.0
2024-11-07 13:00:00,51.73,51.75,51.7,51.75,25057.0,51.0924,51.1121,51.0627,51.1121,25057.0
2024-11-07 13:10:00,51.74,51.74,51.69,51.73,25746.0,51.1023,51.1023,51.0529,51.0924,25746.0
2024-11-07 13:20:00,51.73,51.75,51.67,51.69,32668.0,51.0924,51.1121,51.0331,51.0529,32668.0
2024-11-07 13:30:00,51.69,51.75,51.65,51.75,40719.0,51.0529,51.1121,51.0134,51.1121,40719.0
2024-11-07 13:40:00,51.75,51.79,51.73,51.78,112647.0,51.1121,51.1516,51.0924,51.1418,112647.0
2024-11-07 13:50:00,51.79,51.79,51.65,51.68,100283.0,51.1516,51.1516,51.0134,51.043,100283.0
2024-11-07 14:00:00,51.68,51.71,51.5,51.59,145473.0,51.043,51.0726,50.8652,50.9541,145473.0
2024-11-07 14:10:00,51.6,51.62,51.47,51.62,36167.0,50.964,50.9837,50.8356,50.9837,36167.0
2024-11-07 14:20:00,51.62,51.71,51.58,51.7,25304.0,50.9837,51.0726,50.9442,51.0627,25304.0
2024-11-07 14:30:00,51.7,51.73,51.56,51.56,54000.0,51.0627,51.0924,50.9245,50.9245,54000.0
2024-11-07 14:40:00,51.56,51.57,51.43,51.57,43328.0,50.9245,50.9343,50.7961,50.9343,43328.0
2024-11-07 14:50:00,51.56,51.63,51.56,51.6,52425.0,50.9245,50.9936,50.9245,50.964,52425.0
2024-11-07 15:00:00,51.6,51.64,51.53,51.63,69712.0,50.964,51.0035,50.8948,50.9936,69712.0
2024-11-07 15:10:00,51.63,51.73,51.62,51.71,143157.0,50.9936,51.0924,50.9837,51.0726,143157.0
2024-11-07 15:20:00,51.72,51.86,51.7,51.84,73896.0,51.0825,51.2208,51.0627,51.201,73896.0
2024-11-07 15:30:00,51.84,51.87,51.75,51.78,132717.0,51.201,51.2307,51.1121,51.1418,132717.0
2024-11-07 15:40:00,51.79,51.8,51.66,51.76,211698.0,51.1516,51.1615,51.0232,51.122,211698.0
2024-11-07 15:50:00,51.75,51.76,51.46,51.46,635206.0,51.1121,51.122,50.8257,50.8257,635206.0
2024-11-08 09:30:00,50.55,50.75,50.1,50.48,126243.0,49.9269,50.1245,49.4825,49.8578,126243.0
2024-11-08 09:40:00,50.5,50.53,50.07,50.11,241191.0,49.8775,49.9072,49.4528,49.4923,241191.0
2024-11-08 09:50:00,50.11,50.32,49.84,50.26,173723.0,49.4923,49.6998,49.2257,49.6405,173723.0
2024-11-08 10:00:00,50.26,50.26,49.64,49.73,131410.0,49.6405,49.6405,49.0281,49.117,131410.0
2024-11-08 10:10:00,49.73,49.77,49.48,49.52,256220.0,49.117,49.1565,48.8701,48.9096,256220.0
2024-11-08 10:20:00,49.52,50.22,49.51,50.16,120683.0,48.9096,49.601,48.8997,49.5417,120683.0
2024-11-08 10:30:00,50.16,50.26,50.12,50.22,127560.0,49.5417,49.6405,49.5022,49.601,127560.0
2024-11-08 10:40:00,50.22,50.41,50.21,50.24,41978.0,49.601,49.7886,49.5911,49.6207,41978.0
2024-11-08 10:50:00,50.24,50.38,50.24,50.33,34046.0,49.6207,49.759,49.6207,49.7096,34046.0
2024-11-08 11:00:00,50.32,50.43,50.24,50.39,135444.0,49.6998,49.8084,49.6207,49.7689,135444.0
2024-11-08 11:10:00,50.4,50.44,50.18,50.21,69238.0,49.7788,49.8183,49.5615,49.5911,69238.0
2024-11-08 11:20:00,50.22,50.31,50.21,50.26,72617.0,49.601,49.6899,49.5911,49.6405,72617.0
2024-11-08 11:30:00,50.26,50.37,50.25,50.3,111445.0,49.6405,49.7491,49.6306,49.68,111445.0
2024-11-08 11:40:00,50.3,50.4,50.24,50.4,98279.0,49.68,49.7788,49.6207,49.7788,98279.0
2024-11-08 11:50:00,50.39,50.42,50.26,50.27,91633.0,49.7689,49.7985,49.6405,49.6504,91633.0
2024-11-08 12:00:00,50.26,50.33,50.23,50.28,74120.0,49.6405,49.7096,49.6109,49.6602,74120.0
2024-11-08 12:10:00,50.29,50.34,50.12,50.13,111145.0,49.6701,49.7195,49.5022,49.5121,111145.0
2024-11-08 12:20:00,50.13,50.15,50.03,50.08,65264.0,49.5121,49.5319,49.4133,49.4627,65264.0
2024-11-08 12:30:00,50.09,50.2,50.06,50.2,53414.0,49.4726,49.5812,49.443,49.5812,53414.0
2024-11-08 12:40:00,50.2,50.2,50.03,50.12,81879.0,49.5812,49.5812,49.4133,49.5022,81879.0
2024-11-08 12:50:00,50.12,50.19,50.07,50.19,42450.0,49.5022,49.5714,49.4528,49.5714,42450.0
2024-11-08 13:00:00,50.19,50.5,50.18,50.41,73257.0,49.5714,49.8775,49.5615,49.7886,73257.0
2024-11-08 13:10:00,50.43,50.44,50.24,50.27,73241.0,49.8084,49.8183,49.6207,49.6504,73241.0
2024-11-08 13:20:00,50.27,50.46,50.27,50.46,88061.0,49.6504,49.838,49.6504,49.838,88061.0
2024-11-08 13:30:00,50.46,50.55,50.41,50.43,48941.0,49.838,49.9269,49.7886,49.8084,48941.0
2024-11-08 13:40:00,50.43,50.46,50.36,50.41,55078.0,49.8084,49.838,49.7393,49.7886,55078.0
2024-11-08 13:50:00,50.41,50.43,50.3,50.4,61481.0,49.7886,49.8084,49.68,49.7788,61481.0
2024-11-08 14:00:00,50.4,50.44,50.36,50.43,52721.0,49.7788,49.8183,49.7393,49.8084,52721.0
2024-11-08 14:10:00,50.42,50.43,50.36,50.41,49610.0,49.7985,49.8084,49.7393,49.7886,49610.0
2024-11-08 14:20:00,50.4,50.47,50.36,50.46,59671.0,49.7788,49.8479,49.7393,49.838,59671.0
2024-11-08 14:30:00,50.46,50.55,50.41,50.55,54492.0,49.838,49.9269,49.7886,49.9269,54492.0
2024-11-08 14:40:00,50.55,50.57,50.49,50.54,57733.0,49.9269,49.9467,49.8677,49.917,57733.0
2024-11-08 14:50:00,50.54,50.61,50.53,50.58,58312.0,49.917,49.9862,49.9072,49.9566,58312.0
2024-11-08 15:00:00,50.58,50.65,50.57,50.6,81220.0,49.9566,50.0257,49.9467,49.9763,81220.0
2024-11-08 15:10:00,50.6,50.69,50.57,50.65,57299.0,49.9763,50.0652,49.9467,50.0257,57299.0
2024-11-08 15:20:00,50.65,50.7,50.59,50.65,88379.0,50.0257,50.0751,49.9664,50.0257,88379.0
2024-11-08 15:30:00,50.66,50.67,50.47,50.58,138771.0,50.0356,50.0454,49.8479,49.9566,138771.0
2024-11-08 15:40:00,50.58,50.59,50.47,50.54,164084.0,49.9566,49.9664,49.8479,49.917,164084.0
2024-11-08 15:50:00,50.54,50.64,50.35,50.39,691067.0,49.917,50.0158,49.7294,49.7689,691067.0
2024-11-11 09:30:00,50.69,51.01,50.49,51.0,96124.0,50.0652,50.3813,49.8677,50.3714,96124.0
2024-11-11 09:40:00,51.01,51.05,50.6,50.7,55858.0,50.3813,50.4208,49.9763,50.0751,55858.0
2024-11-11 09:50:00,50.72,50.74,50.55,50.55,27486.0,50.0948,50.1146,49.9269,49.9269,27486.0
2024-11-11 10:00:00,50.55,50.8,50.5,50.76,64755.0,49.9269,50.1738,49.8775,50.1343,64755.0
2024-11-11 10:10:00,50.76,50.76,50.54,50.7,138941.0,50.1343,50.1343,49.917,50.0751,138941.0
2024-11-11 10:20:00,50.69,50.73,50.54,50.6,46912.0,50.0652,50.1047,49.917,49.9763,46912.0
2024-11-11 10:30:00,50.6,50.6,50.38,50.42,60843.0,49.9763,49.9763,49.759,49.7985,60843.0
2024-11-11 10:40:00,50.43,50.47,50.33,50.45,61029.0,49.8084,49.8479,49.7096,49.8282,61029.0
2024-11-11 10:50:00,50.46,50.6,50.4,50.59,41616.0,49.838,49.9763,49.7788,49.9664,41616.0
2024-11-11 11:00:00,50.59,50.65,50.54,50.61,35714.0,49.9664,50.0257,49.917,49.9862,35714.0
2024-11-11 11:10:00,50.61,50.63,50.53,50.55,38874.0,49.9862,50.0059,49.9072,49.9269,38874.0
2024-11-11 11:20:00,50.53,50.55,50.48,50.5,28045.0,49.9072,49.9269,49.8578,49.8775,28045.0
2024-11-11 11:30:00,50.5,50.55,50.45,50.53,26151.0,49.8775,49.9269,49.8282,49.9072,26151.0
2024-11-11 11:40:00,50.55,50.68,50.52,50.67,22517.0,49.9269,50.0553,49.8973,50.0454,22517.0
2024-11-11 11:50:00,50.68,50.68,50.55,50.56,29606.0,50.0553,50.0553,49.9269,49.9368,29606.0
2024-11-11 12:00:00,50.55,50.61,50.55,50.6,25306.0,49.9269,49.9862,49.9269,49.9763,25306.0
2024-11-11 12:10:00,50.59,50.67,50.57,50.6,24080.0,49.9664,50.0454,49.9467,49.9763,24080.0
2024-11-11 12:20:00,50.6,50.6,50.55,50.59,36761.0,49.9763,49.9763,49.9269,49.9664,36761.0
2024-11-11 12:30:00,50.59,50.69,50.58,50.63,79915.0,49.9664,50.0652,49.9566,50.0059,79915.0
2024-11-11 12:40:00,50.63,50.63,50.54,50.58,34215.0,50.0059,50.0059,49.917,49.9566,34215.0
2024-11-11 12:50:00,50.58,50.59,50.52,50.52,34496.0,49.9566,49.9664,49.8973,49.8973,34496.0
2024-11-11 13:00:00,50.53,50.54,50.46,50.48,31378.0,49.9072,49.917,49.838,49.8578,31378.0
2024-11-11 13:10:00,50.47,50.49,50.39,50.43,24357.0,49.8479,49.8677,49.7689,49.8084,24357.0
2024-11-11 13:20:00,50.43,50.46,50.39,50.45,25589.0,49.8084,49.838,49.7689,49.8282,25589.0
2024-11-11 13:30:00,50.45,50.49,50.41,50.46,27491.0,49.8282,49.8677,49.7886,49.838,27491.0
2024-11-11 13:40:00,50.45,50.5,50.43,50.5,20812.0,49.8282,49.8775,49.8084,49.8775,20812.0
2024-11-11 13:50:00,50.5,50.51,50.45,50.47,27943.0,49.8775,49.8874,49.8282,49.8479,27943.0
2024-11-11 14:00:00,50.47,50.49,50.4,50.41,45623.0,49.8479,49.8677,49.7788,49.7886,45623.0
2024-11-11 14:10:00,50.41,50.45,50.37,50.41,41392.0,49.7886,49.8282,49.7491,49.7886,41392.0
2024-11-11 14:20:00,50.41,50.41,50.22,50.22,44831.0,49.7886,49.7886,49.601,49.601,44831.0
2024-11-11 14:30:00,50.23,50.37,50.21,50.3,46890.0,49.6109,49.7491,49.5911,49.68,46890.0
2024-11-11 14:40:00,50.31,50.36,50.3,50.34,37858.0,49.6899,49.7393,49.68,49.7195,37858.0
2024-11-11 14:50:00,50.34,50.37,50.32,50.35,29261.0,49.7195,49.7491,49.6998,49.7294,29261.0
2024-11-11 15:00:00,50.36,50.45,50.33,50.44,47519.0,49.7393,49.8282,49.7096,49.8183,47519.0
2024-11-11 15:10:00,50.44,50.47,50.41,50.47,68620.0,49.8183,49.8479,49.7886,49.8479,68620.0
2024-11-11 15:20:00,50.47,50.5,50.45,50.5,55737.0,49.8479,49.8775,49.8282,49.8775,55737.0
2024-11-11 15:30:00,50.5,50.5,50.42,50.45,54192.0,49.8775,49.8775,49.7985,49.8282,54192.0
2024-11-11 15:40:00,50.45,50.59,50.45,50.54,134589.0,49.8282,49.9664,49.8282,49.917,134589.0
2024-11-11 15:50:00,50.52,50.67,50.51,50.63,449415.0,49.8973,50.0454,49.8874,50.0059,449415.0
2024-11-12 09:30:00,50.22,50.34,49.72,49.73,165344.0,49.601,49.7195,49.1072,49.117,165344.0
2024-11-12 09:40:00,49.7,49.89,49.55,49.69,88534.0,49.0874,49.2751,48.9392,49.0775,88534.0
2024-11-12 09:50:00,49.68,49.78,49.56,49.61,77500.0,49.0676,49.1664,48.9491,48.9985,77500.0
2024-11-12 10:00:00,49.58,49.69,49.43,49.51,139186.0,48.9689,49.0775,48.8207,48.8997,139186.0
2024-11-12 10:10:00,49.52,49.57,49.39,49.42,75084.0,48.9096,48.959,48.7812,48.8109,75084.0
2024-11-12 10:20:00,49.42,49.46,49.26,49.32,129196.0,48.8109,48.8504,48.6528,48.7121,129196.0
2024-11-12 10:30:00,49.33,49.43,49.24,49.36,226138.0,48.722,48.8207,48.6331,48.7516,226138.0
2024-11-12 10:40:00,49.36,49.36,49.16,49.22,76317.0,48.7516,48.7516,48.5541,48.6133,76317.0
2024-11-12 10:50:00,49.23,49.3,49.05,49.06,326883.0,48.6232,48.6923,48.4454,48.4553,326883.0
2024-11-12 11:00:00,49.06,49.15,48.99,49.01,115060.0,48.4553,48.5442,48.3862,48.4059,115060.0
2024-11-12 11:10:00,49.01,49.22,48.98,49.18,60421.0,48.4059,48.6133,48.3763,48.5738,60421.0
2024-11-12 11:20:00,49.19,49.21,49.11,49.13,46758.0,48.5837,48.6034,48.5047,48.5244,46758.0
2024-11-12 11:30:00,49.13,49.2,49.07,49.09,88096.0,48.5244,48.5936,48.4652,48.4849,88096.0
2024-11-12 11:40:00,49.09,49.15,49.07,49.09,162993.0,48.4849,48.5442,48.4652,48.4849,162993.0
2024-11-12 11:50:00,49.09,49.1,48.95,49.01,163673.0,48.4849,48.4948,48.3466,48.4059,163673.0
2024-11-12 12:00:00,49.01,49.1,48.96,49.03,166970.0,48.4059,48.4948,48.3565,48.4257,166970.0
2024-11-12 12:10:00,49.03,49.03,48.88,48.91,103280.0,48.4257,48.4257,48.2775,48.3071,103280.0
2024-11-12 12:20:00,48.91,49.05,48.89,49.04,36481.0,48.3071,48.4454,48.2874,48.4355,36481.0
2024-11-12 12:30:00,49.05,49.11,49.03,49.09,48412.0,48.4454,48.5047,48.4257,48.4849,48412.0
2024-11-12 12:40:00,49.09,49.14,49.05,49.07,44612.0,48.4849,48.5343,48.4454,48.4652,44612.0
2024-11-12 12:50:00,49.07,49.13,49.05,49.09,51110.0,48.4652,48.5244,48.4454,48.4849,51110.0
2024-11-12 13:00:00,49.1,49.17,49.09,49.15,45581.0,48.4948,48.5639,48.4849,48.5442,45581.0
2024-11-12 13:10:00,49.15,49.15,49.1,49.12,32449.0,48.5442,48.5442,48.4948,48.5145,32449.0
2024-11-12 13:20:00,49.12,49.2,49.11,49.18,47229.0,48.5145,48.5936,48.5047,48.5738,47229.0
2024-11-12 13:30:00,49.18,49.24,49.16,49.18,35804.0,48.5738,48.6331,48.5541,48.5738,35804.0
2024-11-12 13:40:00,49.18,49.19,49.1,49.11,32114.0,48.5738,48.5837,48.4948,48.5047,32114.0
2024-11-12 13:50:00,49.1,49.13,49.05,49.07,35761.0,48.4948,48.5244,48.4454,48.4652,35761.0
2024-11-12 14:00:00,49.07,49.13,49.01,49.03,45646.0,48.4652,48.5244,48.4059,48.4257,45646.0
2024-11-12 14:10:00,49.03,49.09,48.99,49.05,48545.0,48.4257,48.4849,48.3862,48.4454,48545.0
2024-11-12 14:20:00,49.05,49.11,49.04,49.08,48469.0,48.4454,48.5047,48.4355,48.475,48469.0
2024-11-12 14:30:00,49.09,49.17,49.08,49.11,48820.0,48.4849,48.5639,48.475,48.5047,48820.0
2024-11-12 14:40:00,49.1,49.11,49.04,49.07,57850.0,48.4948,48.5047,48.4355,48.4652,57850.0
2024-11-12 14:50:00,49.07,49.16,49.06,49.16,64069.0,48.4652,48.5541,48.4553,48.5541,64069.0
2024-11-12 15:00:00,49.16,49.2,49.13,49.16,76560.0,48.5541,48.5936,48.5244,48.5541,76560.0
2024-11-12 15:10:00,49.15,49.18,49.11,49.14,82694.0,48.5442,48.5738,48.5047,48.5343,82694.0
2024-11-12 15:20:00,49.15,49.2,49.12,49.12,250863.0,48.5442,48.5936,48.5145,48.5145,250863.0
2024-11-12 15:30:00,49.12,49.17,49.07,49.14,224175.0,48.5145,48.5639,48.4652,48.5343,224175.0
2024-11-12 15:40:00,49.14,49.24,49.13,49.2,110482.0,48.5343,48.6331,48.5244,48.5936,110482.0
2024-11-12 15:50:00,49.21,49.3,49.15,49.28,612661.0,48.6034,48.6923,48.5442,48.6726,612661.0
2024-11-13 09:30:00,49.17,49.29,48.92,49.15,140438.0,48.5639,48.6825,48.317,48.5442,140438.0
2024-11-13 09:40:00,49.15,49.22,49.02,49.22,62833.0,48.5442,48.6133,48.4158,48.6133,62833.0
2024-11-13 09:50:00,49.23,49.27,49.13,49.19,86101.0,48.6232,48.6627,48.5244,48.5837,86101.0
2024-11-13 10:00:00,49.19,49.34,49.06,49.34,250121.0,48.5837,48.7318,48.4553,48.7318,250121.0
2024-11-13 10:10:00,49.37,49.44,49.29,49.32,57350.0,48.7615,48.8306,48.6825,48.7121,57350.0
2024-11-13 10:20:00,49.32,49.39,49.21,49.21,72697.0,48.7121,48.7812,48.6034,48.6034,72697.0
2024-11-13 10:30:00,49.2,49.27,49.17,49.21,55528.0,48.5936,48.6627,48.5639,48.6034,55528.0
2024-11-13 10:40:00,49.21,49.27,49.17,49.27,39498.0,48.6034,48.6627,48.5639,48.6627,39498.0
2024-11-13 10:50:00,49.28,49.31,49.24,49.25,70171.0,48.6726,48.7022,48.6331,48.6429,70171.0
2024-11-13 11:00:00,49.25,49.33,49.22,49.32,84803.0,48.6429,48.722,48.6133,48.7121,84803.0
2024-11-13 11:10:00,49.31,49.33,49.24,49.27,37076.0,48.7022,48.722,48.6331,48.6627,37076.0
2024-11-13 11:20:00,49.27,49.3,49.24,49.29,89658.0,48.6627,48.6923,48.6331,48.6825,89658.0
2024-11-13 11:30:00,49.29,49.39,49.29,49.32,43754.0,48.6825,48.7812,48.6825,48.7121,43754.0
2024-11-13 11:40:00,49.33,49.38,49.31,49.33,29928.0,48.722,48.7713,48.7022,48.722,29928.0
2024-11-13 11:50:00,49.32,49.35,49.3,49.35,32310.0,48.7121,48.7417,48.6923,48.7417,32310.0
2024-11-13 12:00:00,49.34,49.35,49.3,49.32,25291.0,48.7318,48.7417,48.6923,48.7121,25291.0
2024-11-13 12:10:00,49.32,49.34,49.28,49.3,31509.0,48.7121,48.7318,48.6726,48.6923,31509.0
2024-11-13 12:20:00,49.29,49.29,49.23,49.29,30020.0,48.6825,48.6825,48.6232,48.6825,30020.0
2024-11-13 12:30:00,49.3,49.35,49.26,49.31,48613.0,48.6923,48.7417,48.6528,48.7022,48613.0
2024-11-13 12:40:00,49.31,49.32,49.27,49.32,27983.0,48.7022,48.7121,48.6627,48.7121,27983.0
2024-11-13 12:50:00,49.31,49.33,49.26,49.29,65095.0,48.7022,48.722,48.6528,48.6825,65095.0
2024-11-13 13:00:00,49.3,49.34,49.29,49.3,24734.0,48.6923,48.7318,48.6825,48.6923,24734.0
2024-11-13 13:10:00,49.3,49.35,49.26,49.33,46455.0,48.6923,48.7417,48.6528,48.722,46455.0
2024-11-13 13:20:00,49.33,49.34,49.28,49.29,30509.0,48.722,48.7318,48.6726,48.6825,30509.0
2024-11-13 13:30:00,49.3,49.31,49.26,49.26,70590.0,48.6923,48.7022,48.6528,48.6528,70590.0
2024-11-13 13:40:00,49.26,49.28,49.15,49.28,112887.0,48.6528,48.6726,48.5442,48.6726,112887.0
2024-11-13 13:50:00,49.28,49.33,49.22,49.32,42210.0,48.6726,48.722,48.6133,48.7121,42210.0
2024-11-13 14:00:00,49.33,49.44,49.3,49.41,62576.0,48.722,48.8306,48.6923,48.801,62576.0
2024-11-13 14:10:00,49.41,49.43,49.35,49.37,117125.0,48.801,48.8207,48.7417,48.7615,117125.0
2024-11-13 14:20:00,49.37,49.49,49.36,49.46,58266.0,48.7615,48.88,48.7516,48.8504,58266.0
2024-11-13 14:30:00,49.47,49.48,49.42,49.48,50919.0,48.8602,48.8701,48.8109,48.8701,50919.0
2024-11-13 14:40:00,49.48,49.51,49.46,49.49,59467.0,48.8701,48.8997,48.8504,48.88,59467.0
2024-11-13 14:50:00,49.5,49.5,49.38,49.46,79225.0,48.8899,48.8899,48.7713,48.8504,79225.0
2024-11-13 15:00:00,49.46,49.49,49.44,49.47,61103.0,48.8504,48.88,48.8306,48.8602,61103.0
2024-11-13 15:10:00,49.48,49.53,49.45,49.53,69722.0,48.8701,48.9195,48.8405,48.9195,69722.0
2024-11-13 15:20:00,49.53,49.58,49.5,49.55,113295.0,48.9195,48.9689,48.8899,48.9392,113295.0
2024-11-13 15:30:00,49.55,49.57,49.46,49.46,588016.0,48.9392,48.959,48.8504,48.8504,588016.0
2024-11-13 15:40:00,49.46,49.53,49.41,49.43,123036.0,48.8504,48.9195,48.801,48.8207,123036.0
2024-11-13 15:50:00,49.42,49.58,49.33,49.53,730282.0,48.8109,48.9689,48.722,48.9195,730282.0
2024-11-14 09:30:00,49.28,49.44,48.77,49.31,261745.0,48.6726,48.8306,48.1689,48.7022,261745.0
2024-11-14 09:40:00,49.3,49.34,48.99,49.12,272457.0,48.6923,48.7318,48.3862,48.5145,272457.0
2024-11-14 09:50:00,49.12,49.24,48.84,48.96,333757.0,48.5145,48.6331,48.238,48.3565,333757.0
2024-11-14 10:00:00,48.97,49.3,48.74,48.76,358961.0,48.3664,48.6923,48.1392,48.159,358961.0
2024-11-14 10:10:00,48.77,48.93,48.68,48.92,211122.0,48.1689,48.3269,48.08,48.317,211122.0
2024-11-14 10:20:00,48.94,48.96,48.4,48.6,232988.0,48.3368,48.3565,47.8034,48.001,232988.0
2024-11-14 10:30:00,48.59,48.67,48.41,48.54,178718.0,47.9911,48.0701,47.8133,47.9417,178718.0
2024-11-14 10:40:00,48.54,48.56,48.41,48.42,110661.0,47.9417,47.9615,47.8133,47.8232,110661.0
2024-11-14 10:50:00,48.41,48.43,48.19,48.25,129052.0,47.8133,47.8331,47.596,47.6553,129052.0
2024-11-14 11:00:00,48.24,48.42,48.2,48.35,59366.0,47.6454,47.8232,47.6059,47.754,59366.0
2024-11-14 11:10:00,48.34,48.45,48.28,48.43,72697.0,47.7442,47.8528,47.6849,47.8331,72697.0
2024-11-14 11:20:00,48.42,48.5,48.4,48.43,58022.0,47.8232,47.9022,47.8034,47.8331,58022.0
2024-11-14 11:30:00,48.43,48.57,48.43,48.54,82534.0,47.8331,47.9713,47.8331,47.9417,82534.0
2024-11-14 11:40:00,48.54,48.55,48.41,48.5,89256.0,47.9417,47.9516,47.8133,47.9022,89256.0
2024-11-14 11:50:00,48.5,48.51,48.38,48.4,44417.0,47.9022,47.9121,47.7837,47.8034,44417.0
2024-11-14 12:00:00,48.4,48.41,48.27,48.32,115149.0,47.8034,47.8133,47.675,47.7244,115149.0
2024-11-14 12:10:00,48.33,48.41,48.27,48.32,69656.0,47.7343,47.8133,47.675,47.7244,69656.0
2024-11-14 12:20:00,48.31,48.31,48.21,48.23,81184.0,47.7145,47.7145,47.6158,47.6355,81184.0
2024-11-14 12:30:00,48.23,48.31,48.16,48.29,74591.0,47.6355,47.7145,47.5664,47.6948,74591.0
2024-11-14 12:40:00,48.29,48.35,48.28,48.35,96913.0,47.6948,47.754,47.6849,47.754,96913.0
2024-11-14 12:50:00,48.35,48.49,48.34,48.45,57003.0,47.754,47.8923,47.7442,47.8528,57003.0
2024-11-14 13:00:00,48.45,48.45,48.35,48.35,80388.0,47.8528,47.8528,47.754,47.754,80388.0
2024-11-14 13:10:00,48.37,48.5,48.36,48.4,104224.0,47.7738,47.9022,47.7639,47.8034,104224.0
2024-11-14 13:20:00,48.4,48.48,48.25,48.41,91246.0,47.8034,47.8824,47.6553,47.8133,91246.0
2024-11-14 13:30:00,48.41,48.47,48.39,48.46,40143.0,47.8133,47.8726,47.7935,47.8627,40143.0
2024-11-14 13:40:00,48.46,48.55,48.43,48.51,47104.0,47.8627,47.9516,47.8331,47.9121,47104.0
2024-11-14 13:50:00,48.52,48.54,48.47,48.48,54386.0,47.9219,47.9417,47.8726,47.8824,54386.0
2024-11-14 14:00:00,48.48,48.52,48.47,48.5,50665.0,47.8824,47.9219,47.8726,47.9022,50665.0
2024-11-14 14:10:00,48.5,48.54,48.46,48.5,72886.0,47.9022,47.9417,47.8627,47.9022,72886.0
2024-11-14 14:20:00,48.5,48.56,48.48,48.55,56909.0,47.9022,47.9615,47.8824,47.9516,56909.0
2024-11-14 14:30:00,48.54,48.55,48.48,48.49,73994.0,47.9417,47.9516,47.8824,47.8923,73994.0
2024-11-14 14:40:00,48.5,48.52,48.49,48.52,41502.0,47.9022,47.9219,47.8923,47.9219,41502.0
2024-11-14 14:50:00,48.52,48.58,48.48,48.5,48481.0,47.9219,47.9812,47.8824,47.9022,48481.0
2024-11-14 15:00:00,48.5,48.52,48.34,48.35,111276.0,47.9022,47.9219,47.7442,47.754,111276.0
2024-11-14 15:10:00,48.36,48.37,48.28,48.36,97414.0,47.7639,47.7738,47.6849,47.7639,97414.0
2024-11-14 15:20:00,48.36,48.45,48.33,48.45,82346.0,47.7639,47.8528,47.7343,47.8528,82346.0
2024-11-14 15:30:00,48.45,48.56,48.44,48.48,180565.0,47.8528,47.9615,47.8429,47.8824,180565.0
2024-11-14 15:40:00,48.48,48.58,48.42,48.43,160883.0,47.8824,47.9812,47.8232,47.8331,160883.0
2024-11-14 15:50:00,48.43,48.66,48.41,48.53,1081189.0,47.8331,48.0602,47.8133,47.9318,1081189.0
2024-11-15 09:30:00,48.45,48.64,48.31,48.62,127580.0,47.8528,48.0405,47.7145,48.0207,127580.0
2024-11-15 09:40:00,48.59,48.71,48.46,48.66,48819.0,47.9911,48.1096,47.8627,48.0602,48819.0
2024-11-15 09:50:00,48.65,48.77,48.58,48.75,54885.0,48.0503,48.1689,47.9812,48.1491,54885.0
2024-11-15 10:00:00,48.76,48.79,48.65,48.73,109103.0,48.159,48.1886,48.0503,48.1294,109103.0
2024-11-15 10:10:00,48.73,48.76,48.5,48.51,61429.0,48.1294,48.159,47.9022,47.9121,61429.0
2024-11-15 10:20:00,48.51,48.64,48.46,48.59,65167.0,47.9121,48.0405,47.8627,47.9911,65167.0
2024-11-15 10:30:00,48.59,48.6,48.38,48.47,130438.0,47.9911,48.001,47.7837,47.8726,130438.0
2024-11-15 10:40:00,48.47,48.52,48.43,48.46,44783.0,47.8726,47.9219,47.8331,47.8627,44783.0
2024-11-15 10:50:00,48.46,48.51,48.29,48.33,54518.0,47.8627,47.9121,47.6948,47.7343,54518.0
2024-11-15 11:00:00,48.32,48.34,48.25,48.27,59461.0,47.7244,47.7442,47.6553,47.675,59461.0
2024-11-15 11:10:00,48.28,48.34,48.26,48.33,50198.0,47.6849,47.7442,47.6651,47.7343,50198.0
2024-11-15 11:20:00,48.32,48.4,48.29,48.35,61961.0,47.7244,47.8034,47.6948,47.754,61961.0
2024-11-15 11:30:00,48.35,48.36,48.15,48.2,140109.0,47.754,47.7639,47.5565,47.6059,140109.0
2024-11-15 11:40:00,48.21,48.38,48.19,48.38,38891.0,47.6158,47.7837,47.596,47.7837,38891.0
2024-11-15 11:50:00,48.38,48.39,48.26,48.27,38936.0,47.7837,47.7935,47.6651,47.675,38936.0
2024-11-15 12:00:00,48.26,48.28,48.19,48.25,40210.0,47.6651,47.6849,47.596,47.6553,40210.0
2024-11-15 12:10:00,48.25,48.36,48.23,48.31,107460.0,47.6553,47.7639,47.6355,47.7145,107460.0
2024-11-15 12:20:00,48.31,48.32,48.23,48.24,32817.0,47.7145,47.7244,47.6355,47.6454,32817.0
2024-11-15 12:30:00,48.24,48.24,48.19,48.23,35026.0,47.6454,47.6454,47.596,47.6355,35026.0
2024-11-15 12:40:00,48.23,48.24,48.17,48.19,51446.0,47.6355,47.6454,47.5763,47.596,51446.0
2024-11-15 12:50:00,48.19,48.21,48.15,48.16,37103.0,47.596,47.6158,47.5565,47.5664,37103.0
2024-11-15 13:00:00,48.17,48.19,48.09,48.1,36143.0,47.5763,47.596,47.4972,47.5071,36143.0
2024-11-15 13:10:00,48.11,48.13,48.0,48.03,108124.0,47.517,47.5368,47.4084,47.438,108124.0
2024-11-15 13:20:00,48.04,48.07,48.02,48.04,34468.0,47.4479,47.4775,47.4281,47.4479,34468.0
2024-11-15 13:30:00,48.04,48.09,48.01,48.08,42805.0,47.4479,47.4972,47.4182,47.4874,42805.0
2024-11-15 13:40:00,48.08,48.17,48.04,48.12,49547.0,47.4874,47.5763,47.4479,47.5269,49547.0
2024-11-15 13:50:00,48.13,48.14,48.06,48.11,45186.0,47.5368,47.5466,47.4676,47.517,45186.0
2024-11-15 14:00:00,48.11,48.14,48.08,48.12,62049.0,47.517,47.5466,47.4874,47.5269,62049.0
2024-11-15 14:10:00,48.12,48.19,48.11,48.16,54159.0,47.5269,47.596,47.517,47.5664,54159.0
2024-11-15 14:20:00,48.15,48.15,48.06,48.08,66972.0,47.5565,47.5565,47.4676,47.4874,66972.0
2024-11-15 14:30:00,48.09,48.11,48.06,48.1,46028.0,47.4972,47.517,47.4676,47.5071,46028.0
2024-11-15 14:40:00,48.1,48.17,48.09,48.12,59123.0,47.5071,47.5763,47.4972,47.5269,59123.0
2024-11-15 14:50:00,48.13,48.13,48.03,48.09,117030.0,47.5368,47.5368,47.438,47.4972,117030.0
2024-11-15 15:00:00,48.09,48.12,48.02,48.04,87484.0,47.4972,47.5269,47.4281,47.4479,87484.0
2024-11-15 15:10:00,48.03,48.04,47.98,48.0,97932.0,47.438,47.4479,47.3886,47.4084,97932.0
2024-11-15 15:20:00,48.0,48.03,47.94,47.98,164739.0,47.4084,47.438,47.3491,47.3886,164739.0
2024-11-15 15:30:00,48.0,48.05,47.9,47.91,299250.0,47.4084,47.4577,47.3096,47.3195,299250.0
2024-11-15 15:40:00,47.91,47.91,47.77,47.8,313254.0,47.3195,47.3195,47.1812,47.2108,313254.0
2024-11-15 15:50:00,47.8,47.98,47.72,47.95,840900.0,47.2108,47.3886,47.1318,47.359,840900.0
2024-11-18 09:30:00,48.01,48.09,47.83,47.95,58232.0,47.4182,47.4972,47.2404,47.359,58232.0
2024-11-18 09:40:00,47.98,48.18,47.87,48.12,48157.0,47.3886,47.5861,47.28,47.5269,48157.0
2024-11-18 09:50:00,48.12,48.19,47.9,48.19,56233.0,47.5269,47.596,47.3096,47.596,56233.0
2024-11-18 10:00:00,48.19,48.42,48.18,48.4,68046.0,47.596,47.8232,47.5861,47.8034,68046.0
2024-11-18 10:10:00,48.4,48.43,48.27,48.37,69688.0,47.8034,47.8331,47.675,47.7738,69688.0
2024-11-18 10:20:00,48.38,48.42,48.31,48.35,48302.0,47.7837,47.8232,47.7145,47.754,48302.0
2024-11-18 10:30:00,48.34,48.37,48.26,48.37,39069.0,47.7442,47.7738,47.6651,47.7738,39069.0
2024-11-18 10:40:00,48.36,48.43,48.3,48.37,37480.0,47.7639,47.8331,47.7047,47.7738,37480.0
2024-11-18 10:50:00,48.37,48.45,48.36,48.43,36289.0,47.7738,47.8528,47.7639,47.8331,36289.0
2024-11-18 11:00:00,48.43,48.45,48.39,48.43,38271.0,47.8331,47.8528,47.7935,47.8331,38271.0
2024-11-18 11:10:00,48.43,48.53,48.43,48.53,41368.0,47.8331,47.9318,47.8331,47.9318,41368.0
2024-11-18 11:20:00,48.54,48.59,48.49,48.5,38657.0,47.9417,47.9911,47.8923,47.9022,38657.0
2024-11-18 11:30:00,48.51,48.6,48.5,48.59,30897.0,47.9121,48.001,47.9022,47.9911,30897.0
2024-11-18 11:40:00,48.59,48.66,48.56,48.63,36871.0,47.9911,48.0602,47.9615,48.0306,36871.0
2024-11-18 11:50:00,48.64,48.64,48.57,48.63,44176.0,48.0405,48.0405,47.9713,48.0306,44176.0
2024-11-18 12:00:00,48.62,48.67,48.61,48.67,28812.0,48.0207,48.0701,48.0108,48.0701,28812.0
2024-11-18 12:10:00,48.67,48.83,48.67,48.75,93860.0,48.0701,48.2281,48.0701,48.1491,93860.0
2024-11-18 12:20:00,48.75,48.87,48.75,48.87,25159.0,48.1491,48.2676,48.1491,48.2676,25159.0
2024-11-18 12:30:00,48.86,48.92,48.85,48.87,23376.0,48.2578,48.317,48.2479,48.2676,23376.0
2024-11-18 12:40:00,48.87,48.93,48.86,48.91,32052.0,48.2676,48.3269,48.2578,48.3071,32052.0
2024-11-18 12:50:00,48.91,48.98,48.9,48.97,21602.0,48.3071,48.3763,48.2973,48.3664,21602.0
2024-11-18 13:00:00,48.97,48.98,48.86,48.89,51729.0,48.3664,48.3763,48.2578,48.2874,51729.0
2024-11-18 13:10:00,48.89,48.9,48.85,48.89,17534.0,48.2874,48.2973,48.2479,48.2874,17534.0
2024-11-18 13:20:00,48.89,48.9,48.8,48.82,276797.0,48.2874,48.2973,48.1985,48.2182,276797.0
2024-11-18 13:30:00,48.83,48.88,48.78,48.87,24669.0,48.2281,48.2775,48.1787,48.2676,24669.0
2024-11-18 13:40:00,48.87,48.87,48.83,48.87,34604.0,48.2676,48.2676,48.2281,48.2676,34604.0
2024-11-18 13:50:00,48.88,48.99,48.85,48.98,33908.0,48.2775,48.3862,48.2479,48.3763,33908.0
2024-11-18 14:00:00,48.99,49.01,48.96,48.98,33975.0,48.3862,48.4059,48.3565,48.3763,33975.0
2024-11-18 14:10:00,48.98,49.06,48.98,49.04,29347.0,48.3763,48.4553,48.3763,48.4355,29347.0
2024-11-18 14:20:00,49.04,49.04,48.97,48.98,30517.0,48.4355,48.4355,48.3664,48.3763,30517.0
2024-11-18 14:30:00,48.98,48.99,48.89,48.93,47374.0,48.3763,48.3862,48.2874,48.3269,47374.0
2024-11-18 14:40:00,48.93,48.99,48.86,48.89,81078.0,48.3269,48.3862,48.2578,48.2874,81078.0
2024-11-18 14:50:00,48.89,48.92,48.85,48.9,35482.0,48.2874,48.317,48.2479,48.2973,35482.0
2024-11-18 15:00:00,48.9,49.06,48.82,49.06,330115.0,48.2973,48.4553,48.2182,48.4553,330115.0
2024-11-18 15:10:00,49.06,49.07,48.99,49.01,47952.0,48.4553,48.4652,48.3862,48.4059,47952.0
2024-11-18 15:20:00,49.02,49.08,49.01,49.05,41811.0,48.4158,48.475,48.4059,48.4454,41811.0
2024-11-18 15:30:00,49.05,49.06,48.96,49.01,88075.0,48.4454,48.4553,48.3565,48.4059,88075.0
2024-11-18 15:40:00,49.01,49.08,48.95,49.07,109008.0,48.4059,48.475,48.3466,48.4652,109008.0
2024-11-18 15:50:00,49.07,49.15,49.04,49.13,356514.0,48.4652,48.5442,48.4355,48.5244,356514.0
2024-11-19 09:30:00,48.84,49.0,48.46,48.59,104997.0,48.238,48.396,47.8627,47.9911,104997.0
2024-11-19 09:40:00,48.6,48.8,48.46,48.52,97554.0,48.001,48.1985,47.8627,47.9219,97554.0
2024-11-19 09:50:00,48.52,48.73,48.47,48.58,59753.0,47.9219,48.1294,47.8726,47.9812,59753.0
2024-11-19 10:00:00,48.58,48.64,48.43,48.59,110565.0,47.9812,48.0405,47.8331,47.9911,110565.0
2024-11-19 10:10:00,48.6,48.67,48.57,48.63,32390.0,48.001,48.0701,47.9713,48.0306,32390.0
2024-11-19 10:20:00,48.62,48.82,48.6,48.82,67787.0,48.0207,48.2182,48.001,48.2182,67787.0
2024-11-19 10:30:00,48.82,48.86,48.71,48.86,72895.0,48.2182,48.2578,48.1096,48.2578,72895.0
2024-11-19 10:40:00,48.86,48.89,48.78,48.81,32767.0,48.2578,48.2874,48.1787,48.2084,32767.0
2024-11-19 10:50:00,48.81,48.89,48.8,48.87,29691.0,48.2084,48.2874,48.1985,48.2676,29691.0
2024-11-19 11:00:00,48.86,48.89,48.8,48.88,44090.0,48.2578,48.2874,48.1985,48.2775,44090.0
2024-11-19 11:10:00,48.88,48.91,48.82,48.87,47619.0,48.2775,48.3071,48.2182,48.2676,47619.0
2024-11-19 11:20:00,48.87,49.06,48.84,49.03,57486.0,48.2676,48.4553,48.238,48.4257,57486.0
2024-11-19 11:30:00,49.04,49.11,49.02,49.1,49513.0,48.4355,48.5047,48.4158,48.4948,49513.0
2024-11-19 11:40:00,49.09,49.15,49.09,49.12,29496.0,48.4849,48.5442,48.4849,48.5145,29496.0
2024-11-19 11:50:00,49.12,49.13,48.98,49.03,46993.0,48.5145,48.5244,48.3763,48.4257,46993.0
2024-11-19 12:00:00,49.03,49.08,49.0,49.02,17168.0,48.4257,48.475,48.396,48.4158,17168.0
2024-11-19 12:10:00,49.02,49.11,49.02,49.09,25502.0,48.4158,48.5047,48.4158,48.4849,25502.0
2024-11-19 12:20:00,49.1,49.12,49.06,49.11,33931.0,48.4948,48.5145,48.4553,48.5047,33931.0
2024-11-19 12:30:00,49.11,49.11,49.06,49.09,19476.0,48.5047,48.5047,48.4553,48.4849,19476.0
2024-11-19 12:40:00,49.09,49.11,49.0,49.0,25365.0,48.4849,48.5047,48.396,48.396,25365.0
2024-11-19 12:50:00,49.0,49.01,48.97,48.98,24903.0,48.396,48.4059,48.3664,48.3763,24903.0
2024-11-19 13:00:00,48.98,49.0,48.93,48.95,23895.0,48.3763,48.396,48.3269,48.3466,23895.0
2024-11-19 13:10:00,48.96,48.97,48.91,48.91,17118.0,48.3565,48.3664,48.3071,48.3071,17118.0
2024-11-19 13:20:00,48.92,48.92,48.88,48.9,13581.0,48.317,48.317,48.2775,48.2973,13581.0
2024-11-19 13:30:00,48.9,48.9,48.87,48.87,15727.0,48.2973,48.2973,48.2676,48.2676,15727.0
2024-11-19 13:40:00,48.87,49.0,48.87,48.97,24794.0,48.2676,48.396,48.2676,48.3664,24794.0
2024-11-19 13:50:00,48.97,48.99,48.94,48.94,18848.0,48.3664,48.3862,48.3368,48.3368,18848.0
2024-11-19 14:00:00,48.94,49.01,48.93,49.0,42148.0,48.3368,48.4059,48.3269,48.396,42148.0
2024-11-19 14:10:00,49.0,49.12,48.99,49.12,29514.0,48.396,48.5145,48.3862,48.5145,29514.0
2024-11-19 14:20:00,49.12,49.15,49.06,49.06,28453.0,48.5145,48.5442,48.4553,48.4553,28453.0
2024-11-19 14:30:00,49.05,49.06,48.98,49.04,39960.0,48.4454,48.4553,48.3763,48.4355,39960.0
2024-11-19 14:40:00,49.04,49.06,49.0,49.0,46625.0,48.4355,48.4553,48.396,48.396,46625.0
2024-11-19 14:50:00,49.01,49.02,48.97,49.01,32690.0,48.4059,48.4158,48.3664,48.4059,32690.0
2024-11-19 15:00:00,49.02,49.1,49.0,49.09,32155.0,48.4158,48.4948,48.396,48.4849,32155.0
2024-11-19 15:10:00,49.1,49.13,49.06,49.12,61957.0,48.4948,48.5244,48.4553,48.5145,61957.0
2024-11-19 15:20:00,49.12,49.15,49.1,49.14,40133.0,48.5145,48.5442,48.4948,48.5343,40133.0
2024-11-19 15:30:00,49.14,49.18,49.09,49.12,163484.0,48.5343,48.5738,48.4849,48.5145,163484.0
2024-11-19 15:40:00,49.12,49.2,49.1,49.19,71737.0,48.5145,48.5936,48.4948,48.5837,71737.0
2024-11-19 15:50:00,49.19,49.24,49.16,49.18,302731.0,48.5837,48.6331,48.5541,48.5738,302731.0
2024-11-20 09:30:00,49.32,49.48,49.18,49.47,48715.0,48.7121,48.8701,48.5738,48.8602,48715.0
2024-11-20 09:40:00,49.49,49.75,49.47,49.67,39331.0,48.88,49.1368,48.8602,49.0578,39331.0
2024-11-20 09:50:00,49.67,49.8,49.58,49.69,38188.0,49.0578,49.1862,48.9689,49.0775,38188.0
2024-11-20 10:00:00,49.68,49.71,49.6,49.66,49318.0,49.0676,49.0973,48.9886,49.0479,49318.0
2024-11-20 10:10:00,49.67,49.74,49.57,49.7,44242.0,49.0578,49.1269,48.959,49.0874,44242.0
2024-11-20 10:20:00,49.71,49.72,49.59,49.67,41875.0,49.0973,49.1072,48.9788,49.0578,41875.0
2024-11-20 10:30:00,49.67,49.78,49.65,49.78,33046.0,49.0578,49.1664,49.038,49.1664,33046.0
2024-11-20 10:40:00,49.78,49.79,49.65,49.66,31941.0,49.1664,49.1763,49.038,49.0479,31941.0
2024-11-20 10:50:00,49.66,49.66,49.48,49.48,21789.0,49.0479,49.0479,48.8701,48.8701,21789.0
2024-11-20 11:00:00,49.46,49.46,49.29,49.32,37188.0,48.8504,48.8504,48.6825,48.7121,37188.0
2024-11-20 11:10:00,49.33,49.52,49.33,49.47,44608.0,48.722,48.9096,48.722,48.8602,44608.0
2024-11-20 11:20:00,49.46,49.47,49.29,49.34,82819.0,48.8504,48.8602,48.6825,48.7318,82819.0
2024-11-20 11:30:00,49.34,49.38,49.3,49.38,103207.0,48.7318,48.7713,48.6923,48.7713,103207.0
2024-11-20 11:40:00,49.38,49.5,49.38,49.5,23007.0,48.7713,48.8899,48.7713,48.8899,23007.0
2024-11-20 11:50:00,49.5,49.55,49.47,49.51,23619.0,48.8899,48.9392,48.8602,48.8997,23619.0
2024-11-20 12:00:00,49.52,49.53,49.45,49.47,15639.0,48.9096,48.9195,48.8405,48.8602,15639.0
2024-11-20 12:10:00,49.47,49.48,49.42,49.43,14132.0,48.8602,48.8701,48.8109,48.8207,14132.0
2024-11-20 12:20:00,49.42,49.46,49.38,49.46,12885.0,48.8109,48.8504,48.7713,48.8504,12885.0
2024-11-20 12:30:00,49.46,49.47,49.4,49.44,14483.0,48.8504,48.8602,48.7911,48.8306,14483.0
2024-11-20 12:40:00,49.44,49.45,49.4,49.43,9841.0,48.8306,48.8405,48.7911,48.8207,9841.0
2024-11-20 12:50:00,49.43,49.43,49.34,49.35,13328.0,48.8207,48.8207,48.7318,48.7417,13328.0
2024-11-20 13:00:00,49.34,49.36,49.33,49.35,10830.0,48.7318,48.7516,48.722,48.7417,10830.0
2024-11-20 13:10:00,49.35,49.36,49.3,49.34,30152.0,48.7417,48.7516,48.6923,48.7318,30152.0
2024-11-20 13:20:00,49.34,49.37,49.32,49.37,13026.0,48.7318,48.7615,48.7121,48.7615,13026.0
2024-11-20 13:30:00,49.37,49.4,49.33,49.36,34780.0,48.7615,48.7911,48.722,48.7516,34780.0
2024-11-20 13:40:00,49.36,49.41,49.34,49.38,31273.0,48.7516,48.801,48.7318,48.7713,31273.0
2024-11-20 13:50:00,49.39,49.46,49.38,49.45,25430.0,48.7812,48.8504,48.7713,48.8405,25430.0
2024-11-20 14:00:00,49.45,49.47,49.44,49.45,36913.0,48.8405,48.8602,48.8306,48.8405,36913.0
2024-11-20 14:10:00,49.45,49.46,49.39,49.41,27806.0,48.8405,48.8504,48.7812,48.801,27806.0
2024-11-20 14:20:00,49.41,49.44,49.4,49.44,29435.0,48.801,48.8306,48.7911,48.8306,29435.0
2024-11-20 14:30:00,49.44,49.46,49.4,49.45,40489.0,48.8306,48.8504,48.7911,48.8405,40489.0
2024-11-20 14:40:00,49.45,49.5,49.44,49.48,22225.0,48.8405,48.8899,48.8306,48.8701,22225.0
2024-11-20 14:50:00,49.48,49.49,49.44,49.48,30912.0,48.8701,48.88,48.8306,48.8701,30912.0
2024-11-20 15:00:00,49.48,49.56,49.47,49.55,37005.0,48.8701,48.9491,48.8602,48.9392,37005.0
2024-11-20 15:10:00,49.55,49.67,49.55,49.66,37080.0,48.9392,49.0578,48.9392,49.0479,37080.0
2024-11-20 15:20:00,49.65,49.75,49.63,49.73,50612.0,49.038,49.1368,49.0183,49.117,50612.0
2024-11-20 15:30:00,49.73,49.87,49.71,49.87,107451.0,49.117,49.2553,49.0973,49.2553,107451.0
2024-11-20 15:40:00,49.87,49.94,49.81,49.81,168506.0,49.2553,49.3244,49.196,49.196,168506.0
2024-11-20 15:50:00,49.82,49.91,49.71,49.9,328908.0,49.2059,49.2948,49.0973,49.2849,328908.0
2024-11-21 09:30:00,49.41,49.74,49.32,49.48,82634.0,48.801,49.1269,48.7121,48.8701,82634.0
2024-11-21 09:40:00,49.49,49.54,49.17,49.35,51467.0,48.88,48.9294,48.5639,48.7417,51467.0
2024-11-21 09:50:00,49.35,49.45,49.32,49.36,34842.0,48.7417,48.8405,48.7121,48.7516,34842.0
2024-11-21 10:00:00,49.34,49.49,49.32,49.45,32266.0,48.7318,48.88,48.7121,48.8405,32266.0
2024-11-21 10:10:00,49.45,49.68,49.45,49.67,41488.0,48.8405,49.0676,48.8405,49.0578,41488.0
2024-11-21 10:20:00,49.67,49.67,49.56,49.58,38286.0,49.0578,49.0578,48.9491,48.9689,38286.0
2024-11-21 10:30:00,49.57,49.78,49.57,49.73,30143.0,48.959,49.1664,48.959,49.117,30143.0
2024-11-21 10:40:00,49.73,49.83,49.72,49.83,77195.0,49.117,49.2158,49.1072,49.2158,77195.0
2024-11-21 10:50:00,49.83,49.95,49.81,49.89,25547.0,49.2158,49.3343,49.196,49.2751,25547.0
2024-11-21 11:00:00,49.9,49.9,49.69,49.7,25338.0,49.2849,49.2849,49.0775,49.0874,25338.0
2024-11-21 11:10:00,49.7,49.81,49.68,49.77,38987.0,49.0874,49.196,49.0676,49.1565,38987.0
2024-11-21 11:20:00,49.77,49.77,49.68,49.76,30476.0,49.1565,49.1565,49.0676,49.1467,30476.0
2024-11-21 11:30:00,49.75,49.76,49.68,49.75,41948.0,49.1368,49.1467,49.0676,49.1368,41948.0
2024-11-21 11:40:00,49.74,49.75,49.71,49.73,25115.0,49.1269,49.1368,49.0973,49.117,25115.0
2024-11-21 11:50:00,49.74,49.77,49.73,49.77,24777.0,49.1269,49.1565,49.117,49.1565,24777.0
2024-11-21 12:00:00,49.77,49.79,49.73,49.79,23670.0,49.1565,49.1763,49.117,49.1763,23670.0
2024-11-21 12:10:00,49.79,49.83,49.73,49.83,26859.0,49.1763,49.2158,49.117,49.2158,26859.0
2024-11-21 12:20:00,49.83,49.9,49.81,49.89,20356.0,49.2158,49.2849,49.196,49.2751,20356.0
2024-11-21 12:30:00,49.9,49.9,49.84,49.89,22275.0,49.2849,49.2849,49.2257,49.2751,22275.0
2024-11-21 12:40:00,49.89,49.93,49.85,49.93,22931.0,49.2751,49.3146,49.2355,49.3146,22931.0
2024-11-21 12:50:00,49.92,50.01,49.91,49.96,34083.0,49.3047,49.3936,49.2948,49.3442,34083.0
2024-11-21 13:00:00,49.97,49.98,49.92,49.95,11690.0,49.3541,49.3639,49.3047,49.3343,11690.0
2024-11-21 13:10:00,49.95,50.0,49.94,50.0,18432.0,49.3343,49.3837,49.3244,49.3837,18432.0
2024-11-21 13:20:00,49.99,50.07,49.98,50.05,25755.0,49.3738,49.4528,49.3639,49.4331,25755.0
2024-11-21 13:30:00,50.05,50.11,50.03,50.08,50788.0,49.4331,49.4923,49.4133,49.4627,50788.0
2024-11-21 13:40:00,50.07,50.11,50.01,50.02,45436.0,49.4528,49.4923,49.3936,49.4035,45436.0
2024-11-21 13:50:00,50.01,50.17,50.0,50.16,34431.0,49.3936,49.5516,49.3837,49.5417,34431.0
2024-11-21 14:00:00,50.16,50.2,50.0,50.04,66309.0,49.5417,49.5812,49.3837,49.4232,66309.0
2024-11-21 14:10:00,50.05,50.09,50.02,50.08,37921.0,49.4331,49.4726,49.4035,49.4627,37921.0
2024-11-21 14:20:00,50.08,50.15,50.08,50.14,32043.0,49.4627,49.5319,49.4627,49.522,32043.0
2024-11-21 14:30:00,50.14,50.16,50.11,50.15,40372.0,49.522,49.5417,49.4923,49.5319,40372.0
2024-11-21 14:40:00,50.16,50.18,50.13,50.16,51093.0,49.5417,49.5615,49.5121,49.5417,51093.0
2024-11-21 14:50:00,50.16,50.24,50.15,50.23,47925.0,49.5417,49.6207,49.5319,49.6109,47925.0
2024-11-21 15:00:00,50.23,50.25,50.19,50.23,57554.0,49.6109,49.6306,49.5714,49.6109,57554.0
2024-11-21 15:10:00,50.24,50.24,50.06,50.07,78293.0,49.6207,49.6207,49.443,49.4528,78293.0
2024-11-21 15:20:00,50.07,50.08,50.02,50.07,46900.0,49.4528,49.4627,49.4035,49.4528,46900.0
2024-11-21 15:30:00,50.07,50.07,49.99,50.02,71750.0,49.4528,49.4528,49.3738,49.4035,71750.0
2024-11-21 15:40:00,50.02,50.1,50.0,50.08,117180.0,49.4035,49.4825,49.3837,49.4627,117180.0
2024-11-21 15:50:00,50.08,50.17,50.05,50.07,370816.0,49.4627,49.5516,49.4331,49.4528,370816.0
2024-11-22 09:30:00,49.85,50.0,49.68,49.99,86309.0,49.2355,49.3837,49.0676,49.3738,86309.0
2024-11-22 09:40:00,50.01,50.2,49.92,50.2,59207.0,49.3936,49.5812,49.3047,49.5812,59207.0
2024-11-22 09:50:00,50.2,50.29,50.1,50.23,54982.0,49.5812,49.6701,49.4825,49.6109,54982.0
2024-11-22 10:00:00,50.22,50.22,49.94,49.97,107720.0,49.601,49.601,49.3244,49.3541,107720.0
2024-11-22 10:10:00,49.96,50.11,49.93,50.08,82688.0,49.3442,49.4923,49.3146,49.4627,82688.0
2024-11-22 10:20:00,50.08,50.19,50.07,50.14,33263.0,49.4627,49.5714,49.4528,49.522,33263.0
2024-11-22 10:30:00,50.14,50.27,50.14,50.23,38291.0,49.522,49.6504,49.522,49.6109,38291.0
2024-11-22 10:40:00,50.22,50.27,50.16,50.16,23042.0,49.601,49.6504,49.5417,49.5417,23042.0
2024-11-22 10:50:00,50.16,50.27,50.15,50.21,38512.0,49.5417,49.6504,49.5319,49.5911,38512.0
2024-11-22 11:00:00,50.22,50.22,50.15,50.21,27696.0,49.601,49.601,49.5319,49.5911,27696.0
2024-11-22 11:10:00,50.19,50.27,50.17,50.18,33092.0,49.5714,49.6504,49.5516,49.5615,33092.0
2024-11-22 11:20:00,50.17,50.24,50.05,50.05,41187.0,49.5516,49.6207,49.4331,49.4331,41187.0
2024-11-22 11:30:00,50.06,50.08,49.95,50.05,222998.0,49.443,49.4627,49.3343,49.4331,222998.0
2024-11-22 11:40:00,50.04,50.17,50.03,50.16,107030.0,49.4232,49.5516,49.4133,49.5417,107030.0
2024-11-22 11:50:00,50.16,50.19,50.12,50.13,28091.0,49.5417,49.5714,49.5022,49.5121,28091.0
2024-11-22 12:00:00,50.13,50.28,50.09,50.27,35658.0,49.5121,49.6602,49.4726,49.6504,35658.0
2024-11-22 12:10:00,50.28,50.38,50.26,50.36,47128.0,49.6602,49.759,49.6405,49.7393,47128.0
2024-11-22 12:20:00,50.36,50.5,50.35,50.46,47963.0,49.7393,49.8775,49.7294,49.838,47963.0
2024-11-22 12:30:00,50.47,50.47,50.36,50.36,38925.0,49.8479,49.8479,49.7393,49.7393,38925.0
2024-11-22 12:40:00,50.36,50.43,50.34,50.34,43862.0,49.7393,49.8084,49.7195,49.7195,43862.0
2024-11-22 12:50:00,50.35,50.38,50.34,50.36,16772.0,49.7294,49.759,49.7195,49.7393,16772.0
2024-11-22 13:00:00,50.36,50.4,50.33,50.33,29036.0,49.7393,49.7788,49.7096,49.7096,29036.0
2024-11-22 13:10:00,50.34,50.36,50.19,50.27,56210.0,49.7195,49.7393,49.5714,49.6504,56210.0
2024-11-22 13:20:00,50.24,50.27,50.21,50.23,30841.0,49.6207,49.6504,49.5911,49.6109,30841.0
2024-11-22 13:30:00,50.24,50.25,50.18,50.22,24710.0,49.6207,49.6306,49.5615,49.601,24710.0
2024-11-22 13:40:00,50.22,50.23,50.19,50.21,23143.0,49.601,49.6109,49.5714,49.5911,23143.0
2024-11-22 13:50:00,50.2,50.2,50.1,50.11,34938.0,49.5812,49.5812,49.4825,49.4923,34938.0
2024-11-22 14:00:00,50.12,50.12,50.05,50.05,33964.0,49.5022,49.5022,49.4331,49.4331,33964.0
2024-11-22 14:10:00,50.05,50.09,50.0,50.09,46166.0,49.4331,49.4726,49.3837,49.4726,46166.0
2024-11-22 14:20:00,50.09,50.18,50.08,50.09,34437.0,49.4726,49.5615,49.4627,49.4726,34437.0
2024-11-22 14:30:00,50.09,50.13,50.08,50.09,24780.0,49.4726,49.5121,49.4627,49.4726,24780.0
2024-11-22 14:40:00,50.09,50.13,50.07,50.12,40027.0,49.4726,49.5121,49.4528,49.5022,40027.0
2024-11-22 14:50:00,50.13,50.14,50.06,50.08,38373.0,49.5121,49.522,49.443,49.4627,38373.0
2024-11-22 15:00:00,50.07,50.08,50.01,50.04,56317.0,49.4528,49.4627,49.3936,49.4232,56317.0
2024-11-22 15:10:00,50.04,50.05,49.99,50.02,48560.0,49.4232,49.4331,49.3738,49.4035,48560.0
2024-11-22 15:20:00,50.02,50.11,50.02,50.09,61650.0,49.4035,49.4923,49.4035,49.4726,61650.0
2024-11-22 15:30:00,50.09,50.1,50.03,50.09,59900.0,49.4726,49.4825,49.4133,49.4726,59900.0
2024-11-22 15:40:00,50.09,50.16,50.07,50.15,77667.0,49.4726,49.5417,49.4528,49.5319,77667.0
2024-11-22 15:50:00,50.14,50.23,50.05,50.09,356573.0,49.522,49.6109,49.4331,49.4726,356573.0
2024-11-25 09:30:00,50.6,50.95,50.36,50.94,95864.0,49.9763,50.322,49.7393,50.3121,95864.0
2024-11-25 09:40:00,50.95,51.06,50.93,51.0,47244.0,50.322,50.4306,50.3022,50.3714,47244.0
2024-11-25 09:50:00,50.98,51.05,50.75,50.81,46434.0,50.3516,50.4208,50.1245,50.1837,46434.0
2024-11-25 10:00:00,50.88,51.15,50.81,51.12,90614.0,50.2529,50.5195,50.1837,50.4899,90614.0
2024-11-25 10:10:00,51.12,51.36,51.1,51.35,117448.0,50.4899,50.7269,50.4701,50.7171,117448.0
2024-11-25 10:20:00,51.34,51.37,51.19,51.36,46984.0,50.7072,50.7368,50.559,50.7269,46984.0
2024-11-25 10:30:00,51.35,51.36,51.22,51.23,74590.0,50.7171,50.7269,50.5887,50.5985,74590.0
2024-11-25 10:40:00,51.22,51.47,51.2,51.42,93033.0,50.5887,50.8356,50.5689,50.7862,93033.0
2024-11-25 10:50:00,51.43,51.45,51.35,51.44,33246.0,50.7961,50.8158,50.7171,50.806,33246.0
2024-11-25 11:00:00,51.43,51.43,51.34,51.38,23649.0,50.7961,50.7961,50.7072,50.7467,23649.0
2024-11-25 11:10:00,51.38,51.51,51.37,51.5,45019.0,50.7467,50.8751,50.7368,50.8652,45019.0
2024-11-25 11:20:00,51.51,51.51,51.36,51.37,47663.0,50.8751,50.8751,50.7269,50.7368,47663.0
2024-11-25 11:30:00,51.36,51.37,51.23,51.26,49003.0,50.7269,50.7368,50.5985,50.6282,49003.0
2024-11-25 11:40:00,51.26,51.28,51.22,51.26,32159.0,50.6282,50.6479,50.5887,50.6282,32159.0
2024-11-25 11:50:00,51.27,51.35,51.25,51.3,40150.0,50.638,50.7171,50.6183,50.6677,40150.0
2024-11-25 12:00:00,51.29,51.41,51.26,51.36,59172.0,50.6578,50.7763,50.6282,50.7269,59172.0
2024-11-25 12:10:00,51.35,51.36,51.28,51.3,26143.0,50.7171,50.7269,50.6479,50.6677,26143.0
2024-11-25 12:20:00,51.3,51.3,51.19,51.21,62758.0,50.6677,50.6677,50.559,50.5788,62758.0
2024-11-25 12:30:00,51.21,51.22,51.17,51.2,25030.0,50.5788,50.5887,50.5393,50.5689,25030.0
2024-11-25 12:40:00,51.2,51.21,51.09,51.11,56669.0,50.5689,50.5788,50.4603,50.48,56669.0
2024-11-25 12:50:00,51.11,51.12,51.0,51.01,39089.0,50.48,50.4899,50.3714,50.3813,39089.0
2024-11-25 13:00:00,51.0,51.1,50.99,51.08,80046.0,50.3714,50.4701,50.3615,50.4504,80046.0
2024-11-25 13:10:00,51.08,51.1,51.02,51.05,25769.0,50.4504,50.4701,50.3911,50.4208,25769.0
2024-11-25 13:20:00,51.04,51.13,51.03,51.11,29893.0,50.4109,50.4998,50.401,50.48,29893.0
2024-11-25 13:30:00,51.11,51.16,51.1,51.15,18254.0,50.48,50.5294,50.4701,50.5195,18254.0
2024-11-25 13:40:00,51.15,51.17,51.09,51.11,45978.0,50.5195,50.5393,50.4603,50.48,45978.0
2024-11-25 13:50:00,51.12,51.15,51.08,51.13,31105.0,50.4899,50.5195,50.4504,50.4998,31105.0
2024-11-25 14:00:00,51.13,51.2,51.12,51.18,33922.0,50.4998,50.5689,50.4899,50.5492,33922.0
2024-11-25 14:10:00,51.18,51.22,51.15,51.22,42134.0,50.5492,50.5887,50.5195,50.5887,42134.0
2024-11-25 14:20:00,51.22,51.26,51.19,51.2,57456.0,50.5887,50.6282,50.559,50.5689,57456.0
2024-11-25 14:30:00,51.2,51.26,51.16,51.26,41301.0,50.5689,50.6282,50.5294,50.6282,41301.0
2024-11-25 14:40:00,51.25,51.35,51.25,51.34,41210.0,50.6183,50.7171,50.6183,50.7072,41210.0
2024-11-25 14:50:00,51.35,51.4,51.34,51.38,81826.0,50.7171,50.7664,50.7072,50.7467,81826.0
2024-11-25 15:00:00,51.38,51.46,51.32,51.45,63276.0,50.7467,50.8257,50.6874,50.8158,63276.0
2024-11-25 15:10:00,51.45,51.54,51.45,51.54,72495.0,50.8158,50.9047,50.8158,50.9047,72495.0
2024-11-25 15:20:00,51.54,51.62,51.49,51.61,103304.0,50.9047,50.9837,50.8553,50.9739,103304.0
2024-11-25 15:30:00,51.61,51.63,51.54,51.61,95347.0,50.9739,50.9936,50.9047,50.9739,95347.0
2024-11-25 15:40:00,51.61,51.72,51.58,51.63,251778.0,50.9739,51.0825,50.9442,50.9936,251778.0
2024-11-25 15:50:00,51.63,51.64,51.37,51.41,615436.0,50.9936,51.0035,50.7368,50.7763,615436.0
2024-11-26 09:30:00,51.23,51.25,50.83,50.92,71342.0,50.5985,50.6183,50.2035,50.2924,71342.0
2024-11-26 09:40:00,50.93,51.04,50.88,50.93,60889.0,50.3022,50.4109,50.2529,50.3022,60889.0
2024-11-26 09:50:00,50.93,51.06,50.88,51.01,37179.0,50.3022,50.4306,50.2529,50.3813,37179.0
2024-11-26 10:00:00,51.01,51.08,50.91,50.93,60947.0,50.3813,50.4504,50.2825,50.3022,60947.0
2024-11-26 10:10:00,50.92,50.96,50.79,50.87,59756.0,50.2924,50.3319,50.164,50.243,59756.0
2024-11-26 10:20:00,50.87,50.92,50.75,50.81,54508.0,50.243,50.2924,50.1245,50.1837,54508.0
2024-11-26 10:30:00,50.82,51.01,50.8,51.01,47425.0,50.1936,50.3813,50.1738,50.3813,47425.0
2024-11-26 10:40:00,51.0,51.06,50.97,51.03,33302.0,50.3714,50.4306,50.3417,50.401,33302.0
2024-11-26 10:50:00,51.03,51.06,50.96,50.97,43241.0,50.401,50.4306,50.3319,50.3417,43241.0
2024-11-26 11:00:00,50.97,51.05,50.87,50.88,85843.0,50.3417,50.4208,50.243,50.2529,85843.0
2024-11-26 11:10:00,50.88,51.03,50.87,51.02,38997.0,50.2529,50.401,50.243,50.3911,38997.0
2024-11-26 11:20:00,51.01,51.04,50.96,51.03,40183.0,50.3813,50.4109,50.3319,50.401,40183.0
2024-11-26 11:30:00,51.03,51.15,51.01,51.13,48783.0,50.401,50.5195,50.3813,50.4998,48783.0
2024-11-26 11:40:00,51.13,51.19,51.11,51.11,42377.0,50.4998,50.559,50.48,50.48,42377.0
2024-11-26 11:50:00,51.12,51.16,51.11,51.12,51938.0,50.4899,50.5294,50.48,50.4899,51938.0
2024-11-26 12:00:00,51.12,51.15,51.1,51.14,30469.0,50.4899,50.5195,50.4701,50.5096,30469.0
2024-11-26 12:10:00,51.14,51.17,51.1,51.15,47002.0,50.5096,50.5393,50.4701,50.5195,47002.0
2024-11-26 12:20:00,51.15,51.17,51.1,51.14,32697.0,50.5195,50.5393,50.4701,50.5096,32697.0
2024-11-26 12:30:00,51.15,51.22,51.12,51.13,28003.0,50.5195,50.5887,50.4899,50.4998,28003.0
2024-11-26 12:40:00,51.13,51.15,51.06,51.07,22933.0,50.4998,50.5195,50.4306,50.4405,22933.0
2024-11-26 12:50:00,51.07,51.1,51.03,51.05,31999.0,50.4405,50.4701,50.401,50.4208,31999.0
2024-11-26 13:00:00,51.05,51.1,51.04,51.1,22189.0,50.4208,50.4701,50.4109,50.4701,22189.0
2024-11-26 13:10:00,51.1,51.1,50.98,51.03,28519.0,50.4701,50.4701,50.3516,50.401,28519.0
2024-11-26 13:20:00,51.02,51.06,51.01,51.03,24593.0,50.3911,50.4306,50.3813,50.401,24593.0
2024-11-26 13:30:00,51.03,51.03,50.92,50.97,73375.0,50.401,50.401,50.2924,50.3417,73375.0
2024-11-26 13:40:00,50.97,51.0,50.95,50.99,25000.0,50.3417,50.3714,50.322,50.3615,25000.0
2024-11-26 13:50:00,51.0,51.0,50.96,50.97,27210.0,50.3714,50.3714,50.3319,50.3417,27210.0
2024-11-26 14:00:00,50.98,51.05,50.97,51.02,35550.0,50.3516,50.4208,50.3417,50.3911,35550.0
2024-11-26 14:10:00,51.02,51.06,50.95,50.96,39591.0,50.3911,50.4306,50.322,50.3319,39591.0
2024-11-26 14:20:00,50.96,50.97,50.91,50.93,45464.0,50.3319,50.3417,50.2825,50.3022,45464.0
2024-11-26 14:30:00,50.93,51.02,50.91,50.99,36777.0,50.3022,50.3911,50.2825,50.3615,36777.0
2024-11-26 14:40:00,51.0,51.02,50.96,50.97,26549.0,50.3714,50.3911,50.3319,50.3417,26549.0
2024-11-26 14:50:00,50.97,51.04,50.94,51.01,119260.0,50.3417,50.4109,50.3121,50.3813,119260.0
2024-11-26 15:00:00,51.01,51.09,50.98,51.09,54381.0,50.3813,50.4603,50.3516,50.4603,54381.0
2024-11-26 15:10:00,51.09,51.18,51.07,51.18,65874.0,50.4603,50.5492,50.4405,50.5492,65874.0
2024-11-26 15:20:00,51.18,51.22,51.13,51.19,64212.0,50.5492,50.5887,50.4998,50.559,64212.0
2024-11-26 15:30:00,51.19,51.2,51.15,51.16,64981.0,50.559,50.5689,50.5195,50.5294,64981.0
2024-11-26 15:40:00,51.16,51.19,51.04,51.13,96093.0,50.5294,50.559,50.4109,50.4998,96093.0
2024-11-26 15:50:00,51.13,51.13,50.88,50.92,401965.0,50.4998,50.4998,50.2529,50.2924,401965.0
2024-11-27 09:30:00,51.0,51.62,51.0,51.59,41750.0,50.3714,50.9837,50.3714,50.9541,41750.0
2024-11-27 09:40:00,51.59,51.71,51.5,51.71,25962.0,50.9541,51.0726,50.8652,51.0726,25962.0
2024-11-27 09:50:00,51.71,51.81,51.62,51.64,53716.0,51.0726,51.1714,50.9837,51.0035,53716.0
2024-11-27 10:00:00,51.63,51.64,51.47,51.53,32876.0,50.9936,51.0035,50.8356,50.8948,32876.0
2024-11-27 10:10:00,51.52,51.53,51.44,51.48,21209.0,50.885,50.8948,50.806,50.8455,21209.0
2024-11-27 10:20:00,51.48,51.6,51.48,51.55,17544.0,50.8455,50.964,50.8455,50.9146,17544.0
2024-11-27 10:30:00,51.56,51.59,51.52,51.54,13759.0,50.9245,50.9541,50.885,50.9047,13759.0
2024-11-27 10:40:00,51.53,51.79,51.53,51.77,81357.0,50.8948,51.1516,50.8948,51.1319,81357.0
2024-11-27 10:50:00,51.76,51.97,51.76,51.95,57091.0,51.122,51.3294,51.122,51.3097,57091.0
2024-11-27 11:00:00,51.95,52.06,51.91,51.94,82720.0,51.3097,51.4183,51.2702,51.2998,82720.0
2024-11-27 11:10:00,51.95,51.95,51.84,51.84,32543.0,51.3097,51.3097,51.201,51.201,32543.0
2024-11-27 11:20:00,51.84,51.87,51.68,51.69,50642.0,51.201,51.2307,51.043,51.0529,50642.0
2024-11-27 11:30:00,51.68,51.72,51.64,51.64,37622.0,51.043,51.0825,51.0035,51.0035,37622.0
2024-11-27 11:40:00,51.64,51.64,51.57,51.59,17391.0,51.0035,51.0035,50.9343,50.9541,17391.0
2024-11-27 11:50:00,51.59,51.59,51.48,51.48,22556.0,50.9541,50.9541,50.8455,50.8455,22556.0
2024-11-27 12:00:00,51.48,51.51,51.41,51.46,24536.0,50.8455,50.8751,50.7763,50.8257,24536.0
2024-11-27 12:10:00,51.47,51.47,51.38,51.43,21946.0,50.8356,50.8356,50.7467,50.7961,21946.0
2024-11-27 12:20:00,51.43,51.49,51.42,51.47,17801.0,50.7961,50.8553,50.7862,50.8356,17801.0
2024-11-27 12:30:00,51.48,51.5,51.42,51.46,63094.0,50.8455,50.8652,50.7862,50.8257,63094.0
2024-11-27 12:40:00,51.46,51.46,51.34,51.42,53554.0,50.8257,50.8257,50.7072,50.7862,53554.0
2024-11-27 12:50:00,51.43,51.44,51.39,51.41,12248.0,50.7961,50.806,50.7566,50.7763,12248.0
2024-11-27 13:00:00,51.41,51.41,51.35,51.35,5146.0,50.7763,50.7763,50.7171,50.7171,5146.0
2024-11-27 13:10:00,51.36,51.36,51.31,51.35,19469.0,50.7269,50.7269,50.6776,50.7171,19469.0
2024-11-27 13:20:00,51.35,51.37,51.31,51.33,8098.0,50.7171,50.7368,50.6776,50.6973,8098.0
2024-11-27 13:30:00,51.34,51.41,51.33,51.37,13278.0,50.7072,50.7763,50.6973,50.7368,13278.0
2024-11-27 13:40:00,51.37,51.38,51.28,51.3,9631.0,50.7368,50.7467,50.6479,50.6677,9631.0
2024-11-27 13:50:00,51.3,51.31,51.27,51.28,5293.0,50.6677,50.6776,50.638,50.6479,5293.0
2024-11-27 14:00:00,51.28,51.36,51.26,51.31,17420.0,50.6479,50.7269,50.6282,50.6776,17420.0
2024-11-27 14:10:00,51.32,51.32,51.28,51.29,24940.0,50.6874,50.6874,50.6479,50.6578,24940.0
2024-11-27 14:20:00,51.3,51.34,51.25,51.34,29414.0,50.6677,50.7072,50.6183,50.7072,29414.0
2024-11-27 14:30:00,51.34,51.37,51.33,51.35,16696.0,50.7072,50.7368,50.6973,50.7171,16696.0
2024-11-27 14:40:00,51.34,51.37,51.32,51.35,13767.0,50.7072,50.7368,50.6874,50.7171,13767.0
2024-11-27 14:50:00,51.36,51.39,51.33,51.35,43053.0,50.7269,50.7566,50.6973,50.7171,43053.0
2024-11-27 15:00:00,51.35,51.4,51.33,51.39,24738.0,50.7171,50.7664,50.6973,50.7566,24738.0
2024-11-27 15:10:00,51.39,51.42,51.35,51.37,25639.0,50.7566,50.7862,50.7171,50.7368,25639.0
2024-11-27 15:20:00,51.37,51.39,51.32,51.38,37724.0,50.7368,50.7566,50.6874,50.7467,37724.0
2024-11-27 15:30:00,51.38,51.39,51.3,51.31,36106.0,50.7467,50.7566,50.6677,50.6776,36106.0
2024-11-27 15:40:00,51.32,51.32,51.26,51.3,62704.0,50.6874,50.6874,50.6282,50.6677,62704.0
2024-11-27 15:50:00,51.31,51.43,51.26,51.42,356851.0,50.6776,50.7961,50.6282,50.7862,356851.0
2024-11-29 09:30:00,51.5,52.22,51.47,52.06,207178.0,50.8652,51.5763,50.8356,51.4183,207178.0
2024-11-29 09:40:00,52.07,52.85,52.06,52.75,243629.0,51.4282,52.1986,51.4183,52.0998,243629.0
2024-11-29 09:50:00,52.78,53.06,52.68,52.94,176456.0,52.1294,52.406,52.0307,52.2875,176456.0
2024-11-29 10:00:00,52.94,53.06,52.81,52.99,79926.0,52.2875,52.406,52.1591,52.3368,79926.0
2024-11-29 10:10:00,53.0,53.07,52.87,53.0,57531.0,52.3467,52.4159,52.2183,52.3467,57531.0
2024-11-29 10:20:00,52.97,53.08,52.91,53.04,133685.0,52.3171,52.4257,52.2578,52.3862,133685.0
2024-11-29 10:30:00,53.04,53.16,52.97,53.06,83583.0,52.3862,52.5048,52.3171,52.406,83583.0
2024-11-29 10:40:00,53.06,53.17,53.06,53.11,127554.0,52.406,52.5146,52.406,52.4554,127554.0
2024-11-29 10:50:00,53.15,53.27,53.13,53.22,91288.0,52.4949,52.6134,52.4751,52.564,91288.0
2024-11-29 11:00:00,53.22,53.3,53.08,53.09,114037.0,52.564,52.643,52.4257,52.4356,114037.0
2024-11-29 11:10:00,53.09,53.13,53.04,53.06,81660.0,52.4356,52.4751,52.3862,52.406,81660.0
2024-11-29 11:20:00,53.05,53.13,53.02,53.12,68422.0,52.3961,52.4751,52.3665,52.4652,68422.0
2024-11-29 11:30:00,53.12,53.19,52.97,53.15,183017.0,52.4652,52.5344,52.3171,52.4949,183017.0
2024-11-29 11:40:00,53.17,53.28,53.16,53.21,71483.0,52.5146,52.6233,52.5048,52.5541,71483.0
2024-11-29 11:50:00,53.21,53.41,53.2,53.4,143234.0,52.5541,52.7517,52.5443,52.7418,143234.0
2024-11-29 12:00:00,53.4,53.44,53.33,53.42,143115.0,52.7418,52.7813,52.6727,52.7615,143115.0
2024-11-29 12:10:00,53.41,53.46,53.36,53.45,108697.0,52.7517,52.8011,52.7023,52.7912,108697.0
2024-11-29 12:20:00,53.45,53.55,53.36,53.37,114989.0,52.7912,52.8899,52.7023,52.7122,114989.0
2024-11-29 12:30:00,53.35,53.36,53.11,53.12,92449.0,52.6924,52.7023,52.4554,52.4652,92449.0
2024-11-29 12:40:00,53.12,53.27,53.03,53.26,134698.0,52.4652,52.6134,52.3764,52.6035,134698.0
2024-11-29 12:50:00,53.25,53.25,53.04,53.1,319083.0,52.5936,52.5936,52.3862,52.4455,319083.0
2024-12-02 09:30:00,53.71,54.5,53.59,54.38,341413.0,53.048,53.8282,52.9295,53.7097,341413.0
2024-12-02 09:40:00,54.38,54.66,54.36,54.55,159806.0,53.7097,53.9863,53.69,53.8776,159806.0
2024-12-02 09:50:00,54.55,54.81,54.47,54.68,166328.0,53.8776,54.1344,53.7986,54.006,166328.0
2024-12-02 10:00:00,54.71,54.8,54.57,54.58,123778.0,54.0356,54.1245,53.8974,53.9072,123778.0
2024-12-02 10:10:00,54.58,54.64,54.26,54.43,120581.0,53.9072,53.9665,53.5912,53.7591,120581.0
2024-12-02 10:20:00,54.43,54.63,54.43,54.47,113105.0,53.7591,53.9566,53.7591,53.7986,113105.0
2024-12-02 10:30:00,54.46,54.46,54.31,54.37,94515.0,53.7887,53.7887,53.6406,53.6998,94515.0
2024-12-02 10:40:00,54.4,54.45,54.25,54.38,86946.0,53.7295,53.7789,53.5813,53.7097,86946.0
2024-12-02 10:50:00,54.39,54.39,54.23,54.27,75490.0,53.7196,53.7196,53.5616,53.6011,75490.0
2024-12-02 11:00:00,54.26,54.57,54.18,54.5,73168.0,53.5912,53.8974,53.5122,53.8282,73168.0
2024-12-02 11:10:00,54.51,54.68,54.51,54.68,52813.0,53.8381,54.006,53.8381,54.006,52813.0
2024-12-02 11:20:00,54.67,54.7,54.54,54.59,100911.0,53.9961,54.0258,53.8677,53.9171,100911.0
2024-12-02 11:30:00,54.6,54.62,54.41,54.54,81350.0,53.927,53.9468,53.7393,53.8677,81350.0
2024-12-02 11:40:00,54.54,54.69,54.53,54.63,59517.0,53.8677,54.0159,53.8579,53.9566,59517.0
2024-12-02 11:50:00,54.63,54.67,54.59,54.62,52902.0,53.9566,53.9961,53.9171,53.9468,52902.0
2024-12-02 12:00:00,54.63,54.75,54.61,54.7,56774.0,53.9566,54.0752,53.9369,54.0258,56774.0
2024-12-02 12:10:00,54.71,54.77,54.66,54.76,59097.0,54.0356,54.0949,53.9863,54.085,59097.0
2024-12-02 12:20:00,54.76,54.81,54.69,54.69,76255.0,54.085,54.1344,54.0159,54.0159,76255.0
2024-12-02 12:30:00,54.7,54.78,54.68,54.74,47478.0,54.0258,54.1048,54.006,54.0653,47478.0
2024-12-02 12:40:00,54.73,54.8,54.7,54.8,66813.0,54.0554,54.1245,54.0258,54.1245,66813.0
2024-12-02 12:50:00,54.8,54.83,54.76,54.79,55097.0,54.1245,54.1542,54.085,54.1147,55097.0
2024-12-02 13:00:00,54.8,54.84,54.79,54.81,39362.0,54.1245,54.164,54.1147,54.1344,39362.0
2024-12-02 13:10:00,54.81,54.84,54.7,54.76,38482.0,54.1344,54.164,54.0258,54.085,38482.0
2024-12-02 13:20:00,54.77,54.9,54.76,54.9,39310.0,54.0949,54.2233,54.085,54.2233,39310.0
2024-12-02 13:30:00,54.9,54.93,54.82,54.86,65806.0,54.2233,54.2529,54.1443,54.1838,65806.0
2024-12-02 13:40:00,54.86,55.02,54.85,54.92,221023.0,54.1838,54.3418,54.1739,54.2431,221023.0
2024-12-02 13:50:00,54.93,54.99,54.85,54.97,105843.0,54.2529,54.3122,54.1739,54.2924,105843.0
2024-12-02 14:00:00,54.98,54.98,54.86,54.87,53047.0,54.3023,54.3023,54.1838,54.1937,53047.0
2024-12-02 14:10:00,54.87,54.87,54.67,54.75,52492.0,54.1937,54.1937,53.9961,54.0752,52492.0
2024-12-02 14:20:00,54.75,54.84,54.7,54.82,52378.0,54.0752,54.164,54.0258,54.1443,52378.0
2024-12-02 14:30:00,54.82,54.89,54.79,54.88,106508.0,54.1443,54.2134,54.1147,54.2036,106508.0
2024-12-02 14:40:00,54.88,54.99,54.87,54.99,67030.0,54.2036,54.3122,54.1937,54.3122,67030.0
2024-12-02 14:50:00,54.98,54.99,54.92,54.92,46190.0,54.3023,54.3122,54.2431,54.2431,46190.0
2024-12-02 15:00:00,54.93,54.97,54.89,54.94,83066.0,54.2529,54.2924,54.2134,54.2628,83066.0
2024-12-02 15:10:00,54.94,55.13,54.94,55.05,113303.0,54.2628,54.4505,54.2628,54.3715,113303.0
2024-12-02 15:20:00,55.05,55.23,55.04,55.2,87800.0,54.3715,54.5492,54.3616,54.5196,87800.0
2024-12-02 15:30:00,55.21,55.23,55.15,55.19,119756.0,54.5295,54.5492,54.4702,54.5097,119756.0
2024-12-02 15:40:00,55.19,55.24,55.12,55.17,184077.0,54.5097,54.5591,54.4406,54.49,184077.0
2024-12-02 15:50:00,55.16,55.17,54.97,54.99,619775.0,54.4801,54.49,54.2924,54.3122,619775.0
2024-12-03 09:30:00,54.57,54.88,54.22,54.35,123618.0,53.8974,54.2036,53.5517,53.6801,123618.0
2024-12-03 09:40:00,54.34,54.35,53.88,53.93,90715.0,53.6702,53.6801,53.2159,53.2653,90715.0
2024-12-03 09:50:00,53.94,54.1,53.88,53.99,61472.0,53.2751,53.4332,53.2159,53.3245,61472.0
2024-12-03 10:00:00,54.01,54.01,53.69,53.75,59015.0,53.3443,53.3443,53.0282,53.0875,59015.0
2024-12-03 10:10:00,53.78,53.79,53.55,53.56,116263.0,53.1171,53.127,52.8899,52.8998,116263.0
2024-12-03 10:20:00,53.58,53.63,53.47,53.6,68969.0,52.9196,52.969,52.8109,52.9393,68969.0
2024-12-03 10:30:00,53.6,53.76,53.59,53.68,59362.0,52.9393,53.0974,52.9295,53.0183,59362.0
2024-12-03 10:40:00,53.68,53.86,53.66,53.78,39246.0,53.0183,53.1961,52.9986,53.1171,39246.0
2024-12-03 10:50:00,53.78,53.79,53.66,53.69,53398.0,53.1171,53.127,52.9986,53.0282,53398.0
2024-12-03 11:00:00,53.71,53.88,53.71,53.85,31803.0,53.048,53.2159,53.048,53.1862,31803.0
2024-12-03 11:10:00,53.88,53.99,53.85,53.97,27487.0,53.2159,53.3245,53.1862,53.3048,27487.0
2024-12-03 11:20:00,53.98,54.07,53.9,54.05,38434.0,53.3146,53.4035,53.2356,53.3838,38434.0
2024-12-03 11:30:00,54.05,54.13,54.01,54.12,40294.0,53.3838,53.4628,53.3443,53.4529,40294.0
2024-12-03 11:40:00,54.13,54.18,54.06,54.18,41312.0,53.4628,53.5122,53.3937,53.5122,41312.0
2024-12-03 11:50:00,54.18,54.26,54.13,54.15,93569.0,53.5122,53.5912,53.4628,53.4825,93569.0
2024-12-03 12:00:00,54.16,54.24,54.14,54.21,23419.0,53.4924,53.5714,53.4727,53.5418,23419.0
2024-12-03 12:10:00,54.22,54.24,54.15,54.18,23678.0,53.5517,53.5714,53.4825,53.5122,23678.0
2024-12-03 12:20:00,54.18,54.18,54.1,54.18,26017.0,53.5122,53.5122,53.4332,53.5122,26017.0
2024-12-03 12:30:00,54.19,54.22,54.16,54.21,28521.0,53.5221,53.5517,53.4924,53.5418,28521.0
2024-12-03 12:40:00,54.21,54.22,54.14,54.22,16958.0,53.5418,53.5517,53.4727,53.5517,16958.0
2024-12-03 12:50:00,54.22,54.3,54.19,54.27,49248.0,53.5517,53.6307,53.5221,53.6011,49248.0
2024-12-03 13:00:00,54.27,54.28,54.17,54.22,42773.0,53.6011,53.6109,53.5023,53.5517,42773.0
2024-12-03 13:10:00,54.21,54.22,54.06,54.07,55826.0,53.5418,53.5517,53.3937,53.4035,55826.0
2024-12-03 13:20:00,54.08,54.11,54.04,54.09,32125.0,53.4134,53.443,53.3739,53.4233,32125.0
2024-12-03 13:30:00,54.09,54.1,54.03,54.06,22567.0,53.4233,53.4332,53.364,53.3937,22567.0
2024-12-03 13:40:00,54.07,54.17,54.06,54.17,22115.0,53.4035,53.5023,53.3937,53.5023,22115.0
2024-12-03 13:50:00,54.17,54.23,54.17,54.21,20749.0,53.5023,53.5616,53.5023,53.5418,20749.0
2024-12-03 14:00:00,54.2,54.23,54.16,54.17,17081.0,53.5319,53.5616,53.4924,53.5023,17081.0
2024-12-03 14:10:00,54.16,54.19,54.09,54.13,27341.0,53.4924,53.5221,53.4233,53.4628,27341.0
2024-12-03 14:20:00,54.13,54.13,54.04,54.05,37840.0,53.4628,53.4628,53.3739,53.3838,37840.0
2024-12-03 14:30:00,54.05,54.09,54.04,54.08,29649.0,53.3838,53.4233,53.3739,53.4134,29649.0
2024-12-03 14:40:00,54.09,54.11,54.06,54.08,23622.0,53.4233,53.443,53.3937,53.4134,23622.0
2024-12-03 14:50:00,54.07,54.07,53.99,54.0,41163.0,53.4035,53.4035,53.3245,53.3344,41163.0
2024-12-03 15:00:00,54.0,54.0,53.92,53.93,37714.0,53.3344,53.3344,53.2554,53.2653,37714.0
2024-12-03 15:10:00,53.93,54.0,53.93,53.96,47668.0,53.2653,53.3344,53.2653,53.2949,47668.0
2024-12-03 15:20:00,53.97,53.97,53.84,53.86,46636.0,53.3048,53.3048,53.1764,53.1961,46636.0
2024-12-03 15:30:00,53.86,53.86,53.74,53.8,80906.0,53.1961,53.1961,53.0776,53.1369,80906.0
2024-12-03 15:40:00,53.8,53.82,53.72,53.73,78175.0,53.1369,53.1566,53.0578,53.0677,78175.0
2024-12-03 15:50:00,53.74,53.93,53.69,53.9,253919.0,53.0776,53.2653,53.0282,53.2356,253919.0
2024-12-04 09:30:00,54.16,54.25,53.77,53.89,61029.0,53.4924,53.5813,53.1072,53.2258,61029.0
2024-12-04 09:40:00,53.89,54.09,53.89,53.98,28751.0,53.2258,53.4233,53.2258,53.3146,28751.0
2024-12-04 09:50:00,53.99,54.08,53.93,54.06,28766.0,53.3245,53.4134,53.2653,53.3937,28766.0
2024-12-04 10:00:00,54.07,54.11,53.9,53.94,40423.0,53.4035,53.443,53.2356,53.2751,40423.0
2024-12-04 10:10:00,53.95,54.02,53.85,53.87,40907.0,53.285,53.3542,53.1862,53.206,40907.0
2024-12-04 10:20:00,53.88,54.08,53.88,54.07,29602.0,53.2159,53.4134,53.2159,53.4035,29602.0
2024-12-04 10:30:00,54.07,54.21,54.03,54.21,40098.0,53.4035,53.5418,53.364,53.5418,40098.0
2024-12-04 10:40:00,54.22,54.26,54.13,54.16,21968.0,53.5517,53.5912,53.4628,53.4924,21968.0
2024-12-04 10:50:00,54.16,54.24,54.13,54.23,24072.0,53.4924,53.5714,53.4628,53.5616,24072.0
2024-12-04 11:00:00,54.24,54.36,54.24,54.33,28616.0,53.5714,53.69,53.5714,53.6603,28616.0
2024-12-04 11:10:00,54.34,54.47,54.31,54.47,49039.0,53.6702,53.7986,53.6406,53.7986,49039.0
2024-12-04 11:20:00,54.5,54.56,54.42,54.42,67246.0,53.8282,53.8875,53.7492,53.7492,67246.0
2024-12-04 11:30:00,54.42,54.52,54.41,54.46,67747.0,53.7492,53.848,53.7393,53.7887,67747.0
2024-12-04 11:40:00,54.47,54.6,54.45,54.52,52291.0,53.7986,53.927,53.7789,53.848,52291.0
2024-12-04 11:50:00,54.5,54.52,54.43,54.47,54029.0,53.8282,53.848,53.7591,53.7986,54029.0
2024-12-04 12:00:00,54.47,54.48,54.32,54.36,51630.0,53.7986,53.8085,53.6505,53.69,51630.0
2024-12-04 12:10:00,54.36,54.42,54.29,54.4,31064.0,53.69,53.7492,53.6208,53.7295,31064.0
2024-12-04 12:20:00,54.41,54.47,54.4,54.45,19115.0,53.7393,53.7986,53.7295,53.7789,19115.0
2024-12-04 12:30:00,54.45,54.49,54.41,54.49,17492.0,53.7789,53.8184,53.7393,53.8184,17492.0
2024-12-04 12:40:00,54.48,54.51,54.45,54.51,22327.0,53.8085,53.8381,53.7789,53.8381,22327.0
2024-12-04 12:50:00,54.51,54.59,54.5,54.55,19817.0,53.8381,53.9171,53.8282,53.8776,19817.0
2024-12-04 13:00:00,54.56,54.56,54.39,54.4,74022.0,53.8875,53.8875,53.7196,53.7295,74022.0
2024-12-04 13:10:00,54.4,54.44,54.27,54.29,37556.0,53.7295,53.769,53.6011,53.6208,37556.0
2024-12-04 13:20:00,54.29,54.36,54.26,54.3,56814.0,53.6208,53.69,53.5912,53.6307,56814.0
2024-12-04 13:30:00,54.3,54.31,54.21,54.23,55468.0,53.6307,53.6406,53.5418,53.5616,55468.0
2024-12-04 13:40:00,54.23,54.38,54.21,54.34,76783.0,53.5616,53.7097,53.5418,53.6702,76783.0
2024-12-04 13:50:00,54.34,54.43,54.34,54.42,58779.0,53.6702,53.7591,53.6702,53.7492,58779.0
2024-12-04 14:00:00,54.41,54.44,54.37,54.39,92171.0,53.7393,53.769,53.6998,53.7196,92171.0
2024-12-04 14:10:00,54.39,54.48,54.38,54.46,19823.0,53.7196,53.8085,53.7097,53.7887,19823.0
2024-12-04 14:20:00,54.47,54.49,54.38,54.41,29047.0,53.7986,53.8184,53.7097,53.7393,29047.0
2024-12-04 14:30:00,54.41,54.44,54.4,54.4,29313.0,53.7393,53.769,53.7295,53.7295,29313.0
2024-12-04 14:40:00,54.4,54.43,54.39,54.43,20969.0,53.7295,53.7591,53.7196,53.7591,20969.0
2024-12-04 14:50:00,54.43,54.44,54.36,54.43,38482.0,53.7591,53.769,53.69,53.7591,38482.0
2024-12-04 15:00:00,54.43,54.43,54.38,54.4,51488.0,53.7591,53.7591,53.7097,53.7295,51488.0
2024-12-04 15:10:00,54.4,54.45,54.37,54.42,50091.0,53.7295,53.7789,53.6998,53.7492,50091.0
2024-12-04 15:20:00,54.42,54.53,54.41,54.5,71362.0,53.7492,53.8579,53.7393,53.8282,71362.0
2024-12-04 15:30:00,54.5,54.52,54.48,54.51,67000.0,53.8282,53.848,53.8085,53.8381,67000.0
2024-12-04 15:40:00,54.52,54.64,54.51,54.6,114651.0,53.848,53.9665,53.8381,53.927,114651.0
2024-12-04 15:50:00,54.61,54.62,54.42,54.6,861812.0,53.9369,53.9468,53.7492,53.927,861812.0
2024-12-05 09:30:00,54.68,54.9,54.43,54.52,66610.0,54.006,54.2233,53.7591,53.848,66610.0
2024-12-05 09:40:00,54.53,54.61,54.22,54.35,38013.0,53.8579,53.9369,53.5517,53.6801,38013.0
2024-12-05 09:50:00,54.38,54.45,54.21,54.42,45310.0,53.7097,53.7789,53.5418,53.7492,45310.0
2024-12-05 10:00:00,54.42,54.5,54.34,54.44,41271.0,53.7492,53.8282,53.6702,53.769,41271.0
2024-12-05 10:10:00,54.46,54.58,54.38,54.57,33776.0,53.7887,53.9072,53.7097,53.8974,33776.0
2024-12-05 10:20:00,54.57,54.63,54.53,54.53,29319.0,53.8974,53.9566,53.8579,53.8579,29319.0
2024-12-05 10:30:00,54.54,54.62,54.52,54.59,20549.0,53.8677,53.9468,53.848,53.9171,20549.0
2024-12-05 10:40:00,54.6,54.75,54.58,54.75,23829.0,53.927,54.0752,53.9072,54.0752,23829.0
2024-12-05 10:50:00,54.75,54.77,54.63,54.72,27590.0,54.0752,54.0949,53.9566,54.0455,27590.0
2024-12-05 11:00:00,54.73,54.74,54.37,54.42,48021.0,54.0554,54.0653,53.6998,53.7492,48021.0
2024-12-05 11:10:00,54.42,54.47,54.38,54.46,40333.0,53.7492,53.7986,53.7097,53.7887,40333.0
2024-12-05 11:20:00,54.46,54.59,54.45,54.55,20092.0,53.7887,53.9171,53.7789,53.8776,20092.0
2024-12-05 11:30:00,54.54,54.55,54.42,54.5,23467.0,53.8677,53.8776,53.7492,53.8282,23467.0
2024-12-05 11:40:00,54.51,54.51,54.46,54.48,16761.0,53.8381,53.8381,53.7887,53.8085,16761.0
2024-12-05 11:50:00,54.48,54.54,54.46,54.53,17725.0,53.8085,53.8677,53.7887,53.8579,17725.0
2024-12-05 12:00:00,54.52,54.55,54.49,54.49,20878.0,53.848,53.8776,53.8184,53.8184,20878.0
2024-12-05 12:10:00,54.49,54.52,54.46,54.48,21138.0,53.8184,53.848,53.7887,53.8085,21138.0
2024-12-05 12:20:00,54.48,54.54,54.48,54.54,16136.0,53.8085,53.8677,53.8085,53.8677,16136.0
2024-12-05 12:30:00,54.54,54.56,54.44,54.44,20725.0,53.8677,53.8875,53.769,53.769,20725.0
2024-12-05 12:40:00,54.44,54.46,54.38,54.42,25167.0,53.769,53.7887,53.7097,53.7492,25167.0
2024-12-05 12:50:00,54.43,54.46,54.4,54.43,24703.0,53.7591,53.7887,53.7295,53.7591,24703.0
2024-12-05 13:00:00,54.43,54.45,54.39,54.39,19019.0,53.7591,53.7789,53.7196,53.7196,19019.0
2024-12-05 13:10:00,54.38,54.39,54.3,54.32,46540.0,53.7097,53.7196,53.6307,53.6505,46540.0
2024-12-05 13:20:00,54.32,54.34,54.17,54.21,26643.0,53.6505,53.6702,53.5023,53.5418,26643.0
2024-12-05 13:30:00,54.21,54.24,54.19,54.23,20422.0,53.5418,53.5714,53.5221,53.5616,20422.0
2024-12-05 13:40:00,54.23,54.29,54.23,54.25,25344.0,53.5616,53.6208,53.5616,53.5813,25344.0
2024-12-05 13:50:00,54.26,54.29,54.24,54.24,24790.0,53.5912,53.6208,53.5714,53.5714,24790.0
2024-12-05 14:00:00,54.24,54.24,54.11,54.19,41866.0,53.5714,53.5714,53.443,53.5221,41866.0
2024-12-05 14:10:00,54.21,54.22,54.17,54.18,25406.0,53.5418,53.5517,53.5023,53.5122,25406.0
2024-12-05 14:20:00,54.19,54.29,54.18,54.23,53510.0,53.5221,53.6208,53.5122,53.5616,53510.0
2024-12-05 14:30:00,54.23,54.31,54.22,54.3,33740.0,53.5616,53.6406,53.5517,53.6307,33740.0
2024-12-05 14:40:00,54.31,54.33,54.27,54.29,26002.0,53.6406,53.6603,53.6011,53.6208,26002.0
2024-12-05 14:50:00,54.29,54.33,54.27,54.3,30429.0,53.6208,53.6603,53.6011,53.6307,30429.0
2024-12-05 15:00:00,54.3,54.34,54.27,54.34,30788.0,53.6307,53.6702,53.6011,53.6702,30788.0
2024-12-05 15:10:00,54.34,54.36,54.31,54.32,38205.0,53.6702,53.69,53.6406,53.6505,38205.0
2024-12-05 15:20:00,54.31,54.33,54.15,54.16,69633.0,53.6406,53.6603,53.4825,53.4924,69633.0
2024-12-05 15:30:00,54.16,54.17,54.04,54.06,65434.0,53.4924,53.5023,53.3739,53.3937,65434.0
2024-12-05 15:40:00,54.06,54.09,53.94,53.96,111343.0,53.3937,53.4233,53.2751,53.2949,111343.0
2024-12-05 15:50:00,53.96,53.98,53.8,53.86,318685.0,53.2949,53.3146,53.1369,53.1961,318685.0
2024-12-06 09:30:00,54.31,54.41,54.12,54.36,45997.0,53.6406,53.7393,53.4529,53.69,45997.0
2024-12-06 09:40:00,54.32,54.58,54.31,54.39,36933.0,53.6505,53.9072,53.6406,53.7196,36933.0
2024-12-06 09:50:00,54.39,54.62,54.37,54.41,42448.0,53.7196,53.9468,53.6998,53.7393,42448.0
2024-12-06 10:00:00,54.38,54.51,54.35,54.49,49384.0,53.7097,53.8381,53.6801,53.8184,49384.0
2024-12-06 10:10:00,54.48,54.49,54.33,54.41,35875.0,53.8085,53.8184,53.6603,53.7393,35875.0
2024-12-06 10:20:00,54.4,54.6,54.4,54.6,21385.0,53.7295,53.927,53.7295,53.927,21385.0
2024-12-06 10:30:00,54.6,54.65,54.54,54.57,43521.0,53.927,53.9764,53.8677,53.8974,43521.0
2024-12-06 10:40:00,54.57,54.76,54.56,54.69,40052.0,53.8974,54.085,53.8875,54.0159,40052.0
2024-12-06 10:50:00,54.7,54.82,54.69,54.81,58795.0,54.0258,54.1443,54.0159,54.1344,58795.0
2024-12-06 11:00:00,54.8,54.82,54.69,54.71,46535.0,54.1245,54.1443,54.0159,54.0356,46535.0
2024-12-06 11:10:00,54.72,54.88,54.72,54.76,53372.0,54.0455,54.2036,54.0455,54.085,53372.0
2024-12-06 11:20:00,54.77,54.79,54.61,54.69,61689.0,54.0949,54.1147,53.9369,54.0159,61689.0
2024-12-06 11:30:00,54.69,54.69,54.55,54.57,35981.0,54.0159,54.0159,53.8776,53.8974,35981.0
2024-12-06 11:40:00,54.57,54.62,54.54,54.6,39866.0,53.8974,53.9468,53.8677,53.927,39866.0
2024-12-06 11:50:00,54.6,54.67,54.6,54.65,24544.0,53.927,53.9961,53.927,53.9764,24544.0
2024-12-06 12:00:00,54.65,54.65,54.5,54.51,25865.0,53.9764,53.9764,53.8282,53.8381,25865.0
2024-12-06 12:10:00,54.51,54.52,54.45,54.46,19786.0,53.8381,53.848,53.7789,53.7887,19786.0
2024-12-06 12:20:00,54.46,54.46,54.41,54.43,20549.0,53.7887,53.7887,53.7393,53.7591,20549.0
2024-12-06 12:30:00,54.44,54.5,54.43,54.45,30941.0,53.769,53.8282,53.7591,53.7789,30941.0
2024-12-06 12:40:00,54.45,54.5,54.38,54.42,30178.0,53.7789,53.8282,53.7097,53.7492,30178.0
2024-12-06 12:50:00,54.41,54.47,54.41,54.46,25783.0,53.7393,53.7986,53.7393,53.7887,25783.0
2024-12-06 13:00:00,54.47,54.57,54.44,54.57,33986.0,53.7986,53.8974,53.769,53.8974,33986.0
2024-12-06 13:10:00,54.59,54.6,54.46,54.46,25735.0,53.9171,53.927,53.7887,53.7887,25735.0
2024-12-06 13:20:00,54.46,54.47,54.36,54.36,30376.0,53.7887,53.7986,53.69,53.69,30376.0
2024-12-06 13:30:00,54.37,54.37,54.28,54.35,16618.0,53.6998,53.6998,53.6109,53.6801,16618.0
2024-12-06 13:40:00,54.36,54.52,54.32,54.47,36857.0,53.69,53.848,53.6505,53.7986,36857.0
2024-12-06 13:50:00,54.46,54.49,54.41,54.41,33386.0,53.7887,53.8184,53.7393,53.7393,33386.0
2024-12-06 14:00:00,54.41,54.42,54.32,54.33,30154.0,53.7393,53.7492,53.6505,53.6603,30154.0
2024-12-06 14:10:00,54.32,54.37,54.25,54.3,41493.0,53.6505,53.6998,53.5813,53.6307,41493.0
2024-12-06 14:20:00,54.3,54.4,54.29,54.37,36383.0,53.6307,53.7295,53.6208,53.6998,36383.0
2024-12-06 14:30:00,54.37,54.38,54.33,54.36,24274.0,53.6998,53.7097,53.6603,53.69,24274.0
2024-12-06 14:40:00,54.36,54.37,54.28,54.3,34598.0,53.69,53.6998,53.6109,53.6307,34598.0
2024-12-06 14:50:00,54.31,54.31,54.17,54.21,33840.0,53.6406,53.6406,53.5023,53.5418,33840.0
2024-12-06 15:00:00,54.21,54.22,54.16,54.16,33509.0,53.5418,53.5517,53.4924,53.4924,33509.0
2024-12-06 15:10:00,54.16,54.26,54.14,54.26,44564.0,53.4924,53.5912,53.4727,53.5912,44564.0
2024-12-06 15:20:00,54.26,54.36,54.25,54.36,37794.0,53.5912,53.69,53.5813,53.69,37794.0
2024-12-06 15:30:00,54.36,54.36,54.23,54.28,58109.0,53.69,53.69,53.5616,53.6109,58109.0
2024-12-06 15:40:00,54.28,54.29,54.19,54.23,56188.0,53.6109,53.6208,53.5221,53.5616,56188.0
2024-12-06 15:50:00,54.24,54.25,53.98,53.99,234007.0,53.5714,53.5813,53.3146,53.3245,234007.0
2024-12-09 09:30:00,55.5,56.41,55.17,56.27,362457.0,54.8159,55.7147,54.49,55.5764,362457.0
2024-12-09 09:40:00,56.22,56.45,56.06,56.06,254653.0,55.527,55.7542,55.369,55.369,254653.0
2024-12-09 09:50:00,56.08,56.51,56.01,56.49,115403.0,55.3888,55.8135,55.3196,55.7937,115403.0
2024-12-09 10:00:00,56.48,56.61,56.29,56.4,103945.0,55.7838,55.9122,55.5962,55.7048,103945.0
2024-12-09 10:10:00,56.39,56.41,55.9,55.92,121841.0,55.6949,55.7147,55.211,55.2307,121841.0
2024-12-09 10:20:00,55.91,55.99,55.83,55.84,81892.0,55.2209,55.2999,55.1418,55.1517,81892.0
2024-12-09 10:30:00,55.84,56.25,55.82,56.12,92435.0,55.1517,55.5567,55.132,55.4283,92435.0
2024-12-09 10:40:00,56.1,56.19,56.01,56.14,73748.0,55.4085,55.4974,55.3196,55.448,73748.0
2024-12-09 10:50:00,56.13,56.45,56.13,56.32,98503.0,55.4381,55.7542,55.4381,55.6258,98503.0
2024-12-09 11:00:00,56.33,56.35,56.05,56.09,94168.0,55.6357,55.6554,55.3591,55.3986,94168.0
2024-12-09 11:10:00,56.08,56.09,55.7,55.76,66724.0,55.3888,55.3986,55.0134,55.0727,66724.0
2024-12-09 11:20:00,55.75,55.9,55.74,55.77,97569.0,55.0628,55.211,55.0529,55.0826,97569.0
2024-12-09 11:30:00,55.76,55.79,55.67,55.74,80088.0,55.0727,55.1023,54.9838,55.0529,80088.0
2024-12-09 11:40:00,55.73,55.85,55.72,55.85,53176.0,55.0431,55.1616,55.0332,55.1616,53176.0
2024-12-09 11:50:00,55.86,55.91,55.69,55.69,48160.0,55.1715,55.2209,55.0036,55.0036,48160.0
2024-12-09 12:00:00,55.69,55.82,55.67,55.82,50284.0,55.0036,55.132,54.9838,55.132,50284.0
2024-12-09 12:10:00,55.83,55.88,55.73,55.79,68622.0,55.1418,55.1912,55.0431,55.1023,68622.0
2024-12-09 12:20:00,55.78,55.78,55.66,55.72,70793.0,55.0925,55.0925,54.9739,55.0332,70793.0
2024-12-09 12:30:00,55.72,55.81,55.61,55.69,47750.0,55.0332,55.1221,54.9246,55.0036,47750.0
2024-12-09 12:40:00,55.69,55.84,55.68,55.75,45031.0,55.0036,55.1517,54.9937,55.0628,45031.0
2024-12-09 12:50:00,55.73,55.77,55.65,55.73,26515.0,55.0431,55.0826,54.9641,55.0431,26515.0
2024-12-09 13:00:00,55.73,55.74,55.65,55.67,32191.0,55.0431,55.0529,54.9641,54.9838,32191.0
2024-12-09 13:10:00,55.68,55.74,55.6,55.63,22853.0,54.9937,55.0529,54.9147,54.9443,22853.0
2024-12-09 13:20:00,55.63,55.63,55.47,55.48,29236.0,54.9443,54.9443,54.7863,54.7962,29236.0
2024-12-09 13:30:00,55.47,55.5,55.45,55.46,23128.0,54.7863,54.8159,54.7665,54.7764,23128.0
2024-12-09 13:40:00,55.47,55.47,55.34,55.35,24008.0,54.7863,54.7863,54.6579,54.6678,24008.0
2024-12-09 13:50:00,55.34,55.39,55.32,55.35,22623.0,54.6579,54.7073,54.6381,54.6678,22623.0
2024-12-09 14:00:00,55.35,55.35,55.28,55.33,20613.0,54.6678,54.6678,54.5986,54.648,20613.0
2024-12-09 14:10:00,55.33,55.45,55.29,55.45,24667.0,54.648,54.7665,54.6085,54.7665,24667.0
2024-12-09 14:20:00,55.44,55.46,55.3,55.32,38433.0,54.7566,54.7764,54.6184,54.6381,38433.0
2024-12-09 14:30:00,55.33,55.37,55.27,55.31,28862.0,54.648,54.6875,54.5887,54.6283,28862.0
2024-12-09 14:40:00,55.3,55.3,55.25,55.28,29636.0,54.6184,54.6184,54.569,54.5986,29636.0
2024-12-09 14:50:00,55.28,55.34,55.25,55.34,31504.0,54.5986,54.6579,54.569,54.6579,31504.0
2024-12-09 15:00:00,55.35,55.36,55.24,55.36,46366.0,54.6678,54.6776,54.5591,54.6776,46366.0
2024-12-09 15:10:00,55.36,55.41,55.3,55.33,60954.0,54.6776,54.727,54.6184,54.648,60954.0
2024-12-09 15:20:00,55.32,55.36,55.28,55.33,63023.0,54.6381,54.6776,54.5986,54.648,63023.0
2024-12-09 15:30:00,55.34,55.35,55.13,55.13,66604.0,54.6579,54.6678,54.4505,54.4505,66604.0
2024-12-09 15:40:00,55.14,55.14,55.05,55.13,82886.0,54.4603,54.4603,54.3715,54.4505,82886.0
2024-12-09 15:50:00,55.12,55.19,55.07,55.18,357644.0,54.4406,54.5097,54.3912,54.4999,357644.0
2024-12-10 09:30:00,54.71,54.94,54.2,54.75,139015.0,54.0356,54.2628,53.5319,54.0752,139015.0
2024-12-10 09:40:00,54.69,54.7,54.26,54.5,47789.0,54.0159,54.0258,53.5912,53.8282,47789.0
2024-12-10 09:50:00,54.45,54.47,54.2,54.27,99813.0,53.7789,53.7986,53.5319,53.6011,99813.0
2024-12-10 10:00:00,54.28,54.44,54.26,54.4,49610.0,53.6109,53.769,53.5912,53.7295,49610.0
2024-12-10 10:10:00,54.4,54.48,54.33,54.46,41391.0,53.7295,53.8085,53.6603,53.7887,41391.0
2024-12-10 10:20:00,54.46,54.66,54.43,54.55,67726.0,53.7887,53.9863,53.7591,53.8776,67726.0
2024-12-10 10:30:00,54.54,54.64,54.47,54.5,64412.0,53.8677,53.9665,53.7986,53.8282,64412.0
2024-12-10 10:40:00,54.49,54.67,54.42,54.66,56958.0,53.8184,53.9961,53.7492,53.9863,56958.0
2024-12-10 10:50:00,54.65,54.85,54.65,54.81,25857.0,53.9764,54.1739,53.9764,54.1344,25857.0
2024-12-10 11:00:00,54.8,54.94,54.78,54.94,45668.0,54.1245,54.2628,54.1048,54.2628,45668.0
2024-12-10 11:10:00,54.94,55.01,54.88,54.99,33959.0,54.2628,54.3319,54.2036,54.3122,33959.0
2024-12-10 11:20:00,55.01,55.15,54.97,55.14,26042.0,54.3319,54.4702,54.2924,54.4603,26042.0
2024-12-10 11:30:00,55.13,55.18,55.07,55.18,37535.0,54.4505,54.4999,54.3912,54.4999,37535.0
2024-12-10 11:40:00,55.17,55.19,55.08,55.18,54039.0,54.49,54.5097,54.4011,54.4999,54039.0
2024-12-10 11:50:00,55.18,55.29,55.15,55.22,110301.0,54.4999,54.6085,54.4702,54.5394,110301.0
2024-12-10 12:00:00,55.22,55.24,55.12,55.23,27220.0,54.5394,54.5591,54.4406,54.5492,27220.0
2024-12-10 12:10:00,55.24,55.36,55.2,55.36,50580.0,54.5591,54.6776,54.5196,54.6776,50580.0
2024-12-10 12:20:00,55.36,55.37,55.26,55.32,58003.0,54.6776,54.6875,54.5789,54.6381,58003.0
2024-12-10 12:30:00,55.32,55.35,55.2,55.2,29087.0,54.6381,54.6678,54.5196,54.5196,29087.0
2024-12-10 12:40:00,55.2,55.29,55.17,55.27,32700.0,54.5196,54.6085,54.49,54.5887,32700.0
2024-12-10 12:50:00,55.27,55.33,55.26,55.32,22480.0,54.5887,54.648,54.5789,54.6381,22480.0
2024-12-10 13:00:00,55.32,55.41,55.29,55.37,18183.0,54.6381,54.727,54.6085,54.6875,18183.0
2024-12-10 13:10:00,55.37,55.44,55.32,55.32,20045.0,54.6875,54.7566,54.6381,54.6381,20045.0
2024-12-10 13:20:00,55.33,55.35,55.28,55.33,19999.0,54.648,54.6678,54.5986,54.648,19999.0
2024-12-10 13:30:00,55.32,55.39,55.32,55.39,15852.0,54.6381,54.7073,54.6381,54.7073,15852.0
2024-12-10 13:40:00,55.38,55.44,55.34,55.34,24410.0,54.6974,54.7566,54.6579,54.6579,24410.0
2024-12-10 13:50:00,55.34,55.38,55.34,55.35,20574.0,54.6579,54.6974,54.6579,54.6678,20574.0
2024-12-10 14:00:00,55.34,55.37,55.27,55.3,27742.0,54.6579,54.6875,54.5887,54.6184,27742.0
2024-12-10 14:10:00,55.3,55.3,55.21,55.25,35751.0,54.6184,54.6184,54.5295,54.569,35751.0
2024-12-10 14:20:00,55.26,55.29,55.19,55.27,35708.0,54.5789,54.6085,54.5097,54.5887,35708.0
2024-12-10 14:30:00,55.26,55.28,55.14,55.21,37998.0,54.5789,54.5986,54.4603,54.5295,37998.0
2024-12-10 14:40:00,55.2,55.23,55.05,55.07,50341.0,54.5196,54.5492,54.3715,54.3912,50341.0
2024-12-10 14:50:00,55.08,55.12,55.06,55.11,14332.0,54.4011,54.4406,54.3813,54.4307,14332.0
2024-12-10 15:00:00,55.1,55.11,54.96,54.97,77583.0,54.4208,54.4307,54.2826,54.2924,77583.0
2024-12-10 15:10:00,54.97,54.97,54.87,54.95,48702.0,54.2924,54.2924,54.1937,54.2727,48702.0
2024-12-10 15:20:00,54.95,54.95,54.76,54.82,54779.0,54.2727,54.2727,54.085,54.1443,54779.0
2024-12-10 15:30:00,54.82,54.83,54.73,54.81,57443.0,54.1443,54.1542,54.0554,54.1344,57443.0
2024-12-10 15:40:00,54.82,54.82,54.7,54.75,64020.0,54.1443,54.1443,54.0258,54.0752,64020.0
2024-12-10 15:50:00,54.75,54.91,54.67,54.88,219927.0,54.0752,54.2332,53.9961,54.2036,219927.0
2024-12-11 09:30:00,55.0,55.06,54.6,54.66,55249.0,54.3221,54.3813,53.927,53.9863,55249.0
2024-12-11 09:40:00,54.63,54.73,54.41,54.73,63054.0,53.9566,54.0554,53.7393,54.0554,63054.0
2024-12-11 09:50:00,54.71,54.73,54.36,54.41,57207.0,54.0356,54.0554,53.69,53.7393,57207.0
2024-12-11 10:00:00,54.4,54.4,54.06,54.16,42329.0,53.7295,53.7295,53.3937,53.4924,42329.0
2024-12-11 10:10:00,54.15,54.24,54.07,54.24,22359.0,53.4825,53.5714,53.4035,53.5714,22359.0
2024-12-11 10:20:00,54.24,54.4,54.22,54.33,25240.0,53.5714,53.7295,53.5517,53.6603,25240.0
2024-12-11 10:30:00,54.32,54.44,54.28,54.42,59333.0,53.6505,53.769,53.6109,53.7492,59333.0
2024-12-11 10:40:00,54.43,54.46,54.34,54.42,205773.0,53.7591,53.7887,53.6702,53.7492,205773.0
2024-12-11 10:50:00,54.44,54.57,54.44,54.53,18795.0,53.769,53.8974,53.769,53.8579,18795.0
2024-12-11 11:00:00,54.52,54.52,54.36,54.41,41776.0,53.848,53.848,53.69,53.7393,41776.0
2024-12-11 11:10:00,54.4,54.45,54.35,54.44,31620.0,53.7295,53.7789,53.6801,53.769,31620.0
2024-12-11 11:20:00,54.45,54.58,54.39,54.57,35751.0,53.7789,53.9072,53.7196,53.8974,35751.0
2024-12-11 11:30:00,54.56,54.75,54.53,54.75,34321.0,53.8875,54.0752,53.8579,54.0752,34321.0
2024-12-11 11:40:00,54.75,54.85,54.72,54.72,50608.0,54.0752,54.1739,54.0455,54.0455,50608.0
2024-12-11 11:50:00,54.73,54.87,54.71,54.85,97235.0,54.0554,54.1937,54.0356,54.1739,97235.0
2024-12-11 12:00:00,54.85,55.06,54.84,55.03,26160.0,54.1739,54.3813,54.164,54.3517,26160.0
2024-12-11 12:10:00,55.02,55.07,54.97,55.0,54396.0,54.3418,54.3912,54.2924,54.3221,54396.0
2024-12-11 12:20:00,55.0,55.06,54.94,55.05,22968.0,54.3221,54.3813,54.2628,54.3715,22968.0
2024-12-11 12:30:00,55.06,55.06,54.97,54.98,46520.0,54.3813,54.3813,54.2924,54.3023,46520.0
2024-12-11 12:40:00,54.98,55.0,54.87,54.9,30970.0,54.3023,54.3221,54.1937,54.2233,30970.0
2024-12-11 12:50:00,54.89,54.91,54.81,54.85,69356.0,54.2134,54.2332,54.1344,54.1739,69356.0
2024-12-11 13:00:00,54.85,54.9,54.84,54.87,27959.0,54.1739,54.2233,54.164,54.1937,27959.0
2024-12-11 13:10:00,54.87,54.9,54.79,54.79,38267.0,54.1937,54.2233,54.1147,54.1147,38267.0
2024-12-11 13:20:00,54.78,54.89,54.75,54.84,60166.0,54.1048,54.2134,54.0752,54.164,60166.0
2024-12-11 13:30:00,54.84,54.91,54.77,54.78,156005.0,54.164,54.2332,54.0949,54.1048,156005.0
2024-12-11 13:40:00,54.8,54.89,54.8,54.87,20077.0,54.1245,54.2134,54.1245,54.1937,20077.0
2024-12-11 13:50:00,54.87,54.87,54.7,54.72,11932.0,54.1937,54.1937,54.0258,54.0455,11932.0
2024-12-11 14:00:00,54.72,54.73,54.64,54.68,16088.0,54.0455,54.0554,53.9665,54.006,16088.0
2024-12-11 14:10:00,54.68,54.73,54.67,54.72,10179.0,54.006,54.0554,53.9961,54.0455,10179.0
2024-12-11 14:20:00,54.74,54.75,54.67,54.68,11310.0,54.0653,54.0752,53.9961,54.006,11310.0
2024-12-11 14:30:00,54.67,54.67,54.62,54.64,18375.0,53.9961,53.9961,53.9468,53.9665,18375.0
2024-12-11 14:40:00,54.64,54.64,54.57,54.63,25643.0,53.9665,53.9665,53.8974,53.9566,25643.0
2024-12-11 14:50:00,54.62,54.83,54.55,54.77,257114.0,53.9468,54.1542,53.8776,54.0949,257114.0
2024-12-11 15:00:00,54.78,54.78,54.64,54.65,19240.0,54.1048,54.1048,53.9665,53.9764,19240.0
2024-12-11 15:10:00,54.65,54.76,54.64,54.72,129845.0,53.9764,54.085,53.9665,54.0455,129845.0
2024-12-11 15:20:00,54.71,54.78,54.68,54.78,20004.0,54.0356,54.1048,54.006,54.1048,20004.0
2024-12-11 15:30:00,54.78,54.78,54.65,54.73,31535.0,54.1048,54.1048,53.9764,54.0554,31535.0
2024-12-11 15:40:00,54.73,54.87,54.7,54.86,36663.0,54.0554,54.1937,54.0258,54.1838,36663.0
2024-12-11 15:50:00,54.86,54.89,54.44,54.47,495450.0,54.1838,54.2134,53.769,53.7986,495450.0
2024-12-12 09:30:00,54.51,54.86,54.31,54.77,71941.0,53.8381,54.1838,53.6406,54.0949,71941.0
2024-12-12 09:40:00,54.77,54.95,54.7,54.85,47206.0,54.0949,54.2727,54.0258,54.1739,47206.0
2024-12-12 09:50:00,54.85,54.9,54.56,54.74,51087.0,54.1739,54.2233,53.8875,54.0653,51087.0
2024-12-12 10:00:00,54.75,54.83,54.67,54.77,59230.0,54.0752,54.1542,53.9961,54.0949,59230.0
2024-12-12 10:10:00,54.76,54.81,54.69,54.78,41774.0,54.085,54.1344,54.0159,54.1048,41774.0
2024-12-12 10:20:00,54.77,54.79,54.58,54.68,41445.0,54.0949,54.1147,53.9072,54.006,41445.0
2024-12-12 10:30:00,54.7,54.75,54.63,54.63,64186.0,54.0258,54.0752,53.9566,53.9566,64186.0
2024-12-12 10:40:00,54.63,54.64,54.49,54.57,128906.0,53.9566,53.9665,53.8184,53.8974,128906.0
2024-12-12 10:50:00,54.58,54.67,54.45,54.45,120522.0,53.9072,53.9961,53.7789,53.7789,120522.0
2024-12-12 11:00:00,54.45,54.47,54.29,54.42,219335.0,53.7789,53.7986,53.6208,53.7492,219335.0
2024-12-12 11:10:00,54.41,54.42,54.29,54.32,23238.0,53.7393,53.7492,53.6208,53.6505,23238.0
2024-12-12 11:20:00,54.31,54.33,54.21,54.25,23469.0,53.6406,53.6603,53.5418,53.5813,23469.0
2024-12-12 11:30:00,54.27,54.27,54.14,54.15,14326.0,53.6011,53.6011,53.4727,53.4825,14326.0
2024-12-12 11:40:00,54.15,54.16,53.96,54.01,33008.0,53.4825,53.4924,53.2949,53.3443,33008.0
2024-12-12 11:50:00,54.01,54.02,53.92,54.0,20284.0,53.3443,53.3542,53.2554,53.3344,20284.0
2024-12-12 12:00:00,53.99,54.08,53.88,53.98,215700.0,53.3245,53.4134,53.2159,53.3146,215700.0
2024-12-12 12:10:00,53.97,54.19,53.96,54.16,21096.0,53.3048,53.5221,53.2949,53.4924,21096.0
2024-12-12 12:20:00,54.15,54.29,54.05,54.24,29327.0,53.4825,53.6208,53.3838,53.5714,29327.0
2024-12-12 12:30:00,54.25,54.29,54.2,54.29,25147.0,53.5813,53.6208,53.5319,53.6208,25147.0
2024-12-12 12:40:00,54.28,54.33,54.26,54.31,15256.0,53.6109,53.6603,53.5912,53.6406,15256.0
2024-12-12 12:50:00,54.31,54.31,54.2,54.25,16628.0,53.6406,53.6406,53.5319,53.5813,16628.0
2024-12-12 13:00:00,54.23,54.28,54.22,54.26,20219.0,53.5616,53.6109,53.5517,53.5912,20219.0
2024-12-12 13:10:00,54.26,54.27,54.21,54.21,28448.0,53.5912,53.6011,53.5418,53.5418,28448.0
2024-12-12 13:20:00,54.21,54.24,54.1,54.11,18586.0,53.5418,53.5714,53.4332,53.443,18586.0
2024-12-12 13:30:00,54.11,54.19,54.11,54.19,22683.0,53.443,53.5221,53.443,53.5221,22683.0
2024-12-12 13:40:00,54.2,54.27,54.13,54.27,23804.0,53.5319,53.6011,53.4628,53.6011,23804.0
2024-12-12 13:50:00,54.28,54.28,54.21,54.23,34169.0,53.6109,53.6109,53.5418,53.5616,34169.0
2024-12-12 14:00:00,54.22,54.24,54.18,54.22,32509.0,53.5517,53.5714,53.5122,53.5517,32509.0
2024-12-12 14:10:00,54.22,54.22,54.13,54.21,51265.0,53.5517,53.5517,53.4628,53.5418,51265.0
2024-12-12 14:20:00,54.21,54.21,54.1,54.11,33424.0,53.5418,53.5418,53.4332,53.443,33424.0
2024-12-12 14:30:00,54.11,54.16,54.05,54.05,20720.0,53.443,53.4924,53.3838,53.3838,20720.0
2024-12-12 14:40:00,54.05,54.05,53.94,53.96,32745.0,53.3838,53.3838,53.2751,53.2949,32745.0
2024-12-12 14:50:00,53.96,53.99,53.94,53.95,20535.0,53.2949,53.3245,53.2751,53.285,20535.0
2024-12-12 15:00:00,53.94,53.98,53.91,53.97,31907.0,53.2751,53.3146,53.2455,53.3048,31907.0
2024-12-12 15:10:00,53.97,53.97,53.89,53.89,44493.0,53.3048,53.3048,53.2258,53.2258,44493.0
2024-12-12 15:20:00,53.9,53.9,53.8,53.83,46730.0,53.2356,53.2356,53.1369,53.1665,46730.0
2024-12-12 15:30:00,53.83,53.88,53.76,53.79,58658.0,53.1665,53.2159,53.0974,53.127,58658.0
2024-12-12 15:40:00,53.79,53.8,53.73,53.77,69176.0,53.127,53.1369,53.0677,53.1072,69176.0
2024-12-12 15:50:00,53.79,53.94,53.78,53.8,265487.0,53.127,53.2751,53.1171,53.1369,265487.0
2024-12-13 09:30:00,53.95,54.3,53.71,54.25,161513.0,53.285,53.6307,53.048,53.5813,161513.0
2024-12-13 09:40:00,54.25,54.26,53.92,54.01,39482.0,53.5813,53.5912,53.2554,53.3443,39482.0
2024-12-13 09:50:00,53.98,54.04,53.89,53.98,15619.0,53.3146,53.3739,53.2258,53.3146,15619.0
2024-12-13 10:00:00,54.0,54.15,53.97,54.01,51289.0,53.3344,53.4825,53.3048,53.3443,51289.0
2024-12-13 10:10:00,54.01,54.24,54.0,54.19,50308.0,53.3443,53.5714,53.3344,53.5221,50308.0
2024-12-13 10:20:00,54.19,54.19,53.9,53.98,30316.0,53.5221,53.5221,53.2356,53.3146,30316.0
2024-12-13 10:30:00,53.98,53.99,53.81,53.81,31063.0,53.3146,53.3245,53.1467,53.1467,31063.0
2024-12-13 10:40:00,53.83,53.87,53.72,53.85,38530.0,53.1665,53.206,53.0578,53.1862,38530.0
2024-12-13 10:50:00,53.85,53.88,53.79,53.87,20771.0,53.1862,53.2159,53.127,53.206,20771.0
2024-12-13 11:00:00,53.89,53.9,53.76,53.82,22092.0,53.2258,53.2356,53.0974,53.1566,22092.0
2024-12-13 11:10:00,53.82,54.01,53.81,53.86,52409.0,53.1566,53.3443,53.1467,53.1961,52409.0
2024-12-13 11:20:00,53.86,53.99,53.83,53.96,17885.0,53.1961,53.3245,53.1665,53.2949,17885.0
2024-12-13 11:30:00,53.96,53.99,53.9,53.95,17068.0,53.2949,53.3245,53.2356,53.285,17068.0
2024-12-13 11:40:00,53.94,53.99,53.84,53.84,19254.0,53.2751,53.3245,53.1764,53.1764,19254.0
2024-12-13 11:50:00,53.84,53.85,53.77,53.79,25795.0,53.1764,53.1862,53.1072,53.127,25795.0
2024-12-13 12:00:00,53.8,53.89,53.66,53.66,158156.0,53.1369,53.2258,52.9986,52.9986,158156.0
2024-12-13 12:10:00,53.65,53.67,53.49,53.53,31682.0,52.9887,53.0085,52.8307,52.8702,31682.0
2024-12-13 12:20:00,53.5,53.58,53.5,53.53,24720.0,52.8406,52.9196,52.8406,52.8702,24720.0
2024-12-13 12:30:00,53.52,53.56,53.43,53.46,45238.0,52.8603,52.8998,52.7714,52.8011,45238.0
2024-12-13 12:40:00,53.46,53.61,53.45,53.56,22573.0,52.8011,52.9492,52.7912,52.8998,22573.0
2024-12-13 12:50:00,53.55,53.61,53.52,53.53,12892.0,52.8899,52.9492,52.8603,52.8702,12892.0
2024-12-13 13:00:00,53.52,53.56,53.51,53.52,25911.0,52.8603,52.8998,52.8504,52.8603,25911.0
2024-12-13 13:10:00,53.51,53.59,53.48,53.56,22988.0,52.8504,52.9295,52.8208,52.8998,22988.0
2024-12-13 13:20:00,53.57,53.58,53.49,53.52,43778.0,52.9097,52.9196,52.8307,52.8603,43778.0
2024-12-13 13:30:00,53.51,53.64,53.51,53.63,27297.0,52.8504,52.9788,52.8504,52.969,27297.0
2024-12-13 13:40:00,53.62,53.62,53.52,53.52,31414.0,52.9591,52.9591,52.8603,52.8603,31414.0
2024-12-13 13:50:00,53.54,53.54,53.5,53.54,23500.0,52.8801,52.8801,52.8406,52.8801,23500.0
2024-12-13 14:00:00,53.54,53.59,53.5,53.54,40205.0,52.8801,52.9295,52.8406,52.8801,40205.0
2024-12-13 14:10:00,53.53,53.56,53.5,53.5,16984.0,52.8702,52.8998,52.8406,52.8406,16984.0
2024-12-13 14:20:00,53.51,53.51,53.43,53.45,38331.0,52.8504,52.8504,52.7714,52.7912,38331.0
2024-12-13 14:30:00,53.45,53.51,53.44,53.5,27624.0,52.7912,52.8504,52.7813,52.8406,27624.0
2024-12-13 14:40:00,53.51,53.52,53.44,53.45,19098.0,52.8504,52.8603,52.7813,52.7912,19098.0
2024-12-13 14:50:00,53.45,53.54,53.44,53.51,19623.0,52.7912,52.8801,52.7813,52.8504,19623.0
2024-12-13 15:00:00,53.5,53.54,53.5,53.51,24324.0,52.8406,52.8801,52.8406,52.8504,24324.0
2024-12-13 15:10:00,53.5,53.52,53.46,53.47,21235.0,52.8406,52.8603,52.8011,52.8109,21235.0
2024-12-13 15:20:00,53.47,53.54,53.46,53.51,27361.0,52.8109,52.8801,52.8011,52.8504,27361.0
2024-12-13 15:30:00,53.5,53.59,53.48,53.58,29033.0,52.8406,52.9295,52.8208,52.9196,29033.0
2024-12-13 15:40:00,53.56,53.65,53.56,53.65,29805.0,52.8998,52.9887,52.8998,52.9887,29805.0
2024-12-13 15:50:00,53.65,53.89,53.65,53.87,324182.0,52.9887,53.2258,52.9887,53.206,324182.0
2024-12-16 09:30:00,53.65,53.81,53.5,53.74,142399.0,52.9887,53.1467,52.8406,53.0776,142399.0
2024-12-16 09:40:00,53.72,53.76,53.55,53.72,42448.0,53.0578,53.0974,52.8899,53.0578,42448.0
2024-12-16 09:50:00,53.73,53.94,53.71,53.88,36804.0,53.0677,53.2751,53.048,53.2159,36804.0
2024-12-16 10:00:00,53.88,53.99,53.81,53.83,59343.0,53.2159,53.3245,53.1467,53.1665,59343.0
2024-12-16 10:10:00,53.83,53.87,53.53,53.53,37820.0,53.1665,53.206,52.8702,52.8702,37820.0
2024-12-16 10:20:00,53.54,53.64,53.46,53.6,34166.0,52.8801,52.9788,52.8011,52.9393,34166.0
2024-12-16 10:30:00,53.59,53.69,53.56,53.63,17110.0,52.9295,53.0282,52.8998,52.969,17110.0
2024-12-16 10:40:00,53.64,53.67,53.51,53.58,24439.0,52.9788,53.0085,52.8504,52.9196,24439.0
2024-12-16 10:50:00,53.57,53.67,53.55,53.56,28396.0,52.9097,53.0085,52.8899,52.8998,28396.0
2024-12-16 11:00:00,53.56,53.59,53.49,53.59,30813.0,52.8998,52.9295,52.8307,52.9295,30813.0
2024-12-16 11:10:00,53.57,53.59,53.5,53.54,24210.0,52.9097,52.9295,52.8406,52.8801,24210.0
2024-12-16 11:20:00,53.54,53.64,53.52,53.64,24543.0,52.8801,52.9788,52.8603,52.9788,24543.0
2024-12-16 11:30:00,53.63,53.63,53.49,53.49,36643.0,52.969,52.969,52.8307,52.8307,36643.0
2024-12-16 11:40:00,53.51,53.55,53.47,53.51,27037.0,52.8504,52.8899,52.8109,52.8504,27037.0
2024-12-16 11:50:00,53.52,53.64,53.48,53.48,21103.0,52.8603,52.9788,52.8208,52.8208,21103.0
2024-12-16 12:00:00,53.49,53.49,53.41,53.47,22558.0,52.8307,52.8307,52.7517,52.8109,22558.0
2024-12-16 12:10:00,53.47,53.55,53.46,53.49,24099.0,52.8109,52.8899,52.8011,52.8307,24099.0
2024-12-16 12:20:00,53.49,53.5,53.42,53.42,21435.0,52.8307,52.8406,52.7615,52.7615,21435.0
2024-12-16 12:30:00,53.42,53.42,53.31,53.38,23429.0,52.7615,52.7615,52.6529,52.722,23429.0
2024-12-16 12:40:00,53.36,53.42,53.33,53.35,23801.0,52.7023,52.7615,52.6727,52.6924,23801.0
2024-12-16 12:50:00,53.34,53.39,53.3,53.35,18660.0,52.6825,52.7319,52.643,52.6924,18660.0
2024-12-16 13:00:00,53.35,53.46,53.31,53.35,23541.0,52.6924,52.8011,52.6529,52.6924,23541.0
2024-12-16 13:10:00,53.35,53.35,53.29,53.34,15709.0,52.6924,52.6924,52.6331,52.6825,15709.0
2024-12-16 13:20:00,53.34,53.44,53.34,53.39,21337.0,52.6825,52.7813,52.6825,52.7319,21337.0
2024-12-16 13:30:00,53.4,53.47,53.36,53.41,29635.0,52.7418,52.8109,52.7023,52.7517,29635.0
2024-12-16 13:40:00,53.41,53.8,53.34,53.62,106591.0,52.7517,53.1369,52.6825,52.9591,106591.0
2024-12-16 13:50:00,53.63,53.63,53.48,53.48,22522.0,52.969,52.969,52.8208,52.8208,22522.0
2024-12-16 14:00:00,53.48,53.53,53.42,53.45,24591.0,52.8208,52.8702,52.7615,52.7912,24591.0
2024-12-16 14:10:00,53.44,53.44,53.29,53.3,21576.0,52.7813,52.7813,52.6331,52.643,21576.0
2024-12-16 14:20:00,53.31,53.31,53.07,53.09,49194.0,52.6529,52.6529,52.4159,52.4356,49194.0
2024-12-16 14:30:00,53.08,53.09,52.9,52.9,84730.0,52.4257,52.4356,52.248,52.248,84730.0
2024-12-16 14:40:00,52.9,52.98,52.87,52.98,81424.0,52.248,52.327,52.2183,52.327,81424.0
2024-12-16 14:50:00,53.0,53.12,52.97,53.1,48007.0,52.3467,52.4652,52.3171,52.4455,48007.0
2024-12-16 15:00:00,53.11,53.11,53.0,53.04,35067.0,52.4554,52.4554,52.3467,52.3862,35067.0
2024-12-16 15:10:00,53.03,53.03,52.9,52.91,48104.0,52.3764,52.3764,52.248,52.2578,48104.0
2024-12-16 15:20:00,52.92,52.93,52.77,52.77,107628.0,52.2677,52.2776,52.1196,52.1196,107628.0
2024-12-16 15:30:00,52.78,52.83,52.55,52.63,162744.0,52.1294,52.1788,51.9023,51.9813,162744.0
2024-12-16 15:40:00,52.63,52.66,52.44,52.48,127975.0,51.9813,52.0109,51.7936,51.8331,127975.0
2024-12-16 15:50:00,52.48,52.51,52.4,52.48,480016.0,51.8331,51.8628,51.7541,51.8331,480016.0
2024-12-17 09:30:00,52.5,52.78,52.03,52.75,43413.0,51.8529,52.1294,51.3887,52.0998,43413.0
2024-12-17 09:40:00,52.76,52.84,52.54,52.63,47736.0,52.1097,52.1887,51.8924,51.9813,47736.0
2024-12-17 09:50:00,52.62,52.68,52.46,52.56,30858.0,51.9714,52.0307,51.8134,51.9121,30858.0
2024-12-17 10:00:00,52.57,52.57,52.34,52.39,58677.0,51.922,51.922,51.6949,51.7442,58677.0
2024-12-17 10:10:00,52.38,52.5,52.36,52.48,33121.0,51.7344,51.8529,51.7146,51.8331,33121.0
2024-12-17 10:20:00,52.46,52.55,52.35,52.42,32037.0,51.8134,51.9023,51.7047,51.7739,32037.0
2024-12-17 10:30:00,52.41,52.41,52.29,52.38,49012.0,51.764,51.764,51.6455,51.7344,49012.0
2024-12-17 10:40:00,52.38,52.5,52.37,52.46,41442.0,51.7344,51.8529,51.7245,51.8134,41442.0
2024-12-17 10:50:00,52.47,52.58,52.44,52.52,257121.0,51.8233,51.9319,51.7936,51.8726,257121.0
2024-12-17 11:00:00,52.52,52.88,52.51,52.8,82645.0,51.8726,52.2282,51.8628,52.1492,82645.0
2024-12-17 11:10:00,52.8,52.8,52.65,52.7,50768.0,52.1492,52.1492,52.001,52.0504,50768.0
2024-12-17 11:20:00,52.7,52.77,52.67,52.77,45786.0,52.0504,52.1196,52.0208,52.1196,45786.0
2024-12-17 11:30:00,52.77,53.02,52.76,52.97,57719.0,52.1196,52.3665,52.1097,52.3171,57719.0
2024-12-17 11:40:00,52.99,53.01,52.95,53.01,40609.0,52.3368,52.3566,52.2973,52.3566,40609.0
2024-12-17 11:50:00,53.01,53.17,53.01,53.16,28220.0,52.3566,52.5146,52.3566,52.5048,28220.0
2024-12-17 12:00:00,53.15,53.31,53.15,53.26,58402.0,52.4949,52.6529,52.4949,52.6035,58402.0
2024-12-17 12:10:00,53.27,53.27,53.18,53.21,37710.0,52.6134,52.6134,52.5245,52.5541,37710.0
2024-12-17 12:20:00,53.21,53.22,53.09,53.14,18222.0,52.5541,52.564,52.4356,52.485,18222.0
2024-12-17 12:30:00,53.15,53.3,53.14,53.29,18551.0,52.4949,52.643,52.485,52.6331,18551.0
2024-12-17 12:40:00,53.29,53.42,53.28,53.4,52395.0,52.6331,52.7615,52.6233,52.7418,52395.0
2024-12-17 12:50:00,53.4,53.49,53.38,53.46,65197.0,52.7418,52.8307,52.722,52.8011,65197.0
2024-12-17 13:00:00,53.45,53.46,53.35,53.36,21893.0,52.7912,52.8011,52.6924,52.7023,21893.0
2024-12-17 13:10:00,53.36,53.38,53.32,53.38,38536.0,52.7023,52.722,52.6628,52.722,38536.0
2024-12-17 13:20:00,53.37,53.39,53.3,53.36,27229.0,52.7122,52.7319,52.643,52.7023,27229.0
2024-12-17 13:30:00,53.35,53.64,53.31,53.58,71036.0,52.6924,52.9788,52.6529,52.9196,71036.0
2024-12-17 13:40:00,53.58,53.68,53.57,53.65,41362.0,52.9196,53.0183,52.9097,52.9887,41362.0
2024-12-17 13:50:00,53.66,53.68,53.6,53.66,37115.0,52.9986,53.0183,52.9393,52.9986,37115.0
2024-12-17 14:00:00,53.66,53.76,53.63,53.69,57210.0,52.9986,53.0974,52.969,53.0282,57210.0
2024-12-17 14:10:00,53.69,53.76,53.67,53.71,36622.0,53.0282,53.0974,53.0085,53.048,36622.0
2024-12-17 14:20:00,53.71,53.71,53.58,53.64,57568.0,53.048,53.048,52.9196,52.9788,57568.0
2024-12-17 14:30:00,53.64,53.73,53.55,53.72,51318.0,52.9788,53.0677,52.8899,53.0578,51318.0
2024-12-17 14:40:00,53.72,53.73,53.55,53.67,58460.0,53.0578,53.0677,52.8899,53.0085,58460.0
2024-12-17 14:50:00,53.66,53.71,53.58,53.71,53032.0,52.9986,53.048,52.9196,53.048,53032.0
2024-12-17 15:00:00,53.73,53.77,53.66,53.75,137094.0,53.0677,53.1072,52.9986,53.0875,137094.0
2024-12-17 15:10:00,53.75,53.76,53.5,53.52,91093.0,53.0875,53.0974,52.8406,52.8603,91093.0
2024-12-17 15:20:00,53.51,53.58,53.51,53.53,71665.0,52.8504,52.9196,52.8504,52.8702,71665.0
2024-12-17 15:30:00,53.53,53.55,53.45,53.53,87303.0,52.8702,52.8899,52.7912,52.8702,87303.0
2024-12-17 15:40:00,53.53,53.57,53.46,53.55,65144.0,52.8702,52.9097,52.8011,52.8899,65144.0
2024-12-17 15:50:00,53.56,53.76,53.51,53.63,438148.0,52.8998,53.0974,52.8504,52.969,438148.0
2024-12-18 09:30:00,53.64,53.93,53.6,53.84,59259.0,52.9788,53.2653,52.9393,53.1764,59259.0
2024-12-18 09:40:00,53.86,53.87,53.6,53.6,51905.0,53.1961,53.206,52.9393,52.9393,51905.0
2024-12-18 09:50:00,53.63,53.87,53.6,53.65,45688.0,52.969,53.206,52.9393,52.9887,45688.0
2024-12-18 10:00:00,53.66,53.72,53.53,53.69,49811.0,52.9986,53.0578,52.8702,53.0282,49811.0
2024-12-18 10:10:00,53.67,53.68,53.37,53.38,106074.0,53.0085,53.0183,52.7122,52.722,106074.0
2024-12-18 10:20:00,53.38,53.47,53.33,53.45,27892.0,52.722,52.8109,52.6727,52.7912,27892.0
2024-12-18 10:30:00,53.44,53.48,53.4,53.4,29075.0,52.7813,52.8208,52.7418,52.7418,29075.0
2024-12-18 10:40:00,53.4,53.4,53.25,53.3,44969.0,52.7418,52.7418,52.5936,52.643,44969.0
2024-12-18 10:50:00,53.3,53.37,53.16,53.21,36894.0,52.643,52.7122,52.5048,52.5541,36894.0
2024-12-18 11:00:00,53.22,53.22,53.15,53.15,26339.0,52.564,52.564,52.4949,52.4949,26339.0
2024-12-18 11:10:00,53.15,53.17,53.09,53.11,36608.0,52.4949,52.5146,52.4356,52.4554,36608.0
2024-12-18 11:20:00,53.13,53.3,53.12,53.3,44134.0,52.4751,52.643,52.4652,52.643,44134.0
2024-12-18 11:30:00,53.29,53.31,53.18,53.26,33546.0,52.6331,52.6529,52.5245,52.6035,33546.0
2024-12-18 11:40:00,53.24,53.28,53.2,53.24,27149.0,52.5838,52.6233,52.5443,52.5838,27149.0
2024-12-18 11:50:00,53.24,53.31,53.2,53.25,27183.0,52.5838,52.6529,52.5443,52.5936,27183.0
2024-12-18 12:00:00,53.25,53.29,53.16,53.22,22821.0,52.5936,52.6331,52.5048,52.564,22821.0
2024-12-18 12:10:00,53.22,53.36,53.22,53.35,21766.0,52.564,52.7023,52.564,52.6924,21766.0
2024-12-18 12:20:00,53.35,53.37,53.3,53.31,24674.0,52.6924,52.7122,52.643,52.6529,24674.0
2024-12-18 12:30:00,53.31,53.32,53.21,53.23,43630.0,52.6529,52.6628,52.5541,52.5739,43630.0
2024-12-18 12:40:00,53.24,53.3,53.19,53.2,12479.0,52.5838,52.643,52.5344,52.5443,12479.0
2024-12-18 12:50:00,53.19,53.21,53.12,53.14,29600.0,52.5344,52.5541,52.4652,52.485,29600.0
2024-12-18 13:00:00,53.14,53.15,53.02,53.08,27393.0,52.485,52.4949,52.3665,52.4257,27393.0
2024-12-18 13:10:00,53.09,53.13,53.04,53.05,19183.0,52.4356,52.4751,52.3862,52.3961,19183.0
2024-12-18 13:20:00,53.05,53.08,53.01,53.02,30244.0,52.3961,52.4257,52.3566,52.3665,30244.0
2024-12-18 13:30:00,53.02,53.03,52.95,53.0,35949.0,52.3665,52.3764,52.2973,52.3467,35949.0
2024-12-18 13:40:00,52.99,53.0,52.84,52.84,32263.0,52.3368,52.3467,52.1887,52.1887,32263.0
2024-12-18 13:50:00,52.84,52.87,52.77,52.83,27474.0,52.1887,52.2183,52.1196,52.1788,27474.0
2024-12-18 14:00:00,52.82,52.85,52.51,52.52,66534.0,52.1689,52.1986,51.8628,51.8726,66534.0
2024-12-18 14:10:00,52.54,52.55,52.34,52.38,39171.0,51.8924,51.9023,51.6949,51.7344,39171.0
2024-12-18 14:20:00,52.38,52.48,52.34,52.35,59181.0,51.7344,51.8331,51.6949,51.7047,59181.0
2024-12-18 14:30:00,52.35,52.46,52.27,52.32,54401.0,51.7047,51.8134,51.6257,51.6751,54401.0
2024-12-18 14:40:00,52.32,52.38,52.07,52.14,56838.0,51.6751,51.7344,51.4282,51.4973,56838.0
2024-12-18 14:50:00,52.15,52.16,51.85,51.91,63924.0,51.5072,51.5171,51.2109,51.2702,63924.0
2024-12-18 15:00:00,51.93,52.05,51.86,52.03,104947.0,51.2899,51.4084,51.2208,51.3887,104947.0
2024-12-18 15:10:00,52.01,52.03,51.61,51.63,109567.0,51.3689,51.3887,50.9739,50.9936,109567.0
2024-12-18 15:20:00,51.64,51.88,51.48,51.55,190586.0,51.0035,51.2405,50.8455,50.9146,190586.0
2024-12-18 15:30:00,51.55,51.58,51.33,51.39,278181.0,50.9146,50.9442,50.6973,50.7566,278181.0
2024-12-18 15:40:00,51.37,51.44,51.22,51.3,274870.0,50.7368,50.806,50.5887,50.6677,274870.0
2024-12-18 15:50:00,51.27,51.36,50.93,51.02,700371.0,50.638,50.7269,50.3022,50.3911,700371.0
2024-12-19 09:30:00,51.52,51.76,51.0,51.19,106534.0,50.885,51.122,50.3714,50.559,106534.0
2024-12-19 09:40:00,51.19,51.21,50.91,50.93,26409.0,50.559,50.5788,50.2825,50.3022,26409.0
2024-12-19 09:50:00,50.96,51.19,50.95,51.13,39691.0,50.3319,50.559,50.322,50.4998,39691.0
2024-12-19 10:00:00,51.13,51.17,50.97,51.03,105788.0,50.4998,50.5393,50.3417,50.401,105788.0
2024-12-19 10:10:00,51.09,51.35,51.02,51.25,74049.0,50.4603,50.7171,50.3911,50.6183,74049.0
2024-12-19 10:20:00,51.24,51.24,51.04,51.07,43227.0,50.6084,50.6084,50.4109,50.4405,43227.0
2024-12-19 10:30:00,51.07,51.14,50.96,51.14,41525.0,50.4405,50.5096,50.3319,50.5096,41525.0
2024-12-19 10:40:00,51.13,51.29,51.1,51.21,47696.0,50.4998,50.6578,50.4701,50.5788,47696.0
2024-12-19 10:50:00,51.22,51.32,51.18,51.27,39249.0,50.5887,50.6874,50.5492,50.638,39249.0
2024-12-19 11:00:00,51.26,51.32,51.2,51.3,29537.0,50.6282,50.6874,50.5689,50.6677,29537.0
2024-12-19 11:10:00,51.32,51.49,51.31,51.43,55823.0,50.6874,50.8553,50.6776,50.7961,55823.0
2024-12-19 11:20:00,51.43,51.58,51.42,51.49,42584.0,50.7961,50.9442,50.7862,50.8553,42584.0
2024-12-19 11:30:00,51.49,51.69,51.49,51.65,52565.0,50.8553,51.0529,50.8553,51.0134,52565.0
2024-12-19 11:40:00,51.64,51.7,51.61,51.68,30310.0,51.0035,51.0627,50.9739,51.043,30310.0
2024-12-19 11:50:00,51.68,51.69,51.42,51.45,33050.0,51.043,51.0529,50.7862,50.8158,33050.0
2024-12-19 12:00:00,51.44,51.48,51.4,51.46,24656.0,50.806,50.8455,50.7664,50.8257,24656.0
2024-12-19 12:10:00,51.47,51.5,51.41,51.5,19469.0,50.8356,50.8652,50.7763,50.8652,19469.0
2024-12-19 12:20:00,51.49,51.49,51.37,51.4,35652.0,50.8553,50.8553,50.7368,50.7664,35652.0
2024-12-19 12:30:00,51.41,51.43,51.37,51.43,17993.0,50.7763,50.7961,50.7368,50.7961,17993.0
2024-12-19 12:40:00,51.42,51.42,51.32,51.4,50658.0,50.7862,50.7862,50.6874,50.7664,50658.0
2024-12-19 12:50:00,51.4,51.47,51.36,51.46,17191.0,50.7664,50.8356,50.7269,50.8257,17191.0
2024-12-19 13:00:00,51.45,51.53,51.35,51.52,17491.0,50.8158,50.8948,50.7171,50.885,17491.0
2024-12-19 13:10:00,51.53,51.57,51.51,51.53,13968.0,50.8948,50.9343,50.8751,50.8948,13968.0
2024-12-19 13:20:00,51.54,51.67,51.53,51.67,46783.0,50.9047,51.0331,50.8948,51.0331,46783.0
2024-12-19 13:30:00,51.66,51.72,51.62,51.71,24179.0,51.0232,51.0825,50.9837,51.0726,24179.0
2024-12-19 13:40:00,51.72,51.75,51.7,51.73,18136.0,51.0825,51.1121,51.0627,51.0924,18136.0
2024-12-19 13:50:00,51.74,51.81,51.7,51.81,35793.0,51.1023,51.1714,51.0627,51.1714,35793.0
2024-12-19 14:00:00,51.8,51.82,51.62,51.63,44442.0,51.1615,51.1813,50.9837,50.9936,44442.0
2024-12-19 14:10:00,51.63,51.64,51.52,51.56,21035.0,50.9936,51.0035,50.885,50.9245,21035.0
2024-12-19 14:20:00,51.56,51.61,51.54,51.57,20562.0,50.9245,50.9739,50.9047,50.9343,20562.0
2024-12-19 14:30:00,51.56,51.61,51.54,51.58,30164.0,50.9245,50.9739,50.9047,50.9442,30164.0
2024-12-19 14:40:00,51.58,51.66,51.56,51.61,26191.0,50.9442,51.0232,50.9245,50.9739,26191.0
2024-12-19 14:50:00,51.61,51.67,51.54,51.54,20321.0,50.9739,51.0331,50.9047,50.9047,20321.0
2024-12-19 15:00:00,51.55,51.57,51.46,51.48,41488.0,50.9146,50.9343,50.8257,50.8455,41488.0
2024-12-19 15:10:00,51.48,51.54,51.45,51.5,29003.0,50.8455,50.9047,50.8158,50.8652,29003.0
2024-12-19 15:20:00,51.49,51.51,51.36,51.39,41373.0,50.8553,50.8751,50.7269,50.7566,41373.0
2024-12-19 15:30:00,51.39,51.48,51.37,51.48,44946.0,50.7566,50.8455,50.7368,50.8455,44946.0
2024-12-19 15:40:00,51.47,51.54,51.36,51.37,74912.0,50.8356,50.9047,50.7269,50.7368,74912.0
2024-12-19 15:50:00,51.39,51.4,51.24,51.25,342276.0,50.7566,50.7664,50.6084,50.6183,342276.0
2024-12-20 09:30:00,51.29,51.81,51.03,51.8,315646.0,50.6578,51.1714,50.401,51.1615,315646.0
2024-12-20 09:40:00,51.73,51.85,51.49,51.51,25576.0,51.0924,51.2109,50.8553,50.8751,25576.0
2024-12-20 09:50:00,51.49,51.63,51.41,51.51,31542.0,50.8553,50.9936,50.7763,50.8751,31542.0
2024-12-20 10:00:00,51.51,51.83,51.47,51.71,51377.0,50.8751,51.1911,50.8356,51.0726,51377.0
2024-12-20 10:10:00,51.69,51.92,51.63,51.92,27433.0,51.0529,51.28,50.9936,51.28,27433.0
2024-12-20 10:20:00,51.91,52.09,51.89,52.07,35852.0,51.2702,51.4479,51.2504,51.4282,35852.0
2024-12-20 10:30:00,52.04,52.14,51.9,51.93,35839.0,51.3986,51.4973,51.2603,51.2899,35839.0
2024-12-20 10:40:00,51.92,51.97,51.9,51.95,28098.0,51.28,51.3294,51.2603,51.3097,28098.0
2024-12-20 10:50:00,51.95,52.13,51.95,52.0,23643.0,51.3097,51.4874,51.3097,51.359,23643.0
2024-12-20 11:00:00,51.98,52.11,51.92,52.1,16120.0,51.3393,51.4677,51.28,51.4578,16120.0
2024-12-20 11:10:00,52.11,52.17,52.07,52.1,26644.0,51.4677,51.527,51.4282,51.4578,26644.0
2024-12-20 11:20:00,52.09,52.11,52.04,52.1,28156.0,51.4479,51.4677,51.3986,51.4578,28156.0
2024-12-20 11:30:00,52.1,52.22,52.06,52.22,35663.0,51.4578,51.5763,51.4183,51.5763,35663.0
2024-12-20 11:40:00,52.21,52.26,52.15,52.16,47431.0,51.5665,51.6158,51.5072,51.5171,47431.0
2024-12-20 11:50:00,52.16,52.29,52.13,52.26,43343.0,51.5171,51.6455,51.4874,51.6158,43343.0
2024-12-20 12:00:00,52.26,52.27,52.17,52.23,28736.0,51.6158,51.6257,51.527,51.5862,28736.0
2024-12-20 12:10:00,52.23,52.25,52.19,52.22,28688.0,51.5862,51.606,51.5467,51.5763,28688.0
2024-12-20 12:20:00,52.23,52.25,52.15,52.22,36968.0,51.5862,51.606,51.5072,51.5763,36968.0
2024-12-20 12:30:00,52.22,52.25,52.06,52.25,39142.0,51.5763,51.606,51.4183,51.606,39142.0
2024-12-20 12:40:00,52.25,52.35,52.21,52.35,25952.0,51.606,51.7047,51.5665,51.7047,25952.0
2024-12-20 12:50:00,52.35,52.36,52.29,52.29,12389.0,51.7047,51.7146,51.6455,51.6455,12389.0
2024-12-20 13:00:00,52.28,52.29,52.22,52.26,21375.0,51.6356,51.6455,51.5763,51.6158,21375.0
2024-12-20 13:10:00,52.26,52.26,52.15,52.18,45491.0,51.6158,51.6158,51.5072,51.5368,45491.0
2024-12-20 13:20:00,52.18,52.18,52.05,52.05,33640.0,51.5368,51.5368,51.4084,51.4084,33640.0
2024-12-20 13:30:00,52.05,52.17,52.05,52.13,34520.0,51.4084,51.527,51.4084,51.4874,34520.0
2024-12-20 13:40:00,52.15,52.16,52.05,52.07,14584.0,51.5072,51.5171,51.4084,51.4282,14584.0
2024-12-20 13:50:00,52.07,52.18,52.06,52.06,23805.0,51.4282,51.5368,51.4183,51.4183,23805.0
2024-12-20 14:00:00,52.05,52.07,51.98,52.0,51207.0,51.4084,51.4282,51.3393,51.359,51207.0
2024-12-20 14:10:00,52.02,52.14,51.99,52.13,24099.0,51.3788,51.4973,51.3492,51.4874,24099.0
2024-12-20 14:20:00,52.12,52.25,52.02,52.21,58215.0,51.4776,51.606,51.3788,51.5665,58215.0
2024-12-20 14:30:00,52.21,52.35,52.16,52.32,45647.0,51.5665,51.7047,51.5171,51.6751,45647.0
2024-12-20 14:40:00,52.31,52.37,52.26,52.26,67235.0,51.6652,51.7245,51.6158,51.6158,67235.0
2024-12-20 14:50:00,52.26,52.27,52.14,52.15,38362.0,51.6158,51.6257,51.4973,51.5072,38362.0
2024-12-20 15:00:00,52.15,52.23,52.12,52.2,35562.0,51.5072,51.5862,51.4776,51.5566,35562.0
2024-12-20 15:10:00,52.2,52.24,52.15,52.18,47959.0,51.5566,51.5961,51.5072,51.5368,47959.0
2024-12-20 15:20:00,52.18,52.18,52.1,52.13,54398.0,51.5368,51.5368,51.4578,51.4874,54398.0
2024-12-20 15:30:00,52.13,52.33,52.03,52.31,90997.0,51.4874,51.685,51.3887,51.6652,90997.0
2024-12-20 15:40:00,52.31,52.34,52.21,52.24,108103.0,51.6652,51.6949,51.5665,51.5961,108103.0
2024-12-20 15:50:00,52.13,52.28,52.08,52.26,385511.0,51.4874,51.6356,51.4381,51.6158,385511.0
2024-12-23 09:30:00,52.1,52.27,51.84,51.89,91735.0,51.4578,51.6257,51.201,51.2504,91735.0
2024-12-23 09:40:00,51.89,52.16,51.84,51.88,18493.0,51.2504,51.5171,51.201,51.2405,18493.0
2024-12-23 09:50:00,51.9,51.97,51.87,51.9,11140.0,51.2603,51.3294,51.2307,51.2603,11140.0
2024-12-23 10:00:00,51.9,51.91,51.64,51.65,29375.0,51.2603,51.2702,51.0035,51.0134,29375.0
2024-12-23 10:10:00,51.62,51.71,51.54,51.63,20701.0,50.9837,51.0726,50.9047,50.9936,20701.0
2024-12-23 10:20:00,51.64,51.69,51.58,51.68,23901.0,51.0035,51.0529,50.9442,51.043,23901.0
2024-12-23 10:30:00,51.67,51.74,51.53,51.69,25192.0,51.0331,51.1023,50.8948,51.0529,25192.0
2024-12-23 10:40:00,51.72,51.76,51.49,51.52,18173.0,51.0825,51.122,50.8553,50.885,18173.0
2024-12-23 10:50:00,51.49,51.53,51.36,51.4,22063.0,50.8553,50.8948,50.7269,50.7664,22063.0
2024-12-23 11:00:00,51.4,51.44,51.33,51.34,15328.0,50.7664,50.806,50.6973,50.7072,15328.0
2024-12-23 11:10:00,51.36,51.41,51.27,51.38,47514.0,50.7269,50.7763,50.638,50.7467,47514.0
2024-12-23 11:20:00,51.4,51.52,51.39,51.51,30357.0,50.7664,50.885,50.7566,50.8751,30357.0
2024-12-23 11:30:00,51.52,51.65,51.5,51.65,17600.0,50.885,51.0134,50.8652,51.0134,17600.0
2024-12-23 11:40:00,51.65,51.65,51.56,51.56,20756.0,51.0134,51.0134,50.9245,50.9245,20756.0
2024-12-23 11:50:00,51.55,51.57,51.46,51.55,16180.0,50.9146,50.9343,50.8257,50.9146,16180.0
2024-12-23 12:00:00,51.55,51.64,51.52,51.63,27061.0,50.9146,51.0035,50.885,50.9936,27061.0
2024-12-23 12:10:00,51.63,51.65,51.49,51.55,15686.0,50.9936,51.0134,50.8553,50.9146,15686.0
2024-12-23 12:20:00,51.55,51.66,51.55,51.63,13235.0,50.9146,51.0232,50.9146,50.9936,13235.0
2024-12-23 12:30:00,51.62,51.72,51.61,51.7,17944.0,50.9837,51.0825,50.9739,51.0627,17944.0
2024-12-23 12:40:00,51.72,51.79,51.7,51.77,21295.0,51.0825,51.1516,51.0627,51.1319,21295.0
2024-12-23 12:50:00,51.76,51.78,51.68,51.77,65083.0,51.122,51.1418,51.043,51.1319,65083.0
2024-12-23 13:00:00,51.77,51.77,51.5,51.55,136075.0,51.1319,51.1319,50.8652,50.9146,136075.0
2024-12-23 13:10:00,51.55,51.74,51.53,51.66,26263.0,50.9146,51.1023,50.8948,51.0232,26263.0
2024-12-23 13:20:00,51.67,51.7,51.62,51.68,23945.0,51.0331,51.0627,50.9837,51.043,23945.0
2024-12-23 13:30:00,51.68,51.68,51.51,51.57,12093.0,51.043,51.043,50.8751,50.9343,12093.0
2024-12-23 13:40:00,51.56,51.62,51.55,51.59,19215.0,50.9245,50.9837,50.9146,50.9541,19215.0
2024-12-23 13:50:00,51.59,51.68,51.58,51.62,10384.0,50.9541,51.043,50.9442,50.9837,10384.0
2024-12-23 14:00:00,51.62,51.67,51.59,51.66,21152.0,50.9837,51.0331,50.9541,51.0232,21152.0
2024-12-23 14:10:00,51.66,51.74,51.65,51.71,12485.0,51.0232,51.1023,51.0134,51.0726,12485.0
2024-12-23 14:20:00,51.71,51.72,51.65,51.68,13682.0,51.0726,51.0825,51.0134,51.043,13682.0
2024-12-23 14:30:00,51.68,51.7,51.6,51.6,14752.0,51.043,51.0627,50.964,50.964,14752.0
2024-12-23 14:40:00,51.61,51.72,51.61,51.68,21642.0,50.9739,51.0825,50.9739,51.043,21642.0
2024-12-23 14:50:00,51.68,51.68,51.57,51.58,20794.0,51.043,51.043,50.9343,50.9442,20794.0
2024-12-23 15:00:00,51.57,51.62,51.53,51.54,29234.0,50.9343,50.9837,50.8948,50.9047,29234.0
2024-12-23 15:10:00,51.54,51.65,51.53,51.58,18728.0,50.9047,51.0134,50.8948,50.9442,18728.0
2024-12-23 15:20:00,51.59,51.7,51.57,51.67,17765.0,50.9541,51.0627,50.9343,51.0331,17765.0
2024-12-23 15:30:00,51.66,51.73,51.64,51.68,30706.0,51.0232,51.0924,51.0035,51.043,30706.0
2024-12-23 15:40:00,51.69,51.82,51.69,51.73,38805.0,51.0529,51.1813,51.0529,51.0924,38805.0
2024-12-23 15:50:00,51.74,51.85,51.64,51.66,190661.0,51.1023,51.2109,51.0035,51.0232,190661.0
2024-12-24 09:30:00,51.64,51.76,51.39,51.58,25140.0,51.0035,51.122,50.7566,50.9442,25140.0
2024-12-24 09:40:00,51.58,51.62,51.41,51.46,13873.0,50.9442,50.9837,50.7763,50.8257,13873.0
2024-12-24 09:50:00,51.46,51.55,51.39,51.55,11336.0,50.8257,50.9146,50.7566,50.9146,11336.0
2024-12-24 10:00:00,51.55,51.67,51.55,51.6,15701.0,50.9146,51.0331,50.9146,50.964,15701.0
2024-12-24 10:10:00,51.61,51.79,51.61,51.78,15553.0,50.9739,51.1516,50.9739,51.1418,15553.0
2024-12-24 10:20:00,51.77,51.91,51.77,51.86,20296.0,51.1319,51.2702,51.1319,51.2208,20296.0
2024-12-24 10:30:00,51.85,51.93,51.84,51.93,13945.0,51.2109,51.2899,51.201,51.2899,13945.0
2024-12-24 10:40:00,51.93,51.93,51.85,51.87,12645.0,51.2899,51.2899,51.2109,51.2307,12645.0
2024-12-24 10:50:00,51.87,51.88,51.82,51.85,18410.0,51.2307,51.2405,51.1813,51.2109,18410.0
2024-12-24 11:00:00,51.84,51.88,51.84,51.85,8591.0,51.201,51.2405,51.201,51.2109,8591.0
2024-12-24 11:10:00,51.85,51.9,51.71,51.84,60717.0,51.2109,51.2603,51.0726,51.201,60717.0
2024-12-24 11:20:00,51.86,51.95,51.85,51.94,20735.0,51.2208,51.3097,51.2109,51.2998,20735.0
2024-12-24 11:30:00,51.93,51.95,51.9,51.92,20148.0,51.2899,51.3097,51.2603,51.28,20148.0
2024-12-24 11:40:00,51.91,51.99,51.91,51.98,18224.0,51.2702,51.3492,51.2702,51.3393,18224.0
2024-12-24 11:50:00,51.98,52.0,51.94,51.98,17474.0,51.3393,51.359,51.2998,51.3393,17474.0
2024-12-24 12:00:00,51.98,52.02,51.96,52.01,22394.0,51.3393,51.3788,51.3195,51.3689,22394.0
2024-12-24 12:10:00,52.02,52.05,51.96,52.05,26171.0,51.3788,51.4084,51.3195,51.4084,26171.0
2024-12-24 12:20:00,52.06,52.09,52.03,52.05,20504.0,51.4183,51.4479,51.3887,51.4084,20504.0
2024-12-24 12:30:00,52.04,52.07,51.96,52.04,25835.0,51.3986,51.4282,51.3195,51.3986,25835.0
2024-12-24 12:40:00,52.03,52.05,51.97,51.98,23730.0,51.3887,51.4084,51.3294,51.3393,23730.0
2024-12-24 12:50:00,51.98,51.99,51.84,51.91,63640.0,51.3393,51.3492,51.201,51.2702,63640.0
2024-12-26 09:30:00,51.72,51.88,51.61,51.82,17498.0,51.0825,51.2405,50.9739,51.1813,17498.0
2024-12-26 09:40:00,51.82,51.96,51.79,51.81,16805.0,51.1813,51.3195,51.1516,51.1714,16805.0
2024-12-26 09:50:00,51.84,51.94,51.71,51.92,11056.0,51.201,51.2998,51.0726,51.28,11056.0
2024-12-26 10:00:00,51.92,52.03,51.88,51.98,40052.0,51.28,51.3887,51.2405,51.3393,40052.0
2024-12-26 10:10:00,52.02,52.06,51.97,52.0,32597.0,51.3788,51.4183,51.3294,51.359,32597.0
2024-12-26 10:20:00,52.01,52.07,51.98,52.06,19287.0,51.3689,51.4282,51.3393,51.4183,19287.0
2024-12-26 10:30:00,52.06,52.12,52.03,52.12,11721.0,51.4183,51.4776,51.3887,51.4776,11721.0
2024-12-26 10:40:00,52.12,52.18,52.08,52.18,17198.0,51.4776,51.5368,51.4381,51.5368,17198.0
2024-12-26 10:50:00,52.18,52.22,52.18,52.21,11189.0,51.5368,51.5763,51.5368,51.5665,11189.0
2024-12-26 11:00:00,52.2,52.21,52.13,52.19,23063.0,51.5566,51.5665,51.4874,51.5467,23063.0
2024-12-26 11:10:00,52.19,52.28,52.19,52.22,48448.0,51.5467,51.6356,51.5467,51.5763,48448.0
2024-12-26 11:20:00,52.21,52.27,52.21,52.24,13486.0,51.5665,51.6257,51.5665,51.5961,13486.0
2024-12-26 11:30:00,52.22,52.26,52.21,52.22,17741.0,51.5763,51.6158,51.5665,51.5763,17741.0
2024-12-26 11:40:00,52.23,52.29,52.23,52.27,9564.0,51.5862,51.6455,51.5862,51.6257,9564.0
2024-12-26 11:50:00,52.28,52.3,52.24,52.24,25194.0,51.6356,51.6554,51.5961,51.5961,25194.0
2024-12-26 12:00:00,52.23,52.23,52.16,52.16,5991.0,51.5862,51.5862,51.5171,51.5171,5991.0
2024-12-26 12:10:00,52.17,52.18,52.12,52.14,7250.0,51.527,51.5368,51.4776,51.4973,7250.0
2024-12-26 12:20:00,52.13,52.15,52.1,52.1,6323.0,51.4874,51.5072,51.4578,51.4578,6323.0
2024-12-26 12:30:00,52.1,52.12,52.06,52.1,10732.0,51.4578,51.4776,51.4183,51.4578,10732.0
2024-12-26 12:40:00,52.11,52.13,52.03,52.13,14779.0,51.4677,51.4874,51.3887,51.4874,14779.0
2024-12-26 12:50:00,52.1,52.1,52.03,52.03,20236.0,51.4578,51.4578,51.3887,51.3887,20236.0
2024-12-26 13:00:00,52.05,52.17,52.05,52.16,14818.0,51.4084,51.527,51.4084,51.5171,14818.0
2024-12-26 13:10:00,52.15,52.15,52.09,52.12,11254.0,51.5072,51.5072,51.4479,51.4776,11254.0
2024-12-26 13:20:00,52.13,52.16,52.11,52.11,18363.0,51.4874,51.5171,51.4677,51.4677,18363.0
2024-12-26 13:30:00,52.1,52.15,52.08,52.15,11382.0,51.4578,51.5072,51.4381,51.5072,11382.0
2024-12-26 13:40:00,52.14,52.15,52.08,52.13,14602.0,51.4973,51.5072,51.4381,51.4874,14602.0
2024-12-26 13:50:00,52.14,52.19,52.11,52.16,16483.0,51.4973,51.5467,51.4677,51.5171,16483.0
2024-12-26 14:00:00,52.16,52.17,52.07,52.08,25768.0,51.5171,51.527,51.4282,51.4381,25768.0
2024-12-26 14:10:00,52.08,52.11,52.04,52.09,14401.0,51.4381,51.4677,51.3986,51.4479,14401.0
2024-12-26 14:20:00,52.08,52.13,52.06,52.12,21450.0,51.4381,51.4874,51.4183,51.4776,21450.0
2024-12-26 14:30:00,52.12,52.13,52.09,52.11,14773.0,51.4776,51.4874,51.4479,51.4677,14773.0
2024-12-26 14:40:00,52.12,52.15,52.07,52.07,12958.0,51.4776,51.5072,51.4282,51.4282,12958.0
2024-12-26 14:50:00,52.06,52.11,52.06,52.08,10574.0,51.4183,51.4677,51.4183,51.4381,10574.0
2024-12-26 15:00:00,52.08,52.11,52.06,52.09,9610.0,51.4381,51.4677,51.4183,51.4479,9610.0
2024-12-26 15:10:00,52.1,52.12,52.08,52.12,17441.0,51.4578,51.4776,51.4381,51.4776,17441.0
2024-12-26 15:20:00,52.12,52.14,52.1,52.11,20771.0,51.4776,51.4973,51.4578,51.4677,20771.0
2024-12-26 15:30:00,52.11,52.11,51.99,52.0,30766.0,51.4677,51.4677,51.3492,51.359,30766.0
2024-12-26 15:40:00,52.0,52.02,51.92,51.95,46226.0,51.359,51.3788,51.28,51.3097,46226.0
2024-12-26 15:50:00,51.95,51.97,51.91,51.96,165874.0,51.3097,51.3294,51.2702,51.3195,165874.0
2024-12-27 09:30:00,51.62,51.74,51.48,51.68,37240.0,50.9837,51.1023,50.8455,51.043,37240.0
2024-12-27 09:40:00,51.64,51.85,51.64,51.8,15464.0,51.0035,51.2109,51.0035,51.1615,15464.0
2024-12-27 09:50:00,51.82,51.89,51.73,51.75,7545.0,51.1813,51.2504,51.0924,51.1121,7545.0
2024-12-27 10:00:00,51.75,51.77,51.51,51.59,14997.0,51.1121,51.1319,50.8751,50.9541,14997.0
2024-12-27 10:10:00,51.58,51.58,51.33,51.4,28106.0,50.9442,50.9442,50.6973,50.7664,28106.0
2024-12-27 10:20:00,51.39,51.53,51.38,51.4,10150.0,50.7566,50.8948,50.7467,50.7664,10150.0
2024-12-27 10:30:00,51.42,51.52,51.4,51.5,16816.0,50.7862,50.885,50.7664,50.8652,16816.0
2024-12-27 10:40:00,51.53,51.7,51.52,51.7,12083.0,50.8948,51.0627,50.885,51.0627,12083.0
2024-12-27 10:50:00,51.69,51.74,51.68,51.74,18570.0,51.0529,51.1023,51.043,51.1023,18570.0
2024-12-27 11:00:00,51.75,51.75,51.64,51.71,18196.0,51.1121,51.1121,51.0035,51.0726,18196.0
2024-12-27 11:10:00,51.72,51.75,51.65,51.66,15578.0,51.0825,51.1121,51.0134,51.0232,15578.0
2024-12-27 11:20:00,51.65,51.76,51.65,51.76,10982.0,51.0134,51.122,51.0134,51.122,10982.0
2024-12-27 11:30:00,51.77,51.82,51.74,51.78,15601.0,51.1319,51.1813,51.1023,51.1418,15601.0
2024-12-27 11:40:00,51.78,51.79,51.67,51.67,16050.0,51.1418,51.1516,51.0331,51.0331,16050.0
2024-12-27 11:50:00,51.68,51.68,51.57,51.61,13981.0,51.043,51.043,50.9343,50.9739,13981.0
2024-12-27 12:00:00,51.6,51.6,51.49,51.51,16106.0,50.964,50.964,50.8553,50.8751,16106.0
2024-12-27 12:10:00,51.51,51.53,51.44,51.5,13060.0,50.8751,50.8948,50.806,50.8652,13060.0
2024-12-27 12:20:00,51.5,51.56,51.48,51.54,18206.0,50.8652,50.9245,50.8455,50.9047,18206.0
2024-12-27 12:30:00,51.55,51.64,51.51,51.57,69733.0,50.9146,51.0035,50.8751,50.9343,69733.0
2024-12-27 12:40:00,51.58,51.59,51.44,51.46,21636.0,50.9442,50.9541,50.806,50.8257,21636.0
2024-12-27 12:50:00,51.47,51.53,51.47,51.49,15832.0,50.8356,50.8948,50.8356,50.8553,15832.0
2024-12-27 13:00:00,51.49,51.56,51.46,51.5,14958.0,50.8553,50.9245,50.8257,50.8652,14958.0
2024-12-27 13:10:00,51.51,51.6,51.49,51.55,16338.0,50.8751,50.964,50.8553,50.9146,16338.0
2024-12-27 13:20:00,51.55,51.58,51.53,51.55,9776.0,50.9146,50.9442,50.8948,50.9146,9776.0
2024-12-27 13:30:00,51.55,51.67,51.53,51.64,16668.0,50.9146,51.0331,50.8948,51.0035,16668.0
2024-12-27 13:40:00,51.64,51.69,51.64,51.64,15198.0,51.0035,51.0529,51.0035,51.0035,15198.0
2024-12-27 13:50:00,51.64,51.73,51.64,51.7,10527.0,51.0035,51.0924,51.0035,51.0627,10527.0
2024-12-27 14:00:00,51.7,51.7,51.64,51.66,11048.0,51.0627,51.0627,51.0035,51.0232,11048.0
2024-12-27 14:10:00,51.66,51.74,51.65,51.73,11797.0,51.0232,51.1023,51.0134,51.0924,11797.0
2024-12-27 14:20:00,51.74,51.74,51.67,51.69,11966.0,51.1023,51.1023,51.0331,51.0529,11966.0
2024-12-27 14:30:00,51.68,51.75,51.66,51.74,21485.0,51.043,51.1121,51.0232,51.1023,21485.0
2024-12-27 14:40:00,51.75,51.84,51.75,51.82,11663.0,51.1121,51.201,51.1121,51.1813,11663.0
2024-12-27 14:50:00,51.82,51.88,51.8,51.87,16743.0,51.1813,51.2405,51.1615,51.2307,16743.0
2024-12-27 15:00:00,51.87,51.87,51.73,51.8,14275.0,51.2307,51.2307,51.0924,51.1615,14275.0
2024-12-27 15:10:00,51.8,51.8,51.62,51.64,27344.0,51.1615,51.1615,50.9837,51.0035,27344.0
2024-12-27 15:20:00,51.64,51.68,51.6,51.66,23019.0,51.0035,51.043,50.964,51.0232,23019.0
2024-12-27 15:30:00,51.66,51.66,51.61,51.64,25249.0,51.0232,51.0232,50.9739,51.0035,25249.0
2024-12-27 15:40:00,51.64,51.69,51.57,51.69,48911.0,51.0035,51.0529,50.9343,51.0529,48911.0
2024-12-27 15:50:00,51.72,51.88,51.7,51.87,180154.0,51.0825,51.2405,51.0627,51.2307,180154.0
2024-12-30 09:30:00,51.03,51.04,50.67,50.83,49470.0,50.401,50.4109,50.0454,50.2035,49470.0
2024-12-30 09:40:00,50.83,50.91,50.77,50.82,23166.0,50.2035,50.2825,50.1442,50.1936,23166.0
2024-12-30 09:50:00,50.83,50.88,50.71,50.71,15075.0,50.2035,50.2529,50.0849,50.0849,15075.0
2024-12-30 10:00:00,50.73,50.89,50.7,50.79,21678.0,50.1047,50.2627,50.0751,50.164,21678.0
2024-12-30 10:10:00,50.8,50.81,50.64,50.64,21881.0,50.1738,50.1837,50.0158,50.0158,21881.0
2024-12-30 10:20:00,50.64,50.74,50.59,50.59,33029.0,50.0158,50.1146,49.9664,49.9664,33029.0
2024-12-30 10:30:00,50.6,50.64,50.49,50.54,47733.0,49.9763,50.0158,49.8677,49.917,47733.0
2024-12-30 10:40:00,50.54,50.7,50.52,50.58,36027.0,49.917,50.0751,49.8973,49.9566,36027.0
2024-12-30 10:50:00,50.59,50.68,50.58,50.67,19897.0,49.9664,50.0553,49.9566,50.0454,19897.0
2024-12-30 11:00:00,50.67,50.77,50.57,50.76,85217.0,50.0454,50.1442,49.9467,50.1343,85217.0
2024-12-30 11:10:00,50.76,50.86,50.71,50.79,53991.0,50.1343,50.2331,50.0849,50.164,53991.0
2024-12-30 11:20:00,50.78,50.8,50.68,50.71,42797.0,50.1541,50.1738,50.0553,50.0849,42797.0
2024-12-30 11:30:00,50.71,50.89,50.71,50.88,36398.0,50.0849,50.2627,50.0849,50.2529,36398.0
2024-12-30 11:40:00,50.9,50.93,50.69,50.69,30905.0,50.2726,50.3022,50.0652,50.0652,30905.0
2024-12-30 11:50:00,50.69,50.81,50.66,50.81,29027.0,50.0652,50.1837,50.0356,50.1837,29027.0
2024-12-30 12:00:00,50.8,50.87,50.78,50.87,28542.0,50.1738,50.243,50.1541,50.243,28542.0
2024-12-30 12:10:00,50.88,50.93,50.87,50.9,20312.0,50.2529,50.3022,50.243,50.2726,20312.0
2024-12-30 12:20:00,50.9,50.96,50.88,50.89,21968.0,50.2726,50.3319,50.2529,50.2627,21968.0
2024-12-30 12:30:00,50.88,50.94,50.84,50.91,7694.0,50.2529,50.3121,50.2133,50.2825,7694.0
2024-12-30 12:40:00,50.92,51.07,50.88,51.05,43315.0,50.2924,50.4405,50.2529,50.4208,43315.0
2024-12-30 12:50:00,51.05,51.08,50.95,51.0,23082.0,50.4208,50.4504,50.322,50.3714,23082.0
2024-12-30 13:00:00,50.98,51.0,50.9,50.99,10313.0,50.3516,50.3714,50.2726,50.3615,10313.0
2024-12-30 13:10:00,51.01,51.05,50.93,50.95,14098.0,50.3813,50.4208,50.3022,50.322,14098.0
2024-12-30 13:20:00,50.95,50.95,50.88,50.94,13808.0,50.322,50.322,50.2529,50.3121,13808.0
2024-12-30 13:30:00,50.93,50.94,50.88,50.93,13201.0,50.3022,50.3121,50.2529,50.3022,13201.0
2024-12-30 13:40:00,50.93,50.99,50.92,50.98,13052.0,50.3022,50.3615,50.2924,50.3516,13052.0
2024-12-30 13:50:00,50.98,51.07,50.97,51.03,24907.0,50.3516,50.4405,50.3417,50.401,24907.0
2024-12-30 14:00:00,51.03,51.04,50.98,51.03,14661.0,50.401,50.4109,50.3516,50.401,14661.0
2024-12-30 14:10:00,51.03,51.04,50.94,51.03,21292.0,50.401,50.4109,50.3121,50.401,21292.0
2024-12-30 14:20:00,51.02,51.03,50.93,50.98,36736.0,50.3911,50.401,50.3022,50.3516,36736.0
2024-12-30 14:30:00,50.97,51.0,50.86,50.87,16358.0,50.3417,50.3714,50.2331,50.243,16358.0
2024-12-30 14:40:00,50.87,50.94,50.86,50.91,21766.0,50.243,50.3121,50.2331,50.2825,21766.0
2024-12-30 14:50:00,50.91,50.93,50.84,50.85,26492.0,50.2825,50.3022,50.2133,50.2232,26492.0
2024-12-30 15:00:00,50.84,50.86,50.77,50.8,21379.0,50.2133,50.2331,50.1442,50.1738,21379.0
2024-12-30 15:10:00,50.8,50.82,50.75,50.78,31480.0,50.1738,50.1936,50.1245,50.1541,31480.0
2024-12-30 15:20:00,50.78,50.82,50.72,50.74,40075.0,50.1541,50.1936,50.0948,50.1146,40075.0
2024-12-30 15:30:00,50.74,50.77,50.72,50.73,31501.0,50.1146,50.1442,50.0948,50.1047,31501.0
2024-12-30 15:40:00,50.73,50.85,50.7,50.79,57392.0,50.1047,50.2232,50.0751,50.164,57392.0
2024-12-30 15:50:00,50.78,50.88,50.67,50.72,225864.0,50.1541,50.2529,50.0454,50.0948,225864.0
2024-12-31 09:30:00,50.91,51.28,50.85,51.0,25392.0,50.2825,50.6479,50.2232,50.3714,25392.0
2024-12-31 09:40:00,51.01,51.15,50.93,51.11,7691.0,50.3813,50.5195,50.3022,50.48,7691.0
2024-12-31 09:50:00,51.09,51.16,50.9,51.16,13959.0,50.4603,50.5294,50.2726,50.5294,13959.0
2024-12-31 10:00:00,51.17,51.34,51.16,51.19,25192.0,50.5393,50.7072,50.5294,50.559,25192.0
2024-12-31 10:10:00,51.24,51.46,51.17,51.42,19156.0,50.6084,50.8257,50.5393,50.7862,19156.0
2024-12-31 10:20:00,51.43,51.52,51.41,51.45,19464.0,50.7961,50.885,50.7763,50.8158,19464.0
2024-12-31 10:30:00,51.42,51.46,51.31,51.41,14098.0,50.7862,50.8257,50.6776,50.7763,14098.0
2024-12-31 10:40:00,51.43,51.44,51.29,51.41,58845.0,50.7961,50.806,50.6578,50.7763,58845.0
2024-12-31 10:50:00,51.43,51.47,51.3,51.33,20146.0,50.7961,50.8356,50.6677,50.6973,20146.0
2024-12-31 11:00:00,51.34,51.37,51.23,51.25,14248.0,50.7072,50.7368,50.5985,50.6183,14248.0
2024-12-31 11:10:00,51.27,51.38,51.22,51.32,18170.0,50.638,50.7467,50.5887,50.6874,18170.0
2024-12-31 11:20:00,51.3,51.36,51.22,51.25,9326.0,50.6677,50.7269,50.5887,50.6183,9326.0
2024-12-31 11:30:00,51.26,51.28,51.24,51.25,14171.0,50.6282,50.6479,50.6084,50.6183,14171.0
2024-12-31 11:40:00,51.24,51.37,51.22,51.33,18138.0,50.6084,50.7368,50.5887,50.6973,18138.0
2024-12-31 11:50:00,51.35,51.35,51.17,51.2,28704.0,50.7171,50.7171,50.5393,50.5689,28704.0
2024-12-31 12:00:00,51.21,51.21,51.12,51.19,15595.0,50.5788,50.5788,50.4899,50.559,15595.0
2024-12-31 12:10:00,51.2,51.2,51.09,51.17,22949.0,50.5689,50.5689,50.4603,50.5393,22949.0
2024-12-31 12:20:00,51.16,51.17,51.09,51.1,6242.0,50.5294,50.5393,50.4603,50.4701,6242.0
2024-12-31 12:30:00,51.1,51.1,51.04,51.08,15190.0,50.4701,50.4701,50.4109,50.4504,15190.0
2024-12-31 12:40:00,51.08,51.14,51.04,51.13,13990.0,50.4504,50.5096,50.4109,50.4998,13990.0
2024-12-31 12:50:00,51.12,51.27,51.1,51.24,13030.0,50.4899,50.638,50.4701,50.6084,13030.0
2024-12-31 13:00:00,51.24,51.27,51.19,51.23,16591.0,50.6084,50.638,50.559,50.5985,16591.0
2024-12-31 13:10:00,51.23,51.24,51.16,51.16,13427.0,50.5985,50.6084,50.5294,50.5294,13427.0
2024-12-31 13:20:00,51.15,51.15,51.07,51.07,14550.0,50.5195,50.5195,50.4405,50.4405,14550.0
2024-12-31 13:30:00,51.06,51.12,51.0,51.05,20029.0,50.4306,50.4899,50.3714,50.4208,20029.0
2024-12-31 13:40:00,51.05,51.15,51.04,51.14,14501.0,50.4208,50.5195,50.4109,50.5096,14501.0
2024-12-31 13:50:00,51.15,51.17,51.1,51.11,8707.0,50.5195,50.5393,50.4701,50.48,8707.0
2024-12-31 14:00:00,51.11,51.19,51.04,51.19,22797.0,50.48,50.559,50.4109,50.559,22797.0
2024-12-31 14:10:00,51.22,51.27,51.09,51.09,12789.0,50.5887,50.638,50.4603,50.4603,12789.0
2024-12-31 14:20:00,51.09,51.12,51.02,51.03,16582.0,50.4603,50.4899,50.3911,50.401,16582.0
2024-12-31 14:30:00,51.03,51.19,51.03,51.17,45676.0,50.401,50.559,50.401,50.5393,45676.0
2024-12-31 14:40:00,51.18,51.25,51.14,51.22,18041.0,50.5492,50.6183,50.5096,50.5887,18041.0
2024-12-31 14:50:00,51.22,51.33,51.19,51.33,17351.0,50.5887,50.6973,50.559,50.6973,17351.0
2024-12-31 15:00:00,51.32,51.38,51.27,51.38,11823.0,50.6874,50.7467,50.638,50.7467,11823.0
2024-12-31 15:10:00,51.37,51.38,51.24,51.32,21707.0,50.7368,50.7467,50.6084,50.6874,21707.0
2024-12-31 15:20:00,51.31,51.39,51.27,51.39,16396.0,50.6776,50.7566,50.638,50.7566,16396.0
2024-12-31 15:30:00,51.4,51.48,51.34,51.35,24839.0,50.7664,50.8455,50.7072,50.7171,24839.0
2024-12-31 15:40:00,51.35,51.47,51.34,51.44,46140.0,50.7171,50.8356,50.7072,50.806,46140.0
2024-12-31 15:50:00,51.44,51.47,51.31,51.37,237343.0,50.806,50.8356,50.6776,50.7368,237343.0
2025-01-02 09:30:00,51.24,51.64,51.16,51.46,70643.0,50.6084,51.0035,50.5294,50.8257,70643.0
2025-01-02 09:40:00,51.47,51.7,51.34,51.65,58049.0,50.8356,51.0627,50.7072,51.0134,58049.0
2025-01-02 09:50:00,51.66,51.75,51.36,51.45,65396.0,51.0232,51.1121,50.7269,50.8158,65396.0
2025-01-02 10:00:00,51.45,51.54,51.12,51.17,30641.0,50.8158,50.9047,50.4899,50.5393,30641.0
2025-01-02 10:10:00,51.15,51.22,51.03,51.03,56094.0,50.5195,50.5887,50.401,50.401,56094.0
2025-01-02 10:20:00,51.03,51.03,50.74,50.78,49914.0,50.401,50.401,50.1146,50.1541,49914.0
2025-01-02 10:30:00,50.76,50.76,50.56,50.59,45490.0,50.1343,50.1343,49.9368,49.9664,45490.0
2025-01-02 10:40:00,50.58,50.71,50.51,50.7,28433.0,49.9566,50.0849,49.8874,50.0751,28433.0
2025-01-02 10:50:00,50.7,50.84,50.67,50.68,22641.0,50.0751,50.2133,50.0454,50.0553,22641.0
2025-01-02 11:00:00,50.68,50.7,50.55,50.63,35469.0,50.0553,50.0751,49.9269,50.0059,35469.0
2025-01-02 11:10:00,50.63,50.64,50.5,50.51,38984.0,50.0059,50.0158,49.8775,49.8874,38984.0
2025-01-02 11:20:00,50.5,50.51,50.3,50.36,35798.0,49.8775,49.8874,49.68,49.7393,35798.0
2025-01-02 11:30:00,50.38,50.44,50.31,50.4,33571.0,49.759,49.8183,49.6899,49.7788,33571.0
2025-01-02 11:40:00,50.4,50.47,50.35,50.37,26346.0,49.7788,49.8479,49.7294,49.7491,26346.0
2025-01-02 11:50:00,50.36,50.4,50.27,50.3,42176.0,49.7393,49.7788,49.6504,49.68,42176.0
2025-01-02 12:00:00,50.29,50.29,50.16,50.19,33382.0,49.6701,49.6701,49.5417,49.5714,33382.0
2025-01-02 12:10:00,50.2,50.36,50.18,50.33,31356.0,49.5812,49.7393,49.5615,49.7096,31356.0
2025-01-02 12:20:00,50.32,50.32,50.09,50.1,43426.0,49.6998,49.6998,49.4726,49.4825,43426.0
2025-01-02 12:30:00,50.09,50.09,49.85,49.9,39547.0,49.4726,49.4726,49.2355,49.2849,39547.0
2025-01-02 12:40:00,49.91,49.95,49.85,49.89,40496.0,49.2948,49.3343,49.2355,49.2751,40496.0
2025-01-02 12:50:00,49.89,49.97,49.85,49.92,52074.0,49.2751,49.3541,49.2355,49.3047,52074.0
2025-01-02 13:00:00,49.92,49.97,49.81,49.92,51130.0,49.3047,49.3541,49.196,49.3047,51130.0
2025-01-02 13:10:00,49.91,49.91,49.77,49.83,20977.0,49.2948,49.2948,49.1565,49.2158,20977.0
2025-01-02 13:20:00,49.83,49.89,49.73,49.76,25455.0,49.2158,49.2751,49.117,49.1467,25455.0
2025-01-02 13:30:00,49.77,49.8,49.69,49.75,16472.0,49.1565,49.1862,49.0775,49.1368,16472.0
2025-01-02 13:40:00,49.75,49.84,49.71,49.76,27934.0,49.1368,49.2257,49.0973,49.1467,27934.0
2025-01-02 13:50:00,49.74,49.77,49.68,49.76,17955.0,49.1269,49.1565,49.0676,49.1467,17955.0
2025-01-02 14:00:00,49.75,49.86,49.69,49.81,66358.0,49.1368,49.2454,49.0775,49.196,66358.0
2025-01-02 14:10:00,49.83,49.85,49.72,49.74,68098.0,49.2158,49.2355,49.1072,49.1269,68098.0
2025-01-02 14:20:00,49.76,49.9,49.7,49.89,40475.0,49.1467,49.2849,49.0874,49.2751,40475.0
2025-01-02 14:30:00,49.89,49.89,49.8,49.86,37913.0,49.2751,49.2751,49.1862,49.2454,37913.0
2025-01-02 14:40:00,49.84,49.88,49.78,49.79,33159.0,49.2257,49.2652,49.1664,49.1763,33159.0
2025-01-02 14:50:00,49.79,49.88,49.76,49.76,48546.0,49.1763,49.2652,49.1467,49.1467,48546.0
2025-01-02 15:00:00,49.77,49.95,49.77,49.89,29556.0,49.1565,49.3343,49.1565,49.2751,29556.0
2025-01-02 15:10:00,49.9,50.04,49.88,50.0,50323.0,49.2849,49.4232,49.2652,49.3837,50323.0
2025-01-02 15:20:00,50.01,50.05,49.95,49.96,44815.0,49.3936,49.4331,49.3343,49.3442,44815.0
2025-01-02 15:30:00,49.96,50.03,49.86,49.89,53706.0,49.3442,49.4133,49.2454,49.2751,53706.0
2025-01-02 15:40:00,49.89,50.03,49.86,49.98,68593.0,49.2751,49.4133,49.2454,49.3639,68593.0
2025-01-02 15:50:00,49.98,50.03,49.81,49.9,278114.0,49.3639,49.4133,49.196,49.2849,278114.0
2025-01-03 09:30:00,51.46,51.51,50.11,50.21,257163.0,50.8257,50.8751,49.4923,49.5911,257163.0
2025-01-03 09:40:00,50.24,50.41,50.02,50.15,106144.0,49.6207,49.7886,49.4035,49.5319,106144.0
2025-01-03 09:50:00,50.1,50.1,49.55,49.72,121537.0,49.4825,49.4825,48.9392,49.1072,121537.0
2025-01-03 10:00:00,49.75,50.2,49.69,50.06,113512.0,49.1368,49.5812,49.0775,49.443,113512.0
2025-01-03 10:10:00,50.06,50.33,49.96,50.17,54386.0,49.443,49.7096,49.3442,49.5516,54386.0
2025-01-03 10:20:00,50.19,50.4,50.01,50.4,105510.0,49.5714,49.7788,49.3936,49.7788,105510.0
2025-01-03 10:30:00,50.39,50.53,50.2,50.41,86176.0,49.7689,49.9072,49.5812,49.7886,86176.0
2025-01-03 10:40:00,50.45,50.51,50.3,50.38,24931.0,49.8282,49.8874,49.68,49.759,24931.0
2025-01-03 10:50:00,50.38,50.4,50.27,50.28,20972.0,49.759,49.7788,49.6504,49.6602,20972.0
2025-01-03 11:00:00,50.28,50.32,50.11,50.11,23334.0,49.6602,49.6998,49.4923,49.4923,23334.0
2025-01-03 11:10:00,50.11,50.14,50.04,50.13,15806.0,49.4923,49.522,49.4232,49.5121,15806.0
2025-01-03 11:20:00,50.14,50.31,50.08,50.29,22244.0,49.522,49.6899,49.4627,49.6701,22244.0
2025-01-03 11:30:00,50.3,50.48,50.29,50.43,31452.0,49.68,49.8578,49.6701,49.8084,31452.0
2025-01-03 11:40:00,50.43,50.57,50.42,50.45,31524.0,49.8084,49.9467,49.7985,49.8282,31524.0
2025-01-03 11:50:00,50.44,50.57,50.44,50.5,15532.0,49.8183,49.9467,49.8183,49.8775,15532.0
2025-01-03 12:00:00,50.5,50.58,50.48,50.53,12622.0,49.8775,49.9566,49.8578,49.9072,12622.0
2025-01-03 12:10:00,50.52,50.6,50.44,50.44,19794.0,49.8973,49.9763,49.8183,49.8183,19794.0
2025-01-03 12:20:00,50.42,50.44,50.33,50.33,13428.0,49.7985,49.8183,49.7096,49.7096,13428.0
2025-01-03 12:30:00,50.33,50.34,50.29,50.33,27636.0,49.7096,49.7195,49.6701,49.7096,27636.0
2025-01-03 12:40:00,50.33,50.37,50.26,50.35,29485.0,49.7096,49.7491,49.6405,49.7294,29485.0
2025-01-03 12:50:00,50.35,50.36,50.28,50.34,11233.0,49.7294,49.7393,49.6602,49.7195,11233.0
2025-01-03 13:00:00,50.35,50.37,50.3,50.34,17232.0,49.7294,49.7491,49.68,49.7195,17232.0
2025-01-03 13:10:00,50.34,50.4,50.34,50.39,22606.0,49.7195,49.7788,49.7195,49.7689,22606.0
2025-01-03 13:20:00,50.39,50.51,50.39,50.5,17616.0,49.7689,49.8874,49.7689,49.8775,17616.0
2025-01-03 13:30:00,50.49,50.49,50.4,50.44,14196.0,49.8677,49.8677,49.7788,49.8183,14196.0
2025-01-03 13:40:00,50.46,50.5,50.42,50.48,18600.0,49.838,49.8775,49.7985,49.8578,18600.0
2025-01-03 13:50:00,50.47,50.55,50.39,50.52,32139.0,49.8479,49.9269,49.7689,49.8973,32139.0
2025-01-03 14:00:00,50.51,50.6,50.51,50.57,14823.0,49.8874,49.9763,49.8874,49.9467,14823.0
2025-01-03 14:10:00,50.58,50.58,50.44,50.52,28445.0,49.9566,49.9566,49.8183,49.8973,28445.0
2025-01-03 14:20:00,50.52,50.54,50.47,50.48,17208.0,49.8973,49.917,49.8479,49.8578,17208.0
2025-01-03 14:30:00,50.48,50.51,50.45,50.45,22515.0,49.8578,49.8874,49.8282,49.8282,22515.0
2025-01-03 14:40:00,50.45,50.45,50.36,50.38,17965.0,49.8282,49.8282,49.7393,49.759,17965.0
2025-01-03 14:50:00,50.38,50.38,50.32,50.38,25397.0,49.759,49.759,49.6998,49.759,25397.0
2025-01-03 15:00:00,50.38,50.4,50.32,50.35,29848.0,49.759,49.7788,49.6998,49.7294,29848.0
2025-01-03 15:10:00,50.36,50.39,50.31,50.32,26677.0,49.7393,49.7689,49.6899,49.6998,26677.0
2025-01-03 15:20:00,50.32,50.39,50.29,50.39,41349.0,49.6998,49.7689,49.6701,49.7689,41349.0
2025-01-03 15:30:00,50.39,50.43,50.36,50.37,31917.0,49.7689,49.8084,49.7393,49.7491,31917.0
2025-01-03 15:40:00,50.36,50.37,50.27,50.29,57766.0,49.7393,49.7491,49.6504,49.6701,57766.0
2025-01-03 15:50:00,50.29,50.44,50.23,50.39,293542.0,49.6701,49.8183,49.6109,49.7689,293542.0
2025-01-06 09:30:00,51.08,51.46,50.76,51.44,89747.0,50.4504,50.8257,50.1343,50.806,89747.0
2025-01-06 09:40:00,51.44,51.75,51.35,51.65,104321.0,50.806,51.1121,50.7171,51.0134,104321.0
2025-01-06 09:50:00,51.65,51.83,51.6,51.75,73236.0,51.0134,51.1911,50.964,51.1121,73236.0
2025-01-06 10:00:00,51.75,51.98,51.73,51.9,61562.0,51.1121,51.3393,51.0924,51.2603,61562.0
2025-01-06 10:10:00,51.92,51.97,51.77,51.86,26919.0,51.28,51.3294,51.1319,51.2208,26919.0
2025-01-06 10:20:00,51.86,51.9,51.79,51.9,36069.0,51.2208,51.2603,51.1516,51.2603,36069.0
2025-01-06 10:30:00,51.93,51.93,51.63,51.67,24733.0,51.2899,51.2899,50.9936,51.0331,24733.0
2025-01-06 10:40:00,51.68,51.69,51.46,51.48,19182.0,51.043,51.0529,50.8257,50.8455,19182.0
2025-01-06 10:50:00,51.49,51.56,51.42,51.44,50359.0,50.8553,50.9245,50.7862,50.806,50359.0
2025-01-06 11:00:00,51.46,51.61,51.45,51.55,40805.0,50.8257,50.9739,50.8158,50.9146,40805.0
2025-01-06 11:10:00,51.56,51.72,51.55,51.65,38665.0,50.9245,51.0825,50.9146,51.0134,38665.0
2025-01-06 11:20:00,51.66,51.69,51.55,51.58,26021.0,51.0232,51.0529,50.9146,50.9442,26021.0
2025-01-06 11:30:00,51.57,51.64,51.47,51.51,42508.0,50.9343,51.0035,50.8356,50.8751,42508.0
2025-01-06 11:40:00,51.52,51.6,51.46,51.6,24042.0,50.885,50.964,50.8257,50.964,24042.0
2025-01-06 11:50:00,51.61,51.61,51.56,51.61,19129.0,50.9739,50.9739,50.9245,50.9739,19129.0
2025-01-06 12:00:00,51.6,51.61,51.54,51.57,16878.0,50.964,50.9739,50.9047,50.9343,16878.0
2025-01-06 12:10:00,51.57,51.58,51.48,51.48,19974.0,50.9343,50.9442,50.8455,50.8455,19974.0
2025-01-06 12:20:00,51.48,51.49,51.4,51.4,17568.0,50.8455,50.8553,50.7664,50.7664,17568.0
2025-01-06 12:30:00,51.4,51.42,51.25,51.25,91299.0,50.7664,50.7862,50.6183,50.6183,91299.0
2025-01-06 12:40:00,51.27,51.28,51.17,51.22,249357.0,50.638,50.6479,50.5393,50.5887,249357.0
2025-01-06 12:50:00,51.23,51.28,51.07,51.09,80221.0,50.5985,50.6479,50.4405,50.4603,80221.0
2025-01-06 13:00:00,51.1,51.22,51.09,51.2,96875.0,50.4701,50.5887,50.4603,50.5689,96875.0
2025-01-06 13:10:00,51.18,51.2,51.08,51.14,55503.0,50.5492,50.5689,50.4504,50.5096,55503.0
2025-01-06 13:20:00,51.13,51.19,51.12,51.15,30571.0,50.4998,50.559,50.4899,50.5195,30571.0
2025-01-06 13:30:00,51.15,51.18,51.11,51.17,34571.0,50.5195,50.5492,50.48,50.5393,34571.0
2025-01-06 13:40:00,51.17,51.31,51.12,51.22,37327.0,50.5393,50.6776,50.4899,50.5887,37327.0
2025-01-06 13:50:00,51.22,51.29,51.22,51.26,22682.0,50.5887,50.6578,50.5887,50.6282,22682.0
2025-01-06 14:00:00,51.26,51.26,51.16,51.2,35723.0,50.6282,50.6282,50.5294,50.5689,35723.0
2025-01-06 14:10:00,51.19,51.25,51.17,51.22,29451.0,50.559,50.6183,50.5393,50.5887,29451.0
2025-01-06 14:20:00,51.23,51.26,51.06,51.07,47878.0,50.5985,50.6282,50.4306,50.4405,47878.0
2025-01-06 14:30:00,51.07,51.1,50.95,50.99,49129.0,50.4405,50.4701,50.322,50.3615,49129.0
2025-01-06 14:40:00,50.99,51.01,50.89,50.94,41211.0,50.3615,50.3813,50.2627,50.3121,41211.0
2025-01-06 14:50:00,50.93,50.93,50.83,50.84,54044.0,50.3022,50.3022,50.2035,50.2133,54044.0
2025-01-06 15:00:00,50.85,50.85,50.77,50.81,51039.0,50.2232,50.2232,50.1442,50.1837,51039.0
2025-01-06 15:10:00,50.8,50.81,50.68,50.76,70943.0,50.1738,50.1837,50.0553,50.1343,70943.0
2025-01-06 15:20:00,50.75,50.81,50.7,50.79,54776.0,50.1245,50.1837,50.0751,50.164,54776.0
2025-01-06 15:30:00,50.8,50.93,50.8,50.9,43841.0,50.1738,50.3022,50.1738,50.2726,43841.0
2025-01-06 15:40:00,50.9,50.9,50.73,50.77,53239.0,50.2726,50.2726,50.1047,50.1442,53239.0
2025-01-06 15:50:00,50.76,50.94,50.76,50.91,232955.0,50.1343,50.3121,50.1343,50.2825,232955.0
2025-01-07 09:30:00,50.9,51.43,50.89,51.25,59714.0,50.2726,50.7961,50.2627,50.6183,59714.0
2025-01-07 09:40:00,51.23,51.24,50.89,50.94,24820.0,50.5985,50.6084,50.2627,50.3121,24820.0
2025-01-07 09:50:00,50.92,50.98,50.52,50.55,82292.0,50.2924,50.3516,49.8973,49.9269,82292.0
2025-01-07 10:00:00,50.54,50.57,49.93,49.95,134211.0,49.917,49.9467,49.3146,49.3343,134211.0
2025-01-07 10:10:00,49.94,50.01,49.85,49.9,96569.0,49.3244,49.3936,49.2355,49.2849,96569.0
2025-01-07 10:20:00,49.9,50.1,49.86,49.99,121636.0,49.2849,49.4825,49.2454,49.3738,121636.0
2025-01-07 10:30:00,50.0,50.01,49.74,49.83,258411.0,49.3837,49.3936,49.1269,49.2158,258411.0
2025-01-07 10:40:00,49.84,49.84,49.53,49.7,83157.0,49.2257,49.2257,48.9195,49.0874,83157.0
2025-01-07 10:50:00,49.7,49.95,49.7,49.94,53300.0,49.0874,49.3343,49.0874,49.3244,53300.0
2025-01-07 11:00:00,49.95,49.99,49.84,49.86,126826.0,49.3343,49.3738,49.2257,49.2454,126826.0
2025-01-07 11:10:00,49.84,49.86,49.66,49.66,38805.0,49.2257,49.2454,49.0479,49.0479,38805.0
2025-01-07 11:20:00,49.67,49.86,49.61,49.73,66462.0,49.0578,49.2454,48.9985,49.117,66462.0
2025-01-07 11:30:00,49.73,49.87,49.67,49.86,130396.0,49.117,49.2553,49.0578,49.2454,130396.0
2025-01-07 11:40:00,49.87,49.89,49.76,49.77,46489.0,49.2553,49.2751,49.1467,49.1565,46489.0
2025-01-07 11:50:00,49.77,49.78,49.58,49.59,64286.0,49.1565,49.1664,48.9689,48.9788,64286.0
2025-01-07 12:00:00,49.6,49.83,49.6,49.81,29357.0,48.9886,49.2158,48.9886,49.196,29357.0
2025-01-07 12:10:00,49.81,49.89,49.78,49.86,27723.0,49.196,49.2751,49.1664,49.2454,27723.0
2025-01-07 12:20:00,49.85,49.85,49.66,49.68,47044.0,49.2355,49.2355,49.0479,49.0676,47044.0
2025-01-07 12:30:00,49.69,49.78,49.66,49.68,17776.0,49.0775,49.1664,49.0479,49.0676,17776.0
2025-01-07 12:40:00,49.66,49.75,49.66,49.69,23529.0,49.0479,49.1368,49.0479,49.0775,23529.0
2025-01-07 12:50:00,49.69,49.69,49.61,49.61,29405.0,49.0775,49.0775,48.9985,48.9985,29405.0
2025-01-07 13:00:00,49.6,49.66,49.59,49.64,38803.0,48.9886,49.0479,48.9788,49.0281,38803.0
2025-01-07 13:10:00,49.64,49.64,49.54,49.58,32705.0,49.0281,49.0281,48.9294,48.9689,32705.0
2025-01-07 13:20:00,49.57,49.74,49.56,49.73,40885.0,48.959,49.1269,48.9491,49.117,40885.0
2025-01-07 13:30:00,49.71,49.78,49.67,49.71,44111.0,49.0973,49.1664,49.0578,49.0973,44111.0
2025-01-07 13:40:00,49.71,49.78,49.57,49.65,49442.0,49.0973,49.1664,48.959,49.038,49442.0
2025-01-07 13:50:00,49.65,49.67,49.6,49.62,22809.0,49.038,49.0578,48.9886,49.0084,22809.0
2025-01-07 14:00:00,49.62,49.72,49.61,49.69,35730.0,49.0084,49.1072,48.9985,49.0775,35730.0
2025-01-07 14:10:00,49.69,49.73,49.63,49.66,37823.0,49.0775,49.117,49.0183,49.0479,37823.0
2025-01-07 14:20:00,49.65,49.67,49.58,49.6,42847.0,49.038,49.0578,48.9689,48.9886,42847.0
2025-01-07 14:30:00,49.6,49.67,49.56,49.58,100019.0,48.9886,49.0578,48.9491,48.9689,100019.0
2025-01-07 14:40:00,49.57,49.6,49.49,49.53,39032.0,48.959,48.9886,48.88,48.9195,39032.0
2025-01-07 14:50:00,49.53,49.6,49.48,49.52,48262.0,48.9195,48.9886,48.8701,48.9096,48262.0
2025-01-07 15:00:00,49.52,49.52,49.37,49.4,66855.0,48.9096,48.9096,48.7615,48.7911,66855.0
2025-01-07 15:10:00,49.41,49.41,49.32,49.4,57681.0,48.801,48.801,48.7121,48.7911,57681.0
2025-01-07 15:20:00,49.39,49.39,49.22,49.28,67593.0,48.7812,48.7812,48.6133,48.6726,67593.0
2025-01-07 15:30:00,49.29,49.36,49.2,49.29,112658.0,48.6825,48.7516,48.5936,48.6825,112658.0
2025-01-07 15:40:00,49.29,49.37,49.22,49.36,95959.0,48.6825,48.7615,48.6133,48.7516,95959.0
2025-01-07 15:50:00,49.36,49.5,49.36,49.5,412418.0,48.7516,48.8899,48.7516,48.8899,412418.0
2025-01-08 09:30:00,49.06,49.27,48.97,48.99,66367.0,48.4553,48.6627,48.3664,48.3862,66367.0
2025-01-08 09:40:00,48.99,49.01,48.78,48.93,17567.0,48.3862,48.4059,48.1787,48.3269,17567.0
2025-01-08 09:50:00,48.94,48.99,48.81,48.93,16049.0,48.3368,48.3862,48.2084,48.3269,16049.0
2025-01-08 10:00:00,48.94,49.23,48.92,49.15,21511.0,48.3368,48.6232,48.317,48.5442,21511.0
2025-01-08 10:10:00,49.16,49.19,49.02,49.18,19340.0,48.5541,48.5837,48.4158,48.5738,19340.0
2025-01-08 10:20:00,49.16,49.21,49.06,49.14,40121.0,48.5541,48.6034,48.4553,48.5343,40121.0
2025-01-08 10:30:00,49.13,49.25,49.09,49.18,27502.0,48.5244,48.6429,48.4849,48.5738,27502.0
2025-01-08 10:40:00,49.18,49.19,49.01,49.05,14328.0,48.5738,48.5837,48.4059,48.4454,14328.0
2025-01-08 10:50:00,49.06,49.13,49.04,49.13,10925.0,48.4553,48.5244,48.4355,48.5244,10925.0
2025-01-08 11:00:00,49.13,49.14,49.04,49.1,12617.0,48.5244,48.5343,48.4355,48.4948,12617.0
2025-01-08 11:10:00,49.1,49.19,49.1,49.15,17441.0,48.4948,48.5837,48.4948,48.5442,17441.0
2025-01-08 11:20:00,49.16,49.21,49.02,49.04,20386.0,48.5541,48.6034,48.4158,48.4355,20386.0
2025-01-08 11:30:00,49.04,49.24,49.02,49.23,25775.0,48.4355,48.6331,48.4158,48.6232,25775.0
2025-01-08 11:40:00,49.24,49.42,49.23,49.36,35349.0,48.6331,48.8109,48.6232,48.7516,35349.0
2025-01-08 11:50:00,49.35,49.35,49.2,49.25,18661.0,48.7417,48.7417,48.5936,48.6429,18661.0
2025-01-08 12:00:00,49.24,49.25,49.12,49.15,21986.0,48.6331,48.6429,48.5145,48.5442,21986.0
2025-01-08 12:10:00,49.17,49.27,49.1,49.27,29361.0,48.5639,48.6627,48.4948,48.6627,29361.0
2025-01-08 12:20:00,49.26,49.27,49.08,49.11,18595.0,48.6528,48.6627,48.475,48.5047,18595.0
2025-01-08 12:30:00,49.13,49.14,49.04,49.04,11662.0,48.5244,48.5343,48.4355,48.4355,11662.0
2025-01-08 12:40:00,49.04,49.11,49.02,49.05,20052.0,48.4355,48.5047,48.4158,48.4454,20052.0
2025-01-08 12:50:00,49.06,49.08,49.04,49.07,14316.0,48.4553,48.475,48.4355,48.4652,14316.0
2025-01-08 13:00:00,49.05,49.2,49.05,49.08,23295.0,48.4454,48.5936,48.4454,48.475,23295.0
2025-01-08 13:10:00,49.08,49.1,49.04,49.05,18699.0,48.475,48.4948,48.4355,48.4454,18699.0
2025-01-08 13:20:00,49.05,49.17,49.01,49.11,20710.0,48.4454,48.5639,48.4059,48.5047,20710.0
2025-01-08 13:30:00,49.09,49.11,49.03,49.09,18830.0,48.4849,48.5047,48.4257,48.4849,18830.0
2025-01-08 13:40:00,49.09,49.13,49.04,49.04,21026.0,48.4849,48.5244,48.4355,48.4355,21026.0
2025-01-08 13:50:00,49.03,49.05,48.95,49.01,23542.0,48.4257,48.4454,48.3466,48.4059,23542.0
2025-01-08 14:00:00,49.01,49.12,48.96,49.1,30629.0,48.4059,48.5145,48.3565,48.4948,30629.0
2025-01-08 14:10:00,49.11,49.11,49.01,49.09,51115.0,48.5047,48.5047,48.4059,48.4849,51115.0
2025-01-08 14:20:00,49.09,49.18,49.09,49.17,26598.0,48.4849,48.5738,48.4849,48.5639,26598.0
2025-01-08 14:30:00,49.16,49.16,49.1,49.12,23522.0,48.5541,48.5541,48.4948,48.5145,23522.0
2025-01-08 14:40:00,49.12,49.2,49.12,49.18,18158.0,48.5145,48.5936,48.5145,48.5738,18158.0
2025-01-08 14:50:00,49.18,49.24,49.15,49.22,33560.0,48.5738,48.6331,48.5442,48.6133,33560.0
2025-01-08 15:00:00,49.23,49.24,49.14,49.22,36016.0,48.6232,48.6331,48.5343,48.6133,36016.0
2025-01-08 15:10:00,49.21,49.25,49.15,49.22,34675.0,48.6034,48.6429,48.5442,48.6133,34675.0
2025-01-08 15:20:00,49.22,49.26,49.19,49.19,39790.0,48.6133,48.6528,48.5837,48.5837,39790.0
2025-01-08 15:30:00,49.19,49.22,49.17,49.18,34339.0,48.5837,48.6133,48.5639,48.5738,34339.0
2025-01-08 15:40:00,49.17,49.17,49.06,49.11,51462.0,48.5639,48.5639,48.4553,48.5047,51462.0
2025-01-08 15:50:00,49.11,49.19,49.1,49.12,220406.0,48.5047,48.5837,48.4948,48.5145,220406.0
2025-01-10 09:30:00,48.67,48.82,48.47,48.52,54701.0,48.0701,48.2182,47.8726,47.9219,54701.0
2025-01-10 09:40:00,48.49,48.53,48.28,48.33,90754.0,47.8923,47.9318,47.6849,47.7343,90754.0
2025-01-10 09:50:00,48.32,48.37,48.09,48.14,78565.0,47.7244,47.7738,47.4972,47.5466,78565.0
2025-01-10 10:00:00,48.1,48.1,47.78,47.83,134542.0,47.5071,47.5071,47.1911,47.2404,134542.0
2025-01-10 10:10:00,47.86,47.98,47.74,47.91,115950.0,47.2701,47.3886,47.1516,47.3195,115950.0
2025-01-10 10:20:00,47.91,48.19,47.91,48.0,90262.0,47.3195,47.596,47.3195,47.4084,90262.0
2025-01-10 10:30:00,47.99,48.11,47.91,47.91,78696.0,47.3985,47.517,47.3195,47.3195,78696.0
2025-01-10 10:40:00,47.91,47.91,47.67,47.82,70942.0,47.3195,47.3195,47.0824,47.2306,70942.0
2025-01-10 10:50:00,47.8,47.81,47.61,47.66,67307.0,47.2108,47.2207,47.0232,47.0725,67307.0
2025-01-10 11:00:00,47.67,47.73,47.59,47.66,43112.0,47.0824,47.1417,47.0034,47.0725,43112.0
2025-01-10 11:10:00,47.65,47.82,47.65,47.66,55768.0,47.0627,47.2306,47.0627,47.0725,55768.0
2025-01-10 11:20:00,47.66,47.86,47.66,47.76,59317.0,47.0725,47.2701,47.0725,47.1713,59317.0
2025-01-10 11:30:00,47.74,47.82,47.63,47.65,31367.0,47.1516,47.2306,47.0429,47.0627,31367.0
2025-01-10 11:40:00,47.66,47.72,47.59,47.63,25652.0,47.0725,47.1318,47.0034,47.0429,25652.0
2025-01-10 11:50:00,47.63,47.7,47.6,47.61,44199.0,47.0429,47.1121,47.0133,47.0232,44199.0
2025-01-10 12:00:00,47.61,47.64,47.51,47.55,46019.0,47.0232,47.0528,46.9244,46.9639,46019.0
2025-01-10 12:10:00,47.55,47.65,47.51,47.62,22390.0,46.9639,47.0627,46.9244,47.033,22390.0
2025-01-10 12:20:00,47.61,47.61,47.47,47.58,59465.0,47.0232,47.0232,46.8849,46.9935,59465.0
2025-01-10 12:30:00,47.59,47.69,47.56,47.62,79111.0,47.0034,47.1022,46.9738,47.033,79111.0
2025-01-10 12:40:00,47.63,47.65,47.57,47.59,38487.0,47.0429,47.0627,46.9837,47.0034,38487.0
2025-01-10 12:50:00,47.59,47.67,47.55,47.63,48246.0,47.0034,47.0824,46.9639,47.0429,48246.0
2025-01-10 13:00:00,47.63,47.69,47.61,47.66,34877.0,47.0429,47.1022,47.0232,47.0725,34877.0
2025-01-10 13:10:00,47.66,47.68,47.57,47.62,114859.0,47.0725,47.0923,46.9837,47.033,114859.0
2025-01-10 13:20:00,47.63,47.9,47.63,47.86,80789.0,47.0429,47.3096,47.0429,47.2701,80789.0
2025-01-10 13:30:00,47.87,47.98,47.83,47.88,33798.0,47.28,47.3886,47.2404,47.2898,33798.0
2025-01-10 13:40:00,47.89,47.91,47.72,47.74,40180.0,47.2997,47.3195,47.1318,47.1516,40180.0
2025-01-10 13:50:00,47.74,47.74,47.64,47.67,44292.0,47.1516,47.1516,47.0528,47.0824,44292.0
2025-01-10 14:00:00,47.66,47.71,47.55,47.57,44976.0,47.0725,47.1219,46.9639,46.9837,44976.0
2025-01-10 14:10:00,47.56,47.66,47.55,47.6,36830.0,46.9738,47.0725,46.9639,47.0133,36830.0
2025-01-10 14:20:00,47.61,47.71,47.55,47.61,58101.0,47.0232,47.1219,46.9639,47.0232,58101.0
2025-01-10 14:30:00,47.62,47.63,47.43,47.45,65400.0,47.033,47.0429,46.8454,46.8651,65400.0
2025-01-10 14:40:00,47.45,47.52,47.39,47.43,51831.0,46.8651,46.9343,46.8059,46.8454,51831.0
2025-01-10 14:50:00,47.43,47.53,47.42,47.47,67834.0,46.8454,46.9441,46.8355,46.8849,67834.0
2025-01-10 15:00:00,47.46,47.46,47.37,47.41,56499.0,46.875,46.875,46.7861,46.8256,56499.0
2025-01-10 15:10:00,47.41,47.42,47.2,47.23,77280.0,46.8256,46.8355,46.6182,46.6478,77280.0
2025-01-10 15:20:00,47.23,47.25,47.07,47.11,98129.0,46.6478,46.6676,46.4898,46.5293,98129.0
2025-01-10 15:30:00,47.1,47.19,47.02,47.15,169457.0,46.5194,46.6083,46.4404,46.5688,169457.0
2025-01-10 15:40:00,47.16,47.27,47.14,47.2,66663.0,46.5787,46.6874,46.559,46.6182,66663.0
2025-01-10 15:50:00,47.19,47.23,47.09,47.2,476483.0,46.6083,46.6478,46.5096,46.6182,476483.0
2025-01-13 09:30:00,47.18,47.28,46.84,46.88,97450.0,46.5985,46.6972,46.2627,46.3022,97450.0
2025-01-13 09:40:00,46.92,46.98,46.63,46.67,59011.0,46.3417,46.4009,46.0552,46.0947,59011.0
2025-01-13 09:50:00,46.69,47.14,46.62,46.97,132527.0,46.1145,46.559,46.0454,46.391,132527.0
2025-01-13 10:00:00,46.96,47.08,46.83,46.95,99370.0,46.3812,46.4997,46.2528,46.3713,99370.0
2025-01-13 10:10:00,46.94,47.08,46.89,46.98,40712.0,46.3614,46.4997,46.312,46.4009,40712.0
2025-01-13 10:20:00,46.98,46.99,46.81,46.86,47738.0,46.4009,46.4108,46.233,46.2824,47738.0
2025-01-13 10:30:00,46.87,47.1,46.84,47.08,31159.0,46.2923,46.5194,46.2627,46.4997,31159.0
2025-01-13 10:40:00,47.08,47.17,47.04,47.05,39811.0,46.4997,46.5886,46.4602,46.4701,39811.0
2025-01-13 10:50:00,47.05,47.05,46.92,46.96,46033.0,46.4701,46.4701,46.3417,46.3812,46033.0
2025-01-13 11:00:00,46.96,47.04,46.88,46.98,48565.0,46.3812,46.4602,46.3022,46.4009,48565.0
2025-01-13 11:10:00,46.97,47.04,46.91,46.97,46643.0,46.391,46.4602,46.3318,46.391,46643.0
2025-01-13 11:20:00,46.95,47.03,46.9,46.98,41602.0,46.3713,46.4503,46.3219,46.4009,41602.0
2025-01-13 11:30:00,46.97,47.09,46.96,46.97,57593.0,46.391,46.5096,46.3812,46.391,57593.0
2025-01-13 11:40:00,46.98,47.09,46.91,46.91,31683.0,46.4009,46.5096,46.3318,46.3318,31683.0
2025-01-13 11:50:00,46.91,46.93,46.64,46.64,149511.0,46.3318,46.3515,46.0651,46.0651,149511.0
2025-01-13 12:00:00,46.64,46.76,46.58,46.65,117147.0,46.0651,46.1836,46.0059,46.075,117147.0
2025-01-13 12:10:00,46.64,46.76,46.5,46.75,142414.0,46.0651,46.1836,45.9268,46.1738,142414.0
2025-01-13 12:20:00,46.75,46.76,46.6,46.76,37209.0,46.1738,46.1836,46.0256,46.1836,37209.0
2025-01-13 12:30:00,46.76,46.81,46.67,46.75,30455.0,46.1836,46.233,46.0947,46.1738,30455.0
2025-01-13 12:40:00,46.75,46.79,46.71,46.78,28150.0,46.1738,46.2133,46.1343,46.2034,28150.0
2025-01-13 12:50:00,46.78,46.81,46.75,46.81,43355.0,46.2034,46.233,46.1738,46.233,43355.0
2025-01-13 13:00:00,46.82,46.82,46.75,46.79,27966.0,46.2429,46.2429,46.1738,46.2133,27966.0
2025-01-13 13:10:00,46.79,46.85,46.78,46.84,43308.0,46.2133,46.2725,46.2034,46.2627,43308.0
2025-01-13 13:20:00,46.85,47.01,46.8,47.01,283125.0,46.2725,46.4306,46.2231,46.4306,283125.0
2025-01-13 13:30:00,47.0,47.15,46.99,47.14,59190.0,46.4207,46.5688,46.4108,46.559,59190.0
2025-01-13 13:40:00,47.11,47.14,46.99,47.07,45700.0,46.5293,46.559,46.4108,46.4898,45700.0
2025-01-13 13:50:00,47.07,47.1,47.04,47.09,32857.0,46.4898,46.5194,46.4602,46.5096,32857.0
2025-01-13 14:00:00,47.08,47.09,46.96,46.98,28652.0,46.4997,46.5096,46.3812,46.4009,28652.0
2025-01-13 14:10:00,46.98,47.03,46.89,46.91,34046.0,46.4009,46.4503,46.312,46.3318,34046.0
2025-01-13 14:20:00,46.91,47.03,46.89,46.98,58305.0,46.3318,46.4503,46.312,46.4009,58305.0
2025-01-13 14:30:00,46.98,47.03,46.88,46.95,88640.0,46.4009,46.4503,46.3022,46.3713,88640.0
2025-01-13 14:40:00,46.96,46.99,46.85,46.86,59933.0,46.3812,46.4108,46.2725,46.2824,59933.0
2025-01-13 14:50:00,46.86,46.95,46.84,46.91,167928.0,46.2824,46.3713,46.2627,46.3318,167928.0
2025-01-13 15:00:00,46.9,47.02,46.85,46.94,49298.0,46.3219,46.4404,46.2725,46.3614,49298.0
2025-01-13 15:10:00,46.93,46.97,46.9,46.97,117462.0,46.3515,46.391,46.3219,46.391,117462.0
2025-01-13 15:20:00,46.97,47.0,46.91,46.91,62330.0,46.391,46.4207,46.3318,46.3318,62330.0
2025-01-13 15:30:00,46.91,47.0,46.84,46.9,88152.0,46.3318,46.4207,46.2627,46.3219,88152.0
2025-01-13 15:40:00,46.9,46.91,46.75,46.78,106128.0,46.3219,46.3318,46.1738,46.2034,106128.0
2025-01-13 15:50:00,46.78,46.91,46.77,46.86,370079.0,46.2034,46.3318,46.1935,46.2824,370079.0
2025-01-14 09:30:00,45.94,46.37,45.7,46.0,375022.0,45.3737,45.7984,45.1367,45.433,375022.0
2025-01-14 09:40:00,46.0,46.13,45.76,45.86,147046.0,45.433,45.5614,45.196,45.2947,147046.0
2025-01-14 09:50:00,45.87,45.87,45.43,45.46,198305.0,45.3046,45.3046,44.87,44.8997,198305.0
2025-01-14 10:00:00,45.45,45.55,45.34,45.51,210377.0,44.8898,44.9886,44.7811,44.949,210377.0
2025-01-14 10:10:00,45.52,45.95,45.51,45.73,137673.0,44.9589,45.3836,44.949,45.1663,137673.0
2025-01-14 10:20:00,45.72,45.83,45.53,45.55,69446.0,45.1565,45.2651,44.9688,44.9886,69446.0
2025-01-14 10:30:00,45.54,45.64,45.48,45.53,52616.0,44.9787,45.0774,44.9194,44.9688,52616.0
2025-01-14 10:40:00,45.54,45.54,45.39,45.39,46815.0,44.9787,44.9787,44.8305,44.8305,46815.0
2025-01-14 10:50:00,45.4,45.42,45.29,45.41,58698.0,44.8404,44.8602,44.7318,44.8503,58698.0
2025-01-14 11:00:00,45.41,45.41,45.04,45.1,100766.0,44.8503,44.8503,44.4848,44.5441,100766.0
2025-01-14 11:10:00,45.09,45.24,45.02,45.09,87721.0,44.5342,44.6824,44.4651,44.5342,87721.0
2025-01-14 11:20:00,45.11,45.4,45.09,45.32,63469.0,44.554,44.8404,44.5342,44.7614,63469.0
2025-01-14 11:30:00,45.32,45.36,45.24,45.32,57212.0,44.7614,44.8009,44.6824,44.7614,57212.0
2025-01-14 11:40:00,45.32,45.33,44.96,44.96,78714.0,44.7614,44.7713,44.4058,44.4058,78714.0
2025-01-14 11:50:00,44.97,45.01,44.87,44.88,59503.0,44.4157,44.4552,44.3169,44.3268,59503.0
2025-01-14 12:00:00,44.87,44.95,44.82,44.9,81312.0,44.3169,44.3959,44.2675,44.3466,81312.0
2025-01-14 12:10:00,44.9,44.95,44.86,44.87,25191.0,44.3466,44.3959,44.3071,44.3169,25191.0
2025-01-14 12:20:00,44.88,44.88,44.77,44.84,33609.0,44.3268,44.3268,44.2182,44.2873,33609.0
2025-01-14 12:30:00,44.86,44.89,44.76,44.82,114236.0,44.3071,44.3367,44.2083,44.2675,114236.0
2025-01-14 12:40:00,44.83,44.88,44.75,44.77,106646.0,44.2774,44.3268,44.1984,44.2182,106646.0
2025-01-14 12:50:00,44.78,44.78,44.64,44.66,90176.0,44.228,44.228,44.0898,44.1095,90176.0
2025-01-14 13:00:00,44.66,44.72,44.66,44.71,27270.0,44.1095,44.1688,44.1095,44.1589,27270.0
2025-01-14 13:10:00,44.71,44.74,44.7,44.7,33589.0,44.1589,44.1885,44.149,44.149,33589.0
2025-01-14 13:20:00,44.7,44.85,44.63,44.8,77485.0,44.149,44.2972,44.0799,44.2478,77485.0
2025-01-14 13:30:00,44.8,44.91,44.78,44.84,59240.0,44.2478,44.3564,44.228,44.2873,59240.0
2025-01-14 13:40:00,44.84,44.97,44.84,44.93,45411.0,44.2873,44.4157,44.2873,44.3762,45411.0
2025-01-14 13:50:00,44.93,45.11,44.92,45.09,85538.0,44.3762,44.554,44.3663,44.5342,85538.0
2025-01-14 14:00:00,45.08,45.12,44.98,45.01,183371.0,44.5243,44.5639,44.4256,44.4552,183371.0
2025-01-14 14:10:00,45.01,45.03,44.81,44.9,50747.0,44.4552,44.475,44.2577,44.3466,50747.0
2025-01-14 14:20:00,44.91,44.94,44.77,44.77,52816.0,44.3564,44.3861,44.2182,44.2182,52816.0
2025-01-14 14:30:00,44.77,44.81,44.71,44.73,50501.0,44.2182,44.2577,44.1589,44.1787,50501.0
2025-01-14 14:40:00,44.71,44.76,44.58,44.6,78261.0,44.1589,44.2083,44.0305,44.0503,78261.0
2025-01-14 14:50:00,44.6,44.6,44.42,44.46,116079.0,44.0503,44.0503,43.8725,43.912,116079.0
2025-01-14 15:00:00,44.45,44.56,44.33,44.52,95992.0,43.9021,44.0108,43.7836,43.9712,95992.0
2025-01-14 15:10:00,44.52,44.55,44.42,44.47,103401.0,43.9712,44.0009,43.8725,43.9219,103401.0
2025-01-14 15:20:00,44.47,44.61,44.41,44.58,136566.0,43.9219,44.0601,43.8626,44.0305,136566.0
2025-01-14 15:30:00,44.59,44.74,44.55,44.65,122691.0,44.0404,44.1885,44.0009,44.0996,122691.0
2025-01-14 15:40:00,44.64,44.74,44.6,44.65,136793.0,44.0898,44.1885,44.0503,44.0996,136793.0
2025-01-14 15:50:00,44.66,45.0,44.64,45.0,605800.0,44.1095,44.4453,44.0898,44.4453,605800.0
2025-01-15 09:30:00,45.38,46.05,45.34,45.38,157991.0,44.8206,45.4824,44.7811,44.8206,157991.0
2025-01-15 09:40:00,45.41,45.47,45.05,45.15,94089.0,44.8503,44.9095,44.4947,44.5935,94089.0
2025-01-15 09:50:00,45.15,45.15,44.73,44.84,130819.0,44.5935,44.5935,44.1787,44.2873,130819.0
2025-01-15 10:00:00,44.84,44.93,44.67,44.73,145734.0,44.2873,44.3762,44.1194,44.1787,145734.0
2025-01-15 10:10:00,44.73,44.73,44.52,44.72,84089.0,44.1787,44.1787,43.9712,44.1688,84089.0
2025-01-15 10:20:00,44.73,44.79,44.69,44.72,83247.0,44.1787,44.2379,44.1392,44.1688,83247.0
2025-01-15 10:30:00,44.71,44.75,44.59,44.61,116264.0,44.1589,44.1984,44.0404,44.0601,116264.0
2025-01-15 10:40:00,44.61,44.72,44.5,44.53,83298.0,44.0601,44.1688,43.9515,43.9811,83298.0
2025-01-15 10:50:00,44.52,44.61,44.43,44.47,57271.0,43.9712,44.0601,43.8824,43.9219,57271.0
2025-01-15 11:00:00,44.46,44.6,44.41,44.59,76352.0,43.912,44.0503,43.8626,44.0404,76352.0
2025-01-15 11:10:00,44.59,44.68,44.55,44.6,62560.0,44.0404,44.1293,44.0009,44.0503,62560.0
2025-01-15 11:20:00,44.59,44.67,44.55,44.55,40403.0,44.0404,44.1194,44.0009,44.0009,40403.0
2025-01-15 11:30:00,44.55,44.55,44.41,44.43,65712.0,44.0009,44.0009,43.8626,43.8824,65712.0
2025-01-15 11:40:00,44.44,44.45,44.32,44.4,55736.0,43.8922,43.9021,43.7737,43.8527,55736.0
2025-01-15 11:50:00,44.4,44.4,44.21,44.25,94355.0,43.8527,43.8527,43.6651,43.7046,94355.0
2025-01-15 12:00:00,44.25,44.28,44.13,44.13,64736.0,43.7046,43.7342,43.5861,43.5861,64736.0
2025-01-15 12:10:00,44.13,44.22,44.02,44.15,107530.0,43.5861,43.6749,43.4774,43.6058,107530.0
2025-01-15 12:20:00,44.15,44.15,44.04,44.05,86076.0,43.6058,43.6058,43.4972,43.507,86076.0
2025-01-15 12:30:00,44.05,44.15,44.05,44.08,50961.0,43.507,43.6058,43.507,43.5367,50961.0
2025-01-15 12:40:00,44.08,44.21,44.08,44.19,89310.0,43.5367,43.6651,43.5367,43.6453,89310.0
2025-01-15 12:50:00,44.18,44.2,44.1,44.14,49010.0,43.6354,43.6552,43.5564,43.5959,49010.0
2025-01-15 13:00:00,44.15,44.2,44.1,44.11,54727.0,43.6058,43.6552,43.5564,43.5663,54727.0
2025-01-15 13:10:00,44.11,44.24,44.1,44.21,91604.0,43.5663,43.6947,43.5564,43.6651,91604.0
2025-01-15 13:20:00,44.22,44.37,44.18,44.36,58544.0,43.6749,43.8231,43.6354,43.8132,58544.0
2025-01-15 13:30:00,44.35,44.35,44.19,44.25,39070.0,43.8033,43.8033,43.6453,43.7046,39070.0
2025-01-15 13:40:00,44.25,44.4,44.24,44.4,71593.0,43.7046,43.8527,43.6947,43.8527,71593.0
2025-01-15 13:50:00,44.39,44.41,44.3,44.35,83780.0,43.8428,43.8626,43.754,43.8033,83780.0
2025-01-15 14:00:00,44.36,44.39,44.32,44.39,57644.0,43.8132,43.8428,43.7737,43.8428,57644.0
2025-01-15 14:10:00,44.38,44.38,44.23,44.27,63924.0,43.833,43.833,43.6848,43.7243,63924.0
2025-01-15 14:20:00,44.27,44.34,44.23,44.34,62735.0,43.7243,43.7935,43.6848,43.7935,62735.0
2025-01-15 14:30:00,44.34,44.47,44.34,44.46,76850.0,43.7935,43.9219,43.7935,43.912,76850.0
2025-01-15 14:40:00,44.47,44.47,44.38,44.44,61220.0,43.9219,43.9219,43.833,43.8922,61220.0
2025-01-15 14:50:00,44.44,44.5,44.38,44.39,115751.0,43.8922,43.9515,43.833,43.8428,115751.0
2025-01-15 15:00:00,44.39,44.42,44.36,44.39,70162.0,43.8428,43.8725,43.8132,43.8428,70162.0
2025-01-15 15:10:00,44.4,44.4,44.22,44.27,82727.0,43.8527,43.8527,43.6749,43.7243,82727.0
2025-01-15 15:20:00,44.27,44.27,44.11,44.16,85397.0,43.7243,43.7243,43.5663,43.6157,85397.0
2025-01-15 15:30:00,44.16,44.3,44.15,44.28,78057.0,43.6157,43.754,43.6058,43.7342,78057.0
2025-01-15 15:40:00,44.28,44.32,44.24,44.29,89867.0,43.7342,43.7737,43.6947,43.7441,89867.0
2025-01-15 15:50:00,44.29,44.3,44.18,44.2,453995.0,43.7441,43.754,43.6354,43.6552,453995.0
2025-01-16 09:30:00,44.29,44.68,44.22,44.29,92100.0,43.7441,44.1293,43.6749,43.7441,92100.0
2025-01-16 09:40:00,44.31,44.54,44.3,44.32,42703.0,43.7638,43.991,43.754,43.7737,42703.0
2025-01-16 09:50:00,44.33,44.35,44.17,44.23,41370.0,43.7836,43.8033,43.6256,43.6848,41370.0
2025-01-16 10:00:00,44.21,44.3,44.12,44.18,62768.0,43.6651,43.754,43.5762,43.6354,62768.0
2025-01-16 10:10:00,44.21,44.25,44.12,44.23,47300.0,43.6651,43.7046,43.5762,43.6848,47300.0
2025-01-16 10:20:00,44.21,44.23,44.07,44.12,26699.0,43.6651,43.6848,43.5268,43.5762,26699.0
2025-01-16 10:30:00,44.11,44.29,44.1,44.28,25000.0,43.5663,43.7441,43.5564,43.7342,25000.0
2025-01-16 10:40:00,44.28,44.28,43.95,43.97,50202.0,43.7342,43.7342,43.4083,43.428,50202.0
2025-01-16 10:50:00,43.98,44.15,43.94,44.14,55633.0,43.4379,43.6058,43.3984,43.5959,55633.0
2025-01-16 11:00:00,44.14,44.18,44.09,44.13,48742.0,43.5959,43.6354,43.5465,43.5861,48742.0
2025-01-16 11:10:00,44.14,44.15,44.02,44.14,38465.0,43.5959,43.6058,43.4774,43.5959,38465.0
2025-01-16 11:20:00,44.14,44.24,44.07,44.24,27949.0,43.5959,43.6947,43.5268,43.6947,27949.0
2025-01-16 11:30:00,44.22,44.35,44.21,44.34,33288.0,43.6749,43.8033,43.6651,43.7935,33288.0
2025-01-16 11:40:00,44.34,44.36,44.23,44.26,82931.0,43.7935,43.8132,43.6848,43.7145,82931.0
2025-01-16 11:50:00,44.26,44.27,44.18,44.21,27655.0,43.7145,43.7243,43.6354,43.6651,27655.0
2025-01-16 12:00:00,44.2,44.22,44.09,44.2,34662.0,43.6552,43.6749,43.5465,43.6552,34662.0
2025-01-16 12:10:00,44.2,44.26,44.16,44.16,73604.0,43.6552,43.7145,43.6157,43.6157,73604.0
2025-01-16 12:20:00,44.16,44.2,44.09,44.12,97002.0,43.6157,43.6552,43.5465,43.5762,97002.0
2025-01-16 12:30:00,44.12,44.13,44.01,44.02,25956.0,43.5762,43.5861,43.4675,43.4774,25956.0
2025-01-16 12:40:00,44.01,44.13,44.01,44.13,29045.0,43.4675,43.5861,43.4675,43.5861,29045.0
2025-01-16 12:50:00,44.13,44.16,44.08,44.15,72823.0,43.5861,43.6157,43.5367,43.6058,72823.0
2025-01-16 13:00:00,44.15,44.29,44.12,44.22,113886.0,43.6058,43.7441,43.5762,43.6749,113886.0
2025-01-16 13:10:00,44.23,44.26,44.17,44.18,39624.0,43.6848,43.7145,43.6256,43.6354,39624.0
2025-01-16 13:20:00,44.2,44.3,44.19,44.23,27568.0,43.6552,43.754,43.6453,43.6848,27568.0
2025-01-16 13:30:00,44.23,44.25,44.12,44.15,36235.0,43.6848,43.7046,43.5762,43.6058,36235.0
2025-01-16 13:40:00,44.15,44.16,44.07,44.13,31968.0,43.6058,43.6157,43.5268,43.5861,31968.0
2025-01-16 13:50:00,44.13,44.16,44.07,44.08,25086.0,43.5861,43.6157,43.5268,43.5367,25086.0
2025-01-16 14:00:00,44.08,44.13,44.03,44.04,28221.0,43.5367,43.5861,43.4873,43.4972,28221.0
2025-01-16 14:10:00,44.04,44.08,44.02,44.02,38365.0,43.4972,43.5367,43.4774,43.4774,38365.0
2025-01-16 14:20:00,44.03,44.08,43.96,44.02,39782.0,43.4873,43.5367,43.4181,43.4774,39782.0
2025-01-16 14:30:00,44.02,44.02,43.95,43.98,34494.0,43.4774,43.4774,43.4083,43.4379,34494.0
2025-01-16 14:40:00,43.97,44.02,43.96,43.97,33517.0,43.428,43.4774,43.4181,43.428,33517.0
2025-01-16 14:50:00,43.97,44.01,43.92,43.97,55696.0,43.428,43.4675,43.3786,43.428,55696.0
2025-01-16 15:00:00,43.97,43.97,43.93,43.95,51280.0,43.428,43.428,43.3885,43.4083,51280.0
2025-01-16 15:10:00,43.95,43.95,43.84,43.85,61136.0,43.4083,43.4083,43.2996,43.3095,61136.0
2025-01-16 15:20:00,43.85,43.85,43.78,43.83,61226.0,43.3095,43.3095,43.2404,43.2898,61226.0
2025-01-16 15:30:00,43.82,43.94,43.81,43.92,71365.0,43.2799,43.3984,43.27,43.3786,71365.0
2025-01-16 15:40:00,43.92,44.01,43.9,44.0,114152.0,43.3786,43.4675,43.3589,43.4577,114152.0
2025-01-16 15:50:00,43.99,44.05,43.95,43.98,407000.0,43.4478,43.507,43.4083,43.4379,407000.0
2025-01-17 09:30:00,44.2,44.86,44.14,44.45,394186.0,43.6552,44.3071,43.5959,43.9021,394186.0
2025-01-17 09:40:00,44.47,44.56,44.4,44.5,72087.0,43.9219,44.0108,43.8527,43.9515,72087.0
2025-01-17 09:50:00,44.49,44.51,44.31,44.34,40035.0,43.9416,43.9614,43.7638,43.7935,40035.0
2025-01-17 10:00:00,44.33,44.84,44.27,44.7,169545.0,43.7836,44.2873,43.7243,44.149,169545.0
2025-01-17 10:10:00,44.7,44.82,44.67,44.67,70591.0,44.149,44.2675,44.1194,44.1194,70591.0
2025-01-17 10:20:00,44.68,44.73,44.6,44.73,59903.0,44.1293,44.1787,44.0503,44.1787,59903.0
2025-01-17 10:30:00,44.73,44.83,44.68,44.77,78066.0,44.1787,44.2774,44.1293,44.2182,78066.0
2025-01-17 10:40:00,44.77,44.77,44.62,44.7,65590.0,44.2182,44.2182,44.07,44.149,65590.0
2025-01-17 10:50:00,44.69,44.73,44.6,44.69,50706.0,44.1392,44.1787,44.0503,44.1392,50706.0
2025-01-17 11:00:00,44.69,44.7,44.54,44.59,39638.0,44.1392,44.149,43.991,44.0404,39638.0
2025-01-17 11:10:00,44.59,44.63,44.53,44.56,39155.0,44.0404,44.0799,43.9811,44.0108,39155.0
2025-01-17 11:20:00,44.56,44.6,44.51,44.52,30997.0,44.0108,44.0503,43.9614,43.9712,30997.0
2025-01-17 11:30:00,44.52,44.61,44.52,44.56,43605.0,43.9712,44.0601,43.9712,44.0108,43605.0
2025-01-17 11:40:00,44.55,44.7,44.55,44.7,37116.0,44.0009,44.149,44.0009,44.149,37116.0
2025-01-17 11:50:00,44.7,44.71,44.65,44.7,34796.0,44.149,44.1589,44.0996,44.149,34796.0
2025-01-17 12:00:00,44.69,44.7,44.62,44.7,35952.0,44.1392,44.149,44.07,44.149,35952.0
2025-01-17 12:10:00,44.7,44.83,44.69,44.82,58948.0,44.149,44.2774,44.1392,44.2675,58948.0
2025-01-17 12:20:00,44.82,44.85,44.74,44.8,118880.0,44.2675,44.2972,44.1885,44.2478,118880.0
2025-01-17 12:30:00,44.81,44.82,44.69,44.69,122935.0,44.2577,44.2675,44.1392,44.1392,122935.0
2025-01-17 12:40:00,44.68,44.74,44.68,44.71,26485.0,44.1293,44.1885,44.1293,44.1589,26485.0
2025-01-17 12:50:00,44.7,44.72,44.64,44.67,24236.0,44.149,44.1688,44.0898,44.1194,24236.0
2025-01-17 13:00:00,44.67,44.73,44.63,44.73,35276.0,44.1194,44.1787,44.0799,44.1787,35276.0
2025-01-17 13:10:00,44.73,44.75,44.65,44.66,43938.0,44.1787,44.1984,44.0996,44.1095,43938.0
2025-01-17 13:20:00,44.66,44.66,44.57,44.58,40738.0,44.1095,44.1095,44.0206,44.0305,40738.0
2025-01-17 13:30:00,44.56,44.65,44.56,44.64,25249.0,44.0108,44.0996,44.0108,44.0898,25249.0
2025-01-17 13:40:00,44.64,44.64,44.57,44.58,27952.0,44.0898,44.0898,44.0206,44.0305,27952.0
2025-01-17 13:50:00,44.58,44.59,44.52,44.55,21600.0,44.0305,44.0404,43.9712,44.0009,21600.0
2025-01-17 14:00:00,44.55,44.67,44.55,44.67,38002.0,44.0009,44.1194,44.0009,44.1194,38002.0
2025-01-17 14:10:00,44.68,44.76,44.66,44.69,31941.0,44.1293,44.2083,44.1095,44.1392,31941.0
2025-01-17 14:20:00,44.69,44.72,44.66,44.68,17400.0,44.1392,44.1688,44.1095,44.1293,17400.0
2025-01-17 14:30:00,44.67,44.71,44.63,44.69,32222.0,44.1194,44.1589,44.0799,44.1392,32222.0
2025-01-17 14:40:00,44.69,44.7,44.57,44.61,22304.0,44.1392,44.149,44.0206,44.0601,22304.0
2025-01-17 14:50:00,44.61,44.62,44.59,44.61,34469.0,44.0601,44.07,44.0404,44.0601,34469.0
2025-01-17 15:00:00,44.6,44.62,44.54,44.59,52571.0,44.0503,44.07,43.991,44.0404,52571.0
2025-01-17 15:10:00,44.59,44.71,44.59,44.68,58677.0,44.0404,44.1589,44.0404,44.1293,58677.0
2025-01-17 15:20:00,44.68,44.7,44.64,44.64,40569.0,44.1293,44.149,44.0898,44.0898,40569.0
2025-01-17 15:30:00,44.63,44.65,44.58,44.62,56806.0,44.0799,44.0996,44.0305,44.07,56806.0
2025-01-17 15:40:00,44.62,44.62,44.51,44.52,86752.0,44.07,44.07,43.9614,43.9712,86752.0
2025-01-17 15:50:00,44.51,44.55,44.39,44.41,509986.0,43.9614,44.0009,43.8428,43.8626,509986.0
2025-01-21 09:30:00,44.83,45.39,44.83,45.21,486249.0,44.2774,44.8305,44.2774,44.6527,486249.0
2025-01-21 09:40:00,45.21,45.57,45.09,45.3,229560.0,44.6527,45.0083,44.5342,44.7416,229560.0
2025-01-21 09:50:00,45.3,45.57,45.19,45.24,110735.0,44.7416,45.0083,44.633,44.6824,110735.0
2025-01-21 10:00:00,45.23,45.24,45.0,45.05,79299.0,44.6725,44.6824,44.4453,44.4947,79299.0
2025-01-21 10:10:00,45.05,45.36,44.97,45.36,286104.0,44.4947,44.8009,44.4157,44.8009,286104.0
2025-01-21 10:20:00,45.37,45.41,45.26,45.33,77973.0,44.8108,44.8503,44.7021,44.7713,77973.0
2025-01-21 10:30:00,45.33,45.36,45.11,45.26,76477.0,44.7713,44.8009,44.554,44.7021,76477.0
2025-01-21 10:40:00,45.25,45.33,45.23,45.31,49343.0,44.6922,44.7713,44.6725,44.7515,49343.0
2025-01-21 10:50:00,45.31,45.33,45.25,45.3,46444.0,44.7515,44.7713,44.6922,44.7416,46444.0
2025-01-21 11:00:00,45.3,45.41,45.21,45.31,71860.0,44.7416,44.8503,44.6527,44.7515,71860.0
2025-01-21 11:10:00,45.3,45.49,45.28,45.47,55852.0,44.7416,44.9293,44.7219,44.9095,55852.0
2025-01-21 11:20:00,45.45,45.48,45.29,45.46,149178.0,44.8898,44.9194,44.7318,44.8997,149178.0
2025-01-21 11:30:00,45.46,45.52,45.4,45.4,51043.0,44.8997,44.9589,44.8404,44.8404,51043.0
2025-01-21 11:40:00,45.4,45.51,45.38,45.5,83080.0,44.8404,44.949,44.8206,44.9392,83080.0
2025-01-21 11:50:00,45.51,45.51,45.36,45.38,60638.0,44.949,44.949,44.8009,44.8206,60638.0
2025-01-21 12:00:00,45.39,45.48,45.34,45.4,219867.0,44.8305,44.9194,44.7811,44.8404,219867.0
2025-01-21 12:10:00,45.4,45.54,45.36,45.54,84456.0,44.8404,44.9787,44.8009,44.9787,84456.0
2025-01-21 12:20:00,45.54,45.74,45.51,45.68,148139.0,44.9787,45.1762,44.949,45.1169,148139.0
2025-01-21 12:30:00,45.69,45.74,45.56,45.58,148399.0,45.1268,45.1762,44.9984,45.0182,148399.0
2025-01-21 12:40:00,45.57,45.7,45.55,45.55,77218.0,45.0083,45.1367,44.9886,44.9886,77218.0
2025-01-21 12:50:00,45.55,45.56,45.45,45.45,38881.0,44.9886,44.9984,44.8898,44.8898,38881.0
2025-01-21 13:00:00,45.44,45.48,45.33,45.42,36985.0,44.8799,44.9194,44.7713,44.8602,36985.0
2025-01-21 13:10:00,45.41,45.49,45.37,45.47,115859.0,44.8503,44.9293,44.8108,44.9095,115859.0
2025-01-21 13:20:00,45.48,45.54,45.47,45.53,44670.0,44.9194,44.9787,44.9095,44.9688,44670.0
2025-01-21 13:30:00,45.52,45.53,45.42,45.5,54729.0,44.9589,44.9688,44.8602,44.9392,54729.0
2025-01-21 13:40:00,45.5,45.54,45.44,45.53,33212.0,44.9392,44.9787,44.8799,44.9688,33212.0
2025-01-21 13:50:00,45.53,45.54,45.47,45.47,25566.0,44.9688,44.9787,44.9095,44.9095,25566.0
2025-01-21 14:00:00,45.48,45.52,45.43,45.48,47844.0,44.9194,44.9589,44.87,44.9194,47844.0
2025-01-21 14:10:00,45.48,45.49,45.36,45.41,37682.0,44.9194,44.9293,44.8009,44.8503,37682.0
2025-01-21 14:20:00,45.41,45.41,45.31,45.31,32845.0,44.8503,44.8503,44.7515,44.7515,32845.0
2025-01-21 14:30:00,45.3,45.31,45.2,45.21,54866.0,44.7416,44.7515,44.6429,44.6527,54866.0
2025-01-21 14:40:00,45.21,45.28,45.21,45.27,55253.0,44.6527,44.7219,44.6527,44.712,55253.0
2025-01-21 14:50:00,45.27,45.27,45.19,45.22,37626.0,44.712,44.712,44.633,44.6626,37626.0
2025-01-21 15:00:00,45.21,45.21,45.12,45.16,54226.0,44.6527,44.6527,44.5639,44.6034,54226.0
2025-01-21 15:10:00,45.17,45.18,45.06,45.1,58671.0,44.6132,44.6231,44.5046,44.5441,58671.0
2025-01-21 15:20:00,45.09,45.15,45.04,45.15,58232.0,44.5342,44.5935,44.4848,44.5935,58232.0
2025-01-21 15:30:00,45.15,45.22,45.07,45.2,79874.0,44.5935,44.6626,44.5145,44.6429,79874.0
2025-01-21 15:40:00,45.19,45.27,45.17,45.27,80800.0,44.633,44.712,44.6132,44.712,80800.0
2025-01-21 15:50:00,45.26,45.44,45.26,45.37,505768.0,44.7021,44.8799,44.7021,44.8108,505768.0
2025-01-22 09:30:00,45.0,45.18,44.27,44.37,138641.0,44.4453,44.6231,43.7243,43.8231,138641.0
2025-01-22 09:40:00,44.37,44.65,44.36,44.61,54576.0,43.8231,44.0996,43.8132,44.0601,54576.0
2025-01-22 09:50:00,44.62,44.7,44.57,44.64,41987.0,44.07,44.149,44.0206,44.0898,41987.0
2025-01-22 10:00:00,44.62,44.67,44.44,44.5,109249.0,44.07,44.1194,43.8922,43.9515,109249.0
2025-01-22 10:10:00,44.54,44.8,44.54,44.66,35326.0,43.991,44.2478,43.991,44.1095,35326.0
2025-01-22 10:20:00,44.66,44.8,44.66,44.71,47065.0,44.1095,44.2478,44.1095,44.1589,47065.0
2025-01-22 10:30:00,44.7,44.75,44.66,44.72,31204.0,44.149,44.1984,44.1095,44.1688,31204.0
2025-01-22 10:40:00,44.71,44.71,44.54,44.62,67250.0,44.1589,44.1589,43.991,44.07,67250.0
2025-01-22 10:50:00,44.61,44.67,44.54,44.67,39198.0,44.0601,44.1194,43.991,44.1194,39198.0
2025-01-22 11:00:00,44.65,44.77,44.56,44.73,101393.0,44.0996,44.2182,44.0108,44.1787,101393.0
2025-01-22 11:10:00,44.73,45.07,44.7,44.92,93003.0,44.1787,44.5145,44.149,44.3663,93003.0
2025-01-22 11:20:00,44.92,45.02,44.92,44.99,34785.0,44.3663,44.4651,44.3663,44.4355,34785.0
2025-01-22 11:30:00,45.0,45.14,44.94,45.13,42115.0,44.4453,44.5836,44.3861,44.5737,42115.0
2025-01-22 11:40:00,45.11,45.11,44.98,45.01,26146.0,44.554,44.554,44.4256,44.4552,26146.0
2025-01-22 11:50:00,45.0,45.1,45.0,45.02,71142.0,44.4453,44.5441,44.4453,44.4651,71142.0
2025-01-22 12:00:00,45.02,45.1,45.02,45.06,17375.0,44.4651,44.5441,44.4651,44.5046,17375.0
2025-01-22 12:10:00,45.07,45.15,45.02,45.03,31663.0,44.5145,44.5935,44.4651,44.475,31663.0
2025-01-22 12:20:00,45.04,45.04,44.88,44.88,20020.0,44.4848,44.4848,44.3268,44.3268,20020.0
2025-01-22 12:30:00,44.88,44.95,44.86,44.93,18287.0,44.3268,44.3959,44.3071,44.3762,18287.0
2025-01-22 12:40:00,44.92,44.92,44.82,44.82,14985.0,44.3663,44.3663,44.2675,44.2675,14985.0
2025-01-22 12:50:00,44.82,44.83,44.79,44.81,9025.0,44.2675,44.2774,44.2379,44.2577,9025.0
2025-01-22 13:00:00,44.8,44.8,44.72,44.77,21027.0,44.2478,44.2478,44.1688,44.2182,21027.0
2025-01-22 13:10:00,44.77,44.79,44.75,44.78,11955.0,44.2182,44.2379,44.1984,44.228,11955.0
2025-01-22 13:20:00,44.78,44.84,44.73,44.73,58898.0,44.228,44.2873,44.1787,44.1787,58898.0
2025-01-22 13:30:00,44.72,44.72,44.59,44.59,34182.0,44.1688,44.1688,44.0404,44.0404,34182.0
2025-01-22 13:40:00,44.59,44.62,44.54,44.55,25322.0,44.0404,44.07,43.991,44.0009,25322.0
2025-01-22 13:50:00,44.55,44.56,44.5,44.51,48982.0,44.0009,44.0108,43.9515,43.9614,48982.0
2025-01-22 14:00:00,44.51,44.62,44.37,44.37,89753.0,43.9614,44.07,43.8231,43.8231,89753.0
2025-01-22 14:10:00,44.38,44.41,44.21,44.26,128344.0,43.833,43.8626,43.6651,43.7145,128344.0
2025-01-22 14:20:00,44.26,44.32,44.2,44.28,191198.0,43.7145,43.7737,43.6552,43.7342,191198.0
2025-01-22 14:30:00,44.28,44.34,44.25,44.3,62832.0,43.7342,43.7935,43.7046,43.754,62832.0
2025-01-22 14:40:00,44.31,44.35,44.26,44.28,176398.0,43.7638,43.8033,43.7145,43.7342,176398.0
2025-01-22 14:50:00,44.28,44.31,44.23,44.28,127361.0,43.7342,43.7638,43.6848,43.7342,127361.0
2025-01-22 15:00:00,44.28,44.31,44.13,44.16,221888.0,43.7342,43.7638,43.5861,43.6157,221888.0
2025-01-22 15:10:00,44.16,44.16,44.03,44.09,128873.0,43.6157,43.6157,43.4873,43.5465,128873.0
2025-01-22 15:20:00,44.1,44.23,44.07,44.22,88891.0,43.5564,43.6848,43.5268,43.6749,88891.0
2025-01-22 15:30:00,44.22,44.26,44.03,44.04,157810.0,43.6749,43.7145,43.4873,43.4972,157810.0
2025-01-22 15:40:00,44.03,44.09,43.93,43.94,249386.0,43.4873,43.5465,43.3885,43.3984,249386.0
2025-01-22 15:50:00,43.93,44.04,43.87,44.0,519176.0,43.3885,43.4972,43.3293,43.4577,519176.0
2025-01-23 09:30:00,44.03,44.08,43.75,43.83,117090.0,43.4873,43.5367,43.2107,43.2898,117090.0
2025-01-23 09:40:00,43.79,43.83,43.58,43.72,65838.0,43.2502,43.2898,43.0428,43.1811,65838.0
2025-01-23 09:50:00,43.69,43.89,43.68,43.89,51681.0,43.1515,43.349,43.1416,43.349,51681.0
2025-01-23 10:00:00,43.88,43.91,43.62,43.62,118821.0,43.3391,43.3688,43.0823,43.0823,118821.0
2025-01-23 10:10:00,43.62,43.9,43.57,43.89,92733.0,43.0823,43.3589,43.033,43.349,92733.0
2025-01-23 10:20:00,43.87,43.93,43.8,43.81,44914.0,43.3293,43.3885,43.2601,43.27,44914.0
2025-01-23 10:30:00,43.8,43.83,43.64,43.65,82111.0,43.2601,43.2898,43.1021,43.112,82111.0
2025-01-23 10:40:00,43.65,43.72,43.63,43.71,25186.0,43.112,43.1811,43.0922,43.1712,25186.0
2025-01-23 10:50:00,43.71,43.75,43.63,43.64,31826.0,43.1712,43.2107,43.0922,43.1021,31826.0
2025-01-23 11:00:00,43.64,43.72,43.58,43.58,37412.0,43.1021,43.1811,43.0428,43.0428,37412.0
2025-01-23 11:10:00,43.6,43.72,43.53,43.72,40618.0,43.0626,43.1811,42.9935,43.1811,40618.0
2025-01-23 11:20:00,43.72,43.82,43.7,43.72,29317.0,43.1811,43.2799,43.1614,43.1811,29317.0
2025-01-23 11:30:00,43.72,43.88,43.7,43.84,54420.0,43.1811,43.3391,43.1614,43.2996,54420.0
2025-01-23 11:40:00,43.84,43.91,43.82,43.88,49779.0,43.2996,43.3688,43.2799,43.3391,49779.0
2025-01-23 11:50:00,43.89,43.91,43.7,43.82,297744.0,43.349,43.3688,43.1614,43.2799,297744.0
2025-01-23 12:00:00,43.83,43.85,43.73,43.78,56679.0,43.2898,43.3095,43.191,43.2404,56679.0
2025-01-23 12:10:00,43.78,43.82,43.7,43.71,127189.0,43.2404,43.2799,43.1614,43.1712,127189.0
2025-01-23 12:20:00,43.73,43.73,43.51,43.52,55510.0,43.191,43.191,42.9737,42.9836,55510.0
2025-01-23 12:30:00,43.52,43.72,43.51,43.6,67731.0,42.9836,43.1811,42.9737,43.0626,67731.0
2025-01-23 12:40:00,43.58,43.59,43.53,43.57,46650.0,43.0428,43.0527,42.9935,43.033,46650.0
2025-01-23 12:50:00,43.57,43.62,43.56,43.62,36702.0,43.033,43.0823,43.0231,43.0823,36702.0
2025-01-23 13:00:00,43.62,43.69,43.58,43.64,59899.0,43.0823,43.1515,43.0428,43.1021,59899.0
2025-01-23 13:10:00,43.63,43.67,43.56,43.65,28301.0,43.0922,43.1317,43.0231,43.112,28301.0
2025-01-23 13:20:00,43.65,43.65,43.56,43.57,99092.0,43.112,43.112,43.0231,43.033,99092.0
2025-01-23 13:30:00,43.57,43.6,43.53,43.54,74262.0,43.033,43.0626,42.9935,43.0033,74262.0
2025-01-23 13:40:00,43.54,43.56,43.51,43.52,57248.0,43.0033,43.0231,42.9737,42.9836,57248.0
2025-01-23 13:50:00,43.52,43.58,43.48,43.48,221776.0,42.9836,43.0428,42.9441,42.9441,221776.0
2025-01-23 14:00:00,43.48,43.56,43.48,43.54,69727.0,42.9441,43.0231,42.9441,43.0033,69727.0
2025-01-23 14:10:00,43.54,43.54,43.45,43.47,53324.0,43.0033,43.0033,42.9144,42.9342,53324.0
2025-01-23 14:20:00,43.47,43.48,43.38,43.39,53960.0,42.9342,42.9441,42.8453,42.8552,53960.0
2025-01-23 14:30:00,43.39,43.44,43.33,43.34,177021.0,42.8552,42.9046,42.7959,42.8058,177021.0
2025-01-23 14:40:00,43.34,43.45,43.31,43.32,93863.0,42.8058,42.9144,42.7762,42.786,93863.0
2025-01-23 14:50:00,43.32,43.34,43.3,43.3,59190.0,42.786,42.8058,42.7663,42.7663,59190.0
2025-01-23 15:00:00,43.3,43.31,43.23,43.27,109232.0,42.7663,42.7762,42.6971,42.7367,109232.0
2025-01-23 15:10:00,43.26,43.29,43.21,43.27,141053.0,42.7268,42.7564,42.6774,42.7367,141053.0
2025-01-23 15:20:00,43.27,43.33,43.24,43.29,193787.0,42.7367,42.7959,42.707,42.7564,193787.0
2025-01-23 15:30:00,43.29,43.32,43.24,43.24,102483.0,42.7564,42.786,42.707,42.707,102483.0
2025-01-23 15:40:00,43.25,43.32,43.23,43.3,117309.0,42.7169,42.786,42.6971,42.7663,117309.0
2025-01-23 15:50:00,43.3,43.45,43.27,43.42,504657.0,42.7663,42.9144,42.7367,42.8848,504657.0
2025-01-24 09:30:00,43.61,43.85,43.6,43.64,109122.0,43.0725,43.3095,43.0626,43.1021,109122.0
2025-01-24 09:40:00,43.62,43.68,43.5,43.52,157682.0,43.0823,43.1416,42.9638,42.9836,157682.0
2025-01-24 09:50:00,43.51,43.66,43.47,43.66,77300.0,42.9737,43.1218,42.9342,43.1218,77300.0
2025-01-24 10:00:00,43.65,43.65,43.46,43.52,93763.0,43.112,43.112,42.9243,42.9836,93763.0
2025-01-24 10:10:00,43.52,43.73,43.5,43.68,182704.0,42.9836,43.191,42.9638,43.1416,182704.0
2025-01-24 10:20:00,43.69,43.77,43.59,43.71,36951.0,43.1515,43.2305,43.0527,43.1712,36951.0
2025-01-24 10:30:00,43.73,43.76,43.67,43.69,25010.0,43.191,43.2206,43.1317,43.1515,25010.0
2025-01-24 10:40:00,43.7,43.74,43.64,43.64,32006.0,43.1614,43.2009,43.1021,43.1021,32006.0
2025-01-24 10:50:00,43.64,43.7,43.54,43.56,47482.0,43.1021,43.1614,43.0033,43.0231,47482.0
2025-01-24 11:00:00,43.56,43.65,43.56,43.63,35363.0,43.0231,43.112,43.0231,43.0922,35363.0
2025-01-24 11:10:00,43.65,43.69,43.62,43.62,27984.0,43.112,43.1515,43.0823,43.0823,27984.0
2025-01-24 11:20:00,43.63,43.7,43.62,43.67,33472.0,43.0922,43.1614,43.0823,43.1317,33472.0
2025-01-24 11:30:00,43.67,43.78,43.63,43.63,33755.0,43.1317,43.2404,43.0922,43.0922,33755.0
2025-01-24 11:40:00,43.63,43.66,43.55,43.58,31993.0,43.0922,43.1218,43.0132,43.0428,31993.0
2025-01-24 11:50:00,43.57,43.61,43.51,43.52,33486.0,43.033,43.0725,42.9737,42.9836,33486.0
2025-01-24 12:00:00,43.52,43.62,43.5,43.58,126522.0,42.9836,43.0823,42.9638,43.0428,126522.0
2025-01-24 12:10:00,43.57,43.58,43.52,43.54,33734.0,43.033,43.0428,42.9836,43.0033,33734.0
2025-01-24 12:20:00,43.54,43.6,43.53,43.58,44311.0,43.0033,43.0626,42.9935,43.0428,44311.0
2025-01-24 12:30:00,43.58,43.67,43.53,43.67,21201.0,43.0428,43.1317,42.9935,43.1317,21201.0
2025-01-24 12:40:00,43.67,43.76,43.57,43.6,83691.0,43.1317,43.2206,43.033,43.0626,83691.0
2025-01-24 12:50:00,43.6,43.62,43.53,43.55,79401.0,43.0626,43.0823,42.9935,43.0132,79401.0
2025-01-24 13:00:00,43.55,43.59,43.52,43.53,54179.0,43.0132,43.0527,42.9836,42.9935,54179.0
2025-01-24 13:10:00,43.53,43.54,43.48,43.53,54927.0,42.9935,43.0033,42.9441,42.9935,54927.0
2025-01-24 13:20:00,43.54,43.54,43.42,43.44,65609.0,43.0033,43.0033,42.8848,42.9046,65609.0
2025-01-24 13:30:00,43.43,43.54,43.43,43.52,38671.0,42.8947,43.0033,42.8947,42.9836,38671.0
2025-01-24 13:40:00,43.53,43.53,43.42,43.43,35314.0,42.9935,42.9935,42.8848,42.8947,35314.0
2025-01-24 13:50:00,43.44,43.47,43.36,43.37,41487.0,42.9046,42.9342,42.8255,42.8354,41487.0
2025-01-24 14:00:00,43.37,43.38,43.28,43.29,35851.0,42.8354,42.8453,42.7465,42.7564,35851.0
2025-01-24 14:10:00,43.29,43.29,43.24,43.25,45694.0,42.7564,42.7564,42.707,42.7169,45694.0
2025-01-24 14:20:00,43.26,43.37,43.25,43.26,199486.0,42.7268,42.8354,42.7169,42.7268,199486.0
2025-01-24 14:30:00,43.25,43.32,43.25,43.29,36445.0,42.7169,42.786,42.7169,42.7564,36445.0
2025-01-24 14:40:00,43.3,43.31,43.24,43.24,56778.0,42.7663,42.7762,42.707,42.707,56778.0
2025-01-24 14:50:00,43.24,43.26,43.18,43.21,72497.0,42.707,42.7268,42.6478,42.6774,72497.0
2025-01-24 15:00:00,43.21,43.26,43.2,43.26,102367.0,42.6774,42.7268,42.6675,42.7268,102367.0
2025-01-24 15:10:00,43.26,43.36,43.25,43.31,74912.0,42.7268,42.8255,42.7169,42.7762,74912.0
2025-01-24 15:20:00,43.32,43.36,43.31,43.34,81054.0,42.786,42.8255,42.7762,42.8058,81054.0
2025-01-24 15:30:00,43.34,43.42,43.34,43.38,79278.0,42.8058,42.8848,42.8058,42.8453,79278.0
2025-01-24 15:40:00,43.37,43.38,43.3,43.33,132570.0,42.8354,42.8453,42.7663,42.7959,132570.0
2025-01-24 15:50:00,43.33,43.5,43.3,43.49,505722.0,42.7959,42.9638,42.7663,42.9539,505722.0
2025-01-27 09:30:00,43.09,44.1,43.09,43.93,163646.0,42.5589,43.5564,42.5589,43.3885,163646.0
2025-01-27 09:40:00,43.93,44.0,43.8,43.99,63608.0,43.3885,43.4577,43.2601,43.4478,63608.0
2025-01-27 09:50:00,43.98,44.03,43.8,43.92,69193.0,43.4379,43.4873,43.2601,43.3786,69193.0
2025-01-27 10:00:00,43.95,44.04,43.86,43.96,56878.0,43.4083,43.4972,43.3194,43.4181,56878.0
2025-01-27 10:10:00,43.95,43.97,43.73,43.87,59672.0,43.4083,43.428,43.191,43.3293,59672.0
2025-01-27 10:20:00,43.87,43.91,43.78,43.83,64583.0,43.3293,43.3688,43.2404,43.2898,64583.0
2025-01-27 10:30:00,43.83,43.97,43.81,43.94,73737.0,43.2898,43.428,43.27,43.3984,73737.0
2025-01-27 10:40:00,43.95,43.96,43.63,43.64,33056.0,43.4083,43.4181,43.0922,43.1021,33056.0
2025-01-27 10:50:00,43.64,43.75,43.64,43.66,30777.0,43.1021,43.2107,43.1021,43.1218,30777.0
2025-01-27 11:00:00,43.66,43.81,43.66,43.79,35762.0,43.1218,43.27,43.1218,43.2502,35762.0
2025-01-27 11:10:00,43.8,43.9,43.72,43.88,28907.0,43.2601,43.3589,43.1811,43.3391,28907.0
2025-01-27 11:20:00,43.88,43.9,43.85,43.88,32673.0,43.3391,43.3589,43.3095,43.3391,32673.0
2025-01-27 11:30:00,43.88,44.02,43.83,43.9,69952.0,43.3391,43.4774,43.2898,43.3589,69952.0
2025-01-27 11:40:00,43.91,43.92,43.8,43.84,65604.0,43.3688,43.3786,43.2601,43.2996,65604.0
2025-01-27 11:50:00,43.84,43.87,43.79,43.85,24965.0,43.2996,43.3293,43.2502,43.3095,24965.0
2025-01-27 12:00:00,43.84,43.91,43.8,43.89,35888.0,43.2996,43.3688,43.2601,43.349,35888.0
2025-01-27 12:10:00,43.9,43.91,43.85,43.88,38797.0,43.3589,43.3688,43.3095,43.3391,38797.0
2025-01-27 12:20:00,43.89,44.0,43.88,43.96,35695.0,43.349,43.4577,43.3391,43.4181,35695.0
2025-01-27 12:30:00,43.96,44.02,43.95,43.99,20394.0,43.4181,43.4774,43.4083,43.4478,20394.0
2025-01-27 12:40:00,43.99,44.03,43.96,43.97,20544.0,43.4478,43.4873,43.4181,43.428,20544.0
2025-01-27 12:50:00,43.97,43.97,43.83,43.84,27591.0,43.428,43.428,43.2898,43.2996,27591.0
2025-01-27 13:00:00,43.84,43.89,43.82,43.86,20484.0,43.2996,43.349,43.2799,43.3194,20484.0
2025-01-27 13:10:00,43.85,43.85,43.76,43.76,59098.0,43.3095,43.3095,43.2206,43.2206,59098.0
2025-01-27 13:20:00,43.76,43.78,43.68,43.7,76482.0,43.2206,43.2404,43.1416,43.1614,76482.0
2025-01-27 13:30:00,43.7,43.72,43.62,43.62,35981.0,43.1614,43.1811,43.0823,43.0823,35981.0
2025-01-27 13:40:00,43.63,43.75,43.62,43.66,50913.0,43.0922,43.2107,43.0823,43.1218,50913.0
2025-01-27 13:50:00,43.66,43.7,43.6,43.62,56389.0,43.1218,43.1614,43.0626,43.0823,56389.0
2025-01-27 14:00:00,43.63,43.7,43.63,43.65,49715.0,43.0922,43.1614,43.0922,43.112,49715.0
2025-01-27 14:10:00,43.65,43.68,43.6,43.68,48652.0,43.112,43.1416,43.0626,43.1416,48652.0
2025-01-27 14:20:00,43.68,43.7,43.63,43.7,27259.0,43.1416,43.1614,43.0922,43.1614,27259.0
2025-01-27 14:30:00,43.69,43.69,43.58,43.6,47359.0,43.1515,43.1515,43.0428,43.0626,47359.0
2025-01-27 14:40:00,43.6,43.61,43.5,43.51,37032.0,43.0626,43.0725,42.9638,42.9737,37032.0
2025-01-27 14:50:00,43.52,43.58,43.51,43.52,41604.0,42.9836,43.0428,42.9737,42.9836,41604.0
2025-01-27 15:00:00,43.52,43.57,43.5,43.54,34336.0,42.9836,43.033,42.9638,43.0033,34336.0
2025-01-27 15:10:00,43.54,43.56,43.46,43.5,99572.0,43.0033,43.0231,42.9243,42.9638,99572.0
2025-01-27 15:20:00,43.5,43.58,43.43,43.46,196471.0,42.9638,43.0428,42.8947,42.9243,196471.0
2025-01-27 15:30:00,43.46,43.54,43.43,43.53,137831.0,42.9243,43.0033,42.8947,42.9935,137831.0
2025-01-27 15:40:00,43.54,43.69,43.54,43.59,105378.0,43.0033,43.1515,43.0033,43.0527,105378.0
2025-01-27 15:50:00,43.59,43.59,43.43,43.44,661736.0,43.0527,43.0527,42.8947,42.9046,661736.0
2025-01-28 09:30:00,43.48,43.71,43.3,43.65,47699.0,42.9441,43.1712,42.7663,43.112,47699.0
2025-01-28 09:40:00,43.62,43.71,43.23,43.31,54765.0,43.0823,43.1712,42.6971,42.7762,54765.0
2025-01-28 09:50:00,43.32,43.35,43.21,43.27,53664.0,42.786,42.8157,42.6774,42.7367,53664.0
2025-01-28 10:00:00,43.28,43.37,43.21,43.25,47895.0,42.7465,42.8354,42.6774,42.7169,47895.0
2025-01-28 10:10:00,43.25,43.34,43.16,43.2,37239.0,42.7169,42.8058,42.628,42.6675,37239.0
2025-01-28 10:20:00,43.23,43.23,43.01,43.13,56606.0,42.6971,42.6971,42.4799,42.5984,56606.0
2025-01-28 10:30:00,43.14,43.43,43.13,43.42,208133.0,42.6083,42.8947,42.5984,42.8848,208133.0
2025-01-28 10:40:00,43.42,43.45,43.31,43.36,60496.0,42.8848,42.9144,42.7762,42.8255,60496.0
2025-01-28 10:50:00,43.33,43.44,43.31,43.34,32153.0,42.7959,42.9046,42.7762,42.8058,32153.0
2025-01-28 11:00:00,43.34,43.5,43.3,43.5,41237.0,42.8058,42.9638,42.7663,42.9638,41237.0
2025-01-28 11:10:00,43.5,43.53,43.42,43.44,28698.0,42.9638,42.9935,42.8848,42.9046,28698.0
2025-01-28 11:20:00,43.44,43.5,43.37,43.41,27236.0,42.9046,42.9638,42.8354,42.8749,27236.0
2025-01-28 11:30:00,43.4,43.42,43.33,43.42,25911.0,42.8651,42.8848,42.7959,42.8848,25911.0
2025-01-28 11:40:00,43.43,43.45,43.38,43.44,24517.0,42.8947,42.9144,42.8453,42.9046,24517.0
2025-01-28 11:50:00,43.44,43.44,43.37,43.41,24327.0,42.9046,42.9046,42.8354,42.8749,24327.0
2025-01-28 12:00:00,43.4,43.47,43.35,43.47,19998.0,42.8651,42.9342,42.8157,42.9342,19998.0
2025-01-28 12:10:00,43.49,43.49,43.35,43.37,23844.0,42.9539,42.9539,42.8157,42.8354,23844.0
2025-01-28 12:20:00,43.36,43.36,43.25,43.25,21915.0,42.8255,42.8255,42.7169,42.7169,21915.0
2025-01-28 12:30:00,43.25,43.3,43.24,43.25,19976.0,42.7169,42.7663,42.707,42.7169,19976.0
2025-01-28 12:40:00,43.26,43.27,43.19,43.2,19832.0,42.7268,42.7367,42.6576,42.6675,19832.0
2025-01-28 12:50:00,43.2,43.29,43.17,43.21,46798.0,42.6675,42.7564,42.6379,42.6774,46798.0
2025-01-28 13:00:00,43.2,43.26,43.18,43.23,22173.0,42.6675,42.7268,42.6478,42.6971,22173.0
2025-01-28 13:10:00,43.23,43.24,43.19,43.22,19483.0,42.6971,42.707,42.6576,42.6873,19483.0
2025-01-28 13:20:00,43.21,43.22,43.15,43.16,34169.0,42.6774,42.6873,42.6181,42.628,34169.0
2025-01-28 13:30:00,43.17,43.27,43.15,43.16,34819.0,42.6379,42.7367,42.6181,42.628,34819.0
2025-01-28 13:40:00,43.16,43.16,43.11,43.11,27245.0,42.628,42.628,42.5786,42.5786,27245.0
2025-01-28 13:50:00,43.12,43.16,43.08,43.09,23065.0,42.5885,42.628,42.549,42.5589,23065.0
2025-01-28 14:00:00,43.09,43.15,43.08,43.08,71507.0,42.5589,42.6181,42.549,42.549,71507.0
2025-01-28 14:10:00,43.08,43.14,43.04,43.13,31861.0,42.549,42.6083,42.5095,42.5984,31861.0
2025-01-28 14:20:00,43.13,43.14,43.07,43.09,24338.0,42.5984,42.6083,42.5391,42.5589,24338.0
2025-01-28 14:30:00,43.09,43.18,43.09,43.16,35232.0,42.5589,42.6478,42.5589,42.628,35232.0
2025-01-28 14:40:00,43.16,43.25,43.15,43.25,27620.0,42.628,42.7169,42.6181,42.7169,27620.0
2025-01-28 14:50:00,43.25,43.26,43.19,43.22,49614.0,42.7169,42.7268,42.6576,42.6873,49614.0
2025-01-28 15:00:00,43.22,43.26,43.21,43.23,55972.0,42.6873,42.7268,42.6774,42.6971,55972.0
2025-01-28 15:10:00,43.22,43.3,43.2,43.27,56349.0,42.6873,42.7663,42.6675,42.7367,56349.0
2025-01-28 15:20:00,43.27,43.29,43.18,43.19,49800.0,42.7367,42.7564,42.6478,42.6576,49800.0
2025-01-28 15:30:00,43.19,43.19,43.1,43.11,94688.0,42.6576,42.6576,42.5688,42.5786,94688.0
2025-01-28 15:40:00,43.1,43.16,43.08,43.14,175695.0,42.5688,42.628,42.549,42.6083,175695.0
2025-01-28 15:50:00,43.13,43.24,43.12,43.23,525090.0,42.5984,42.707,42.5885,42.6971,525090.0
2025-01-29 09:30:00,43.31,43.75,43.26,43.49,133121.0,42.7762,43.2107,42.7268,42.9539,133121.0
2025-01-29 09:40:00,43.49,43.59,43.44,43.53,77126.0,42.9539,43.0527,42.9046,42.9935,77126.0
2025-01-29 09:50:00,43.54,43.73,43.54,43.7,53325.0,43.0033,43.191,43.0033,43.1614,53325.0
2025-01-29 10:00:00,43.7,43.85,43.62,43.82,86034.0,43.1614,43.3095,43.0823,43.2799,86034.0
2025-01-29 10:10:00,43.81,43.81,43.6,43.7,119790.0,43.27,43.27,43.0626,43.1614,119790.0
2025-01-29 10:20:00,43.68,43.78,43.62,43.71,54893.0,43.1416,43.2404,43.0823,43.1712,54893.0
2025-01-29 10:30:00,43.75,43.79,43.65,43.75,58570.0,43.2107,43.2502,43.112,43.2107,58570.0
2025-01-29 10:40:00,43.75,44.01,43.74,44.01,133013.0,43.2107,43.4675,43.2009,43.4675,133013.0
2025-01-29 10:50:00,44.01,44.15,43.98,44.01,81978.0,43.4675,43.6058,43.4379,43.4675,81978.0
2025-01-29 11:00:00,44.01,44.06,43.93,44.05,147146.0,43.4675,43.5169,43.3885,43.507,147146.0
2025-01-29 11:10:00,44.05,44.09,43.94,44.03,62052.0,43.507,43.5465,43.3984,43.4873,62052.0
2025-01-29 11:20:00,44.02,44.07,43.99,44.04,55173.0,43.4774,43.5268,43.4478,43.4972,55173.0
2025-01-29 11:30:00,44.04,44.13,44.04,44.06,55171.0,43.4972,43.5861,43.4972,43.5169,55171.0
2025-01-29 11:40:00,44.06,44.15,44.01,44.14,51609.0,43.5169,43.6058,43.4675,43.5959,51609.0
2025-01-29 11:50:00,44.14,44.14,43.94,43.96,59513.0,43.5959,43.5959,43.3984,43.4181,59513.0
2025-01-29 12:00:00,43.95,44.03,43.95,43.96,44724.0,43.4083,43.4873,43.4083,43.4181,44724.0
2025-01-29 12:10:00,43.96,44.0,43.88,43.99,44943.0,43.4181,43.4577,43.3391,43.4478,44943.0
2025-01-29 12:20:00,44.0,44.02,43.96,43.98,36113.0,43.4577,43.4774,43.4181,43.4379,36113.0
2025-01-29 12:30:00,43.98,44.06,43.95,44.01,30310.0,43.4379,43.5169,43.4083,43.4675,30310.0
2025-01-29 12:40:00,44.02,44.07,43.97,43.98,116144.0,43.4774,43.5268,43.428,43.4379,116144.0
2025-01-29 12:50:00,43.98,44.04,43.97,44.01,34283.0,43.4379,43.4972,43.428,43.4675,34283.0
2025-01-29 13:00:00,44.01,44.03,43.88,43.97,51860.0,43.4675,43.4873,43.3391,43.428,51860.0
2025-01-29 13:10:00,43.98,44.03,43.91,43.93,55304.0,43.4379,43.4873,43.3688,43.3885,55304.0
2025-01-29 13:20:00,43.93,44.02,43.92,43.98,45146.0,43.3885,43.4774,43.3786,43.4379,45146.0
2025-01-29 13:30:00,43.98,44.08,43.97,44.04,53233.0,43.4379,43.5367,43.428,43.4972,53233.0
2025-01-29 13:40:00,44.04,44.1,44.04,44.09,37552.0,43.4972,43.5564,43.4972,43.5465,37552.0
2025-01-29 13:50:00,44.09,44.11,44.03,44.05,32561.0,43.5465,43.5663,43.4873,43.507,32561.0
2025-01-29 14:00:00,44.04,44.04,43.88,43.93,58575.0,43.4972,43.4972,43.3391,43.3885,58575.0
2025-01-29 14:10:00,43.91,43.92,43.83,43.86,39332.0,43.3688,43.3786,43.2898,43.3194,39332.0
2025-01-29 14:20:00,43.86,43.9,43.6,43.66,416362.0,43.3194,43.3589,43.0626,43.1218,416362.0
2025-01-29 14:30:00,43.66,43.67,43.51,43.64,222962.0,43.1218,43.1317,42.9737,43.1021,222962.0
2025-01-29 14:40:00,43.64,43.76,43.62,43.65,213679.0,43.1021,43.2206,43.0823,43.112,213679.0
2025-01-29 14:50:00,43.65,43.67,43.55,43.6,232776.0,43.112,43.1317,43.0132,43.0626,232776.0
2025-01-29 15:00:00,43.59,43.81,43.59,43.68,2331114.0,43.0527,43.27,43.0527,43.1416,2331114.0
2025-01-29 15:10:00,43.68,43.68,43.52,43.57,153063.0,43.1416,43.1416,42.9836,43.033,153063.0
2025-01-29 15:20:00,43.58,43.68,43.56,43.66,102021.0,43.0428,43.1416,43.0231,43.1218,102021.0
2025-01-29 15:30:00,43.66,43.86,43.65,43.65,110415.0,43.1218,43.3194,43.112,43.112,110415.0
2025-01-29 15:40:00,43.66,43.71,43.58,43.71,129325.0,43.1218,43.1712,43.0428,43.1712,129325.0
2025-01-29 15:50:00,43.71,43.75,43.41,43.43,957789.0,43.1712,43.2107,42.8749,42.8947,957789.0
2025-01-30 09:30:00,47.5,47.82,46.53,47.4,1217892.0,46.9145,47.2306,45.9565,46.8157,1217892.0
2025-01-30 09:40:00,47.38,47.98,46.9,47.95,541643.0,46.796,47.3886,46.3219,47.359,541643.0
2025-01-30 09:50:00,47.93,48.07,47.61,47.76,471073.0,47.3392,47.4775,47.0232,47.1713,471073.0
2025-01-30 10:00:00,47.78,47.93,47.44,47.66,314803.0,47.1911,47.3392,46.8553,47.0725,314803.0
2025-01-30 10:10:00,47.67,47.69,46.99,47.64,333576.0,47.0824,47.1022,46.4108,47.0528,333576.0
2025-01-30 10:20:00,47.66,48.36,47.63,47.94,489603.0,47.0725,47.7639,47.0429,47.3491,489603.0
2025-01-30 10:30:00,47.93,47.99,47.7,47.72,258392.0,47.3392,47.3985,47.1121,47.1318,258392.0
2025-01-30 10:40:00,47.7,48.09,47.7,47.95,294977.0,47.1121,47.4972,47.1121,47.359,294977.0
2025-01-30 10:50:00,47.93,48.08,47.73,47.91,255206.0,47.3392,47.4874,47.1417,47.3195,255206.0
2025-01-30 11:00:00,47.9,48.02,47.61,47.62,182255.0,47.3096,47.4281,47.0232,47.033,182255.0
2025-01-30 11:10:00,47.64,48.11,47.62,48.11,261375.0,47.0528,47.517,47.033,47.517,261375.0
2025-01-30 11:20:00,48.11,48.35,47.95,47.99,371307.0,47.517,47.754,47.359,47.3985,371307.0
2025-01-30 11:30:00,48.01,48.01,47.34,47.54,221066.0,47.4182,47.4182,46.7565,46.954,221066.0
2025-01-30 11:40:00,47.51,47.92,47.47,47.89,270469.0,46.9244,47.3293,46.8849,47.2997,270469.0
2025-01-30 11:50:00,47.86,47.93,47.77,47.83,167528.0,47.2701,47.3392,47.1812,47.2404,167528.0
2025-01-30 12:00:00,47.85,47.97,47.72,47.91,119164.0,47.2602,47.3787,47.1318,47.3195,119164.0
2025-01-30 12:10:00,47.91,47.95,47.8,47.83,93930.0,47.3195,47.359,47.2108,47.2404,93930.0
2025-01-30 12:20:00,47.84,47.99,47.64,47.76,239037.0,47.2503,47.3985,47.0528,47.1713,239037.0
2025-01-30 12:30:00,47.75,47.98,47.74,47.94,74724.0,47.1614,47.3886,47.1516,47.3491,74724.0
2025-01-30 12:40:00,47.94,48.15,47.9,48.12,138096.0,47.3491,47.5565,47.3096,47.5269,138096.0
2025-01-30 12:50:00,48.13,48.14,48.01,48.04,51593.0,47.5368,47.5466,47.4182,47.4479,51593.0
2025-01-30 13:00:00,48.04,48.39,47.95,48.37,145917.0,47.4479,47.7935,47.359,47.7738,145917.0
2025-01-30 13:10:00,48.38,48.73,48.34,48.68,273941.0,47.7837,48.1294,47.7442,48.08,273941.0
2025-01-30 13:20:00,48.69,48.69,48.45,48.47,121425.0,48.0898,48.0898,47.8528,47.8726,121425.0
2025-01-30 13:30:00,48.47,48.58,48.4,48.45,78098.0,47.8726,47.9812,47.8034,47.8528,78098.0
2025-01-30 13:40:00,48.46,48.56,48.35,48.53,58655.0,47.8627,47.9615,47.754,47.9318,58655.0
2025-01-30 13:50:00,48.52,48.56,48.28,48.29,87577.0,47.9219,47.9615,47.6849,47.6948,87577.0
2025-01-30 14:00:00,48.28,48.43,48.15,48.41,93380.0,47.6849,47.8331,47.5565,47.8133,93380.0
2025-01-30 14:10:00,48.41,48.42,48.18,48.18,94758.0,47.8133,47.8232,47.5861,47.5861,94758.0
2025-01-30 14:20:00,48.17,48.32,48.13,48.23,68062.0,47.5763,47.7244,47.5368,47.6355,68062.0
2025-01-30 14:30:00,48.23,48.26,48.17,48.2,47187.0,47.6355,47.6651,47.5763,47.6059,47187.0
2025-01-30 14:40:00,48.2,48.28,48.17,48.28,54769.0,47.6059,47.6849,47.5763,47.6849,54769.0
2025-01-30 14:50:00,48.28,48.38,48.25,48.28,67785.0,47.6849,47.7837,47.6553,47.6849,67785.0
2025-01-30 15:00:00,48.28,48.4,48.26,48.39,60894.0,47.6849,47.8034,47.6651,47.7935,60894.0
2025-01-30 15:10:00,48.39,48.39,48.26,48.35,97133.0,47.7935,47.7935,47.6651,47.754,97133.0
2025-01-30 15:20:00,48.35,48.6,48.35,48.58,123505.0,47.754,48.001,47.754,47.9812,123505.0
2025-01-30 15:30:00,48.57,48.66,48.04,48.05,207657.0,47.9713,48.0602,47.4479,47.4577,207657.0
2025-01-30 15:40:00,48.04,48.47,47.98,48.4,304750.0,47.4479,47.8726,47.3886,47.8034,304750.0
2025-01-30 15:50:00,48.4,48.4,48.09,48.26,830697.0,47.8034,47.8034,47.4972,47.6651,830697.0
2025-01-31 09:30:00,47.84,47.9,46.01,46.07,570604.0,47.2503,47.3096,45.4429,45.5021,570604.0
2025-01-31 09:40:00,46.06,46.44,45.88,46.23,517337.0,45.4923,45.8676,45.3145,45.6602,517337.0
2025-01-31 09:50:00,46.23,46.25,45.9,45.94,193066.0,45.6602,45.6799,45.3342,45.3737,193066.0
2025-01-31 10:00:00,45.92,45.93,45.29,45.45,314775.0,45.354,45.3639,44.7318,44.8898,314775.0
2025-01-31 10:10:00,45.45,45.75,45.31,45.61,352223.0,44.8898,45.1861,44.7515,45.0478,352223.0
2025-01-31 10:20:00,45.62,45.97,45.59,45.94,249857.0,45.0577,45.4034,45.0281,45.3737,249857.0
2025-01-31 10:30:00,45.95,46.24,45.9,46.16,183860.0,45.3836,45.67,45.3342,45.591,183860.0
2025-01-31 10:40:00,46.16,46.4,46.12,46.2,159166.0,45.591,45.8281,45.5515,45.6305,159166.0
2025-01-31 10:50:00,46.2,46.23,46.02,46.15,98824.0,45.6305,45.6602,45.4528,45.5812,98824.0
2025-01-31 11:00:00,46.16,46.65,46.16,46.54,122609.0,45.591,46.075,45.591,45.9663,122609.0
2025-01-31 11:10:00,46.59,46.8,46.5,46.73,110041.0,46.0157,46.2231,45.9268,46.154,110041.0
2025-01-31 11:20:00,46.74,46.76,46.43,46.59,84232.0,46.1639,46.1836,45.8577,46.0157,84232.0
2025-01-31 11:30:00,46.59,46.66,46.22,46.27,400109.0,46.0157,46.0849,45.6503,45.6997,400109.0
2025-01-31 11:40:00,46.28,46.6,46.26,46.58,77600.0,45.7096,46.0256,45.6898,46.0059,77600.0
2025-01-31 11:50:00,46.58,46.58,46.34,46.43,106518.0,46.0059,46.0059,45.7688,45.8577,106518.0
2025-01-31 12:00:00,46.43,46.48,46.25,46.31,72067.0,45.8577,45.9071,45.6799,45.7392,72067.0
2025-01-31 12:10:00,46.32,46.36,46.14,46.16,77402.0,45.7491,45.7886,45.5713,45.591,77402.0
2025-01-31 12:20:00,46.15,46.15,46.05,46.09,87606.0,45.5812,45.5812,45.4824,45.5219,87606.0
2025-01-31 12:30:00,46.09,46.27,46.05,46.26,55372.0,45.5219,45.6997,45.4824,45.6898,55372.0
2025-01-31 12:40:00,46.24,46.27,46.09,46.11,38867.0,45.67,45.6997,45.5219,45.5416,38867.0
2025-01-31 12:50:00,46.1,46.1,46.0,46.02,38535.0,45.5318,45.5318,45.433,45.4528,38535.0
2025-01-31 13:00:00,46.01,46.01,45.9,45.97,60499.0,45.4429,45.4429,45.3342,45.4034,60499.0
2025-01-31 13:10:00,45.97,46.03,45.91,45.97,84587.0,45.4034,45.4626,45.3441,45.4034,84587.0
2025-01-31 13:20:00,45.96,46.16,45.68,45.79,193147.0,45.3935,45.591,45.1169,45.2256,193147.0
2025-01-31 13:30:00,45.8,45.93,45.63,45.9,137859.0,45.2355,45.3639,45.0676,45.3342,137859.0
2025-01-31 13:40:00,45.92,46.06,45.83,45.86,85956.0,45.354,45.4923,45.2651,45.2947,85956.0
2025-01-31 13:50:00,45.86,45.88,45.59,45.69,87638.0,45.2947,45.3145,45.0281,45.1268,87638.0
2025-01-31 14:00:00,45.69,45.78,45.59,45.78,53831.0,45.1268,45.2157,45.0281,45.2157,53831.0
2025-01-31 14:10:00,45.79,45.91,45.78,45.83,71820.0,45.2256,45.3441,45.2157,45.2651,71820.0
2025-01-31 14:20:00,45.83,46.0,45.81,45.96,97619.0,45.2651,45.433,45.2453,45.3935,97619.0
2025-01-31 14:30:00,45.98,46.02,45.93,45.99,49853.0,45.4133,45.4528,45.3639,45.4231,49853.0
2025-01-31 14:40:00,45.99,45.99,45.83,45.98,87216.0,45.4231,45.4231,45.2651,45.4133,87216.0
2025-01-31 14:50:00,45.98,46.07,45.93,45.96,94543.0,45.4133,45.5021,45.3639,45.3935,94543.0
2025-01-31 15:00:00,45.95,45.95,45.8,45.83,94005.0,45.3836,45.3836,45.2355,45.2651,94005.0
2025-01-31 15:10:00,45.83,45.96,45.8,45.93,92574.0,45.2651,45.3935,45.2355,45.3639,92574.0
2025-01-31 15:20:00,45.93,45.94,45.81,45.81,74192.0,45.3639,45.3737,45.2453,45.2453,74192.0
2025-01-31 15:30:00,45.82,45.86,45.74,45.8,82321.0,45.2552,45.2947,45.1762,45.2355,82321.0
2025-01-31 15:40:00,45.79,46.06,45.75,46.05,169770.0,45.2256,45.4923,45.1861,45.4824,169770.0
2025-01-31 15:50:00,46.05,46.18,45.82,45.83,537395.0,45.4824,45.6108,45.2552,45.2651,537395.0
2025-02-03 09:30:00,44.48,45.09,44.21,45.09,534921.0,43.9317,44.5342,43.6651,44.5342,534921.0
2025-02-03 09:40:00,45.07,45.37,44.91,45.19,212595.0,44.5145,44.8108,44.3564,44.633,212595.0
2025-02-03 09:50:00,45.21,45.25,44.79,44.87,153195.0,44.6527,44.6922,44.2379,44.3169,153195.0
2025-02-03 10:00:00,44.87,45.08,44.68,44.77,135774.0,44.3169,44.5243,44.1293,44.2182,135774.0
2025-02-03 10:10:00,44.77,44.78,44.48,44.48,119916.0,44.2182,44.228,43.9317,43.9317,119916.0
2025-02-03 10:20:00,44.49,45.27,44.47,45.18,189582.0,43.9416,44.712,43.9219,44.6231,189582.0
2025-02-03 10:30:00,45.18,45.23,44.88,45.09,114756.0,44.6231,44.6725,44.3268,44.5342,114756.0
2025-02-03 10:40:00,45.09,45.26,44.88,44.92,69147.0,44.5342,44.7021,44.3268,44.3663,69147.0
2025-02-03 10:50:00,44.94,45.12,44.93,44.98,59683.0,44.3861,44.5639,44.3762,44.4256,59683.0
2025-02-03 11:00:00,44.98,45.05,44.76,44.91,67894.0,44.4256,44.4947,44.2083,44.3564,67894.0
2025-02-03 11:10:00,44.91,44.98,44.85,44.89,44967.0,44.3564,44.4256,44.2972,44.3367,44967.0
2025-02-03 11:20:00,44.9,44.91,44.59,44.72,99930.0,44.3466,44.3564,44.0404,44.1688,99930.0
2025-02-03 11:30:00,44.74,44.94,44.69,44.89,96126.0,44.1885,44.3861,44.1392,44.3367,96126.0
2025-02-03 11:40:00,44.88,45.03,44.81,44.95,45147.0,44.3268,44.475,44.2577,44.3959,45147.0
2025-02-03 11:50:00,44.96,45.02,44.77,44.79,29723.0,44.4058,44.4651,44.2182,44.2379,29723.0
2025-02-03 12:00:00,44.79,44.89,44.76,44.89,35927.0,44.2379,44.3367,44.2083,44.3367,35927.0
2025-02-03 12:10:00,44.88,44.93,44.83,44.92,24460.0,44.3268,44.3762,44.2774,44.3663,24460.0
2025-02-03 12:20:00,44.93,44.98,44.83,44.83,29926.0,44.3762,44.4256,44.2774,44.2774,29926.0
2025-02-03 12:30:00,44.83,44.85,44.73,44.79,35633.0,44.2774,44.2972,44.1787,44.2379,35633.0
2025-02-03 12:40:00,44.78,44.83,44.75,44.77,38168.0,44.228,44.2774,44.1984,44.2182,38168.0
2025-02-03 12:50:00,44.77,44.81,44.55,44.61,66597.0,44.2182,44.2577,44.0009,44.0601,66597.0
2025-02-03 13:00:00,44.59,44.73,44.45,44.61,48398.0,44.0404,44.1787,43.9021,44.0601,48398.0
2025-02-03 13:10:00,44.6,44.69,44.58,44.62,31116.0,44.0503,44.1392,44.0305,44.07,31116.0
2025-02-03 13:20:00,44.61,44.64,44.45,44.47,49301.0,44.0601,44.0898,43.9021,43.9219,49301.0
2025-02-03 13:30:00,44.48,44.62,44.48,44.52,50739.0,43.9317,44.07,43.9317,43.9712,50739.0
2025-02-03 13:40:00,44.52,44.69,44.46,44.66,171989.0,43.9712,44.1392,43.912,44.1095,171989.0
2025-02-03 13:50:00,44.68,44.76,44.67,44.68,32779.0,44.1293,44.2083,44.1194,44.1293,32779.0
2025-02-03 14:00:00,44.68,44.83,44.67,44.8,45797.0,44.1293,44.2774,44.1194,44.2478,45797.0
2025-02-03 14:10:00,44.8,44.87,44.74,44.75,88226.0,44.2478,44.3169,44.1885,44.1984,88226.0
2025-02-03 14:20:00,44.75,44.83,44.68,44.79,61035.0,44.1984,44.2774,44.1293,44.2379,61035.0
2025-02-03 14:30:00,44.79,44.96,44.78,44.91,175806.0,44.2379,44.4058,44.228,44.3564,175806.0
2025-02-03 14:40:00,44.9,45.09,44.88,45.02,92298.0,44.3466,44.5342,44.3268,44.4651,92298.0
2025-02-03 14:50:00,45.02,45.03,44.94,44.97,81317.0,44.4651,44.475,44.3861,44.4157,81317.0
2025-02-03 15:00:00,44.98,45.08,44.9,44.95,67572.0,44.4256,44.5243,44.3466,44.3959,67572.0
2025-02-03 15:10:00,44.94,45.08,44.92,45.08,38359.0,44.3861,44.5243,44.3663,44.5243,38359.0
2025-02-03 15:20:00,45.07,45.1,44.87,44.88,63892.0,44.5145,44.5441,44.3169,44.3268,63892.0
2025-02-03 15:30:00,44.89,45.0,44.84,44.94,64495.0,44.3367,44.4453,44.2873,44.3861,64495.0
2025-02-03 15:40:00,44.94,44.99,44.91,44.98,125458.0,44.3861,44.4355,44.3564,44.4256,125458.0
2025-02-03 15:50:00,45.01,45.04,44.9,44.95,428417.0,44.4552,44.4848,44.3466,44.3959,428417.0
2025-02-04 09:30:00,45.18,45.5,44.97,45.32,156007.0,44.6231,44.9392,44.4157,44.7614,156007.0
2025-02-04 09:40:00,45.35,45.54,45.29,45.48,106674.0,44.791,44.9787,44.7318,44.9194,106674.0
2025-02-04 09:50:00,45.48,45.73,45.29,45.31,209697.0,44.9194,45.1663,44.7318,44.7515,209697.0
2025-02-04 10:00:00,45.32,45.39,45.13,45.13,70231.0,44.7614,44.8305,44.5737,44.5737,70231.0
2025-02-04 10:10:00,45.16,45.19,44.99,45.1,52575.0,44.6034,44.633,44.4355,44.5441,52575.0
2025-02-04 10:20:00,45.09,45.13,44.94,44.96,49717.0,44.5342,44.5737,44.3861,44.4058,49717.0
2025-02-04 10:30:00,44.96,45.02,44.86,44.9,42588.0,44.4058,44.4651,44.3071,44.3466,42588.0
2025-02-04 10:40:00,44.9,44.96,44.87,44.95,76886.0,44.3466,44.4058,44.3169,44.3959,76886.0
2025-02-04 10:50:00,44.93,45.12,44.88,45.07,68691.0,44.3762,44.5639,44.3268,44.5145,68691.0
2025-02-04 11:00:00,45.08,45.25,45.07,45.25,60318.0,44.5243,44.6922,44.5145,44.6922,60318.0
2025-02-04 11:10:00,45.26,45.27,45.1,45.14,50953.0,44.7021,44.712,44.5441,44.5836,50953.0
2025-02-04 11:20:00,45.12,45.16,45.08,45.16,44068.0,44.5639,44.6034,44.5243,44.6034,44068.0
2025-02-04 11:30:00,45.16,45.18,45.08,45.08,39174.0,44.6034,44.6231,44.5243,44.5243,39174.0
2025-02-04 11:40:00,45.08,45.14,45.0,45.12,60395.0,44.5243,44.5836,44.4453,44.5639,60395.0
2025-02-04 11:50:00,45.11,45.28,45.09,45.26,184396.0,44.554,44.7219,44.5342,44.7021,184396.0
2025-02-04 12:00:00,45.27,45.33,45.24,45.31,66567.0,44.712,44.7713,44.6824,44.7515,66567.0
2025-02-04 12:10:00,45.31,45.32,45.15,45.17,38825.0,44.7515,44.7614,44.5935,44.6132,38825.0
2025-02-04 12:20:00,45.18,45.22,45.14,45.15,67264.0,44.6231,44.6626,44.5836,44.5935,67264.0
2025-02-04 12:30:00,45.15,45.29,45.15,45.28,34781.0,44.5935,44.7318,44.5935,44.7219,34781.0
2025-02-04 12:40:00,45.29,45.49,45.29,45.41,67206.0,44.7318,44.9293,44.7318,44.8503,67206.0
2025-02-04 12:50:00,45.41,45.42,45.12,45.18,39771.0,44.8503,44.8602,44.5639,44.6231,39771.0
2025-02-04 13:00:00,45.16,45.18,44.66,44.85,100364.0,44.6034,44.6231,44.1095,44.2972,100364.0
2025-02-04 13:10:00,44.84,44.98,44.7,44.7,63060.0,44.2873,44.4256,44.149,44.149,63060.0
2025-02-04 13:20:00,44.7,44.81,44.68,44.79,65701.0,44.149,44.2577,44.1293,44.2379,65701.0
2025-02-04 13:30:00,44.81,44.85,44.76,44.79,59930.0,44.2577,44.2972,44.2083,44.2379,59930.0
2025-02-04 13:40:00,44.78,44.88,44.64,44.66,88957.0,44.228,44.3268,44.0898,44.1095,88957.0
2025-02-04 13:50:00,44.65,44.7,44.51,44.58,128869.0,44.0996,44.149,43.9614,44.0305,128869.0
2025-02-04 14:00:00,44.58,44.66,44.57,44.6,88346.0,44.0305,44.1095,44.0206,44.0503,88346.0
2025-02-04 14:10:00,44.61,44.66,44.59,44.62,35872.0,44.0601,44.1095,44.0404,44.07,35872.0
2025-02-04 14:20:00,44.61,44.64,44.54,44.58,39976.0,44.0601,44.0898,43.991,44.0305,39976.0
2025-02-04 14:30:00,44.59,44.65,44.58,44.63,83167.0,44.0404,44.0996,44.0305,44.0799,83167.0
2025-02-04 14:40:00,44.64,44.71,44.61,44.69,79201.0,44.0898,44.1589,44.0601,44.1392,79201.0
2025-02-04 14:50:00,44.68,44.69,44.58,44.62,58639.0,44.1293,44.1392,44.0305,44.07,58639.0
2025-02-04 15:00:00,44.61,44.64,44.54,44.55,68023.0,44.0601,44.0898,43.991,44.0009,68023.0
2025-02-04 15:10:00,44.55,44.62,44.54,44.62,67655.0,44.0009,44.07,43.991,44.07,67655.0
2025-02-04 15:20:00,44.62,44.71,44.57,44.7,94993.0,44.07,44.1589,44.0206,44.149,94993.0
2025-02-04 15:30:00,44.72,44.79,44.64,44.66,751477.0,44.1688,44.2379,44.0898,44.1095,751477.0
2025-02-04 15:40:00,44.67,44.67,44.57,44.58,155965.0,44.1194,44.1194,44.0206,44.0305,155965.0
2025-02-04 15:50:00,44.57,44.72,44.5,44.52,542956.0,44.0206,44.1688,43.9515,43.9712,542956.0
2025-02-05 09:30:00,44.0,44.17,43.24,43.24,318397.0,43.4577,43.6256,42.707,42.707,318397.0
2025-02-05 09:40:00,43.25,43.45,43.06,43.18,243188.0,42.7169,42.9144,42.5292,42.6478,243188.0
2025-02-05 09:50:00,43.19,43.27,43.02,43.27,148291.0,42.6576,42.7367,42.4897,42.7367,148291.0
2025-02-05 10:00:00,43.27,43.42,43.03,43.15,302852.0,42.7367,42.8848,42.4996,42.6181,302852.0
2025-02-05 10:10:00,43.15,43.46,43.15,43.38,146226.0,42.6181,42.9243,42.6181,42.8453,146226.0
2025-02-05 10:20:00,43.37,43.8,43.37,43.79,154768.0,42.8354,43.2601,42.8354,43.2502,154768.0
2025-02-05 10:30:00,43.78,43.87,43.69,43.76,88979.0,43.2404,43.3293,43.1515,43.2206,88979.0
2025-02-05 10:40:00,43.75,43.88,43.72,43.73,97860.0,43.2107,43.3391,43.1811,43.191,97860.0
2025-02-05 10:50:00,43.73,43.91,43.68,43.89,63407.0,43.191,43.3688,43.1416,43.349,63407.0
2025-02-05 11:00:00,43.89,43.95,43.83,43.86,76126.0,43.349,43.4083,43.2898,43.3194,76126.0
2025-02-05 11:10:00,43.86,43.86,43.65,43.7,75316.0,43.3194,43.3194,43.112,43.1614,75316.0
2025-02-05 11:20:00,43.7,43.82,43.65,43.76,115453.0,43.1614,43.2799,43.112,43.2206,115453.0
2025-02-05 11:30:00,43.77,43.81,43.71,43.78,78568.0,43.2305,43.27,43.1712,43.2404,78568.0
2025-02-05 11:40:00,43.79,43.86,43.72,43.77,54851.0,43.2502,43.3194,43.1811,43.2305,54851.0
2025-02-05 11:50:00,43.79,43.84,43.72,43.74,58063.0,43.2502,43.2996,43.1811,43.2009,58063.0
2025-02-05 12:00:00,43.74,43.75,43.71,43.73,58068.0,43.2009,43.2107,43.1712,43.191,58068.0
2025-02-05 12:10:00,43.74,43.84,43.67,43.8,1424405.0,43.2009,43.2996,43.1317,43.2601,1424405.0
2025-02-05 12:20:00,43.79,43.79,43.66,43.69,153707.0,43.2502,43.2502,43.1218,43.1515,153707.0
2025-02-05 12:30:00,43.69,43.72,43.63,43.65,87783.0,43.1515,43.1811,43.0922,43.112,87783.0
2025-02-05 12:40:00,43.66,43.7,43.62,43.64,91635.0,43.1218,43.1614,43.0823,43.1021,91635.0
2025-02-05 12:50:00,43.65,43.68,43.53,43.54,108391.0,43.112,43.1416,42.9935,43.0033,108391.0
2025-02-05 13:00:00,43.54,43.66,43.51,43.62,77314.0,43.0033,43.1218,42.9737,43.0823,77314.0
2025-02-05 13:10:00,43.63,43.63,43.48,43.52,137745.0,43.0922,43.0922,42.9441,42.9836,137745.0
2025-02-05 13:20:00,43.52,43.54,43.49,43.5,54165.0,42.9836,43.0033,42.9539,42.9638,54165.0
2025-02-05 13:30:00,43.5,43.59,43.47,43.55,63180.0,42.9638,43.0527,42.9342,43.0132,63180.0
2025-02-05 13:40:00,43.55,43.6,43.53,43.54,87411.0,43.0132,43.0626,42.9935,43.0033,87411.0
2025-02-05 13:50:00,43.53,43.6,43.5,43.57,58385.0,42.9935,43.0626,42.9638,43.033,58385.0
2025-02-05 14:00:00,43.57,43.67,43.57,43.6,84866.0,43.033,43.1317,43.033,43.0626,84866.0
2025-02-05 14:10:00,43.59,43.64,43.58,43.6,122118.0,43.0527,43.1021,43.0428,43.0626,122118.0
2025-02-05 14:20:00,43.6,43.68,43.52,43.53,128032.0,43.0626,43.1416,42.9836,42.9935,128032.0
2025-02-05 14:30:00,43.53,43.55,43.47,43.51,117489.0,42.9935,43.0132,42.9342,42.9737,117489.0
2025-02-05 14:40:00,43.51,43.51,43.37,43.38,168068.0,42.9737,42.9737,42.8354,42.8453,168068.0
2025-02-05 14:50:00,43.37,43.46,43.34,43.41,89053.0,42.8354,42.9243,42.8058,42.8749,89053.0
2025-02-05 15:00:00,43.41,43.5,43.4,43.5,130083.0,42.8749,42.9638,42.8651,42.9638,130083.0
2025-02-05 15:10:00,43.5,43.59,43.49,43.58,64209.0,42.9638,43.0527,42.9539,43.0428,64209.0
2025-02-05 15:20:00,43.58,43.59,43.46,43.46,137534.0,43.0428,43.0527,42.9243,42.9243,137534.0
2025-02-05 15:30:00,43.47,43.59,43.46,43.51,143466.0,42.9342,43.0527,42.9243,42.9737,143466.0
2025-02-05 15:40:00,43.51,43.59,43.49,43.51,172884.0,42.9737,43.0527,42.9539,42.9737,172884.0
2025-02-05 15:50:00,43.51,43.57,43.41,43.52,742532.0,42.9737,43.033,42.8749,42.9836,742532.0
2025-02-06 09:30:00,43.68,43.8,43.08,43.08,188977.0,43.1416,43.2601,42.549,42.549,188977.0
2025-02-06 09:40:00,43.08,43.33,42.92,43.22,947351.0,42.549,42.7959,42.391,42.6873,947351.0
2025-02-06 09:50:00,43.22,43.26,42.68,42.71,476248.0,42.6873,42.7268,42.1539,42.1836,476248.0
2025-02-06 10:00:00,42.71,43.26,42.56,43.21,314932.0,42.1836,42.7268,42.0354,42.6774,314932.0
2025-02-06 10:10:00,43.22,43.22,42.96,43.18,121053.0,42.6873,42.6873,42.4305,42.6478,121053.0
2025-02-06 10:20:00,43.18,43.38,43.07,43.23,581438.0,42.6478,42.8453,42.5391,42.6971,581438.0
2025-02-06 10:30:00,43.23,43.25,43.1,43.16,194186.0,42.6971,42.7169,42.5688,42.628,194186.0
2025-02-06 10:40:00,43.17,43.29,43.08,43.23,99367.0,42.6379,42.7564,42.549,42.6971,99367.0
2025-02-06 10:50:00,43.23,43.33,43.1,43.17,82080.0,42.6971,42.7959,42.5688,42.6379,82080.0
2025-02-06 11:00:00,43.16,43.21,43.11,43.16,52430.0,42.628,42.6774,42.5786,42.628,52430.0
2025-02-06 11:10:00,43.17,43.2,43.1,43.13,35943.0,42.6379,42.6675,42.5688,42.5984,35943.0
2025-02-06 11:20:00,43.13,43.15,43.03,43.03,77899.0,42.5984,42.6181,42.4996,42.4996,77899.0
2025-02-06 11:30:00,43.03,43.05,42.83,42.83,141512.0,42.4996,42.5194,42.3021,42.3021,141512.0
2025-02-06 11:40:00,42.84,42.96,42.82,42.91,93088.0,42.312,42.4305,42.2922,42.3811,93088.0
2025-02-06 11:50:00,42.91,42.95,42.85,42.88,53104.0,42.3811,42.4206,42.3218,42.3515,53104.0
2025-02-06 12:00:00,42.88,42.9,42.77,42.86,133174.0,42.3515,42.3712,42.2428,42.3317,133174.0
2025-02-06 12:10:00,42.85,42.95,42.84,42.93,90499.0,42.3218,42.4206,42.312,42.4008,90499.0
2025-02-06 12:20:00,42.93,43.0,42.89,42.93,60658.0,42.4008,42.47,42.3613,42.4008,60658.0
2025-02-06 12:30:00,42.93,42.96,42.9,42.95,74760.0,42.4008,42.4305,42.3712,42.4206,74760.0
2025-02-06 12:40:00,42.95,42.96,42.91,42.92,81914.0,42.4206,42.4305,42.3811,42.391,81914.0
2025-02-06 12:50:00,42.93,42.95,42.9,42.91,74186.0,42.4008,42.4206,42.3712,42.3811,74186.0
2025-02-06 13:00:00,42.91,43.01,42.9,42.91,392815.0,42.3811,42.4799,42.3712,42.3811,392815.0
2025-02-06 13:10:00,42.93,43.12,42.92,43.07,595542.0,42.4008,42.5885,42.391,42.5391,595542.0
2025-02-06 13:20:00,43.06,43.06,42.93,42.93,76403.0,42.5292,42.5292,42.4008,42.4008,76403.0
2025-02-06 13:30:00,42.94,42.98,42.92,42.97,38255.0,42.4107,42.4502,42.391,42.4404,38255.0
2025-02-06 13:40:00,42.97,42.98,42.82,42.85,163285.0,42.4404,42.4502,42.2922,42.3218,163285.0
2025-02-06 13:50:00,42.86,42.86,42.75,42.76,129435.0,42.3317,42.3317,42.2231,42.2329,129435.0
2025-02-06 14:00:00,42.76,42.78,42.68,42.69,116154.0,42.2329,42.2527,42.1539,42.1638,116154.0
2025-02-06 14:10:00,42.7,42.75,42.54,42.6,87895.0,42.1737,42.2231,42.0157,42.0749,87895.0
2025-02-06 14:20:00,42.59,42.63,42.55,42.61,67520.0,42.065,42.1045,42.0255,42.0848,67520.0
2025-02-06 14:30:00,42.6,42.6,42.45,42.5,121803.0,42.0749,42.0749,41.9268,41.9761,121803.0
2025-02-06 14:40:00,42.5,42.5,42.26,42.26,134565.0,41.9761,41.9761,41.7391,41.7391,134565.0
2025-02-06 14:50:00,42.26,42.43,42.21,42.25,212506.0,41.7391,41.907,41.6897,41.7292,212506.0
2025-02-06 15:00:00,42.25,42.32,42.09,42.15,501153.0,41.7292,41.7984,41.5712,41.6305,501153.0
2025-02-06 15:10:00,42.15,42.28,42.13,42.21,140727.0,41.6305,41.7589,41.6107,41.6897,140727.0
2025-02-06 15:20:00,42.21,42.27,42.14,42.16,141818.0,41.6897,41.749,41.6206,41.6403,141818.0
2025-02-06 15:30:00,42.16,42.21,42.05,42.12,556981.0,41.6403,41.6897,41.5317,41.6008,556981.0
2025-02-06 15:40:00,42.12,42.25,42.09,42.15,533245.0,41.6008,41.7292,41.5712,41.6305,533245.0
2025-02-06 15:50:00,42.15,42.33,42.15,42.32,1067981.0,41.6305,41.8082,41.6305,41.7984,1067981.0
2025-02-07 09:30:00,43.0,43.16,42.77,42.86,195600.0,42.47,42.628,42.2428,42.3317,195600.0
2025-02-07 09:40:00,42.87,43.28,42.84,43.25,118742.0,42.3416,42.7465,42.312,42.7169,118742.0
2025-02-07 09:50:00,43.25,43.61,43.2,43.46,183512.0,42.7169,43.0725,42.6675,42.9243,183512.0
2025-02-07 10:00:00,43.43,43.63,43.17,43.59,317300.0,42.8947,43.0922,42.6379,43.0527,317300.0
2025-02-07 10:10:00,43.59,43.82,43.55,43.76,174863.0,43.0527,43.2799,43.0132,43.2206,174863.0
2025-02-07 10:20:00,43.77,44.02,43.76,44.0,184623.0,43.2305,43.4774,43.2206,43.4577,184623.0
2025-02-07 10:30:00,43.99,44.1,43.88,43.92,187867.0,43.4478,43.5564,43.3391,43.3786,187867.0
2025-02-07 10:40:00,43.92,44.02,43.8,43.87,144856.0,43.3786,43.4774,43.2601,43.3293,144856.0
2025-02-07 10:50:00,43.86,43.88,43.3,43.4,275583.0,43.3194,43.3391,42.7663,42.8651,275583.0
2025-02-07 11:00:00,43.4,43.49,43.27,43.43,72155.0,42.8651,42.9539,42.7367,42.8947,72155.0
2025-02-07 11:10:00,43.43,43.47,43.16,43.2,291742.0,42.8947,42.9342,42.628,42.6675,291742.0
2025-02-07 11:20:00,43.2,43.24,43.0,43.02,172804.0,42.6675,42.707,42.47,42.4897,172804.0
2025-02-07 11:30:00,43.02,43.13,43.0,43.01,122806.0,42.4897,42.5984,42.47,42.4799,122806.0
2025-02-07 11:40:00,43.0,43.13,42.95,43.0,193133.0,42.47,42.5984,42.4206,42.47,193133.0
2025-02-07 11:50:00,43.0,43.01,42.88,42.91,54999.0,42.47,42.4799,42.3515,42.3811,54999.0
2025-02-07 12:00:00,42.9,43.12,42.89,43.02,189856.0,42.3712,42.5885,42.3613,42.4897,189856.0
2025-02-07 12:10:00,43.02,43.02,42.9,42.93,126883.0,42.4897,42.4897,42.3712,42.4008,126883.0
2025-02-07 12:20:00,42.93,43.28,42.91,43.2,592267.0,42.4008,42.7465,42.3811,42.6675,592267.0
2025-02-07 12:30:00,43.19,43.38,43.16,43.36,34064.0,42.6576,42.8453,42.628,42.8255,34064.0
2025-02-07 12:40:00,43.36,43.42,43.31,43.4,53155.0,42.8255,42.8848,42.7762,42.8651,53155.0
2025-02-07 12:50:00,43.4,43.4,43.22,43.24,67097.0,42.8651,42.8651,42.6873,42.707,67097.0
2025-02-07 13:00:00,43.24,43.28,43.19,43.2,51559.0,42.707,42.7465,42.6576,42.6675,51559.0
2025-02-07 13:10:00,43.2,43.23,43.12,43.14,61713.0,42.6675,42.6971,42.5885,42.6083,61713.0
2025-02-07 13:20:00,43.12,43.14,43.01,43.03,47238.0,42.5885,42.6083,42.4799,42.4996,47238.0
2025-02-07 13:30:00,43.02,43.08,42.98,43.08,100680.0,42.4897,42.549,42.4502,42.549,100680.0
2025-02-07 13:40:00,43.05,43.1,42.98,43.02,246826.0,42.5194,42.5688,42.4502,42.4897,246826.0
2025-02-07 13:50:00,43.01,43.01,42.88,42.92,163168.0,42.4799,42.4799,42.3515,42.391,163168.0
2025-02-07 14:00:00,42.91,43.11,42.91,43.11,54187.0,42.3811,42.5786,42.3811,42.5786,54187.0
2025-02-07 14:10:00,43.11,43.13,43.06,43.12,44880.0,42.5786,42.5984,42.5292,42.5885,44880.0
2025-02-07 14:20:00,43.12,43.14,43.05,43.09,35048.0,42.5885,42.6083,42.5194,42.5589,35048.0
2025-02-07 14:30:00,43.09,43.16,43.05,43.14,54348.0,42.5589,42.628,42.5194,42.6083,54348.0
2025-02-07 14:40:00,43.14,43.17,43.1,43.12,185277.0,42.6083,42.6379,42.5688,42.5885,185277.0
2025-02-07 14:50:00,43.12,43.27,43.08,43.08,71507.0,42.5885,42.7367,42.549,42.549,71507.0
2025-02-07 15:00:00,43.07,43.07,42.98,42.98,110349.0,42.5391,42.5391,42.4502,42.4502,110349.0
2025-02-07 15:10:00,42.98,43.12,42.96,43.02,279329.0,42.4502,42.5885,42.4305,42.4897,279329.0
2025-02-07 15:20:00,43.02,43.08,42.99,43.07,151681.0,42.4897,42.549,42.4601,42.5391,151681.0
2025-02-07 15:30:00,43.07,43.17,43.07,43.12,170801.0,42.5391,42.6379,42.5391,42.5885,170801.0
2025-02-07 15:40:00,43.12,43.21,43.08,43.09,440700.0,42.5885,42.6774,42.549,42.5589,440700.0
2025-02-07 15:50:00,43.1,43.11,42.95,42.97,708671.0,42.5688,42.5786,42.4206,42.4404,708671.0
2025-02-10 09:30:00,42.89,43.1,42.44,42.62,158592.0,42.6155,42.8241,42.1684,42.3472,158592.0
2025-02-10 09:40:00,42.62,42.7,42.43,42.49,73700.0,42.3472,42.4267,42.1584,42.218,73700.0
2025-02-10 09:50:00,42.49,42.56,42.41,42.49,91826.0,42.218,42.2876,42.1386,42.218,91826.0
2025-02-10 10:00:00,42.49,42.53,42.33,42.44,81792.0,42.218,42.2578,42.0591,42.1684,81792.0
2025-02-10 10:10:00,42.45,42.48,42.22,42.34,108880.0,42.1783,42.2081,41.9498,42.069,108880.0
2025-02-10 10:20:00,42.32,42.52,42.31,42.46,96904.0,42.0491,42.2479,42.0392,42.1882,96904.0
2025-02-10 10:30:00,42.46,42.55,42.36,42.43,152143.0,42.1882,42.2777,42.0889,42.1584,152143.0
2025-02-10 10:40:00,42.42,42.47,42.32,42.4,74957.0,42.1485,42.1982,42.0491,42.1286,74957.0
2025-02-10 10:50:00,42.39,42.45,42.33,42.38,43825.0,42.1187,42.1783,42.0591,42.1088,43825.0
2025-02-10 11:00:00,42.39,42.42,42.2,42.23,76992.0,42.1187,42.1485,41.9299,41.9597,76992.0
2025-02-10 11:10:00,42.23,42.36,42.23,42.3,45694.0,41.9597,42.0889,41.9597,42.0293,45694.0
2025-02-10 11:20:00,42.29,42.37,42.24,42.26,70511.0,42.0193,42.0988,41.9696,41.9895,70511.0
2025-02-10 11:30:00,42.26,42.28,42.21,42.26,79966.0,41.9895,42.0094,41.9398,41.9895,79966.0
2025-02-10 11:40:00,42.26,42.28,42.1,42.17,135995.0,41.9895,42.0094,41.8305,41.9001,135995.0
2025-02-10 11:50:00,42.17,42.21,42.15,42.2,57535.0,41.9001,41.9398,41.8802,41.9299,57535.0
2025-02-10 12:00:00,42.19,42.25,42.16,42.22,79056.0,41.92,41.9796,41.8902,41.9498,79056.0
2025-02-10 12:10:00,42.21,42.21,42.04,42.05,112223.0,41.9398,41.9398,41.7709,41.7809,112223.0
2025-02-10 12:20:00,42.05,42.07,41.99,42.01,67414.0,41.7809,41.8007,41.7212,41.7411,67414.0
2025-02-10 12:30:00,42.02,42.06,41.91,41.91,103007.0,41.7511,41.7908,41.6418,41.6418,103007.0
2025-02-10 12:40:00,41.92,41.94,41.86,41.87,129788.0,41.6517,41.6716,41.5921,41.602,129788.0
2025-02-10 12:50:00,41.87,41.91,41.83,41.89,99297.0,41.602,41.6418,41.5623,41.6219,99297.0
2025-02-10 13:00:00,41.89,41.97,41.88,41.93,62138.0,41.6219,41.7014,41.612,41.6616,62138.0
2025-02-10 13:10:00,41.94,41.96,41.9,41.91,74270.0,41.6716,41.6914,41.6318,41.6418,74270.0
2025-02-10 13:20:00,41.91,42.01,41.91,41.95,71916.0,41.6418,41.7411,41.6418,41.6815,71916.0
2025-02-10 13:30:00,41.95,41.97,41.85,41.86,93193.0,41.6815,41.7014,41.5821,41.5921,93193.0
2025-02-10 13:40:00,41.87,41.97,41.85,41.96,67894.0,41.602,41.7014,41.5821,41.6914,67894.0
2025-02-10 13:50:00,41.96,41.99,41.89,41.91,71066.0,41.6914,41.7212,41.6219,41.6418,71066.0
2025-02-10 14:00:00,41.91,41.98,41.89,41.9,75483.0,41.6418,41.7113,41.6219,41.6318,75483.0
2025-02-10 14:10:00,41.9,41.96,41.87,41.95,70983.0,41.6318,41.6914,41.602,41.6815,70983.0
2025-02-10 14:20:00,41.95,41.95,41.86,41.88,65923.0,41.6815,41.6815,41.5921,41.612,65923.0
2025-02-10 14:30:00,41.88,41.94,41.85,41.94,93921.0,41.612,41.6716,41.5821,41.6716,93921.0
2025-02-10 14:40:00,41.94,41.95,41.88,41.92,95903.0,41.6716,41.6815,41.612,41.6517,95903.0
2025-02-10 14:50:00,41.93,41.93,41.86,41.88,85087.0,41.6616,41.6616,41.5921,41.612,85087.0
2025-02-10 15:00:00,41.87,41.89,41.83,41.87,78913.0,41.602,41.6219,41.5623,41.602,78913.0
2025-02-10 15:10:00,41.87,41.87,41.79,41.8,107047.0,41.602,41.602,41.5225,41.5325,107047.0
2025-02-10 15:20:00,41.8,41.81,41.68,41.72,115168.0,41.5325,41.5424,41.4132,41.453,115168.0
2025-02-10 15:30:00,41.72,41.87,41.72,41.85,128612.0,41.453,41.602,41.453,41.5821,128612.0
2025-02-10 15:40:00,41.86,41.86,41.65,41.75,168976.0,41.5921,41.5921,41.3834,41.4828,168976.0
2025-02-10 15:50:00,41.75,41.83,41.57,41.68,539210.0,41.4828,41.5623,41.3039,41.4132,539210.0
2025-02-11 09:30:00,41.38,41.49,41.15,41.3,108183.0,41.1152,41.2244,40.8866,41.0357,108183.0
2025-02-11 09:40:00,41.26,41.34,41.16,41.3,58388.0,40.9959,41.0754,40.8966,41.0357,58388.0
2025-02-11 09:50:00,41.3,41.48,41.27,41.48,61747.0,41.0357,41.2145,41.0059,41.2145,61747.0
2025-02-11 10:00:00,41.47,41.47,41.29,41.36,109020.0,41.2046,41.2046,41.0257,41.0953,109020.0
2025-02-11 10:10:00,41.37,41.58,41.32,41.47,72267.0,41.1052,41.3139,41.0555,41.2046,72267.0
2025-02-11 10:20:00,41.47,41.53,41.41,41.44,73892.0,41.2046,41.2642,41.145,41.1748,73892.0
2025-02-11 10:30:00,41.44,41.49,41.42,41.45,55015.0,41.1748,41.2244,41.1549,41.1847,55015.0
2025-02-11 10:40:00,41.45,41.47,41.33,41.41,71543.0,41.1847,41.2046,41.0655,41.145,71543.0
2025-02-11 10:50:00,41.43,41.47,41.39,41.41,71632.0,41.1648,41.2046,41.1251,41.145,71632.0
2025-02-11 11:00:00,41.43,41.59,41.41,41.57,69466.0,41.1648,41.3238,41.145,41.3039,69466.0
2025-02-11 11:10:00,41.58,41.74,41.52,41.69,109481.0,41.3139,41.4728,41.2543,41.4232,109481.0
2025-02-11 11:20:00,41.7,41.7,41.61,41.66,64112.0,41.4331,41.4331,41.3437,41.3934,64112.0
2025-02-11 11:30:00,41.65,41.74,41.62,41.66,93219.0,41.3834,41.4728,41.3536,41.3934,93219.0
2025-02-11 11:40:00,41.65,41.72,41.63,41.7,60103.0,41.3834,41.453,41.3636,41.4331,60103.0
2025-02-11 11:50:00,41.7,41.8,41.67,41.79,71568.0,41.4331,41.5325,41.4033,41.5225,71568.0
2025-02-11 12:00:00,41.78,41.81,41.73,41.75,44619.0,41.5126,41.5424,41.4629,41.4828,44619.0
2025-02-11 12:10:00,41.75,41.86,41.74,41.81,47806.0,41.4828,41.5921,41.4728,41.5424,47806.0
2025-02-11 12:20:00,41.81,41.86,41.77,41.86,52300.0,41.5424,41.5921,41.5027,41.5921,52300.0
2025-02-11 12:30:00,41.85,41.87,41.81,41.82,40036.0,41.5821,41.602,41.5424,41.5523,40036.0
2025-02-11 12:40:00,41.81,41.86,41.78,41.83,29602.0,41.5424,41.5921,41.5126,41.5623,29602.0
2025-02-11 12:50:00,41.83,41.83,41.78,41.8,28569.0,41.5623,41.5623,41.5126,41.5325,28569.0
2025-02-11 13:00:00,41.8,41.81,41.63,41.66,50275.0,41.5325,41.5424,41.3636,41.3934,50275.0
2025-02-11 13:10:00,41.66,41.71,41.61,41.71,47592.0,41.3934,41.443,41.3437,41.443,47592.0
2025-02-11 13:20:00,41.7,41.73,41.65,41.65,44273.0,41.4331,41.4629,41.3834,41.3834,44273.0
2025-02-11 13:30:00,41.66,41.71,41.61,41.64,45838.0,41.3934,41.443,41.3437,41.3735,45838.0
2025-02-11 13:40:00,41.65,41.66,41.61,41.66,34075.0,41.3834,41.3934,41.3437,41.3934,34075.0
2025-02-11 13:50:00,41.65,41.65,41.51,41.52,51187.0,41.3834,41.3834,41.2443,41.2543,51187.0
2025-02-11 14:00:00,41.52,41.56,41.49,41.55,56639.0,41.2543,41.294,41.2244,41.2841,56639.0
2025-02-11 14:10:00,41.55,41.57,41.52,41.54,59408.0,41.2841,41.3039,41.2543,41.2741,59408.0
2025-02-11 14:20:00,41.54,41.55,41.46,41.49,63239.0,41.2741,41.2841,41.1946,41.2244,63239.0
2025-02-11 14:30:00,41.5,41.52,41.47,41.48,70752.0,41.2344,41.2543,41.2046,41.2145,70752.0
2025-02-11 14:40:00,41.49,41.56,41.47,41.53,83559.0,41.2244,41.294,41.2046,41.2642,83559.0
2025-02-11 14:50:00,41.54,41.56,41.48,41.49,95176.0,41.2741,41.294,41.2145,41.2244,95176.0
2025-02-11 15:00:00,41.48,41.53,41.41,41.41,89132.0,41.2145,41.2642,41.145,41.145,89132.0
2025-02-11 15:10:00,41.41,41.42,41.31,41.35,105242.0,41.145,41.1549,41.0456,41.0853,105242.0
2025-02-11 15:20:00,41.34,41.35,41.27,41.29,93034.0,41.0754,41.0853,41.0059,41.0257,93034.0
2025-02-11 15:30:00,41.29,41.41,41.28,41.38,114403.0,41.0257,41.145,41.0158,41.1152,114403.0
2025-02-11 15:40:00,41.37,41.4,41.29,41.31,137985.0,41.1052,41.135,41.0257,41.0456,137985.0
2025-02-11 15:50:00,41.31,41.35,41.23,41.26,534897.0,41.0456,41.0853,40.9661,40.9959,534897.0
2025-02-12 09:30:00,41.43,41.76,41.41,41.71,155597.0,41.1648,41.4927,41.145,41.443,155597.0
2025-02-12 09:40:00,41.71,41.82,41.56,41.77,132122.0,41.443,41.5523,41.294,41.5027,132122.0
2025-02-12 09:50:00,41.75,41.76,41.6,41.74,95246.0,41.4828,41.4927,41.3337,41.4728,95246.0
2025-02-12 10:00:00,41.75,41.99,41.71,41.72,117300.0,41.4828,41.7212,41.443,41.453,117300.0
2025-02-12 10:10:00,41.72,41.75,41.56,41.67,65880.0,41.453,41.4828,41.294,41.4033,65880.0
2025-02-12 10:20:00,41.66,41.72,41.58,41.63,83102.0,41.3934,41.453,41.3139,41.3636,83102.0
2025-02-12 10:30:00,41.64,41.71,41.56,41.56,82643.0,41.3735,41.443,41.294,41.294,82643.0
2025-02-12 10:40:00,41.57,41.63,41.39,41.4,49543.0,41.3039,41.3636,41.1251,41.135,49543.0
2025-02-12 10:50:00,41.4,41.41,41.32,41.36,71440.0,41.135,41.145,41.0555,41.0953,71440.0
2025-02-12 11:00:00,41.36,41.54,41.35,41.53,75163.0,41.0953,41.2741,41.0853,41.2642,75163.0
2025-02-12 11:10:00,41.53,41.55,41.45,41.46,79657.0,41.2642,41.2841,41.1847,41.1946,79657.0
2025-02-12 11:20:00,41.46,41.56,41.46,41.56,56660.0,41.1946,41.294,41.1946,41.294,56660.0
2025-02-12 11:30:00,41.56,41.77,41.55,41.71,81859.0,41.294,41.5027,41.2841,41.443,81859.0
2025-02-12 11:40:00,41.7,41.77,41.67,41.74,47552.0,41.4331,41.5027,41.4033,41.4728,47552.0
2025-02-12 11:50:00,41.74,41.97,41.72,41.95,51554.0,41.4728,41.7014,41.453,41.6815,51554.0
2025-02-12 12:00:00,41.94,41.94,41.86,41.88,44150.0,41.6716,41.6716,41.5921,41.612,44150.0
2025-02-12 12:10:00,41.88,41.91,41.82,41.9,66441.0,41.612,41.6418,41.5523,41.6318,66441.0
2025-02-12 12:20:00,41.9,42.13,41.9,42.13,160840.0,41.6318,41.8604,41.6318,41.8604,160840.0
2025-02-12 12:30:00,42.11,42.21,42.05,42.05,117327.0,41.8405,41.9398,41.7809,41.7809,117327.0
2025-02-12 12:40:00,42.04,42.1,41.92,42.07,129930.0,41.7709,41.8305,41.6517,41.8007,129930.0
2025-02-12 12:50:00,42.07,42.12,42.01,42.1,39525.0,41.8007,41.8504,41.7411,41.8305,39525.0
2025-02-12 13:00:00,42.1,42.21,42.08,42.2,74431.0,41.8305,41.9398,41.8107,41.9299,74431.0
2025-02-12 13:10:00,42.2,42.35,42.19,42.31,98318.0,41.9299,42.0789,41.92,42.0392,98318.0
2025-02-12 13:20:00,42.3,42.42,42.24,42.27,93437.0,42.0293,42.1485,41.9696,41.9995,93437.0
2025-02-12 13:30:00,42.26,42.26,42.15,42.16,61920.0,41.9895,41.9895,41.8802,41.8902,61920.0
2025-02-12 13:40:00,42.16,42.16,42.07,42.11,45044.0,41.8902,41.8902,41.8007,41.8405,45044.0
2025-02-12 13:50:00,42.11,42.13,42.0,42.0,40592.0,41.8405,41.8604,41.7312,41.7312,40592.0
2025-02-12 14:00:00,42.01,42.03,41.9,41.97,41651.0,41.7411,41.761,41.6318,41.7014,41651.0
2025-02-12 14:10:00,41.96,42.02,41.95,42.0,54957.0,41.6914,41.7511,41.6815,41.7312,54957.0
2025-02-12 14:20:00,42.0,42.03,41.92,41.96,84614.0,41.7312,41.761,41.6517,41.6914,84614.0
2025-02-12 14:30:00,41.96,42.02,41.88,41.9,78248.0,41.6914,41.7511,41.612,41.6318,78248.0
2025-02-12 14:40:00,41.91,41.91,41.84,41.88,53505.0,41.6418,41.6418,41.5722,41.612,53505.0
2025-02-12 14:50:00,41.89,41.93,41.82,41.82,93904.0,41.6219,41.6616,41.5523,41.5523,93904.0
2025-02-12 15:00:00,41.83,42.0,41.83,42.0,82369.0,41.5623,41.7312,41.5623,41.7312,82369.0
2025-02-12 15:10:00,42.0,42.03,41.84,41.87,75501.0,41.7312,41.761,41.5722,41.602,75501.0
2025-02-12 15:20:00,41.88,41.89,41.72,41.79,146624.0,41.612,41.6219,41.453,41.5225,146624.0
2025-02-12 15:30:00,41.79,41.91,41.79,41.89,98622.0,41.5225,41.6418,41.5225,41.6219,98622.0
2025-02-12 15:40:00,41.89,41.99,41.84,41.9,136644.0,41.6219,41.7212,41.5722,41.6318,136644.0
2025-02-12 15:50:00,41.9,41.99,41.82,41.9,512223.0,41.6318,41.7212,41.5523,41.6318,512223.0
2025-02-13 09:30:00,43.0,43.05,42.6,42.65,300859.0,42.7248,42.7745,42.3273,42.377,300859.0
2025-02-13 09:40:00,42.59,42.88,42.44,42.84,171023.0,42.3174,42.6056,42.1684,42.5658,171023.0
2025-02-13 09:50:00,42.84,42.98,42.82,42.93,132763.0,42.5658,42.7049,42.5459,42.6552,132763.0
2025-02-13 10:00:00,42.93,42.94,42.55,42.55,123861.0,42.6552,42.6652,42.2777,42.2777,123861.0
2025-02-13 10:10:00,42.56,42.6,42.41,42.44,203015.0,42.2876,42.3273,42.1386,42.1684,203015.0
2025-02-13 10:20:00,42.44,42.44,42.21,42.29,62136.0,42.1684,42.1684,41.9398,42.0193,62136.0
2025-02-13 10:30:00,42.29,42.33,42.15,42.17,60911.0,42.0193,42.0591,41.8802,41.9001,60911.0
2025-02-13 10:40:00,42.17,42.2,42.11,42.12,39294.0,41.9001,41.9299,41.8405,41.8504,39294.0
2025-02-13 10:50:00,42.12,42.19,42.09,42.16,54455.0,41.8504,41.92,41.8206,41.8902,54455.0
2025-02-13 11:00:00,42.16,42.19,42.03,42.05,59962.0,41.8902,41.92,41.761,41.7809,59962.0
2025-02-13 11:10:00,42.04,42.06,41.94,41.99,76310.0,41.7709,41.7908,41.6716,41.7212,76310.0
2025-02-13 11:20:00,42.0,42.09,41.95,42.08,56766.0,41.7312,41.8206,41.6815,41.8107,56766.0
2025-02-13 11:30:00,42.09,42.15,42.0,42.01,42005.0,41.8206,41.8802,41.7312,41.7411,42005.0
2025-02-13 11:40:00,42.02,42.14,41.98,42.08,109434.0,41.7511,41.8703,41.7113,41.8107,109434.0
2025-02-13 11:50:00,42.08,42.21,42.06,42.16,67064.0,41.8107,41.9398,41.7908,41.8902,67064.0
2025-02-13 12:00:00,42.15,42.15,42.03,42.04,38303.0,41.8802,41.8802,41.761,41.7709,38303.0
2025-02-13 12:10:00,42.03,42.1,42.02,42.07,39772.0,41.761,41.8305,41.7511,41.8007,39772.0
2025-02-13 12:20:00,42.08,42.21,42.02,42.19,43333.0,41.8107,41.9398,41.7511,41.92,43333.0
2025-02-13 12:30:00,42.2,42.27,42.17,42.22,37976.0,41.9299,41.9995,41.9001,41.9498,37976.0
2025-02-13 12:40:00,42.21,42.23,42.13,42.13,29610.0,41.9398,41.9597,41.8604,41.8604,29610.0
2025-02-13 12:50:00,42.14,42.19,42.11,42.18,41005.0,41.8703,41.92,41.8405,41.91,41005.0
2025-02-13 13:00:00,42.19,42.28,42.18,42.22,61500.0,41.92,42.0094,41.91,41.9498,61500.0
2025-02-13 13:10:00,42.22,42.32,42.19,42.27,52726.0,41.9498,42.0491,41.92,41.9995,52726.0
2025-02-13 13:20:00,42.27,42.33,42.26,42.27,58274.0,41.9995,42.0591,41.9895,41.9995,58274.0
2025-02-13 13:30:00,42.27,42.36,42.27,42.33,46678.0,41.9995,42.0889,41.9995,42.0591,46678.0
2025-02-13 13:40:00,42.33,42.34,42.22,42.29,50560.0,42.0591,42.069,41.9498,42.0193,50560.0
2025-02-13 13:50:00,42.28,42.32,42.23,42.27,84909.0,42.0094,42.0491,41.9597,41.9995,84909.0
2025-02-13 14:00:00,42.27,42.3,42.2,42.25,57553.0,41.9995,42.0293,41.9299,41.9796,57553.0
2025-02-13 14:10:00,42.24,42.33,42.22,42.29,47058.0,41.9696,42.0591,41.9498,42.0193,47058.0
2025-02-13 14:20:00,42.29,42.33,42.24,42.24,56931.0,42.0193,42.0591,41.9696,41.9696,56931.0
2025-02-13 14:30:00,42.23,42.32,42.23,42.25,46577.0,41.9597,42.0491,41.9597,41.9796,46577.0
2025-02-13 14:40:00,42.24,42.24,42.18,42.2,43433.0,41.9696,41.9696,41.91,41.9299,43433.0
2025-02-13 14:50:00,42.2,42.27,42.19,42.24,67217.0,41.9299,41.9995,41.92,41.9696,67217.0
2025-02-13 15:00:00,42.24,42.27,42.14,42.15,58205.0,41.9696,41.9995,41.8703,41.8802,58205.0
2025-02-13 15:10:00,42.14,42.15,42.03,42.11,105763.0,41.8703,41.8802,41.761,41.8405,105763.0
2025-02-13 15:20:00,42.11,42.23,42.05,42.21,84271.0,41.8405,41.9597,41.7809,41.9398,84271.0
2025-02-13 15:30:00,42.21,42.23,42.14,42.16,90629.0,41.9398,41.9597,41.8703,41.8902,90629.0
2025-02-13 15:40:00,42.16,42.17,42.07,42.13,91925.0,41.8902,41.9001,41.8007,41.8604,91925.0
2025-02-13 15:50:00,42.13,42.25,42.1,42.21,572792.0,41.8604,41.9796,41.8305,41.9398,572792.0
2025-02-14 09:30:00,42.75,42.9,42.52,42.81,147154.0,42.4764,42.6254,42.2479,42.536,147154.0
2025-02-14 09:40:00,42.8,43.24,42.74,43.02,185256.0,42.5261,42.9632,42.4664,42.7447,185256.0
2025-02-14 09:50:00,43.01,43.25,42.97,43.2,216225.0,42.7347,42.9732,42.695,42.9235,216225.0
2025-02-14 10:00:00,43.21,43.39,43.18,43.27,153720.0,42.9334,43.1123,42.9036,42.9931,153720.0
2025-02-14 10:10:00,43.27,43.31,43.14,43.22,126031.0,42.9931,43.0328,42.8639,42.9434,126031.0
2025-02-14 10:20:00,43.2,43.24,42.93,42.93,82080.0,42.9235,42.9632,42.6552,42.6552,82080.0
2025-02-14 10:30:00,42.95,43.13,42.9,43.04,87629.0,42.6751,42.854,42.6254,42.7645,87629.0
2025-02-14 10:40:00,43.06,43.27,43.05,43.26,73867.0,42.7844,42.9931,42.7745,42.9831,73867.0
2025-02-14 10:50:00,43.27,43.3,43.2,43.25,79324.0,42.9931,43.0229,42.9235,42.9732,79324.0
2025-02-14 11:00:00,43.25,43.37,43.18,43.37,138200.0,42.9732,43.0924,42.9036,43.0924,138200.0
2025-02-14 11:10:00,43.36,43.38,43.12,43.17,99316.0,43.0825,43.1024,42.844,42.8937,99316.0
2025-02-14 11:20:00,43.15,43.31,43.09,43.28,60193.0,42.8738,43.0328,42.8142,43.003,60193.0
2025-02-14 11:30:00,43.29,43.33,43.19,43.31,57425.0,43.0129,43.0527,42.9136,43.0328,57425.0
2025-02-14 11:40:00,43.32,43.34,43.25,43.29,56696.0,43.0427,43.0626,42.9732,43.0129,56696.0
2025-02-14 11:50:00,43.29,43.3,43.25,43.28,38953.0,43.0129,43.0229,42.9732,43.003,38953.0
2025-02-14 12:00:00,43.27,43.27,43.15,43.15,31049.0,42.9931,42.9931,42.8738,42.8738,31049.0
2025-02-14 12:10:00,43.17,43.22,43.11,43.14,31962.0,42.8937,42.9434,42.8341,42.8639,31962.0
2025-02-14 12:20:00,43.15,43.15,42.99,43.03,38050.0,42.8738,42.8738,42.7148,42.7546,38050.0
2025-02-14 12:30:00,43.04,43.04,42.93,42.95,47113.0,42.7645,42.7645,42.6552,42.6751,47113.0
2025-02-14 12:40:00,42.96,43.05,42.91,43.03,69665.0,42.685,42.7745,42.6354,42.7546,69665.0
2025-02-14 12:50:00,43.02,43.48,43.01,43.35,410661.0,42.7447,43.2017,42.7347,43.0725,410661.0
2025-02-14 13:00:00,43.34,43.36,43.23,43.25,60585.0,43.0626,43.0825,42.9533,42.9732,60585.0
2025-02-14 13:10:00,43.25,43.26,43.15,43.23,48039.0,42.9732,42.9831,42.8738,42.9533,48039.0
2025-02-14 13:20:00,43.22,43.26,43.17,43.22,56606.0,42.9434,42.9831,42.8937,42.9434,56606.0
2025-02-14 13:30:00,43.23,43.34,43.23,43.31,61109.0,42.9533,43.0626,42.9533,43.0328,61109.0
2025-02-14 13:40:00,43.32,43.55,43.3,43.52,74260.0,43.0427,43.2713,43.0229,43.2415,74260.0
2025-02-14 13:50:00,43.51,43.51,43.4,43.44,79021.0,43.2315,43.2315,43.1222,43.162,79021.0
2025-02-14 14:00:00,43.42,43.45,43.32,43.42,40328.0,43.1421,43.1719,43.0427,43.1421,40328.0
2025-02-14 14:10:00,43.43,43.48,43.4,43.45,59652.0,43.152,43.2017,43.1222,43.1719,59652.0
2025-02-14 14:20:00,43.45,43.48,43.43,43.45,93016.0,43.1719,43.2017,43.152,43.1719,93016.0
2025-02-14 14:30:00,43.44,43.44,43.34,43.37,46071.0,43.162,43.162,43.0626,43.0924,46071.0
2025-02-14 14:40:00,43.39,43.43,43.34,43.35,44146.0,43.1123,43.152,43.0626,43.0725,44146.0
2025-02-14 14:50:00,43.36,43.37,43.24,43.25,55612.0,43.0825,43.0924,42.9632,42.9732,55612.0
2025-02-14 15:00:00,43.24,43.25,43.17,43.22,53191.0,42.9632,42.9732,42.8937,42.9434,53191.0
2025-02-14 15:10:00,43.23,43.31,43.22,43.31,74546.0,42.9533,43.0328,42.9434,43.0328,74546.0
2025-02-14 15:20:00,43.32,43.35,43.24,43.26,71191.0,43.0427,43.0725,42.9632,42.9831,71191.0
2025-02-14 15:30:00,43.27,43.41,43.25,43.4,76953.0,42.9931,43.1322,42.9732,43.1222,76953.0
2025-02-14 15:40:00,43.41,43.43,43.32,43.33,134986.0,43.1322,43.152,43.0427,43.0527,134986.0
2025-02-14 15:50:00,43.34,43.42,43.22,43.37,438129.0,43.0626,43.1421,42.9434,43.0924,438129.0
2025-02-18 09:30:00,43.69,44.36,43.61,44.09,407123.0,43.4104,44.0761,43.3309,43.8078,407123.0
2025-02-18 09:40:00,44.07,44.07,43.41,43.64,146228.0,43.7879,43.7879,43.1322,43.3607,146228.0
2025-02-18 09:50:00,43.65,43.73,43.45,43.54,65701.0,43.3706,43.4501,43.1719,43.2613,65701.0
2025-02-18 10:00:00,43.51,43.52,43.36,43.43,86948.0,43.2315,43.2415,43.0825,43.152,86948.0
2025-02-18 10:10:00,43.42,43.66,43.39,43.63,48292.0,43.1421,43.3806,43.1123,43.3508,48292.0
2025-02-18 10:20:00,43.65,43.7,43.5,43.59,107378.0,43.3706,43.4203,43.2216,43.311,107378.0
2025-02-18 10:30:00,43.6,43.85,43.59,43.79,74841.0,43.3209,43.5693,43.311,43.5097,74841.0
2025-02-18 10:40:00,43.79,43.82,43.67,43.76,58888.0,43.5097,43.5395,43.3905,43.4799,58888.0
2025-02-18 10:50:00,43.76,43.78,43.59,43.61,53241.0,43.4799,43.4998,43.311,43.3309,53241.0
2025-02-18 11:00:00,43.62,43.68,43.58,43.65,52075.0,43.3408,43.4004,43.3011,43.3706,52075.0
2025-02-18 11:10:00,43.64,43.74,43.63,43.68,43949.0,43.3607,43.46,43.3508,43.4004,43949.0
2025-02-18 11:20:00,43.68,43.7,43.64,43.69,45962.0,43.4004,43.4203,43.3607,43.4104,45962.0
2025-02-18 11:30:00,43.68,43.68,43.54,43.57,39428.0,43.4004,43.4004,43.2613,43.2911,39428.0
2025-02-18 11:40:00,43.56,43.65,43.46,43.62,77786.0,43.2812,43.3706,43.1818,43.3408,77786.0
2025-02-18 11:50:00,43.62,43.93,43.61,43.93,67805.0,43.3408,43.6488,43.3309,43.6488,67805.0
2025-02-18 12:00:00,43.93,43.97,43.74,43.76,49500.0,43.6488,43.6886,43.46,43.4799,49500.0
2025-02-18 12:10:00,43.74,43.79,43.69,43.72,42819.0,43.46,43.5097,43.4104,43.4402,42819.0
2025-02-18 12:20:00,43.71,43.75,43.69,43.75,46193.0,43.4302,43.47,43.4104,43.47,46193.0
2025-02-18 12:30:00,43.73,43.74,43.62,43.63,39236.0,43.4501,43.46,43.3408,43.3508,39236.0
2025-02-18 12:40:00,43.64,43.67,43.62,43.65,40678.0,43.3607,43.3905,43.3408,43.3706,40678.0
2025-02-18 12:50:00,43.65,43.7,43.56,43.59,47937.0,43.3706,43.4203,43.2812,43.311,47937.0
2025-02-18 13:00:00,43.59,43.68,43.56,43.61,48152.0,43.311,43.4004,43.2812,43.3309,48152.0
2025-02-18 13:10:00,43.6,43.62,43.58,43.59,32008.0,43.3209,43.3408,43.3011,43.311,32008.0
2025-02-18 13:20:00,43.6,43.65,43.56,43.61,44655.0,43.3209,43.3706,43.2812,43.3309,44655.0
2025-02-18 13:30:00,43.6,43.7,43.59,43.7,47636.0,43.3209,43.4203,43.311,43.4203,47636.0
2025-02-18 13:40:00,43.7,43.76,43.7,43.75,51848.0,43.4203,43.4799,43.4203,43.47,51848.0
2025-02-18 13:50:00,43.75,43.89,43.74,43.83,73513.0,43.47,43.6091,43.46,43.5495,73513.0
2025-02-18 14:00:00,43.83,43.86,43.75,43.82,210540.0,43.5495,43.5793,43.47,43.5395,210540.0
2025-02-18 14:10:00,43.83,44.01,43.82,44.0,76418.0,43.5495,43.7283,43.5395,43.7184,76418.0
2025-02-18 14:20:00,44.01,44.17,43.98,43.99,92693.0,43.7283,43.8873,43.6985,43.7084,92693.0
2025-02-18 14:30:00,43.99,44.06,43.96,43.98,47601.0,43.7084,43.778,43.6786,43.6985,47601.0
2025-02-18 14:40:00,43.97,44.16,43.91,44.16,122540.0,43.6886,43.8774,43.629,43.8774,122540.0
2025-02-18 14:50:00,44.17,44.2,44.07,44.09,80884.0,43.8873,43.9171,43.7879,43.8078,80884.0
2025-02-18 15:00:00,44.08,44.16,44.04,44.11,83274.0,43.7979,43.8774,43.7581,43.8277,83274.0
2025-02-18 15:10:00,44.11,44.14,44.02,44.03,61288.0,43.8277,43.8575,43.7383,43.7482,61288.0
2025-02-18 15:20:00,44.04,44.08,44.01,44.03,81324.0,43.7581,43.7979,43.7283,43.7482,81324.0
2025-02-18 15:30:00,44.03,44.12,43.97,44.11,111607.0,43.7482,43.8376,43.6886,43.8277,111607.0
2025-02-18 15:40:00,44.12,44.12,43.9,43.91,116620.0,43.8376,43.8376,43.619,43.629,116620.0
2025-02-18 15:50:00,43.91,44.0,43.68,43.83,524294.0,43.629,43.7184,43.4004,43.5495,524294.0
2025-02-19 09:30:00,43.56,43.72,43.37,43.48,92000.0,43.2812,43.4402,43.0924,43.2017,92000.0
2025-02-19 09:40:00,43.49,43.6,43.45,43.57,49898.0,43.2116,43.3209,43.1719,43.2911,49898.0
2025-02-19 09:50:00,43.57,43.61,43.48,43.53,48075.0,43.2911,43.3309,43.2017,43.2514,48075.0
2025-02-19 10:00:00,43.54,43.55,43.42,43.43,80682.0,43.2613,43.2713,43.1421,43.152,80682.0
2025-02-19 10:10:00,43.44,43.67,43.44,43.61,58666.0,43.162,43.3905,43.162,43.3309,58666.0
2025-02-19 10:20:00,43.62,43.8,43.62,43.79,51577.0,43.3408,43.5197,43.3408,43.5097,51577.0
2025-02-19 10:30:00,43.78,43.86,43.75,43.78,48000.0,43.4998,43.5793,43.47,43.4998,48000.0
2025-02-19 10:40:00,43.76,43.78,43.56,43.59,53018.0,43.4799,43.4998,43.2812,43.311,53018.0
2025-02-19 10:50:00,43.58,43.67,43.56,43.6,63652.0,43.3011,43.3905,43.2812,43.3209,63652.0
2025-02-19 11:00:00,43.61,43.63,43.55,43.58,55172.0,43.3309,43.3508,43.2713,43.3011,55172.0
2025-02-19 11:10:00,43.59,43.63,43.55,43.61,46486.0,43.311,43.3508,43.2713,43.3309,46486.0
2025-02-19 11:20:00,43.6,43.63,43.56,43.61,33232.0,43.3209,43.3508,43.2812,43.3309,33232.0
2025-02-19 11:30:00,43.61,43.67,43.56,43.56,38798.0,43.3309,43.3905,43.2812,43.2812,38798.0
2025-02-19 11:40:00,43.56,43.6,43.55,43.55,48582.0,43.2812,43.3209,43.2713,43.2713,48582.0
2025-02-19 11:50:00,43.56,43.6,43.45,43.5,53474.0,43.2812,43.3209,43.1719,43.2216,53474.0
2025-02-19 12:00:00,43.51,43.54,43.42,43.45,68192.0,43.2315,43.2613,43.1421,43.1719,68192.0
2025-02-19 12:10:00,43.45,43.5,43.43,43.48,43089.0,43.1719,43.2216,43.152,43.2017,43089.0
2025-02-19 12:20:00,43.49,43.53,43.43,43.43,33759.0,43.2116,43.2514,43.152,43.152,33759.0
2025-02-19 12:30:00,43.44,43.54,43.43,43.52,32805.0,43.162,43.2613,43.152,43.2415,32805.0
2025-02-19 12:40:00,43.52,43.57,43.49,43.54,30421.0,43.2415,43.2911,43.2116,43.2613,30421.0
2025-02-19 12:50:00,43.53,43.55,43.49,43.51,28670.0,43.2514,43.2713,43.2116,43.2315,28670.0
2025-02-19 13:00:00,43.52,43.55,43.48,43.54,43427.0,43.2415,43.2713,43.2017,43.2613,43427.0
2025-02-19 13:10:00,43.54,43.57,43.53,43.55,31470.0,43.2613,43.2911,43.2514,43.2713,31470.0
2025-02-19 13:20:00,43.54,43.57,43.53,43.57,25995.0,43.2613,43.2911,43.2514,43.2911,25995.0
2025-02-19 13:30:00,43.57,43.6,43.54,43.59,33298.0,43.2911,43.3209,43.2613,43.311,33298.0
2025-02-19 13:40:00,43.59,43.69,43.59,43.68,40931.0,43.311,43.4104,43.311,43.4004,40931.0
2025-02-19 13:50:00,43.68,43.72,43.64,43.66,28915.0,43.4004,43.4402,43.3607,43.3806,28915.0
2025-02-19 14:00:00,43.67,43.73,43.64,43.68,25389.0,43.3905,43.4501,43.3607,43.4004,25389.0
2025-02-19 14:10:00,43.67,43.78,43.67,43.74,42097.0,43.3905,43.4998,43.3905,43.46,42097.0
2025-02-19 14:20:00,43.75,43.79,43.74,43.77,27047.0,43.47,43.5097,43.46,43.4899,27047.0
2025-02-19 14:30:00,43.77,43.79,43.71,43.73,30907.0,43.4899,43.5097,43.4302,43.4501,30907.0
2025-02-19 14:40:00,43.72,43.74,43.69,43.72,33880.0,43.4402,43.46,43.4104,43.4402,33880.0
2025-02-19 14:50:00,43.72,43.75,43.66,43.72,64286.0,43.4402,43.47,43.3806,43.4402,64286.0
2025-02-19 15:00:00,43.72,43.77,43.71,43.76,42287.0,43.4402,43.4899,43.4302,43.4799,42287.0
2025-02-19 15:10:00,43.76,43.76,43.7,43.73,43609.0,43.4799,43.4799,43.4203,43.4501,43609.0
2025-02-19 15:20:00,43.73,43.83,43.68,43.83,100416.0,43.4501,43.5495,43.4004,43.5495,100416.0
2025-02-19 15:30:00,43.83,44.07,43.82,44.02,197257.0,43.5495,43.7879,43.5395,43.7383,197257.0
2025-02-19 15:40:00,44.02,44.15,44.01,44.07,136235.0,43.7383,43.8674,43.7283,43.7879,136235.0
2025-02-19 15:50:00,44.08,44.18,44.01,44.05,476340.0,43.7979,43.8972,43.7283,43.7681,476340.0
2025-02-20 09:30:00,44.09,44.45,44.04,44.3,72946.0,43.8078,44.1655,43.7581,44.0165,72946.0
2025-02-20 09:40:00,44.33,44.55,44.12,44.14,63759.0,44.0463,44.2649,43.8376,43.8575,63759.0
2025-02-20 09:50:00,44.13,44.32,44.07,44.11,47348.0,43.8475,44.0363,43.7879,43.8277,47348.0
2025-02-20 10:00:00,44.11,44.36,44.08,44.32,55737.0,43.8277,44.0761,43.7979,44.0363,55737.0
2025-02-20 10:10:00,44.33,44.36,44.22,44.3,70339.0,44.0463,44.0761,43.937,44.0165,70339.0
2025-02-20 10:20:00,44.29,44.39,44.13,44.15,90885.0,44.0065,44.1059,43.8475,43.8674,90885.0
2025-02-20 10:30:00,44.16,44.24,44.08,44.09,53635.0,43.8774,43.9568,43.7979,43.8078,53635.0
2025-02-20 10:40:00,44.07,44.21,44.02,44.19,46646.0,43.7879,43.927,43.7383,43.9072,46646.0
2025-02-20 10:50:00,44.19,44.3,44.09,44.26,59665.0,43.9072,44.0165,43.8078,43.9767,59665.0
2025-02-20 11:00:00,44.26,44.36,44.2,44.33,59906.0,43.9767,44.0761,43.9171,44.0463,59906.0
2025-02-20 11:10:00,44.33,44.45,44.33,44.37,82978.0,44.0463,44.1655,44.0463,44.086,82978.0
2025-02-20 11:20:00,44.36,44.39,44.28,44.3,61866.0,44.0761,44.1059,43.9966,44.0165,61866.0
2025-02-20 11:30:00,44.28,44.34,44.19,44.28,51560.0,43.9966,44.0562,43.9072,43.9966,51560.0
2025-02-20 11:40:00,44.26,44.3,44.17,44.23,39470.0,43.9767,44.0165,43.8873,43.9469,39470.0
2025-02-20 11:50:00,44.23,44.28,44.15,44.23,57067.0,43.9469,43.9966,43.8674,43.9469,57067.0
2025-02-20 12:00:00,44.24,44.28,44.19,44.28,38067.0,43.9568,43.9966,43.9072,43.9966,38067.0
2025-02-20 12:10:00,44.28,44.38,44.26,44.36,33972.0,43.9966,44.0959,43.9767,44.0761,33972.0
2025-02-20 12:20:00,44.37,44.55,44.37,44.45,56467.0,44.086,44.2649,44.086,44.1655,56467.0
2025-02-20 12:30:00,44.46,44.53,44.44,44.48,41748.0,44.1754,44.245,44.1556,44.1953,41748.0
2025-02-20 12:40:00,44.48,44.53,44.46,44.49,39527.0,44.1953,44.245,44.1754,44.2052,39527.0
2025-02-20 12:50:00,44.49,44.52,44.44,44.5,35129.0,44.2052,44.2351,44.1556,44.2152,35129.0
2025-02-20 13:00:00,44.49,44.56,44.46,44.55,30085.0,44.2052,44.2748,44.1754,44.2649,30085.0
2025-02-20 13:10:00,44.55,44.57,44.48,44.52,41004.0,44.2649,44.2847,44.1953,44.2351,41004.0
2025-02-20 13:20:00,44.52,44.55,44.48,44.51,28014.0,44.2351,44.2649,44.1953,44.2251,28014.0
2025-02-20 13:30:00,44.51,44.54,44.47,44.54,38579.0,44.2251,44.2549,44.1854,44.2549,38579.0
2025-02-20 13:40:00,44.54,44.65,44.52,44.63,74347.0,44.2549,44.3642,44.2351,44.3443,74347.0
2025-02-20 13:50:00,44.63,44.68,44.58,44.67,38705.0,44.3443,44.394,44.2947,44.3841,38705.0
2025-02-20 14:00:00,44.66,44.74,44.66,44.72,36254.0,44.3742,44.4536,44.3742,44.4338,36254.0
2025-02-20 14:10:00,44.72,44.81,44.72,44.8,42281.0,44.4338,44.5232,44.4338,44.5133,42281.0
2025-02-20 14:20:00,44.81,44.9,44.79,44.88,64209.0,44.5232,44.6126,44.5033,44.5927,64209.0
2025-02-20 14:30:00,44.88,44.88,44.74,44.74,46573.0,44.5927,44.5927,44.4536,44.4536,46573.0
2025-02-20 14:40:00,44.75,44.85,44.69,44.82,49283.0,44.4636,44.5629,44.404,44.5331,49283.0
2025-02-20 14:50:00,44.83,44.84,44.76,44.78,40532.0,44.5431,44.553,44.4735,44.4934,40532.0
2025-02-20 15:00:00,44.78,44.78,44.71,44.72,55673.0,44.4934,44.4934,44.4238,44.4338,55673.0
2025-02-20 15:10:00,44.72,44.81,44.7,44.81,63788.0,44.4338,44.5232,44.4139,44.5232,63788.0
2025-02-20 15:20:00,44.81,44.84,44.78,44.82,63898.0,44.5232,44.553,44.4934,44.5331,63898.0
2025-02-20 15:30:00,44.82,44.87,44.77,44.82,82257.0,44.5331,44.5828,44.4835,44.5331,82257.0
2025-02-20 15:40:00,44.81,44.85,44.73,44.84,116473.0,44.5232,44.5629,44.4437,44.553,116473.0
2025-02-20 15:50:00,44.85,44.99,44.79,44.98,511387.0,44.5629,44.702,44.5033,44.6921,511387.0
2025-02-21 09:30:00,45.16,45.37,44.61,44.7,113237.0,44.871,45.0796,44.3245,44.4139,113237.0
2025-02-21 09:40:00,44.72,44.78,44.6,44.66,23028.0,44.4338,44.4934,44.3145,44.3742,23028.0
2025-02-21 09:50:00,44.65,44.77,44.56,44.75,39852.0,44.3642,44.4835,44.2748,44.4636,39852.0
2025-02-21 10:00:00,44.75,44.8,44.56,44.6,40595.0,44.4636,44.5133,44.2748,44.3145,40595.0
2025-02-21 10:10:00,44.61,44.69,44.5,44.66,53843.0,44.3245,44.404,44.2152,44.3742,53843.0
2025-02-21 10:20:00,44.69,44.95,44.66,44.91,50427.0,44.404,44.6623,44.3742,44.6226,50427.0
2025-02-21 10:30:00,44.87,44.89,44.74,44.77,34626.0,44.5828,44.6027,44.4536,44.4835,34626.0
2025-02-21 10:40:00,44.77,44.92,44.72,44.86,50237.0,44.4835,44.6325,44.4338,44.5729,50237.0
2025-02-21 10:50:00,44.87,44.96,44.75,44.93,163925.0,44.5828,44.6722,44.4636,44.6424,163925.0
2025-02-21 11:00:00,44.93,45.04,44.86,44.92,88411.0,44.6424,44.7517,44.5729,44.6325,88411.0
2025-02-21 11:10:00,44.91,45.07,44.89,45.05,35958.0,44.6226,44.7815,44.6027,44.7617,35958.0
2025-02-21 11:20:00,45.05,45.11,45.02,45.06,31610.0,44.7617,44.8213,44.7319,44.7716,31610.0
2025-02-21 11:30:00,45.06,45.06,44.97,45.03,29638.0,44.7716,44.7716,44.6822,44.7418,29638.0
2025-02-21 11:40:00,45.05,45.05,44.89,44.94,32869.0,44.7617,44.7617,44.6027,44.6524,32869.0
2025-02-21 11:50:00,44.94,44.97,44.91,44.96,45819.0,44.6524,44.6822,44.6226,44.6722,45819.0
2025-02-21 12:00:00,44.97,45.0,44.89,44.89,24299.0,44.6822,44.712,44.6027,44.6027,24299.0
2025-02-21 12:10:00,44.88,44.89,44.76,44.77,46021.0,44.5927,44.6027,44.4735,44.4835,46021.0
2025-02-21 12:20:00,44.77,44.87,44.72,44.85,42309.0,44.4835,44.5828,44.4338,44.5629,42309.0
2025-02-21 12:30:00,44.84,44.91,44.8,44.84,38456.0,44.553,44.6226,44.5133,44.553,38456.0
2025-02-21 12:40:00,44.84,44.85,44.74,44.74,34051.0,44.553,44.5629,44.4536,44.4536,34051.0
2025-02-21 12:50:00,44.73,44.75,44.29,44.32,56364.0,44.4437,44.4636,44.0065,44.0363,56364.0
2025-02-21 13:00:00,44.32,44.38,44.05,44.16,165033.0,44.0363,44.0959,43.7681,43.8774,165033.0
2025-02-21 13:10:00,44.14,44.15,43.94,44.08,101972.0,43.8575,43.8674,43.6588,43.7979,101972.0
2025-02-21 13:20:00,44.08,44.19,44.04,44.18,88826.0,43.7979,43.9072,43.7581,43.8972,88826.0
2025-02-21 13:30:00,44.18,44.3,44.13,44.22,69497.0,43.8972,44.0165,43.8475,43.937,69497.0
2025-02-21 13:40:00,44.23,44.24,44.07,44.1,49165.0,43.9469,43.9568,43.7879,43.8177,49165.0
2025-02-21 13:50:00,44.11,44.16,44.05,44.07,52531.0,43.8277,43.8774,43.7681,43.7879,52531.0
2025-02-21 14:00:00,44.05,44.09,43.95,44.02,61362.0,43.7681,43.8078,43.6687,43.7383,61362.0
2025-02-21 14:10:00,44.03,44.04,43.9,43.9,29594.0,43.7482,43.7581,43.619,43.619,29594.0
2025-02-21 14:20:00,43.89,43.91,43.72,43.77,66834.0,43.6091,43.629,43.4402,43.4899,66834.0
2025-02-21 14:30:00,43.77,43.87,43.76,43.82,25809.0,43.4899,43.5892,43.4799,43.5395,25809.0
2025-02-21 14:40:00,43.82,43.85,43.77,43.79,35714.0,43.5395,43.5693,43.4899,43.5097,35714.0
2025-02-21 14:50:00,43.79,43.87,43.76,43.77,32076.0,43.5097,43.5892,43.4799,43.4899,32076.0
2025-02-21 15:00:00,43.76,43.82,43.71,43.82,41173.0,43.4799,43.5395,43.4302,43.5395,41173.0
2025-02-21 15:10:00,43.83,43.9,43.81,43.86,36259.0,43.5495,43.619,43.5296,43.5793,36259.0
2025-02-21 15:20:00,43.85,43.92,43.83,43.91,51909.0,43.5693,43.6389,43.5495,43.629,51909.0
2025-02-21 15:30:00,43.92,44.06,43.92,44.01,64661.0,43.6389,43.778,43.6389,43.7283,64661.0
2025-02-21 15:40:00,44.01,44.06,43.95,44.03,94167.0,43.7283,43.778,43.6687,43.7482,94167.0
2025-02-21 15:50:00,44.04,44.11,43.94,44.03,345143.0,43.7581,43.8277,43.6588,43.7482,345143.0
2025-02-24 09:30:00,43.75,44.79,43.62,44.27,325358.0,43.47,44.5033,43.3408,43.9867,325358.0
2025-02-24 09:40:00,44.24,44.52,44.24,44.39,108093.0,43.9568,44.2351,43.9568,44.1059,108093.0
2025-02-24 09:50:00,44.39,44.59,44.36,44.45,76809.0,44.1059,44.3046,44.0761,44.1655,76809.0
2025-02-24 10:00:00,44.44,44.57,44.38,44.51,106195.0,44.1556,44.2847,44.0959,44.2251,106195.0
2025-02-24 10:10:00,44.51,45.01,44.49,45.0,171997.0,44.2251,44.7219,44.2052,44.712,171997.0
2025-02-24 10:20:00,45.0,45.12,44.94,45.02,85132.0,44.712,44.8312,44.6524,44.7319,85132.0
2025-02-24 10:30:00,45.03,45.18,44.99,45.09,83991.0,44.7418,44.8908,44.702,44.8014,83991.0
2025-02-24 10:40:00,45.12,45.16,44.96,45.11,55691.0,44.8312,44.871,44.6722,44.8213,55691.0
2025-02-24 10:50:00,45.11,45.17,45.03,45.16,91236.0,44.8213,44.8809,44.7418,44.871,91236.0
2025-02-24 11:00:00,45.16,45.25,44.98,44.99,85345.0,44.871,44.9604,44.6921,44.702,85345.0
2025-02-24 11:10:00,45.0,45.24,44.99,45.16,67401.0,44.712,44.9504,44.702,44.871,67401.0
2025-02-24 11:20:00,45.16,45.18,45.02,45.08,53855.0,44.871,44.8908,44.7319,44.7915,53855.0
2025-02-24 11:30:00,45.06,45.19,45.06,45.16,42763.0,44.7716,44.9008,44.7716,44.871,42763.0
2025-02-24 11:40:00,45.15,45.2,45.07,45.12,50355.0,44.861,44.9107,44.7815,44.8312,50355.0
2025-02-24 11:50:00,45.13,45.17,45.01,45.05,69654.0,44.8411,44.8809,44.7219,44.7617,69654.0
2025-02-24 12:00:00,45.05,45.14,45.05,45.1,32458.0,44.7617,44.8511,44.7617,44.8113,32458.0
2025-02-24 12:10:00,45.09,45.33,45.09,45.26,59378.0,44.8014,45.0399,44.8014,44.9703,59378.0
2025-02-24 12:20:00,45.25,45.27,45.14,45.16,39996.0,44.9604,44.9803,44.8511,44.871,39996.0
2025-02-24 12:30:00,45.15,45.15,45.04,45.04,31156.0,44.861,44.861,44.7517,44.7517,31156.0
2025-02-24 12:40:00,45.05,45.11,45.0,45.1,40509.0,44.7617,44.8213,44.712,44.8113,40509.0
2025-02-24 12:50:00,45.1,45.13,45.05,45.1,30535.0,44.8113,44.8411,44.7617,44.8113,30535.0
2025-02-24 13:00:00,45.11,45.16,45.0,45.16,45592.0,44.8213,44.871,44.712,44.871,45592.0
2025-02-24 13:10:00,45.16,45.25,45.14,45.23,27603.0,44.871,44.9604,44.8511,44.9405,27603.0
2025-02-24 13:20:00,45.23,45.23,45.14,45.15,27731.0,44.9405,44.9405,44.8511,44.861,27731.0
2025-02-24 13:30:00,45.15,45.17,45.05,45.12,29506.0,44.861,44.8809,44.7617,44.8312,29506.0
2025-02-24 13:40:00,45.12,45.15,45.07,45.13,31388.0,44.8312,44.861,44.7815,44.8411,31388.0
2025-02-24 13:50:00,45.14,45.2,45.11,45.16,42458.0,44.8511,44.9107,44.8213,44.871,42458.0
2025-02-24 14:00:00,45.16,45.25,45.14,45.22,77884.0,44.871,44.9604,44.8511,44.9306,77884.0
2025-02-24 14:10:00,45.22,45.23,45.14,45.14,37270.0,44.9306,44.9405,44.8511,44.8511,37270.0
2025-02-24 14:20:00,45.14,45.21,45.13,45.17,37208.0,44.8511,44.9206,44.8411,44.8809,37208.0
2025-02-24 14:30:00,45.18,45.28,45.16,45.26,50710.0,44.8908,44.9902,44.871,44.9703,50710.0
2025-02-24 14:40:00,45.25,45.28,45.24,45.27,37027.0,44.9604,44.9902,44.9504,44.9803,37027.0
2025-02-24 14:50:00,45.27,45.32,45.2,45.21,59822.0,44.9803,45.0299,44.9107,44.9206,59822.0
2025-02-24 15:00:00,45.22,45.3,45.16,45.29,103952.0,44.9306,45.0101,44.871,45.0001,103952.0
2025-02-24 15:10:00,45.29,45.4,45.27,45.33,81613.0,45.0001,45.1094,44.9803,45.0399,81613.0
2025-02-24 15:20:00,45.34,45.34,45.14,45.16,85675.0,45.0498,45.0498,44.8511,44.871,85675.0
2025-02-24 15:30:00,45.16,45.2,45.06,45.07,81412.0,44.871,44.9107,44.7716,44.7815,81412.0
2025-02-24 15:40:00,45.07,45.26,45.06,45.21,123822.0,44.7815,44.9703,44.7716,44.9206,123822.0
2025-02-24 15:50:00,45.22,45.22,45.04,45.09,489559.0,44.9306,44.9306,44.7517,44.8014,489559.0
2025-02-25 09:30:00,45.01,45.33,44.9,45.02,103313.0,44.7219,45.0399,44.6126,44.7319,103313.0
2025-02-25 09:40:00,45.06,45.17,44.99,45.0,50537.0,44.7716,44.8809,44.702,44.712,50537.0
2025-02-25 09:50:00,45.02,45.09,44.89,44.93,52685.0,44.7319,44.8014,44.6027,44.6424,52685.0
2025-02-25 10:00:00,44.93,44.93,44.39,44.73,258663.0,44.6424,44.6424,44.1059,44.4437,258663.0
2025-02-25 10:10:00,44.72,44.73,44.49,44.58,64262.0,44.4338,44.4437,44.2052,44.2947,64262.0
2025-02-25 10:20:00,44.58,44.64,44.48,44.53,49493.0,44.2947,44.3543,44.1953,44.245,49493.0
2025-02-25 10:30:00,44.54,44.58,44.4,44.58,55326.0,44.2549,44.2947,44.1158,44.2947,55326.0
2025-02-25 10:40:00,44.59,44.72,43.65,44.62,106940.0,44.3046,44.4338,43.3706,44.3344,106940.0
2025-02-25 10:50:00,44.62,44.87,44.62,44.77,63110.0,44.3344,44.5828,44.3344,44.4835,63110.0
2025-02-25 11:00:00,44.75,44.8,44.69,44.73,46894.0,44.4636,44.5133,44.404,44.4437,46894.0
2025-02-25 11:10:00,44.75,44.81,44.66,44.67,34724.0,44.4636,44.5232,44.3742,44.3841,34724.0
2025-02-25 11:20:00,44.68,44.75,44.65,44.7,34060.0,44.394,44.4636,44.3642,44.4139,34060.0
2025-02-25 11:30:00,44.71,44.72,44.6,44.69,38080.0,44.4238,44.4338,44.3145,44.404,38080.0
2025-02-25 11:40:00,44.69,44.76,44.64,44.76,28263.0,44.404,44.4735,44.3543,44.4735,28263.0
2025-02-25 11:50:00,44.77,44.83,44.74,44.81,44599.0,44.4835,44.5431,44.4536,44.5232,44599.0
2025-02-25 12:00:00,44.78,44.83,44.72,44.73,46083.0,44.4934,44.5431,44.4338,44.4437,46083.0
2025-02-25 12:10:00,44.73,44.79,44.72,44.73,24807.0,44.4437,44.5033,44.4338,44.4437,24807.0
2025-02-25 12:20:00,44.73,44.73,44.62,44.7,42669.0,44.4437,44.4437,44.3344,44.4139,42669.0
2025-02-25 12:30:00,44.71,44.78,44.71,44.76,29490.0,44.4238,44.4934,44.4238,44.4735,29490.0
2025-02-25 12:40:00,44.76,44.86,44.74,44.86,43009.0,44.4735,44.5729,44.4536,44.5729,43009.0
2025-02-25 12:50:00,44.86,44.94,44.84,44.9,36588.0,44.5729,44.6524,44.553,44.6126,36588.0
2025-02-25 13:00:00,44.89,45.03,44.89,45.0,29457.0,44.6027,44.7418,44.6027,44.712,29457.0
2025-02-25 13:10:00,44.99,45.0,44.9,44.94,24899.0,44.702,44.712,44.6126,44.6524,24899.0
2025-02-25 13:20:00,44.93,44.93,44.78,44.81,73427.0,44.6424,44.6424,44.4934,44.5232,73427.0
2025-02-25 13:30:00,44.8,44.86,44.8,44.86,50577.0,44.5133,44.5729,44.5133,44.5729,50577.0
2025-02-25 13:40:00,44.86,44.97,44.85,44.96,37595.0,44.5729,44.6822,44.5629,44.6722,37595.0
2025-02-25 13:50:00,44.95,44.99,44.87,44.88,87747.0,44.6623,44.702,44.5828,44.5927,87747.0
2025-02-25 14:00:00,44.88,44.9,44.76,44.78,47660.0,44.5927,44.6126,44.4735,44.4934,47660.0
2025-02-25 14:10:00,44.78,44.82,44.65,44.73,44324.0,44.4934,44.5331,44.3642,44.4437,44324.0
2025-02-25 14:20:00,44.72,44.79,44.72,44.74,41431.0,44.4338,44.5033,44.4338,44.4536,41431.0
2025-02-25 14:30:00,44.75,44.92,44.75,44.92,97795.0,44.4636,44.6325,44.4636,44.6325,97795.0
2025-02-25 14:40:00,44.91,45.0,44.87,44.94,148131.0,44.6226,44.712,44.5828,44.6524,148131.0
2025-02-25 14:50:00,44.94,44.97,44.87,44.89,60645.0,44.6524,44.6822,44.5828,44.6027,60645.0
2025-02-25 15:00:00,44.89,44.9,44.74,44.75,475990.0,44.6027,44.6126,44.4536,44.4636,475990.0
2025-02-25 15:10:00,44.75,44.77,44.5,44.5,275229.0,44.4636,44.4835,44.2152,44.2152,275229.0
2025-02-25 15:20:00,44.52,44.64,44.49,44.55,410040.0,44.2351,44.3543,44.2052,44.2649,410040.0
2025-02-25 15:30:00,44.55,44.56,44.38,44.41,154298.0,44.2649,44.2748,44.0959,44.1258,154298.0
2025-02-25 15:40:00,44.41,44.59,44.31,44.59,930610.0,44.1258,44.3046,44.0264,44.3046,930610.0
2025-02-25 15:50:00,44.62,44.62,44.33,44.36,642206.0,44.3344,44.3344,44.0463,44.0761,642206.0
2025-02-26 09:30:00,45.1,45.1,44.53,44.54,53119.0,44.8113,44.8113,44.245,44.2549,53119.0
2025-02-26 09:40:00,44.55,44.76,44.53,44.7,35983.0,44.2649,44.4735,44.245,44.4139,35983.0
2025-02-26 09:50:00,44.74,44.89,44.69,44.72,33879.0,44.4536,44.6027,44.404,44.4338,33879.0
2025-02-26 10:00:00,44.72,44.78,44.66,44.77,37350.0,44.4338,44.4934,44.3742,44.4835,37350.0
2025-02-26 10:10:00,44.78,44.78,44.62,44.63,41863.0,44.4934,44.4934,44.3344,44.3443,41863.0
2025-02-26 10:20:00,44.63,44.66,44.36,44.38,30555.0,44.3443,44.3742,44.0761,44.0959,30555.0
2025-02-26 10:30:00,44.37,44.42,44.2,44.2,53149.0,44.086,44.1357,43.9171,43.9171,53149.0
2025-02-26 10:40:00,44.19,44.32,44.18,44.31,31498.0,43.9072,44.0363,43.8972,44.0264,31498.0
2025-02-26 10:50:00,44.32,44.35,44.28,44.31,36612.0,44.0363,44.0661,43.9966,44.0264,36612.0
2025-02-26 11:00:00,44.3,44.34,44.2,44.21,26203.0,44.0165,44.0562,43.9171,43.927,26203.0
2025-02-26 11:10:00,44.2,44.32,44.13,44.25,40235.0,43.9171,44.0363,43.8475,43.9668,40235.0
2025-02-26 11:20:00,44.25,44.32,44.24,44.28,28646.0,43.9668,44.0363,43.9568,43.9966,28646.0
2025-02-26 11:30:00,44.27,44.28,44.19,44.22,60833.0,43.9867,43.9966,43.9072,43.937,60833.0
2025-02-26 11:40:00,44.22,44.23,44.02,44.03,50129.0,43.937,43.9469,43.7383,43.7482,50129.0
2025-02-26 11:50:00,44.02,44.02,43.86,43.95,75193.0,43.7383,43.7383,43.5793,43.6687,75193.0
2025-02-26 12:00:00,43.95,44.05,43.94,44.0,44404.0,43.6687,43.7681,43.6588,43.7184,44404.0
2025-02-26 12:10:00,44.0,44.09,43.93,43.97,40481.0,43.7184,43.8078,43.6488,43.6886,40481.0
2025-02-26 12:20:00,43.98,44.0,43.87,43.97,47471.0,43.6985,43.7184,43.5892,43.6886,47471.0
2025-02-26 12:30:00,43.96,43.98,43.66,43.67,64839.0,43.6786,43.6985,43.3806,43.3905,64839.0
2025-02-26 12:40:00,43.67,43.73,43.62,43.7,71512.0,43.3905,43.4501,43.3408,43.4203,71512.0
2025-02-26 12:50:00,43.7,43.73,43.61,43.64,61700.0,43.4203,43.4501,43.3309,43.3607,61700.0
2025-02-26 13:00:00,43.64,43.68,43.58,43.65,39000.0,43.3607,43.4004,43.3011,43.3706,39000.0
2025-02-26 13:10:00,43.66,43.72,43.62,43.72,38437.0,43.3806,43.4402,43.3408,43.4402,38437.0
2025-02-26 13:20:00,43.72,43.73,43.51,43.55,90193.0,43.4402,43.4501,43.2315,43.2713,90193.0
2025-02-26 13:30:00,43.55,43.58,43.52,43.52,56568.0,43.2713,43.3011,43.2415,43.2415,56568.0
2025-02-26 13:40:00,43.52,43.56,43.48,43.48,49240.0,43.2415,43.2812,43.2017,43.2017,49240.0
2025-02-26 13:50:00,43.49,43.54,43.39,43.44,46420.0,43.2116,43.2613,43.1123,43.162,46420.0
2025-02-26 14:00:00,43.43,43.47,43.4,43.43,41828.0,43.152,43.1918,43.1222,43.152,41828.0
2025-02-26 14:10:00,43.43,43.46,43.36,43.46,38966.0,43.152,43.1818,43.0825,43.1818,38966.0
2025-02-26 14:20:00,43.46,43.53,43.44,43.52,30638.0,43.1818,43.2514,43.162,43.2415,30638.0
2025-02-26 14:30:00,43.52,43.63,43.51,43.62,31349.0,43.2415,43.3508,43.2315,43.3408,31349.0
2025-02-26 14:40:00,43.62,43.67,43.6,43.67,37216.0,43.3408,43.3905,43.3209,43.3905,37216.0
2025-02-26 14:50:00,43.66,43.69,43.53,43.54,59233.0,43.3806,43.4104,43.2514,43.2613,59233.0
2025-02-26 15:00:00,43.54,43.62,43.53,43.59,34385.0,43.2613,43.3408,43.2514,43.311,34385.0
2025-02-26 15:10:00,43.59,43.7,43.57,43.59,53949.0,43.311,43.4203,43.2911,43.311,53949.0
2025-02-26 15:20:00,43.59,43.61,43.56,43.58,44446.0,43.311,43.3309,43.2812,43.3011,44446.0
2025-02-26 15:30:00,43.58,43.73,43.57,43.7,75483.0,43.3011,43.4501,43.2911,43.4203,75483.0
2025-02-26 15:40:00,43.7,43.88,43.67,43.84,91537.0,43.4203,43.5992,43.3905,43.5594,91537.0
2025-02-26 15:50:00,43.83,43.83,43.7,43.73,295649.0,43.5495,43.5495,43.4203,43.4501,295649.0
2025-02-27 09:30:00,43.6,43.66,43.25,43.57,53185.0,43.3209,43.3806,42.9732,43.2911,53185.0
2025-02-27 09:40:00,43.57,43.61,43.27,43.4,58717.0,43.2911,43.3309,42.9931,43.1222,58717.0
2025-02-27 09:50:00,43.4,43.44,43.17,43.23,54892.0,43.1222,43.162,42.8937,42.9533,54892.0
2025-02-27 10:00:00,43.23,43.53,42.99,43.47,127321.0,42.9533,43.2514,42.7148,43.1918,127321.0
2025-02-27 10:10:00,43.48,43.75,43.44,43.73,53218.0,43.2017,43.47,43.162,43.4501,53218.0
2025-02-27 10:20:00,43.72,43.81,43.63,43.71,52782.0,43.4402,43.5296,43.3508,43.4302,52782.0
2025-02-27 10:30:00,43.7,43.75,43.55,43.75,29742.0,43.4203,43.47,43.2713,43.47,29742.0
2025-02-27 10:40:00,43.7,43.79,43.65,43.73,28972.0,43.4203,43.5097,43.3706,43.4501,28972.0
2025-02-27 10:50:00,43.73,43.86,43.7,43.82,46787.0,43.4501,43.5793,43.4203,43.5395,46787.0
2025-02-27 11:00:00,43.83,43.9,43.7,43.73,19453.0,43.5495,43.619,43.4203,43.4501,19453.0
2025-02-27 11:10:00,43.73,43.96,43.69,43.9,72590.0,43.4501,43.6786,43.4104,43.619,72590.0
2025-02-27 11:20:00,43.93,43.93,43.79,43.85,57320.0,43.6488,43.6488,43.5097,43.5693,57320.0
2025-02-27 11:30:00,43.84,43.92,43.78,43.84,40484.0,43.5594,43.6389,43.4998,43.5594,40484.0
2025-02-27 11:40:00,43.83,43.84,43.76,43.77,18286.0,43.5495,43.5594,43.4799,43.4899,18286.0
2025-02-27 11:50:00,43.79,43.82,43.74,43.79,18823.0,43.5097,43.5395,43.46,43.5097,18823.0
2025-02-27 12:00:00,43.79,43.89,43.78,43.79,25730.0,43.5097,43.6091,43.4998,43.5097,25730.0
2025-02-27 12:10:00,43.79,43.85,43.75,43.75,20628.0,43.5097,43.5693,43.47,43.47,20628.0
2025-02-27 12:20:00,43.74,43.86,43.73,43.86,25434.0,43.46,43.5793,43.4501,43.5793,25434.0
2025-02-27 12:30:00,43.86,43.95,43.84,43.91,19586.0,43.5793,43.6687,43.5594,43.629,19586.0
2025-02-27 12:40:00,43.89,43.9,43.81,43.81,18560.0,43.6091,43.619,43.5296,43.5296,18560.0
2025-02-27 12:50:00,43.82,43.9,43.78,43.84,45413.0,43.5395,43.619,43.4998,43.5594,45413.0
2025-02-27 13:00:00,43.84,43.88,43.84,43.85,24005.0,43.5594,43.5992,43.5594,43.5693,24005.0
2025-02-27 13:10:00,43.85,43.96,43.84,43.94,13240.0,43.5693,43.6786,43.5594,43.6588,13240.0
2025-02-27 13:20:00,43.94,44.07,43.92,44.05,26786.0,43.6588,43.7879,43.6389,43.7681,26786.0
2025-02-27 13:30:00,44.05,44.1,44.0,44.04,24232.0,43.7681,43.8177,43.7184,43.7581,24232.0
2025-02-27 13:40:00,44.04,44.11,44.04,44.1,27159.0,43.7581,43.8277,43.7581,43.8177,27159.0
2025-02-27 13:50:00,44.12,44.18,44.08,44.08,41286.0,43.8376,43.8972,43.7979,43.7979,41286.0
2025-02-27 14:00:00,44.08,44.1,44.04,44.1,18481.0,43.7979,43.8177,43.7581,43.8177,18481.0
2025-02-27 14:10:00,44.11,44.14,44.07,44.12,22857.0,43.8277,43.8575,43.7879,43.8376,22857.0
2025-02-27 14:20:00,44.13,44.14,43.9,43.91,62442.0,43.8475,43.8575,43.619,43.629,62442.0
2025-02-27 14:30:00,43.92,43.92,43.81,43.81,27846.0,43.6389,43.6389,43.5296,43.5296,27846.0
2025-02-27 14:40:00,43.81,43.87,43.69,43.85,31841.0,43.5296,43.5892,43.4104,43.5693,31841.0
2025-02-27 14:50:00,43.85,43.92,43.81,43.9,23723.0,43.5693,43.6389,43.5296,43.619,23723.0
2025-02-27 15:00:00,43.9,43.9,43.81,43.85,30677.0,43.619,43.619,43.5296,43.5693,30677.0
2025-02-27 15:10:00,43.86,43.87,43.81,43.85,42471.0,43.5793,43.5892,43.5296,43.5693,42471.0
2025-02-27 15:20:00,43.85,43.95,43.8,43.82,46892.0,43.5693,43.6687,43.5197,43.5395,46892.0
2025-02-27 15:30:00,43.82,43.86,43.76,43.82,43576.0,43.5395,43.5793,43.4799,43.5395,43576.0
2025-02-27 15:40:00,43.83,43.86,43.72,43.75,73618.0,43.5495,43.5793,43.4402,43.47,73618.0
2025-02-27 15:50:00,43.72,43.79,43.69,43.73,294472.0,43.4402,43.5097,43.4104,43.4501,294472.0
2025-02-28 09:30:00,43.6,44.27,43.6,44.26,75297.0,43.3209,43.9867,43.3209,43.9767,75297.0
2025-02-28 09:40:00,44.19,44.9,44.19,44.85,213941.0,43.9072,44.6126,43.9072,44.5629,213941.0
2025-02-28 09:50:00,44.88,45.06,44.76,44.91,94115.0,44.5927,44.7716,44.4735,44.6226,94115.0
2025-02-28 10:00:00,44.9,44.9,44.61,44.68,57856.0,44.6126,44.6126,44.3245,44.394,57856.0
2025-02-28 10:10:00,44.67,44.71,44.22,44.37,56056.0,44.3841,44.4238,43.937,44.086,56056.0
2025-02-28 10:20:00,44.37,44.61,44.35,44.58,37453.0,44.086,44.3245,44.0661,44.2947,37453.0
2025-02-28 10:30:00,44.6,44.65,44.54,44.64,34897.0,44.3145,44.3642,44.2549,44.3543,34897.0
2025-02-28 10:40:00,44.64,44.69,44.59,44.64,30883.0,44.3543,44.404,44.3046,44.3543,30883.0
2025-02-28 10:50:00,44.64,44.71,44.59,44.64,32708.0,44.3543,44.4238,44.3046,44.3543,32708.0
2025-02-28 11:00:00,44.63,44.65,44.55,44.63,39473.0,44.3443,44.3642,44.2649,44.3443,39473.0
2025-02-28 11:10:00,44.64,44.66,44.51,44.6,23924.0,44.3543,44.3742,44.2251,44.3145,23924.0
2025-02-28 11:20:00,44.58,44.64,44.47,44.47,21798.0,44.2947,44.3543,44.1854,44.1854,21798.0
2025-02-28 11:30:00,44.46,44.57,44.42,44.51,36797.0,44.1754,44.2847,44.1357,44.2251,36797.0
2025-02-28 11:40:00,44.53,44.65,44.52,44.64,30536.0,44.245,44.3642,44.2351,44.3543,30536.0
2025-02-28 11:50:00,44.64,44.68,44.61,44.64,22888.0,44.3543,44.394,44.3245,44.3543,22888.0
2025-02-28 12:00:00,44.66,44.68,44.59,44.61,40281.0,44.3742,44.394,44.3046,44.3245,40281.0
2025-02-28 12:10:00,44.65,44.7,44.63,44.68,16495.0,44.3642,44.4139,44.3443,44.394,16495.0
2025-02-28 12:20:00,44.68,44.7,44.53,44.53,29082.0,44.394,44.4139,44.245,44.245,29082.0
2025-02-28 12:30:00,44.54,44.55,44.49,44.5,19633.0,44.2549,44.2649,44.2052,44.2152,19633.0
2025-02-28 12:40:00,44.5,44.5,44.34,44.34,26001.0,44.2152,44.2152,44.0562,44.0562,26001.0
2025-02-28 12:50:00,44.34,44.4,44.25,44.26,21332.0,44.0562,44.1158,43.9668,43.9767,21332.0
2025-02-28 13:00:00,44.27,44.34,44.24,44.25,15872.0,43.9867,44.0562,43.9568,43.9668,15872.0
2025-02-28 13:10:00,44.26,44.28,44.18,44.2,24152.0,43.9767,43.9966,43.8972,43.9171,24152.0
2025-02-28 13:20:00,44.21,44.25,44.15,44.25,25461.0,43.927,43.9668,43.8674,43.9668,25461.0
2025-02-28 13:30:00,44.24,44.36,44.24,44.36,28898.0,43.9568,44.0761,43.9568,44.0761,28898.0
2025-02-28 13:40:00,44.36,44.39,44.28,44.33,21763.0,44.0761,44.1059,43.9966,44.0463,21763.0
2025-02-28 13:50:00,44.33,44.33,44.14,44.15,26429.0,44.0463,44.0463,43.8575,43.8674,26429.0
2025-02-28 14:00:00,44.14,44.32,44.14,44.25,31265.0,43.8575,44.0363,43.8575,43.9668,31265.0
2025-02-28 14:10:00,44.26,44.29,44.23,44.29,17369.0,43.9767,44.0065,43.9469,44.0065,17369.0
2025-02-28 14:20:00,44.29,44.32,44.22,44.31,25588.0,44.0065,44.0363,43.937,44.0264,25588.0
2025-02-28 14:30:00,44.32,44.47,44.29,44.45,38948.0,44.0363,44.1854,44.0065,44.1655,38948.0
2025-02-28 14:40:00,44.46,44.53,44.44,44.5,32754.0,44.1754,44.245,44.1556,44.2152,32754.0
2025-02-28 14:50:00,44.5,44.53,44.44,44.46,40256.0,44.2152,44.245,44.1556,44.1754,40256.0
2025-02-28 15:00:00,44.45,44.57,44.43,44.55,36593.0,44.1655,44.2847,44.1456,44.2649,36593.0
2025-02-28 15:10:00,44.55,44.58,44.5,44.52,33330.0,44.2649,44.2947,44.2152,44.2351,33330.0
2025-02-28 15:20:00,44.51,44.61,44.47,44.61,32584.0,44.2251,44.3245,44.1854,44.3245,32584.0
2025-02-28 15:30:00,44.61,44.63,44.53,44.59,57229.0,44.3245,44.3443,44.245,44.3046,57229.0
2025-02-28 15:40:00,44.6,44.64,44.52,44.52,69623.0,44.3145,44.3543,44.2351,44.2351,69623.0
2025-02-28 15:50:00,44.53,44.75,44.52,44.72,307473.0,44.245,44.4636,44.2351,44.4338,307473.0
2025-03-03 09:30:00,46.42,46.99,46.31,46.73,350143.0,46.1229,46.6892,46.0136,46.4309,350143.0
2025-03-03 09:40:00,46.75,47.11,46.75,46.96,303017.0,46.4508,46.8085,46.4508,46.6594,303017.0
2025-03-03 09:50:00,46.96,47.28,46.9,47.11,307161.0,46.6594,46.9774,46.5998,46.8085,307161.0
2025-03-03 10:00:00,47.14,47.63,47.0,47.4,417993.0,46.8383,47.3251,46.6992,47.0966,417993.0
2025-03-03 10:10:00,47.38,47.38,47.02,47.12,121556.0,47.0767,47.0767,46.7191,46.8184,121556.0
2025-03-03 10:20:00,47.13,47.25,47.06,47.13,107152.0,46.8283,46.9476,46.7588,46.8283,107152.0
2025-03-03 10:30:00,47.13,47.35,47.09,47.3,110248.0,46.8283,47.0469,46.7886,46.9973,110248.0
2025-03-03 10:40:00,47.3,47.49,47.25,47.29,118916.0,46.9973,47.186,46.9476,46.9873,118916.0
2025-03-03 10:50:00,47.3,47.43,47.18,47.2,100278.0,46.9973,47.1264,46.878,46.8979,100278.0
2025-03-03 11:00:00,47.22,47.47,47.19,47.25,413304.0,46.9178,47.1662,46.888,46.9476,413304.0
2025-03-03 11:10:00,47.26,47.3,47.05,47.1,128759.0,46.9575,46.9973,46.7489,46.7985,128759.0
2025-03-03 11:20:00,47.1,47.1,46.95,47.0,136451.0,46.7985,46.7985,46.6495,46.6992,136451.0
2025-03-03 11:30:00,47.01,47.02,46.69,46.76,161175.0,46.7091,46.7191,46.3912,46.4607,161175.0
2025-03-03 11:40:00,46.77,46.89,46.69,46.86,83901.0,46.4707,46.5899,46.3912,46.5601,83901.0
2025-03-03 11:50:00,46.85,46.9,46.74,46.88,55579.0,46.5501,46.5998,46.4408,46.5799,55579.0
2025-03-03 12:00:00,46.86,46.88,46.71,46.73,64690.0,46.5601,46.5799,46.411,46.4309,64690.0
2025-03-03 12:10:00,46.74,46.79,46.6,46.66,94126.0,46.4408,46.4905,46.3017,46.3614,94126.0
2025-03-03 12:20:00,46.66,46.68,46.4,46.4,101231.0,46.3614,46.3812,46.103,46.103,101231.0
2025-03-03 12:30:00,46.41,46.42,46.25,46.28,60471.0,46.113,46.1229,45.954,45.9838,60471.0
2025-03-03 12:40:00,46.3,46.33,46.18,46.24,58806.0,46.0037,46.0335,45.8844,45.944,58806.0
2025-03-03 12:50:00,46.26,46.26,45.98,46.05,82931.0,45.9639,45.9639,45.6857,45.7553,82931.0
2025-03-03 13:00:00,46.05,46.08,45.88,45.93,106860.0,45.7553,45.7851,45.5863,45.636,106860.0
2025-03-03 13:10:00,45.92,45.94,45.76,45.84,81847.0,45.6261,45.646,45.4671,45.5466,81847.0
2025-03-03 13:20:00,45.85,45.89,45.73,45.79,58299.0,45.5565,45.5963,45.4373,45.4969,58299.0
2025-03-03 13:30:00,45.79,45.86,45.78,45.84,69071.0,45.4969,45.5665,45.487,45.5466,69071.0
2025-03-03 13:40:00,45.85,46.22,45.85,46.02,91196.0,45.5565,45.9242,45.5565,45.7255,91196.0
2025-03-03 13:50:00,46.02,46.1,45.89,45.93,57758.0,45.7255,45.8049,45.5963,45.636,57758.0
2025-03-03 14:00:00,45.93,46.04,45.9,46.0,70668.0,45.636,45.7453,45.6062,45.7056,70668.0
2025-03-03 14:10:00,46.0,46.04,45.83,45.92,73044.0,45.7056,45.7453,45.5367,45.6261,73044.0
2025-03-03 14:20:00,45.92,45.95,45.76,45.76,66994.0,45.6261,45.6559,45.4671,45.4671,66994.0
2025-03-03 14:30:00,45.76,45.88,45.75,45.82,53777.0,45.4671,45.5863,45.4572,45.5267,53777.0
2025-03-03 14:40:00,45.82,45.91,45.78,45.81,50204.0,45.5267,45.6162,45.487,45.5168,50204.0
2025-03-03 14:50:00,45.8,45.82,45.58,45.64,84484.0,45.5069,45.5267,45.2883,45.3479,84484.0
2025-03-03 15:00:00,45.63,45.63,45.47,45.55,87810.0,45.3379,45.3379,45.179,45.2585,87810.0
2025-03-03 15:10:00,45.56,45.58,45.41,45.43,94469.0,45.2684,45.2883,45.1194,45.1392,94469.0
2025-03-03 15:20:00,45.42,45.44,45.1,45.15,141464.0,45.1293,45.1492,44.8113,44.861,141464.0
2025-03-03 15:30:00,45.15,45.21,44.93,44.93,124061.0,44.861,44.9206,44.6424,44.6424,124061.0
2025-03-03 15:40:00,44.94,45.24,44.93,45.16,188477.0,44.6524,44.9504,44.6424,44.871,188477.0
2025-03-03 15:50:00,45.17,45.46,45.17,45.43,419629.0,44.8809,45.169,44.8809,45.1392,419629.0
2025-03-04 09:30:00,45.0,45.5,44.75,44.83,102807.0,44.712,45.2088,44.4636,44.5431,102807.0
2025-03-04 09:40:00,44.84,45.01,44.73,44.82,33945.0,44.553,44.7219,44.4437,44.5331,33945.0
2025-03-04 09:50:00,44.81,44.92,44.68,44.73,49699.0,44.5232,44.6325,44.394,44.4437,49699.0
2025-03-04 10:00:00,44.74,44.74,44.49,44.59,59793.0,44.4536,44.4536,44.2052,44.3046,59793.0
2025-03-04 10:10:00,44.55,44.75,44.46,44.61,49314.0,44.2649,44.4636,44.1754,44.3245,49314.0
2025-03-04 10:20:00,44.62,44.91,44.54,44.87,40719.0,44.3344,44.6226,44.2549,44.5828,40719.0
2025-03-04 10:30:00,44.87,44.95,44.82,44.86,20944.0,44.5828,44.6623,44.5331,44.5729,20944.0
2025-03-04 10:40:00,44.87,44.91,44.72,44.77,25200.0,44.5828,44.6226,44.4338,44.4835,25200.0
2025-03-04 10:50:00,44.77,44.77,44.54,44.63,26566.0,44.4835,44.4835,44.2549,44.3443,26566.0
2025-03-04 11:00:00,44.65,44.65,44.4,44.44,52472.0,44.3642,44.3642,44.1158,44.1556,52472.0
2025-03-04 11:10:00,44.43,44.62,44.36,44.62,83812.0,44.1456,44.3344,44.0761,44.3344,83812.0
2025-03-04 11:20:00,44.59,44.63,44.51,44.57,37062.0,44.3046,44.3443,44.2251,44.2847,37062.0
2025-03-04 11:30:00,44.59,44.87,44.59,44.81,56566.0,44.3046,44.5828,44.3046,44.5232,56566.0
2025-03-04 11:40:00,44.79,44.99,44.79,44.98,34441.0,44.5033,44.702,44.5033,44.6921,34441.0
2025-03-04 11:50:00,44.98,44.98,44.78,44.8,24063.0,44.6921,44.6921,44.4934,44.5133,24063.0
2025-03-04 12:00:00,44.81,44.91,44.76,44.91,30751.0,44.5232,44.6226,44.4735,44.6226,30751.0
2025-03-04 12:10:00,44.91,45.23,44.9,45.19,38636.0,44.6226,44.9405,44.6126,44.9008,38636.0
2025-03-04 12:20:00,45.21,45.6,45.19,45.52,93573.0,44.9206,45.3081,44.9008,45.2287,93573.0
2025-03-04 12:30:00,45.52,45.53,45.39,45.49,61753.0,45.2287,45.2386,45.0995,45.1988,61753.0
2025-03-04 12:40:00,45.5,45.51,45.26,45.27,60946.0,45.2088,45.2187,44.9703,44.9803,60946.0
2025-03-04 12:50:00,45.26,45.33,45.17,45.2,73462.0,44.9703,45.0399,44.8809,44.9107,73462.0
2025-03-04 13:00:00,45.21,45.31,45.17,45.27,55627.0,44.9206,45.02,44.8809,44.9803,55627.0
2025-03-04 13:10:00,45.28,45.32,45.21,45.26,46437.0,44.9902,45.0299,44.9206,44.9703,46437.0
2025-03-04 13:20:00,45.26,45.29,45.17,45.18,32665.0,44.9703,45.0001,44.8809,44.8908,32665.0
2025-03-04 13:30:00,45.17,45.29,45.13,45.29,62030.0,44.8809,45.0001,44.8411,45.0001,62030.0
2025-03-04 13:40:00,45.29,45.3,45.17,45.19,42426.0,45.0001,45.0101,44.8809,44.9008,42426.0
2025-03-04 13:50:00,45.19,45.35,45.18,45.3,34253.0,44.9008,45.0597,44.8908,45.0101,34253.0
2025-03-04 14:00:00,45.29,45.54,45.29,45.53,27440.0,45.0001,45.2485,45.0001,45.2386,27440.0
2025-03-04 14:10:00,45.53,45.57,45.47,45.57,33944.0,45.2386,45.2783,45.179,45.2783,33944.0
2025-03-04 14:20:00,45.57,45.66,45.51,45.57,54051.0,45.2783,45.3678,45.2187,45.2783,54051.0
2025-03-04 14:30:00,45.58,45.59,45.47,45.58,97411.0,45.2883,45.2982,45.179,45.2883,97411.0
2025-03-04 14:40:00,45.57,45.6,45.51,45.55,59944.0,45.2783,45.3081,45.2187,45.2585,59944.0
2025-03-04 14:50:00,45.55,45.62,45.55,45.56,100195.0,45.2585,45.328,45.2585,45.2684,100195.0
2025-03-04 15:00:00,45.56,45.58,45.47,45.48,47577.0,45.2684,45.2883,45.179,45.1889,47577.0
2025-03-04 15:10:00,45.48,45.53,45.42,45.52,94588.0,45.1889,45.2386,45.1293,45.2287,94588.0
2025-03-04 15:20:00,45.53,45.62,45.52,45.52,60557.0,45.2386,45.328,45.2287,45.2287,60557.0
2025-03-04 15:30:00,45.52,45.52,45.37,45.42,97921.0,45.2287,45.2287,45.0796,45.1293,97921.0
2025-03-04 15:40:00,45.41,45.44,45.32,45.34,98598.0,45.1194,45.1492,45.0299,45.0498,98598.0
2025-03-04 15:50:00,45.31,45.31,45.08,45.11,323387.0,45.02,45.02,44.7915,44.8213,323387.0
2025-03-05 09:30:00,45.7,46.24,45.63,46.22,112270.0,45.4075,45.944,45.3379,45.9242,112270.0
2025-03-05 09:40:00,46.22,46.34,45.88,45.88,81971.0,45.9242,46.0434,45.5863,45.5863,81971.0
2025-03-05 09:50:00,45.87,46.05,45.79,45.85,57884.0,45.5764,45.7553,45.4969,45.5565,57884.0
2025-03-05 10:00:00,45.89,46.15,45.89,46.08,73799.0,45.5963,45.8546,45.5963,45.7851,73799.0
2025-03-05 10:10:00,46.08,46.14,45.85,45.86,86632.0,45.7851,45.8447,45.5565,45.5665,86632.0
2025-03-05 10:20:00,45.89,45.89,45.64,45.83,46675.0,45.5963,45.5963,45.3479,45.5367,46675.0
2025-03-05 10:30:00,45.83,45.94,45.7,45.89,66053.0,45.5367,45.646,45.4075,45.5963,66053.0
2025-03-05 10:40:00,45.89,45.94,45.73,45.77,94053.0,45.5963,45.646,45.4373,45.4771,94053.0
2025-03-05 10:50:00,45.75,45.87,45.71,45.76,47988.0,45.4572,45.5764,45.4174,45.4671,47988.0
2025-03-05 11:00:00,45.76,45.79,45.65,45.73,65077.0,45.4671,45.4969,45.3578,45.4373,65077.0
2025-03-05 11:10:00,45.71,45.71,45.55,45.65,48774.0,45.4174,45.4174,45.2585,45.3578,48774.0
2025-03-05 11:20:00,45.62,45.73,45.59,45.72,53464.0,45.328,45.4373,45.2982,45.4274,53464.0
2025-03-05 11:30:00,45.71,45.84,45.67,45.8,57377.0,45.4174,45.5466,45.3777,45.5069,57377.0
2025-03-05 11:40:00,45.79,45.8,45.7,45.73,40508.0,45.4969,45.5069,45.4075,45.4373,40508.0
2025-03-05 11:50:00,45.73,45.92,45.65,45.82,42981.0,45.4373,45.6261,45.3578,45.5267,42981.0
2025-03-05 12:00:00,45.84,45.92,45.8,45.85,36057.0,45.5466,45.6261,45.5069,45.5565,36057.0
2025-03-05 12:10:00,45.87,45.9,45.82,45.84,35354.0,45.5764,45.6062,45.5267,45.5466,35354.0
2025-03-05 12:20:00,45.84,45.92,45.78,45.91,32739.0,45.5466,45.6261,45.487,45.6162,32739.0
2025-03-05 12:30:00,45.91,46.03,45.91,46.0,31030.0,45.6162,45.7354,45.6162,45.7056,31030.0
2025-03-05 12:40:00,46.0,46.02,45.88,45.99,26226.0,45.7056,45.7255,45.5863,45.6956,26226.0
2025-03-05 12:50:00,45.98,46.13,45.97,46.01,39276.0,45.6857,45.8347,45.6758,45.7155,39276.0
2025-03-05 13:00:00,46.01,46.08,45.86,45.86,49416.0,45.7155,45.7851,45.5665,45.5665,49416.0
2025-03-05 13:10:00,45.89,45.99,45.85,45.92,46227.0,45.5963,45.6956,45.5565,45.6261,46227.0
2025-03-05 13:20:00,45.93,45.99,45.91,45.95,24690.0,45.636,45.6956,45.6162,45.6559,24690.0
2025-03-05 13:30:00,45.95,46.0,45.86,46.0,33536.0,45.6559,45.7056,45.5665,45.7056,33536.0
2025-03-05 13:40:00,46.0,46.15,45.93,46.12,24293.0,45.7056,45.8546,45.636,45.8248,24293.0
2025-03-05 13:50:00,46.14,46.35,46.07,46.15,656654.0,45.8447,46.0533,45.7751,45.8546,656654.0
2025-03-05 14:00:00,46.14,46.26,46.07,46.26,31147.0,45.8447,45.9639,45.7751,45.9639,31147.0
2025-03-05 14:10:00,46.26,46.34,46.19,46.27,41487.0,45.9639,46.0434,45.8944,45.9739,41487.0
2025-03-05 14:20:00,46.29,46.29,46.12,46.13,52090.0,45.9937,45.9937,45.8248,45.8347,52090.0
2025-03-05 14:30:00,46.14,46.2,46.01,46.1,29162.0,45.8447,45.9043,45.7155,45.8049,29162.0
2025-03-05 14:40:00,46.1,46.14,46.05,46.13,34271.0,45.8049,45.8447,45.7553,45.8347,34271.0
2025-03-05 14:50:00,46.14,46.21,46.04,46.05,43834.0,45.8447,45.9142,45.7453,45.7553,43834.0
2025-03-05 15:00:00,46.04,46.22,46.03,46.18,54776.0,45.7453,45.9242,45.7354,45.8844,54776.0
2025-03-05 15:10:00,46.19,46.31,46.18,46.28,49540.0,45.8944,46.0136,45.8844,45.9838,49540.0
2025-03-05 15:20:00,46.28,46.33,46.21,46.3,38487.0,45.9838,46.0335,45.9142,46.0037,38487.0
2025-03-05 15:30:00,46.3,46.32,46.22,46.3,61706.0,46.0037,46.0235,45.9242,46.0037,61706.0
2025-03-05 15:40:00,46.29,46.29,46.16,46.18,120085.0,45.9937,45.9937,45.8646,45.8844,120085.0
2025-03-05 15:50:00,46.17,46.21,46.03,46.04,457765.0,45.8745,45.9142,45.7354,45.7453,457765.0
2025-03-06 09:30:00,45.69,46.2,45.66,46.05,55135.0,45.3976,45.9043,45.3678,45.7553,55135.0
2025-03-06 09:40:00,46.03,46.05,45.74,46.04,38038.0,45.7354,45.7553,45.4472,45.7453,38038.0
2025-03-06 09:50:00,46.01,46.11,45.92,45.98,47368.0,45.7155,45.8149,45.6261,45.6857,47368.0
2025-03-06 10:00:00,45.98,46.22,45.84,46.14,60697.0,45.6857,45.9242,45.5466,45.8447,60697.0
2025-03-06 10:10:00,46.14,46.24,46.12,46.21,23450.0,45.8447,45.944,45.8248,45.9142,23450.0
2025-03-06 10:20:00,46.19,46.25,46.07,46.22,36610.0,45.8944,45.954,45.7751,45.9242,36610.0
2025-03-06 10:30:00,46.23,46.33,46.18,46.33,28211.0,45.9341,46.0335,45.8844,46.0335,28211.0
2025-03-06 10:40:00,46.32,46.38,46.22,46.25,26996.0,46.0235,46.0831,45.9242,45.954,26996.0
2025-03-06 10:50:00,46.26,46.28,46.15,46.25,33217.0,45.9639,45.9838,45.8546,45.954,33217.0
2025-03-06 11:00:00,46.25,46.36,46.23,46.34,40913.0,45.954,46.0633,45.9341,46.0434,40913.0
2025-03-06 11:10:00,46.34,46.35,46.16,46.22,33584.0,46.0434,46.0533,45.8646,45.9242,33584.0
2025-03-06 11:20:00,46.23,46.31,46.18,46.28,51000.0,45.9341,46.0136,45.8844,45.9838,51000.0
2025-03-06 11:30:00,46.29,46.34,46.14,46.18,44030.0,45.9937,46.0434,45.8447,45.8844,44030.0
2025-03-06 11:40:00,46.18,46.18,46.09,46.11,30632.0,45.8844,45.8844,45.795,45.8149,30632.0
2025-03-06 11:50:00,46.11,46.11,45.92,45.94,81494.0,45.8149,45.8149,45.6261,45.646,81494.0
2025-03-06 12:00:00,45.94,46.01,45.81,45.83,50065.0,45.646,45.7155,45.5168,45.5367,50065.0
2025-03-06 12:10:00,45.83,45.9,45.8,45.84,56248.0,45.5367,45.6062,45.5069,45.5466,56248.0
2025-03-06 12:20:00,45.84,45.92,45.77,45.78,68127.0,45.5466,45.6261,45.4771,45.487,68127.0
2025-03-06 12:30:00,45.77,45.81,45.67,45.71,45472.0,45.4771,45.5168,45.3777,45.4174,45472.0
2025-03-06 12:40:00,45.71,45.79,45.44,45.46,32033.0,45.4174,45.4969,45.1492,45.169,32033.0
2025-03-06 12:50:00,45.45,45.46,45.33,45.43,83970.0,45.1591,45.169,45.0399,45.1392,83970.0
2025-03-06 13:00:00,45.43,45.54,45.4,45.49,48050.0,45.1392,45.2485,45.1094,45.1988,48050.0
2025-03-06 13:10:00,45.51,45.63,45.42,45.63,51256.0,45.2187,45.3379,45.1293,45.3379,51256.0
2025-03-06 13:20:00,45.64,45.71,45.55,45.6,78057.0,45.3479,45.4174,45.2585,45.3081,78057.0
2025-03-06 13:30:00,45.6,45.61,45.38,45.38,47086.0,45.3081,45.3181,45.0895,45.0895,47086.0
2025-03-06 13:40:00,45.37,45.47,45.3,45.38,65762.0,45.0796,45.179,45.0101,45.0895,65762.0
2025-03-06 13:50:00,45.39,45.48,45.37,45.41,42189.0,45.0995,45.1889,45.0796,45.1194,42189.0
2025-03-06 14:00:00,45.42,45.48,45.41,45.43,29842.0,45.1293,45.1889,45.1194,45.1392,29842.0
2025-03-06 14:10:00,45.43,45.5,45.39,45.4,49956.0,45.1392,45.2088,45.0995,45.1094,49956.0
2025-03-06 14:20:00,45.4,45.4,45.24,45.27,66274.0,45.1094,45.1094,44.9504,44.9803,66274.0
2025-03-06 14:30:00,45.27,45.32,45.24,45.3,29804.0,44.9803,45.0299,44.9504,45.0101,29804.0
2025-03-06 14:40:00,45.3,45.42,45.3,45.4,61805.0,45.0101,45.1293,45.0101,45.1094,61805.0
2025-03-06 14:50:00,45.41,45.6,45.21,45.22,73718.0,45.1194,45.3081,44.9206,44.9306,73718.0
2025-03-06 15:00:00,45.21,45.39,45.15,45.36,51834.0,44.9206,45.0995,44.861,45.0697,51834.0
2025-03-06 15:10:00,45.36,45.46,45.35,45.46,87487.0,45.0697,45.169,45.0597,45.169,87487.0
2025-03-06 15:20:00,45.45,45.5,45.29,45.44,62163.0,45.1591,45.2088,45.0001,45.1492,62163.0
2025-03-06 15:30:00,45.45,45.62,45.41,45.54,95284.0,45.1591,45.328,45.1194,45.2485,95284.0
2025-03-06 15:40:00,45.53,45.57,45.46,45.53,100440.0,45.2386,45.2783,45.169,45.2386,100440.0
2025-03-06 15:50:00,45.54,45.57,45.33,45.39,325559.0,45.2485,45.2783,45.0399,45.0995,325559.0
2025-03-07 09:30:00,44.88,45.07,44.43,44.44,114914.0,44.5927,44.7815,44.1456,44.1556,114914.0
2025-03-07 09:40:00,44.44,44.88,44.44,44.6,71079.0,44.1556,44.5927,44.1556,44.3145,71079.0
2025-03-07 09:50:00,44.68,44.68,44.27,44.36,90833.0,44.394,44.394,43.9867,44.0761,90833.0
2025-03-07 10:00:00,44.39,44.44,44.24,44.32,74526.0,44.1059,44.1556,43.9568,44.0363,74526.0
2025-03-07 10:10:00,44.32,44.35,44.2,44.21,80411.0,44.0363,44.0661,43.9171,43.927,80411.0
2025-03-07 10:20:00,44.21,44.51,44.2,44.39,63497.0,43.927,44.2251,43.9171,44.1059,63497.0
2025-03-07 10:30:00,44.36,44.36,44.2,44.23,72213.0,44.0761,44.0761,43.9171,43.9469,72213.0
2025-03-07 10:40:00,44.23,44.46,44.22,44.36,47321.0,43.9469,44.1754,43.937,44.0761,47321.0
2025-03-07 10:50:00,44.35,44.36,44.2,44.31,25261.0,44.0661,44.0761,43.9171,44.0264,25261.0
2025-03-07 11:00:00,44.28,44.36,44.2,44.3,48247.0,43.9966,44.0761,43.9171,44.0165,48247.0
2025-03-07 11:10:00,44.31,44.38,44.24,44.26,46129.0,44.0264,44.0959,43.9568,43.9767,46129.0
2025-03-07 11:20:00,44.25,44.26,44.16,44.22,40604.0,43.9668,43.9767,43.8774,43.937,40604.0
2025-03-07 11:30:00,44.23,44.23,44.06,44.09,51131.0,43.9469,43.9469,43.778,43.8078,51131.0
2025-03-07 11:40:00,44.09,44.14,44.02,44.06,34411.0,43.8078,43.8575,43.7383,43.778,34411.0
2025-03-07 11:50:00,44.07,44.26,44.05,44.23,32098.0,43.7879,43.9767,43.7681,43.9469,32098.0
2025-03-07 12:00:00,44.25,44.46,44.23,44.43,50352.0,43.9668,44.1754,43.9469,44.1456,50352.0
2025-03-07 12:10:00,44.44,44.5,44.34,44.37,34042.0,44.1556,44.2152,44.0562,44.086,34042.0
2025-03-07 12:20:00,44.38,44.54,44.36,44.54,33729.0,44.0959,44.2549,44.0761,44.2549,33729.0
2025-03-07 12:30:00,44.52,44.84,44.48,44.82,47431.0,44.2351,44.553,44.1953,44.5331,47431.0
2025-03-07 12:40:00,44.81,44.87,44.76,44.8,60514.0,44.5232,44.5828,44.4735,44.5133,60514.0
2025-03-07 12:50:00,44.81,44.81,44.56,44.62,56573.0,44.5232,44.5232,44.2748,44.3344,56573.0
2025-03-07 13:00:00,44.65,44.79,44.62,44.62,29641.0,44.3642,44.5033,44.3344,44.3344,29641.0
2025-03-07 13:10:00,44.65,44.84,44.64,44.84,38645.0,44.3642,44.553,44.3543,44.553,38645.0
2025-03-07 13:20:00,44.84,44.88,44.69,44.7,103658.0,44.553,44.5927,44.404,44.4139,103658.0
2025-03-07 13:30:00,44.7,44.88,44.66,44.86,102162.0,44.4139,44.5927,44.3742,44.5729,102162.0
2025-03-07 13:40:00,44.86,44.88,44.77,44.84,98942.0,44.5729,44.5927,44.4835,44.553,98942.0
2025-03-07 13:50:00,44.82,44.95,44.8,44.93,64657.0,44.5331,44.6623,44.5133,44.6424,64657.0
2025-03-07 14:00:00,44.94,45.05,44.85,44.85,53121.0,44.6524,44.7617,44.5629,44.5629,53121.0
2025-03-07 14:10:00,44.84,44.88,44.81,44.86,40413.0,44.553,44.5927,44.5232,44.5729,40413.0
2025-03-07 14:20:00,44.86,44.94,44.85,44.87,44367.0,44.5729,44.6524,44.5629,44.5828,44367.0
2025-03-07 14:30:00,44.87,44.91,44.74,44.79,35694.0,44.5828,44.6226,44.4536,44.5033,35694.0
2025-03-07 14:40:00,44.8,44.81,44.69,44.71,45551.0,44.5133,44.5232,44.404,44.4238,45551.0
2025-03-07 14:50:00,44.7,44.77,44.69,44.7,44666.0,44.4139,44.4835,44.404,44.4139,44666.0
2025-03-07 15:00:00,44.71,44.8,44.66,44.79,57111.0,44.4238,44.5133,44.3742,44.5033,57111.0
2025-03-07 15:10:00,44.8,44.89,44.74,44.89,75831.0,44.5133,44.6027,44.4536,44.6027,75831.0
2025-03-07 15:20:00,44.88,44.93,44.8,44.82,95713.0,44.5927,44.6424,44.5133,44.5331,95713.0
2025-03-07 15:30:00,44.82,44.96,44.75,44.77,123132.0,44.5331,44.6722,44.4636,44.4835,123132.0
2025-03-07 15:40:00,44.77,45.11,44.74,45.11,186623.0,44.4835,44.8213,44.4536,44.8213,186623.0
2025-03-07 15:50:00,45.1,45.13,44.96,45.05,464198.0,44.8113,44.8411,44.6722,44.7617,464198.0
2025-03-10 09:30:00,44.46,45.02,44.38,44.93,79697.0,44.1754,44.7319,44.0959,44.6424,79697.0
2025-03-10 09:40:00,44.89,45.04,44.69,44.78,32388.0,44.6027,44.7517,44.404,44.4934,32388.0
2025-03-10 09:50:00,44.76,44.85,44.72,44.79,17655.0,44.4735,44.5629,44.4338,44.5033,17655.0
2025-03-10 10:00:00,44.71,44.96,44.66,44.76,30727.0,44.4238,44.6722,44.3742,44.4735,30727.0
2025-03-10 10:10:00,44.76,44.97,44.71,44.74,45002.0,44.4735,44.6822,44.4238,44.4536,45002.0
2025-03-10 10:20:00,44.77,44.95,44.72,44.95,25330.0,44.4835,44.6623,44.4338,44.6623,25330.0
2025-03-10 10:30:00,44.93,45.0,44.81,44.83,37035.0,44.6424,44.712,44.5232,44.5431,37035.0
2025-03-10 10:40:00,44.83,45.13,44.82,45.11,35304.0,44.5431,44.8411,44.5331,44.8213,35304.0
2025-03-10 10:50:00,45.11,45.15,45.0,45.15,27800.0,44.8213,44.861,44.712,44.861,27800.0
2025-03-10 11:00:00,45.17,45.39,45.17,45.35,55851.0,44.8809,45.0995,44.8809,45.0597,55851.0
2025-03-10 11:10:00,45.35,45.4,45.21,45.27,54363.0,45.0597,45.1094,44.9206,44.9803,54363.0
2025-03-10 11:20:00,45.27,45.57,45.24,45.55,83375.0,44.9803,45.2783,44.9504,45.2585,83375.0
2025-03-10 11:30:00,45.54,45.58,45.48,45.5,53816.0,45.2485,45.2883,45.1889,45.2088,53816.0
2025-03-10 11:40:00,45.5,45.59,45.37,45.59,127433.0,45.2088,45.2982,45.0796,45.2982,127433.0
2025-03-10 11:50:00,45.59,45.63,45.54,45.6,61284.0,45.2982,45.3379,45.2485,45.3081,61284.0
2025-03-10 12:00:00,45.6,45.78,45.6,45.68,60953.0,45.3081,45.487,45.3081,45.3876,60953.0
2025-03-10 12:10:00,45.68,45.89,45.67,45.82,55893.0,45.3876,45.5963,45.3777,45.5267,55893.0
2025-03-10 12:20:00,45.81,45.81,45.67,45.7,50084.0,45.5168,45.5168,45.3777,45.4075,50084.0
2025-03-10 12:30:00,45.7,45.87,45.69,45.71,44278.0,45.4075,45.5764,45.3976,45.4174,44278.0
2025-03-10 12:40:00,45.72,45.82,45.63,45.64,40987.0,45.4274,45.5267,45.3379,45.3479,40987.0
2025-03-10 12:50:00,45.63,45.7,45.55,45.57,32449.0,45.3379,45.4075,45.2585,45.2783,32449.0
2025-03-10 13:00:00,45.55,45.58,45.47,45.48,30058.0,45.2585,45.2883,45.179,45.1889,30058.0
2025-03-10 13:10:00,45.46,45.5,45.36,45.39,22336.0,45.169,45.2088,45.0697,45.0995,22336.0
2025-03-10 13:20:00,45.38,45.46,45.35,45.35,27189.0,45.0895,45.169,45.0597,45.0597,27189.0
2025-03-10 13:30:00,45.35,45.4,45.3,45.33,38654.0,45.0597,45.1094,45.0101,45.0399,38654.0
2025-03-10 13:40:00,45.33,45.36,45.24,45.24,55131.0,45.0399,45.0697,44.9504,44.9504,55131.0
2025-03-10 13:50:00,45.25,45.4,45.19,45.29,34019.0,44.9604,45.1094,44.9008,45.0001,34019.0
2025-03-10 14:00:00,45.3,45.38,45.08,45.17,57961.0,45.0101,45.0895,44.7915,44.8809,57961.0
2025-03-10 14:10:00,45.18,45.36,45.15,45.3,60653.0,44.8908,45.0697,44.861,45.0101,60653.0
2025-03-10 14:20:00,45.31,45.38,45.24,45.33,32246.0,45.02,45.0895,44.9504,45.0399,32246.0
2025-03-10 14:30:00,45.34,45.37,45.26,45.29,31552.0,45.0498,45.0796,44.9703,45.0001,31552.0
2025-03-10 14:40:00,45.29,45.29,45.17,45.17,42252.0,45.0001,45.0001,44.8809,44.8809,42252.0
2025-03-10 14:50:00,45.17,45.17,44.96,44.97,38103.0,44.8809,44.8809,44.6722,44.6822,38103.0
2025-03-10 15:00:00,44.96,44.99,44.82,44.84,45513.0,44.6722,44.702,44.5331,44.553,45513.0
2025-03-10 15:10:00,44.84,45.05,44.82,45.02,47488.0,44.553,44.7617,44.5331,44.7319,47488.0
2025-03-10 15:20:00,45.03,45.17,44.99,44.99,66952.0,44.7418,44.8809,44.702,44.702,66952.0
2025-03-10 15:30:00,45.0,45.37,45.0,45.3,95347.0,44.712,45.0796,44.712,45.0101,95347.0
2025-03-10 15:40:00,45.31,45.4,45.22,45.33,66418.0,45.02,45.1094,44.9306,45.0399,66418.0
2025-03-10 15:50:00,45.34,45.49,45.31,45.35,372856.0,45.0498,45.1988,45.02,45.0597,372856.0
2025-03-11 09:30:00,45.53,45.86,44.72,45.01,94558.0,45.2386,45.5665,44.4338,44.7219,94558.0
2025-03-11 09:40:00,45.01,45.29,45.01,45.27,34399.0,44.7219,45.0001,44.7219,44.9803,34399.0
2025-03-11 09:50:00,45.22,45.28,44.48,44.54,47696.0,44.9306,44.9902,44.1953,44.2549,47696.0
2025-03-11 10:00:00,44.51,44.75,44.34,44.69,187167.0,44.2251,44.4636,44.0562,44.404,187167.0
2025-03-11 10:10:00,44.7,44.8,44.59,44.68,44306.0,44.4139,44.5133,44.3046,44.394,44306.0
2025-03-11 10:20:00,44.65,44.72,44.5,44.59,64008.0,44.3642,44.4338,44.2152,44.3046,64008.0
2025-03-11 10:30:00,44.6,44.64,44.45,44.46,26596.0,44.3145,44.3543,44.1655,44.1754,26596.0
2025-03-11 10:40:00,44.46,44.52,44.37,44.5,20146.0,44.1754,44.2351,44.086,44.2152,20146.0
2025-03-11 10:50:00,44.53,44.61,44.43,44.46,41842.0,44.245,44.3245,44.1456,44.1754,41842.0
2025-03-11 11:00:00,44.44,44.53,44.31,44.46,39916.0,44.1556,44.245,44.0264,44.1754,39916.0
2025-03-11 11:10:00,44.47,44.47,44.35,44.43,28370.0,44.1854,44.1854,44.0661,44.1456,28370.0
2025-03-11 11:20:00,44.44,44.47,44.31,44.37,34454.0,44.1556,44.1854,44.0264,44.086,34454.0
2025-03-11 11:30:00,44.31,44.43,44.29,44.43,16360.0,44.0264,44.1456,44.0065,44.1456,16360.0
2025-03-11 11:40:00,44.43,44.57,44.42,44.49,22721.0,44.1456,44.2847,44.1357,44.2052,22721.0
2025-03-11 11:50:00,44.49,44.72,44.47,44.62,38416.0,44.2052,44.4338,44.1854,44.3344,38416.0
2025-03-11 12:00:00,44.6,44.65,44.44,44.48,17982.0,44.3145,44.3642,44.1556,44.1953,17982.0
2025-03-11 12:10:00,44.47,44.54,44.41,44.5,15895.0,44.1854,44.2549,44.1258,44.2152,15895.0
2025-03-11 12:20:00,44.49,44.53,44.44,44.49,27430.0,44.2052,44.245,44.1556,44.2052,27430.0
2025-03-11 12:30:00,44.51,44.54,44.44,44.46,25860.0,44.2251,44.2549,44.1556,44.1754,25860.0
2025-03-11 12:40:00,44.47,44.56,44.42,44.47,14978.0,44.1854,44.2748,44.1357,44.1854,14978.0
2025-03-11 12:50:00,44.47,44.5,44.29,44.33,18870.0,44.1854,44.2152,44.0065,44.0463,18870.0
2025-03-11 13:00:00,44.32,44.33,44.22,44.26,30082.0,44.0363,44.0463,43.937,43.9767,30082.0
2025-03-11 13:10:00,44.26,44.39,44.24,44.36,17975.0,43.9767,44.1059,43.9568,44.0761,17975.0
2025-03-11 13:20:00,44.35,44.35,44.22,44.26,18385.0,44.0661,44.0661,43.937,43.9767,18385.0
2025-03-11 13:30:00,44.24,44.36,44.24,44.3,23251.0,43.9568,44.0761,43.9568,44.0165,23251.0
2025-03-11 13:40:00,44.3,44.45,44.3,44.38,27680.0,44.0165,44.1655,44.0165,44.0959,27680.0
2025-03-11 13:50:00,44.39,44.42,44.29,44.38,59199.0,44.1059,44.1357,44.0065,44.0959,59199.0
2025-03-11 14:00:00,44.37,44.49,44.32,44.34,166983.0,44.086,44.2052,44.0363,44.0562,166983.0
2025-03-11 14:10:00,44.36,44.48,44.34,44.46,41222.0,44.0761,44.1953,44.0562,44.1754,41222.0
2025-03-11 14:20:00,44.46,44.63,44.46,44.62,26636.0,44.1754,44.3443,44.1754,44.3344,26636.0
2025-03-11 14:30:00,44.61,44.73,44.54,44.73,26439.0,44.3245,44.4437,44.2549,44.4437,26439.0
2025-03-11 14:40:00,44.75,45.05,44.74,45.04,75191.0,44.4636,44.7617,44.4536,44.7517,75191.0
2025-03-11 14:50:00,45.03,45.22,45.01,45.11,58090.0,44.7418,44.9306,44.7219,44.8213,58090.0
2025-03-11 15:00:00,45.1,45.3,45.03,45.15,43569.0,44.8113,45.0101,44.7418,44.861,43569.0
2025-03-11 15:10:00,45.15,45.16,44.98,44.99,29399.0,44.861,44.871,44.6921,44.702,29399.0
2025-03-11 15:20:00,45.0,45.12,44.95,45.09,95408.0,44.712,44.8312,44.6623,44.8014,95408.0
2025-03-11 15:30:00,45.1,45.15,45.01,45.05,37577.0,44.8113,44.861,44.7219,44.7617,37577.0
2025-03-11 15:40:00,45.05,45.08,44.93,45.07,48848.0,44.7617,44.7915,44.6424,44.7815,48848.0
2025-03-11 15:50:00,45.06,45.09,44.77,44.82,210811.0,44.7716,44.8014,44.4835,44.5331,210811.0
2025-03-12 09:30:00,44.56,44.78,43.46,43.98,144728.0,44.2748,44.4934,43.1818,43.6985,144728.0
2025-03-12 09:40:00,44.02,44.09,43.51,43.6,59917.0,43.7383,43.8078,43.2315,43.3209,59917.0
2025-03-12 09:50:00,43.66,43.66,43.38,43.49,51448.0,43.3806,43.3806,43.1024,43.2116,51448.0
2025-03-12 10:00:00,43.49,43.53,43.26,43.31,53195.0,43.2116,43.2514,42.9831,43.0328,53195.0
2025-03-12 10:10:00,43.32,43.49,43.31,43.48,51921.0,43.0427,43.2116,43.0328,43.2017,51921.0
2025-03-12 10:20:00,43.49,43.69,43.47,43.65,34745.0,43.2116,43.4104,43.1918,43.3706,34745.0
2025-03-12 10:30:00,43.63,43.66,43.43,43.44,60595.0,43.3508,43.3806,43.152,43.162,60595.0
2025-03-12 10:40:00,43.43,43.47,43.28,43.35,67104.0,43.152,43.1918,43.003,43.0725,67104.0
2025-03-12 10:50:00,43.34,43.38,43.26,43.3,62875.0,43.0626,43.1024,42.9831,43.0229,62875.0
2025-03-12 11:00:00,43.3,43.32,43.23,43.31,63963.0,43.0229,43.0427,42.9533,43.0328,63963.0
2025-03-12 11:10:00,43.33,43.34,43.14,43.16,47452.0,43.0527,43.0626,42.8639,42.8838,47452.0
2025-03-12 11:20:00,43.15,43.33,43.15,43.3,36464.0,42.8738,43.0527,42.8738,43.0229,36464.0
2025-03-12 11:30:00,43.3,43.36,43.26,43.32,43402.0,43.0229,43.0825,42.9831,43.0427,43402.0
2025-03-12 11:40:00,43.32,43.48,43.29,43.48,43941.0,43.0427,43.2017,43.0129,43.2017,43941.0
2025-03-12 11:50:00,43.5,43.55,43.34,43.44,34430.0,43.2216,43.2713,43.0626,43.162,34430.0
2025-03-12 12:00:00,43.44,43.45,43.37,43.41,30209.0,43.162,43.1719,43.0924,43.1322,30209.0
2025-03-12 12:10:00,43.39,43.4,43.28,43.34,47014.0,43.1123,43.1222,43.003,43.0626,47014.0
2025-03-12 12:20:00,43.35,43.36,43.19,43.2,233578.0,43.0725,43.0825,42.9136,42.9235,233578.0
2025-03-12 12:30:00,43.21,43.28,43.2,43.23,68889.0,42.9334,43.003,42.9235,42.9533,68889.0
2025-03-12 12:40:00,43.23,43.39,43.15,43.38,98399.0,42.9533,43.1123,42.8738,43.1024,98399.0
2025-03-12 12:50:00,43.38,43.4,43.16,43.19,45944.0,43.1024,43.1222,42.8838,42.9136,45944.0
2025-03-12 13:00:00,43.19,43.3,43.18,43.3,27341.0,42.9136,43.0229,42.9036,43.0229,27341.0
2025-03-12 13:10:00,43.3,43.3,43.2,43.26,35151.0,43.0229,43.0229,42.9235,42.9831,35151.0
2025-03-12 13:20:00,43.27,43.36,43.26,43.31,38897.0,42.9931,43.0825,42.9831,43.0328,38897.0
2025-03-12 13:30:00,43.31,43.33,43.23,43.24,44389.0,43.0328,43.0527,42.9533,42.9632,44389.0
2025-03-12 13:40:00,43.25,43.25,43.15,43.16,41188.0,42.9732,42.9732,42.8738,42.8838,41188.0
2025-03-12 13:50:00,43.16,43.17,42.92,42.93,54465.0,42.8838,42.8937,42.6453,42.6552,54465.0
2025-03-12 14:00:00,42.92,42.99,42.76,42.8,60981.0,42.6453,42.7148,42.4863,42.5261,60981.0
2025-03-12 14:10:00,42.81,42.9,42.78,42.79,59135.0,42.536,42.6254,42.5062,42.5161,59135.0
2025-03-12 14:20:00,42.8,42.93,42.68,42.91,84453.0,42.5261,42.6552,42.4068,42.6354,84453.0
2025-03-12 14:30:00,42.93,43.08,42.92,43.0,79247.0,42.6552,42.8043,42.6453,42.7248,79247.0
2025-03-12 14:40:00,43.01,43.17,43.0,43.05,75194.0,42.7347,42.8937,42.7248,42.7745,75194.0
2025-03-12 14:50:00,43.05,43.08,42.93,43.03,69403.0,42.7745,42.8043,42.6552,42.7546,69403.0
2025-03-12 15:00:00,43.02,43.03,42.86,42.94,75041.0,42.7447,42.7546,42.5857,42.6652,75041.0
2025-03-12 15:10:00,42.94,43.0,42.86,42.93,51661.0,42.6652,42.7248,42.5857,42.6552,51661.0
2025-03-12 15:20:00,42.93,42.94,42.8,42.83,75014.0,42.6552,42.6652,42.5261,42.5559,75014.0
2025-03-12 15:30:00,42.83,42.89,42.67,42.82,77447.0,42.5559,42.6155,42.3969,42.5459,77447.0
2025-03-12 15:40:00,42.82,42.91,42.76,42.8,104123.0,42.5459,42.6354,42.4863,42.5261,104123.0
2025-03-12 15:50:00,42.8,42.88,42.72,42.78,562439.0,42.5261,42.6056,42.4466,42.5062,562439.0
2025-03-13 09:30:00,42.9,43.25,42.57,43.01,65180.0,42.6254,42.9732,42.2975,42.7347,65180.0
2025-03-13 09:40:00,43.01,43.28,42.97,43.11,74762.0,42.7347,43.003,42.695,42.8341,74762.0
2025-03-13 09:50:00,43.14,43.17,43.03,43.09,55402.0,42.8639,42.8937,42.7546,42.8142,55402.0
2025-03-13 10:00:00,43.09,43.42,43.05,43.41,78736.0,42.8142,43.1421,42.7745,43.1322,78736.0
2025-03-13 10:10:00,43.42,43.47,43.24,43.33,93071.0,43.1421,43.1918,42.9632,43.0527,93071.0
2025-03-13 10:20:00,43.33,43.39,43.22,43.25,60811.0,43.0527,43.1123,42.9434,42.9732,60811.0
2025-03-13 10:30:00,43.27,43.3,43.11,43.17,58704.0,42.9931,43.0229,42.8341,42.8937,58704.0
2025-03-13 10:40:00,43.16,43.39,43.12,43.23,63786.0,42.8838,43.1123,42.844,42.9533,63786.0
2025-03-13 10:50:00,43.23,43.34,43.22,43.34,64909.0,42.9533,43.0626,42.9434,43.0626,64909.0
2025-03-13 11:00:00,43.35,43.42,43.18,43.2,62121.0,43.0725,43.1421,42.9036,42.9235,62121.0
2025-03-13 11:10:00,43.18,43.26,43.17,43.23,108383.0,42.9036,42.9831,42.8937,42.9533,108383.0
2025-03-13 11:20:00,43.23,43.33,43.19,43.26,53226.0,42.9533,43.0527,42.9136,42.9831,53226.0
2025-03-13 11:30:00,43.26,43.28,43.17,43.23,41034.0,42.9831,43.003,42.8937,42.9533,41034.0
2025-03-13 11:40:00,43.21,43.33,43.15,43.21,57631.0,42.9334,43.0527,42.8738,42.9334,57631.0
2025-03-13 11:50:00,43.21,43.24,43.09,43.18,40252.0,42.9334,42.9632,42.8142,42.9036,40252.0
2025-03-13 12:00:00,43.18,43.27,43.17,43.25,40227.0,42.9036,42.9931,42.8937,42.9732,40227.0
2025-03-13 12:10:00,43.25,43.39,43.19,43.21,60449.0,42.9732,43.1123,42.9136,42.9334,60449.0
2025-03-13 12:20:00,43.21,43.22,43.05,43.09,73000.0,42.9334,42.9434,42.7745,42.8142,73000.0
2025-03-13 12:30:00,43.07,43.18,43.03,43.08,93596.0,42.7943,42.9036,42.7546,42.8043,93596.0
2025-03-13 12:40:00,43.08,43.11,42.88,42.92,53198.0,42.8043,42.8341,42.6056,42.6453,53198.0
2025-03-13 12:50:00,42.92,43.03,42.89,43.01,125699.0,42.6453,42.7546,42.6155,42.7347,125699.0
2025-03-13 13:00:00,43.01,43.04,42.9,42.91,80490.0,42.7347,42.7645,42.6254,42.6354,80490.0
2025-03-13 13:10:00,42.91,42.95,42.68,42.71,75487.0,42.6354,42.6751,42.4068,42.4366,75487.0
2025-03-13 13:20:00,42.73,42.73,42.62,42.65,73659.0,42.4565,42.4565,42.3472,42.377,73659.0
2025-03-13 13:30:00,42.65,42.7,42.54,42.59,127402.0,42.377,42.4267,42.2677,42.3174,127402.0
2025-03-13 13:40:00,42.6,42.62,42.47,42.55,80104.0,42.3273,42.3472,42.1982,42.2777,80104.0
2025-03-13 13:50:00,42.55,42.62,42.48,42.5,57235.0,42.2777,42.3472,42.2081,42.228,57235.0
2025-03-13 14:00:00,42.51,42.63,42.5,42.59,84293.0,42.2379,42.3572,42.228,42.3174,84293.0
2025-03-13 14:10:00,42.6,42.67,42.55,42.63,80121.0,42.3273,42.3969,42.2777,42.3572,80121.0
2025-03-13 14:20:00,42.63,42.66,42.59,42.66,111133.0,42.3572,42.387,42.3174,42.387,111133.0
2025-03-13 14:30:00,42.63,42.75,42.61,42.63,119041.0,42.3572,42.4764,42.3373,42.3572,119041.0
2025-03-13 14:40:00,42.65,42.8,42.61,42.8,91886.0,42.377,42.5261,42.3373,42.5261,91886.0
2025-03-13 14:50:00,42.8,43.04,42.79,43.03,76157.0,42.5261,42.7645,42.5161,42.7546,76157.0
2025-03-13 15:00:00,43.01,43.16,42.81,42.86,69085.0,42.7347,42.8838,42.536,42.5857,69085.0
2025-03-13 15:10:00,42.85,42.96,42.81,42.96,64169.0,42.5757,42.685,42.536,42.685,64169.0
2025-03-13 15:20:00,42.96,42.96,42.8,42.82,90840.0,42.685,42.685,42.5261,42.5459,90840.0
2025-03-13 15:30:00,42.82,42.86,42.7,42.73,113357.0,42.5459,42.5857,42.4267,42.4565,113357.0
2025-03-13 15:40:00,42.73,42.81,42.71,42.76,141621.0,42.4565,42.536,42.4366,42.4863,141621.0
2025-03-13 15:50:00,42.76,42.88,42.71,42.72,924483.0,42.4863,42.6056,42.4366,42.4466,924483.0
2025-03-14 09:30:00,43.23,44.08,43.19,44.04,132381.0,42.9533,43.7979,42.9136,43.7581,132381.0
2025-03-14 09:40:00,44.04,44.16,43.93,44.11,336631.0,43.7581,43.8774,43.6488,43.8277,336631.0
2025-03-14 09:50:00,44.11,44.29,43.9,44.06,2099313.0,43.8277,44.0065,43.619,43.778,2099313.0
2025-03-14 10:00:00,44.05,44.07,43.61,43.7,247773.0,43.7681,43.7879,43.3309,43.4203,247773.0
2025-03-14 10:10:00,43.7,43.77,43.41,43.44,103854.0,43.4203,43.4899,43.1322,43.162,103854.0
2025-03-14 10:20:00,43.45,43.45,43.1,43.27,226901.0,43.1719,43.1719,42.8241,42.9931,226901.0
2025-03-14 10:30:00,43.27,43.44,43.22,43.32,67978.0,42.9931,43.162,42.9434,43.0427,67978.0
2025-03-14 10:40:00,43.29,43.33,43.2,43.28,52310.0,43.0129,43.0527,42.9235,43.003,52310.0
2025-03-14 10:50:00,43.28,43.33,42.97,43.19,105044.0,43.003,43.0527,42.695,42.9136,105044.0
2025-03-14 11:00:00,43.19,43.28,43.05,43.1,49531.0,42.9136,43.003,42.7745,42.8241,49531.0
2025-03-14 11:10:00,43.11,43.22,43.11,43.18,55326.0,42.8341,42.9434,42.8341,42.9036,55326.0
2025-03-14 11:20:00,43.19,43.3,43.18,43.24,57538.0,42.9136,43.0229,42.9036,42.9632,57538.0
2025-03-14 11:30:00,43.24,43.27,43.16,43.17,74558.0,42.9632,42.9931,42.8838,42.8937,74558.0
2025-03-14 11:40:00,43.18,43.28,43.18,43.28,41920.0,42.9036,43.003,42.9036,43.003,41920.0
2025-03-14 11:50:00,43.26,43.26,43.13,43.13,78472.0,42.9831,42.9831,42.854,42.854,78472.0
2025-03-14 12:00:00,43.13,43.14,42.94,43.01,100313.0,42.854,42.8639,42.6652,42.7347,100313.0
2025-03-14 12:10:00,43.01,43.02,42.71,42.71,63756.0,42.7347,42.7447,42.4366,42.4366,63756.0
2025-03-14 12:20:00,42.73,42.83,42.66,42.77,129770.0,42.4565,42.5559,42.387,42.4963,129770.0
2025-03-14 12:30:00,42.77,43.14,42.74,43.05,65760.0,42.4963,42.8639,42.4664,42.7745,65760.0
2025-03-14 12:40:00,43.05,43.15,43.05,43.14,48005.0,42.7745,42.8738,42.7745,42.8639,48005.0
2025-03-14 12:50:00,43.15,43.18,42.97,43.02,65893.0,42.8738,42.9036,42.695,42.7447,65893.0
2025-03-14 13:00:00,43.02,43.18,43.01,43.1,78536.0,42.7447,42.9036,42.7347,42.8241,78536.0
2025-03-14 13:10:00,43.1,43.13,42.99,43.0,105330.0,42.8241,42.854,42.7148,42.7248,105330.0
2025-03-14 13:20:00,43.0,43.08,43.0,43.05,35634.0,42.7248,42.8043,42.7248,42.7745,35634.0
2025-03-14 13:30:00,43.05,43.08,42.94,43.0,39345.0,42.7745,42.8043,42.6652,42.7248,39345.0
2025-03-14 13:40:00,43.0,43.0,42.89,42.9,34847.0,42.7248,42.7248,42.6155,42.6254,34847.0
2025-03-14 13:50:00,42.91,42.96,42.89,42.91,46379.0,42.6354,42.685,42.6155,42.6354,46379.0
2025-03-14 14:00:00,42.91,43.1,42.9,43.1,51946.0,42.6354,42.8241,42.6254,42.8241,51946.0
2025-03-14 14:10:00,43.1,43.13,43.04,43.06,71480.0,42.8241,42.854,42.7645,42.7844,71480.0
2025-03-14 14:20:00,43.05,43.26,43.03,43.26,103812.0,42.7745,42.9831,42.7546,42.9831,103812.0
2025-03-14 14:30:00,43.26,43.49,43.25,43.46,81972.0,42.9831,43.2116,42.9732,43.1818,81972.0
2025-03-14 14:40:00,43.46,43.55,43.36,43.42,115890.0,43.1818,43.2713,43.0825,43.1421,115890.0
2025-03-14 14:50:00,43.42,43.43,43.34,43.37,69112.0,43.1421,43.152,43.0626,43.0924,69112.0
2025-03-14 15:00:00,43.38,43.44,43.23,43.23,66572.0,43.1024,43.162,42.9533,42.9533,66572.0
2025-03-14 15:10:00,43.24,43.27,43.09,43.11,133249.0,42.9632,42.9931,42.8142,42.8341,133249.0
2025-03-14 15:20:00,43.11,43.12,43.0,43.05,140597.0,42.8341,42.844,42.7248,42.7745,140597.0
2025-03-14 15:30:00,43.07,43.18,42.95,42.97,155185.0,42.7943,42.9036,42.6751,42.695,155185.0
2025-03-14 15:40:00,42.97,43.16,42.97,43.16,198988.0,42.695,42.8838,42.695,42.8838,198988.0
2025-03-14 15:50:00,43.15,43.2,43.0,43.17,806862.0,42.8738,42.9235,42.7248,42.8937,806862.0
2025-03-17 09:30:00,43.37,44.33,43.37,44.0,98596.0,43.0924,44.0463,43.0924,43.7184,98596.0
2025-03-17 09:40:00,44.0,44.18,43.87,44.12,153958.0,43.7184,43.8972,43.5892,43.8376,153958.0
2025-03-17 09:50:00,44.07,44.2,43.8,43.83,192754.0,43.7879,43.9171,43.5197,43.5495,192754.0
2025-03-17 10:00:00,43.8,43.93,43.73,43.82,81812.0,43.5197,43.6488,43.4501,43.5395,81812.0
2025-03-17 10:10:00,43.8,43.82,43.66,43.68,90580.0,43.5197,43.5395,43.3806,43.4004,90580.0
2025-03-17 10:20:00,43.69,43.76,43.61,43.62,61573.0,43.4104,43.4799,43.3309,43.3408,61573.0
2025-03-17 10:30:00,43.61,43.76,43.55,43.74,92737.0,43.3309,43.4799,43.2713,43.46,92737.0
2025-03-17 10:40:00,43.74,43.81,43.72,43.75,51834.0,43.46,43.5296,43.4402,43.47,51834.0
2025-03-17 10:50:00,43.74,43.77,43.67,43.73,57074.0,43.46,43.4899,43.3905,43.4501,57074.0
2025-03-17 11:00:00,43.74,43.85,43.74,43.79,96771.0,43.46,43.5693,43.46,43.5097,96771.0
2025-03-17 11:10:00,43.78,43.9,43.75,43.81,131353.0,43.4998,43.619,43.47,43.5296,131353.0
2025-03-17 11:20:00,43.81,43.86,43.75,43.75,64110.0,43.5296,43.5793,43.47,43.47,64110.0
2025-03-17 11:30:00,43.76,43.82,43.72,43.73,86864.0,43.4799,43.5395,43.4402,43.4501,86864.0
2025-03-17 11:40:00,43.73,43.78,43.71,43.77,34626.0,43.4501,43.4998,43.4302,43.4899,34626.0
2025-03-17 11:50:00,43.77,43.77,43.66,43.66,31098.0,43.4899,43.4899,43.3806,43.3806,31098.0
2025-03-17 12:00:00,43.67,43.76,43.62,43.73,39538.0,43.3905,43.4799,43.3408,43.4501,39538.0
2025-03-17 12:10:00,43.75,43.76,43.68,43.7,22937.0,43.47,43.4799,43.4004,43.4203,22937.0
2025-03-17 12:20:00,43.7,43.75,43.66,43.72,33761.0,43.4203,43.47,43.3806,43.4402,33761.0
2025-03-17 12:30:00,43.72,43.76,43.66,43.66,29181.0,43.4402,43.4799,43.3806,43.3806,29181.0
2025-03-17 12:40:00,43.66,43.7,43.6,43.67,29453.0,43.3806,43.4203,43.3209,43.3905,29453.0
2025-03-17 12:50:00,43.68,43.76,43.65,43.74,30276.0,43.4004,43.4799,43.3706,43.46,30276.0
2025-03-17 13:00:00,43.74,44.05,43.74,43.99,41683.0,43.46,43.7681,43.46,43.7084,41683.0
2025-03-17 13:10:00,43.98,44.0,43.94,43.98,18007.0,43.6985,43.7184,43.6588,43.6985,18007.0
2025-03-17 13:20:00,43.98,44.0,43.93,43.93,35243.0,43.6985,43.7184,43.6488,43.6488,35243.0
2025-03-17 13:30:00,43.93,43.94,43.89,43.89,29380.0,43.6488,43.6588,43.6091,43.6091,29380.0
2025-03-17 13:40:00,43.88,43.88,43.76,43.83,29475.0,43.5992,43.5992,43.4799,43.5495,29475.0
2025-03-17 13:50:00,43.82,43.84,43.72,43.72,39062.0,43.5395,43.5594,43.4402,43.4402,39062.0
2025-03-17 14:00:00,43.72,43.85,43.71,43.73,46906.0,43.4402,43.5693,43.4302,43.4501,46906.0
2025-03-17 14:10:00,43.73,43.82,43.72,43.81,44103.0,43.4501,43.5395,43.4402,43.5296,44103.0
2025-03-17 14:20:00,43.8,43.81,43.72,43.72,37699.0,43.5197,43.5296,43.4402,43.4402,37699.0
2025-03-17 14:30:00,43.72,43.78,43.7,43.75,41714.0,43.4402,43.4998,43.4203,43.47,41714.0
2025-03-17 14:40:00,43.75,43.76,43.7,43.7,43353.0,43.47,43.4799,43.4203,43.4203,43353.0
2025-03-17 14:50:00,43.71,43.75,43.66,43.68,48373.0,43.4302,43.47,43.3806,43.4004,48373.0
2025-03-17 15:00:00,43.69,43.69,43.59,43.66,52445.0,43.4104,43.4104,43.311,43.3806,52445.0
2025-03-17 15:10:00,43.65,43.66,43.52,43.59,64869.0,43.3706,43.3806,43.2415,43.311,64869.0
2025-03-17 15:20:00,43.59,43.61,43.49,43.59,68872.0,43.311,43.3309,43.2116,43.311,68872.0
2025-03-17 15:30:00,43.58,43.75,43.58,43.75,69295.0,43.3011,43.47,43.3011,43.47,69295.0
2025-03-17 15:40:00,43.75,43.85,43.75,43.82,92601.0,43.47,43.5693,43.47,43.5395,92601.0
2025-03-17 15:50:00,43.81,43.9,43.62,43.68,470999.0,43.5296,43.619,43.3408,43.4004,470999.0
2025-03-18 09:30:00,43.7,43.82,43.43,43.7,43295.0,43.4203,43.5395,43.152,43.4203,43295.0
2025-03-18 09:40:00,43.73,43.88,43.62,43.77,62970.0,43.4501,43.5992,43.3408,43.4899,62970.0
2025-03-18 09:50:00,43.7,43.71,43.43,43.48,18610.0,43.4203,43.4302,43.152,43.2017,18610.0
2025-03-18 10:00:00,43.43,43.58,43.36,43.56,28676.0,43.152,43.3011,43.0825,43.2812,28676.0
2025-03-18 10:10:00,43.57,43.57,43.31,43.34,30202.0,43.2911,43.2911,43.0328,43.0626,30202.0
2025-03-18 10:20:00,43.35,43.45,43.3,43.32,18874.0,43.0725,43.1719,43.0229,43.0427,18874.0
2025-03-18 10:30:00,43.33,43.33,43.22,43.24,25040.0,43.0527,43.0527,42.9434,42.9632,25040.0
2025-03-18 10:40:00,43.24,43.28,43.15,43.15,27980.0,42.9632,43.003,42.8738,42.8738,27980.0
2025-03-18 10:50:00,43.17,43.25,43.13,43.16,19820.0,42.8937,42.9732,42.854,42.8838,19820.0
2025-03-18 11:00:00,43.16,43.19,43.05,43.11,46981.0,42.8838,42.9136,42.7745,42.8341,46981.0
2025-03-18 11:10:00,43.12,43.19,43.09,43.18,35611.0,42.844,42.9136,42.8142,42.9036,35611.0
2025-03-18 11:20:00,43.19,43.19,43.03,43.05,24704.0,42.9136,42.9136,42.7546,42.7745,24704.0
2025-03-18 11:30:00,43.04,43.16,43.02,43.16,20202.0,42.7645,42.8838,42.7447,42.8838,20202.0
2025-03-18 11:40:00,43.16,43.2,43.12,43.14,22239.0,42.8838,42.9235,42.844,42.8639,22239.0
2025-03-18 11:50:00,43.14,43.16,43.05,43.08,22320.0,42.8639,42.8838,42.7745,42.8043,22320.0
2025-03-18 12:00:00,43.07,43.16,43.06,43.09,14927.0,42.7943,42.8838,42.7844,42.8142,14927.0
2025-03-18 12:10:00,43.1,43.13,43.08,43.11,18878.0,42.8241,42.854,42.8043,42.8341,18878.0
2025-03-18 12:20:00,43.11,43.18,43.1,43.18,22846.0,42.8341,42.9036,42.8241,42.9036,22846.0
2025-03-18 12:30:00,43.19,43.3,43.16,43.26,91535.0,42.9136,43.0229,42.8838,42.9831,91535.0
2025-03-18 12:40:00,43.26,43.27,43.11,43.12,61075.0,42.9831,42.9931,42.8341,42.844,61075.0
2025-03-18 12:50:00,43.13,43.14,43.07,43.11,24001.0,42.854,42.8639,42.7943,42.8341,24001.0
2025-03-18 13:00:00,43.11,43.13,43.08,43.1,12342.0,42.8341,42.854,42.8043,42.8241,12342.0
2025-03-18 13:10:00,43.11,43.21,43.09,43.14,46317.0,42.8341,42.9334,42.8142,42.8639,46317.0
2025-03-18 13:20:00,43.15,43.25,43.14,43.16,23489.0,42.8738,42.9732,42.8639,42.8838,23489.0
2025-03-18 13:30:00,43.15,43.28,43.15,43.23,24086.0,42.8738,43.003,42.8738,42.9533,24086.0
2025-03-18 13:40:00,43.23,43.29,43.2,43.26,25454.0,42.9533,43.0129,42.9235,42.9831,25454.0
2025-03-18 13:50:00,43.26,43.35,43.25,43.29,55833.0,42.9831,43.0725,42.9732,43.0129,55833.0
2025-03-18 14:00:00,43.29,43.36,43.26,43.35,30663.0,43.0129,43.0825,42.9831,43.0725,30663.0
2025-03-18 14:10:00,43.35,43.45,43.33,43.36,51624.0,43.0725,43.1719,43.0527,43.0825,51624.0
2025-03-18 14:20:00,43.35,43.43,43.32,43.33,38819.0,43.0725,43.152,43.0427,43.0527,38819.0
2025-03-18 14:30:00,43.32,43.41,43.32,43.37,30646.0,43.0427,43.1322,43.0427,43.0924,30646.0
2025-03-18 14:40:00,43.37,43.38,43.34,43.36,41693.0,43.0924,43.1024,43.0626,43.0825,41693.0
2025-03-18 14:50:00,43.36,43.44,43.33,43.4,53507.0,43.0825,43.162,43.0527,43.1222,53507.0
2025-03-18 15:00:00,43.4,43.4,43.33,43.37,30493.0,43.1222,43.1222,43.0527,43.0924,30493.0
2025-03-18 15:10:00,43.37,43.49,43.33,43.38,167206.0,43.0924,43.2116,43.0527,43.1024,167206.0
2025-03-18 15:20:00,43.37,43.4,43.29,43.29,98280.0,43.0924,43.1222,43.0129,43.0129,98280.0
2025-03-18 15:30:00,43.31,43.31,43.16,43.2,87038.0,43.0328,43.0328,42.8838,42.9235,87038.0
2025-03-18 15:40:00,43.2,43.27,43.17,43.27,92023.0,42.9235,42.9931,42.8937,42.9931,92023.0
2025-03-18 15:50:00,43.28,43.34,43.23,43.29,472374.0,43.003,43.0626,42.9533,43.0129,472374.0
2025-03-19 09:30:00,43.51,44.15,43.43,44.1,179487.0,43.2315,43.8674,43.152,43.8177,179487.0
2025-03-19 09:40:00,44.16,44.21,43.88,43.89,46518.0,43.8774,43.927,43.5992,43.6091,46518.0
2025-03-19 09:50:00,43.88,43.95,43.71,43.72,62839.0,43.5992,43.6687,43.4302,43.4402,62839.0
2025-03-19 10:00:00,43.68,43.89,43.63,43.82,49482.0,43.4004,43.6091,43.3508,43.5395,49482.0
2025-03-19 10:10:00,43.79,43.94,43.78,43.94,45519.0,43.5097,43.6588,43.4998,43.6588,45519.0
2025-03-19 10:20:00,43.92,44.05,43.87,43.98,36482.0,43.6389,43.7681,43.5892,43.6985,36482.0
2025-03-19 10:30:00,44.0,44.09,43.9,43.93,30524.0,43.7184,43.8078,43.619,43.6488,30524.0
2025-03-19 10:40:00,43.97,44.0,43.83,43.88,32090.0,43.6886,43.7184,43.5495,43.5992,32090.0
2025-03-19 10:50:00,43.87,44.01,43.86,43.95,40272.0,43.5892,43.7283,43.5793,43.6687,40272.0
2025-03-19 11:00:00,43.96,44.18,43.95,44.16,54529.0,43.6786,43.8972,43.6687,43.8774,54529.0
2025-03-19 11:10:00,44.13,44.16,43.96,43.99,30169.0,43.8475,43.8774,43.6786,43.7084,30169.0
2025-03-19 11:20:00,43.99,44.02,43.91,43.98,37875.0,43.7084,43.7383,43.629,43.6985,37875.0
2025-03-19 11:30:00,43.97,44.03,43.95,43.97,18097.0,43.6886,43.7482,43.6687,43.6886,18097.0
2025-03-19 11:40:00,43.93,44.0,43.88,44.0,25333.0,43.6488,43.7184,43.5992,43.7184,25333.0
2025-03-19 11:50:00,43.99,44.07,43.94,43.99,65524.0,43.7084,43.7879,43.6588,43.7084,65524.0
2025-03-19 12:00:00,44.0,44.03,43.77,43.78,85027.0,43.7184,43.7482,43.4899,43.4998,85027.0
2025-03-19 12:10:00,43.78,43.85,43.73,43.77,63122.0,43.4998,43.5693,43.4501,43.4899,63122.0
2025-03-19 12:20:00,43.77,43.79,43.57,43.59,54068.0,43.4899,43.5097,43.2911,43.311,54068.0
2025-03-19 12:30:00,43.58,43.69,43.57,43.63,55338.0,43.3011,43.4104,43.2911,43.3508,55338.0
2025-03-19 12:40:00,43.62,43.67,43.58,43.66,39269.0,43.3408,43.3905,43.3011,43.3806,39269.0
2025-03-19 12:50:00,43.64,43.7,43.58,43.59,60488.0,43.3607,43.4203,43.3011,43.311,60488.0
2025-03-19 13:00:00,43.61,43.92,43.59,43.83,54706.0,43.3309,43.6389,43.311,43.5495,54706.0
2025-03-19 13:10:00,43.86,43.93,43.82,43.9,26450.0,43.5793,43.6488,43.5395,43.619,26450.0
2025-03-19 13:20:00,43.9,43.91,43.81,43.82,13831.0,43.619,43.629,43.5296,43.5395,13831.0
2025-03-19 13:30:00,43.8,43.86,43.77,43.85,12477.0,43.5197,43.5793,43.4899,43.5693,12477.0
2025-03-19 13:40:00,43.83,43.83,43.72,43.73,13141.0,43.5495,43.5495,43.4402,43.4501,13141.0
2025-03-19 13:50:00,43.73,43.81,43.65,43.68,28839.0,43.4501,43.5296,43.3706,43.4004,28839.0
2025-03-19 14:00:00,43.67,43.79,43.6,43.76,79506.0,43.3905,43.5097,43.3209,43.4799,79506.0
2025-03-19 14:10:00,43.73,43.84,43.71,43.71,83633.0,43.4501,43.5594,43.4302,43.4302,83633.0
2025-03-19 14:20:00,43.69,43.71,43.63,43.67,36872.0,43.4104,43.4302,43.3508,43.3905,36872.0
2025-03-19 14:30:00,43.66,43.73,43.63,43.68,46353.0,43.3806,43.4501,43.3508,43.4004,46353.0
2025-03-19 14:40:00,43.69,43.76,43.67,43.67,47076.0,43.4104,43.4799,43.3905,43.3905,47076.0
2025-03-19 14:50:00,43.67,43.95,43.66,43.91,37832.0,43.3905,43.6687,43.3806,43.629,37832.0
2025-03-19 15:00:00,43.91,44.07,43.9,44.05,42361.0,43.629,43.7879,43.619,43.7681,42361.0
2025-03-19 15:10:00,44.05,44.08,44.0,44.0,37250.0,43.7681,43.7979,43.7184,43.7184,37250.0
2025-03-19 15:20:00,44.01,44.02,43.77,43.83,78992.0,43.7283,43.7383,43.4899,43.5495,78992.0
2025-03-19 15:30:00,43.83,43.99,43.81,43.94,50535.0,43.5495,43.7084,43.5296,43.6588,50535.0
2025-03-19 15:40:00,43.95,44.04,43.91,44.04,73624.0,43.6687,43.7581,43.629,43.7581,73624.0
2025-03-19 15:50:00,44.04,44.06,43.89,43.9,340751.0,43.7581,43.778,43.6091,43.619,340751.0
2025-03-20 09:30:00,43.45,43.78,43.31,43.55,38966.0,43.1719,43.4998,43.0328,43.2713,38966.0
2025-03-20 09:40:00,43.53,43.75,43.49,43.51,31137.0,43.2514,43.47,43.2116,43.2315,31137.0
2025-03-20 09:50:00,43.51,43.56,43.45,43.48,29843.0,43.2315,43.2812,43.1719,43.2017,29843.0
2025-03-20 10:00:00,43.47,43.76,43.46,43.56,189596.0,43.1918,43.4799,43.1818,43.2812,189596.0
2025-03-20 10:10:00,43.58,43.79,43.52,43.77,77051.0,43.3011,43.5097,43.2415,43.4899,77051.0
2025-03-20 10:20:00,43.76,43.8,43.65,43.69,36042.0,43.4799,43.5197,43.3706,43.4104,36042.0
2025-03-20 10:30:00,43.67,43.71,43.57,43.57,46275.0,43.3905,43.4302,43.2911,43.2911,46275.0
2025-03-20 10:40:00,43.57,43.61,43.53,43.58,37473.0,43.2911,43.3309,43.2514,43.3011,37473.0
2025-03-20 10:50:00,43.58,43.68,43.55,43.68,37735.0,43.3011,43.4004,43.2713,43.4004,37735.0
2025-03-20 11:00:00,43.68,43.68,43.57,43.6,38107.0,43.4004,43.4004,43.2911,43.3209,38107.0
2025-03-20 11:10:00,43.59,43.65,43.58,43.58,41735.0,43.311,43.3706,43.3011,43.3011,41735.0
2025-03-20 11:20:00,43.58,43.62,43.54,43.56,33234.0,43.3011,43.3408,43.2613,43.2812,33234.0
2025-03-20 11:30:00,43.56,43.61,43.48,43.58,24376.0,43.2812,43.3309,43.2017,43.3011,24376.0
2025-03-20 11:40:00,43.59,43.7,43.57,43.64,17874.0,43.311,43.4203,43.2911,43.3607,17874.0
2025-03-20 11:50:00,43.64,43.67,43.57,43.57,12451.0,43.3607,43.3905,43.2911,43.2911,12451.0
2025-03-20 12:00:00,43.56,43.63,43.53,43.57,22006.0,43.2812,43.3508,43.2514,43.2911,22006.0
2025-03-20 12:10:00,43.57,43.57,43.49,43.5,14456.0,43.2911,43.2911,43.2116,43.2216,14456.0
2025-03-20 12:20:00,43.5,43.5,43.35,43.36,23527.0,43.2216,43.2216,43.0725,43.0825,23527.0
2025-03-20 12:30:00,43.36,43.44,43.36,43.43,12918.0,43.0825,43.162,43.0825,43.152,12918.0
2025-03-20 12:40:00,43.42,43.45,43.38,43.39,14243.0,43.1421,43.1719,43.1024,43.1123,14243.0
2025-03-20 12:50:00,43.38,43.42,43.35,43.35,20257.0,43.1024,43.1421,43.0725,43.0725,20257.0
2025-03-20 13:00:00,43.36,43.38,43.26,43.3,21042.0,43.0825,43.1024,42.9831,43.0229,21042.0
2025-03-20 13:10:00,43.3,43.31,43.26,43.27,18729.0,43.0229,43.0328,42.9831,42.9931,18729.0
2025-03-20 13:20:00,43.28,43.31,43.14,43.14,22326.0,43.003,43.0328,42.8639,42.8639,22326.0
2025-03-20 13:30:00,43.15,43.3,43.13,43.29,18846.0,42.8738,43.0229,42.854,43.0129,18846.0
2025-03-20 13:40:00,43.28,43.35,43.26,43.33,18152.0,43.003,43.0725,42.9831,43.0527,18152.0
2025-03-20 13:50:00,43.33,43.33,43.16,43.18,18316.0,43.0527,43.0527,42.8838,42.9036,18316.0
2025-03-20 14:00:00,43.18,43.25,43.18,43.23,19323.0,42.9036,42.9732,42.9036,42.9533,19323.0
2025-03-20 14:10:00,43.23,43.29,43.2,43.21,36431.0,42.9533,43.0129,42.9235,42.9334,36431.0
2025-03-20 14:20:00,43.2,43.2,43.12,43.13,25198.0,42.9235,42.9235,42.844,42.854,25198.0
2025-03-20 14:30:00,43.11,43.18,43.08,43.17,25866.0,42.8341,42.9036,42.8043,42.8937,25866.0
2025-03-20 14:40:00,43.16,43.17,43.04,43.13,39891.0,42.8838,42.8937,42.7645,42.854,39891.0
2025-03-20 14:50:00,43.15,43.19,43.04,43.05,46806.0,42.8738,42.9136,42.7645,42.7745,46806.0
2025-03-20 15:00:00,43.06,43.12,42.97,42.97,49731.0,42.7844,42.844,42.695,42.695,49731.0
2025-03-20 15:10:00,42.98,43.05,42.95,43.04,79196.0,42.7049,42.7745,42.6751,42.7645,79196.0
2025-03-20 15:20:00,43.03,43.1,42.93,42.95,74359.0,42.7546,42.8241,42.6552,42.6751,74359.0
2025-03-20 15:30:00,42.95,43.02,42.84,42.88,98660.0,42.6751,42.7447,42.5658,42.6056,98660.0
2025-03-20 15:40:00,42.88,42.98,42.87,42.97,90226.0,42.6056,42.7049,42.5956,42.695,90226.0
2025-03-20 15:50:00,42.96,43.05,42.83,42.87,510718.0,42.685,42.7745,42.5559,42.5956,510718.0
2025-03-21 09:30:00,42.38,42.44,40.9,41.03,575501.0,42.1088,42.1684,40.6382,40.7674,575501.0
2025-03-21 09:40:00,41.02,41.29,40.91,41.07,104007.0,40.7575,41.0257,40.6482,40.8071,104007.0
2025-03-21 09:50:00,41.04,41.53,41.02,41.47,115785.0,40.7773,41.2642,40.7575,41.2046,115785.0
2025-03-21 10:00:00,41.47,41.52,41.26,41.3,77170.0,41.2046,41.2543,40.9959,41.0357,77170.0
2025-03-21 10:10:00,41.3,41.42,41.27,41.41,83151.0,41.0357,41.1549,41.0059,41.145,83151.0
2025-03-21 10:20:00,41.39,41.42,41.23,41.36,51406.0,41.1251,41.1549,40.9661,41.0953,51406.0
2025-03-21 10:30:00,41.36,41.38,41.19,41.2,41855.0,41.0953,41.1152,40.9264,40.9363,41855.0
2025-03-21 10:40:00,41.21,41.35,41.19,41.31,35094.0,40.9462,41.0853,40.9264,41.0456,35094.0
2025-03-21 10:50:00,41.32,41.5,41.32,41.5,36046.0,41.0555,41.2344,41.0555,41.2344,36046.0
2025-03-21 11:00:00,41.5,41.54,41.42,41.48,31578.0,41.2344,41.2741,41.1549,41.2145,31578.0
2025-03-21 11:10:00,41.48,41.55,41.46,41.5,25280.0,41.2145,41.2841,41.1946,41.2344,25280.0
2025-03-21 11:20:00,41.5,41.59,41.46,41.56,21269.0,41.2344,41.3238,41.1946,41.294,21269.0
2025-03-21 11:30:00,41.55,41.67,41.55,41.65,27992.0,41.2841,41.4033,41.2841,41.3834,27992.0
2025-03-21 11:40:00,41.64,41.66,41.58,41.61,24666.0,41.3735,41.3934,41.3139,41.3437,24666.0
2025-03-21 11:50:00,41.6,41.74,41.57,41.71,30000.0,41.3337,41.4728,41.3039,41.443,30000.0
2025-03-21 12:00:00,41.7,41.77,41.66,41.77,22798.0,41.4331,41.5027,41.3934,41.5027,22798.0
2025-03-21 12:10:00,41.76,41.82,41.75,41.81,42536.0,41.4927,41.5523,41.4828,41.5424,42536.0
2025-03-21 12:20:00,41.8,41.87,41.8,41.85,20864.0,41.5325,41.602,41.5325,41.5821,20864.0
2025-03-21 12:30:00,41.85,41.92,41.81,41.83,67975.0,41.5821,41.6517,41.5424,41.5623,67975.0
2025-03-21 12:40:00,41.83,41.89,41.8,41.87,21850.0,41.5623,41.6219,41.5325,41.602,21850.0
2025-03-21 12:50:00,41.89,41.98,41.88,41.98,24822.0,41.6219,41.7113,41.612,41.7113,24822.0
2025-03-21 13:00:00,41.98,42.01,41.95,42.0,20374.0,41.7113,41.7411,41.6815,41.7312,20374.0
2025-03-21 13:10:00,42.0,42.0,41.91,41.98,21088.0,41.7312,41.7312,41.6418,41.7113,21088.0
2025-03-21 13:20:00,41.97,42.0,41.89,41.96,25266.0,41.7014,41.7312,41.6219,41.6914,25266.0
2025-03-21 13:30:00,41.96,42.08,41.95,42.07,32914.0,41.6914,41.8107,41.6815,41.8007,32914.0
2025-03-21 13:40:00,42.08,42.15,42.08,42.15,30282.0,41.8107,41.8802,41.8107,41.8802,30282.0
2025-03-21 13:50:00,42.15,42.18,42.12,42.13,32085.0,41.8802,41.91,41.8504,41.8604,32085.0
2025-03-21 14:00:00,42.13,42.18,42.09,42.12,46309.0,41.8604,41.91,41.8206,41.8504,46309.0
2025-03-21 14:10:00,42.11,42.11,42.05,42.07,26845.0,41.8405,41.8405,41.7809,41.8007,26845.0
2025-03-21 14:20:00,42.06,42.07,41.98,41.99,53936.0,41.7908,41.8007,41.7113,41.7212,53936.0
2025-03-21 14:30:00,42.0,42.11,41.96,42.07,28397.0,41.7312,41.8405,41.6914,41.8007,28397.0
2025-03-21 14:40:00,42.08,42.2,42.05,42.19,24849.0,41.8107,41.9299,41.7809,41.92,24849.0
2025-03-21 14:50:00,42.19,42.21,42.13,42.14,39468.0,41.92,41.9398,41.8604,41.8703,39468.0
2025-03-21 15:00:00,42.15,42.19,42.09,42.1,40192.0,41.8802,41.92,41.8206,41.8305,40192.0
2025-03-21 15:10:00,42.08,42.08,42.0,42.05,55579.0,41.8107,41.8107,41.7312,41.7809,55579.0
2025-03-21 15:20:00,42.05,42.06,41.96,42.01,90770.0,41.7809,41.7908,41.6914,41.7411,90770.0
2025-03-21 15:30:00,42.01,42.03,41.95,41.95,138312.0,41.7411,41.761,41.6815,41.6815,138312.0
2025-03-21 15:40:00,41.96,42.05,41.92,42.0,148758.0,41.6914,41.7809,41.6517,41.7312,148758.0
2025-03-21 15:50:00,42.0,42.06,41.92,41.92,693552.0,41.7312,41.7908,41.6517,41.6517,693552.0
2025-03-24 09:30:00,42.0,42.42,41.92,41.96,128245.0,41.7312,42.1485,41.6517,41.6914,128245.0
2025-03-24 09:40:00,42.03,42.29,41.96,42.06,42570.0,41.761,42.0193,41.6914,41.7908,42570.0
2025-03-24 09:50:00,42.04,42.05,41.73,41.73,54944.0,41.7709,41.7809,41.4629,41.4629,54944.0
2025-03-24 10:00:00,41.74,41.8,41.62,41.7,104253.0,41.4728,41.5325,41.3536,41.4331,104253.0
2025-03-24 10:10:00,41.72,41.8,41.58,41.61,87856.0,41.453,41.5325,41.3139,41.3437,87856.0
2025-03-24 10:20:00,41.62,41.66,41.46,41.5,135570.0,41.3536,41.3934,41.1946,41.2344,135570.0
2025-03-24 10:30:00,41.49,41.53,41.4,41.48,89183.0,41.2244,41.2642,41.135,41.2145,89183.0
2025-03-24 10:40:00,41.47,41.5,41.34,41.36,73857.0,41.2046,41.2344,41.0754,41.0953,73857.0
2025-03-24 10:50:00,41.36,41.45,41.35,41.45,44925.0,41.0953,41.1847,41.0853,41.1847,44925.0
2025-03-24 11:00:00,41.46,41.61,41.38,41.59,48648.0,41.1946,41.3437,41.1152,41.3238,48648.0
2025-03-24 11:10:00,41.59,41.7,41.54,41.63,39934.0,41.3238,41.4331,41.2741,41.3636,39934.0
2025-03-24 11:20:00,41.63,41.7,41.6,41.66,22818.0,41.3636,41.4331,41.3337,41.3934,22818.0
2025-03-24 11:30:00,41.67,41.67,41.57,41.58,55319.0,41.4033,41.4033,41.3039,41.3139,55319.0
2025-03-24 11:40:00,41.58,41.58,41.5,41.51,33127.0,41.3139,41.3139,41.2344,41.2443,33127.0
2025-03-24 11:50:00,41.52,41.63,41.52,41.61,22562.0,41.2543,41.3636,41.2543,41.3437,22562.0
2025-03-24 12:00:00,41.61,41.69,41.59,41.68,26901.0,41.3437,41.4232,41.3238,41.4132,26901.0
2025-03-24 12:10:00,41.68,41.7,41.59,41.6,45569.0,41.4132,41.4331,41.3238,41.3337,45569.0
2025-03-24 12:20:00,41.6,41.63,41.52,41.54,49140.0,41.3337,41.3636,41.2543,41.2741,49140.0
2025-03-24 12:30:00,41.54,41.56,41.5,41.56,67843.0,41.2741,41.294,41.2344,41.294,67843.0
2025-03-24 12:40:00,41.55,41.55,41.47,41.48,30236.0,41.2841,41.2841,41.2046,41.2145,30236.0
2025-03-24 12:50:00,41.49,41.51,41.45,41.49,117404.0,41.2244,41.2443,41.1847,41.2244,117404.0
2025-03-24 13:00:00,41.5,41.5,41.44,41.45,36472.0,41.2344,41.2344,41.1748,41.1847,36472.0
2025-03-24 13:10:00,41.45,41.46,41.35,41.35,53607.0,41.1847,41.1946,41.0853,41.0853,53607.0
2025-03-24 13:20:00,41.36,41.36,41.31,41.33,33863.0,41.0953,41.0953,41.0456,41.0655,33863.0
2025-03-24 13:30:00,41.33,41.39,41.26,41.33,76015.0,41.0655,41.1251,40.9959,41.0655,76015.0
2025-03-24 13:40:00,41.33,41.34,41.28,41.32,35744.0,41.0655,41.0754,41.0158,41.0555,35744.0
2025-03-24 13:50:00,41.32,41.36,41.3,41.32,21687.0,41.0555,41.0953,41.0357,41.0555,21687.0
2025-03-24 14:00:00,41.33,41.34,41.2,41.33,80803.0,41.0655,41.0754,40.9363,41.0655,80803.0
2025-03-24 14:10:00,41.32,41.32,41.16,41.19,58589.0,41.0555,41.0555,40.8966,40.9264,58589.0
2025-03-24 14:20:00,41.2,41.21,41.16,41.19,52582.0,40.9363,40.9462,40.8966,40.9264,52582.0
2025-03-24 14:30:00,41.19,41.23,41.16,41.22,67911.0,40.9264,40.9661,40.8966,40.9562,67911.0
2025-03-24 14:40:00,41.22,41.38,41.19,41.38,81782.0,40.9562,41.1152,40.9264,41.1152,81782.0
2025-03-24 14:50:00,41.38,41.44,41.36,41.37,67890.0,41.1152,41.1748,41.0953,41.1052,67890.0
2025-03-24 15:00:00,41.37,41.37,41.27,41.27,54158.0,41.1052,41.1052,41.0059,41.0059,54158.0
2025-03-24 15:10:00,41.27,41.29,41.23,41.27,80312.0,41.0059,41.0257,40.9661,41.0059,80312.0
2025-03-24 15:20:00,41.27,41.27,41.2,41.22,104143.0,41.0059,41.0059,40.9363,40.9562,104143.0
2025-03-24 15:30:00,41.22,41.44,41.21,41.41,133123.0,40.9562,41.1748,40.9462,41.145,133123.0
2025-03-24 15:40:00,41.41,41.51,41.39,41.43,149063.0,41.145,41.2443,41.1251,41.1648,149063.0
2025-03-24 15:50:00,41.42,41.51,41.31,41.5,685467.0,41.1549,41.2443,41.0456,41.2344,685467.0
2025-03-25 09:30:00,41.56,41.71,41.05,41.16,188226.0,41.294,41.443,40.7873,40.8966,188226.0
2025-03-25 09:40:00,41.15,41.26,41.06,41.16,91402.0,40.8866,40.9959,40.7972,40.8966,91402.0
2025-03-25 09:50:00,41.16,41.41,41.15,41.28,72585.0,40.8966,41.145,40.8866,41.0158,72585.0
2025-03-25 10:00:00,41.26,41.32,41.17,41.27,54838.0,40.9959,41.0555,40.9065,41.0059,54838.0
2025-03-25 10:10:00,41.26,41.37,41.09,41.13,88168.0,40.9959,41.1052,40.827,40.8668,88168.0
2025-03-25 10:20:00,41.13,41.17,41.05,41.1,56205.0,40.8668,40.9065,40.7873,40.8369,56205.0
2025-03-25 10:30:00,41.09,41.21,41.08,41.19,36115.0,40.827,40.9462,40.8171,40.9264,36115.0
2025-03-25 10:40:00,41.2,41.3,41.19,41.25,43514.0,40.9363,41.0357,40.9264,40.986,43514.0
2025-03-25 10:50:00,41.25,41.25,41.09,41.09,28692.0,40.986,40.986,40.827,40.827,28692.0
2025-03-25 11:00:00,41.09,41.12,41.03,41.05,46621.0,40.827,40.8568,40.7674,40.7873,46621.0
2025-03-25 11:10:00,41.07,41.07,40.84,40.85,114302.0,40.8071,40.8071,40.5786,40.5885,114302.0
2025-03-25 11:20:00,40.84,40.87,40.67,40.68,135411.0,40.5786,40.6084,40.4097,40.4196,135411.0
2025-03-25 11:30:00,40.68,40.7,40.55,40.62,140666.0,40.4196,40.4395,40.2905,40.36,140666.0
2025-03-25 11:40:00,40.62,40.62,40.51,40.54,108332.0,40.36,40.36,40.2507,40.2805,108332.0
2025-03-25 11:50:00,40.54,40.56,40.3,40.4,167657.0,40.2805,40.3004,40.0421,40.1414,167657.0
2025-03-25 12:00:00,40.4,40.43,40.32,40.4,156582.0,40.1414,40.1712,40.0619,40.1414,156582.0
2025-03-25 12:10:00,40.41,40.49,40.34,40.34,170820.0,40.1514,40.2308,40.0818,40.0818,170820.0
2025-03-25 12:20:00,40.35,40.57,40.34,40.54,133921.0,40.0917,40.3103,40.0818,40.2805,133921.0
2025-03-25 12:30:00,40.54,40.63,40.5,40.57,139995.0,40.2805,40.37,40.2408,40.3103,139995.0
2025-03-25 12:40:00,40.57,40.64,40.56,40.6,111999.0,40.3103,40.3799,40.3004,40.3401,111999.0
2025-03-25 12:50:00,40.61,40.7,40.6,40.68,68035.0,40.3501,40.4395,40.3401,40.4196,68035.0
2025-03-25 13:00:00,40.69,40.96,40.67,40.96,127788.0,40.4296,40.6978,40.4097,40.6978,127788.0
2025-03-25 13:10:00,40.95,40.96,40.64,40.68,98740.0,40.6879,40.6978,40.3799,40.4196,98740.0
2025-03-25 13:20:00,40.67,40.71,40.54,40.55,94384.0,40.4097,40.4494,40.2805,40.2905,94384.0
2025-03-25 13:30:00,40.55,40.61,40.46,40.51,220966.0,40.2905,40.3501,40.201,40.2507,220966.0
2025-03-25 13:40:00,40.52,40.57,40.44,40.49,74361.0,40.2607,40.3103,40.1812,40.2308,74361.0
2025-03-25 13:50:00,40.48,40.51,40.42,40.45,82688.0,40.2209,40.2507,40.1613,40.1911,82688.0
2025-03-25 14:00:00,40.45,40.52,40.42,40.52,91275.0,40.1911,40.2607,40.1613,40.2607,91275.0
2025-03-25 14:10:00,40.5,40.56,40.43,40.45,82021.0,40.2408,40.3004,40.1712,40.1911,82021.0
2025-03-25 14:20:00,40.45,40.46,40.39,40.4,103231.0,40.1911,40.201,40.1315,40.1414,103231.0
2025-03-25 14:30:00,40.41,40.44,40.31,40.34,78403.0,40.1514,40.1812,40.052,40.0818,78403.0
2025-03-25 14:40:00,40.34,40.34,40.29,40.33,61138.0,40.0818,40.0818,40.0321,40.0719,61138.0
2025-03-25 14:50:00,40.32,40.34,40.28,40.31,78258.0,40.0619,40.0818,40.0222,40.052,78258.0
2025-03-25 15:00:00,40.33,40.41,40.29,40.39,87714.0,40.0719,40.1514,40.0321,40.1315,87714.0
2025-03-25 15:10:00,40.39,40.4,40.31,40.33,84016.0,40.1315,40.1414,40.052,40.0719,84016.0
2025-03-25 15:20:00,40.34,40.36,40.28,40.28,90456.0,40.0818,40.1017,40.0222,40.0222,90456.0
2025-03-25 15:30:00,40.29,40.33,40.17,40.32,244541.0,40.0321,40.0719,39.9129,40.0619,244541.0
2025-03-25 15:40:00,40.32,40.39,40.31,40.36,218837.0,40.0619,40.1315,40.052,40.1017,218837.0
2025-03-25 15:50:00,40.35,40.38,40.18,40.27,844893.0,40.0917,40.1216,39.9228,40.0123,844893.0
2025-03-26 09:30:00,40.35,40.65,40.32,40.46,103704.0,40.0917,40.3898,40.0619,40.201,103704.0
2025-03-26 09:40:00,40.5,40.51,40.34,40.41,42091.0,40.2408,40.2507,40.0818,40.1514,42091.0
2025-03-26 09:50:00,40.4,40.4,40.22,40.27,50676.0,40.1414,40.1414,39.9626,40.0123,50676.0
2025-03-26 10:00:00,40.27,40.46,40.24,40.26,69074.0,40.0123,40.201,39.9824,40.0023,69074.0
2025-03-26 10:10:00,40.26,40.38,40.24,40.24,53843.0,40.0023,40.1216,39.9824,39.9824,53843.0
2025-03-26 10:20:00,40.23,40.27,40.16,40.18,32947.0,39.9725,40.0123,39.903,39.9228,32947.0
2025-03-26 10:30:00,40.17,40.19,40.07,40.16,45264.0,39.9129,39.9328,39.8135,39.903,45264.0
2025-03-26 10:40:00,40.16,40.29,40.16,40.22,46556.0,39.903,40.0321,39.903,39.9626,46556.0
2025-03-26 10:50:00,40.22,40.25,40.19,40.25,51548.0,39.9626,39.9924,39.9328,39.9924,51548.0
2025-03-26 11:00:00,40.24,40.35,40.2,40.28,87456.0,39.9824,40.0917,39.9427,40.0222,87456.0
2025-03-26 11:10:00,40.27,40.3,40.25,40.3,48590.0,40.0123,40.0421,39.9924,40.0421,48590.0
2025-03-26 11:20:00,40.29,40.29,40.16,40.18,38919.0,40.0321,40.0321,39.903,39.9228,38919.0
2025-03-26 11:30:00,40.18,40.26,40.18,40.26,31514.0,39.9228,40.0023,39.9228,40.0023,31514.0
2025-03-26 11:40:00,40.26,40.32,40.23,40.25,35052.0,40.0023,40.0619,39.9725,39.9924,35052.0
2025-03-26 11:50:00,40.25,40.27,40.2,40.22,30762.0,39.9924,40.0123,39.9427,39.9626,30762.0
2025-03-26 12:00:00,40.23,40.23,40.16,40.18,40331.0,39.9725,39.9725,39.903,39.9228,40331.0
2025-03-26 12:10:00,40.18,40.23,40.17,40.19,41066.0,39.9228,39.9725,39.9129,39.9328,41066.0
2025-03-26 12:20:00,40.19,40.25,40.18,40.25,32154.0,39.9328,39.9924,39.9228,39.9924,32154.0
2025-03-26 12:30:00,40.26,40.32,40.22,40.3,36389.0,40.0023,40.0619,39.9626,40.0421,36389.0
2025-03-26 12:40:00,40.29,40.35,40.26,40.33,29505.0,40.0321,40.0917,40.0023,40.0719,29505.0
2025-03-26 12:50:00,40.34,40.38,40.27,40.27,47110.0,40.0818,40.1216,40.0123,40.0123,47110.0
2025-03-26 13:00:00,40.28,40.32,40.24,40.24,39984.0,40.0222,40.0619,39.9824,39.9824,39984.0
2025-03-26 13:10:00,40.24,40.27,40.12,40.15,56575.0,39.9824,40.0123,39.8632,39.893,56575.0
2025-03-26 13:20:00,40.15,40.16,40.11,40.12,39412.0,39.893,39.903,39.8533,39.8632,39412.0
2025-03-26 13:30:00,40.13,40.17,40.1,40.13,24612.0,39.8732,39.9129,39.8433,39.8732,24612.0
2025-03-26 13:40:00,40.14,40.21,40.13,40.17,37093.0,39.8831,39.9526,39.8732,39.9129,37093.0
2025-03-26 13:50:00,40.15,40.17,40.13,40.14,29809.0,39.893,39.9129,39.8732,39.8831,29809.0
2025-03-26 14:00:00,40.14,40.19,40.13,40.17,43357.0,39.8831,39.9328,39.8732,39.9129,43357.0
2025-03-26 14:10:00,40.17,40.21,40.16,40.2,36780.0,39.9129,39.9526,39.903,39.9427,36780.0
2025-03-26 14:20:00,40.19,40.25,40.18,40.21,48415.0,39.9328,39.9924,39.9228,39.9526,48415.0
2025-03-26 14:30:00,40.21,40.25,40.2,40.21,44833.0,39.9526,39.9924,39.9427,39.9526,44833.0
2025-03-26 14:40:00,40.22,40.28,40.19,40.23,44365.0,39.9626,40.0222,39.9328,39.9725,44365.0
2025-03-26 14:50:00,40.23,40.25,40.19,40.24,57346.0,39.9725,39.9924,39.9328,39.9824,57346.0
2025-03-26 15:00:00,40.25,40.41,40.25,40.38,72163.0,39.9924,40.1514,39.9924,40.1216,72163.0
2025-03-26 15:10:00,40.39,40.42,40.34,40.38,71085.0,40.1315,40.1613,40.0818,40.1216,71085.0
2025-03-26 15:20:00,40.38,40.4,40.31,40.32,93234.0,40.1216,40.1414,40.052,40.0619,93234.0
2025-03-26 15:30:00,40.32,40.4,40.32,40.39,84142.0,40.0619,40.1414,40.0619,40.1315,84142.0
2025-03-26 15:40:00,40.39,40.42,40.36,40.38,164253.0,40.1315,40.1613,40.1017,40.1216,164253.0
2025-03-26 15:50:00,40.38,40.43,40.29,40.3,553047.0,40.1216,40.1712,40.0321,40.0421,553047.0
2025-03-27 09:30:00,40.13,40.38,40.01,40.15,79064.0,39.8732,40.1216,39.7539,39.893,79064.0
2025-03-27 09:40:00,40.15,40.32,40.1,40.28,27504.0,39.893,40.0619,39.8433,40.0222,27504.0
2025-03-27 09:50:00,40.24,40.6,40.23,40.6,327663.0,39.9824,40.3401,39.9725,40.3401,327663.0
2025-03-27 10:00:00,40.58,40.75,40.55,40.62,106867.0,40.3203,40.4892,40.2905,40.36,106867.0
2025-03-27 10:10:00,40.64,40.69,40.57,40.69,38269.0,40.3799,40.4296,40.3103,40.4296,38269.0
2025-03-27 10:20:00,40.69,40.69,40.56,40.65,41321.0,40.4296,40.4296,40.3004,40.3898,41321.0
2025-03-27 10:30:00,40.66,40.67,40.57,40.59,43878.0,40.3998,40.4097,40.3103,40.3302,43878.0
2025-03-27 10:40:00,40.59,40.68,40.55,40.65,37625.0,40.3302,40.4196,40.2905,40.3898,37625.0
2025-03-27 10:50:00,40.66,40.67,40.61,40.65,28752.0,40.3998,40.4097,40.3501,40.3898,28752.0
2025-03-27 11:00:00,40.64,40.69,40.62,40.63,41487.0,40.3799,40.4296,40.36,40.37,41487.0
2025-03-27 11:10:00,40.63,40.72,40.61,40.67,48750.0,40.37,40.4594,40.3501,40.4097,48750.0
2025-03-27 11:20:00,40.67,40.7,40.59,40.61,35879.0,40.4097,40.4395,40.3302,40.3501,35879.0
2025-03-27 11:30:00,40.61,40.66,40.54,40.65,45489.0,40.3501,40.3998,40.2805,40.3898,45489.0
2025-03-27 11:40:00,40.64,40.65,40.54,40.54,38865.0,40.3799,40.3898,40.2805,40.2805,38865.0
2025-03-27 11:50:00,40.54,40.57,40.42,40.42,24274.0,40.2805,40.3103,40.1613,40.1613,24274.0
2025-03-27 12:00:00,40.42,40.43,40.36,40.42,26831.0,40.1613,40.1712,40.1017,40.1613,26831.0
2025-03-27 12:10:00,40.41,40.47,40.37,40.44,17299.0,40.1514,40.211,40.1116,40.1812,17299.0
2025-03-27 12:20:00,40.44,40.45,40.36,40.38,20845.0,40.1812,40.1911,40.1017,40.1216,20845.0
2025-03-27 12:30:00,40.39,40.45,40.35,40.39,21581.0,40.1315,40.1911,40.0917,40.1315,21581.0
2025-03-27 12:40:00,40.39,40.41,40.34,40.34,22003.0,40.1315,40.1514,40.0818,40.0818,22003.0
2025-03-27 12:50:00,40.34,40.35,40.25,40.26,26951.0,40.0818,40.0917,39.9924,40.0023,26951.0
2025-03-27 13:00:00,40.26,40.32,40.25,40.3,24754.0,40.0023,40.0619,39.9924,40.0421,24754.0
2025-03-27 13:10:00,40.3,40.36,40.29,40.33,18993.0,40.0421,40.1017,40.0321,40.0719,18993.0
2025-03-27 13:20:00,40.32,40.35,40.23,40.23,46195.0,40.0619,40.0917,39.9725,39.9725,46195.0
2025-03-27 13:30:00,40.23,40.29,40.23,40.25,32849.0,39.9725,40.0321,39.9725,39.9924,32849.0
2025-03-27 13:40:00,40.24,40.26,40.22,40.24,41264.0,39.9824,40.0023,39.9626,39.9824,41264.0
2025-03-27 13:50:00,40.25,40.26,40.16,40.19,28136.0,39.9924,40.0023,39.903,39.9328,28136.0
2025-03-27 14:00:00,40.19,40.31,40.18,40.27,33434.0,39.9328,40.052,39.9228,40.0123,33434.0
2025-03-27 14:10:00,40.27,40.36,40.27,40.34,23562.0,40.0123,40.1017,40.0123,40.0818,23562.0
2025-03-27 14:20:00,40.33,40.38,40.3,40.32,27713.0,40.0719,40.1216,40.0421,40.0619,27713.0
2025-03-27 14:30:00,40.32,40.36,40.31,40.36,24625.0,40.0619,40.1017,40.052,40.1017,24625.0
2025-03-27 14:40:00,40.36,40.41,40.34,40.41,22531.0,40.1017,40.1514,40.0818,40.1514,22531.0
2025-03-27 14:50:00,40.4,40.48,40.37,40.37,56208.0,40.1414,40.2209,40.1116,40.1116,56208.0
2025-03-27 15:00:00,40.37,40.52,40.36,40.48,47921.0,40.1116,40.2607,40.1017,40.2209,47921.0
2025-03-27 15:10:00,40.48,40.49,40.37,40.44,66270.0,40.2209,40.2308,40.1116,40.1812,66270.0
2025-03-27 15:20:00,40.44,40.53,40.43,40.51,101406.0,40.1812,40.2706,40.1712,40.2507,101406.0
2025-03-27 15:30:00,40.51,40.6,40.44,40.48,85863.0,40.2507,40.3401,40.1812,40.2209,85863.0
2025-03-27 15:40:00,40.48,40.6,40.46,40.54,116184.0,40.2209,40.3401,40.201,40.2805,116184.0
2025-03-27 15:50:00,40.53,40.54,40.31,40.32,415942.0,40.2706,40.2805,40.052,40.0619,415942.0
2025-03-28 09:30:00,40.0,40.16,39.77,39.88,186108.0,39.744,39.903,39.5155,39.6248,186108.0
2025-03-28 09:40:00,39.88,39.89,39.61,39.62,65036.0,39.6248,39.6347,39.3565,39.3664,65036.0
2025-03-28 09:50:00,39.63,39.68,39.43,39.44,49174.0,39.3764,39.426,39.1776,39.1876,49174.0
2025-03-28 10:00:00,39.43,39.56,39.25,39.32,59947.0,39.1776,39.3068,38.9988,39.0683,59947.0
2025-03-28 10:10:00,39.32,39.32,39.04,39.09,118820.0,39.0683,39.0683,38.7901,38.8398,118820.0
2025-03-28 10:20:00,39.1,39.15,39.06,39.1,49260.0,38.8497,38.8994,38.81,38.8497,49260.0
2025-03-28 10:30:00,39.13,39.18,39.03,39.11,75801.0,38.8796,38.9292,38.7802,38.8597,75801.0
2025-03-28 10:40:00,39.1,39.21,39.09,39.12,40711.0,38.8497,38.959,38.8398,38.8696,40711.0
2025-03-28 10:50:00,39.11,39.16,39.06,39.12,32615.0,38.8597,38.9094,38.81,38.8696,32615.0
2025-03-28 11:00:00,39.1,39.13,39.04,39.1,43933.0,38.8497,38.8796,38.7901,38.8497,43933.0
2025-03-28 11:10:00,39.1,39.19,39.08,39.15,27855.0,38.8497,38.9392,38.8299,38.8994,27855.0
2025-03-28 11:20:00,39.14,39.25,39.12,39.22,27735.0,38.8895,38.9988,38.8696,38.969,27735.0
2025-03-28 11:30:00,39.22,39.27,39.18,39.25,25486.0,38.969,39.0187,38.9292,38.9988,25486.0
2025-03-28 11:40:00,39.24,39.25,39.17,39.18,24653.0,38.9888,38.9988,38.9193,38.9292,24653.0
2025-03-28 11:50:00,39.19,39.19,39.07,39.08,28714.0,38.9392,38.9392,38.8199,38.8299,28714.0
2025-03-28 12:00:00,39.07,39.14,39.06,39.11,17097.0,38.8199,38.8895,38.81,38.8597,17097.0
2025-03-28 12:10:00,39.11,39.12,39.0,39.05,92650.0,38.8597,38.8696,38.7504,38.8001,92650.0
2025-03-28 12:20:00,39.05,39.05,39.0,39.01,62215.0,38.8001,38.8001,38.7504,38.7603,62215.0
2025-03-28 12:30:00,39.01,39.04,38.98,39.0,44318.0,38.7603,38.7901,38.7305,38.7504,44318.0
2025-03-28 12:40:00,39.0,39.02,38.87,38.87,65115.0,38.7504,38.7703,38.6212,38.6212,65115.0
2025-03-28 12:50:00,38.87,38.94,38.81,38.85,67991.0,38.6212,38.6908,38.5616,38.6013,67991.0
2025-03-28 13:00:00,38.85,38.87,38.81,38.82,112600.0,38.6013,38.6212,38.5616,38.5715,112600.0
2025-03-28 13:10:00,38.82,38.84,38.73,38.73,73149.0,38.5715,38.5914,38.4821,38.4821,73149.0
2025-03-28 13:20:00,38.73,38.74,38.65,38.72,107021.0,38.4821,38.492,38.4026,38.4722,107021.0
2025-03-28 13:30:00,38.73,38.76,38.69,38.71,45177.0,38.4821,38.5119,38.4424,38.4622,45177.0
2025-03-28 13:40:00,38.72,38.77,38.71,38.73,57943.0,38.4722,38.5219,38.4622,38.4821,57943.0
2025-03-28 13:50:00,38.73,38.74,38.66,38.68,110940.0,38.4821,38.492,38.4126,38.4324,110940.0
2025-03-28 14:00:00,38.68,38.76,38.68,38.74,46482.0,38.4324,38.5119,38.4324,38.492,46482.0
2025-03-28 14:10:00,38.74,38.75,38.63,38.65,98000.0,38.492,38.502,38.3828,38.4026,98000.0
2025-03-28 14:20:00,38.65,38.65,38.43,38.46,250735.0,38.4026,38.4026,38.184,38.2138,250735.0
2025-03-28 14:30:00,38.45,38.47,38.37,38.39,74661.0,38.2039,38.2238,38.1244,38.1443,74661.0
2025-03-28 14:40:00,38.39,38.39,38.28,38.34,147573.0,38.1443,38.1443,38.035,38.0946,147573.0
2025-03-28 14:50:00,38.34,38.39,38.32,38.34,79790.0,38.0946,38.1443,38.0747,38.0946,79790.0
2025-03-28 15:00:00,38.34,38.5,38.33,38.48,147867.0,38.0946,38.2536,38.0847,38.2337,147867.0
2025-03-28 15:10:00,38.48,38.52,38.41,38.5,119072.0,38.2337,38.2735,38.1642,38.2536,119072.0
2025-03-28 15:20:00,38.5,38.5,38.34,38.35,119844.0,38.2536,38.2536,38.0946,38.1045,119844.0
2025-03-28 15:30:00,38.35,38.38,38.32,38.33,115408.0,38.1045,38.1344,38.0747,38.0847,115408.0
2025-03-28 15:40:00,38.33,38.34,38.25,38.27,179427.0,38.0847,38.0946,38.0052,38.0251,179427.0
2025-03-28 15:50:00,38.28,38.29,38.13,38.17,711397.0,38.035,38.0449,37.886,37.9257,711397.0
2025-03-31 09:30:00,37.44,37.9,37.38,37.76,271834.0,37.2004,37.6574,37.1408,37.5183,271834.0
2025-03-31 09:40:00,37.76,37.77,37.46,37.58,92809.0,37.5183,37.5283,37.2202,37.3395,92809.0
2025-03-31 09:50:00,37.57,37.81,37.57,37.63,65739.0,37.3295,37.568,37.3295,37.3892,65739.0
2025-03-31 10:00:00,37.64,37.99,37.64,37.96,84484.0,37.3991,37.7468,37.3991,37.717,84484.0
2025-03-31 10:10:00,37.95,37.97,37.72,37.76,54340.0,37.7071,37.727,37.4786,37.5183,54340.0
2025-03-31 10:20:00,37.76,37.84,37.76,37.79,37776.0,37.5183,37.5978,37.5183,37.5481,37776.0
2025-03-31 10:30:00,37.81,38.07,37.79,38.07,72514.0,37.568,37.8263,37.5481,37.8263,72514.0
2025-03-31 10:40:00,38.08,38.24,38.04,38.16,61590.0,37.8363,37.9952,37.7965,37.9158,61590.0
2025-03-31 10:50:00,38.17,38.19,38.06,38.14,76982.0,37.9257,37.9456,37.8164,37.8959,76982.0
2025-03-31 11:00:00,38.13,38.24,38.12,38.17,51085.0,37.886,37.9952,37.876,37.9257,51085.0
2025-03-31 11:10:00,38.17,38.2,38.1,38.19,50250.0,37.9257,37.9555,37.8561,37.9456,50250.0
2025-03-31 11:20:00,38.19,38.37,38.18,38.35,165159.0,37.9456,38.1244,37.9356,38.1045,165159.0
2025-03-31 11:30:00,38.36,38.5,38.33,38.5,57040.0,38.1145,38.2536,38.0847,38.2536,57040.0
2025-03-31 11:40:00,38.5,38.56,38.46,38.54,36215.0,38.2536,38.3132,38.2138,38.2933,36215.0
2025-03-31 11:50:00,38.54,38.59,38.47,38.5,59013.0,38.2933,38.343,38.2238,38.2536,59013.0
2025-03-31 12:00:00,38.49,38.5,38.3,38.32,36354.0,38.2436,38.2536,38.0549,38.0747,36354.0
2025-03-31 12:10:00,38.31,38.35,38.28,38.31,26537.0,38.0648,38.1045,38.035,38.0648,26537.0
2025-03-31 12:20:00,38.31,38.52,38.3,38.51,55375.0,38.0648,38.2735,38.0549,38.2635,55375.0
2025-03-31 12:30:00,38.52,38.57,38.44,38.45,60820.0,38.2735,38.3231,38.194,38.2039,60820.0
2025-03-31 12:40:00,38.44,38.51,38.44,38.49,47112.0,38.194,38.2635,38.194,38.2436,47112.0
2025-03-31 12:50:00,38.48,38.49,38.33,38.34,54149.0,38.2337,38.2436,38.0847,38.0946,54149.0
2025-03-31 13:00:00,38.34,38.42,38.32,38.42,39787.0,38.0946,38.1741,38.0747,38.1741,39787.0
2025-03-31 13:10:00,38.42,38.46,38.37,38.39,99078.0,38.1741,38.2138,38.1244,38.1443,99078.0
2025-03-31 13:20:00,38.39,38.41,38.35,38.38,84201.0,38.1443,38.1642,38.1045,38.1344,84201.0
2025-03-31 13:30:00,38.38,38.54,38.38,38.53,62570.0,38.1344,38.2933,38.1344,38.2834,62570.0
2025-03-31 13:40:00,38.52,38.54,38.46,38.53,64883.0,38.2735,38.2933,38.2138,38.2834,64883.0
2025-03-31 13:50:00,38.54,38.6,38.49,38.49,49831.0,38.2933,38.3529,38.2436,38.2436,49831.0
2025-03-31 14:00:00,38.5,38.73,38.49,38.72,43121.0,38.2536,38.4821,38.2436,38.4722,43121.0
2025-03-31 14:10:00,38.72,38.75,38.66,38.7,37919.0,38.4722,38.502,38.4126,38.4523,37919.0
2025-03-31 14:20:00,38.72,38.74,38.66,38.67,35850.0,38.4722,38.492,38.4126,38.4225,35850.0
2025-03-31 14:30:00,38.67,38.78,38.67,38.7,57879.0,38.4225,38.5318,38.4225,38.4523,57879.0
2025-03-31 14:40:00,38.72,38.73,38.61,38.63,42415.0,38.4722,38.4821,38.3629,38.3828,42415.0
2025-03-31 14:50:00,38.63,38.72,38.58,38.66,68216.0,38.3828,38.4722,38.3331,38.4126,68216.0
2025-03-31 15:00:00,38.66,38.71,38.64,38.69,60432.0,38.4126,38.4622,38.3927,38.4424,60432.0
2025-03-31 15:10:00,38.69,38.71,38.61,38.68,137980.0,38.4424,38.4622,38.3629,38.4324,137980.0
2025-03-31 15:20:00,38.68,38.79,38.67,38.68,79406.0,38.4324,38.5417,38.4225,38.4324,79406.0
2025-03-31 15:30:00,38.69,38.75,38.63,38.63,96583.0,38.4424,38.502,38.3828,38.3828,96583.0
2025-03-31 15:40:00,38.64,38.8,38.63,38.73,141121.0,38.3927,38.5517,38.3828,38.4821,141121.0
2025-03-31 15:50:00,38.74,38.76,38.54,38.63,545482.0,38.492,38.5119,38.2933,38.3828,545482.0
2025-04-01 09:30:00,38.63,39.16,38.63,39.1,133236.0,38.3828,38.9094,38.3828,38.8497,133236.0
2025-04-01 09:40:00,39.09,39.16,38.85,39.13,165199.0,38.8398,38.9094,38.6013,38.8796,165199.0
2025-04-01 09:50:00,39.13,39.29,39.04,39.2,233041.0,38.8796,39.0385,38.7901,38.9491,233041.0
2025-04-01 10:00:00,39.2,39.29,38.91,38.96,253272.0,38.9491,39.0385,38.661,38.7106,253272.0
2025-04-01 10:10:00,38.96,38.97,38.69,38.75,136272.0,38.7106,38.7206,38.4424,38.502,136272.0
2025-04-01 10:20:00,38.75,39.02,38.72,38.96,133097.0,38.502,38.7703,38.4722,38.7106,133097.0
2025-04-01 10:30:00,38.95,39.06,38.9,39.05,133957.0,38.7007,38.81,38.651,38.8001,133957.0
2025-04-01 10:40:00,39.04,39.11,38.95,39.01,86685.0,38.7901,38.8597,38.7007,38.7603,86685.0
2025-04-01 10:50:00,39.0,39.14,39.0,39.12,74450.0,38.7504,38.8895,38.7504,38.8696,74450.0
2025-04-01 11:00:00,39.12,39.29,39.1,39.29,115248.0,38.8696,39.0385,38.8497,39.0385,115248.0
2025-04-01 11:10:00,39.28,39.29,39.18,39.23,82275.0,39.0286,39.0385,38.9292,38.9789,82275.0
2025-04-01 11:20:00,39.24,39.26,39.08,39.12,102391.0,38.9888,39.0087,38.8299,38.8696,102391.0
2025-04-01 11:30:00,39.12,39.16,39.03,39.05,76774.0,38.8696,38.9094,38.7802,38.8001,76774.0
2025-04-01 11:40:00,39.04,39.06,38.95,38.97,85735.0,38.7901,38.81,38.7007,38.7206,85735.0
2025-04-01 11:50:00,38.95,38.95,38.84,38.91,35351.0,38.7007,38.7007,38.5914,38.661,35351.0
2025-04-01 12:00:00,38.9,39.17,38.87,39.17,84027.0,38.651,38.9193,38.6212,38.9193,84027.0
2025-04-01 12:10:00,39.18,39.19,39.12,39.18,47383.0,38.9292,38.9392,38.8696,38.9292,47383.0
2025-04-01 12:20:00,39.18,39.19,38.9,38.94,60560.0,38.9292,38.9392,38.651,38.6908,60560.0
2025-04-01 12:30:00,38.92,38.93,38.74,38.75,29982.0,38.6709,38.6808,38.492,38.502,29982.0
2025-04-01 12:40:00,38.77,38.82,38.75,38.79,25697.0,38.5219,38.5715,38.502,38.5417,25697.0
2025-04-01 12:50:00,38.8,38.97,38.79,38.91,41275.0,38.5517,38.7206,38.5417,38.661,41275.0
2025-04-01 13:00:00,38.91,38.97,38.91,38.96,24602.0,38.661,38.7206,38.661,38.7106,24602.0
2025-04-01 13:10:00,38.96,39.0,38.92,38.93,77835.0,38.7106,38.7504,38.6709,38.6808,77835.0
2025-04-01 13:20:00,38.93,38.97,38.84,38.86,89685.0,38.6808,38.7206,38.5914,38.6113,89685.0
2025-04-01 13:30:00,38.87,38.95,38.82,38.94,139920.0,38.6212,38.7007,38.5715,38.6908,139920.0
2025-04-01 13:40:00,38.94,39.06,38.94,39.06,35124.0,38.6908,38.81,38.6908,38.81,35124.0
2025-04-01 13:50:00,39.06,39.11,38.91,38.92,51205.0,38.81,38.8597,38.661,38.6709,51205.0
2025-04-01 14:00:00,38.92,38.92,38.81,38.84,84083.0,38.6709,38.6709,38.5616,38.5914,84083.0
2025-04-01 14:10:00,38.84,38.86,38.78,38.85,30654.0,38.5914,38.6113,38.5318,38.6013,30654.0
2025-04-01 14:20:00,38.85,38.86,38.7,38.75,50496.0,38.6013,38.6113,38.4523,38.502,50496.0
2025-04-01 14:30:00,38.75,38.81,38.74,38.81,70314.0,38.502,38.5616,38.492,38.5616,70314.0
2025-04-01 14:40:00,38.8,38.87,38.8,38.84,59206.0,38.5517,38.6212,38.5517,38.5914,59206.0
2025-04-01 14:50:00,38.84,38.97,38.82,38.96,65525.0,38.5914,38.7206,38.5715,38.7106,65525.0
2025-04-01 15:00:00,38.97,39.07,38.92,38.92,175372.0,38.7206,38.8199,38.6709,38.6709,175372.0
2025-04-01 15:10:00,38.91,39.03,38.87,39.03,62978.0,38.661,38.7802,38.6212,38.7802,62978.0
2025-04-01 15:20:00,39.02,39.08,38.98,38.98,152576.0,38.7703,38.8299,38.7305,38.7305,152576.0
2025-04-01 15:30:00,38.98,39.12,38.95,39.09,93113.0,38.7305,38.8696,38.7007,38.8398,93113.0
2025-04-01 15:40:00,39.09,39.15,39.05,39.15,114545.0,38.8398,38.8994,38.8001,38.8994,114545.0
2025-04-01 15:50:00,39.15,39.18,39.07,39.16,684501.0,38.8994,38.9292,38.8199,38.9094,684501.0
2025-04-02 09:30:00,39.0,39.28,38.85,39.03,127728.0,38.7504,39.0286,38.6013,38.7802,127728.0
2025-04-02 09:40:00,39.05,39.17,38.79,38.82,82287.0,38.8001,38.9193,38.5417,38.5715,82287.0
2025-04-02 09:50:00,38.82,38.86,38.61,38.73,58872.0,38.5715,38.6113,38.3629,38.4821,58872.0
2025-04-02 10:00:00,38.71,39.01,38.71,38.84,42687.0,38.4622,38.7603,38.4622,38.5914,42687.0
2025-04-02 10:10:00,38.87,38.87,38.72,38.79,96352.0,38.6212,38.6212,38.4722,38.5417,96352.0
2025-04-02 10:20:00,38.79,38.85,38.76,38.84,48221.0,38.5417,38.6013,38.5119,38.5914,48221.0
2025-04-02 10:30:00,38.84,38.85,38.64,38.68,48347.0,38.5914,38.6013,38.3927,38.4324,48347.0
2025-04-02 10:40:00,38.67,38.69,38.52,38.54,32492.0,38.4225,38.4424,38.2735,38.2933,32492.0
2025-04-02 10:50:00,38.54,38.68,38.54,38.66,28956.0,38.2933,38.4324,38.2933,38.4126,28956.0
2025-04-02 11:00:00,38.65,38.73,38.62,38.72,27811.0,38.4026,38.4821,38.3728,38.4722,27811.0
2025-04-02 11:10:00,38.72,38.78,38.7,38.75,27931.0,38.4722,38.5318,38.4523,38.502,27931.0
2025-04-02 11:20:00,38.75,38.83,38.75,38.78,42096.0,38.502,38.5815,38.502,38.5318,42096.0
2025-04-02 11:30:00,38.78,38.89,38.76,38.87,44662.0,38.5318,38.6411,38.5119,38.6212,44662.0
2025-04-02 11:40:00,38.88,38.94,38.75,38.75,56849.0,38.6312,38.6908,38.502,38.502,56849.0
2025-04-02 11:50:00,38.75,38.82,38.75,38.81,32908.0,38.502,38.5715,38.502,38.5616,32908.0
2025-04-02 12:00:00,38.81,38.83,38.59,38.67,379341.0,38.5616,38.5815,38.343,38.4225,379341.0
2025-04-02 12:10:00,38.67,38.77,38.5,38.54,142323.0,38.4225,38.5219,38.2536,38.2933,142323.0
2025-04-02 12:20:00,38.54,38.78,38.52,38.75,100456.0,38.2933,38.5318,38.2735,38.502,100456.0
2025-04-02 12:30:00,38.75,38.82,38.75,38.81,113450.0,38.502,38.5715,38.502,38.5616,113450.0
2025-04-02 12:40:00,38.81,38.95,38.75,38.95,165993.0,38.5616,38.7007,38.502,38.7007,165993.0
2025-04-02 12:50:00,38.95,39.0,38.85,38.89,37855.0,38.7007,38.7504,38.6013,38.6411,37855.0
2025-04-02 13:00:00,38.9,39.03,38.88,39.0,28499.0,38.651,38.7802,38.6312,38.7504,28499.0
2025-04-02 13:10:00,39.01,39.18,39.01,39.1,39318.0,38.7603,38.9292,38.7603,38.8497,39318.0
2025-04-02 13:20:00,39.09,39.14,38.96,38.98,39583.0,38.8398,38.8895,38.7106,38.7305,39583.0
2025-04-02 13:30:00,38.98,39.02,38.89,38.89,28095.0,38.7305,38.7703,38.6411,38.6411,28095.0
2025-04-02 13:40:00,38.91,38.95,38.7,38.72,53872.0,38.661,38.7007,38.4523,38.4722,53872.0
2025-04-02 13:50:00,38.7,38.79,38.68,38.78,45722.0,38.4523,38.5417,38.4324,38.5318,45722.0
2025-04-02 14:00:00,38.77,38.79,38.71,38.72,37349.0,38.5219,38.5417,38.4622,38.4722,37349.0
2025-04-02 14:10:00,38.73,38.88,38.69,38.84,164847.0,38.4821,38.6312,38.4424,38.5914,164847.0
2025-04-02 14:20:00,38.84,38.84,38.76,38.77,39856.0,38.5914,38.5914,38.5119,38.5219,39856.0
2025-04-02 14:30:00,38.77,38.97,38.77,38.97,39979.0,38.5219,38.7206,38.5219,38.7206,39979.0
2025-04-02 14:40:00,38.97,38.99,38.9,38.91,39420.0,38.7206,38.7404,38.651,38.661,39420.0
2025-04-02 14:50:00,38.91,38.91,38.77,38.79,60440.0,38.661,38.661,38.5219,38.5417,60440.0
2025-04-02 15:00:00,38.79,38.9,38.79,38.88,24881.0,38.5417,38.651,38.5417,38.6312,24881.0
2025-04-02 15:10:00,38.86,38.95,38.86,38.89,56763.0,38.6113,38.7007,38.6113,38.6411,56763.0
2025-04-02 15:20:00,38.9,39.0,38.89,38.98,77908.0,38.651,38.7504,38.6411,38.7305,77908.0
2025-04-02 15:30:00,38.98,39.12,38.94,39.07,107868.0,38.7305,38.8696,38.6908,38.8199,107868.0
2025-04-02 15:40:00,39.07,39.15,39.05,39.11,123804.0,38.8199,38.8994,38.8001,38.8597,123804.0
2025-04-02 15:50:00,39.09,39.13,38.96,39.03,531867.0,38.8398,38.8796,38.7106,38.7802,531867.0
2025-04-03 09:30:00,37.51,37.87,36.93,37.09,412539.0,37.2699,37.6276,36.6936,36.8526,412539.0
2025-04-03 09:40:00,37.07,37.07,36.57,36.61,224364.0,36.8327,36.8327,36.3359,36.3757,224364.0
2025-04-03 09:50:00,36.66,36.87,36.33,36.55,281370.0,36.4254,36.634,36.0975,36.3161,281370.0
2025-04-03 10:00:00,36.53,36.64,36.4,36.48,272274.0,36.2962,36.4055,36.167,36.2465,272274.0
2025-04-03 10:10:00,36.48,36.54,36.25,36.29,344884.0,36.2465,36.3061,36.018,36.0577,344884.0
2025-04-03 10:20:00,36.27,36.27,35.83,35.94,352136.0,36.0379,36.0379,35.6007,35.71,352136.0
2025-04-03 10:30:00,35.95,36.07,35.77,35.91,259663.0,35.7199,35.8391,35.5411,35.6802,259663.0
2025-04-03 10:40:00,35.9,36.15,35.89,36.06,195923.0,35.6702,35.9186,35.6603,35.8292,195923.0
2025-04-03 10:50:00,36.06,36.08,35.81,35.86,162960.0,35.8292,35.8491,35.5808,35.6305,162960.0
2025-04-03 11:00:00,35.85,35.87,35.59,35.61,183899.0,35.6205,35.6404,35.3622,35.3821,183899.0
2025-04-03 11:10:00,35.61,35.82,35.61,35.73,242523.0,35.3821,35.5907,35.3821,35.5013,242523.0
2025-04-03 11:20:00,35.72,35.72,35.56,35.64,159581.0,35.4914,35.4914,35.3324,35.4119,159581.0
2025-04-03 11:30:00,35.64,35.93,35.63,35.85,239142.0,35.4119,35.7,35.402,35.6205,239142.0
2025-04-03 11:40:00,35.85,35.86,35.72,35.73,82033.0,35.6205,35.6305,35.4914,35.5013,82033.0
2025-04-03 11:50:00,35.73,36.24,35.68,36.12,73465.0,35.5013,36.008,35.4516,35.8888,73465.0
2025-04-03 12:00:00,36.12,36.19,36.03,36.09,48848.0,35.8888,35.9584,35.7994,35.859,48848.0
2025-04-03 12:10:00,36.09,36.32,36.08,36.3,40208.0,35.859,36.0875,35.8491,36.0677,40208.0
2025-04-03 12:20:00,36.28,36.33,36.15,36.32,44130.0,36.0478,36.0975,35.9186,36.0875,44130.0
2025-04-03 12:30:00,36.31,36.5,36.24,36.47,137855.0,36.0776,36.2664,36.008,36.2366,137855.0
2025-04-03 12:40:00,36.47,36.65,36.43,36.5,119524.0,36.2366,36.4154,36.1968,36.2664,119524.0
2025-04-03 12:50:00,36.52,36.52,36.23,36.37,41897.0,36.2863,36.2863,35.9981,36.1372,41897.0
2025-04-03 13:00:00,36.38,36.48,36.3,36.36,63640.0,36.1472,36.2465,36.0677,36.1273,63640.0
2025-04-03 13:10:00,36.35,36.35,36.23,36.25,80324.0,36.1173,36.1173,35.9981,36.018,80324.0
2025-04-03 13:20:00,36.26,36.33,36.17,36.3,56547.0,36.0279,36.0975,35.9385,36.0677,56547.0
2025-04-03 13:30:00,36.29,36.42,36.26,36.38,82305.0,36.0577,36.1869,36.0279,36.1472,82305.0
2025-04-03 13:40:00,36.4,36.4,36.28,36.31,42271.0,36.167,36.167,36.0478,36.0776,42271.0
2025-04-03 13:50:00,36.32,36.41,36.3,36.34,74556.0,36.0875,36.177,36.0677,36.1074,74556.0
2025-04-03 14:00:00,36.35,36.39,36.31,36.37,63586.0,36.1173,36.1571,36.0776,36.1372,63586.0
2025-04-03 14:10:00,36.37,36.45,36.34,36.38,70080.0,36.1372,36.2167,36.1074,36.1472,70080.0
2025-04-03 14:20:00,36.39,36.41,36.33,36.37,75997.0,36.1571,36.177,36.0975,36.1372,75997.0
2025-04-03 14:30:00,36.38,36.41,36.3,36.34,84500.0,36.1472,36.177,36.0677,36.1074,84500.0
2025-04-03 14:40:00,36.34,36.54,36.3,36.47,114531.0,36.1074,36.3061,36.0677,36.2366,114531.0
2025-04-03 14:50:00,36.47,36.52,36.43,36.5,137716.0,36.2366,36.2863,36.1968,36.2664,137716.0
2025-04-03 15:00:00,36.5,36.62,36.45,36.52,224678.0,36.2664,36.3856,36.2167,36.2863,224678.0
2025-04-03 15:10:00,36.51,36.58,36.36,36.4,177122.0,36.2763,36.3459,36.1273,36.167,177122.0
2025-04-03 15:20:00,36.41,36.46,36.33,36.43,229480.0,36.177,36.2266,36.0975,36.1968,229480.0
2025-04-03 15:30:00,36.44,36.46,36.24,36.34,391226.0,36.2068,36.2266,36.008,36.1074,391226.0
2025-04-03 15:40:00,36.34,36.46,36.3,36.43,301071.0,36.1074,36.2266,36.0677,36.1968,301071.0
2025-04-03 15:50:00,36.42,36.47,36.16,36.41,1214546.0,36.1869,36.2366,35.9286,36.177,1214546.0
2025-04-04 09:30:00,35.0,35.17,34.32,34.43,244456.0,34.776,34.9449,34.1003,34.2096,244456.0
2025-04-04 09:40:00,34.44,34.7,34.28,34.28,145657.0,34.2196,34.4779,34.0606,34.0606,145657.0
2025-04-04 09:50:00,34.28,34.34,33.86,34.1,290878.0,34.0606,34.1202,33.6433,33.8817,290878.0
2025-04-04 10:00:00,34.08,34.14,33.89,33.97,165821.0,33.8619,33.9215,33.6731,33.7526,165821.0
2025-04-04 10:10:00,33.95,33.99,33.6,33.67,172492.0,33.7327,33.7725,33.3849,33.4545,172492.0
2025-04-04 10:20:00,33.66,33.83,33.47,33.48,200242.0,33.4446,33.6135,33.2558,33.2657,200242.0
2025-04-04 10:30:00,33.47,33.62,33.18,33.3,268629.0,33.2558,33.4048,32.9676,33.0869,268629.0
2025-04-04 10:40:00,33.29,33.47,32.92,32.93,206442.0,33.0769,33.2558,32.7093,32.7192,206442.0
2025-04-04 10:50:00,32.92,33.25,32.74,33.23,400233.0,32.7093,33.0372,32.5305,33.0173,400233.0
2025-04-04 11:00:00,33.21,34.03,33.13,33.91,161018.0,32.9974,33.8122,32.918,33.693,161018.0
2025-04-04 11:10:00,33.94,34.43,33.85,34.14,96418.0,33.7228,34.2096,33.6333,33.9215,96418.0
2025-04-04 11:20:00,34.13,34.44,33.72,33.72,97915.0,33.9116,34.2196,33.5042,33.5042,97915.0
2025-04-04 11:30:00,33.71,33.78,33.51,33.7,147447.0,33.4942,33.5638,33.2955,33.4843,147447.0
2025-04-04 11:40:00,33.7,33.98,33.67,33.95,71027.0,33.4843,33.7625,33.4545,33.7327,71027.0
2025-04-04 11:50:00,33.93,33.97,33.6,33.65,66200.0,33.7128,33.7526,33.3849,33.4346,66200.0
2025-04-04 12:00:00,33.69,33.8,33.62,33.65,85456.0,33.4744,33.5837,33.4048,33.4346,85456.0
2025-04-04 12:10:00,33.66,33.85,33.63,33.64,60824.0,33.4446,33.6333,33.4148,33.4247,60824.0
2025-04-04 12:20:00,33.64,33.68,33.59,33.62,35032.0,33.4247,33.4644,33.375,33.4048,35032.0
2025-04-04 12:30:00,33.61,33.65,33.46,33.61,50688.0,33.3949,33.4346,33.2458,33.3949,50688.0
2025-04-04 12:40:00,33.61,33.61,33.3,33.3,59319.0,33.3949,33.3949,33.0869,33.0869,59319.0
2025-04-04 12:50:00,33.3,33.47,33.28,33.41,96954.0,33.0869,33.2558,33.067,33.1962,96954.0
2025-04-04 13:00:00,33.4,33.51,33.35,33.41,43632.0,33.1862,33.2955,33.1365,33.1962,43632.0
2025-04-04 13:10:00,33.4,33.45,33.24,33.34,124320.0,33.1862,33.2359,33.0273,33.1266,124320.0
2025-04-04 13:20:00,33.3,33.48,33.28,33.45,75855.0,33.0869,33.2657,33.067,33.2359,75855.0
2025-04-04 13:30:00,33.42,33.77,33.31,33.76,107426.0,33.2061,33.5539,33.0968,33.5439,107426.0
2025-04-04 13:40:00,33.76,33.95,33.69,33.78,284542.0,33.5439,33.7327,33.4744,33.5638,284542.0
2025-04-04 13:50:00,33.79,33.83,33.72,33.8,335213.0,33.5737,33.6135,33.5042,33.5837,335213.0
2025-04-04 14:00:00,33.8,33.89,33.72,33.73,549141.0,33.5837,33.6731,33.5042,33.5141,549141.0
2025-04-04 14:10:00,33.73,33.75,33.5,33.52,70495.0,33.5141,33.534,33.2856,33.3055,70495.0
2025-04-04 14:20:00,33.51,33.53,33.24,33.24,399485.0,33.2955,33.3154,33.0273,33.0273,399485.0
2025-04-04 14:30:00,33.25,33.37,33.23,33.23,131419.0,33.0372,33.1564,33.0173,33.0173,131419.0
2025-04-04 14:40:00,33.24,33.36,33.08,33.34,206813.0,33.0273,33.1465,32.8683,33.1266,206813.0
2025-04-04 14:50:00,33.34,33.38,33.23,33.25,149272.0,33.1266,33.1664,33.0173,33.0372,149272.0
2025-04-04 15:00:00,33.25,33.33,33.19,33.23,94305.0,33.0372,33.1167,32.9776,33.0173,94305.0
2025-04-04 15:10:00,33.24,33.46,33.22,33.41,178121.0,33.0273,33.2458,33.0074,33.1962,178121.0
2025-04-04 15:20:00,33.42,33.67,33.42,33.61,186723.0,33.2061,33.4545,33.2061,33.3949,186723.0
2025-04-04 15:30:00,33.59,33.76,33.52,33.67,200914.0,33.375,33.5439,33.3055,33.4545,200914.0
2025-04-04 15:40:00,33.7,33.77,33.55,33.59,245368.0,33.4843,33.5539,33.3353,33.375,245368.0
2025-04-04 15:50:00,33.59,33.59,33.18,33.35,1018079.0,33.375,33.375,32.9676,33.1365,1018079.0
2025-04-07 09:30:00,32.36,32.43,31.76,32.0,352797.0,32.1529,32.2224,31.5567,31.7952,352797.0
2025-04-07 09:40:00,32.05,32.29,31.72,32.19,116669.0,31.8449,32.0833,31.517,31.984,116669.0
2025-04-07 09:50:00,32.2,32.66,32.14,32.65,148587.0,31.9939,32.451,31.9343,32.441,148587.0
2025-04-07 10:00:00,32.65,32.69,32.33,32.48,150915.0,32.441,32.4808,32.1231,32.2721,150915.0
2025-04-07 10:10:00,32.48,34.11,32.48,33.48,233205.0,32.2721,33.8917,32.2721,33.2657,233205.0
2025-04-07 10:20:00,33.46,33.49,32.28,32.32,304688.0,33.2458,33.2757,32.0734,32.1131,304688.0
2025-04-07 10:30:00,32.33,32.61,31.93,31.97,247143.0,32.1231,32.4013,31.7256,31.7654,247143.0
2025-04-07 10:40:00,31.95,32.45,31.86,32.45,94762.0,31.7455,32.2423,31.6561,32.2423,94762.0
2025-04-07 10:50:00,32.46,33.01,32.42,32.76,79773.0,32.2522,32.7987,32.2125,32.5503,79773.0
2025-04-07 11:00:00,32.73,32.93,32.37,32.39,65447.0,32.5205,32.7192,32.1628,32.1827,65447.0
2025-04-07 11:10:00,32.37,32.41,31.79,32.02,141917.0,32.1628,32.2026,31.5865,31.8151,141917.0
2025-04-07 11:20:00,31.99,32.17,31.65,31.67,173637.0,31.7853,31.9641,31.4474,31.4673,173637.0
2025-04-07 11:30:00,31.7,32.1,31.7,32.05,166112.0,31.4971,31.8945,31.4971,31.8449,166112.0
2025-04-07 11:40:00,32.04,32.37,32.04,32.18,89071.0,31.8349,32.1628,31.8349,31.974,89071.0
2025-04-07 11:50:00,32.18,32.3,31.87,31.87,55734.0,31.974,32.0933,31.666,31.666,55734.0
2025-04-07 12:00:00,31.86,31.88,31.57,31.62,77238.0,31.6561,31.676,31.3679,31.4176,77238.0
2025-04-07 12:10:00,31.61,31.71,31.49,31.7,103465.0,31.4077,31.507,31.2885,31.4971,103465.0
2025-04-07 12:20:00,31.68,31.82,31.52,31.77,77595.0,31.4772,31.6163,31.3183,31.5667,77595.0
2025-04-07 12:30:00,31.76,32.0,31.76,31.8,66564.0,31.5567,31.7952,31.5567,31.5965,66564.0
2025-04-07 12:40:00,31.84,31.87,31.42,31.45,79477.0,31.6362,31.666,31.2189,31.2487,79477.0
2025-04-07 12:50:00,31.45,31.59,31.44,31.53,251780.0,31.2487,31.3878,31.2388,31.3282,251780.0
2025-04-07 13:00:00,31.52,32.04,31.5,31.67,212994.0,31.3183,31.8349,31.2984,31.4673,212994.0
2025-04-07 13:10:00,31.68,32.17,31.63,32.1,110882.0,31.4772,31.9641,31.4276,31.8945,110882.0
2025-04-07 13:20:00,32.11,32.18,31.9,32.18,121825.0,31.9045,31.974,31.6958,31.974,121825.0
2025-04-07 13:30:00,32.16,32.23,31.98,32.16,96778.0,31.9542,32.0237,31.7753,31.9542,96778.0
2025-04-07 13:40:00,32.18,32.47,32.04,32.3,129523.0,31.974,32.2622,31.8349,32.0933,129523.0
2025-04-07 13:50:00,32.29,32.35,32.08,32.22,111513.0,32.0833,32.1429,31.8747,32.0138,111513.0
2025-04-07 14:00:00,32.25,32.28,31.93,32.02,129744.0,32.0436,32.0734,31.7256,31.8151,129744.0
2025-04-07 14:10:00,32.02,32.24,31.88,32.18,108582.0,31.8151,32.0337,31.676,31.974,108582.0
2025-04-07 14:20:00,32.18,32.35,31.86,31.88,109506.0,31.974,32.1429,31.6561,31.676,109506.0
2025-04-07 14:30:00,31.89,32.07,31.89,32.06,79914.0,31.6859,31.8647,31.6859,31.8548,79914.0
2025-04-07 14:40:00,32.07,32.13,31.85,31.95,82984.0,31.8647,31.9244,31.6461,31.7455,82984.0
2025-04-07 14:50:00,31.95,31.98,31.66,31.67,115209.0,31.7455,31.7753,31.4574,31.4673,115209.0
2025-04-07 15:00:00,31.67,31.87,31.61,31.64,104019.0,31.4673,31.666,31.4077,31.4375,104019.0
2025-04-07 15:10:00,31.62,31.92,31.6,31.91,147451.0,31.4176,31.7157,31.3977,31.7058,147451.0
2025-04-07 15:20:00,31.92,31.93,31.61,31.61,147694.0,31.7157,31.7256,31.4077,31.4077,147694.0
2025-04-07 15:30:00,31.61,32.13,31.6,32.02,182712.0,31.4077,31.9244,31.3977,31.8151,182712.0
2025-04-07 15:40:00,32.02,32.02,31.79,31.95,319597.0,31.8151,31.8151,31.5865,31.7455,319597.0
2025-04-07 15:50:00,31.96,32.18,31.84,32.09,984797.0,31.7554,31.974,31.6362,31.8846,984797.0
2025-04-08 09:30:00,32.99,33.1,31.89,32.08,320119.0,32.7789,32.8881,31.6859,31.8747,320119.0
2025-04-08 09:40:00,32.06,32.28,31.95,32.01,277297.0,31.8548,32.0734,31.7455,31.8051,277297.0
2025-04-08 09:50:00,32.03,32.37,31.99,32.21,319116.0,31.825,32.1628,31.7853,32.0038,319116.0
2025-04-08 10:00:00,32.21,32.41,32.12,32.23,273224.0,32.0038,32.2026,31.9144,32.0237,273224.0
2025-04-08 10:10:00,32.24,32.64,32.21,32.59,267039.0,32.0337,32.4311,32.0038,32.3814,267039.0
2025-04-08 10:20:00,32.59,32.79,32.32,32.59,338179.0,32.3814,32.5801,32.1131,32.3814,338179.0
2025-04-08 10:30:00,32.6,33.06,32.46,32.9,358297.0,32.3913,32.8484,32.2522,32.6894,358297.0
2025-04-08 10:40:00,32.9,32.92,32.35,32.36,99397.0,32.6894,32.7093,32.1429,32.1529,99397.0
2025-04-08 10:50:00,32.37,32.42,32.13,32.13,46873.0,32.1628,32.2125,31.9244,31.9244,46873.0
2025-04-08 11:00:00,32.12,32.24,32.07,32.16,107270.0,31.9144,32.0337,31.8647,31.9542,107270.0
2025-04-08 11:10:00,32.16,32.18,31.94,32.1,81535.0,31.9542,31.974,31.7356,31.8945,81535.0
2025-04-08 11:20:00,32.1,32.12,31.91,31.97,165160.0,31.8945,31.9144,31.7058,31.7654,165160.0
2025-04-08 11:30:00,31.97,32.21,31.96,32.17,118277.0,31.7654,32.0038,31.7554,31.9641,118277.0
2025-04-08 11:40:00,32.18,32.31,32.09,32.12,242017.0,31.974,32.1032,31.8846,31.9144,242017.0
2025-04-08 11:50:00,32.13,32.37,32.13,32.26,230816.0,31.9244,32.1628,31.9244,32.0535,230816.0
2025-04-08 12:00:00,32.26,32.36,32.18,32.22,58700.0,32.0535,32.1529,31.974,32.0138,58700.0
2025-04-08 12:10:00,32.23,32.35,32.17,32.2,76530.0,32.0237,32.1429,31.9641,31.9939,76530.0
2025-04-08 12:20:00,32.19,32.22,32.01,32.1,73823.0,31.984,32.0138,31.8051,31.8945,73823.0
2025-04-08 12:30:00,32.13,32.2,31.66,31.69,122312.0,31.9244,31.9939,31.4574,31.4872,122312.0
2025-04-08 12:40:00,31.69,31.7,31.45,31.59,217074.0,31.4872,31.4971,31.2487,31.3878,217074.0
2025-04-08 12:50:00,31.62,31.63,31.33,31.33,133930.0,31.4176,31.4276,31.1295,31.1295,133930.0
2025-04-08 13:00:00,31.32,31.49,31.13,31.14,128855.0,31.1195,31.2885,30.9308,30.9407,128855.0
2025-04-08 13:10:00,31.15,31.29,30.98,31.19,202617.0,30.9506,31.0897,30.7817,30.9904,202617.0
2025-04-08 13:20:00,31.19,31.21,31.0,31.04,199421.0,30.9904,31.0102,30.8016,30.8413,199421.0
2025-04-08 13:30:00,31.04,31.19,30.95,31.12,225818.0,30.8413,30.9904,30.7519,30.9208,225818.0
2025-04-08 13:40:00,31.13,31.43,31.11,31.19,119355.0,30.9308,31.2288,30.9109,30.9904,119355.0
2025-04-08 13:50:00,31.18,31.28,31.14,31.24,75941.0,30.9804,31.0798,30.9407,31.0401,75941.0
2025-04-08 14:00:00,31.23,31.27,31.03,31.05,76422.0,31.0301,31.0699,30.8314,30.8513,76422.0
2025-04-08 14:10:00,31.05,31.2,30.99,31.17,126714.0,30.8513,31.0003,30.7917,30.9705,126714.0
2025-04-08 14:20:00,31.19,31.19,30.91,30.93,72154.0,30.9904,30.9904,30.7122,30.732,72154.0
2025-04-08 14:30:00,30.93,31.33,30.91,30.98,101431.0,30.732,31.1295,30.7122,30.7817,101431.0
2025-04-08 14:40:00,30.97,31.06,30.86,31.04,124961.0,30.7718,30.8612,30.6625,30.8413,124961.0
2025-04-08 14:50:00,31.05,31.05,30.87,30.87,89375.0,30.8513,30.8513,30.6724,30.6724,89375.0
2025-04-08 15:00:00,30.86,30.9,30.7,30.71,121740.0,30.6625,30.7022,30.5035,30.5134,121740.0
2025-04-08 15:10:00,30.71,30.75,30.44,30.46,130554.0,30.5134,30.5532,30.2452,30.265,130554.0
2025-04-08 15:20:00,30.48,30.76,30.44,30.66,185848.0,30.2849,30.5631,30.2452,30.4638,185848.0
2025-04-08 15:30:00,30.65,30.72,30.24,30.24,163226.0,30.4538,30.5234,30.0465,30.0465,163226.0
2025-04-08 15:40:00,30.23,30.38,30.18,30.21,312664.0,30.0365,30.1856,29.9868,30.0166,312664.0
2025-04-08 15:50:00,30.24,30.74,30.21,30.67,906235.0,30.0465,30.5433,30.0166,30.4737,906235.0
2025-04-09 09:30:00,30.81,31.42,30.52,31.38,206881.0,30.6128,31.2189,30.3247,31.1792,206881.0
2025-04-09 09:40:00,31.38,31.48,30.93,31.15,110793.0,31.1792,31.2785,30.732,30.9506,110793.0
2025-04-09 09:50:00,31.15,31.35,31.08,31.13,131938.0,30.9506,31.1493,30.8811,30.9308,131938.0
2025-04-09 10:00:00,31.11,31.34,30.89,30.9,136346.0,30.9109,31.1394,30.6923,30.7022,136346.0
2025-04-09 10:10:00,30.88,31.04,30.59,30.76,433554.0,30.6824,30.8413,30.3942,30.5631,433554.0
2025-04-09 10:20:00,30.76,30.85,30.61,30.81,225893.0,30.5631,30.6525,30.4141,30.6128,225893.0
2025-04-09 10:30:00,30.81,30.99,30.69,30.7,470275.0,30.6128,30.7917,30.4936,30.5035,470275.0
2025-04-09 10:40:00,30.69,31.02,30.61,30.86,158498.0,30.4936,30.8215,30.4141,30.6625,158498.0
2025-04-09 10:50:00,30.86,30.9,30.62,30.63,138116.0,30.6625,30.7022,30.424,30.434,138116.0
2025-04-09 11:00:00,30.63,31.02,30.62,30.97,125994.0,30.434,30.8215,30.424,30.7718,125994.0
2025-04-09 11:10:00,30.97,31.21,30.92,31.2,152170.0,30.7718,31.0102,30.7221,31.0003,152170.0
2025-04-09 11:20:00,31.2,31.24,31.03,31.09,122552.0,31.0003,31.0401,30.8314,30.891,122552.0
2025-04-09 11:30:00,31.09,31.23,30.97,30.99,126623.0,30.891,31.0301,30.7718,30.7917,126623.0
2025-04-09 11:40:00,30.99,31.22,30.95,31.07,131004.0,30.7917,31.0202,30.7519,30.8711,131004.0
2025-04-09 11:50:00,31.06,31.13,30.86,30.92,101449.0,30.8612,30.9308,30.6625,30.7221,101449.0
2025-04-09 12:00:00,30.92,31.04,30.86,31.04,98121.0,30.7221,30.8413,30.6625,30.8413,98121.0
2025-04-09 12:10:00,31.02,31.21,31.0,31.19,105742.0,30.8215,31.0102,30.8016,30.9904,105742.0
2025-04-09 12:20:00,31.18,31.18,30.92,30.93,124542.0,30.9804,30.9804,30.7221,30.732,124542.0
2025-04-09 12:30:00,30.91,31.07,30.89,30.99,77328.0,30.7122,30.8711,30.6923,30.7917,77328.0
2025-04-09 12:40:00,30.99,31.03,30.82,31.03,76932.0,30.7917,30.8314,30.6227,30.8314,76932.0
2025-04-09 12:50:00,31.03,31.16,30.97,31.06,58356.0,30.8314,30.9606,30.7718,30.8612,58356.0
2025-04-09 13:00:00,31.08,31.5,31.06,31.17,119636.0,30.8811,31.2984,30.8612,30.9705,119636.0
2025-04-09 13:10:00,31.19,31.82,30.8,31.79,135377.0,30.9904,31.6163,30.6029,31.5865,135377.0
2025-04-09 13:20:00,31.8,33.18,31.66,32.47,341039.0,31.5965,32.9676,31.4574,32.2622,341039.0
2025-04-09 13:30:00,32.53,33.04,32.45,32.53,443870.0,32.3218,32.8285,32.2423,32.3218,443870.0
2025-04-09 13:40:00,32.53,33.01,32.46,32.88,259663.0,32.3218,32.7987,32.2522,32.6696,259663.0
2025-04-09 13:50:00,32.86,33.25,32.75,33.22,313513.0,32.6497,33.0372,32.5404,33.0074,313513.0
2025-04-09 14:00:00,33.25,33.39,32.9,33.07,586678.0,33.0372,33.1763,32.6894,32.8583,586678.0
2025-04-09 14:10:00,33.06,33.58,33.03,33.33,329746.0,32.8484,33.3651,32.8186,33.1167,329746.0
2025-04-09 14:20:00,33.33,33.72,33.28,33.59,213734.0,33.1167,33.5042,33.067,33.375,213734.0
2025-04-09 14:30:00,33.59,33.76,33.47,33.58,255904.0,33.375,33.5439,33.2558,33.3651,255904.0
2025-04-09 14:40:00,33.58,33.62,33.08,33.32,242312.0,33.3651,33.4048,32.8683,33.1067,242312.0
2025-04-09 14:50:00,33.32,33.42,32.79,32.84,266165.0,33.1067,33.2061,32.5801,32.6298,266165.0
2025-04-09 15:00:00,32.84,33.28,32.77,33.24,207946.0,32.6298,33.067,32.5603,33.0273,207946.0
2025-04-09 15:10:00,33.2,33.53,33.18,33.42,235373.0,32.9875,33.3154,32.9676,33.2061,235373.0
2025-04-09 15:20:00,33.42,33.72,33.39,33.66,246970.0,33.2061,33.5042,33.1763,33.4446,246970.0
2025-04-09 15:30:00,33.66,33.81,33.47,33.63,221615.0,33.4446,33.5936,33.2558,33.4148,221615.0
2025-04-09 15:40:00,33.62,33.72,33.53,33.68,338118.0,33.4048,33.5042,33.3154,33.4644,338118.0
2025-04-09 15:50:00,33.71,33.81,33.63,33.71,849754.0,33.4942,33.5936,33.4148,33.4942,849754.0
2025-04-10 09:30:00,32.9,33.0,32.48,32.7,196893.0,32.6894,32.7888,32.2721,32.4907,196893.0
2025-04-10 09:40:00,32.62,32.7,32.44,32.51,88685.0,32.4112,32.4907,32.2324,32.3019,88685.0
2025-04-10 09:50:00,32.5,32.5,32.07,32.15,125385.0,32.292,32.292,31.8647,31.9442,125385.0
2025-04-10 10:00:00,32.16,32.26,31.93,32.07,112783.0,31.9542,32.0535,31.7256,31.8647,112783.0
2025-04-10 10:10:00,32.04,32.06,31.88,31.95,77341.0,31.8349,31.8548,31.676,31.7455,77341.0
2025-04-10 10:20:00,31.94,32.3,31.89,32.11,83615.0,31.7356,32.0933,31.6859,31.9045,83615.0
2025-04-10 10:30:00,32.11,32.35,32.11,32.25,67148.0,31.9045,32.1429,31.9045,32.0436,67148.0
2025-04-10 10:40:00,32.25,32.38,32.01,32.08,92171.0,32.0436,32.1728,31.8051,31.8747,92171.0
2025-04-10 10:50:00,32.09,32.16,31.93,31.96,113274.0,31.8846,31.9542,31.7256,31.7554,113274.0
2025-04-10 11:00:00,31.96,32.29,31.96,32.22,82708.0,31.7554,32.0833,31.7554,32.0138,82708.0
2025-04-10 11:10:00,32.23,32.25,32.09,32.16,70626.0,32.0237,32.0436,31.8846,31.9542,70626.0
2025-04-10 11:20:00,32.16,32.25,31.96,31.98,179017.0,31.9542,32.0436,31.7554,31.7753,179017.0
2025-04-10 11:30:00,31.98,32.02,31.81,31.85,109210.0,31.7753,31.8151,31.6064,31.6461,109210.0
2025-04-10 11:40:00,31.85,31.95,31.69,31.69,68721.0,31.6461,31.7455,31.4872,31.4872,68721.0
2025-04-10 11:50:00,31.68,31.84,31.58,31.68,58225.0,31.4772,31.6362,31.3779,31.4772,58225.0
2025-04-10 12:00:00,31.66,31.79,31.5,31.63,79111.0,31.4574,31.5865,31.2984,31.4276,79111.0
2025-04-10 12:10:00,31.61,31.64,31.36,31.44,51965.0,31.4077,31.4375,31.1593,31.2388,51965.0
2025-04-10 12:20:00,31.43,31.43,31.05,31.17,55682.0,31.2288,31.2288,30.8513,30.9705,55682.0
2025-04-10 12:30:00,31.17,31.56,31.16,31.51,61574.0,30.9705,31.358,30.9606,31.3083,61574.0
2025-04-10 12:40:00,31.5,31.66,31.36,31.61,40792.0,31.2984,31.4574,31.1593,31.4077,40792.0
2025-04-10 12:50:00,31.61,31.67,31.48,31.58,324448.0,31.4077,31.4673,31.2785,31.3779,324448.0
2025-04-10 13:00:00,31.54,31.92,31.49,31.5,175977.0,31.3381,31.7157,31.2885,31.2984,175977.0
2025-04-10 13:10:00,31.51,31.51,31.21,31.28,79480.0,31.3083,31.3083,31.0102,31.0798,79480.0
2025-04-10 13:20:00,31.28,31.56,31.14,31.52,64715.0,31.0798,31.358,30.9407,31.3183,64715.0
2025-04-10 13:30:00,31.5,31.73,31.48,31.56,79960.0,31.2984,31.5269,31.2785,31.358,79960.0
2025-04-10 13:40:00,31.57,32.05,31.53,31.87,59416.0,31.3679,31.8449,31.3282,31.666,59416.0
2025-04-10 13:50:00,31.86,32.03,31.76,31.94,84127.0,31.6561,31.825,31.5567,31.7356,84127.0
2025-04-10 14:00:00,31.93,32.25,31.91,31.97,130409.0,31.7256,32.0436,31.7058,31.7654,130409.0
2025-04-10 14:10:00,32.0,32.17,31.89,32.13,248470.0,31.7952,31.9641,31.6859,31.9244,248470.0
2025-04-10 14:20:00,32.12,32.59,32.12,32.57,111096.0,31.9144,32.3814,31.9144,32.3615,111096.0
2025-04-10 14:30:00,32.57,32.67,32.37,32.46,121128.0,32.3615,32.4609,32.1628,32.2522,121128.0
2025-04-10 14:40:00,32.48,32.68,32.4,32.44,82042.0,32.2721,32.4708,32.1926,32.2324,82042.0
2025-04-10 14:50:00,32.47,32.58,32.24,32.38,71839.0,32.2622,32.3715,32.0337,32.1728,71839.0
2025-04-10 15:00:00,32.35,32.6,32.28,32.31,110856.0,32.1429,32.3913,32.0734,32.1032,110856.0
2025-04-10 15:10:00,32.3,32.45,32.25,32.4,88542.0,32.0933,32.2423,32.0436,32.1926,88542.0
2025-04-10 15:20:00,32.43,32.57,32.13,32.14,150897.0,32.2224,32.3615,31.9244,31.9343,150897.0
2025-04-10 15:30:00,32.16,32.29,31.9,31.93,176389.0,31.9542,32.0833,31.6958,31.7256,176389.0
2025-04-10 15:40:00,31.93,31.98,31.57,31.76,243177.0,31.7256,31.7753,31.3679,31.5567,243177.0
2025-04-10 15:50:00,31.73,31.89,31.63,31.73,846482.0,31.5269,31.6859,31.4276,31.5269,846482.0
2025-04-11 09:30:00,31.74,31.87,31.13,31.55,169273.0,31.5369,31.666,30.9308,31.3481,169273.0
2025-04-11 09:40:00,31.45,31.55,31.22,31.4,51504.0,31.2487,31.3481,31.0202,31.199,51504.0
2025-04-11 09:50:00,31.42,31.63,31.33,31.4,52444.0,31.2189,31.4276,31.1295,31.199,52444.0
2025-04-11 10:00:00,31.39,31.62,31.29,31.5,98955.0,31.1891,31.4176,31.0897,31.2984,98955.0
2025-04-11 10:10:00,31.5,31.53,31.07,31.1,67812.0,31.2984,31.3282,30.8711,30.9009,67812.0
2025-04-11 10:20:00,31.11,31.15,30.87,30.93,79344.0,30.9109,30.9506,30.6724,30.732,79344.0
2025-04-11 10:30:00,30.95,31.08,30.82,30.89,73663.0,30.7519,30.8811,30.6227,30.6923,73663.0
2025-04-11 10:40:00,30.88,31.01,30.83,30.93,50054.0,30.6824,30.8115,30.6327,30.732,50054.0
2025-04-11 10:50:00,30.91,30.93,30.79,30.79,49968.0,30.7122,30.732,30.5929,30.5929,49968.0
2025-04-11 11:00:00,30.79,31.13,30.73,30.87,85432.0,30.5929,30.9308,30.5333,30.6724,85432.0
2025-04-11 11:10:00,30.88,30.94,30.71,30.78,65011.0,30.6824,30.742,30.5134,30.583,65011.0
2025-04-11 11:20:00,30.78,30.9,30.76,30.88,77975.0,30.583,30.7022,30.5631,30.6824,77975.0
2025-04-11 11:30:00,30.89,31.1,30.86,31.09,62747.0,30.6923,30.9009,30.6625,30.891,62747.0
2025-04-11 11:40:00,31.07,31.19,31.0,31.13,42464.0,30.8711,30.9904,30.8016,30.9308,42464.0
2025-04-11 11:50:00,31.14,31.17,31.05,31.11,42886.0,30.9407,30.9705,30.8513,30.9109,42886.0
2025-04-11 12:00:00,31.11,31.3,31.1,31.24,36319.0,30.9109,31.0997,30.9009,31.0401,36319.0
2025-04-11 12:10:00,31.23,31.37,31.23,31.36,20828.0,31.0301,31.1692,31.0301,31.1593,20828.0
2025-04-11 12:20:00,31.38,31.38,31.22,31.33,44198.0,31.1792,31.1792,31.0202,31.1295,44198.0
2025-04-11 12:30:00,31.35,31.71,31.35,31.65,52098.0,31.1493,31.507,31.1493,31.4474,52098.0
2025-04-11 12:40:00,31.67,31.77,31.64,31.72,92368.0,31.4673,31.5667,31.4375,31.517,92368.0
2025-04-11 12:50:00,31.72,31.73,31.57,31.62,56700.0,31.517,31.5269,31.3679,31.4176,56700.0
2025-04-11 13:00:00,31.62,31.79,31.6,31.7,41947.0,31.4176,31.5865,31.3977,31.4971,41947.0
2025-04-11 13:10:00,31.68,31.72,31.57,31.6,55107.0,31.4772,31.517,31.3679,31.3977,55107.0
2025-04-11 13:20:00,31.6,31.77,31.59,31.63,65087.0,31.3977,31.5667,31.3878,31.4276,65087.0
2025-04-11 13:30:00,31.64,31.85,31.6,31.83,90077.0,31.4375,31.6461,31.3977,31.6263,90077.0
2025-04-11 13:40:00,31.84,32.08,31.79,32.05,79025.0,31.6362,31.8747,31.5865,31.8449,79025.0
2025-04-11 13:50:00,32.05,32.22,31.96,31.99,92955.0,31.8449,32.0138,31.7554,31.7853,92955.0
2025-04-11 14:00:00,31.99,32.13,31.94,31.99,50080.0,31.7853,31.9244,31.7356,31.7853,50080.0
2025-04-11 14:10:00,31.99,32.04,31.92,31.95,39181.0,31.7853,31.8349,31.7157,31.7455,39181.0
2025-04-11 14:20:00,31.95,31.99,31.82,31.88,44014.0,31.7455,31.7853,31.6163,31.676,44014.0
2025-04-11 14:30:00,31.9,31.97,31.83,31.9,33468.0,31.6958,31.7654,31.6263,31.6958,33468.0
2025-04-11 14:40:00,31.93,31.98,31.86,31.98,27077.0,31.7256,31.7753,31.6561,31.7753,27077.0
2025-04-11 14:50:00,31.98,32.0,31.81,31.87,35142.0,31.7753,31.7952,31.6064,31.666,35142.0
2025-04-11 15:00:00,31.88,32.13,31.87,32.1,37044.0,31.676,31.9244,31.666,31.8945,37044.0
2025-04-11 15:10:00,32.1,32.17,32.06,32.15,50195.0,31.8945,31.9641,31.8548,31.9442,50195.0
2025-04-11 15:20:00,32.16,32.27,32.1,32.16,53737.0,31.9542,32.0635,31.8945,31.9542,53737.0
2025-04-11 15:30:00,32.15,32.16,32.03,32.08,79734.0,31.9442,31.9542,31.825,31.8747,79734.0
2025-04-11 15:40:00,32.09,32.11,32.01,32.07,103986.0,31.8846,31.9045,31.8051,31.8647,103986.0
2025-04-11 15:50:00,32.08,32.1,32.0,32.08,518538.0,31.8747,31.8945,31.7952,31.8747,518538.0
2025-04-14 09:30:00,32.64,32.82,32.12,32.27,156401.0,32.4311,32.6099,31.9144,32.0635,156401.0
2025-04-14 09:40:00,32.26,32.55,32.14,32.52,136429.0,32.0535,32.3417,31.9343,32.3119,136429.0
2025-04-14 09:50:00,32.52,32.6,32.35,32.44,84891.0,32.3119,32.3913,32.1429,32.2324,84891.0
2025-04-14 10:00:00,32.44,32.62,32.3,32.3,84218.0,32.2324,32.4112,32.0933,32.0933,84218.0
2025-04-14 10:10:00,32.31,32.32,31.99,32.07,68275.0,32.1032,32.1131,31.7853,31.8647,68275.0
2025-04-14 10:20:00,32.07,32.15,31.96,32.1,65612.0,31.8647,31.9442,31.7554,31.8945,65612.0
2025-04-14 10:30:00,32.11,32.17,32.05,32.13,59303.0,31.9045,31.9641,31.8449,31.9244,59303.0
2025-04-14 10:40:00,32.12,32.12,31.98,31.99,100349.0,31.9144,31.9144,31.7753,31.7853,100349.0
2025-04-14 10:50:00,32.0,32.15,32.0,32.04,54654.0,31.7952,31.9442,31.7952,31.8349,54654.0
2025-04-14 11:00:00,32.04,32.09,31.92,31.96,84055.0,31.8349,31.8846,31.7157,31.7554,84055.0
2025-04-14 11:10:00,31.96,32.03,31.91,32.01,50028.0,31.7554,31.825,31.7058,31.8051,50028.0
2025-04-14 11:20:00,31.99,32.0,31.8,31.83,243176.0,31.7853,31.7952,31.5965,31.6263,243176.0
2025-04-14 11:30:00,31.82,31.9,31.79,31.82,85052.0,31.6163,31.6958,31.5865,31.6163,85052.0
2025-04-14 11:40:00,31.82,31.85,31.65,31.65,76256.0,31.6163,31.6461,31.4474,31.4474,76256.0
2025-04-14 11:50:00,31.65,31.69,31.59,31.59,70601.0,31.4474,31.4872,31.3878,31.3878,70601.0
2025-04-14 12:00:00,31.58,31.73,31.57,31.68,155369.0,31.3779,31.5269,31.3679,31.4772,155369.0
2025-04-14 12:10:00,31.68,31.85,31.59,31.84,56430.0,31.4772,31.6461,31.3878,31.6362,56430.0
2025-04-14 12:20:00,31.84,31.89,31.71,31.75,65693.0,31.6362,31.6859,31.507,31.5468,65693.0
2025-04-14 12:30:00,31.76,31.92,31.73,31.86,69185.0,31.5567,31.7157,31.5269,31.6561,69185.0
2025-04-14 12:40:00,31.86,31.99,31.86,31.93,43176.0,31.6561,31.7853,31.6561,31.7256,43176.0
2025-04-14 12:50:00,31.92,31.97,31.85,31.88,51963.0,31.7157,31.7654,31.6461,31.676,51963.0
2025-04-14 13:00:00,31.88,32.17,31.86,31.91,125640.0,31.676,31.9641,31.6561,31.7058,125640.0
2025-04-14 13:10:00,31.9,31.99,31.89,31.98,48894.0,31.6958,31.7853,31.6859,31.7753,48894.0
2025-04-14 13:20:00,31.98,32.06,31.94,31.97,78421.0,31.7753,31.8548,31.7356,31.7654,78421.0
2025-04-14 13:30:00,31.96,32.12,31.95,32.09,117319.0,31.7554,31.9144,31.7455,31.8846,117319.0
2025-04-14 13:40:00,32.13,32.18,32.06,32.15,43098.0,31.9244,31.974,31.8548,31.9442,43098.0
2025-04-14 13:50:00,32.15,32.29,32.14,32.15,53454.0,31.9442,32.0833,31.9343,31.9442,53454.0
2025-04-14 14:00:00,32.14,32.21,32.14,32.17,42501.0,31.9343,32.0038,31.9343,31.9641,42501.0
2025-04-14 14:10:00,32.16,32.18,32.11,32.16,76262.0,31.9542,31.974,31.9045,31.9542,76262.0
2025-04-14 14:20:00,32.17,32.22,32.15,32.19,44137.0,31.9641,32.0138,31.9442,31.984,44137.0
2025-04-14 14:30:00,32.18,32.24,32.14,32.23,53020.0,31.974,32.0337,31.9343,32.0237,53020.0
2025-04-14 14:40:00,32.22,32.23,32.11,32.14,58853.0,32.0138,32.0237,31.9045,31.9343,58853.0
2025-04-14 14:50:00,32.15,32.15,32.09,32.13,59390.0,31.9442,31.9442,31.8846,31.9244,59390.0
2025-04-14 15:00:00,32.13,32.19,32.1,32.16,107032.0,31.9244,31.984,31.8945,31.9542,107032.0
2025-04-14 15:10:00,32.16,32.18,32.09,32.12,79710.0,31.9542,31.974,31.8846,31.9144,79710.0
2025-04-14 15:20:00,32.12,32.14,32.04,32.1,126748.0,31.9144,31.9343,31.8349,31.8945,126748.0
2025-04-14 15:30:00,32.09,32.19,32.08,32.17,145174.0,31.8846,31.984,31.8747,31.9641,145174.0
2025-04-14 15:40:00,32.17,32.21,32.14,32.2,159843.0,31.9641,32.0038,31.9343,31.9939,159843.0
2025-04-14 15:50:00,32.17,32.23,32.05,32.1,613935.0,31.9641,32.0237,31.8449,31.8945,613935.0
2025-04-15 09:30:00,31.96,32.45,31.96,32.33,125614.0,31.7554,32.2423,31.7554,32.1231,125614.0
2025-04-15 09:40:00,32.29,32.52,32.27,32.49,121701.0,32.0833,32.3119,32.0635,32.2821,121701.0
2025-04-15 09:50:00,32.5,32.72,32.45,32.49,74640.0,32.292,32.5106,32.2423,32.2821,74640.0
2025-04-15 10:00:00,32.51,32.62,32.47,32.59,43719.0,32.3019,32.4112,32.2622,32.3814,43719.0
2025-04-15 10:10:00,32.62,32.75,32.57,32.59,196338.0,32.4112,32.5404,32.3615,32.3814,196338.0
2025-04-15 10:20:00,32.59,32.75,32.57,32.67,92689.0,32.3814,32.5404,32.3615,32.4609,92689.0
2025-04-15 10:30:00,32.66,32.78,32.63,32.66,165156.0,32.451,32.5702,32.4212,32.451,165156.0
2025-04-15 10:40:00,32.66,32.89,32.62,32.78,116395.0,32.451,32.6795,32.4112,32.5702,116395.0
2025-04-15 10:50:00,32.77,32.9,32.73,32.82,60246.0,32.5603,32.6894,32.5205,32.6099,60246.0
2025-04-15 11:00:00,32.83,32.91,32.77,32.83,64007.0,32.6199,32.6994,32.5603,32.6199,64007.0
2025-04-15 11:10:00,32.83,32.86,32.77,32.77,56221.0,32.6199,32.6497,32.5603,32.5603,56221.0
2025-04-15 11:20:00,32.78,32.86,32.69,32.73,83624.0,32.5702,32.6497,32.4808,32.5205,83624.0
2025-04-15 11:30:00,32.74,32.89,32.74,32.89,64900.0,32.5305,32.6795,32.5305,32.6795,64900.0
2025-04-15 11:40:00,32.88,32.92,32.83,32.91,56406.0,32.6696,32.7093,32.6199,32.6994,56406.0
2025-04-15 11:50:00,32.91,32.99,32.86,32.91,60146.0,32.6994,32.7789,32.6497,32.6994,60146.0
2025-04-15 12:00:00,32.91,32.99,32.87,32.92,48222.0,32.6994,32.7789,32.6596,32.7093,48222.0
2025-04-15 12:10:00,32.92,32.97,32.88,32.9,45653.0,32.7093,32.759,32.6696,32.6894,45653.0
2025-04-15 12:20:00,32.9,32.96,32.83,32.83,57228.0,32.6894,32.749,32.6199,32.6199,57228.0
2025-04-15 12:30:00,32.84,32.93,32.83,32.9,30910.0,32.6298,32.7192,32.6199,32.6894,30910.0
2025-04-15 12:40:00,32.91,32.95,32.87,32.9,37500.0,32.6994,32.7391,32.6596,32.6894,37500.0
2025-04-15 12:50:00,32.91,32.91,32.8,32.84,37973.0,32.6994,32.6994,32.5901,32.6298,37973.0
2025-04-15 13:00:00,32.84,32.94,32.8,32.88,37203.0,32.6298,32.7292,32.5901,32.6696,37203.0
2025-04-15 13:10:00,32.87,32.91,32.83,32.84,54086.0,32.6596,32.6994,32.6199,32.6298,54086.0
2025-04-15 13:20:00,32.84,32.88,32.73,32.73,60609.0,32.6298,32.6696,32.5205,32.5205,60609.0
2025-04-15 13:30:00,32.72,32.78,32.66,32.73,37561.0,32.5106,32.5702,32.451,32.5205,37561.0
2025-04-15 13:40:00,32.73,32.78,32.69,32.72,37120.0,32.5205,32.5702,32.4808,32.5106,37120.0
2025-04-15 13:50:00,32.72,32.72,32.61,32.66,35861.0,32.5106,32.5106,32.4013,32.451,35861.0
2025-04-15 14:00:00,32.68,32.71,32.64,32.7,60291.0,32.4708,32.5006,32.4311,32.4907,60291.0
2025-04-15 14:10:00,32.7,32.76,32.66,32.69,101254.0,32.4907,32.5503,32.451,32.4808,101254.0
2025-04-15 14:20:00,32.7,32.75,32.64,32.69,56859.0,32.4907,32.5404,32.4311,32.4808,56859.0
2025-04-15 14:30:00,32.69,32.81,32.68,32.81,44315.0,32.4808,32.6,32.4708,32.6,44315.0
2025-04-15 14:40:00,32.81,32.92,32.79,32.87,71169.0,32.6,32.7093,32.5801,32.6596,71169.0
2025-04-15 14:50:00,32.87,32.9,32.84,32.86,121101.0,32.6596,32.6894,32.6298,32.6497,121101.0
2025-04-15 15:00:00,32.85,32.88,32.82,32.86,124291.0,32.6397,32.6696,32.6099,32.6497,124291.0
2025-04-15 15:10:00,32.86,32.93,32.83,32.91,113691.0,32.6497,32.7192,32.6199,32.6994,113691.0
2025-04-15 15:20:00,32.91,32.91,32.83,32.87,96780.0,32.6994,32.6994,32.6199,32.6596,96780.0
2025-04-15 15:30:00,32.88,32.89,32.72,32.73,218210.0,32.6696,32.6795,32.5106,32.5205,218210.0
2025-04-15 15:40:00,32.74,32.82,32.63,32.82,257184.0,32.5305,32.6099,32.4212,32.6099,257184.0
2025-04-15 15:50:00,32.81,32.89,32.66,32.68,596462.0,32.6,32.6795,32.451,32.4708,596462.0
2025-04-16 09:30:00,32.3,32.65,32.24,32.36,93367.0,32.0933,32.441,32.0337,32.1529,93367.0
2025-04-16 09:40:00,32.33,32.43,32.12,32.15,42148.0,32.1231,32.2224,31.9144,31.9442,42148.0
2025-04-16 09:50:00,32.17,32.21,32.0,32.03,84918.0,31.9641,32.0038,31.7952,31.825,84918.0
2025-04-16 10:00:00,32.01,32.3,31.98,32.3,47463.0,31.8051,32.0933,31.7753,32.0933,47463.0
2025-04-16 10:10:00,32.29,32.31,32.16,32.19,32191.0,32.0833,32.1032,31.9542,31.984,32191.0
2025-04-16 10:20:00,32.19,32.26,32.16,32.18,36542.0,31.984,32.0535,31.9542,31.974,36542.0
2025-04-16 10:30:00,32.18,32.28,32.14,32.27,30361.0,31.974,32.0734,31.9343,32.0635,30361.0
2025-04-16 10:40:00,32.28,32.31,32.25,32.29,29764.0,32.0734,32.1032,32.0436,32.0833,29764.0
2025-04-16 10:50:00,32.29,32.38,32.27,32.35,89306.0,32.0833,32.1728,32.0635,32.1429,89306.0
2025-04-16 11:00:00,32.36,32.38,32.29,32.33,42927.0,32.1529,32.1728,32.0833,32.1231,42927.0
2025-04-16 11:10:00,32.34,32.35,32.23,32.28,61381.0,32.133,32.1429,32.0237,32.0734,61381.0
2025-04-16 11:20:00,32.28,32.44,32.26,32.36,38609.0,32.0734,32.2324,32.0535,32.1529,38609.0
2025-04-16 11:30:00,32.34,32.44,32.3,32.4,87824.0,32.133,32.2324,32.0933,32.1926,87824.0
2025-04-16 11:40:00,32.38,32.4,32.26,32.26,23678.0,32.1728,32.1926,32.0535,32.0535,23678.0
2025-04-16 11:50:00,32.27,32.29,32.2,32.27,41563.0,32.0635,32.0833,31.9939,32.0635,41563.0
2025-04-16 12:00:00,32.27,32.36,32.27,32.34,39245.0,32.0635,32.1529,32.0635,32.133,39245.0
2025-04-16 12:10:00,32.34,32.38,32.31,32.35,24272.0,32.133,32.1728,32.1032,32.1429,24272.0
2025-04-16 12:20:00,32.35,32.36,32.3,32.3,24897.0,32.1429,32.1529,32.0933,32.0933,24897.0
2025-04-16 12:30:00,32.3,32.39,32.3,32.33,45528.0,32.0933,32.1827,32.0933,32.1231,45528.0
2025-04-16 12:40:00,32.33,32.39,32.3,32.38,42196.0,32.1231,32.1827,32.0933,32.1728,42196.0
2025-04-16 12:50:00,32.39,32.39,32.33,32.34,53486.0,32.1827,32.1827,32.1231,32.133,53486.0
2025-04-16 13:00:00,32.34,32.41,32.31,32.37,50120.0,32.133,32.2026,32.1032,32.1628,50120.0
2025-04-16 13:10:00,32.36,32.38,32.34,32.36,17519.0,32.1529,32.1728,32.133,32.1529,17519.0
2025-04-16 13:20:00,32.37,32.38,32.29,32.3,26947.0,32.1628,32.1728,32.0833,32.0933,26947.0
2025-04-16 13:30:00,32.31,32.31,32.18,32.2,88560.0,32.1032,32.1032,31.974,31.9939,88560.0
2025-04-16 13:40:00,32.2,32.2,32.03,32.05,114022.0,31.9939,31.9939,31.825,31.8449,114022.0
2025-04-16 13:50:00,32.04,32.1,31.95,31.95,59040.0,31.8349,31.8945,31.7455,31.7455,59040.0
2025-04-16 14:00:00,31.95,32.08,31.88,31.98,58811.0,31.7455,31.8747,31.676,31.7753,58811.0
2025-04-16 14:10:00,31.99,32.06,31.97,32.02,43616.0,31.7853,31.8548,31.7654,31.8151,43616.0
2025-04-16 14:20:00,32.01,32.06,31.96,32.01,37328.0,31.8051,31.8548,31.7554,31.8051,37328.0
2025-04-16 14:30:00,31.99,32.03,31.94,31.95,62608.0,31.7853,31.825,31.7356,31.7455,62608.0
2025-04-16 14:40:00,31.94,31.95,31.87,31.87,116129.0,31.7356,31.7455,31.666,31.666,116129.0
2025-04-16 14:50:00,31.87,31.88,31.82,31.84,150300.0,31.666,31.676,31.6163,31.6362,150300.0
2025-04-16 15:00:00,31.83,31.88,31.65,31.65,71508.0,31.6263,31.676,31.4474,31.4474,71508.0
2025-04-16 15:10:00,31.66,31.74,31.62,31.64,51025.0,31.4574,31.5369,31.4176,31.4375,51025.0
2025-04-16 15:20:00,31.62,31.73,31.6,31.62,165127.0,31.4176,31.5269,31.3977,31.4176,165127.0
2025-04-16 15:30:00,31.63,31.81,31.62,31.81,192592.0,31.4276,31.6064,31.4176,31.6064,192592.0
2025-04-16 15:40:00,31.81,31.88,31.79,31.86,119480.0,31.6064,31.676,31.5865,31.6561,119480.0
2025-04-16 15:50:00,31.86,31.98,31.84,31.86,630098.0,31.6561,31.7753,31.6362,31.6561,630098.0
2025-04-17 09:30:00,32.3,32.36,32.13,32.25,154055.0,32.0933,32.1529,31.9244,32.0436,154055.0
2025-04-17 09:40:00,32.23,32.37,32.2,32.33,57980.0,32.0237,32.1628,31.9939,32.1231,57980.0
2025-04-17 09:50:00,32.34,32.4,32.25,32.34,40553.0,32.133,32.1926,32.0436,32.133,40553.0
2025-04-17 10:00:00,32.34,32.54,32.31,32.45,72365.0,32.133,32.3317,32.1032,32.2423,72365.0
2025-04-17 10:10:00,32.46,32.54,32.4,32.43,53640.0,32.2522,32.3317,32.1926,32.2224,53640.0
2025-04-17 10:20:00,32.42,32.45,32.36,32.39,52372.0,32.2125,32.2423,32.1529,32.1827,52372.0
2025-04-17 10:30:00,32.39,32.43,32.29,32.32,66869.0,32.1827,32.2224,32.0833,32.1131,66869.0
2025-04-17 10:40:00,32.32,32.49,32.31,32.46,35522.0,32.1131,32.2821,32.1032,32.2522,35522.0
2025-04-17 10:50:00,32.47,32.49,32.33,32.36,88948.0,32.2622,32.2821,32.1231,32.1529,88948.0
2025-04-17 11:00:00,32.37,32.68,32.37,32.57,51502.0,32.1628,32.4708,32.1628,32.3615,51502.0
2025-04-17 11:10:00,32.57,32.65,32.53,32.64,94794.0,32.3615,32.441,32.3218,32.4311,94794.0
2025-04-17 11:20:00,32.63,32.65,32.58,32.64,183568.0,32.4212,32.441,32.3715,32.4311,183568.0
2025-04-17 11:30:00,32.64,32.78,32.64,32.75,73294.0,32.4311,32.5702,32.4311,32.5404,73294.0
2025-04-17 11:40:00,32.77,32.77,32.69,32.73,143017.0,32.5603,32.5603,32.4808,32.5205,143017.0
2025-04-17 11:50:00,32.73,32.75,32.65,32.66,110595.0,32.5205,32.5404,32.441,32.451,110595.0
2025-04-17 12:00:00,32.67,32.83,32.61,32.74,108081.0,32.4609,32.6199,32.4013,32.5305,108081.0
2025-04-17 12:10:00,32.74,32.85,32.66,32.83,89045.0,32.5305,32.6397,32.451,32.6199,89045.0
2025-04-17 12:20:00,32.82,32.95,32.79,32.93,154373.0,32.6099,32.7391,32.5801,32.7192,154373.0
2025-04-17 12:30:00,32.92,33.0,32.84,32.84,183106.0,32.7093,32.7888,32.6298,32.6298,183106.0
2025-04-17 12:40:00,32.85,32.9,32.73,32.89,79521.0,32.6397,32.6894,32.5205,32.6795,79521.0
2025-04-17 12:50:00,32.89,32.99,32.88,32.91,55395.0,32.6795,32.7789,32.6696,32.6994,55395.0
2025-04-17 13:00:00,32.92,32.98,32.92,32.98,46172.0,32.7093,32.7689,32.7093,32.7689,46172.0
2025-04-17 13:10:00,32.98,32.99,32.88,32.92,47357.0,32.7689,32.7789,32.6696,32.7093,47357.0
2025-04-17 13:20:00,32.93,32.93,32.79,32.84,74258.0,32.7192,32.7192,32.5801,32.6298,74258.0
2025-04-17 13:30:00,32.85,32.96,32.85,32.93,81411.0,32.6397,32.749,32.6397,32.7192,81411.0
2025-04-17 13:40:00,32.94,33.01,32.88,32.94,43393.0,32.7292,32.7987,32.6696,32.7292,43393.0
2025-04-17 13:50:00,32.95,33.0,32.94,32.95,46825.0,32.7391,32.7888,32.7292,32.7391,46825.0
2025-04-17 14:00:00,32.95,33.05,32.94,33.01,44709.0,32.7391,32.8385,32.7292,32.7987,44709.0
2025-04-17 14:10:00,33.01,33.03,32.98,33.0,49006.0,32.7987,32.8186,32.7689,32.7888,49006.0
2025-04-17 14:20:00,32.99,33.05,32.98,33.0,34241.0,32.7789,32.8385,32.7689,32.7888,34241.0
2025-04-17 14:30:00,33.0,33.07,33.0,33.04,54398.0,32.7888,32.8583,32.7888,32.8285,54398.0
2025-04-17 14:40:00,33.04,33.05,32.94,32.97,75412.0,32.8285,32.8385,32.7292,32.759,75412.0
2025-04-17 14:50:00,32.97,33.03,32.86,32.88,51492.0,32.759,32.8186,32.6497,32.6696,51492.0
2025-04-17 15:00:00,32.88,32.97,32.86,32.88,54559.0,32.6696,32.759,32.6497,32.6696,54559.0
2025-04-17 15:10:00,32.89,32.89,32.78,32.84,94791.0,32.6795,32.6795,32.5702,32.6298,94791.0
2025-04-17 15:20:00,32.84,32.87,32.76,32.8,61623.0,32.6298,32.6596,32.5503,32.5901,61623.0
2025-04-17 15:30:00,32.79,32.83,32.74,32.77,74031.0,32.5801,32.6199,32.5305,32.5603,74031.0
2025-04-17 15:40:00,32.77,32.78,32.68,32.75,146741.0,32.5603,32.5702,32.4708,32.5404,146741.0
2025-04-17 15:50:00,32.74,32.81,32.7,32.78,576829.0,32.5305,32.6,32.4907,32.5702,576829.0
2025-04-21 09:30:00,32.67,32.84,32.43,32.83,106405.0,32.4609,32.6298,32.2224,32.6199,106405.0
2025-04-21 09:40:00,32.86,32.86,32.67,32.79,98394.0,32.6497,32.6497,32.4609,32.5801,98394.0
2025-04-21 09:50:00,32.79,32.8,32.52,32.56,50122.0,32.5801,32.5901,32.3119,32.3516,50122.0
2025-04-21 10:00:00,32.56,32.65,32.52,32.59,59589.0,32.3516,32.441,32.3119,32.3814,59589.0
2025-04-21 10:10:00,32.61,32.63,32.5,32.56,90264.0,32.4013,32.4212,32.292,32.3516,90264.0
2025-04-21 10:20:00,32.54,32.57,32.47,32.54,55546.0,32.3317,32.3615,32.2622,32.3317,55546.0
2025-04-21 10:30:00,32.53,32.63,32.48,32.63,43983.0,32.3218,32.4212,32.2721,32.4212,43983.0
2025-04-21 10:40:00,32.62,32.7,32.51,32.52,41841.0,32.4112,32.4907,32.3019,32.3119,41841.0
2025-04-21 10:50:00,32.52,32.56,32.42,32.45,60622.0,32.3119,32.3516,32.2125,32.2423,60622.0
2025-04-21 11:00:00,32.46,32.49,32.42,32.42,30265.0,32.2522,32.2821,32.2125,32.2125,30265.0
2025-04-21 11:10:00,32.42,32.44,32.37,32.41,59555.0,32.2125,32.2324,32.1628,32.2026,59555.0
2025-04-21 11:20:00,32.41,32.44,32.32,32.34,56490.0,32.2026,32.2324,32.1131,32.133,56490.0
2025-04-21 11:30:00,32.34,32.36,32.24,32.28,50886.0,32.133,32.1529,32.0337,32.0734,50886.0
2025-04-21 11:40:00,32.28,32.32,32.23,32.27,42093.0,32.0734,32.1131,32.0237,32.0635,42093.0
2025-04-21 11:50:00,32.27,32.45,32.2,32.26,205954.0,32.0635,32.2423,31.9939,32.0535,205954.0
2025-04-21 12:00:00,32.26,32.39,32.26,32.39,69345.0,32.0535,32.1827,32.0535,32.1827,69345.0
2025-04-21 12:10:00,32.39,32.45,32.36,32.4,33443.0,32.1827,32.2423,32.1529,32.1926,33443.0
2025-04-21 12:20:00,32.4,32.46,32.39,32.42,37779.0,32.1926,32.2522,32.1827,32.2125,37779.0
2025-04-21 12:30:00,32.42,32.61,32.42,32.61,71001.0,32.2125,32.4013,32.2125,32.4013,71001.0
2025-04-21 12:40:00,32.61,32.64,32.57,32.61,55422.0,32.4013,32.4311,32.3615,32.4013,55422.0
2025-04-21 12:50:00,32.61,32.61,32.53,32.56,65869.0,32.4013,32.4013,32.3218,32.3516,65869.0
2025-04-21 13:00:00,32.56,32.61,32.49,32.55,116095.0,32.3516,32.4013,32.2821,32.3417,116095.0
2025-04-21 13:10:00,32.56,32.59,32.54,32.58,52901.0,32.3516,32.3814,32.3317,32.3715,52901.0
2025-04-21 13:20:00,32.58,32.64,32.54,32.55,94209.0,32.3715,32.4311,32.3317,32.3417,94209.0
2025-04-21 13:30:00,32.54,32.61,32.52,32.59,115294.0,32.3317,32.4013,32.3119,32.3814,115294.0
2025-04-21 13:40:00,32.6,32.65,32.57,32.59,79471.0,32.3913,32.441,32.3615,32.3814,79471.0
2025-04-21 13:50:00,32.59,32.64,32.54,32.58,51104.0,32.3814,32.4311,32.3317,32.3715,51104.0
2025-04-21 14:00:00,32.58,32.69,32.57,32.67,75287.0,32.3715,32.4808,32.3615,32.4609,75287.0
2025-04-21 14:10:00,32.67,32.67,32.6,32.6,40303.0,32.4609,32.4609,32.3913,32.3913,40303.0
2025-04-21 14:20:00,32.6,32.63,32.57,32.61,90121.0,32.3913,32.4212,32.3615,32.4013,90121.0
2025-04-21 14:30:00,32.61,32.66,32.58,32.62,59822.0,32.4013,32.451,32.3715,32.4112,59822.0
2025-04-21 14:40:00,32.62,32.62,32.5,32.5,66104.0,32.4112,32.4112,32.292,32.292,66104.0
2025-04-21 14:50:00,32.51,32.51,32.44,32.45,70876.0,32.3019,32.3019,32.2324,32.2423,70876.0
2025-04-21 15:00:00,32.45,32.55,32.45,32.54,58557.0,32.2423,32.3417,32.2423,32.3317,58557.0
2025-04-21 15:10:00,32.55,32.58,32.47,32.52,46822.0,32.3417,32.3715,32.2622,32.3119,46822.0
2025-04-21 15:20:00,32.52,32.53,32.47,32.49,81218.0,32.3119,32.3218,32.2622,32.2821,81218.0
2025-04-21 15:30:00,32.5,32.59,32.48,32.55,89451.0,32.292,32.3814,32.2721,32.3417,89451.0
2025-04-21 15:40:00,32.55,32.67,32.55,32.67,164900.0,32.3417,32.4609,32.3417,32.4609,164900.0
2025-04-21 15:50:00,32.67,32.67,32.5,32.55,707350.0,32.4609,32.4609,32.292,32.3417,707350.0
2025-04-22 09:30:00,32.88,33.41,32.83,33.38,97992.0,32.6696,33.1962,32.6199,33.1664,97992.0
2025-04-22 09:40:00,33.37,33.49,33.29,33.41,225241.0,33.1564,33.2757,33.0769,33.1962,225241.0
2025-04-22 09:50:00,33.4,33.45,33.35,33.41,81732.0,33.1862,33.2359,33.1365,33.1962,81732.0
2025-04-22 10:00:00,33.41,33.45,33.33,33.45,100926.0,33.1962,33.2359,33.1167,33.2359,100926.0
2025-04-22 10:10:00,33.45,33.5,33.41,33.5,45853.0,33.2359,33.2856,33.1962,33.2856,45853.0
2025-04-22 10:20:00,33.5,33.53,33.43,33.49,76416.0,33.2856,33.3154,33.216,33.2757,76416.0
2025-04-22 10:30:00,33.48,33.61,33.43,33.56,113503.0,33.2657,33.3949,33.216,33.3452,113503.0
2025-04-22 10:40:00,33.55,33.61,33.51,33.52,117836.0,33.3353,33.3949,33.2955,33.3055,117836.0
2025-04-22 10:50:00,33.52,33.53,33.44,33.5,77670.0,33.3055,33.3154,33.226,33.2856,77670.0
2025-04-22 11:00:00,33.5,33.62,33.5,33.59,196429.0,33.2856,33.4048,33.2856,33.375,196429.0
2025-04-22 11:10:00,33.59,33.68,33.51,33.54,130881.0,33.375,33.4644,33.2955,33.3253,130881.0
2025-04-22 11:20:00,33.54,33.66,33.53,33.57,88491.0,33.3253,33.4446,33.3154,33.3551,88491.0
2025-04-22 11:30:00,33.57,33.58,33.45,33.47,54103.0,33.3551,33.3651,33.2359,33.2558,54103.0
2025-04-22 11:40:00,33.47,33.51,33.44,33.47,106849.0,33.2558,33.2955,33.226,33.2558,106849.0
2025-04-22 11:50:00,33.47,33.69,33.43,33.66,85579.0,33.2558,33.4744,33.216,33.4446,85579.0
2025-04-22 12:00:00,33.66,33.84,33.66,33.84,102449.0,33.4446,33.6234,33.4446,33.6234,102449.0
2025-04-22 12:10:00,33.85,33.91,33.81,33.91,93974.0,33.6333,33.693,33.5936,33.693,93974.0
2025-04-22 12:20:00,33.92,33.99,33.91,33.93,52031.0,33.7029,33.7725,33.693,33.7128,52031.0
2025-04-22 12:30:00,33.93,33.97,33.92,33.94,41496.0,33.7128,33.7526,33.7029,33.7228,41496.0
2025-04-22 12:40:00,33.94,33.96,33.9,33.93,50038.0,33.7228,33.7426,33.683,33.7128,50038.0
2025-04-22 12:50:00,33.94,33.94,33.84,33.86,44811.0,33.7228,33.7228,33.6234,33.6433,44811.0
2025-04-22 13:00:00,33.85,33.95,33.85,33.9,42854.0,33.6333,33.7327,33.6333,33.683,42854.0
2025-04-22 13:10:00,33.89,33.89,33.58,33.68,79350.0,33.6731,33.6731,33.3651,33.4644,79350.0
2025-04-22 13:20:00,33.68,33.7,33.48,33.51,99638.0,33.4644,33.4843,33.2657,33.2955,99638.0
2025-04-22 13:30:00,33.5,33.65,33.47,33.63,68357.0,33.2856,33.4346,33.2558,33.4148,68357.0
2025-04-22 13:40:00,33.64,33.68,33.59,33.61,55646.0,33.4247,33.4644,33.375,33.3949,55646.0
2025-04-22 13:50:00,33.62,33.64,33.52,33.53,50781.0,33.4048,33.4247,33.3055,33.3154,50781.0
2025-04-22 14:00:00,33.53,33.69,33.53,33.65,55503.0,33.3154,33.4744,33.3154,33.4346,55503.0
2025-04-22 14:10:00,33.65,33.72,33.62,33.71,70946.0,33.4346,33.5042,33.4048,33.4942,70946.0
2025-04-22 14:20:00,33.71,33.77,33.69,33.74,49453.0,33.4942,33.5539,33.4744,33.5241,49453.0
2025-04-22 14:30:00,33.74,33.79,33.72,33.74,68724.0,33.5241,33.5737,33.5042,33.5241,68724.0
2025-04-22 14:40:00,33.73,33.85,33.72,33.8,42067.0,33.5141,33.6333,33.5042,33.5837,42067.0
2025-04-22 14:50:00,33.81,33.86,33.79,33.79,60437.0,33.5936,33.6433,33.5737,33.5737,60437.0
2025-04-22 15:00:00,33.79,33.85,33.79,33.84,59189.0,33.5737,33.6333,33.5737,33.6234,59189.0
2025-04-22 15:10:00,33.84,33.95,33.82,33.82,174558.0,33.6234,33.7327,33.6035,33.6035,174558.0
2025-04-22 15:20:00,33.82,33.84,33.74,33.75,120008.0,33.6035,33.6234,33.5241,33.534,120008.0
2025-04-22 15:30:00,33.76,33.83,33.75,33.77,124583.0,33.5439,33.6135,33.534,33.5539,124583.0
2025-04-22 15:40:00,33.77,34.04,33.75,34.02,268699.0,33.5539,33.8221,33.534,33.8023,268699.0
2025-04-22 15:50:00,34.01,34.03,33.87,33.95,1303351.0,33.7923,33.8122,33.6532,33.7327,1303351.0
2025-04-23 09:30:00,35.12,35.58,35.01,35.52,346839.0,34.8952,35.3523,34.7859,35.2927,346839.0
2025-04-23 09:40:00,35.53,35.94,35.52,35.91,281207.0,35.3026,35.71,35.2927,35.6802,281207.0
2025-04-23 09:50:00,35.91,35.92,35.5,35.55,334892.0,35.6802,35.6901,35.2728,35.3225,334892.0
2025-04-23 10:00:00,35.56,35.69,35.35,35.56,229491.0,35.3324,35.4616,35.1237,35.3324,229491.0
2025-04-23 10:10:00,35.57,35.59,35.26,35.39,313876.0,35.3423,35.3622,35.0343,35.1635,313876.0
2025-04-23 10:20:00,35.39,35.46,35.26,35.37,126614.0,35.1635,35.233,35.0343,35.1436,126614.0
2025-04-23 10:30:00,35.36,35.48,35.36,35.38,135015.0,35.1337,35.2529,35.1337,35.1536,135015.0
2025-04-23 10:40:00,35.38,35.38,35.06,35.08,128895.0,35.1536,35.1536,34.8356,34.8555,128895.0
2025-04-23 10:50:00,35.08,35.14,34.99,35.01,259866.0,34.8555,34.9151,34.766,34.7859,259866.0
2025-04-23 11:00:00,35.02,35.22,34.92,35.16,221170.0,34.7959,34.9946,34.6965,34.935,221170.0
2025-04-23 11:10:00,35.15,35.17,34.97,35.0,108443.0,34.925,34.9449,34.7462,34.776,108443.0
2025-04-23 11:20:00,34.99,35.02,34.78,34.8,251972.0,34.766,34.7959,34.5574,34.5773,251972.0
2025-04-23 11:30:00,34.8,34.83,34.62,34.72,211983.0,34.5773,34.6071,34.3984,34.4978,211983.0
2025-04-23 11:40:00,34.74,34.75,34.62,34.67,154981.0,34.5176,34.5276,34.3984,34.4481,154981.0
2025-04-23 11:50:00,34.67,34.79,34.55,34.79,148264.0,34.4481,34.5673,34.3289,34.5673,148264.0
2025-04-23 12:00:00,34.8,34.84,34.6,34.61,157943.0,34.5773,34.617,34.3785,34.3885,157943.0
2025-04-23 12:10:00,34.6,34.7,34.57,34.63,189445.0,34.3785,34.4779,34.3487,34.4084,189445.0
2025-04-23 12:20:00,34.63,34.75,34.52,34.75,144690.0,34.4084,34.5276,34.2991,34.5276,144690.0
2025-04-23 12:30:00,34.76,34.86,34.71,34.84,109819.0,34.5375,34.6369,34.4878,34.617,109819.0
2025-04-23 12:40:00,34.84,34.9,34.75,34.78,122628.0,34.617,34.6766,34.5276,34.5574,122628.0
2025-04-23 12:50:00,34.77,34.85,34.74,34.81,129792.0,34.5475,34.6269,34.5176,34.5872,129792.0
2025-04-23 13:00:00,34.81,34.97,34.7,34.95,250239.0,34.5872,34.7462,34.4779,34.7263,250239.0
2025-04-23 13:10:00,34.94,34.96,34.86,34.94,89602.0,34.7164,34.7362,34.6369,34.7164,89602.0
2025-04-23 13:20:00,34.94,35.0,34.91,34.93,119470.0,34.7164,34.776,34.6866,34.7064,119470.0
2025-04-23 13:30:00,34.93,34.98,34.75,34.8,116081.0,34.7064,34.7561,34.5276,34.5773,116081.0
2025-04-23 13:40:00,34.81,34.88,34.8,34.84,116594.0,34.5872,34.6568,34.5773,34.617,116594.0
2025-04-23 13:50:00,34.84,35.01,34.8,34.94,122933.0,34.617,34.7859,34.5773,34.7164,122933.0
2025-04-23 14:00:00,34.94,34.96,34.83,34.86,123658.0,34.7164,34.7362,34.6071,34.6369,123658.0
2025-04-23 14:10:00,34.86,34.87,34.79,34.85,138796.0,34.6369,34.6468,34.5673,34.6269,138796.0
2025-04-23 14:20:00,34.84,34.9,34.68,34.7,120775.0,34.617,34.6766,34.458,34.4779,120775.0
2025-04-23 14:30:00,34.71,34.8,34.69,34.72,111713.0,34.4878,34.5773,34.468,34.4978,111713.0
2025-04-23 14:40:00,34.72,34.72,34.57,34.67,107985.0,34.4978,34.4978,34.3487,34.4481,107985.0
2025-04-23 14:50:00,34.66,34.67,34.59,34.6,197785.0,34.4382,34.4481,34.3686,34.3785,197785.0
2025-04-23 15:00:00,34.61,34.65,34.55,34.58,177192.0,34.3885,34.4282,34.3289,34.3587,177192.0
2025-04-23 15:10:00,34.58,34.59,34.42,34.48,178249.0,34.3587,34.3686,34.1997,34.2593,178249.0
2025-04-23 15:20:00,34.48,34.53,34.42,34.51,274864.0,34.2593,34.309,34.1997,34.2891,274864.0
2025-04-23 15:30:00,34.5,34.56,34.37,34.4,343492.0,34.2792,34.3388,34.15,34.1798,343492.0
2025-04-23 15:40:00,34.39,34.49,34.37,34.48,272115.0,34.1699,34.2692,34.15,34.2593,272115.0
2025-04-23 15:50:00,34.49,35.04,34.33,34.62,1466931.0,34.2692,34.8157,34.1103,34.3984,1466931.0
2025-04-24 09:30:00,34.47,35.56,34.36,35.37,510404.0,34.2494,35.3324,34.1401,35.1436,510404.0
2025-04-24 09:40:00,35.35,35.64,35.17,35.46,199697.0,35.1237,35.4119,34.9449,35.233,199697.0
2025-04-24 09:50:00,35.46,35.57,35.32,35.47,215493.0,35.233,35.3423,35.0939,35.243,215493.0
2025-04-24 10:00:00,35.47,35.6,35.3,35.56,198609.0,35.243,35.3721,35.0741,35.3324,198609.0
2025-04-24 10:10:00,35.58,35.78,35.43,35.55,130501.0,35.3523,35.551,35.2032,35.3225,130501.0
2025-04-24 10:20:00,35.56,35.66,35.5,35.6,79349.0,35.3324,35.4318,35.2728,35.3721,79349.0
2025-04-24 10:30:00,35.61,35.74,35.55,35.68,75990.0,35.3821,35.5112,35.3225,35.4516,75990.0
2025-04-24 10:40:00,35.68,36.03,35.67,36.0,245630.0,35.4516,35.7994,35.4417,35.7696,245630.0
2025-04-24 10:50:00,36.0,36.2,35.96,36.14,152217.0,35.7696,35.9683,35.7298,35.9087,152217.0
2025-04-24 11:00:00,36.16,36.38,36.14,36.34,177851.0,35.9286,36.1472,35.9087,36.1074,177851.0
2025-04-24 11:10:00,36.34,36.44,36.24,36.35,139746.0,36.1074,36.2068,36.008,36.1173,139746.0
2025-04-24 11:20:00,36.34,36.35,35.94,35.98,163212.0,36.1074,36.1173,35.71,35.7497,163212.0
2025-04-24 11:30:00,35.99,36.11,35.91,36.02,248929.0,35.7596,35.8789,35.6802,35.7895,248929.0
2025-04-24 11:40:00,36.03,36.25,36.01,36.21,256107.0,35.7994,36.018,35.7795,35.9782,256107.0
2025-04-24 11:50:00,36.21,36.37,36.17,36.27,82873.0,35.9782,36.1372,35.9385,36.0379,82873.0
2025-04-24 12:00:00,36.25,36.33,36.11,36.17,84317.0,36.018,36.0975,35.8789,35.9385,84317.0
2025-04-24 12:10:00,36.16,36.23,36.13,36.23,114600.0,35.9286,35.9981,35.8988,35.9981,114600.0
2025-04-24 12:20:00,36.22,36.29,36.19,36.26,83132.0,35.9882,36.0577,35.9584,36.0279,83132.0
2025-04-24 12:30:00,36.26,36.42,36.25,36.35,71330.0,36.0279,36.1869,36.018,36.1173,71330.0
2025-04-24 12:40:00,36.36,36.46,36.29,36.44,128114.0,36.1273,36.2266,36.0577,36.2068,128114.0
2025-04-24 12:50:00,36.43,36.52,36.43,36.48,68409.0,36.1968,36.2863,36.1968,36.2465,68409.0
2025-04-24 13:00:00,36.47,36.58,36.44,36.46,120688.0,36.2366,36.3459,36.2068,36.2266,120688.0
2025-04-24 13:10:00,36.47,36.68,36.42,36.6,134747.0,36.2366,36.4452,36.1869,36.3657,134747.0
2025-04-24 13:20:00,36.59,36.73,36.56,36.65,98819.0,36.3558,36.4949,36.326,36.4154,98819.0
2025-04-24 13:30:00,36.64,36.71,36.61,36.66,73625.0,36.4055,36.475,36.3757,36.4254,73625.0
2025-04-24 13:40:00,36.67,36.84,36.61,36.73,175795.0,36.4353,36.6042,36.3757,36.4949,175795.0
2025-04-24 13:50:00,36.73,36.92,36.7,36.9,286185.0,36.4949,36.6837,36.4651,36.6638,286185.0
2025-04-24 14:00:00,36.91,37.0,36.71,36.79,230589.0,36.6738,36.7632,36.475,36.5545,230589.0
2025-04-24 14:10:00,36.79,36.81,36.62,36.63,115987.0,36.5545,36.5744,36.3856,36.3956,115987.0
2025-04-24 14:20:00,36.63,36.64,36.53,36.57,103444.0,36.3956,36.4055,36.2962,36.3359,103444.0
2025-04-24 14:30:00,36.57,36.63,36.46,36.63,114970.0,36.3359,36.3956,36.2266,36.3956,114970.0
2025-04-24 14:40:00,36.63,36.67,36.57,36.63,75344.0,36.3956,36.4353,36.3359,36.3956,75344.0
2025-04-24 14:50:00,36.62,36.65,36.54,36.59,86064.0,36.3856,36.4154,36.3061,36.3558,86064.0
2025-04-24 15:00:00,36.59,36.62,36.49,36.56,207163.0,36.3558,36.3856,36.2564,36.326,207163.0
2025-04-24 15:10:00,36.55,36.7,36.49,36.59,132708.0,36.3161,36.4651,36.2564,36.3558,132708.0
2025-04-24 15:20:00,36.59,36.71,36.57,36.68,157381.0,36.3558,36.475,36.3359,36.4452,157381.0
2025-04-24 15:30:00,36.68,36.85,36.61,36.76,473695.0,36.4452,36.6141,36.3757,36.5247,473695.0
2025-04-24 15:40:00,36.76,37.02,36.76,36.8,596900.0,36.5247,36.7831,36.5247,36.5645,596900.0
2025-04-24 15:50:00,36.81,36.89,36.57,36.64,1194007.0,36.5744,36.6539,36.3359,36.4055,1194007.0
2025-04-25 09:30:00,36.51,36.79,36.37,36.73,112306.0,36.2763,36.5545,36.1372,36.4949,112306.0
2025-04-25 09:40:00,36.72,36.81,36.58,36.72,116814.0,36.485,36.5744,36.3459,36.485,116814.0
2025-04-25 09:50:00,36.7,36.82,36.38,36.46,217592.0,36.4651,36.5843,36.1472,36.2266,217592.0
2025-04-25 10:00:00,36.47,36.57,36.2,36.32,334471.0,36.2366,36.3359,35.9683,36.0875,334471.0
2025-04-25 10:10:00,36.33,36.35,36.18,36.18,85854.0,36.0975,36.1173,35.9484,35.9484,85854.0
2025-04-25 10:20:00,36.19,36.22,36.03,36.09,139256.0,35.9584,35.9882,35.7994,35.859,139256.0
2025-04-25 10:30:00,36.1,36.24,35.98,36.2,155805.0,35.8689,36.008,35.7497,35.9683,155805.0
2025-04-25 10:40:00,36.19,36.31,36.13,36.18,89504.0,35.9584,36.0776,35.8988,35.9484,89504.0
2025-04-25 10:50:00,36.17,36.31,36.13,36.3,74671.0,35.9385,36.0776,35.8988,36.0677,74671.0
2025-04-25 11:00:00,36.3,36.32,36.23,36.29,56186.0,36.0677,36.0875,35.9981,36.0577,56186.0
2025-04-25 11:10:00,36.29,36.42,36.28,36.41,54537.0,36.0577,36.1869,36.0478,36.177,54537.0
2025-04-25 11:20:00,36.4,36.44,36.27,36.27,78632.0,36.167,36.2068,36.0379,36.0379,78632.0
2025-04-25 11:30:00,36.27,36.3,36.22,36.26,56403.0,36.0379,36.0677,35.9882,36.0279,56403.0
2025-04-25 11:40:00,36.26,36.28,36.15,36.21,53582.0,36.0279,36.0478,35.9186,35.9782,53582.0
2025-04-25 11:50:00,36.22,36.24,36.19,36.22,48201.0,35.9882,36.008,35.9584,35.9882,48201.0
2025-04-25 12:00:00,36.22,36.3,36.21,36.29,39834.0,35.9882,36.0677,35.9782,36.0577,39834.0
2025-04-25 12:10:00,36.3,36.32,36.26,36.29,33528.0,36.0677,36.0875,36.0279,36.0577,33528.0
2025-04-25 12:20:00,36.29,36.32,36.24,36.25,49920.0,36.0577,36.0875,36.008,36.018,49920.0
2025-04-25 12:30:00,36.25,36.26,36.19,36.21,47505.0,36.018,36.0279,35.9584,35.9782,47505.0
2025-04-25 12:40:00,36.21,36.24,36.15,36.23,43409.0,35.9782,36.008,35.9186,35.9981,43409.0
2025-04-25 12:50:00,36.22,36.24,36.06,36.09,68939.0,35.9882,36.008,35.8292,35.859,68939.0
2025-04-25 13:00:00,36.09,36.24,36.08,36.23,50464.0,35.859,36.008,35.8491,35.9981,50464.0
2025-04-25 13:10:00,36.21,36.28,36.19,36.27,46466.0,35.9782,36.0478,35.9584,36.0379,46466.0
2025-04-25 13:20:00,36.26,36.37,36.26,36.3,61667.0,36.0279,36.1372,36.0279,36.0677,61667.0
2025-04-25 13:30:00,36.3,36.34,36.08,36.09,101743.0,36.0677,36.1074,35.8491,35.859,101743.0
2025-04-25 13:40:00,36.1,36.15,36.04,36.11,60107.0,35.8689,35.9186,35.8093,35.8789,60107.0
2025-04-25 13:50:00,36.11,36.11,35.8,35.88,90271.0,35.8789,35.8789,35.5709,35.6504,90271.0
2025-04-25 14:00:00,35.87,35.97,35.86,35.95,77896.0,35.6404,35.7398,35.6305,35.7199,77896.0
2025-04-25 14:10:00,35.94,35.96,35.88,35.95,51045.0,35.71,35.7298,35.6504,35.7199,51045.0
2025-04-25 14:20:00,35.96,36.05,35.9,35.95,62014.0,35.7298,35.8193,35.6702,35.7199,62014.0
2025-04-25 14:30:00,35.94,36.02,35.93,35.98,58672.0,35.71,35.7895,35.7,35.7497,58672.0
2025-04-25 14:40:00,35.98,36.03,35.98,36.01,41503.0,35.7497,35.7994,35.7497,35.7795,41503.0
2025-04-25 14:50:00,36.0,36.01,35.94,35.96,44084.0,35.7696,35.7795,35.71,35.7298,44084.0
2025-04-25 15:00:00,35.96,35.98,35.83,35.86,79689.0,35.7298,35.7497,35.6007,35.6305,79689.0
2025-04-25 15:10:00,35.86,35.86,35.76,35.76,98058.0,35.6305,35.6305,35.5311,35.5311,98058.0
2025-04-25 15:20:00,35.76,35.85,35.64,35.65,143617.0,35.5311,35.6205,35.4119,35.4218,143617.0
2025-04-25 15:30:00,35.64,35.78,35.63,35.76,150318.0,35.4119,35.551,35.402,35.5311,150318.0
2025-04-25 15:40:00,35.77,35.83,35.72,35.78,132573.0,35.5411,35.6007,35.4914,35.551,132573.0
2025-04-25 15:50:00,35.79,35.95,35.75,35.87,596323.0,35.5609,35.7199,35.5212,35.6404,596323.0
2025-04-28 09:30:00,35.46,36.22,35.43,36.15,219268.0,35.233,35.9882,35.2032,35.9186,219268.0
2025-04-28 09:40:00,36.16,36.46,36.16,36.38,114606.0,35.9286,36.2266,35.9286,36.1472,114606.0
2025-04-28 09:50:00,36.38,36.38,36.15,36.18,148070.0,36.1472,36.1472,35.9186,35.9484,148070.0
2025-04-28 10:00:00,36.18,36.47,36.12,36.29,180567.0,35.9484,36.2366,35.8888,36.0577,180567.0
2025-04-28 10:10:00,36.29,36.36,36.19,36.34,140259.0,36.0577,36.1273,35.9584,36.1074,140259.0
2025-04-28 10:20:00,36.34,36.49,36.3,36.34,63532.0,36.1074,36.2564,36.0677,36.1074,63532.0
2025-04-28 10:30:00,36.34,36.36,36.26,36.28,85220.0,36.1074,36.1273,36.0279,36.0478,85220.0
2025-04-28 10:40:00,36.29,36.31,36.21,36.26,64647.0,36.0577,36.0776,35.9782,36.0279,64647.0
2025-04-28 10:50:00,36.27,36.27,36.13,36.13,101778.0,36.0379,36.0379,35.8988,35.8988,101778.0
2025-04-28 11:00:00,36.14,36.22,36.06,36.07,130249.0,35.9087,35.9882,35.8292,35.8391,130249.0
2025-04-28 11:10:00,36.08,36.17,36.05,36.13,55419.0,35.8491,35.9385,35.8193,35.8988,55419.0
2025-04-28 11:20:00,36.13,36.14,36.03,36.09,80365.0,35.8988,35.9087,35.7994,35.859,80365.0
2025-04-28 11:30:00,36.1,36.16,36.04,36.08,84419.0,35.8689,35.9286,35.8093,35.8491,84419.0
2025-04-28 11:40:00,36.09,36.16,36.06,36.12,61261.0,35.859,35.9286,35.8292,35.8888,61261.0
2025-04-28 11:50:00,36.12,36.18,36.07,36.1,44224.0,35.8888,35.9484,35.8391,35.8689,44224.0
2025-04-28 12:00:00,36.1,36.11,36.0,36.04,57085.0,35.8689,35.8789,35.7696,35.8093,57085.0
2025-04-28 12:10:00,36.04,36.06,35.96,36.04,48830.0,35.8093,35.8292,35.7298,35.8093,48830.0
2025-04-28 12:20:00,36.04,36.05,35.97,36.0,44357.0,35.8093,35.8193,35.7398,35.7696,44357.0
2025-04-28 12:30:00,36.01,36.12,36.0,36.08,71289.0,35.7795,35.8888,35.7696,35.8491,71289.0
2025-04-28 12:40:00,36.08,36.16,36.06,36.14,34554.0,35.8491,35.9286,35.8292,35.9087,34554.0
2025-04-28 12:50:00,36.13,36.17,36.05,36.06,81831.0,35.8988,35.9385,35.8193,35.8292,81831.0
2025-04-28 13:00:00,36.05,36.17,36.05,36.13,88887.0,35.8193,35.9385,35.8193,35.8988,88887.0
2025-04-28 13:10:00,36.13,36.16,36.09,36.12,52749.0,35.8988,35.9286,35.859,35.8888,52749.0
2025-04-28 13:20:00,36.12,36.15,36.02,36.02,52482.0,35.8888,35.9186,35.7895,35.7895,52482.0
2025-04-28 13:30:00,36.03,36.13,36.01,36.13,57971.0,35.7994,35.8988,35.7795,35.8988,57971.0
2025-04-28 13:40:00,36.12,36.14,36.04,36.08,50102.0,35.8888,35.9087,35.8093,35.8491,50102.0
2025-04-28 13:50:00,36.09,36.11,36.05,36.08,71053.0,35.859,35.8789,35.8193,35.8491,71053.0
2025-04-28 14:00:00,36.08,36.11,36.03,36.08,93519.0,35.8491,35.8789,35.7994,35.8491,93519.0
2025-04-28 14:10:00,36.08,36.08,36.03,36.06,65725.0,35.8491,35.8491,35.7994,35.8292,65725.0
2025-04-28 14:20:00,36.06,36.11,36.05,36.05,87251.0,35.8292,35.8789,35.8193,35.8193,87251.0
2025-04-28 14:30:00,36.05,36.14,36.05,36.06,56178.0,35.8193,35.9087,35.8193,35.8292,56178.0
2025-04-28 14:40:00,36.07,36.16,36.07,36.13,94143.0,35.8391,35.9286,35.8391,35.8988,94143.0
2025-04-28 14:50:00,36.14,36.16,36.09,36.12,44242.0,35.9087,35.9286,35.859,35.8888,44242.0
2025-04-28 15:00:00,36.12,36.18,36.1,36.16,59880.0,35.8888,35.9484,35.8689,35.9286,59880.0
2025-04-28 15:10:00,36.15,36.22,36.15,36.2,74617.0,35.9186,35.9882,35.9186,35.9683,74617.0
2025-04-28 15:20:00,36.2,36.22,36.14,36.2,103223.0,35.9683,35.9882,35.9087,35.9683,103223.0
2025-04-28 15:30:00,36.2,36.25,36.13,36.24,124634.0,35.9683,36.018,35.8988,36.008,124634.0
2025-04-28 15:40:00,36.24,36.27,36.13,36.15,162402.0,36.008,36.0379,35.8988,35.9186,162402.0
2025-04-28 15:50:00,36.15,36.16,36.0,36.02,525697.0,35.9186,35.9286,35.7696,35.7895,525697.0
2025-04-29 09:30:00,35.7,36.16,35.5,36.09,145382.0,35.4715,35.9286,35.2728,35.859,145382.0
2025-04-29 09:40:00,36.08,36.32,36.05,36.22,91550.0,35.8491,36.0875,35.8193,35.9882,91550.0
2025-04-29 09:50:00,36.21,36.3,36.14,36.19,56436.0,35.9782,36.0677,35.9087,35.9584,56436.0
2025-04-29 10:00:00,36.19,36.27,36.08,36.27,97835.0,35.9584,36.0379,35.8491,36.0379,97835.0
2025-04-29 10:10:00,36.27,36.29,36.16,36.19,111095.0,36.0379,36.0577,35.9286,35.9584,111095.0
2025-04-29 10:20:00,36.19,36.23,36.11,36.12,127457.0,35.9584,35.9981,35.8789,35.8888,127457.0
2025-04-29 10:30:00,36.13,36.24,36.05,36.19,77248.0,35.8988,36.008,35.8193,35.9584,77248.0
2025-04-29 10:40:00,36.18,36.24,36.14,36.22,37799.0,35.9484,36.008,35.9087,35.9882,37799.0
2025-04-29 10:50:00,36.21,36.31,36.2,36.29,49864.0,35.9782,36.0776,35.9683,36.0577,49864.0
2025-04-29 11:00:00,36.29,36.29,36.21,36.28,34541.0,36.0577,36.0577,35.9782,36.0478,34541.0
2025-04-29 11:10:00,36.27,36.33,36.25,36.27,43016.0,36.0379,36.0975,36.018,36.0379,43016.0
2025-04-29 11:20:00,36.27,36.3,36.24,36.26,52767.0,36.0379,36.0677,36.008,36.0279,52767.0
2025-04-29 11:30:00,36.26,36.28,36.22,36.24,59764.0,36.0279,36.0478,35.9882,36.008,59764.0
2025-04-29 11:40:00,36.25,36.34,36.24,36.3,30578.0,36.018,36.1074,36.008,36.0677,30578.0
2025-04-29 11:50:00,36.3,36.35,36.29,36.33,33230.0,36.0677,36.1173,36.0577,36.0975,33230.0
2025-04-29 12:00:00,36.34,36.48,36.33,36.43,57653.0,36.1074,36.2465,36.0975,36.1968,57653.0
2025-04-29 12:10:00,36.43,36.51,36.42,36.5,52137.0,36.1968,36.2763,36.1869,36.2664,52137.0
2025-04-29 12:20:00,36.49,36.52,36.45,36.47,67713.0,36.2564,36.2863,36.2167,36.2366,67713.0
2025-04-29 12:30:00,36.47,36.51,36.45,36.48,110433.0,36.2366,36.2763,36.2167,36.2465,110433.0
2025-04-29 12:40:00,36.48,36.51,36.41,36.44,45740.0,36.2465,36.2763,36.177,36.2068,45740.0
2025-04-29 12:50:00,36.44,36.48,36.34,36.4,72653.0,36.2068,36.2465,36.1074,36.167,72653.0
2025-04-29 13:00:00,36.4,36.46,36.38,36.45,84720.0,36.167,36.2266,36.1472,36.2167,84720.0
2025-04-29 13:10:00,36.45,36.52,36.41,36.52,65897.0,36.2167,36.2863,36.177,36.2863,65897.0
2025-04-29 13:20:00,36.52,36.53,36.47,36.51,58819.0,36.2863,36.2962,36.2366,36.2763,58819.0
2025-04-29 13:30:00,36.51,36.51,36.47,36.49,80374.0,36.2763,36.2763,36.2366,36.2564,80374.0
2025-04-29 13:40:00,36.49,36.59,36.48,36.54,72382.0,36.2564,36.3558,36.2465,36.3061,72382.0
2025-04-29 13:50:00,36.55,36.58,36.53,36.55,61056.0,36.3161,36.3459,36.2962,36.3161,61056.0
2025-04-29 14:00:00,36.55,36.62,36.5,36.62,99875.0,36.3161,36.3856,36.2664,36.3856,99875.0
2025-04-29 14:10:00,36.62,36.66,36.57,36.66,68375.0,36.3856,36.4254,36.3359,36.4254,68375.0
2025-04-29 14:20:00,36.65,36.69,36.6,36.68,45881.0,36.4154,36.4552,36.3657,36.4452,45881.0
2025-04-29 14:30:00,36.67,36.68,36.63,36.65,36671.0,36.4353,36.4452,36.3956,36.4154,36671.0
2025-04-29 14:40:00,36.66,36.67,36.62,36.66,59536.0,36.4254,36.4353,36.3856,36.4254,59536.0
2025-04-29 14:50:00,36.66,36.71,36.64,36.66,41810.0,36.4254,36.475,36.4055,36.4254,41810.0
2025-04-29 15:00:00,36.66,36.69,36.64,36.68,42655.0,36.4254,36.4552,36.4055,36.4452,42655.0
2025-04-29 15:10:00,36.69,36.71,36.66,36.69,61613.0,36.4552,36.475,36.4254,36.4552,61613.0
2025-04-29 15:20:00,36.69,36.7,36.59,36.66,103652.0,36.4552,36.4651,36.3558,36.4254,103652.0
2025-04-29 15:30:00,36.66,36.67,36.6,36.64,87851.0,36.4254,36.4353,36.3657,36.4055,87851.0
2025-04-29 15:40:00,36.64,36.67,36.6,36.66,181143.0,36.4055,36.4353,36.3657,36.4254,181143.0
2025-04-29 15:50:00,36.67,36.68,36.49,36.56,521052.0,36.4353,36.4452,36.2564,36.326,521052.0
2025-04-30 09:30:00,35.9,36.06,35.76,36.01,187304.0,35.6702,35.8292,35.5311,35.7795,187304.0
2025-04-30 09:40:00,36.03,36.16,35.9,36.1,102144.0,35.7994,35.9286,35.6702,35.8689,102144.0
2025-04-30 09:50:00,36.09,36.1,35.85,35.95,109100.0,35.859,35.8689,35.6205,35.7199,109100.0
2025-04-30 10:00:00,35.94,36.24,35.92,36.2,72931.0,35.71,36.008,35.6901,35.9683,72931.0
2025-04-30 10:10:00,36.2,36.36,36.19,36.36,109205.0,35.9683,36.1273,35.9584,36.1273,109205.0
2025-04-30 10:20:00,36.35,36.51,36.35,36.44,76949.0,36.1173,36.2763,36.1173,36.2068,76949.0
2025-04-30 10:30:00,36.43,36.54,36.43,36.49,72684.0,36.1968,36.3061,36.1968,36.2564,72684.0
2025-04-30 10:40:00,36.49,36.65,36.32,36.36,53021.0,36.2564,36.4154,36.0875,36.1273,53021.0
2025-04-30 10:50:00,36.36,36.41,36.27,36.36,40683.0,36.1273,36.177,36.0379,36.1273,40683.0
2025-04-30 11:00:00,36.36,36.42,36.35,36.39,37403.0,36.1273,36.1869,36.1173,36.1571,37403.0
2025-04-30 11:10:00,36.4,36.43,36.36,36.41,29726.0,36.167,36.1968,36.1273,36.177,29726.0
2025-04-30 11:20:00,36.4,36.49,36.4,36.45,41446.0,36.167,36.2564,36.167,36.2167,41446.0
2025-04-30 11:30:00,36.44,36.56,36.43,36.55,51124.0,36.2068,36.326,36.1968,36.3161,51124.0
2025-04-30 11:40:00,36.55,36.59,36.53,36.58,49304.0,36.3161,36.3558,36.2962,36.3459,49304.0
2025-04-30 11:50:00,36.59,36.64,36.58,36.64,50342.0,36.3558,36.4055,36.3459,36.4055,50342.0
2025-04-30 12:00:00,36.64,36.67,36.56,36.56,50562.0,36.4055,36.4353,36.326,36.326,50562.0
2025-04-30 12:10:00,36.56,36.56,36.43,36.43,34896.0,36.326,36.326,36.1968,36.1968,34896.0
2025-04-30 12:20:00,36.44,36.46,36.41,36.45,33620.0,36.2068,36.2266,36.177,36.2167,33620.0
2025-04-30 12:30:00,36.45,36.56,36.44,36.56,45153.0,36.2167,36.326,36.2068,36.326,45153.0
2025-04-30 12:40:00,36.56,36.57,36.5,36.53,20344.0,36.326,36.3359,36.2664,36.2962,20344.0
2025-04-30 12:50:00,36.52,36.59,36.51,36.58,36526.0,36.2863,36.3558,36.2763,36.3459,36526.0
2025-04-30 13:00:00,36.58,36.61,36.55,36.57,41352.0,36.3459,36.3757,36.3161,36.3359,41352.0
2025-04-30 13:10:00,36.57,36.57,36.44,36.52,67177.0,36.3359,36.3359,36.2068,36.2863,67177.0
2025-04-30 13:20:00,36.52,36.53,36.48,36.51,26008.0,36.2863,36.2962,36.2465,36.2763,26008.0
2025-04-30 13:30:00,36.51,36.54,36.5,36.51,30368.0,36.2763,36.3061,36.2664,36.2763,30368.0
2025-04-30 13:40:00,36.51,36.53,36.49,36.51,25940.0,36.2763,36.2962,36.2564,36.2763,25940.0
2025-04-30 13:50:00,36.51,36.54,36.5,36.51,28853.0,36.2763,36.3061,36.2664,36.2763,28853.0
2025-04-30 14:00:00,36.51,36.69,36.49,36.61,95431.0,36.2763,36.4552,36.2564,36.3757,95431.0
2025-04-30 14:10:00,36.61,36.68,36.6,36.64,32006.0,36.3757,36.4452,36.3657,36.4055,32006.0
2025-04-30 14:20:00,36.64,36.64,36.58,36.63,77593.0,36.4055,36.4055,36.3459,36.3956,77593.0
2025-04-30 14:30:00,36.63,36.64,36.57,36.6,54051.0,36.3956,36.4055,36.3359,36.3657,54051.0
2025-04-30 14:40:00,36.61,36.61,36.51,36.55,57924.0,36.3757,36.3757,36.2763,36.3161,57924.0
2025-04-30 14:50:00,36.55,36.57,36.52,36.52,49337.0,36.3161,36.3359,36.2863,36.2863,49337.0
2025-04-30 15:00:00,36.52,36.66,36.52,36.59,226589.0,36.2863,36.4254,36.2863,36.3558,226589.0
2025-04-30 15:10:00,36.59,36.64,36.59,36.64,67099.0,36.3558,36.4055,36.3558,36.4055,67099.0
2025-04-30 15:20:00,36.63,36.66,36.56,36.61,126730.0,36.3956,36.4254,36.326,36.3757,126730.0
2025-04-30 15:30:00,36.61,36.65,36.54,36.6,122752.0,36.3757,36.4154,36.3061,36.3657,122752.0
2025-04-30 15:40:00,36.61,36.74,36.59,36.73,112691.0,36.3757,36.5048,36.3558,36.4949,112691.0
2025-04-30 15:50:00,36.72,36.8,36.64,36.66,488334.0,36.485,36.5645,36.4055,36.4254,488334.0
2025-05-01 09:30:00,36.78,37.39,36.78,37.3,129247.0,36.5446,37.1507,36.5446,37.0613,129247.0
2025-05-01 09:40:00,37.24,37.61,37.2,37.35,164718.0,37.0016,37.3693,36.9619,37.1109,164718.0
2025-05-01 09:50:00,37.37,37.43,37.24,37.26,155886.0,37.1308,37.1904,37.0016,37.0215,155886.0
2025-05-01 10:00:00,37.3,37.55,37.27,37.27,72118.0,37.0613,37.3097,37.0315,37.0315,72118.0
2025-05-01 10:10:00,37.27,37.3,37.17,37.19,83535.0,37.0315,37.0613,36.9321,36.952,83535.0
2025-05-01 10:20:00,37.19,37.2,37.04,37.11,69444.0,36.952,36.9619,36.8029,36.8725,69444.0
2025-05-01 10:30:00,37.12,37.12,36.97,37.11,67903.0,36.8824,36.8824,36.7334,36.8725,67903.0
2025-05-01 10:40:00,37.11,37.13,37.06,37.09,43340.0,36.8725,36.8924,36.8228,36.8526,43340.0
2025-05-01 10:50:00,37.09,37.1,36.81,36.88,63563.0,36.8526,36.8625,36.5744,36.644,63563.0
2025-05-01 11:00:00,36.88,36.93,36.81,36.91,44544.0,36.644,36.6936,36.5744,36.6738,44544.0
2025-05-01 11:10:00,36.89,36.98,36.85,36.95,44986.0,36.6539,36.7433,36.6141,36.7135,44986.0
2025-05-01 11:20:00,36.95,37.01,36.93,36.96,52195.0,36.7135,36.7731,36.6936,36.7234,52195.0
2025-05-01 11:30:00,36.96,36.97,36.88,36.92,40897.0,36.7234,36.7334,36.644,36.6837,40897.0
2025-05-01 11:40:00,36.93,37.03,36.91,36.93,92891.0,36.6936,36.793,36.6738,36.6936,92891.0
2025-05-01 11:50:00,36.93,36.95,36.72,36.75,38706.0,36.6936,36.7135,36.485,36.5148,38706.0
2025-05-01 12:00:00,36.75,36.75,36.61,36.68,46141.0,36.5148,36.5148,36.3757,36.4452,46141.0
2025-05-01 12:10:00,36.66,36.69,36.6,36.65,40052.0,36.4254,36.4552,36.3657,36.4154,40052.0
2025-05-01 12:20:00,36.64,36.72,36.61,36.69,41823.0,36.4055,36.485,36.3757,36.4552,41823.0
2025-05-01 12:30:00,36.68,36.76,36.64,36.69,44451.0,36.4452,36.5247,36.4055,36.4552,44451.0
2025-05-01 12:40:00,36.67,36.73,36.67,36.7,44224.0,36.4353,36.4949,36.4353,36.4651,44224.0
2025-05-01 12:50:00,36.7,36.79,36.7,36.77,48842.0,36.4651,36.5545,36.4651,36.5347,48842.0
2025-05-01 13:00:00,36.76,36.86,36.74,36.85,31610.0,36.5247,36.6241,36.5048,36.6141,31610.0
2025-05-01 13:10:00,36.85,37.04,36.84,37.02,119106.0,36.6141,36.8029,36.6042,36.7831,119106.0
2025-05-01 13:20:00,37.02,37.03,36.88,36.97,112410.0,36.7831,36.793,36.644,36.7334,112410.0
2025-05-01 13:30:00,36.96,37.0,36.9,36.92,49205.0,36.7234,36.7632,36.6638,36.6837,49205.0
2025-05-01 13:40:00,36.92,36.92,36.8,36.84,45256.0,36.6837,36.6837,36.5645,36.6042,45256.0
2025-05-01 13:50:00,36.84,36.89,36.82,36.88,46780.0,36.6042,36.6539,36.5843,36.644,46780.0
2025-05-01 14:00:00,36.88,36.96,36.86,36.94,51912.0,36.644,36.7234,36.6241,36.7036,51912.0
2025-05-01 14:10:00,36.93,37.01,36.92,37.01,48656.0,36.6936,36.7731,36.6837,36.7731,48656.0
2025-05-01 14:20:00,37.01,37.04,36.96,37.03,78615.0,36.7731,36.8029,36.7234,36.793,78615.0
2025-05-01 14:30:00,37.03,37.04,37.0,37.02,45630.0,36.793,36.8029,36.7632,36.7831,45630.0
2025-05-01 14:40:00,37.02,37.04,36.97,37.02,69276.0,36.7831,36.8029,36.7334,36.7831,69276.0
2025-05-01 14:50:00,37.02,37.03,36.95,37.0,56008.0,36.7831,36.793,36.7135,36.7632,56008.0
2025-05-01 15:00:00,37.01,37.03,36.96,37.0,86829.0,36.7731,36.793,36.7234,36.7632,86829.0
2025-05-01 15:10:00,37.0,37.03,36.9,37.01,89651.0,36.7632,36.793,36.6638,36.7731,89651.0
2025-05-01 15:20:00,37.0,37.11,37.0,37.11,109183.0,36.7632,36.8725,36.7632,36.8725,109183.0
2025-05-01 15:30:00,37.11,37.16,37.06,37.14,188039.0,36.8725,36.9222,36.8228,36.9023,188039.0
2025-05-01 15:40:00,37.14,37.21,37.11,37.19,202421.0,36.9023,36.9718,36.8725,36.952,202421.0
2025-05-01 15:50:00,37.2,37.2,36.74,36.82,622111.0,36.9619,36.9619,36.5048,36.5843,622111.0
2025-05-02 09:30:00,37.35,37.74,37.27,37.46,133397.0,37.1109,37.4984,37.0315,37.2202,133397.0
2025-05-02 09:40:00,37.46,37.48,37.26,37.32,35040.0,37.2202,37.2401,37.0215,37.0811,35040.0
2025-05-02 09:50:00,37.31,37.42,37.24,37.33,72158.0,37.0712,37.1805,37.0016,37.0911,72158.0
2025-05-02 10:00:00,37.31,37.57,37.3,37.55,45029.0,37.0712,37.3295,37.0613,37.3097,45029.0
2025-05-02 10:10:00,37.57,37.59,37.46,37.57,44880.0,37.3295,37.3494,37.2202,37.3295,44880.0
2025-05-02 10:20:00,37.55,37.58,37.43,37.51,40655.0,37.3097,37.3395,37.1904,37.2699,40655.0
2025-05-02 10:30:00,37.5,37.54,37.46,37.47,31819.0,37.26,37.2997,37.2202,37.2302,31819.0
2025-05-02 10:40:00,37.47,37.6,37.4,37.55,34712.0,37.2302,37.3593,37.1606,37.3097,34712.0
2025-05-02 10:50:00,37.55,37.71,37.55,37.62,130767.0,37.3097,37.4686,37.3097,37.3792,130767.0
2025-05-02 11:00:00,37.62,37.74,37.6,37.71,137151.0,37.3792,37.4984,37.3593,37.4686,137151.0
2025-05-02 11:10:00,37.71,37.76,37.65,37.73,67165.0,37.4686,37.5183,37.409,37.4885,67165.0
2025-05-02 11:20:00,37.73,37.77,37.69,37.76,84582.0,37.4885,37.5283,37.4488,37.5183,84582.0
2025-05-02 11:30:00,37.75,37.86,37.72,37.84,111552.0,37.5084,37.6177,37.4786,37.5978,111552.0
2025-05-02 11:40:00,37.85,37.86,37.71,37.75,68043.0,37.6077,37.6177,37.4686,37.5084,68043.0
2025-05-02 11:50:00,37.75,37.82,37.74,37.82,70854.0,37.5084,37.5779,37.4984,37.5779,70854.0
2025-05-02 12:00:00,37.8,37.91,37.78,37.89,398406.0,37.5581,37.6674,37.5382,37.6475,398406.0
2025-05-02 12:10:00,37.9,37.99,37.89,37.94,64609.0,37.6574,37.7468,37.6475,37.6972,64609.0
2025-05-02 12:20:00,37.94,38.02,37.92,37.96,59748.0,37.6972,37.7767,37.6773,37.717,59748.0
2025-05-02 12:30:00,37.96,38.12,37.95,38.12,55198.0,37.717,37.876,37.7071,37.876,55198.0
2025-05-02 12:40:00,38.12,38.22,38.12,38.16,75265.0,37.876,37.9754,37.876,37.9158,75265.0
2025-05-02 12:50:00,38.16,38.17,38.09,38.12,54470.0,37.9158,37.9257,37.8462,37.876,54470.0
2025-05-02 13:00:00,38.12,38.17,38.05,38.07,82854.0,37.876,37.9257,37.8065,37.8263,82854.0
2025-05-02 13:10:00,38.07,38.1,37.99,38.01,85409.0,37.8263,37.8561,37.7468,37.7667,85409.0
2025-05-02 13:20:00,38.02,38.1,38.0,38.06,81550.0,37.7767,37.8561,37.7568,37.8164,81550.0
2025-05-02 13:30:00,38.06,38.15,38.01,38.1,93440.0,37.8164,37.9058,37.7667,37.8561,93440.0
2025-05-02 13:40:00,38.1,38.12,37.95,37.95,122752.0,37.8561,37.876,37.7071,37.7071,122752.0
2025-05-02 13:50:00,37.95,37.99,37.9,37.98,51983.0,37.7071,37.7468,37.6574,37.7369,51983.0
2025-05-02 14:00:00,37.97,38.03,37.97,38.0,93237.0,37.727,37.7866,37.727,37.7568,93237.0
2025-05-02 14:10:00,38.0,38.05,37.99,38.03,44575.0,37.7568,37.8065,37.7468,37.7866,44575.0
2025-05-02 14:20:00,38.03,38.1,37.98,38.06,72816.0,37.7866,37.8561,37.7369,37.8164,72816.0
2025-05-02 14:30:00,38.06,38.14,38.06,38.14,61941.0,37.8164,37.8959,37.8164,37.8959,61941.0
2025-05-02 14:40:00,38.14,38.15,37.99,38.02,92338.0,37.8959,37.9058,37.7468,37.7767,92338.0
2025-05-02 14:50:00,38.02,38.03,37.94,37.97,117704.0,37.7767,37.7866,37.6972,37.727,117704.0
2025-05-02 15:00:00,37.98,38.03,37.94,37.99,235362.0,37.7369,37.7866,37.6972,37.7468,235362.0
2025-05-02 15:10:00,38.0,38.06,37.96,38.05,80377.0,37.7568,37.8164,37.717,37.8065,80377.0
2025-05-02 15:20:00,38.05,38.14,38.03,38.14,84953.0,37.8065,37.8959,37.7866,37.8959,84953.0
2025-05-02 15:30:00,38.13,38.13,38.03,38.1,156719.0,37.886,37.886,37.7866,37.8561,156719.0
2025-05-02 15:40:00,38.1,38.17,38.0,38.07,239897.0,37.8561,37.9257,37.7568,37.8263,239897.0
2025-05-02 15:50:00,38.07,38.19,38.06,38.07,493089.0,37.8263,37.9456,37.8164,37.8263,493089.0
2025-05-05 09:30:00,37.77,38.05,37.54,38.02,215665.0,37.5283,37.8065,37.2997,37.7767,215665.0
2025-05-05 09:40:00,37.99,38.26,37.99,38.02,154735.0,37.7468,38.0151,37.7468,37.7767,154735.0
2025-05-05 09:50:00,38.03,38.16,37.94,38.02,228244.0,37.7866,37.9158,37.6972,37.7767,228244.0
2025-05-05 10:00:00,38.0,38.23,37.98,38.11,246224.0,37.7568,37.9853,37.7369,37.8661,246224.0
2025-05-05 10:10:00,38.1,38.2,38.07,38.11,231333.0,37.8561,37.9555,37.8263,37.8661,231333.0
2025-05-05 10:20:00,38.11,38.34,38.08,38.34,229369.0,37.8661,38.0946,37.8363,38.0946,229369.0
2025-05-05 10:30:00,38.34,38.45,38.24,38.37,369984.0,38.0946,38.2039,37.9952,38.1244,369984.0
2025-05-05 10:40:00,38.38,38.46,38.3,38.43,119121.0,38.1344,38.2138,38.0549,38.184,119121.0
2025-05-05 10:50:00,38.43,38.45,38.29,38.43,110245.0,38.184,38.2039,38.0449,38.184,110245.0
2025-05-05 11:00:00,38.42,38.5,38.41,38.42,85463.0,38.1741,38.2536,38.1642,38.1741,85463.0
2025-05-05 11:10:00,38.42,38.48,38.37,38.48,99645.0,38.1741,38.2337,38.1244,38.2337,99645.0
2025-05-05 11:20:00,38.47,38.54,38.46,38.54,95307.0,38.2238,38.2933,38.2138,38.2933,95307.0
2025-05-05 11:30:00,38.54,38.56,38.43,38.44,118426.0,38.2933,38.3132,38.184,38.194,118426.0
2025-05-05 11:40:00,38.44,38.46,38.35,38.41,102882.0,38.194,38.2138,38.1045,38.1642,102882.0
2025-05-05 11:50:00,38.43,38.55,38.43,38.51,78253.0,38.184,38.3033,38.184,38.2635,78253.0
2025-05-05 12:00:00,38.51,38.51,38.38,38.4,88531.0,38.2635,38.2635,38.1344,38.1542,88531.0
2025-05-05 12:10:00,38.4,38.51,38.39,38.49,74623.0,38.1542,38.2635,38.1443,38.2436,74623.0
2025-05-05 12:20:00,38.49,38.54,38.47,38.52,55528.0,38.2436,38.2933,38.2238,38.2735,55528.0
2025-05-05 12:30:00,38.52,38.56,38.46,38.56,66579.0,38.2735,38.3132,38.2138,38.3132,66579.0
2025-05-05 12:40:00,38.55,38.62,38.52,38.59,50882.0,38.3033,38.3728,38.2735,38.343,50882.0
2025-05-05 12:50:00,38.59,38.64,38.57,38.6,53212.0,38.343,38.3927,38.3231,38.3529,53212.0
2025-05-05 13:00:00,38.59,38.6,38.49,38.52,72935.0,38.343,38.3529,38.2436,38.2735,72935.0
2025-05-05 13:10:00,38.51,38.53,38.45,38.47,80404.0,38.2635,38.2834,38.2039,38.2238,80404.0
2025-05-05 13:20:00,38.47,38.53,38.46,38.49,73569.0,38.2238,38.2834,38.2138,38.2436,73569.0
2025-05-05 13:30:00,38.5,38.56,38.44,38.52,82307.0,38.2536,38.3132,38.194,38.2735,82307.0
2025-05-05 13:40:00,38.52,38.53,38.39,38.39,52320.0,38.2735,38.2834,38.1443,38.1443,52320.0
2025-05-05 13:50:00,38.4,38.41,38.33,38.34,63385.0,38.1542,38.1642,38.0847,38.0946,63385.0
2025-05-05 14:00:00,38.34,38.42,38.34,38.39,70319.0,38.0946,38.1741,38.0946,38.1443,70319.0
2025-05-05 14:10:00,38.39,38.42,38.36,38.4,58149.0,38.1443,38.1741,38.1145,38.1542,58149.0
2025-05-05 14:20:00,38.4,38.44,38.35,38.37,60116.0,38.1542,38.194,38.1045,38.1244,60116.0
2025-05-05 14:30:00,38.37,38.51,38.36,38.5,73698.0,38.1244,38.2635,38.1145,38.2536,73698.0
2025-05-05 14:40:00,38.5,38.54,38.49,38.52,101143.0,38.2536,38.2933,38.2436,38.2735,101143.0
2025-05-05 14:50:00,38.52,38.53,38.44,38.48,108659.0,38.2735,38.2834,38.194,38.2337,108659.0
2025-05-05 15:00:00,38.47,38.51,38.41,38.47,136372.0,38.2238,38.2635,38.1642,38.2238,136372.0
2025-05-05 15:10:00,38.47,38.48,38.35,38.38,97446.0,38.2238,38.2337,38.1045,38.1344,97446.0
2025-05-05 15:20:00,38.37,38.44,38.36,38.43,162597.0,38.1244,38.194,38.1145,38.184,162597.0
2025-05-05 15:30:00,38.43,38.49,38.35,38.48,222222.0,38.184,38.2436,38.1045,38.2337,222222.0
2025-05-05 15:40:00,38.48,38.52,38.36,38.46,246032.0,38.2337,38.2735,38.1145,38.2138,246032.0
2025-05-05 15:50:00,38.46,38.51,38.3,38.34,681300.0,38.2138,38.2635,38.0549,38.0946,681300.0
2025-05-06 09:30:00,38.06,38.82,37.94,38.78,233916.0,38.06,38.82,37.94,38.78,233916.0
2025-05-06 09:40:00,38.76,38.82,38.6,38.63,175459.0,38.76,38.82,38.6,38.63,175459.0
2025-05-06 09:50:00,38.63,38.65,38.45,38.61,148431.0,38.63,38.65,38.45,38.61,148431.0
2025-05-06 10:00:00,38.61,38.73,38.58,38.67,125024.0,38.61,38.73,38.58,38.67,125024.0
2025-05-06 10:10:00,38.67,38.75,38.63,38.75,123381.0,38.67,38.75,38.63,38.75,123381.0
2025-05-06 10:20:00,38.75,38.9,38.72,38.89,230814.0,38.75,38.9,38.72,38.89,230814.0
2025-05-06 10:30:00,38.89,38.91,38.78,38.9,160365.0,38.89,38.91,38.78,38.9,160365.0
2025-05-06 10:40:00,38.9,38.91,38.76,38.81,124010.0,38.9,38.91,38.76,38.81,124010.0
2025-05-06 10:50:00,38.8,38.83,38.68,38.77,93704.0,38.8,38.83,38.68,38.77,93704.0
2025-05-06 11:00:00,38.77,38.82,38.65,38.69,71455.0,38.77,38.82,38.65,38.69,71455.0
2025-05-06 11:10:00,38.68,38.74,38.67,38.68,51469.0,38.68,38.74,38.67,38.68,51469.0
2025-05-06 11:20:00,38.69,38.8,38.68,38.75,68158.0,38.69,38.8,38.68,38.75,68158.0
2025-05-06 11:30:00,38.75,38.78,38.72,38.76,84666.0,38.75,38.78,38.72,38.76,84666.0
2025-05-06 11:40:00,38.75,38.77,38.72,38.74,61137.0,38.75,38.77,38.72,38.74,61137.0
2025-05-06 11:50:00,38.75,38.78,38.68,38.68,54922.0,38.75,38.78,38.68,38.68,54922.0
2025-05-06 12:00:00,38.69,38.86,38.69,38.81,72140.0,38.69,38.86,38.69,38.81,72140.0
2025-05-06 12:10:00,38.8,39.0,38.79,38.94,98365.0,38.8,39.0,38.79,38.94,98365.0
2025-05-06 12:20:00,38.93,38.94,38.82,38.89,65185.0,38.93,38.94,38.82,38.89,65185.0
2025-05-06 12:30:00,38.89,38.91,38.82,38.84,63444.0,38.89,38.91,38.82,38.84,63444.0
2025-05-06 12:40:00,38.85,38.87,38.72,38.74,45453.0,38.85,38.87,38.72,38.74,45453.0
2025-05-06 12:50:00,38.74,38.74,38.62,38.63,54960.0,38.74,38.74,38.62,38.63,54960.0
2025-05-06 13:00:00,38.64,38.71,38.6,38.68,62858.0,38.64,38.71,38.6,38.68,62858.0
2025-05-06 13:10:00,38.67,38.72,38.67,38.68,55701.0,38.67,38.72,38.67,38.68,55701.0
2025-05-06 13:20:00,38.69,38.69,38.54,38.55,69055.0,38.69,38.69,38.54,38.55,69055.0
2025-05-06 13:30:00,38.55,38.67,38.54,38.65,67481.0,38.55,38.67,38.54,38.65,67481.0
2025-05-06 13:40:00,38.65,38.74,38.64,38.72,114907.0,38.65,38.74,38.64,38.72,114907.0
2025-05-06 13:50:00,38.73,38.74,38.69,38.72,77559.0,38.73,38.74,38.69,38.72,77559.0
2025-05-06 14:00:00,38.72,38.83,38.72,38.82,93374.0,38.72,38.83,38.72,38.82,93374.0
2025-05-06 14:10:00,38.83,38.85,38.75,38.84,89644.0,38.83,38.85,38.75,38.84,89644.0
2025-05-06 14:20:00,38.84,38.96,38.83,38.9,159199.0,38.84,38.96,38.83,38.9,159199.0
2025-05-06 14:30:00,38.9,38.99,38.9,38.97,82064.0,38.9,38.99,38.9,38.97,82064.0
2025-05-06 14:40:00,38.96,39.01,38.94,38.99,81959.0,38.96,39.01,38.94,38.99,81959.0
2025-05-06 14:50:00,39.0,39.04,38.95,38.97,100741.0,39.0,39.04,38.95,38.97,100741.0
2025-05-06 15:00:00,38.96,38.98,38.87,38.87,66719.0,38.96,38.98,38.87,38.87,66719.0
2025-05-06 15:10:00,38.88,38.97,38.83,38.92,87402.0,38.88,38.97,38.83,38.92,87402.0
2025-05-06 15:20:00,38.92,38.93,38.8,38.81,115525.0,38.92,38.93,38.8,38.81,115525.0
2025-05-06 15:30:00,38.81,38.87,38.8,38.83,120250.0,38.81,38.87,38.8,38.83,120250.0
2025-05-06 15:40:00,38.83,38.91,38.8,38.88,145520.0,38.83,38.91,38.8,38.88,145520.0
2025-05-06 15:50:00,38.88,38.88,38.77,38.78,578630.0,38.88,38.88,38.77,38.78,578630.0
2025-05-07 09:30:00,39.36,39.57,39.13,39.25,274259.0,39.36,39.57,39.13,39.25,274259.0
2025-05-07 09:40:00,39.23,39.26,38.98,39.08,125462.0,39.23,39.26,38.98,39.08,125462.0
2025-05-07 09:50:00,39.08,39.14,38.97,39.14,137937.0,39.08,39.14,38.97,39.14,137937.0
2025-05-07 10:00:00,39.14,39.14,38.99,39.04,130182.0,39.14,39.14,38.99,39.04,130182.0
2025-05-07 10:10:00,39.05,39.06,38.91,39.0,97835.0,39.05,39.06,38.91,39.0,97835.0
2025-05-07 10:20:00,39.0,39.07,38.99,39.04,65485.0,39.0,39.07,38.99,39.04,65485.0
2025-05-07 10:30:00,39.05,39.18,39.0,39.18,98062.0,39.05,39.18,39.0,39.18,98062.0
2025-05-07 10:40:00,39.15,39.28,39.14,39.25,46250.0,39.15,39.28,39.14,39.25,46250.0
2025-05-07 10:50:00,39.25,39.27,39.07,39.13,83327.0,39.25,39.27,39.07,39.13,83327.0
2025-05-07 11:00:00,39.12,39.29,39.08,39.26,81157.0,39.12,39.29,39.08,39.26,81157.0
2025-05-07 11:10:00,39.27,39.34,39.25,39.3,82564.0,39.27,39.34,39.25,39.3,82564.0
2025-05-07 11:20:00,39.3,39.35,39.29,39.31,56060.0,39.3,39.35,39.29,39.31,56060.0
2025-05-07 11:30:00,39.3,39.39,39.28,39.37,50270.0,39.3,39.39,39.28,39.37,50270.0
2025-05-07 11:40:00,39.36,39.5,39.35,39.43,72177.0,39.36,39.5,39.35,39.43,72177.0
2025-05-07 11:50:00,39.42,39.53,39.42,39.52,44010.0,39.42,39.53,39.42,39.52,44010.0
2025-05-07 12:00:00,39.51,39.56,39.45,39.53,49634.0,39.51,39.56,39.45,39.53,49634.0
2025-05-07 12:10:00,39.53,39.63,39.49,39.62,52299.0,39.53,39.63,39.49,39.62,52299.0
2025-05-07 12:20:00,39.61,39.61,39.46,39.52,46847.0,39.61,39.61,39.46,39.52,46847.0
2025-05-07 12:30:00,39.52,39.66,39.49,39.66,52283.0,39.52,39.66,39.49,39.66,52283.0
2025-05-07 12:40:00,39.67,39.84,39.67,39.8,76646.0,39.67,39.84,39.67,39.8,76646.0
2025-05-07 12:50:00,39.8,39.96,39.78,39.87,52883.0,39.8,39.96,39.78,39.87,52883.0
2025-05-07 13:00:00,39.87,39.93,39.85,39.93,67711.0,39.87,39.93,39.85,39.93,67711.0
2025-05-07 13:10:00,39.93,39.94,39.87,39.87,44391.0,39.93,39.94,39.87,39.87,44391.0
2025-05-07 13:20:00,39.86,39.87,39.75,39.76,63288.0,39.86,39.87,39.75,39.76,63288.0
2025-05-07 13:30:00,39.76,39.84,39.72,39.74,48322.0,39.76,39.84,39.72,39.74,48322.0
2025-05-07 13:40:00,39.74,39.81,39.72,39.73,100130.0,39.74,39.81,39.72,39.73,100130.0
2025-05-07 13:50:00,39.73,39.74,39.51,39.51,61957.0,39.73,39.74,39.51,39.51,61957.0
2025-05-07 14:00:00,39.51,39.64,39.42,39.46,82051.0,39.51,39.64,39.42,39.46,82051.0
2025-05-07 14:10:00,39.46,39.56,39.45,39.52,92621.0,39.46,39.56,39.45,39.52,92621.0
2025-05-07 14:20:00,39.51,39.64,39.5,39.6,75681.0,39.51,39.64,39.5,39.6,75681.0
2025-05-07 14:30:00,39.6,39.79,39.58,39.79,112642.0,39.6,39.79,39.58,39.79,112642.0
2025-05-07 14:40:00,39.78,39.84,39.64,39.67,145703.0,39.78,39.84,39.64,39.67,145703.0
2025-05-07 14:50:00,39.68,39.92,39.62,39.91,118384.0,39.68,39.92,39.62,39.91,118384.0
2025-05-07 15:00:00,39.91,39.92,39.81,39.89,89229.0,39.91,39.92,39.81,39.89,89229.0
2025-05-07 15:10:00,39.89,39.89,39.78,39.83,99677.0,39.89,39.89,39.78,39.83,99677.0
2025-05-07 15:20:00,39.82,39.83,39.48,39.51,129911.0,39.82,39.83,39.48,39.51,129911.0
2025-05-07 15:30:00,39.51,39.65,39.38,39.65,183442.0,39.51,39.65,39.38,39.65,183442.0
2025-05-07 15:40:00,39.65,39.87,39.61,39.65,239580.0,39.65,39.87,39.61,39.65,239580.0
2025-05-07 15:50:00,39.63,39.67,39.52,39.55,542618.0,39.63,39.67,39.52,39.55,542618.0
2025-05-08 09:30:00,39.73,39.96,39.47,39.48,125262.0,39.73,39.96,39.47,39.48,125262.0
2025-05-08 09:40:00,39.5,39.61,39.46,39.6,69026.0,39.5,39.61,39.46,39.6,69026.0
2025-05-08 09:50:00,39.61,39.83,39.61,39.81,92367.0,39.61,39.83,39.61,39.81,92367.0
2025-05-08 10:00:00,39.81,39.96,39.8,39.94,98464.0,39.81,39.96,39.8,39.94,98464.0
2025-05-08 10:10:00,39.93,39.93,39.74,39.88,73462.0,39.93,39.93,39.74,39.88,73462.0
2025-05-08 10:20:00,39.88,40.05,39.88,40.04,80006.0,39.88,40.05,39.88,40.04,80006.0
2025-05-08 10:30:00,40.03,40.18,40.02,40.11,129587.0,40.03,40.18,40.02,40.11,129587.0
2025-05-08 10:40:00,40.11,40.27,40.08,40.22,104210.0,40.11,40.27,40.08,40.22,104210.0
2025-05-08 10:50:00,40.21,40.22,40.05,40.09,144747.0,40.21,40.22,40.05,40.09,144747.0
2025-05-08 11:00:00,40.08,40.34,40.04,40.34,99845.0,40.08,40.34,40.04,40.34,99845.0
2025-05-08 11:10:00,40.34,40.35,40.28,40.3,77035.0,40.34,40.35,40.28,40.3,77035.0
2025-05-08 11:20:00,40.3,40.63,40.3,40.55,119481.0,40.3,40.63,40.3,40.55,119481.0
2025-05-08 11:30:00,40.54,40.59,40.47,40.54,120637.0,40.54,40.59,40.47,40.54,120637.0
2025-05-08 11:40:00,40.54,40.66,40.54,40.58,81052.0,40.54,40.66,40.54,40.58,81052.0
2025-05-08 11:50:00,40.58,40.76,40.47,40.72,166890.0,40.58,40.76,40.47,40.72,166890.0
2025-05-08 12:00:00,40.71,40.78,40.7,40.72,72471.0,40.71,40.78,40.7,40.72,72471.0
2025-05-08 12:10:00,40.72,40.77,40.66,40.76,68111.0,40.72,40.77,40.66,40.76,68111.0
2025-05-08 12:20:00,40.76,40.87,40.76,40.78,141935.0,40.76,40.87,40.76,40.78,141935.0
2025-05-08 12:30:00,40.78,40.81,40.67,40.68,80417.0,40.78,40.81,40.67,40.68,80417.0
2025-05-08 12:40:00,40.68,40.74,40.57,40.73,67693.0,40.68,40.74,40.57,40.73,67693.0
2025-05-08 12:50:00,40.72,40.74,40.66,40.67,39702.0,40.72,40.74,40.66,40.67,39702.0
2025-05-08 13:00:00,40.68,40.74,40.66,40.72,55235.0,40.68,40.74,40.66,40.72,55235.0
2025-05-08 13:10:00,40.72,40.73,40.65,40.65,46725.0,40.72,40.73,40.65,40.65,46725.0
2025-05-08 13:20:00,40.65,40.7,40.56,40.58,69207.0,40.65,40.7,40.56,40.58,69207.0
2025-05-08 13:30:00,40.59,40.65,40.55,40.6,67534.0,40.59,40.65,40.55,40.6,67534.0
2025-05-08 13:40:00,40.59,40.62,40.53,40.54,91336.0,40.59,40.62,40.53,40.54,91336.0
2025-05-08 13:50:00,40.54,40.55,40.33,40.37,78664.0,40.54,40.55,40.33,40.37,78664.0
2025-05-08 14:00:00,40.36,40.38,40.28,40.32,68415.0,40.36,40.38,40.28,40.32,68415.0
2025-05-08 14:10:00,40.33,40.39,40.3,40.38,76337.0,40.33,40.39,40.3,40.38,76337.0
2025-05-08 14:20:00,40.39,40.5,40.38,40.4,127476.0,40.39,40.5,40.38,40.4,127476.0
2025-05-08 14:30:00,40.4,40.47,40.37,40.37,66307.0,40.4,40.47,40.37,40.37,66307.0
2025-05-08 14:40:00,40.37,40.4,40.33,40.38,169050.0,40.37,40.4,40.33,40.38,169050.0
2025-05-08 14:50:00,40.38,40.38,40.3,40.31,50863.0,40.38,40.38,40.3,40.31,50863.0
2025-05-08 15:00:00,40.3,40.3,40.24,40.26,57297.0,40.3,40.3,40.24,40.26,57297.0
2025-05-08 15:10:00,40.25,40.26,40.14,40.18,127198.0,40.25,40.26,40.14,40.18,127198.0
2025-05-08 15:20:00,40.18,40.4,40.16,40.3,320676.0,40.18,40.4,40.16,40.3,320676.0
2025-05-08 15:30:00,40.3,40.3,40.09,40.12,248438.0,40.3,40.3,40.09,40.12,248438.0
2025-05-08 15:40:00,40.12,40.24,40.08,40.14,174218.0,40.12,40.24,40.08,40.14,174218.0
2025-05-08 15:50:00,40.13,40.14,39.68,39.79,916785.0,40.13,40.14,39.68,39.79,916785.0
2025-05-09 09:30:00,39.78,40.05,39.62,39.94,179039.0,39.78,40.05,39.62,39.94,179039.0
2025-05-09 09:40:00,39.95,40.12,39.92,39.95,69534.0,39.95,40.12,39.92,39.95,69534.0
2025-05-09 09:50:00,39.94,40.0,39.82,39.94,137284.0,39.94,40.0,39.82,39.94,137284.0
2025-05-09 10:00:00,39.96,40.04,39.92,40.02,97659.0,39.96,40.04,39.92,40.02,97659.0
2025-05-09 10:10:00,40.01,40.01,39.89,39.91,102103.0,40.01,40.01,39.89,39.91,102103.0
2025-05-09 10:20:00,39.9,39.94,39.7,39.8,107384.0,39.9,39.94,39.7,39.8,107384.0
2025-05-09 10:30:00,39.8,39.83,39.68,39.73,80633.0,39.8,39.83,39.68,39.73,80633.0
2025-05-09 10:40:00,39.73,39.8,39.7,39.79,85357.0,39.73,39.8,39.7,39.79,85357.0
2025-05-09 10:50:00,39.79,39.8,39.7,39.78,78797.0,39.79,39.8,39.7,39.78,78797.0
2025-05-09 11:00:00,39.78,39.85,39.76,39.84,75171.0,39.78,39.85,39.76,39.84,75171.0
2025-05-09 11:10:00,39.84,39.84,39.75,39.84,64204.0,39.84,39.84,39.75,39.84,64204.0
2025-05-09 11:20:00,39.83,39.84,39.71,39.76,132687.0,39.83,39.84,39.71,39.76,132687.0
2025-05-09 11:30:00,39.77,39.84,39.71,39.8,96374.0,39.77,39.84,39.71,39.8,96374.0
2025-05-09 11:40:00,39.8,39.81,39.72,39.78,65068.0,39.8,39.81,39.72,39.78,65068.0
2025-05-09 11:50:00,39.78,39.84,39.78,39.83,68134.0,39.78,39.84,39.78,39.83,68134.0
2025-05-09 12:00:00,39.82,39.83,39.72,39.73,70175.0,39.82,39.83,39.72,39.73,70175.0
2025-05-09 12:10:00,39.74,39.78,39.68,39.76,80772.0,39.74,39.78,39.68,39.76,80772.0
2025-05-09 12:20:00,39.74,39.85,39.74,39.79,58042.0,39.74,39.85,39.74,39.79,58042.0
2025-05-09 12:30:00,39.79,39.79,39.7,39.71,55156.0,39.79,39.79,39.7,39.71,55156.0
2025-05-09 12:40:00,39.7,39.73,39.68,39.68,63135.0,39.7,39.73,39.68,39.68,63135.0
2025-05-09 12:50:00,39.68,39.73,39.66,39.73,50717.0,39.68,39.73,39.66,39.73,50717.0
2025-05-09 13:00:00,39.73,39.78,39.69,39.77,40319.0,39.73,39.78,39.69,39.77,40319.0
2025-05-09 13:10:00,39.77,39.82,39.75,39.82,47670.0,39.77,39.82,39.75,39.82,47670.0
2025-05-09 13:20:00,39.82,39.83,39.71,39.81,73164.0,39.82,39.83,39.71,39.81,73164.0
2025-05-09 13:30:00,39.81,39.82,39.75,39.8,52832.0,39.81,39.82,39.75,39.8,52832.0
2025-05-09 13:40:00,39.8,39.83,39.78,39.82,53939.0,39.8,39.83,39.78,39.82,53939.0
2025-05-09 13:50:00,39.82,39.88,39.79,39.88,98771.0,39.82,39.88,39.79,39.88,98771.0
2025-05-09 14:00:00,39.88,39.89,39.83,39.85,62744.0,39.88,39.89,39.83,39.85,62744.0
2025-05-09 14:10:00,39.85,39.88,39.82,39.88,83014.0,39.85,39.88,39.82,39.88,83014.0
2025-05-09 14:20:00,39.89,39.93,39.84,39.87,56200.0,39.89,39.93,39.84,39.87,56200.0
2025-05-09 14:30:00,39.87,39.9,39.84,39.89,71979.0,39.87,39.9,39.84,39.89,71979.0
2025-05-09 14:40:00,39.89,39.9,39.86,39.88,80967.0,39.89,39.9,39.86,39.88,80967.0
2025-05-09 14:50:00,39.88,39.95,39.88,39.91,89553.0,39.88,39.95,39.88,39.91,89553.0
2025-05-09 15:00:00,39.91,39.95,39.88,39.95,60430.0,39.91,39.95,39.88,39.95,60430.0
2025-05-09 15:10:00,39.96,39.96,39.85,39.86,77568.0,39.96,39.96,39.85,39.86,77568.0
2025-05-09 15:20:00,39.86,39.9,39.85,39.88,107111.0,39.86,39.9,39.85,39.88,107111.0
2025-05-09 15:30:00,39.88,39.92,39.81,39.89,116187.0,39.88,39.92,39.81,39.89,116187.0
2025-05-09 15:40:00,39.89,39.89,39.81,39.81,133719.0,39.89,39.89,39.81,39.81,133719.0
2025-05-09 15:50:00,39.82,39.83,39.73,39.79,486085.0,39.82,39.83,39.73,39.79,486085.0
2025-05-12 09:30:00,41.12,42.06,41.12,41.91,360303.0,41.12,42.06,41.12,41.91,360303.0
2025-05-12 09:40:00,41.93,42.04,41.79,41.86,388823.0,41.93,42.04,41.79,41.86,388823.0
2025-05-12 09:50:00,41.86,42.09,41.78,42.08,266986.0,41.86,42.09,41.78,42.08,266986.0
2025-05-12 10:00:00,42.09,42.32,42.0,42.29,232163.0,42.09,42.32,42.0,42.29,232163.0
2025-05-12 10:10:00,42.28,42.45,42.1,42.11,198365.0,42.28,42.45,42.1,42.11,198365.0
2025-05-12 10:20:00,42.11,42.16,41.8,41.84,157208.0,42.11,42.16,41.8,41.84,157208.0
2025-05-12 10:30:00,41.84,42.04,41.79,42.02,108270.0,41.84,42.04,41.79,42.02,108270.0
2025-05-12 10:40:00,42.02,42.12,41.97,42.08,127333.0,42.02,42.12,41.97,42.08,127333.0
2025-05-12 10:50:00,42.09,42.19,42.02,42.02,99648.0,42.09,42.19,42.02,42.02,99648.0
2025-05-12 11:00:00,42.03,42.05,41.9,41.9,111474.0,42.03,42.05,41.9,41.9,111474.0
2025-05-12 11:10:00,41.9,42.01,41.83,42.0,106613.0,41.9,42.01,41.83,42.0,106613.0
2025-05-12 11:20:00,42.0,42.05,41.93,41.96,126186.0,42.0,42.05,41.93,41.96,126186.0
2025-05-12 11:30:00,41.96,42.14,41.95,42.13,96306.0,41.96,42.14,41.95,42.13,96306.0
2025-05-12 11:40:00,42.13,42.14,41.96,42.01,76561.0,42.13,42.14,41.96,42.01,76561.0
2025-05-12 11:50:00,42.02,42.06,41.92,41.96,69987.0,42.02,42.06,41.92,41.96,69987.0
2025-05-12 12:00:00,41.95,42.19,41.93,42.19,91469.0,41.95,42.19,41.93,42.19,91469.0
2025-05-12 12:10:00,42.19,42.29,42.18,42.23,81987.0,42.19,42.29,42.18,42.23,81987.0
2025-05-12 12:20:00,42.23,42.24,42.12,42.14,85562.0,42.23,42.24,42.12,42.14,85562.0
2025-05-12 12:30:00,42.14,42.22,42.13,42.22,50858.0,42.14,42.22,42.13,42.22,50858.0
2025-05-12 12:40:00,42.22,42.28,42.16,42.24,85271.0,42.22,42.28,42.16,42.24,85271.0
2025-05-12 12:50:00,42.25,42.44,42.24,42.37,89912.0,42.25,42.44,42.24,42.37,89912.0
2025-05-12 13:00:00,42.37,42.48,42.34,42.48,85228.0,42.37,42.48,42.34,42.48,85228.0
2025-05-12 13:10:00,42.47,42.49,42.35,42.42,102843.0,42.47,42.49,42.35,42.42,102843.0
2025-05-12 13:20:00,42.42,42.43,42.34,42.41,61639.0,42.42,42.43,42.34,42.41,61639.0
2025-05-12 13:30:00,42.42,42.47,42.38,42.44,60092.0,42.42,42.47,42.38,42.44,60092.0
2025-05-12 13:40:00,42.45,42.49,42.36,42.38,84563.0,42.45,42.49,42.36,42.38,84563.0
2025-05-12 13:50:00,42.38,42.47,42.38,42.4,56960.0,42.38,42.47,42.38,42.4,56960.0
2025-05-12 14:00:00,42.4,42.48,42.38,42.4,52792.0,42.4,42.48,42.38,42.4,52792.0
2025-05-12 14:10:00,42.4,42.48,42.33,42.47,55896.0,42.4,42.48,42.33,42.47,55896.0
2025-05-12 14:20:00,42.48,42.48,42.4,42.44,73964.0,42.48,42.48,42.4,42.44,73964.0
2025-05-12 14:30:00,42.43,42.46,42.38,42.44,56369.0,42.43,42.46,42.38,42.44,56369.0
2025-05-12 14:40:00,42.44,42.45,42.34,42.36,66072.0,42.44,42.45,42.34,42.36,66072.0
2025-05-12 14:50:00,42.37,42.4,42.29,42.3,66444.0,42.37,42.4,42.29,42.3,66444.0
2025-05-12 15:00:00,42.3,42.36,42.25,42.27,81101.0,42.3,42.36,42.25,42.27,81101.0
2025-05-12 15:10:00,42.27,42.3,42.23,42.3,73898.0,42.27,42.3,42.23,42.3,73898.0
2025-05-12 15:20:00,42.29,42.38,42.28,42.31,104730.0,42.29,42.38,42.28,42.31,104730.0
2025-05-12 15:30:00,42.31,42.4,42.31,42.34,147307.0,42.31,42.4,42.31,42.34,147307.0
2025-05-12 15:40:00,42.34,42.37,42.23,42.36,192845.0,42.34,42.37,42.23,42.36,192845.0
2025-05-12 15:50:00,42.36,42.43,42.32,42.4,542597.0,42.36,42.43,42.32,42.4,542597.0
2025-05-13 09:30:00,42.36,42.57,42.29,42.38,152464.0,42.36,42.57,42.29,42.38,152464.0
2025-05-13 09:40:00,42.4,42.46,42.3,42.41,82199.0,42.4,42.46,42.3,42.41,82199.0
2025-05-13 09:50:00,42.42,42.46,42.06,42.07,94431.0,42.42,42.46,42.06,42.07,94431.0
2025-05-13 10:00:00,42.07,42.15,41.97,42.04,99303.0,42.07,42.15,41.97,42.04,99303.0
2025-05-13 10:10:00,42.04,42.27,42.0,42.22,84208.0,42.04,42.27,42.0,42.22,84208.0
2025-05-13 10:20:00,42.22,42.28,42.15,42.16,90911.0,42.22,42.28,42.15,42.16,90911.0
2025-05-13 10:30:00,42.16,42.37,42.13,42.26,86794.0,42.16,42.37,42.13,42.26,86794.0
2025-05-13 10:40:00,42.26,42.28,42.12,42.19,78079.0,42.26,42.28,42.12,42.19,78079.0
2025-05-13 10:50:00,42.19,42.34,42.17,42.3,66768.0,42.19,42.34,42.17,42.3,66768.0
2025-05-13 11:00:00,42.28,42.36,42.24,42.35,55430.0,42.28,42.36,42.24,42.35,55430.0
2025-05-13 11:10:00,42.35,42.39,42.32,42.36,67855.0,42.35,42.39,42.32,42.36,67855.0
2025-05-13 11:20:00,42.36,42.42,42.35,42.38,77219.0,42.36,42.42,42.35,42.38,77219.0
2025-05-13 11:30:00,42.39,42.39,42.31,42.39,46851.0,42.39,42.39,42.31,42.39,46851.0
2025-05-13 11:40:00,42.39,42.45,42.36,42.36,61531.0,42.39,42.45,42.36,42.36,61531.0
2025-05-13 11:50:00,42.36,42.39,42.31,42.32,34613.0,42.36,42.39,42.31,42.32,34613.0
2025-05-13 12:00:00,42.32,42.46,42.29,42.46,76766.0,42.32,42.46,42.29,42.46,76766.0
2025-05-13 12:10:00,42.45,42.59,42.44,42.51,55056.0,42.45,42.59,42.44,42.51,55056.0
2025-05-13 12:20:00,42.51,42.53,42.46,42.46,46092.0,42.51,42.53,42.46,42.46,46092.0
2025-05-13 12:30:00,42.46,42.5,42.44,42.5,42479.0,42.46,42.5,42.44,42.5,42479.0
2025-05-13 12:40:00,42.5,42.54,42.49,42.49,41923.0,42.5,42.54,42.49,42.49,41923.0
2025-05-13 12:50:00,42.48,42.49,42.43,42.44,36567.0,42.48,42.49,42.43,42.44,36567.0
2025-05-13 13:00:00,42.44,42.52,42.44,42.51,37291.0,42.44,42.52,42.44,42.51,37291.0
2025-05-13 13:10:00,42.5,42.56,42.44,42.56,34997.0,42.5,42.56,42.44,42.56,34997.0
2025-05-13 13:20:00,42.56,42.58,42.49,42.5,45408.0,42.56,42.58,42.49,42.5,45408.0
2025-05-13 13:30:00,42.5,42.55,42.49,42.51,54330.0,42.5,42.55,42.49,42.51,54330.0
2025-05-13 13:40:00,42.5,42.52,42.44,42.48,50248.0,42.5,42.52,42.44,42.48,50248.0
2025-05-13 13:50:00,42.48,42.5,42.43,42.45,38969.0,42.48,42.5,42.43,42.45,38969.0
2025-05-13 14:00:00,42.45,42.51,42.42,42.47,47395.0,42.45,42.51,42.42,42.47,47395.0
2025-05-13 14:10:00,42.47,42.53,42.46,42.53,47254.0,42.47,42.53,42.46,42.53,47254.0
2025-05-13 14:20:00,42.52,42.54,42.48,42.48,48746.0,42.52,42.54,42.48,42.48,48746.0
2025-05-13 14:30:00,42.49,42.5,42.44,42.47,39188.0,42.49,42.5,42.44,42.47,39188.0
2025-05-13 14:40:00,42.47,42.49,42.45,42.47,41125.0,42.47,42.49,42.45,42.47,41125.0
2025-05-13 14:50:00,42.48,42.58,42.46,42.57,50541.0,42.48,42.58,42.46,42.57,50541.0
2025-05-13 15:00:00,42.57,42.59,42.47,42.48,50666.0,42.57,42.59,42.47,42.48,50666.0
2025-05-13 15:10:00,42.48,42.52,42.45,42.46,96058.0,42.48,42.52,42.45,42.46,96058.0
2025-05-13 15:20:00,42.46,42.51,42.42,42.51,107860.0,42.46,42.51,42.42,42.51,107860.0
2025-05-13 15:30:00,42.5,42.54,42.46,42.49,155203.0,42.5,42.54,42.46,42.49,155203.0
2025-05-13 15:40:00,42.48,42.6,42.46,42.55,161147.0,42.48,42.6,42.46,42.55,161147.0
2025-05-13 15:50:00,42.56,42.58,42.3,42.3,547430.0,42.56,42.58,42.3,42.3,547430.0
2025-05-14 09:30:00,42.38,42.48,42.2,42.25,116805.0,42.38,42.48,42.2,42.25,116805.0
2025-05-14 09:40:00,42.24,42.33,42.17,42.22,72200.0,42.24,42.33,42.17,42.22,72200.0
2025-05-14 09:50:00,42.19,42.21,41.98,42.02,109377.0,42.19,42.21,41.98,42.02,109377.0
2025-05-14 10:00:00,42.01,42.13,41.99,42.07,130026.0,42.01,42.13,41.99,42.07,130026.0
2025-05-14 10:10:00,42.07,42.17,42.05,42.15,84285.0,42.07,42.17,42.05,42.15,84285.0
2025-05-14 10:20:00,42.14,42.21,42.12,42.14,94454.0,42.14,42.21,42.12,42.14,94454.0
2025-05-14 10:30:00,42.13,42.31,42.11,42.24,52091.0,42.13,42.31,42.11,42.24,52091.0
2025-05-14 10:40:00,42.23,42.39,42.21,42.37,54017.0,42.23,42.39,42.21,42.37,54017.0
2025-05-14 10:50:00,42.37,42.38,42.31,42.35,43993.0,42.37,42.38,42.31,42.35,43993.0
2025-05-14 11:00:00,42.35,42.35,42.14,42.19,40160.0,42.35,42.35,42.14,42.19,40160.0
2025-05-14 11:10:00,42.19,42.3,42.18,42.3,41227.0,42.19,42.3,42.18,42.3,41227.0
2025-05-14 11:20:00,42.3,42.33,42.27,42.32,42444.0,42.3,42.33,42.27,42.32,42444.0
2025-05-14 11:30:00,42.3,42.36,42.27,42.34,46595.0,42.3,42.36,42.27,42.34,46595.0
2025-05-14 11:40:00,42.33,42.35,42.31,42.34,30961.0,42.33,42.35,42.31,42.34,30961.0
2025-05-14 11:50:00,42.33,42.37,42.31,42.32,39763.0,42.33,42.37,42.31,42.32,39763.0
2025-05-14 12:00:00,42.32,42.41,42.31,42.4,30726.0,42.32,42.41,42.31,42.4,30726.0
2025-05-14 12:10:00,42.41,42.44,42.36,42.36,51243.0,42.41,42.44,42.36,42.36,51243.0
2025-05-14 12:20:00,42.36,42.39,42.33,42.33,26087.0,42.36,42.39,42.33,42.33,26087.0
2025-05-14 12:30:00,42.34,42.39,42.33,42.36,24109.0,42.34,42.39,42.33,42.36,24109.0
2025-05-14 12:40:00,42.35,42.41,42.31,42.36,32030.0,42.35,42.41,42.31,42.36,32030.0
2025-05-14 12:50:00,42.36,42.41,42.34,42.39,34287.0,42.36,42.41,42.34,42.39,34287.0
2025-05-14 13:00:00,42.38,42.41,42.34,42.41,29848.0,42.38,42.41,42.34,42.41,29848.0
2025-05-14 13:10:00,42.41,42.42,42.34,42.35,43824.0,42.41,42.42,42.34,42.35,43824.0
2025-05-14 13:20:00,42.35,42.4,42.3,42.39,68664.0,42.35,42.4,42.3,42.39,68664.0
2025-05-14 13:30:00,42.4,42.42,42.38,42.41,38084.0,42.4,42.42,42.38,42.41,38084.0
2025-05-14 13:40:00,42.42,42.46,42.39,42.44,45872.0,42.42,42.46,42.39,42.44,45872.0
2025-05-14 13:50:00,42.44,42.45,42.38,42.4,42272.0,42.44,42.45,42.38,42.4,42272.0
2025-05-14 14:00:00,42.4,42.45,42.38,42.4,43088.0,42.4,42.45,42.38,42.4,43088.0
2025-05-14 14:10:00,42.4,42.42,42.35,42.4,42604.0,42.4,42.42,42.35,42.4,42604.0
2025-05-14 14:20:00,42.41,42.41,42.3,42.31,41004.0,42.41,42.41,42.3,42.31,41004.0
2025-05-14 14:30:00,42.31,42.38,42.29,42.34,47355.0,42.31,42.38,42.29,42.34,47355.0
2025-05-14 14:40:00,42.34,42.35,42.29,42.3,32860.0,42.34,42.35,42.29,42.3,32860.0
2025-05-14 14:50:00,42.3,42.35,42.29,42.33,44753.0,42.3,42.35,42.29,42.33,44753.0
2025-05-14 15:00:00,42.33,42.37,42.33,42.35,56471.0,42.33,42.37,42.33,42.35,56471.0
2025-05-14 15:10:00,42.35,42.42,42.35,42.4,64107.0,42.35,42.42,42.35,42.4,64107.0
2025-05-14 15:20:00,42.4,42.41,42.32,42.35,67153.0,42.4,42.41,42.32,42.35,67153.0
2025-05-14 15:30:00,42.35,42.42,42.34,42.39,89857.0,42.35,42.42,42.34,42.39,89857.0
2025-05-14 15:40:00,42.39,42.42,42.33,42.4,111210.0,42.39,42.42,42.33,42.4,111210.0
2025-05-14 15:50:00,42.41,42.5,42.38,42.41,422295.0,42.41,42.5,42.38,42.41,422295.0
2025-05-15 09:30:00,42.15,42.25,41.99,42.19,94061.0,42.15,42.25,41.99,42.19,94061.0
2025-05-15 09:40:00,42.2,42.29,41.95,41.95,143177.0,42.2,42.29,41.95,41.95,143177.0
2025-05-15 09:50:00,41.95,42.08,41.91,41.97,192670.0,41.95,42.08,41.91,41.97,192670.0
2025-05-15 10:00:00,41.98,42.09,41.91,41.95,140525.0,41.98,42.09,41.91,41.95,140525.0
2025-05-15 10:10:00,41.95,42.0,41.88,41.98,54815.0,41.95,42.0,41.88,41.98,54815.0
2025-05-15 10:20:00,41.98,42.01,41.95,41.96,72432.0,41.98,42.01,41.95,41.96,72432.0
2025-05-15 10:30:00,41.96,42.0,41.95,41.99,71500.0,41.96,42.0,41.95,41.99,71500.0
2025-05-15 10:40:00,42.0,42.04,41.98,42.0,174298.0,42.0,42.04,41.98,42.0,174298.0
2025-05-15 10:50:00,41.99,42.08,41.98,42.0,128126.0,41.99,42.08,41.98,42.0,128126.0
2025-05-15 11:00:00,42.0,42.04,41.99,42.02,142714.0,42.0,42.04,41.99,42.02,142714.0
2025-05-15 11:10:00,42.02,42.12,42.0,42.12,132039.0,42.02,42.12,42.0,42.12,132039.0
2025-05-15 11:20:00,42.12,42.25,42.03,42.22,85074.0,42.12,42.25,42.03,42.22,85074.0
2025-05-15 11:30:00,42.21,42.28,42.19,42.27,68054.0,42.21,42.28,42.19,42.27,68054.0
2025-05-15 11:40:00,42.28,42.34,42.26,42.33,34127.0,42.28,42.34,42.26,42.33,34127.0
2025-05-15 11:50:00,42.33,42.36,42.29,42.36,46635.0,42.33,42.36,42.29,42.36,46635.0
2025-05-15 12:00:00,42.37,42.44,42.36,42.44,31556.0,42.37,42.44,42.36,42.44,31556.0
2025-05-15 12:10:00,42.44,42.44,42.32,42.39,60460.0,42.44,42.44,42.32,42.39,60460.0
2025-05-15 12:20:00,42.38,42.42,42.33,42.41,29434.0,42.38,42.42,42.33,42.41,29434.0
2025-05-15 12:30:00,42.41,42.53,42.41,42.49,43187.0,42.41,42.53,42.41,42.49,43187.0
2025-05-15 12:40:00,42.48,42.53,42.46,42.49,48907.0,42.48,42.53,42.46,42.49,48907.0
2025-05-15 12:50:00,42.49,42.5,42.41,42.44,23941.0,42.49,42.5,42.41,42.44,23941.0
2025-05-15 13:00:00,42.43,42.44,42.38,42.39,23174.0,42.43,42.44,42.38,42.39,23174.0
2025-05-15 13:10:00,42.39,42.39,42.29,42.31,49197.0,42.39,42.39,42.29,42.31,49197.0
2025-05-15 13:20:00,42.31,42.33,42.28,42.29,41263.0,42.31,42.33,42.28,42.29,41263.0
2025-05-15 13:30:00,42.28,42.3,42.21,42.28,33118.0,42.28,42.3,42.21,42.28,33118.0
2025-05-15 13:40:00,42.29,42.35,42.27,42.29,41988.0,42.29,42.35,42.27,42.29,41988.0
2025-05-15 13:50:00,42.27,42.34,42.25,42.31,27621.0,42.27,42.34,42.25,42.31,27621.0
2025-05-15 14:00:00,42.32,42.34,42.29,42.3,38106.0,42.32,42.34,42.29,42.3,38106.0
2025-05-15 14:10:00,42.3,42.31,42.24,42.26,29533.0,42.3,42.31,42.24,42.26,29533.0
2025-05-15 14:20:00,42.26,42.31,42.25,42.28,32368.0,42.26,42.31,42.25,42.28,32368.0
2025-05-15 14:30:00,42.28,42.36,42.28,42.32,26469.0,42.28,42.36,42.28,42.32,26469.0
2025-05-15 14:40:00,42.32,42.34,42.3,42.33,24364.0,42.32,42.34,42.3,42.33,24364.0
2025-05-15 14:50:00,42.34,42.36,42.29,42.3,31192.0,42.34,42.36,42.29,42.3,31192.0
2025-05-15 15:00:00,42.3,42.3,42.25,42.25,36300.0,42.3,42.3,42.25,42.25,36300.0
2025-05-15 15:10:00,42.25,42.28,42.23,42.25,50244.0,42.25,42.28,42.23,42.25,50244.0
2025-05-15 15:20:00,42.25,42.29,42.24,42.27,46710.0,42.25,42.29,42.24,42.27,46710.0
2025-05-15 15:30:00,42.27,42.3,42.25,42.25,62562.0,42.27,42.3,42.25,42.25,62562.0
2025-05-15 15:40:00,42.25,42.3,42.17,42.18,65886.0,42.25,42.3,42.17,42.18,65886.0
2025-05-15 15:50:00,42.19,42.22,42.06,42.15,361113.0,42.19,42.22,42.06,42.15,361113.0
2025-05-16 09:30:00,42.29,42.38,41.83,41.85,202230.0,42.29,42.38,41.83,41.85,202230.0
2025-05-16 09:40:00,41.87,41.97,41.83,41.91,106713.0,41.87,41.97,41.83,41.91,106713.0
2025-05-16 09:50:00,41.89,42.14,41.89,42.12,70489.0,41.89,42.14,41.89,42.12,70489.0
2025-05-16 10:00:00,42.12,42.18,42.05,42.17,58218.0,42.12,42.18,42.05,42.17,58218.0
2025-05-16 10:10:00,42.18,42.27,42.17,42.22,56706.0,42.18,42.27,42.17,42.22,56706.0
2025-05-16 10:20:00,42.22,42.28,42.2,42.21,54562.0,42.22,42.28,42.2,42.21,54562.0
2025-05-16 10:30:00,42.21,42.31,42.17,42.28,64837.0,42.21,42.31,42.17,42.28,64837.0
2025-05-16 10:40:00,42.27,42.28,42.21,42.26,46097.0,42.27,42.28,42.21,42.26,46097.0
2025-05-16 10:50:00,42.26,42.27,42.12,42.12,65193.0,42.26,42.27,42.12,42.12,65193.0
2025-05-16 11:00:00,42.13,42.24,42.13,42.2,44015.0,42.13,42.24,42.13,42.2,44015.0
2025-05-16 11:10:00,42.21,42.28,42.17,42.19,62366.0,42.21,42.28,42.17,42.19,62366.0
2025-05-16 11:20:00,42.19,42.25,42.15,42.22,48570.0,42.19,42.25,42.15,42.22,48570.0
2025-05-16 11:30:00,42.22,42.29,42.21,42.23,70310.0,42.22,42.29,42.21,42.23,70310.0
2025-05-16 11:40:00,42.24,42.26,42.21,42.23,36006.0,42.24,42.26,42.21,42.23,36006.0
2025-05-16 11:50:00,42.24,42.28,42.21,42.27,34862.0,42.24,42.28,42.21,42.27,34862.0
2025-05-16 12:00:00,42.27,42.35,42.26,42.32,32889.0,42.27,42.35,42.26,42.32,32889.0
2025-05-16 12:10:00,42.33,42.41,42.32,42.32,55714.0,42.33,42.41,42.32,42.32,55714.0
2025-05-16 12:20:00,42.34,42.38,42.31,42.36,44547.0,42.34,42.38,42.31,42.36,44547.0
2025-05-16 12:30:00,42.35,42.39,42.33,42.34,38245.0,42.35,42.39,42.33,42.34,38245.0
2025-05-16 12:40:00,42.34,42.36,42.31,42.31,36277.0,42.34,42.36,42.31,42.31,36277.0
2025-05-16 12:50:00,42.31,42.36,42.28,42.36,30838.0,42.31,42.36,42.28,42.36,30838.0
2025-05-16 13:00:00,42.36,42.4,42.34,42.34,36234.0,42.36,42.4,42.34,42.34,36234.0
2025-05-16 13:10:00,42.35,42.44,42.34,42.43,33537.0,42.35,42.44,42.34,42.43,33537.0
2025-05-16 13:20:00,42.43,42.43,42.39,42.4,31148.0,42.43,42.43,42.39,42.4,31148.0
2025-05-16 13:30:00,42.4,42.41,42.38,42.4,32062.0,42.4,42.41,42.38,42.4,32062.0
2025-05-16 13:40:00,42.4,42.41,42.36,42.4,42195.0,42.4,42.41,42.36,42.4,42195.0
2025-05-16 13:50:00,42.4,42.4,42.33,42.36,37304.0,42.4,42.4,42.33,42.36,37304.0
2025-05-16 14:00:00,42.36,42.42,42.36,42.39,37741.0,42.36,42.42,42.36,42.39,37741.0
2025-05-16 14:10:00,42.39,42.41,42.37,42.41,40837.0,42.39,42.41,42.37,42.41,40837.0
2025-05-16 14:20:00,42.41,42.41,42.36,42.37,35702.0,42.41,42.41,42.36,42.37,35702.0
2025-05-16 14:30:00,42.36,42.39,42.34,42.37,46277.0,42.36,42.39,42.34,42.37,46277.0
2025-05-16 14:40:00,42.37,42.43,42.37,42.41,38311.0,42.37,42.43,42.37,42.41,38311.0
2025-05-16 14:50:00,42.41,42.43,42.37,42.37,38380.0,42.41,42.43,42.37,42.37,38380.0
2025-05-16 15:00:00,42.38,42.43,42.37,42.42,46957.0,42.38,42.43,42.37,42.42,46957.0
2025-05-16 15:10:00,42.41,42.44,42.39,42.43,42817.0,42.41,42.44,42.39,42.43,42817.0
2025-05-16 15:20:00,42.43,42.44,42.36,42.38,90347.0,42.43,42.44,42.36,42.38,90347.0
2025-05-16 15:30:00,42.37,42.4,42.35,42.37,91263.0,42.37,42.4,42.35,42.37,91263.0
2025-05-16 15:40:00,42.37,42.4,42.32,42.36,91947.0,42.37,42.4,42.32,42.36,91947.0
2025-05-16 15:50:00,42.36,42.48,42.33,42.42,312762.0,42.36,42.48,42.33,42.42,312762.0
2025-05-19 09:30:00,41.98,42.17,41.77,42.14,109917.0,41.98,42.17,41.77,42.14,109917.0
2025-05-19 09:40:00,42.16,42.19,42.0,42.09,56279.0,42.16,42.19,42.0,42.09,56279.0
2025-05-19 09:50:00,42.12,42.17,42.05,42.15,49309.0,42.12,42.17,42.05,42.15,49309.0
2025-05-19 10:00:00,42.14,42.2,42.05,42.19,64034.0,42.14,42.2,42.05,42.19,64034.0
2025-05-19 10:10:00,42.19,42.29,42.19,42.25,66120.0,42.19,42.29,42.19,42.25,66120.0
2025-05-19 10:20:00,42.25,42.27,42.17,42.19,106007.0,42.25,42.27,42.17,42.19,106007.0
2025-05-19 10:30:00,42.19,42.3,42.19,42.27,49189.0,42.19,42.3,42.19,42.27,49189.0
2025-05-19 10:40:00,42.27,42.31,42.23,42.25,61362.0,42.27,42.31,42.23,42.25,61362.0
2025-05-19 10:50:00,42.25,42.27,42.22,42.25,40323.0,42.25,42.27,42.22,42.25,40323.0
2025-05-19 11:00:00,42.25,42.29,42.17,42.22,48903.0,42.25,42.29,42.17,42.22,48903.0
2025-05-19 11:10:00,42.22,42.3,42.21,42.27,33347.0,42.22,42.3,42.21,42.27,33347.0
2025-05-19 11:20:00,42.27,42.36,42.27,42.34,39252.0,42.27,42.36,42.27,42.34,39252.0
2025-05-19 11:30:00,42.34,42.36,42.31,42.34,31710.0,42.34,42.36,42.31,42.34,31710.0
2025-05-19 11:40:00,42.34,42.36,42.29,42.3,41172.0,42.34,42.36,42.29,42.3,41172.0
2025-05-19 11:50:00,42.29,42.32,42.26,42.31,34226.0,42.29,42.32,42.26,42.31,34226.0
2025-05-19 12:00:00,42.31,42.39,42.3,42.35,29233.0,42.31,42.39,42.3,42.35,29233.0
2025-05-19 12:10:00,42.35,42.39,42.32,42.33,50214.0,42.35,42.39,42.32,42.33,50214.0
2025-05-19 12:20:00,42.34,42.4,42.33,42.39,35083.0,42.34,42.4,42.33,42.39,35083.0
2025-05-19 12:30:00,42.38,42.38,42.34,42.34,36524.0,42.38,42.38,42.34,42.34,36524.0
2025-05-19 12:40:00,42.33,42.34,42.29,42.32,29935.0,42.33,42.34,42.29,42.32,29935.0
2025-05-19 12:50:00,42.32,42.39,42.32,42.34,27850.0,42.32,42.39,42.32,42.34,27850.0
2025-05-19 13:00:00,42.34,42.45,42.33,42.44,32599.0,42.34,42.45,42.33,42.44,32599.0
2025-05-19 13:10:00,42.44,42.45,42.35,42.38,36955.0,42.44,42.45,42.35,42.38,36955.0
2025-05-19 13:20:00,42.38,42.4,42.33,42.35,42657.0,42.38,42.4,42.33,42.35,42657.0
2025-05-19 13:30:00,42.35,42.4,42.35,42.37,47751.0,42.35,42.4,42.35,42.37,47751.0
2025-05-19 13:40:00,42.37,42.4,42.37,42.39,26415.0,42.37,42.4,42.37,42.39,26415.0
2025-05-19 13:50:00,42.38,42.42,42.37,42.39,40645.0,42.38,42.42,42.37,42.39,40645.0
2025-05-19 14:00:00,42.39,42.41,42.35,42.39,42680.0,42.39,42.41,42.35,42.39,42680.0
2025-05-19 14:10:00,42.38,42.4,42.3,42.33,52171.0,42.38,42.4,42.3,42.33,52171.0
2025-05-19 14:20:00,42.33,42.36,42.3,42.35,32017.0,42.33,42.36,42.3,42.35,32017.0
2025-05-19 14:30:00,42.35,42.36,42.31,42.33,30942.0,42.35,42.36,42.31,42.33,30942.0
2025-05-19 14:40:00,42.31,42.33,42.28,42.3,31882.0,42.31,42.33,42.28,42.3,31882.0
2025-05-19 14:50:00,42.3,42.33,42.29,42.33,40911.0,42.3,42.33,42.29,42.33,40911.0
2025-05-19 15:00:00,42.33,42.4,42.31,42.33,59705.0,42.33,42.4,42.31,42.33,59705.0
2025-05-19 15:10:00,42.33,42.34,42.29,42.29,51893.0,42.33,42.34,42.29,42.29,51893.0
2025-05-19 15:20:00,42.28,42.33,42.27,42.32,70510.0,42.28,42.33,42.27,42.32,70510.0
2025-05-19 15:30:00,42.32,42.34,42.27,42.28,90808.0,42.32,42.34,42.27,42.28,90808.0
2025-05-19 15:40:00,42.28,42.3,42.24,42.26,96899.0,42.28,42.3,42.24,42.26,96899.0
2025-05-19 15:50:00,42.28,42.39,42.26,42.31,410989.0,42.28,42.39,42.26,42.31,410989.0
2025-05-20 09:30:00,42.2,42.3,41.5,41.61,244121.0,42.2,42.3,41.5,41.61,244121.0
2025-05-20 09:40:00,41.61,41.67,41.44,41.46,179448.0,41.61,41.67,41.44,41.46,179448.0
2025-05-20 09:50:00,41.47,41.53,41.41,41.47,88693.0,41.47,41.53,41.41,41.47,88693.0
2025-05-20 10:00:00,41.46,41.61,41.46,41.61,105798.0,41.46,41.61,41.46,41.61,105798.0
2025-05-20 10:10:00,41.6,41.63,41.5,41.55,99463.0,41.6,41.63,41.5,41.55,99463.0
2025-05-20 10:20:00,41.55,41.64,41.5,41.61,221839.0,41.55,41.64,41.5,41.61,221839.0
2025-05-20 10:30:00,41.61,41.61,41.52,41.56,37212.0,41.61,41.61,41.52,41.56,37212.0
2025-05-20 10:40:00,41.55,41.56,41.46,41.47,44001.0,41.55,41.56,41.46,41.47,44001.0
2025-05-20 10:50:00,41.46,41.47,41.29,41.3,51708.0,41.46,41.47,41.29,41.3,51708.0
2025-05-20 11:00:00,41.29,41.32,41.26,41.31,22092.0,41.29,41.32,41.26,41.31,22092.0
2025-05-20 11:10:00,41.31,41.31,41.19,41.31,74052.0,41.31,41.31,41.19,41.31,74052.0
2025-05-20 11:20:00,41.31,41.46,41.29,41.45,106692.0,41.31,41.46,41.29,41.45,106692.0
2025-05-20 11:30:00,41.43,41.47,41.29,41.35,80040.0,41.43,41.47,41.29,41.35,80040.0
2025-05-20 11:40:00,41.35,41.36,41.27,41.3,26320.0,41.35,41.36,41.27,41.3,26320.0
2025-05-20 11:50:00,41.28,41.46,41.27,41.45,67570.0,41.28,41.46,41.27,41.45,67570.0
2025-05-20 12:00:00,41.45,41.48,41.39,41.4,37058.0,41.45,41.48,41.39,41.4,37058.0
2025-05-20 12:10:00,41.41,41.44,41.36,41.39,47816.0,41.41,41.44,41.36,41.39,47816.0
2025-05-20 12:20:00,41.39,41.42,41.38,41.41,21580.0,41.39,41.42,41.38,41.41,21580.0
2025-05-20 12:30:00,41.4,41.41,41.36,41.38,30413.0,41.4,41.41,41.36,41.38,30413.0
2025-05-20 12:40:00,41.38,41.5,41.35,41.5,59289.0,41.38,41.5,41.35,41.5,59289.0
2025-05-20 12:50:00,41.5,41.53,41.47,41.51,37955.0,41.5,41.53,41.47,41.51,37955.0
2025-05-20 13:00:00,41.51,41.53,41.47,41.5,49462.0,41.51,41.53,41.47,41.5,49462.0
2025-05-20 13:10:00,41.5,41.54,41.49,41.5,45961.0,41.5,41.54,41.49,41.5,45961.0
2025-05-20 13:20:00,41.5,41.5,41.42,41.44,36913.0,41.5,41.5,41.42,41.44,36913.0
2025-05-20 13:30:00,41.44,41.46,41.42,41.43,56243.0,41.44,41.46,41.42,41.43,56243.0
2025-05-20 13:40:00,41.43,41.45,41.37,41.4,46325.0,41.43,41.45,41.37,41.4,46325.0
2025-05-20 13:50:00,41.4,41.42,41.37,41.4,48429.0,41.4,41.42,41.37,41.4,48429.0
2025-05-20 14:00:00,41.41,41.41,41.38,41.38,37461.0,41.41,41.41,41.38,41.38,37461.0
2025-05-20 14:10:00,41.39,41.39,41.21,41.28,53451.0,41.39,41.39,41.21,41.28,53451.0
2025-05-20 14:20:00,41.27,41.29,41.17,41.19,56062.0,41.27,41.29,41.17,41.19,56062.0
2025-05-20 14:30:00,41.19,41.26,41.17,41.25,58785.0,41.19,41.26,41.17,41.25,58785.0
2025-05-20 14:40:00,41.25,41.26,41.1,41.22,82725.0,41.25,41.26,41.1,41.22,82725.0
2025-05-20 14:50:00,41.21,41.25,41.17,41.18,65151.0,41.21,41.25,41.17,41.18,65151.0
2025-05-20 15:00:00,41.17,41.18,41.08,41.11,100743.0,41.17,41.18,41.08,41.11,100743.0
2025-05-20 15:10:00,41.11,41.15,41.08,41.14,127511.0,41.11,41.15,41.08,41.14,127511.0
2025-05-20 15:20:00,41.14,41.18,41.1,41.11,173439.0,41.14,41.18,41.1,41.11,173439.0
2025-05-20 15:30:00,41.11,41.14,41.06,41.07,131487.0,41.11,41.14,41.06,41.07,131487.0
2025-05-20 15:40:00,41.07,41.09,40.98,40.98,223389.0,41.07,41.09,40.98,40.98,223389.0
2025-05-20 15:50:00,40.98,41.04,40.85,40.93,758338.0,40.98,41.04,40.85,40.93,758338.0
2025-05-21 09:30:00,40.6,40.67,40.22,40.31,154619.0,40.6,40.67,40.22,40.31,154619.0
2025-05-21 09:40:00,40.31,40.45,40.25,40.33,90543.0,40.31,40.45,40.25,40.33,90543.0
2025-05-21 09:50:00,40.34,40.49,40.31,40.43,68733.0,40.34,40.49,40.31,40.43,68733.0
2025-05-21 10:00:00,40.44,40.5,40.37,40.47,103322.0,40.44,40.5,40.37,40.47,103322.0
2025-05-21 10:10:00,40.46,40.48,40.36,40.45,80707.0,40.46,40.48,40.36,40.45,80707.0
2025-05-21 10:20:00,40.46,40.53,40.44,40.44,108353.0,40.46,40.53,40.44,40.44,108353.0
2025-05-21 10:30:00,40.45,40.57,40.4,40.55,77239.0,40.45,40.57,40.4,40.55,77239.0
2025-05-21 10:40:00,40.55,40.62,40.52,40.6,70749.0,40.55,40.62,40.52,40.6,70749.0
2025-05-21 10:50:00,40.59,40.68,40.58,40.68,59441.0,40.59,40.68,40.58,40.68,59441.0
2025-05-21 11:00:00,40.67,40.69,40.6,40.68,69535.0,40.67,40.69,40.6,40.68,69535.0
2025-05-21 11:10:00,40.68,40.73,40.67,40.7,61894.0,40.68,40.73,40.67,40.7,61894.0
2025-05-21 11:20:00,40.69,40.7,40.61,40.69,72927.0,40.69,40.7,40.61,40.69,72927.0
2025-05-21 11:30:00,40.69,40.74,40.65,40.68,70012.0,40.69,40.74,40.65,40.68,70012.0
2025-05-21 11:40:00,40.68,40.77,40.66,40.77,57412.0,40.68,40.77,40.66,40.77,57412.0
2025-05-21 11:50:00,40.77,40.77,40.72,40.75,72237.0,40.77,40.77,40.72,40.75,72237.0
2025-05-21 12:00:00,40.75,40.77,40.72,40.74,55894.0,40.75,40.77,40.72,40.74,55894.0
2025-05-21 12:10:00,40.73,40.74,40.66,40.66,73384.0,40.73,40.74,40.66,40.66,73384.0
2025-05-21 12:20:00,40.66,40.67,40.63,40.66,51782.0,40.66,40.67,40.63,40.66,51782.0
2025-05-21 12:30:00,40.66,40.68,40.61,40.64,59981.0,40.66,40.68,40.61,40.64,59981.0
2025-05-21 12:40:00,40.65,40.65,40.56,40.58,265589.0,40.65,40.65,40.56,40.58,265589.0
2025-05-21 12:50:00,40.58,40.67,40.55,40.63,179950.0,40.58,40.67,40.55,40.63,179950.0
2025-05-21 13:00:00,40.64,40.85,40.63,40.74,283137.0,40.64,40.85,40.63,40.74,283137.0
2025-05-21 13:10:00,40.73,40.79,40.58,40.63,106669.0,40.73,40.79,40.58,40.63,106669.0
2025-05-21 13:20:00,40.63,40.64,40.38,40.39,88723.0,40.63,40.64,40.38,40.39,88723.0
2025-05-21 13:30:00,40.39,40.76,40.34,40.76,219357.0,40.39,40.76,40.34,40.76,219357.0
2025-05-21 13:40:00,40.76,40.81,40.71,40.74,90857.0,40.76,40.81,40.71,40.74,90857.0
2025-05-21 13:50:00,40.73,40.77,40.52,40.57,58917.0,40.73,40.77,40.52,40.57,58917.0
2025-05-21 14:00:00,40.56,40.59,40.46,40.52,47404.0,40.56,40.59,40.46,40.52,47404.0
2025-05-21 14:10:00,40.52,40.52,40.41,40.44,41643.0,40.52,40.52,40.41,40.44,41643.0
2025-05-21 14:20:00,40.43,40.5,40.39,40.48,64869.0,40.43,40.5,40.39,40.48,64869.0
2025-05-21 14:30:00,40.47,40.52,40.43,40.48,74681.0,40.47,40.52,40.43,40.48,74681.0
2025-05-21 14:40:00,40.48,40.53,40.41,40.43,50253.0,40.48,40.53,40.41,40.43,50253.0
2025-05-21 14:50:00,40.43,40.47,40.36,40.38,52492.0,40.43,40.47,40.36,40.38,52492.0
2025-05-21 15:00:00,40.38,40.42,40.33,40.34,50507.0,40.38,40.42,40.33,40.34,50507.0
2025-05-21 15:10:00,40.34,40.37,40.29,40.35,67028.0,40.34,40.37,40.29,40.35,67028.0
2025-05-21 15:20:00,40.35,40.37,40.23,40.25,91611.0,40.35,40.37,40.23,40.25,91611.0
2025-05-21 15:30:00,40.25,40.4,40.24,40.37,183386.0,40.25,40.4,40.24,40.37,183386.0
2025-05-21 15:40:00,40.37,40.39,40.31,40.33,122877.0,40.37,40.39,40.31,40.33,122877.0
2025-05-21 15:50:00,40.33,40.38,40.28,40.3,556898.0,40.33,40.38,40.28,40.3,556898.0
2025-05-22 09:30:00,40.13,40.24,39.59,39.62,482159.0,40.13,40.24,39.59,39.62,482159.0
2025-05-22 09:40:00,39.62,39.62,39.29,39.5,617132.0,39.62,39.62,39.29,39.5,617132.0
2025-05-22 09:50:00,39.5,39.7,39.45,39.64,185119.0,39.5,39.7,39.45,39.64,185119.0
2025-05-22 10:00:00,39.64,39.64,39.46,39.58,182357.0,39.64,39.64,39.46,39.58,182357.0
2025-05-22 10:10:00,39.59,39.81,39.57,39.74,295899.0,39.59,39.81,39.57,39.74,295899.0
2025-05-22 10:20:00,39.73,39.77,39.7,39.73,70308.0,39.73,39.77,39.7,39.73,70308.0
2025-05-22 10:30:00,39.71,39.79,39.69,39.74,70135.0,39.71,39.79,39.69,39.74,70135.0
2025-05-22 10:40:00,39.75,39.83,39.73,39.8,112367.0,39.75,39.83,39.73,39.8,112367.0
2025-05-22 10:50:00,39.81,39.89,39.76,39.85,120232.0,39.81,39.89,39.76,39.85,120232.0
2025-05-22 11:00:00,39.85,39.97,39.84,39.96,81193.0,39.85,39.97,39.84,39.96,81193.0
2025-05-22 11:10:00,39.95,39.99,39.9,39.97,85953.0,39.95,39.99,39.9,39.97,85953.0
2025-05-22 11:20:00,39.97,40.05,39.9,39.91,76722.0,39.97,40.05,39.9,39.91,76722.0
2025-05-22 11:30:00,39.91,40.04,39.89,40.03,91070.0,39.91,40.04,39.89,40.03,91070.0
2025-05-22 11:40:00,40.02,40.1,39.98,40.02,60470.0,40.02,40.1,39.98,40.02,60470.0
2025-05-22 11:50:00,40.02,40.09,40.01,40.05,63300.0,40.02,40.09,40.01,40.05,63300.0
2025-05-22 12:00:00,40.06,40.13,40.04,40.13,49582.0,40.06,40.13,40.04,40.13,49582.0
2025-05-22 12:10:00,40.13,40.14,40.06,40.06,52849.0,40.13,40.14,40.06,40.06,52849.0
2025-05-22 12:20:00,40.08,40.09,40.03,40.05,49927.0,40.08,40.09,40.03,40.05,49927.0
2025-05-22 12:30:00,40.05,40.13,40.01,40.13,255753.0,40.05,40.13,40.01,40.13,255753.0
2025-05-22 12:40:00,40.14,40.17,40.12,40.14,50224.0,40.14,40.17,40.12,40.14,50224.0
2025-05-22 12:50:00,40.14,40.15,40.04,40.06,99851.0,40.14,40.15,40.04,40.06,99851.0
2025-05-22 13:00:00,40.05,40.14,40.05,40.14,50721.0,40.05,40.14,40.05,40.14,50721.0
2025-05-22 13:10:00,40.13,40.16,40.09,40.15,64464.0,40.13,40.16,40.09,40.15,64464.0
2025-05-22 13:20:00,40.15,40.22,40.15,40.18,57820.0,40.15,40.22,40.15,40.18,57820.0
2025-05-22 13:30:00,40.19,40.22,40.16,40.22,53651.0,40.19,40.22,40.16,40.22,53651.0
2025-05-22 13:40:00,40.23,40.26,40.2,40.22,46521.0,40.23,40.26,40.2,40.22,46521.0
2025-05-22 13:50:00,40.22,40.24,40.14,40.15,65133.0,40.22,40.24,40.14,40.15,65133.0
2025-05-22 14:00:00,40.15,40.29,40.15,40.29,116861.0,40.15,40.29,40.15,40.29,116861.0
2025-05-22 14:10:00,40.28,40.3,40.2,40.29,69853.0,40.28,40.3,40.2,40.29,69853.0
2025-05-22 14:20:00,40.28,40.29,40.24,40.26,60086.0,40.28,40.29,40.24,40.26,60086.0
2025-05-22 14:30:00,40.25,40.31,40.23,40.27,52260.0,40.25,40.31,40.23,40.27,52260.0
2025-05-22 14:40:00,40.27,40.29,40.25,40.29,53381.0,40.27,40.29,40.25,40.29,53381.0
2025-05-22 14:50:00,40.29,40.31,40.25,40.3,78019.0,40.29,40.31,40.25,40.3,78019.0
2025-05-22 15:00:00,40.29,40.39,40.28,40.32,107465.0,40.29,40.39,40.28,40.32,107465.0
2025-05-22 15:10:00,40.31,40.36,40.3,40.35,121189.0,40.31,40.36,40.3,40.35,121189.0
2025-05-22 15:20:00,40.36,40.38,40.3,40.35,113226.0,40.36,40.38,40.3,40.35,113226.0
2025-05-22 15:30:00,40.34,40.41,40.29,40.33,149899.0,40.34,40.41,40.29,40.33,149899.0
2025-05-22 15:40:00,40.34,40.35,40.14,40.15,110663.0,40.34,40.35,40.14,40.15,110663.0
2025-05-22 15:50:00,40.15,40.21,40.05,40.08,527594.0,40.15,40.21,40.05,40.08,527594.0
2025-05-23 09:30:00,39.39,40.04,39.36,39.92,122698.0,39.39,40.04,39.36,39.92,122698.0
2025-05-23 09:40:00,39.93,40.07,39.92,39.99,82337.0,39.93,40.07,39.92,39.99,82337.0
2025-05-23 09:50:00,40.0,40.05,39.93,39.99,66448.0,40.0,40.05,39.93,39.99,66448.0
2025-05-23 10:00:00,39.99,40.07,39.95,40.01,82380.0,39.99,40.07,39.95,40.01,82380.0
2025-05-23 10:10:00,40.0,40.08,39.97,40.04,64439.0,40.0,40.08,39.97,40.04,64439.0
2025-05-23 10:20:00,40.03,40.1,40.0,40.03,61273.0,40.03,40.1,40.0,40.03,61273.0
2025-05-23 10:30:00,40.04,40.05,39.96,39.98,89258.0,40.04,40.05,39.96,39.98,89258.0
2025-05-23 10:40:00,39.98,40.04,39.98,40.01,31678.0,39.98,40.04,39.98,40.01,31678.0
2025-05-23 10:50:00,40.02,40.02,39.88,39.91,53522.0,40.02,40.02,39.88,39.91,53522.0
2025-05-23 11:00:00,39.92,40.03,39.91,40.0,46356.0,39.92,40.03,39.91,40.0,46356.0
2025-05-23 11:10:00,40.0,40.01,39.93,39.98,55113.0,40.0,40.01,39.93,39.98,55113.0
2025-05-23 11:20:00,39.98,40.03,39.97,40.02,65177.0,39.98,40.03,39.97,40.02,65177.0
2025-05-23 11:30:00,40.02,40.13,40.01,40.1,62546.0,40.02,40.13,40.01,40.1,62546.0
2025-05-23 11:40:00,40.1,40.17,40.09,40.13,51752.0,40.1,40.17,40.09,40.13,51752.0
2025-05-23 11:50:00,40.13,40.14,40.02,40.02,35736.0,40.13,40.14,40.02,40.02,35736.0
2025-05-23 12:00:00,40.01,40.08,40.0,40.01,45473.0,40.01,40.08,40.0,40.01,45473.0
2025-05-23 12:10:00,40.01,40.04,39.98,40.0,27052.0,40.01,40.04,39.98,40.0,27052.0
2025-05-23 12:20:00,40.01,40.08,40.0,40.05,28505.0,40.01,40.08,40.0,40.05,28505.0
2025-05-23 12:30:00,40.05,40.09,39.99,40.08,23612.0,40.05,40.09,39.99,40.08,23612.0
2025-05-23 12:40:00,40.08,40.1,40.02,40.05,33360.0,40.08,40.1,40.02,40.05,33360.0
2025-05-23 12:50:00,40.05,40.06,39.98,39.99,53934.0,40.05,40.06,39.98,39.99,53934.0
2025-05-23 13:00:00,40.0,40.05,39.98,40.02,49135.0,40.0,40.05,39.98,40.02,49135.0
2025-05-23 13:10:00,40.02,40.06,39.97,40.04,74919.0,40.02,40.06,39.97,40.04,74919.0
2025-05-23 13:20:00,40.04,40.05,39.99,40.03,58625.0,40.04,40.05,39.99,40.03,58625.0
2025-05-23 13:30:00,40.03,40.08,40.01,40.07,36501.0,40.03,40.08,40.01,40.07,36501.0
2025-05-23 13:40:00,40.07,40.07,40.0,40.02,47205.0,40.07,40.07,40.0,40.02,47205.0
2025-05-23 13:50:00,40.02,40.05,39.98,39.98,49447.0,40.02,40.05,39.98,39.98,49447.0
2025-05-23 14:00:00,39.98,40.07,39.97,40.05,45218.0,39.98,40.07,39.97,40.05,45218.0
2025-05-23 14:10:00,40.05,40.1,40.01,40.02,41455.0,40.05,40.1,40.01,40.02,41455.0
2025-05-23 14:20:00,40.02,40.04,39.98,40.01,81306.0,40.02,40.04,39.98,40.01,81306.0
2025-05-23 14:30:00,40.02,40.09,39.97,39.98,95127.0,40.02,40.09,39.97,39.98,95127.0
2025-05-23 14:40:00,39.99,40.01,39.96,40.0,70889.0,39.99,40.01,39.96,40.0,70889.0
2025-05-23 14:50:00,40.0,40.02,39.98,39.99,82162.0,40.0,40.02,39.98,39.99,82162.0
2025-05-23 15:00:00,39.99,40.01,39.95,40.01,106865.0,39.99,40.01,39.95,40.01,106865.0
2025-05-23 15:10:00,40.01,40.01,39.96,39.98,149963.0,40.01,40.01,39.96,39.98,149963.0
2025-05-23 15:20:00,39.98,40.01,39.97,39.99,126191.0,39.98,40.01,39.97,39.99,126191.0
2025-05-23 15:30:00,39.99,40.04,39.99,40.02,151597.0,39.99,40.04,39.99,40.02,151597.0
2025-05-23 15:40:00,40.02,40.04,39.93,39.93,61631.0,40.02,40.04,39.93,39.93,61631.0
2025-05-23 15:50:00,39.93,39.96,39.76,39.8,509747.0,39.93,39.96,39.76,39.8,509747.0
2025-05-27 09:30:00,40.38,40.62,40.12,40.59,105486.0,40.38,40.62,40.12,40.59,105486.0
2025-05-27 09:40:00,40.54,40.82,40.51,40.74,128480.0,40.54,40.82,40.51,40.74,128480.0
2025-05-27 09:50:00,40.73,40.85,40.68,40.7,75948.0,40.73,40.85,40.68,40.7,75948.0
2025-05-27 10:00:00,40.69,41.12,40.67,41.05,178279.0,40.69,41.12,40.67,41.05,178279.0
2025-05-27 10:10:00,41.05,41.05,40.84,40.97,97996.0,41.05,41.05,40.84,40.97,97996.0
2025-05-27 10:20:00,40.97,41.07,40.95,41.04,93060.0,40.97,41.07,40.95,41.04,93060.0
2025-05-27 10:30:00,41.03,41.33,41.01,41.32,130677.0,41.03,41.33,41.01,41.32,130677.0
2025-05-27 10:40:00,41.32,41.42,41.25,41.4,138045.0,41.32,41.42,41.25,41.4,138045.0
2025-05-27 10:50:00,41.41,41.57,41.3,41.54,182319.0,41.41,41.57,41.3,41.54,182319.0
2025-05-27 11:00:00,41.53,41.72,41.51,41.69,142333.0,41.53,41.72,41.51,41.69,142333.0
2025-05-27 11:10:00,41.69,41.85,41.67,41.83,181274.0,41.69,41.85,41.67,41.83,181274.0
2025-05-27 11:20:00,41.83,41.87,41.76,41.8,120261.0,41.83,41.87,41.76,41.8,120261.0
2025-05-27 11:30:00,41.81,41.85,41.76,41.81,136549.0,41.81,41.85,41.76,41.81,136549.0
2025-05-27 11:40:00,41.81,41.88,41.7,41.7,100707.0,41.81,41.88,41.7,41.7,100707.0
2025-05-27 11:50:00,41.7,41.84,41.69,41.73,73445.0,41.7,41.84,41.69,41.73,73445.0
2025-05-27 12:00:00,41.73,41.82,41.72,41.77,87800.0,41.73,41.82,41.72,41.77,87800.0
2025-05-27 12:10:00,41.77,41.82,41.77,41.81,77001.0,41.77,41.82,41.77,41.81,77001.0
2025-05-27 12:20:00,41.81,41.86,41.8,41.86,61168.0,41.81,41.86,41.8,41.86,61168.0
2025-05-27 12:30:00,41.86,41.92,41.84,41.91,53510.0,41.86,41.92,41.84,41.91,53510.0
2025-05-27 12:40:00,41.93,41.95,41.85,41.92,84712.0,41.93,41.95,41.85,41.92,84712.0
2025-05-27 12:50:00,41.91,41.99,41.91,41.97,63560.0,41.91,41.99,41.91,41.97,63560.0
2025-05-27 13:00:00,41.96,42.02,41.96,41.98,55309.0,41.96,42.02,41.96,41.98,55309.0
2025-05-27 13:10:00,41.99,42.01,41.91,41.94,54211.0,41.99,42.01,41.91,41.94,54211.0
2025-05-27 13:20:00,41.94,42.02,41.93,42.01,53162.0,41.94,42.02,41.93,42.01,53162.0
2025-05-27 13:30:00,42.01,42.1,41.99,42.03,71383.0,42.01,42.1,41.99,42.03,71383.0
2025-05-27 13:40:00,42.03,42.1,42.01,42.07,63623.0,42.03,42.1,42.01,42.07,63623.0
2025-05-27 13:50:00,42.07,42.17,42.06,42.11,89703.0,42.07,42.17,42.06,42.11,89703.0
2025-05-27 14:00:00,42.1,42.15,42.01,42.02,56073.0,42.1,42.15,42.01,42.02,56073.0
2025-05-27 14:10:00,42.02,42.02,41.93,41.93,70845.0,42.02,42.02,41.93,41.93,70845.0
2025-05-27 14:20:00,41.93,41.96,41.83,41.84,82199.0,41.93,41.96,41.83,41.84,82199.0
2025-05-27 14:30:00,41.84,41.88,41.82,41.82,77607.0,41.84,41.88,41.82,41.82,77607.0
2025-05-27 14:40:00,41.81,41.83,41.69,41.75,107830.0,41.81,41.83,41.69,41.75,107830.0
2025-05-27 14:50:00,41.76,41.79,41.71,41.73,59013.0,41.76,41.79,41.71,41.73,59013.0
2025-05-27 15:00:00,41.73,41.85,41.72,41.84,97322.0,41.73,41.85,41.72,41.84,97322.0
2025-05-27 15:10:00,41.83,41.84,41.77,41.82,98313.0,41.83,41.84,41.77,41.82,98313.0
2025-05-27 15:20:00,41.82,41.85,41.74,41.76,116037.0,41.82,41.85,41.74,41.76,116037.0
2025-05-27 15:30:00,41.76,41.77,41.69,41.72,109457.0,41.76,41.77,41.69,41.72,109457.0
2025-05-27 15:40:00,41.72,41.74,41.65,41.69,161662.0,41.72,41.74,41.65,41.69,161662.0
2025-05-27 15:50:00,41.69,41.73,41.55,41.64,780612.0,41.69,41.73,41.55,41.64,780612.0
2025-05-28 09:30:00,41.63,41.72,41.33,41.36,124464.0,41.63,41.72,41.33,41.36,124464.0
2025-05-28 09:40:00,41.35,41.36,41.02,41.02,111981.0,41.35,41.36,41.02,41.02,111981.0
2025-05-28 09:50:00,41.02,41.29,40.95,41.22,63512.0,41.02,41.29,40.95,41.22,63512.0
2025-05-28 10:00:00,41.2,41.24,41.05,41.07,42090.0,41.2,41.24,41.05,41.07,42090.0
2025-05-28 10:10:00,41.07,41.09,40.86,40.87,192714.0,41.07,41.09,40.86,40.87,192714.0
2025-05-28 10:20:00,40.86,40.86,40.71,40.75,212528.0,40.86,40.86,40.71,40.75,212528.0
2025-05-28 10:30:00,40.75,40.89,40.72,40.85,67291.0,40.75,40.89,40.72,40.85,67291.0
2025-05-28 10:40:00,40.84,40.96,40.83,40.9,136727.0,40.84,40.96,40.83,40.9,136727.0
2025-05-28 10:50:00,40.89,40.91,40.82,40.89,258483.0,40.89,40.91,40.82,40.89,258483.0
2025-05-28 11:00:00,40.9,40.96,40.84,40.84,100319.0,40.9,40.96,40.84,40.84,100319.0
2025-05-28 11:10:00,40.84,40.86,40.77,40.8,34788.0,40.84,40.86,40.77,40.8,34788.0
2025-05-28 11:20:00,40.8,40.81,40.68,40.71,105449.0,40.8,40.81,40.68,40.71,105449.0
2025-05-28 11:30:00,40.71,40.73,40.51,40.59,523533.0,40.71,40.73,40.51,40.59,523533.0
2025-05-28 11:40:00,40.58,40.61,40.52,40.54,61142.0,40.58,40.61,40.52,40.54,61142.0
2025-05-28 11:50:00,40.54,40.66,40.51,40.61,97324.0,40.54,40.66,40.51,40.61,97324.0
2025-05-28 12:00:00,40.62,40.8,40.62,40.73,75879.0,40.62,40.8,40.62,40.73,75879.0
2025-05-28 12:10:00,40.71,40.79,40.63,40.79,44305.0,40.71,40.79,40.63,40.79,44305.0
2025-05-28 12:20:00,40.79,40.87,40.75,40.84,45454.0,40.79,40.87,40.75,40.84,45454.0
2025-05-28 12:30:00,40.84,40.84,40.75,40.8,46284.0,40.84,40.84,40.75,40.8,46284.0
2025-05-28 12:40:00,40.8,40.8,40.69,40.8,507409.0,40.8,40.8,40.69,40.8,507409.0
2025-05-28 12:50:00,40.8,40.85,40.76,40.85,65385.0,40.8,40.85,40.76,40.85,65385.0
2025-05-28 13:00:00,40.85,40.91,40.81,40.91,31444.0,40.85,40.91,40.81,40.91,31444.0
2025-05-28 13:10:00,40.91,40.92,40.83,40.86,28522.0,40.91,40.92,40.83,40.86,28522.0
2025-05-28 13:20:00,40.86,40.86,40.78,40.79,31436.0,40.86,40.86,40.78,40.79,31436.0
2025-05-28 13:30:00,40.79,40.85,40.78,40.8,35537.0,40.79,40.85,40.78,40.8,35537.0
2025-05-28 13:40:00,40.8,40.82,40.65,40.68,168890.0,40.8,40.82,40.65,40.68,168890.0
2025-05-28 13:50:00,40.67,40.8,40.64,40.68,210278.0,40.67,40.8,40.64,40.68,210278.0
2025-05-28 14:00:00,40.68,40.75,40.68,40.72,33526.0,40.68,40.75,40.68,40.72,33526.0
2025-05-28 14:10:00,40.72,40.79,40.7,40.72,41872.0,40.72,40.79,40.7,40.72,41872.0
2025-05-28 14:20:00,40.71,40.73,40.62,40.65,108332.0,40.71,40.73,40.62,40.65,108332.0
2025-05-28 14:30:00,40.65,40.68,40.56,40.6,304346.0,40.65,40.68,40.56,40.6,304346.0
2025-05-28 14:40:00,40.61,40.61,40.44,40.45,63679.0,40.61,40.61,40.44,40.45,63679.0
2025-05-28 14:50:00,40.46,40.52,40.37,40.51,84373.0,40.46,40.52,40.37,40.51,84373.0
2025-05-28 15:00:00,40.51,40.52,40.44,40.45,44089.0,40.51,40.52,40.44,40.45,44089.0
2025-05-28 15:10:00,40.44,40.44,40.33,40.37,74413.0,40.44,40.44,40.33,40.37,74413.0
2025-05-28 15:20:00,40.36,40.4,40.33,40.4,84571.0,40.36,40.4,40.33,40.4,84571.0
2025-05-28 15:30:00,40.4,40.51,40.39,40.51,101604.0,40.4,40.51,40.39,40.51,101604.0
2025-05-28 15:40:00,40.51,40.53,40.45,40.46,136239.0,40.51,40.53,40.45,40.46,136239.0
2025-05-28 15:50:00,40.48,40.63,40.42,40.6,616362.0,40.48,40.63,40.42,40.6,616362.0
2025-05-29 09:30:00,40.99,41.02,40.64,40.9,79576.0,40.99,41.02,40.64,40.9,79576.0
2025-05-29 09:40:00,40.91,40.93,40.79,40.87,69338.0,40.91,40.93,40.79,40.87,69338.0
2025-05-29 09:50:00,40.88,41.08,40.84,41.02,42993.0,40.88,41.08,40.84,41.02,42993.0
2025-05-29 10:00:00,41.02,41.15,40.66,40.66,84241.0,41.02,41.15,40.66,40.66,84241.0
2025-05-29 10:10:00,40.67,40.82,40.67,40.79,112359.0,40.67,40.82,40.67,40.79,112359.0
2025-05-29 10:20:00,40.78,40.81,40.67,40.79,93545.0,40.78,40.81,40.67,40.79,93545.0
2025-05-29 10:30:00,40.79,40.82,40.66,40.69,282815.0,40.79,40.82,40.66,40.69,282815.0
2025-05-29 10:40:00,40.69,40.89,40.66,40.88,178873.0,40.69,40.89,40.66,40.88,178873.0
2025-05-29 10:50:00,40.88,40.94,40.85,40.9,35333.0,40.88,40.94,40.85,40.9,35333.0
2025-05-29 11:00:00,40.9,40.94,40.83,40.85,21965.0,40.9,40.94,40.83,40.85,21965.0
2025-05-29 11:10:00,40.84,41.05,40.83,41.04,52018.0,40.84,41.05,40.83,41.04,52018.0
2025-05-29 11:20:00,41.04,41.15,40.9,41.15,101086.0,41.04,41.15,40.9,41.15,101086.0
2025-05-29 11:30:00,41.15,41.15,40.99,40.99,71188.0,41.15,41.15,40.99,40.99,71188.0
2025-05-29 11:40:00,40.97,41.01,40.9,40.91,29730.0,40.97,41.01,40.9,40.91,29730.0
2025-05-29 11:50:00,40.9,40.92,40.73,40.73,49134.0,40.9,40.92,40.73,40.73,49134.0
2025-05-29 12:00:00,40.75,40.81,40.68,40.81,30296.0,40.75,40.81,40.68,40.81,30296.0
2025-05-29 12:10:00,40.83,40.88,40.82,40.86,15128.0,40.83,40.88,40.82,40.86,15128.0
2025-05-29 12:20:00,40.85,40.87,40.76,40.8,52787.0,40.85,40.87,40.76,40.8,52787.0
2025-05-29 12:30:00,40.8,40.85,40.8,40.84,13421.0,40.8,40.85,40.8,40.84,13421.0
2025-05-29 12:40:00,40.84,40.93,40.84,40.87,19965.0,40.84,40.93,40.84,40.87,19965.0
2025-05-29 12:50:00,40.86,40.9,40.82,40.9,21368.0,40.86,40.9,40.82,40.9,21368.0
2025-05-29 13:00:00,40.9,40.96,40.87,40.87,12632.0,40.9,40.96,40.87,40.87,12632.0
2025-05-29 13:10:00,40.86,40.9,40.82,40.83,18253.0,40.86,40.9,40.82,40.83,18253.0
2025-05-29 13:20:00,40.84,40.88,40.78,40.83,19404.0,40.84,40.88,40.78,40.83,19404.0
2025-05-29 13:30:00,40.84,40.87,40.8,40.83,20065.0,40.84,40.87,40.8,40.83,20065.0
2025-05-29 13:40:00,40.83,40.86,40.78,40.79,20063.0,40.83,40.86,40.78,40.79,20063.0
2025-05-29 13:50:00,40.78,40.8,40.66,40.67,21936.0,40.78,40.8,40.66,40.67,21936.0
2025-05-29 14:00:00,40.67,40.71,40.6,40.61,115089.0,40.67,40.71,40.6,40.61,115089.0
2025-05-29 14:10:00,40.61,40.62,40.56,40.57,101014.0,40.61,40.62,40.56,40.57,101014.0
2025-05-29 14:20:00,40.57,40.57,40.5,40.54,46579.0,40.57,40.57,40.5,40.54,46579.0
2025-05-29 14:30:00,40.54,40.59,40.53,40.54,25956.0,40.54,40.59,40.53,40.54,25956.0
2025-05-29 14:40:00,40.54,40.55,40.47,40.48,35171.0,40.54,40.55,40.47,40.48,35171.0
2025-05-29 14:50:00,40.48,40.58,40.47,40.51,122375.0,40.48,40.58,40.47,40.51,122375.0
2025-05-29 15:00:00,40.52,40.68,40.51,40.63,86486.0,40.52,40.68,40.51,40.63,86486.0
2025-05-29 15:10:00,40.63,40.64,40.59,40.64,55970.0,40.63,40.64,40.59,40.64,55970.0
2025-05-29 15:20:00,40.64,40.78,40.63,40.75,129007.0,40.64,40.78,40.63,40.75,129007.0
2025-05-29 15:30:00,40.75,40.93,40.75,40.91,229059.0,40.75,40.93,40.75,40.91,229059.0
2025-05-29 15:40:00,40.91,41.0,40.89,40.92,211674.0,40.91,41.0,40.89,40.92,211674.0
2025-05-29 15:50:00,40.92,41.27,40.8,41.26,3165880.0,40.92,41.27,40.8,41.26,3165880.0
2025-05-30 09:30:00,40.87,41.0,40.61,40.95,434581.0,40.87,41.0,40.61,40.95,434581.0
2025-05-30 09:40:00,40.96,41.07,40.92,41.0,174127.0,40.96,41.07,40.92,41.0,174127.0
2025-05-30 09:50:00,41.0,41.08,40.84,40.84,72107.0,41.0,41.08,40.84,40.84,72107.0
2025-05-30 10:00:00,40.84,40.95,40.76,40.93,194958.0,40.84,40.95,40.76,40.93,194958.0
2025-05-30 10:10:00,40.93,40.93,40.77,40.79,321759.0,40.93,40.93,40.77,40.79,321759.0
2025-05-30 10:20:00,40.79,40.99,40.7,40.99,182227.0,40.79,40.99,40.7,40.99,182227.0
2025-05-30 10:30:00,40.97,41.09,40.97,41.09,89004.0,40.97,41.09,40.97,41.09,89004.0
2025-05-30 10:40:00,41.09,41.1,40.96,41.03,94083.0,41.09,41.1,40.96,41.03,94083.0
2025-05-30 10:50:00,41.03,41.08,40.99,41.07,64478.0,41.03,41.08,40.99,41.07,64478.0
2025-05-30 11:00:00,41.08,41.13,41.06,41.08,65763.0,41.08,41.13,41.06,41.08,65763.0
2025-05-30 11:10:00,41.07,41.12,41.03,41.07,74452.0,41.07,41.12,41.03,41.07,74452.0
2025-05-30 11:20:00,41.06,41.19,41.06,41.16,66623.0,41.06,41.19,41.06,41.16,66623.0
2025-05-30 11:30:00,41.16,41.2,41.07,41.11,50994.0,41.16,41.2,41.07,41.11,50994.0
2025-05-30 11:40:00,41.11,41.21,41.04,41.21,322295.0,41.11,41.21,41.04,41.21,322295.0
2025-05-30 11:50:00,41.21,41.22,41.16,41.16,41879.0,41.21,41.22,41.16,41.16,41879.0
2025-05-30 12:00:00,41.16,41.19,41.09,41.16,59935.0,41.16,41.19,41.09,41.16,59935.0
2025-05-30 12:10:00,41.16,41.17,41.03,41.13,94937.0,41.16,41.17,41.03,41.13,94937.0
2025-05-30 12:20:00,41.12,41.15,40.95,40.98,109077.0,41.12,41.15,40.95,40.98,109077.0
2025-05-30 12:30:00,40.98,41.0,40.8,40.98,63027.0,40.98,41.0,40.8,40.98,63027.0
2025-05-30 12:40:00,40.99,41.02,40.86,40.9,42925.0,40.99,41.02,40.86,40.9,42925.0
2025-05-30 12:50:00,40.89,40.94,40.88,40.88,32481.0,40.89,40.94,40.88,40.88,32481.0
2025-05-30 13:00:00,40.88,40.99,40.88,40.98,54303.0,40.88,40.99,40.88,40.98,54303.0
2025-05-30 13:10:00,40.98,40.98,40.9,40.93,40877.0,40.98,40.98,40.9,40.93,40877.0
2025-05-30 13:20:00,40.94,41.06,40.92,41.05,167690.0,40.94,41.06,40.92,41.05,167690.0
2025-05-30 13:30:00,41.05,41.08,41.0,41.01,48233.0,41.05,41.08,41.0,41.01,48233.0
2025-05-30 13:40:00,41.01,41.03,40.98,41.02,227700.0,41.01,41.03,40.98,41.02,227700.0
2025-05-30 13:50:00,41.02,41.09,41.01,41.02,43567.0,41.02,41.09,41.01,41.02,43567.0
2025-05-30 14:00:00,41.02,41.11,41.02,41.1,51314.0,41.02,41.11,41.02,41.1,51314.0
2025-05-30 14:10:00,41.1,41.16,41.07,41.15,55306.0,41.1,41.16,41.07,41.15,55306.0
2025-05-30 14:20:00,41.14,41.18,41.08,41.09,53893.0,41.14,41.18,41.08,41.09,53893.0
2025-05-30 14:30:00,41.09,41.11,41.0,41.05,47023.0,41.09,41.11,41.0,41.05,47023.0
2025-05-30 14:40:00,41.04,41.05,41.0,41.04,71005.0,41.04,41.05,41.0,41.04,71005.0
2025-05-30 14:50:00,41.05,41.12,41.03,41.12,54069.0,41.05,41.12,41.03,41.12,54069.0
2025-05-30 15:00:00,41.11,41.17,41.08,41.12,69562.0,41.11,41.17,41.08,41.12,69562.0
2025-05-30 15:10:00,41.11,41.25,41.11,41.24,119536.0,41.11,41.25,41.11,41.24,119536.0
2025-05-30 15:20:00,41.23,41.27,41.2,41.26,74562.0,41.23,41.27,41.2,41.26,74562.0
2025-05-30 15:30:00,41.27,41.32,41.22,41.29,140378.0,41.27,41.32,41.22,41.29,140378.0
2025-05-30 15:40:00,41.29,41.29,41.17,41.23,148591.0,41.29,41.29,41.17,41.23,148591.0
2025-05-30 15:50:00,41.23,41.27,41.1,41.15,584292.0,41.23,41.27,41.1,41.15,584292.0
2025-06-02 09:30:00,42.09,42.12,40.75,40.96,339155.0,42.09,42.12,40.75,40.96,339155.0
2025-06-02 09:40:00,40.97,41.02,40.68,40.84,93729.0,40.97,41.02,40.68,40.84,93729.0
2025-06-02 09:50:00,40.84,40.89,40.72,40.81,264324.0,40.84,40.89,40.72,40.81,264324.0
2025-06-02 10:00:00,40.8,40.81,40.55,40.57,109879.0,40.8,40.81,40.55,40.57,109879.0
2025-06-02 10:10:00,40.55,40.8,40.55,40.8,91106.0,40.55,40.8,40.55,40.8,91106.0
2025-06-02 10:20:00,40.8,40.97,40.71,40.79,209088.0,40.8,40.97,40.71,40.79,209088.0
2025-06-02 10:30:00,40.79,40.8,40.49,40.52,171482.0,40.79,40.8,40.49,40.52,171482.0
2025-06-02 10:40:00,40.52,40.58,40.36,40.54,50669.0,40.52,40.58,40.36,40.54,50669.0
2025-06-02 10:50:00,40.52,40.69,40.46,40.67,40609.0,40.52,40.69,40.46,40.67,40609.0
2025-06-02 11:00:00,40.67,40.75,40.56,40.6,60330.0,40.67,40.75,40.56,40.6,60330.0
2025-06-02 11:10:00,40.59,40.74,40.58,40.73,58336.0,40.59,40.74,40.58,40.73,58336.0
2025-06-02 11:20:00,40.72,40.83,40.72,40.75,83529.0,40.72,40.83,40.72,40.75,83529.0
2025-06-02 11:30:00,40.76,40.87,40.74,40.75,60650.0,40.76,40.87,40.74,40.75,60650.0
2025-06-02 11:40:00,40.75,40.84,40.74,40.84,43126.0,40.75,40.84,40.74,40.84,43126.0
2025-06-02 11:50:00,40.85,40.9,40.76,40.83,64281.0,40.85,40.9,40.76,40.83,64281.0
2025-06-02 12:00:00,40.83,40.91,40.79,40.91,29017.0,40.83,40.91,40.79,40.91,29017.0
2025-06-02 12:10:00,40.91,40.98,40.89,40.9,39190.0,40.91,40.98,40.89,40.9,39190.0
2025-06-02 12:20:00,40.9,40.94,40.88,40.94,28984.0,40.9,40.94,40.88,40.94,28984.0
2025-06-02 12:30:00,40.94,41.06,40.93,41.04,36731.0,40.94,41.06,40.93,41.04,36731.0
2025-06-02 12:40:00,41.04,41.04,40.96,40.97,28423.0,41.04,41.04,40.96,40.97,28423.0
2025-06-02 12:50:00,40.98,41.1,40.97,41.04,40674.0,40.98,41.1,40.97,41.04,40674.0
2025-06-02 13:00:00,41.05,41.1,41.02,41.08,31538.0,41.05,41.1,41.02,41.08,31538.0
2025-06-02 13:10:00,41.07,41.1,41.04,41.06,27196.0,41.07,41.1,41.04,41.06,27196.0
2025-06-02 13:20:00,41.04,41.07,41.01,41.02,23266.0,41.04,41.07,41.01,41.02,23266.0
2025-06-02 13:30:00,41.02,41.04,40.94,40.95,296182.0,41.02,41.04,40.94,40.95,296182.0
2025-06-02 13:40:00,40.95,40.99,40.87,40.9,43587.0,40.95,40.99,40.87,40.9,43587.0
2025-06-02 13:50:00,40.89,40.89,40.75,40.82,39696.0,40.89,40.89,40.75,40.82,39696.0
2025-06-02 14:00:00,40.83,40.89,40.81,40.84,40441.0,40.83,40.89,40.81,40.84,40441.0
2025-06-02 14:10:00,40.83,40.96,40.83,40.94,74289.0,40.83,40.96,40.83,40.94,74289.0
2025-06-02 14:20:00,40.93,41.02,40.92,40.94,53216.0,40.93,41.02,40.92,40.94,53216.0
2025-06-02 14:30:00,40.94,41.0,40.94,40.99,43167.0,40.94,41.0,40.94,40.99,43167.0
2025-06-02 14:40:00,40.98,41.03,40.97,41.0,38602.0,40.98,41.03,40.97,41.0,38602.0
2025-06-02 14:50:00,40.99,41.06,40.98,41.05,35962.0,40.99,41.06,40.98,41.05,35962.0
2025-06-02 15:00:00,41.05,41.1,41.02,41.02,43780.0,41.05,41.1,41.02,41.02,43780.0
2025-06-02 15:10:00,41.02,41.07,41.0,41.01,55506.0,41.02,41.07,41.0,41.01,55506.0
2025-06-02 15:20:00,41.02,41.15,41.0,41.1,81193.0,41.02,41.15,41.0,41.1,81193.0
2025-06-02 15:30:00,41.09,41.1,41.0,41.07,90065.0,41.09,41.1,41.0,41.07,90065.0
2025-06-02 15:40:00,41.07,41.09,40.98,40.98,120700.0,41.07,41.09,40.98,40.98,120700.0
2025-06-02 15:50:00,40.99,41.11,40.94,41.1,458181.0,40.99,41.11,40.94,41.1,458181.0
2025-06-03 09:30:00,40.99,41.44,40.9,41.39,214346.0,40.99,41.44,40.9,41.39,214346.0
2025-06-03 09:40:00,41.4,41.88,41.39,41.82,241293.0,41.4,41.88,41.39,41.82,241293.0
2025-06-03 09:50:00,41.84,41.91,41.56,41.58,90898.0,41.84,41.91,41.56,41.58,90898.0
2025-06-03 10:00:00,41.6,42.07,41.6,42.05,236194.0,41.6,42.07,41.6,42.05,236194.0
2025-06-03 10:10:00,42.06,42.14,42.02,42.11,161865.0,42.06,42.14,42.02,42.11,161865.0
2025-06-03 10:20:00,42.11,42.12,41.95,42.07,121375.0,42.11,42.12,41.95,42.07,121375.0
2025-06-03 10:30:00,42.05,42.23,41.98,42.19,108790.0,42.05,42.23,41.98,42.19,108790.0
2025-06-03 10:40:00,42.19,42.22,42.08,42.15,62116.0,42.19,42.22,42.08,42.15,62116.0
2025-06-03 10:50:00,42.15,42.16,42.01,42.1,102359.0,42.15,42.16,42.01,42.1,102359.0
2025-06-03 11:00:00,42.1,42.49,42.08,42.43,244119.0,42.1,42.49,42.08,42.43,244119.0
2025-06-03 11:10:00,42.43,42.57,42.33,42.55,123258.0,42.43,42.57,42.33,42.55,123258.0
2025-06-03 11:20:00,42.55,42.6,42.48,42.56,145099.0,42.55,42.6,42.48,42.56,145099.0
2025-06-03 11:30:00,42.56,42.64,42.45,42.64,212854.0,42.56,42.64,42.45,42.64,212854.0
2025-06-03 11:40:00,42.62,42.73,42.53,42.7,135133.0,42.62,42.73,42.53,42.7,135133.0
2025-06-03 11:50:00,42.71,42.76,42.64,42.75,165861.0,42.71,42.76,42.64,42.75,165861.0
2025-06-03 12:00:00,42.75,42.77,42.57,42.61,85952.0,42.75,42.77,42.57,42.61,85952.0
2025-06-03 12:10:00,42.61,42.65,42.57,42.57,72872.0,42.61,42.65,42.57,42.57,72872.0
2025-06-03 12:20:00,42.55,42.58,42.47,42.56,54970.0,42.55,42.58,42.47,42.56,54970.0
2025-06-03 12:30:00,42.57,42.58,42.48,42.5,35120.0,42.57,42.58,42.48,42.5,35120.0
2025-06-03 12:40:00,42.48,42.77,42.47,42.75,176883.0,42.48,42.77,42.47,42.75,176883.0
2025-06-03 12:50:00,42.78,42.8,42.69,42.75,74868.0,42.78,42.8,42.69,42.75,74868.0
2025-06-03 13:00:00,42.75,42.8,42.68,42.72,120075.0,42.75,42.8,42.68,42.72,120075.0
2025-06-03 13:10:00,42.72,42.74,42.58,42.62,60913.0,42.72,42.74,42.58,42.62,60913.0
2025-06-03 13:20:00,42.62,42.62,42.44,42.47,41951.0,42.62,42.62,42.44,42.47,41951.0
2025-06-03 13:30:00,42.46,42.5,42.34,42.49,76323.0,42.46,42.5,42.34,42.49,76323.0
2025-06-03 13:40:00,42.49,42.5,42.31,42.4,92552.0,42.49,42.5,42.31,42.4,92552.0
2025-06-03 13:50:00,42.4,42.43,42.27,42.28,68954.0,42.4,42.43,42.27,42.28,68954.0
2025-06-03 14:00:00,42.27,42.31,42.18,42.25,65683.0,42.27,42.31,42.18,42.25,65683.0
2025-06-03 14:10:00,42.26,42.29,42.18,42.29,53802.0,42.26,42.29,42.18,42.29,53802.0
2025-06-03 14:20:00,42.29,42.32,42.24,42.26,35498.0,42.29,42.32,42.24,42.26,35498.0
2025-06-03 14:30:00,42.27,42.3,42.16,42.19,74178.0,42.27,42.3,42.16,42.19,74178.0
2025-06-03 14:40:00,42.2,42.21,42.12,42.19,80509.0,42.2,42.21,42.12,42.19,80509.0
2025-06-03 14:50:00,42.19,42.28,42.15,42.25,77673.0,42.19,42.28,42.15,42.25,77673.0
2025-06-03 15:00:00,42.25,42.33,42.24,42.32,73329.0,42.25,42.33,42.24,42.32,73329.0
2025-06-03 15:10:00,42.32,42.32,42.24,42.32,93820.0,42.32,42.32,42.24,42.32,93820.0
2025-06-03 15:20:00,42.32,42.32,42.24,42.27,131800.0,42.32,42.32,42.24,42.27,131800.0
2025-06-03 15:30:00,42.26,42.3,42.19,42.28,184637.0,42.26,42.3,42.19,42.28,184637.0
2025-06-03 15:40:00,42.28,42.29,42.15,42.2,141759.0,42.28,42.29,42.15,42.2,141759.0
2025-06-03 15:50:00,42.19,42.19,42.12,42.13,539021.0,42.19,42.19,42.12,42.13,539021.0
2025-06-04 09:30:00,41.5,41.88,41.5,41.55,148491.0,41.5,41.88,41.5,41.55,148491.0
2025-06-04 09:40:00,41.55,41.67,41.41,41.66,95333.0,41.55,41.67,41.41,41.66,95333.0
2025-06-04 09:50:00,41.66,41.66,41.13,41.26,76549.0,41.66,41.66,41.13,41.26,76549.0
2025-06-04 10:00:00,41.22,41.22,40.85,40.98,110405.0,41.22,41.22,40.85,40.98,110405.0
2025-06-04 10:10:00,40.99,41.18,40.91,41.18,134578.0,40.99,41.18,40.91,41.18,134578.0
2025-06-04 10:20:00,41.17,41.48,41.14,41.39,80812.0,41.17,41.48,41.14,41.39,80812.0
2025-06-04 10:30:00,41.38,41.48,41.34,41.43,99443.0,41.38,41.48,41.34,41.43,99443.0
2025-06-04 10:40:00,41.39,41.45,41.3,41.42,67231.0,41.39,41.45,41.3,41.42,67231.0
2025-06-04 10:50:00,41.42,41.58,41.37,41.55,69499.0,41.42,41.58,41.37,41.55,69499.0
2025-06-04 11:00:00,41.55,41.64,41.47,41.48,72279.0,41.55,41.64,41.47,41.48,72279.0
2025-06-04 11:10:00,41.48,41.6,41.46,41.57,55309.0,41.48,41.6,41.46,41.57,55309.0
2025-06-04 11:20:00,41.56,41.65,41.54,41.63,53929.0,41.56,41.65,41.54,41.63,53929.0
2025-06-04 11:30:00,41.62,41.69,41.59,41.61,70678.0,41.62,41.69,41.59,41.61,70678.0
2025-06-04 11:40:00,41.61,41.67,41.55,41.65,41431.0,41.61,41.67,41.55,41.65,41431.0
2025-06-04 11:50:00,41.65,41.67,41.58,41.59,25654.0,41.65,41.67,41.58,41.59,25654.0
2025-06-04 12:00:00,41.59,41.67,41.56,41.66,34515.0,41.59,41.67,41.56,41.66,34515.0
2025-06-04 12:10:00,41.66,41.67,41.56,41.59,20238.0,41.66,41.67,41.56,41.59,20238.0
2025-06-04 12:20:00,41.59,41.59,41.49,41.53,18826.0,41.59,41.59,41.49,41.53,18826.0
2025-06-04 12:30:00,41.54,41.61,41.53,41.56,18557.0,41.54,41.61,41.53,41.56,18557.0
2025-06-04 12:40:00,41.57,41.63,41.57,41.63,25409.0,41.57,41.63,41.57,41.63,25409.0
2025-06-04 12:50:00,41.63,41.66,41.61,41.61,26655.0,41.63,41.66,41.61,41.61,26655.0
2025-06-04 13:00:00,41.61,41.67,41.61,41.66,21612.0,41.61,41.67,41.61,41.66,21612.0
2025-06-04 13:10:00,41.66,41.71,41.62,41.7,25001.0,41.66,41.71,41.62,41.7,25001.0
2025-06-04 13:20:00,41.7,41.7,41.64,41.65,21388.0,41.7,41.7,41.64,41.65,21388.0
2025-06-04 13:30:00,41.65,41.67,41.59,41.59,27455.0,41.65,41.67,41.59,41.59,27455.0
2025-06-04 13:40:00,41.6,41.65,41.58,41.64,39480.0,41.6,41.65,41.58,41.64,39480.0
2025-06-04 13:50:00,41.64,41.65,41.58,41.58,24652.0,41.64,41.65,41.58,41.58,24652.0
2025-06-04 14:00:00,41.58,41.64,41.58,41.61,26265.0,41.58,41.64,41.58,41.61,26265.0
2025-06-04 14:10:00,41.61,41.66,41.57,41.65,34293.0,41.61,41.66,41.57,41.65,34293.0
2025-06-04 14:20:00,41.63,41.67,41.55,41.58,29468.0,41.63,41.67,41.55,41.58,29468.0
2025-06-04 14:30:00,41.59,41.6,41.5,41.53,95161.0,41.59,41.6,41.5,41.53,95161.0
2025-06-04 14:40:00,41.52,41.55,41.5,41.54,46112.0,41.52,41.55,41.5,41.54,46112.0
2025-06-04 14:50:00,41.53,41.53,41.44,41.46,47990.0,41.53,41.53,41.44,41.46,47990.0
2025-06-04 15:00:00,41.46,41.49,41.4,41.44,90063.0,41.46,41.49,41.4,41.44,90063.0
2025-06-04 15:10:00,41.43,41.55,41.41,41.54,56368.0,41.43,41.55,41.41,41.54,56368.0
2025-06-04 15:20:00,41.54,41.63,41.52,41.62,76095.0,41.54,41.63,41.52,41.62,76095.0
2025-06-04 15:30:00,41.61,41.61,41.52,41.55,65359.0,41.61,41.61,41.52,41.55,65359.0
2025-06-04 15:40:00,41.54,41.55,41.37,41.38,94852.0,41.54,41.55,41.37,41.38,94852.0
2025-06-04 15:50:00,41.37,41.4,41.31,41.34,394354.0,41.37,41.4,41.31,41.34,394354.0
2025-06-05 09:30:00,41.24,41.32,41.1,41.15,66611.0,41.24,41.32,41.1,41.15,66611.0
2025-06-05 09:40:00,41.16,41.22,41.09,41.14,26997.0,41.16,41.22,41.09,41.14,26997.0
2025-06-05 09:50:00,41.14,41.14,41.0,41.07,49644.0,41.14,41.14,41.0,41.07,49644.0
2025-06-05 10:00:00,41.07,41.15,40.89,40.9,107488.0,41.07,41.15,40.89,40.9,107488.0
2025-06-05 10:10:00,40.9,41.0,40.85,40.88,33227.0,40.9,41.0,40.85,40.88,33227.0
2025-06-05 10:20:00,40.89,41.02,40.88,40.96,50235.0,40.89,41.02,40.88,40.96,50235.0
2025-06-05 10:30:00,40.97,40.99,40.71,40.95,58292.0,40.97,40.99,40.71,40.95,58292.0
2025-06-05 10:40:00,40.93,41.2,40.91,41.1,42907.0,40.93,41.2,40.91,41.1,42907.0
2025-06-05 10:50:00,41.11,41.11,40.93,40.96,34545.0,41.11,41.11,40.93,40.96,34545.0
2025-06-05 11:00:00,40.96,41.06,40.96,41.05,33309.0,40.96,41.06,40.96,41.05,33309.0
2025-06-05 11:10:00,41.05,41.13,41.05,41.12,25731.0,41.05,41.13,41.05,41.12,25731.0
2025-06-05 11:20:00,41.12,41.13,40.97,41.05,33639.0,41.12,41.13,40.97,41.05,33639.0
2025-06-05 11:30:00,41.06,41.11,41.04,41.11,35504.0,41.06,41.11,41.04,41.11,35504.0
2025-06-05 11:40:00,41.1,41.16,41.05,41.05,40283.0,41.1,41.16,41.05,41.05,40283.0
2025-06-05 11:50:00,41.06,41.07,40.91,40.91,34730.0,41.06,41.07,40.91,40.91,34730.0
2025-06-05 12:00:00,40.91,40.97,40.89,40.94,21167.0,40.91,40.97,40.89,40.94,21167.0
2025-06-05 12:10:00,40.94,40.97,40.87,40.9,36815.0,40.94,40.97,40.87,40.9,36815.0
2025-06-05 12:20:00,40.9,40.99,40.87,40.98,27985.0,40.9,40.99,40.87,40.98,27985.0
2025-06-05 12:30:00,40.98,41.01,40.92,40.93,24815.0,40.98,41.01,40.92,40.93,24815.0
2025-06-05 12:40:00,40.93,40.97,40.76,40.78,35526.0,40.93,40.97,40.76,40.78,35526.0
2025-06-05 12:50:00,40.77,40.82,40.72,40.77,31564.0,40.77,40.82,40.72,40.77,31564.0
2025-06-05 13:00:00,40.78,40.9,40.75,40.89,27260.0,40.78,40.9,40.75,40.89,27260.0
2025-06-05 13:10:00,40.89,40.96,40.88,40.92,20459.0,40.89,40.96,40.88,40.92,20459.0
2025-06-05 13:20:00,40.93,40.97,40.9,40.92,28637.0,40.93,40.97,40.9,40.92,28637.0
2025-06-05 13:30:00,40.92,40.97,40.89,40.91,14548.0,40.92,40.97,40.89,40.91,14548.0
2025-06-05 13:40:00,40.91,40.91,40.83,40.87,26659.0,40.91,40.91,40.83,40.87,26659.0
2025-06-05 13:50:00,40.86,40.87,40.73,40.76,25487.0,40.86,40.87,40.73,40.76,25487.0
2025-06-05 14:00:00,40.76,40.8,40.64,40.65,27021.0,40.76,40.8,40.64,40.65,27021.0
2025-06-05 14:10:00,40.66,40.67,40.52,40.58,65890.0,40.66,40.67,40.52,40.58,65890.0
2025-06-05 14:20:00,40.58,40.6,40.53,40.56,44397.0,40.58,40.6,40.53,40.56,44397.0
2025-06-05 14:30:00,40.57,40.58,40.45,40.52,58633.0,40.57,40.58,40.45,40.52,58633.0
2025-06-05 14:40:00,40.52,40.53,40.46,40.52,53061.0,40.52,40.53,40.46,40.52,53061.0
2025-06-05 14:50:00,40.52,40.53,40.46,40.48,31003.0,40.52,40.53,40.46,40.48,31003.0
2025-06-05 15:00:00,40.48,40.5,40.37,40.38,32523.0,40.48,40.5,40.37,40.38,32523.0
2025-06-05 15:10:00,40.37,40.39,40.07,40.09,78811.0,40.37,40.39,40.07,40.09,78811.0
2025-06-05 15:20:00,40.1,40.21,40.04,40.19,96631.0,40.1,40.21,40.04,40.19,96631.0
2025-06-05 15:30:00,40.2,40.34,40.19,40.32,134743.0,40.2,40.34,40.19,40.32,134743.0
2025-06-05 15:40:00,40.32,40.34,40.25,40.33,116876.0,40.32,40.34,40.25,40.33,116876.0
2025-06-05 15:50:00,40.33,40.34,40.21,40.29,636021.0,40.33,40.34,40.21,40.29,636021.0
2025-06-06 09:30:00,40.76,40.76,40.04,40.2,107203.0,40.76,40.76,40.04,40.2,107203.0
2025-06-06 09:40:00,40.21,40.36,40.21,40.3,23855.0,40.21,40.36,40.21,40.3,23855.0
2025-06-06 09:50:00,40.32,40.34,40.18,40.3,81166.0,40.32,40.34,40.18,40.3,81166.0
2025-06-06 10:00:00,40.3,40.38,40.24,40.26,60436.0,40.3,40.38,40.24,40.26,60436.0
2025-06-06 10:10:00,40.26,40.31,40.13,40.31,34145.0,40.26,40.31,40.13,40.31,34145.0
2025-06-06 10:20:00,40.3,40.35,40.21,40.27,27745.0,40.3,40.35,40.21,40.27,27745.0
2025-06-06 10:30:00,40.26,40.28,40.11,40.19,32901.0,40.26,40.28,40.11,40.19,32901.0
2025-06-06 10:40:00,40.19,40.29,40.13,40.29,70962.0,40.19,40.29,40.13,40.29,70962.0
2025-06-06 10:50:00,40.28,40.28,40.21,40.22,94318.0,40.28,40.28,40.21,40.22,94318.0
2025-06-06 11:00:00,40.22,40.44,40.19,40.34,255772.0,40.22,40.44,40.19,40.34,255772.0
2025-06-06 11:10:00,40.34,40.43,40.23,40.25,229957.0,40.34,40.43,40.23,40.25,229957.0
2025-06-06 11:20:00,40.25,40.29,40.16,40.29,42928.0,40.25,40.29,40.16,40.29,42928.0
2025-06-06 11:30:00,40.29,40.3,40.25,40.26,31972.0,40.29,40.3,40.25,40.26,31972.0
2025-06-06 11:40:00,40.26,40.46,40.24,40.45,75723.0,40.26,40.46,40.24,40.45,75723.0
2025-06-06 11:50:00,40.44,40.46,40.41,40.45,32829.0,40.44,40.46,40.41,40.45,32829.0
2025-06-06 12:00:00,40.45,40.5,40.44,40.5,38235.0,40.45,40.5,40.44,40.5,38235.0
2025-06-06 12:10:00,40.49,40.5,40.42,40.44,42937.0,40.49,40.5,40.42,40.44,42937.0
2025-06-06 12:20:00,40.43,40.5,40.42,40.5,52973.0,40.43,40.5,40.42,40.5,52973.0
2025-06-06 12:30:00,40.5,40.54,40.41,40.43,32161.0,40.5,40.54,40.41,40.43,32161.0
2025-06-06 12:40:00,40.43,40.43,40.26,40.29,58106.0,40.43,40.43,40.26,40.29,58106.0
2025-06-06 12:50:00,40.28,40.28,40.15,40.26,78371.0,40.28,40.28,40.15,40.26,78371.0
2025-06-06 13:00:00,40.26,40.28,40.09,40.11,34752.0,40.26,40.28,40.09,40.11,34752.0
2025-06-06 13:10:00,40.1,40.16,40.05,40.15,59962.0,40.1,40.16,40.05,40.15,59962.0
2025-06-06 13:20:00,40.17,40.21,40.14,40.14,23091.0,40.17,40.21,40.14,40.14,23091.0
2025-06-06 13:30:00,40.14,40.18,40.1,40.11,29225.0,40.14,40.18,40.1,40.11,29225.0
2025-06-06 13:40:00,40.11,40.13,40.08,40.09,30118.0,40.11,40.13,40.08,40.09,30118.0
2025-06-06 13:50:00,40.09,40.12,40.06,40.08,24850.0,40.09,40.12,40.06,40.08,24850.0
2025-06-06 14:00:00,40.09,40.15,40.09,40.12,34619.0,40.09,40.15,40.09,40.12,34619.0
2025-06-06 14:10:00,40.12,40.16,40.09,40.14,34885.0,40.12,40.16,40.09,40.14,34885.0
2025-06-06 14:20:00,40.15,40.15,40.07,40.08,21596.0,40.15,40.15,40.07,40.08,21596.0
2025-06-06 14:30:00,40.09,40.15,40.08,40.13,32636.0,40.09,40.15,40.08,40.13,32636.0
2025-06-06 14:40:00,40.14,40.14,40.1,40.14,42455.0,40.14,40.14,40.1,40.14,42455.0
2025-06-06 14:50:00,40.14,40.2,40.13,40.19,48142.0,40.14,40.2,40.13,40.19,48142.0
2025-06-06 15:00:00,40.19,40.25,40.17,40.22,37442.0,40.19,40.25,40.17,40.22,37442.0
2025-06-06 15:10:00,40.22,40.22,40.18,40.21,24008.0,40.22,40.22,40.18,40.21,24008.0
2025-06-06 15:20:00,40.2,40.2,40.15,40.17,37889.0,40.2,40.2,40.15,40.17,37889.0
2025-06-06 15:30:00,40.17,40.24,40.17,40.19,76356.0,40.17,40.24,40.17,40.19,76356.0
2025-06-06 15:40:00,40.19,40.21,40.17,40.18,73738.0,40.19,40.21,40.17,40.18,73738.0
2025-06-06 15:50:00,40.18,40.28,40.14,40.21,426476.0,40.18,40.28,40.14,40.21,426476.0
2025-06-09 09:30:00,40.53,41.19,40.52,41.16,116146.0,40.53,41.19,40.52,41.16,116146.0
2025-06-09 09:40:00,41.19,41.38,41.05,41.06,86084.0,41.19,41.38,41.05,41.06,86084.0
2025-06-09 09:50:00,41.05,41.19,40.95,41.19,163437.0,41.05,41.19,40.95,41.19,163437.0
2025-06-09 10:00:00,41.2,41.63,41.19,41.59,100277.0,41.2,41.63,41.19,41.59,100277.0
2025-06-09 10:10:00,41.6,41.67,41.35,41.35,57392.0,41.6,41.67,41.35,41.35,57392.0
2025-06-09 10:20:00,41.37,41.59,41.35,41.5,76462.0,41.37,41.59,41.35,41.5,76462.0
2025-06-09 10:30:00,41.5,41.58,41.48,41.53,76185.0,41.5,41.58,41.48,41.53,76185.0
2025-06-09 10:40:00,41.53,41.62,41.44,41.44,55822.0,41.53,41.62,41.44,41.44,55822.0
2025-06-09 10:50:00,41.44,41.6,41.38,41.6,96565.0,41.44,41.6,41.38,41.6,96565.0
2025-06-09 11:00:00,41.61,41.63,41.5,41.52,43151.0,41.61,41.63,41.5,41.52,43151.0
2025-06-09 11:10:00,41.51,41.68,41.51,41.67,36600.0,41.51,41.68,41.51,41.67,36600.0
2025-06-09 11:20:00,41.66,41.66,41.54,41.56,30085.0,41.66,41.66,41.54,41.56,30085.0
2025-06-09 11:30:00,41.56,41.64,41.54,41.55,89007.0,41.56,41.64,41.54,41.55,89007.0
2025-06-09 11:40:00,41.54,41.64,41.54,41.63,43258.0,41.54,41.64,41.54,41.63,43258.0
2025-06-09 11:50:00,41.63,41.66,41.59,41.6,32420.0,41.63,41.66,41.59,41.6,32420.0
2025-06-09 12:00:00,41.61,41.68,41.61,41.68,29220.0,41.61,41.68,41.61,41.68,29220.0
2025-06-09 12:10:00,41.68,41.69,41.63,41.65,24513.0,41.68,41.69,41.63,41.65,24513.0
2025-06-09 12:20:00,41.66,41.66,41.56,41.62,27623.0,41.66,41.66,41.56,41.62,27623.0
2025-06-09 12:30:00,41.62,41.72,41.61,41.72,29577.0,41.62,41.72,41.61,41.72,29577.0
2025-06-09 12:40:00,41.71,41.75,41.69,41.73,32377.0,41.71,41.75,41.69,41.73,32377.0
2025-06-09 12:50:00,41.73,41.76,41.69,41.73,28625.0,41.73,41.76,41.69,41.73,28625.0
2025-06-09 13:00:00,41.72,41.78,41.71,41.72,14843.0,41.72,41.78,41.71,41.72,14843.0
2025-06-09 13:10:00,41.72,41.74,41.68,41.73,25592.0,41.72,41.74,41.68,41.73,25592.0
2025-06-09 13:20:00,41.73,41.83,41.71,41.8,35953.0,41.73,41.83,41.71,41.8,35953.0
2025-06-09 13:30:00,41.8,41.85,41.79,41.84,22420.0,41.8,41.85,41.79,41.84,22420.0
2025-06-09 13:40:00,41.84,41.88,41.82,41.84,42981.0,41.84,41.88,41.82,41.84,42981.0
2025-06-09 13:50:00,41.84,41.88,41.82,41.82,25448.0,41.84,41.88,41.82,41.82,25448.0
2025-06-09 14:00:00,41.82,41.86,41.73,41.76,42945.0,41.82,41.86,41.73,41.76,42945.0
2025-06-09 14:10:00,41.76,41.84,41.75,41.84,30376.0,41.76,41.84,41.75,41.84,30376.0
2025-06-09 14:20:00,41.84,41.88,41.81,41.82,47190.0,41.84,41.88,41.81,41.82,47190.0
2025-06-09 14:30:00,41.82,41.85,41.8,41.8,49877.0,41.82,41.85,41.8,41.8,49877.0
2025-06-09 14:40:00,41.8,41.85,41.78,41.8,35268.0,41.8,41.85,41.78,41.8,35268.0
2025-06-09 14:50:00,41.8,41.83,41.78,41.79,42124.0,41.8,41.83,41.78,41.79,42124.0
2025-06-09 15:00:00,41.77,41.81,41.76,41.78,26552.0,41.77,41.81,41.76,41.78,26552.0
2025-06-09 15:10:00,41.78,41.88,41.78,41.86,42589.0,41.78,41.88,41.78,41.86,42589.0
2025-06-09 15:20:00,41.86,41.88,41.84,41.88,50438.0,41.86,41.88,41.84,41.88,50438.0
2025-06-09 15:30:00,41.88,41.95,41.87,41.9,117752.0,41.88,41.95,41.87,41.9,117752.0
2025-06-09 15:40:00,41.9,41.95,41.86,41.87,165477.0,41.9,41.95,41.86,41.87,165477.0
2025-06-09 15:50:00,41.87,41.98,41.86,41.9,646568.0,41.87,41.98,41.86,41.9,646568.0
2025-06-10 09:30:00,42.0,42.2,41.9,42.03,51085.0,42.0,42.2,41.9,42.03,51085.0
2025-06-10 09:40:00,42.04,42.16,42.01,42.09,27505.0,42.04,42.16,42.01,42.09,27505.0
2025-06-10 09:50:00,42.1,42.25,42.05,42.13,28960.0,42.1,42.25,42.05,42.13,28960.0
2025-06-10 10:00:00,42.13,42.2,42.03,42.05,34298.0,42.13,42.2,42.03,42.05,34298.0
2025-06-10 10:10:00,42.06,42.2,42.06,42.12,38128.0,42.06,42.2,42.06,42.12,38128.0
2025-06-10 10:20:00,42.12,42.31,42.09,42.27,42327.0,42.12,42.31,42.09,42.27,42327.0
2025-06-10 10:30:00,42.28,42.36,42.23,42.3,46389.0,42.28,42.36,42.23,42.3,46389.0
2025-06-10 10:40:00,42.3,42.37,42.26,42.29,23332.0,42.3,42.37,42.26,42.29,23332.0
2025-06-10 10:50:00,42.27,42.33,42.25,42.33,24107.0,42.27,42.33,42.25,42.33,24107.0
2025-06-10 11:00:00,42.33,42.39,42.28,42.28,32860.0,42.33,42.39,42.28,42.28,32860.0
2025-06-10 11:10:00,42.28,42.34,42.27,42.32,30109.0,42.28,42.34,42.27,42.32,30109.0
2025-06-10 11:20:00,42.32,42.37,42.28,42.35,41356.0,42.32,42.37,42.28,42.35,41356.0
2025-06-10 11:30:00,42.36,42.38,42.26,42.31,52595.0,42.36,42.38,42.26,42.31,52595.0
2025-06-10 11:40:00,42.31,42.42,42.28,42.39,46428.0,42.31,42.42,42.28,42.39,46428.0
2025-06-10 11:50:00,42.4,42.48,42.38,42.45,42635.0,42.4,42.48,42.38,42.45,42635.0
2025-06-10 12:00:00,42.46,42.56,42.46,42.48,43066.0,42.46,42.56,42.46,42.48,43066.0
2025-06-10 12:10:00,42.48,42.51,42.46,42.49,21402.0,42.48,42.51,42.46,42.49,21402.0
2025-06-10 12:20:00,42.48,42.49,42.41,42.45,20350.0,42.48,42.49,42.41,42.45,20350.0
2025-06-10 12:30:00,42.45,42.52,42.44,42.51,23370.0,42.45,42.52,42.44,42.51,23370.0
2025-06-10 12:40:00,42.51,42.53,42.47,42.51,21699.0,42.51,42.53,42.47,42.51,21699.0
2025-06-10 12:50:00,42.51,42.54,42.48,42.5,19987.0,42.51,42.54,42.48,42.5,19987.0
2025-06-10 13:00:00,42.49,42.56,42.44,42.55,36336.0,42.49,42.56,42.44,42.55,36336.0
2025-06-10 13:10:00,42.55,42.6,42.53,42.54,35078.0,42.55,42.6,42.53,42.54,35078.0
2025-06-10 13:20:00,42.54,42.59,42.51,42.51,27449.0,42.54,42.59,42.51,42.51,27449.0
2025-06-10 13:30:00,42.51,42.56,42.5,42.55,27498.0,42.51,42.56,42.5,42.55,27498.0
2025-06-10 13:40:00,42.54,42.57,42.53,42.55,19459.0,42.54,42.57,42.53,42.55,19459.0
2025-06-10 13:50:00,42.56,42.57,42.46,42.48,13040.0,42.56,42.57,42.46,42.48,13040.0
2025-06-10 14:00:00,42.46,42.47,42.38,42.41,29758.0,42.46,42.47,42.38,42.41,29758.0
2025-06-10 14:10:00,42.41,42.44,42.39,42.39,22328.0,42.41,42.44,42.39,42.39,22328.0
2025-06-10 14:20:00,42.38,42.38,42.3,42.32,19521.0,42.38,42.38,42.3,42.32,19521.0
2025-06-10 14:30:00,42.33,42.35,42.31,42.34,24304.0,42.33,42.35,42.31,42.34,24304.0
2025-06-10 14:40:00,42.34,42.35,42.29,42.32,16053.0,42.34,42.35,42.29,42.32,16053.0
2025-06-10 14:50:00,42.31,42.41,42.29,42.37,49609.0,42.31,42.41,42.29,42.37,49609.0
2025-06-10 15:00:00,42.37,42.49,42.36,42.48,41127.0,42.37,42.49,42.36,42.48,41127.0
2025-06-10 15:10:00,42.49,42.52,42.44,42.49,59171.0,42.49,42.52,42.44,42.49,59171.0
2025-06-10 15:20:00,42.48,42.56,42.47,42.52,47330.0,42.48,42.56,42.47,42.52,47330.0
2025-06-10 15:30:00,42.53,42.59,42.52,42.57,72149.0,42.53,42.59,42.52,42.57,72149.0
2025-06-10 15:40:00,42.57,42.57,42.45,42.46,128392.0,42.57,42.57,42.45,42.46,128392.0
2025-06-10 15:50:00,42.46,42.53,42.44,42.49,365631.0,42.46,42.53,42.44,42.49,365631.0
2025-06-11 09:30:00,42.99,42.99,42.35,42.38,122453.0,42.99,42.99,42.35,42.38,122453.0
2025-06-11 09:40:00,42.36,42.44,42.08,42.11,67937.0,42.36,42.44,42.08,42.11,67937.0
2025-06-11 09:50:00,42.13,42.14,41.85,42.03,73458.0,42.13,42.14,41.85,42.03,73458.0
2025-06-11 10:00:00,42.04,42.23,41.96,42.23,45177.0,42.04,42.23,41.96,42.23,45177.0
2025-06-11 10:10:00,42.24,42.26,42.1,42.18,31610.0,42.24,42.26,42.1,42.18,31610.0
2025-06-11 10:20:00,42.17,42.25,42.07,42.14,25505.0,42.17,42.25,42.07,42.14,25505.0
2025-06-11 10:30:00,42.14,42.16,41.99,42.07,25703.0,42.14,42.16,41.99,42.07,25703.0
2025-06-11 10:40:00,42.08,42.1,41.99,42.05,21507.0,42.08,42.1,41.99,42.05,21507.0
2025-06-11 10:50:00,42.05,42.09,41.91,41.94,42189.0,42.05,42.09,41.91,41.94,42189.0
2025-06-11 11:00:00,41.94,42.02,41.9,41.91,27560.0,41.94,42.02,41.9,41.91,27560.0
2025-06-11 11:10:00,41.9,41.98,41.9,41.97,19493.0,41.9,41.98,41.9,41.97,19493.0
2025-06-11 11:20:00,41.97,42.01,41.92,41.94,24320.0,41.97,42.01,41.92,41.94,24320.0
2025-06-11 11:30:00,41.94,41.98,41.82,41.83,36374.0,41.94,41.98,41.82,41.83,36374.0
2025-06-11 11:40:00,41.82,41.85,41.71,41.75,36980.0,41.82,41.85,41.71,41.75,36980.0
2025-06-11 11:50:00,41.76,41.8,41.74,41.77,24711.0,41.76,41.8,41.74,41.77,24711.0
2025-06-11 12:00:00,41.76,41.8,41.6,41.68,43807.0,41.76,41.8,41.6,41.68,43807.0
2025-06-11 12:10:00,41.68,41.72,41.65,41.65,12737.0,41.68,41.72,41.65,41.65,12737.0
2025-06-11 12:20:00,41.65,41.71,41.63,41.71,21953.0,41.65,41.71,41.63,41.71,21953.0
2025-06-11 12:30:00,41.72,41.72,41.62,41.63,24687.0,41.72,41.72,41.62,41.63,24687.0
2025-06-11 12:40:00,41.65,41.72,41.63,41.69,19488.0,41.65,41.72,41.63,41.69,19488.0
2025-06-11 12:50:00,41.67,41.7,41.63,41.7,14173.0,41.67,41.7,41.63,41.7,14173.0
2025-06-11 13:00:00,41.7,41.76,41.68,41.75,12933.0,41.7,41.76,41.68,41.75,12933.0
2025-06-11 13:10:00,41.75,41.79,41.74,41.78,28095.0,41.75,41.79,41.74,41.78,28095.0
2025-06-11 13:20:00,41.79,41.82,41.76,41.79,51456.0,41.79,41.82,41.76,41.79,51456.0
2025-06-11 13:30:00,41.8,41.82,41.78,41.8,18135.0,41.8,41.82,41.78,41.8,18135.0
2025-06-11 13:40:00,41.8,41.8,41.71,41.73,40677.0,41.8,41.8,41.71,41.73,40677.0
2025-06-11 13:50:00,41.73,41.77,41.69,41.7,45763.0,41.73,41.77,41.69,41.7,45763.0
2025-06-11 14:00:00,41.7,41.77,41.65,41.69,24415.0,41.7,41.77,41.65,41.69,24415.0
2025-06-11 14:10:00,41.67,41.7,41.57,41.64,20063.0,41.67,41.7,41.57,41.64,20063.0
2025-06-11 14:20:00,41.67,41.8,41.67,41.74,29070.0,41.67,41.8,41.67,41.74,29070.0
2025-06-11 14:30:00,41.74,41.92,41.71,41.89,37650.0,41.74,41.92,41.71,41.89,37650.0
2025-06-11 14:40:00,41.88,41.95,41.86,41.94,19709.0,41.88,41.95,41.86,41.94,19709.0
2025-06-11 14:50:00,41.94,41.95,41.83,41.84,19996.0,41.94,41.95,41.83,41.84,19996.0
2025-06-11 15:00:00,41.85,41.88,41.81,41.86,23904.0,41.85,41.88,41.81,41.86,23904.0
2025-06-11 15:10:00,41.87,41.96,41.82,41.83,46283.0,41.87,41.96,41.82,41.83,46283.0
2025-06-11 15:20:00,41.84,41.93,41.83,41.86,41702.0,41.84,41.93,41.83,41.86,41702.0
2025-06-11 15:30:00,41.86,41.88,41.78,41.88,50024.0,41.86,41.88,41.78,41.88,50024.0
2025-06-11 15:40:00,41.86,41.9,41.81,41.83,69404.0,41.86,41.9,41.81,41.83,69404.0
2025-06-11 15:50:00,41.83,41.93,41.81,41.83,291562.0,41.83,41.93,41.81,41.83,291562.0
2025-06-12 09:30:00,41.52,41.59,40.91,41.29,140849.0,41.52,41.59,40.91,41.29,140849.0
2025-06-12 09:40:00,41.32,41.5,41.28,41.5,18697.0,41.32,41.5,41.28,41.5,18697.0
2025-06-12 09:50:00,41.48,41.58,41.48,41.51,30906.0,41.48,41.58,41.48,41.51,30906.0
2025-06-12 10:00:00,41.52,41.79,41.52,41.69,31052.0,41.52,41.79,41.52,41.69,31052.0
2025-06-12 10:10:00,41.7,41.8,41.67,41.73,32333.0,41.7,41.8,41.67,41.73,32333.0
2025-06-12 10:20:00,41.73,41.82,41.68,41.76,24203.0,41.73,41.82,41.68,41.76,24203.0
2025-06-12 10:30:00,41.77,41.8,41.73,41.77,18133.0,41.77,41.8,41.73,41.77,18133.0
2025-06-12 10:40:00,41.77,41.84,41.74,41.78,30143.0,41.77,41.84,41.74,41.78,30143.0
2025-06-12 10:50:00,41.78,41.79,41.65,41.67,30518.0,41.78,41.79,41.65,41.67,30518.0
2025-06-12 11:00:00,41.67,41.72,41.56,41.6,37668.0,41.67,41.72,41.56,41.6,37668.0
2025-06-12 11:10:00,41.58,41.63,41.49,41.49,31469.0,41.58,41.63,41.49,41.49,31469.0
2025-06-12 11:20:00,41.5,41.54,41.35,41.41,33038.0,41.5,41.54,41.35,41.41,33038.0
2025-06-12 11:30:00,41.4,41.43,41.33,41.34,19909.0,41.4,41.43,41.33,41.34,19909.0
2025-06-12 11:40:00,41.33,41.37,41.3,41.36,20252.0,41.33,41.37,41.3,41.36,20252.0
2025-06-12 11:50:00,41.35,41.42,41.33,41.39,19067.0,41.35,41.42,41.33,41.39,19067.0
2025-06-12 12:00:00,41.39,41.46,41.35,41.4,16962.0,41.39,41.46,41.35,41.4,16962.0
2025-06-12 12:10:00,41.39,41.46,41.38,41.44,26452.0,41.39,41.46,41.38,41.44,26452.0
2025-06-12 12:20:00,41.45,41.48,41.38,41.48,19586.0,41.45,41.48,41.38,41.48,19586.0
2025-06-12 12:30:00,41.47,41.51,41.39,41.51,15104.0,41.47,41.51,41.39,41.51,15104.0
2025-06-12 12:40:00,41.51,41.52,41.44,41.46,23512.0,41.51,41.52,41.44,41.46,23512.0
2025-06-12 12:50:00,41.46,41.52,41.45,41.47,34741.0,41.46,41.52,41.45,41.47,34741.0
2025-06-12 13:00:00,41.48,41.58,41.47,41.54,31221.0,41.48,41.58,41.47,41.54,31221.0
2025-06-12 13:10:00,41.54,41.56,41.52,41.53,14666.0,41.54,41.56,41.52,41.53,14666.0
2025-06-12 13:20:00,41.53,41.53,41.48,41.51,11844.0,41.53,41.53,41.48,41.51,11844.0
2025-06-12 13:30:00,41.51,41.56,41.5,41.53,18722.0,41.51,41.56,41.5,41.53,18722.0
2025-06-12 13:40:00,41.52,41.58,41.52,41.56,18377.0,41.52,41.58,41.52,41.56,18377.0
2025-06-12 13:50:00,41.56,41.65,41.56,41.63,19630.0,41.56,41.65,41.56,41.63,19630.0
2025-06-12 14:00:00,41.64,41.68,41.62,41.67,17453.0,41.64,41.68,41.62,41.67,17453.0
2025-06-12 14:10:00,41.67,41.7,41.64,41.66,31905.0,41.67,41.7,41.64,41.66,31905.0
2025-06-12 14:20:00,41.66,41.74,41.65,41.73,60291.0,41.66,41.74,41.65,41.73,60291.0
2025-06-12 14:30:00,41.73,41.77,41.69,41.76,23593.0,41.73,41.77,41.69,41.76,23593.0
2025-06-12 14:40:00,41.77,41.81,41.74,41.8,21951.0,41.77,41.81,41.74,41.8,21951.0
2025-06-12 14:50:00,41.8,41.86,41.78,41.86,22997.0,41.8,41.86,41.78,41.86,22997.0
2025-06-12 15:00:00,41.86,41.87,41.81,41.85,55305.0,41.86,41.87,41.81,41.85,55305.0
2025-06-12 15:10:00,41.86,41.86,41.8,41.84,61932.0,41.86,41.86,41.8,41.84,61932.0
2025-06-12 15:20:00,41.84,41.88,41.82,41.86,110674.0,41.84,41.88,41.82,41.86,110674.0
2025-06-12 15:30:00,41.86,41.93,41.83,41.89,74591.0,41.86,41.93,41.83,41.89,74591.0
2025-06-12 15:40:00,41.89,41.89,41.77,41.78,165423.0,41.89,41.89,41.77,41.78,165423.0
2025-06-12 15:50:00,41.79,41.95,41.77,41.92,391778.0,41.79,41.95,41.77,41.92,391778.0
2025-06-13 09:30:00,41.25,41.62,41.25,41.4,160782.0,41.25,41.62,41.25,41.4,160782.0
2025-06-13 09:40:00,41.41,41.45,41.14,41.19,41226.0,41.41,41.45,41.14,41.19,41226.0
2025-06-13 09:50:00,41.19,41.2,40.97,40.99,69457.0,41.19,41.2,40.97,40.99,69457.0
2025-06-13 10:00:00,41.0,41.13,40.95,41.09,95488.0,41.0,41.13,40.95,41.09,95488.0
2025-06-13 10:10:00,41.11,41.14,41.02,41.04,35801.0,41.11,41.14,41.02,41.04,35801.0
2025-06-13 10:20:00,41.03,41.1,41.02,41.04,21973.0,41.03,41.1,41.02,41.04,21973.0
2025-06-13 10:30:00,41.05,41.1,40.98,41.05,28188.0,41.05,41.1,40.98,41.05,28188.0
2025-06-13 10:40:00,41.07,41.07,40.88,41.01,43452.0,41.07,41.07,40.88,41.01,43452.0
2025-06-13 10:50:00,41.02,41.23,41.02,41.23,35259.0,41.02,41.23,41.02,41.23,35259.0
2025-06-13 11:00:00,41.22,41.24,41.15,41.2,86383.0,41.22,41.24,41.15,41.2,86383.0
2025-06-13 11:10:00,41.2,41.25,41.11,41.22,112491.0,41.2,41.25,41.11,41.22,112491.0
2025-06-13 11:20:00,41.22,41.31,41.21,41.24,1134325.0,41.22,41.31,41.21,41.24,1134325.0
2025-06-13 11:30:00,41.24,41.26,41.15,41.17,50644.0,41.24,41.26,41.15,41.17,50644.0
2025-06-13 11:40:00,41.18,41.2,41.06,41.06,30994.0,41.18,41.2,41.06,41.06,30994.0
2025-06-13 11:50:00,41.07,41.09,40.91,41.0,58230.0,41.07,41.09,40.91,41.0,58230.0
2025-06-13 12:00:00,41.0,41.05,40.95,41.0,37213.0,41.0,41.05,40.95,41.0,37213.0
2025-06-13 12:10:00,41.01,41.11,41.01,41.02,82996.0,41.01,41.11,41.01,41.02,82996.0
2025-06-13 12:20:00,41.01,41.02,40.92,40.92,32171.0,41.01,41.02,40.92,40.92,32171.0
2025-06-13 12:30:00,40.92,41.02,40.91,40.99,14123.0,40.92,41.02,40.91,40.99,14123.0
2025-06-13 12:40:00,40.99,40.99,40.92,40.93,15854.0,40.99,40.99,40.92,40.93,15854.0
2025-06-13 12:50:00,40.93,41.0,40.92,40.97,16109.0,40.93,41.0,40.92,40.97,16109.0
2025-06-13 13:00:00,40.98,40.98,40.84,40.84,31580.0,40.98,40.98,40.84,40.84,31580.0
2025-06-13 13:10:00,40.84,40.85,40.75,40.75,29284.0,40.84,40.85,40.75,40.75,29284.0
2025-06-13 13:20:00,40.76,40.82,40.68,40.68,23414.0,40.76,40.82,40.68,40.68,23414.0
2025-06-13 13:30:00,40.68,40.73,40.6,40.61,25890.0,40.68,40.73,40.6,40.61,25890.0
2025-06-13 13:40:00,40.61,40.63,40.53,40.58,39226.0,40.61,40.63,40.53,40.58,39226.0
2025-06-13 13:50:00,40.58,40.71,40.58,40.67,36272.0,40.58,40.71,40.58,40.67,36272.0
2025-06-13 14:00:00,40.68,40.73,40.59,40.6,61451.0,40.68,40.73,40.59,40.6,61451.0
2025-06-13 14:10:00,40.6,40.64,40.51,40.6,44114.0,40.6,40.64,40.51,40.6,44114.0
2025-06-13 14:20:00,40.6,40.61,40.42,40.44,49031.0,40.6,40.61,40.42,40.44,49031.0
2025-06-13 14:30:00,40.44,40.45,40.28,40.3,76217.0,40.44,40.45,40.28,40.3,76217.0
2025-06-13 14:40:00,40.29,40.34,40.23,40.24,35928.0,40.29,40.34,40.23,40.24,35928.0
2025-06-13 14:50:00,40.25,40.31,40.24,40.27,38310.0,40.25,40.31,40.24,40.27,38310.0
2025-06-13 15:00:00,40.27,40.29,40.16,40.25,61634.0,40.27,40.29,40.16,40.25,61634.0
2025-06-13 15:10:00,40.25,40.26,40.13,40.14,37147.0,40.25,40.26,40.13,40.14,37147.0
2025-06-13 15:20:00,40.15,40.18,40.03,40.07,60458.0,40.15,40.18,40.03,40.07,60458.0
2025-06-13 15:30:00,40.07,40.18,40.05,40.16,69081.0,40.07,40.18,40.05,40.16,69081.0
2025-06-13 15:40:00,40.16,40.25,40.09,40.13,97404.0,40.16,40.25,40.09,40.13,97404.0
2025-06-13 15:50:00,40.14,40.34,40.14,40.32,386418.0,40.14,40.34,40.14,40.32,386418.0
2025-06-16 09:30:00,41.31,41.77,41.1,41.48,407730.0,41.31,41.77,41.1,41.48,407730.0
2025-06-16 09:40:00,41.43,41.84,41.17,41.76,210455.0,41.43,41.84,41.17,41.76,210455.0
2025-06-16 09:50:00,41.76,41.93,41.69,41.8,77689.0,41.76,41.93,41.69,41.8,77689.0
2025-06-16 10:00:00,41.82,42.02,41.79,41.91,67266.0,41.82,42.02,41.79,41.91,67266.0
2025-06-16 10:10:00,41.93,42.04,41.91,41.98,44524.0,41.93,42.04,41.91,41.98,44524.0
2025-06-16 10:20:00,41.94,42.26,41.93,42.2,74479.0,41.94,42.26,41.93,42.2,74479.0
2025-06-16 10:30:00,42.22,42.3,42.16,42.27,103063.0,42.22,42.3,42.16,42.27,103063.0
2025-06-16 10:40:00,42.26,42.29,42.22,42.29,48646.0,42.26,42.29,42.22,42.29,48646.0
2025-06-16 10:50:00,42.29,42.33,42.18,42.22,119866.0,42.29,42.33,42.18,42.22,119866.0
2025-06-16 11:00:00,42.23,42.27,42.17,42.24,171698.0,42.23,42.27,42.17,42.24,171698.0
2025-06-16 11:10:00,42.24,42.33,42.22,42.29,51525.0,42.24,42.33,42.22,42.29,51525.0
2025-06-16 11:20:00,42.29,42.33,42.09,42.13,181240.0,42.29,42.33,42.09,42.13,181240.0
2025-06-16 11:30:00,42.13,42.43,42.13,42.43,143187.0,42.13,42.43,42.13,42.43,143187.0
2025-06-16 11:40:00,42.43,42.45,42.28,42.45,49016.0,42.43,42.45,42.28,42.45,49016.0
2025-06-16 11:50:00,42.45,42.51,42.4,42.43,79434.0,42.45,42.51,42.4,42.43,79434.0
2025-06-16 12:00:00,42.43,42.44,42.31,42.33,39690.0,42.43,42.44,42.31,42.33,39690.0
2025-06-16 12:10:00,42.33,42.45,42.27,42.44,50037.0,42.33,42.45,42.27,42.44,50037.0
2025-06-16 12:20:00,42.44,42.49,42.38,42.47,39787.0,42.44,42.49,42.38,42.47,39787.0
2025-06-16 12:30:00,42.49,42.59,42.49,42.56,34586.0,42.49,42.59,42.49,42.56,34586.0
2025-06-16 12:40:00,42.56,42.64,42.55,42.59,42856.0,42.56,42.64,42.55,42.59,42856.0
2025-06-16 12:50:00,42.59,42.67,42.57,42.58,42174.0,42.59,42.67,42.57,42.58,42174.0
2025-06-16 13:00:00,42.6,42.73,42.58,42.73,30739.0,42.6,42.73,42.58,42.73,30739.0
2025-06-16 13:10:00,42.73,42.73,42.65,42.68,42672.0,42.73,42.73,42.65,42.68,42672.0
2025-06-16 13:20:00,42.68,42.7,42.64,42.68,35548.0,42.68,42.7,42.64,42.68,35548.0
2025-06-16 13:30:00,42.68,42.8,42.68,42.76,44424.0,42.68,42.8,42.68,42.76,44424.0
2025-06-16 13:40:00,42.77,42.82,42.71,42.82,56973.0,42.77,42.82,42.71,42.82,56973.0
2025-06-16 13:50:00,42.81,42.82,42.69,42.72,59073.0,42.81,42.82,42.69,42.72,59073.0
2025-06-16 14:00:00,42.72,42.81,42.7,42.8,62756.0,42.72,42.81,42.7,42.8,62756.0
2025-06-16 14:10:00,42.8,42.81,42.74,42.79,21783.0,42.8,42.81,42.74,42.79,21783.0
2025-06-16 14:20:00,42.8,42.83,42.78,42.82,35451.0,42.8,42.83,42.78,42.82,35451.0
2025-06-16 14:30:00,42.82,42.83,42.76,42.8,35394.0,42.82,42.83,42.76,42.8,35394.0
2025-06-16 14:40:00,42.8,42.82,42.78,42.78,34605.0,42.8,42.82,42.78,42.78,34605.0
2025-06-16 14:50:00,42.79,42.87,42.77,42.77,30020.0,42.79,42.87,42.77,42.77,30020.0
2025-06-16 15:00:00,42.77,42.81,42.76,42.76,35715.0,42.77,42.81,42.76,42.76,35715.0
2025-06-16 15:10:00,42.77,42.93,42.77,42.88,121327.0,42.77,42.93,42.77,42.88,121327.0
2025-06-16 15:20:00,42.87,42.95,42.83,42.84,89432.0,42.87,42.95,42.83,42.84,89432.0
2025-06-16 15:30:00,42.85,42.89,42.8,42.84,107554.0,42.85,42.89,42.8,42.84,107554.0
2025-06-16 15:40:00,42.83,42.95,42.83,42.9,151726.0,42.83,42.95,42.83,42.9,151726.0
2025-06-16 15:50:00,42.9,42.9,42.73,42.82,609001.0,42.9,42.9,42.73,42.82,609001.0
2025-06-17 09:30:00,42.22,42.85,42.09,42.34,77238.0,42.22,42.85,42.09,42.34,77238.0
2025-06-17 09:40:00,42.35,42.43,42.24,42.3,39750.0,42.35,42.43,42.24,42.3,39750.0
2025-06-17 09:50:00,42.26,42.48,42.22,42.32,20288.0,42.26,42.48,42.22,42.32,20288.0
2025-06-17 10:00:00,42.32,42.42,42.21,42.42,33358.0,42.32,42.42,42.21,42.42,33358.0
2025-06-17 10:10:00,42.41,42.61,42.39,42.52,37192.0,42.41,42.61,42.39,42.52,37192.0
2025-06-17 10:20:00,42.54,42.63,42.52,42.61,32762.0,42.54,42.63,42.52,42.61,32762.0
2025-06-17 10:30:00,42.6,42.65,42.54,42.61,24092.0,42.6,42.65,42.54,42.61,24092.0
2025-06-17 10:40:00,42.6,42.6,42.44,42.45,31923.0,42.6,42.6,42.44,42.45,31923.0
2025-06-17 10:50:00,42.45,42.45,42.26,42.27,46581.0,42.45,42.45,42.26,42.27,46581.0
2025-06-17 11:00:00,42.28,42.29,41.94,41.99,90907.0,42.28,42.29,41.94,41.99,90907.0
2025-06-17 11:10:00,42.0,42.12,41.99,42.07,111721.0,42.0,42.12,41.99,42.07,111721.0
2025-06-17 11:20:00,42.06,42.09,41.97,42.0,54292.0,42.06,42.09,41.97,42.0,54292.0
2025-06-17 11:30:00,41.99,42.02,41.87,41.9,80176.0,41.99,42.02,41.87,41.9,80176.0
2025-06-17 11:40:00,41.87,41.98,41.86,41.88,87428.0,41.87,41.98,41.86,41.88,87428.0
2025-06-17 11:50:00,41.89,41.95,41.89,41.93,51653.0,41.89,41.95,41.89,41.93,51653.0
2025-06-17 12:00:00,41.93,42.0,41.93,41.93,36112.0,41.93,42.0,41.93,41.93,36112.0
2025-06-17 12:10:00,41.94,42.07,41.94,42.07,44890.0,41.94,42.07,41.94,42.07,44890.0
2025-06-17 12:20:00,42.07,42.07,42.0,42.0,21451.0,42.07,42.07,42.0,42.0,21451.0
2025-06-17 12:30:00,42.0,42.04,41.99,42.02,25805.0,42.0,42.04,41.99,42.02,25805.0
2025-06-17 12:40:00,42.02,42.07,42.01,42.04,55339.0,42.02,42.07,42.01,42.04,55339.0
2025-06-17 12:50:00,42.03,42.04,41.9,41.9,41267.0,42.03,42.04,41.9,41.9,41267.0
2025-06-17 13:00:00,41.91,41.96,41.87,41.93,61085.0,41.91,41.96,41.87,41.93,61085.0
2025-06-17 13:10:00,41.93,41.97,41.9,41.93,35892.0,41.93,41.97,41.9,41.93,35892.0
2025-06-17 13:20:00,41.92,41.93,41.81,41.88,95072.0,41.92,41.93,41.81,41.88,95072.0
2025-06-17 13:30:00,41.87,41.98,41.84,41.95,54625.0,41.87,41.98,41.84,41.95,54625.0
2025-06-17 13:40:00,41.96,42.0,41.83,41.84,19870.0,41.96,42.0,41.83,41.84,19870.0
2025-06-17 13:50:00,41.82,41.84,41.75,41.75,47773.0,41.82,41.84,41.75,41.75,47773.0
2025-06-17 14:00:00,41.75,41.75,41.59,41.67,94079.0,41.75,41.75,41.59,41.67,94079.0
2025-06-17 14:10:00,41.68,41.7,41.57,41.67,81018.0,41.68,41.7,41.57,41.67,81018.0
2025-06-17 14:20:00,41.66,41.74,41.65,41.69,21547.0,41.66,41.74,41.65,41.69,21547.0
2025-06-17 14:30:00,41.69,41.77,41.69,41.74,42630.0,41.69,41.77,41.69,41.74,42630.0
2025-06-17 14:40:00,41.73,41.76,41.7,41.73,23216.0,41.73,41.76,41.7,41.73,23216.0
2025-06-17 14:50:00,41.73,41.74,41.69,41.72,98428.0,41.73,41.74,41.69,41.72,98428.0
2025-06-17 15:00:00,41.71,41.72,41.55,41.57,43216.0,41.71,41.72,41.55,41.57,43216.0
2025-06-17 15:10:00,41.57,41.63,41.54,41.59,53667.0,41.57,41.63,41.54,41.59,53667.0
2025-06-17 15:20:00,41.59,41.66,41.58,41.6,102323.0,41.59,41.66,41.58,41.6,102323.0
2025-06-17 15:30:00,41.6,41.71,41.6,41.64,63969.0,41.6,41.71,41.6,41.64,63969.0
2025-06-17 15:40:00,41.64,41.69,41.6,41.69,87829.0,41.64,41.69,41.6,41.69,87829.0
2025-06-17 15:50:00,41.68,41.8,41.65,41.74,301112.0,41.68,41.8,41.65,41.74,301112.0
2025-06-18 09:30:00,41.72,41.73,41.39,41.58,91454.0,41.72,41.73,41.39,41.58,91454.0
2025-06-18 09:40:00,41.58,41.72,41.55,41.58,62312.0,41.58,41.72,41.55,41.58,62312.0
2025-06-18 09:50:00,41.6,41.74,41.57,41.66,75755.0,41.6,41.74,41.57,41.66,75755.0
2025-06-18 10:00:00,41.69,41.86,41.62,41.83,45734.0,41.69,41.86,41.62,41.83,45734.0
2025-06-18 10:10:00,41.81,41.98,41.8,41.89,80796.0,41.81,41.98,41.8,41.89,80796.0
2025-06-18 10:20:00,41.9,41.95,41.84,41.84,52439.0,41.9,41.95,41.84,41.84,52439.0
2025-06-18 10:30:00,41.85,41.92,41.81,41.86,37957.0,41.85,41.92,41.81,41.86,37957.0
2025-06-18 10:40:00,41.84,41.86,41.67,41.69,46016.0,41.84,41.86,41.67,41.69,46016.0
2025-06-18 10:50:00,41.69,41.73,41.62,41.65,35523.0,41.69,41.73,41.62,41.65,35523.0
2025-06-18 11:00:00,41.65,41.65,41.48,41.53,45802.0,41.65,41.65,41.48,41.53,45802.0
2025-06-18 11:10:00,41.53,41.67,41.51,41.63,36839.0,41.53,41.67,41.51,41.63,36839.0
2025-06-18 11:20:00,41.64,41.76,41.62,41.76,44633.0,41.64,41.76,41.62,41.76,44633.0
2025-06-18 11:30:00,41.75,41.76,41.69,41.71,45657.0,41.75,41.76,41.69,41.71,45657.0
2025-06-18 11:40:00,41.72,41.75,41.67,41.72,51047.0,41.72,41.75,41.67,41.72,51047.0
2025-06-18 11:50:00,41.71,41.81,41.7,41.71,45285.0,41.71,41.81,41.7,41.71,45285.0
2025-06-18 12:00:00,41.71,41.76,41.69,41.73,25090.0,41.71,41.76,41.69,41.73,25090.0
2025-06-18 12:10:00,41.73,41.74,41.65,41.68,33174.0,41.73,41.74,41.65,41.68,33174.0
2025-06-18 12:20:00,41.69,41.74,41.68,41.72,29635.0,41.69,41.74,41.68,41.72,29635.0
2025-06-18 12:30:00,41.72,41.73,41.64,41.68,62136.0,41.72,41.73,41.64,41.68,62136.0
2025-06-18 12:40:00,41.68,41.68,41.56,41.59,35230.0,41.68,41.68,41.56,41.59,35230.0
2025-06-18 12:50:00,41.59,41.62,41.48,41.48,44713.0,41.59,41.62,41.48,41.48,44713.0
2025-06-18 13:00:00,41.48,41.56,41.47,41.52,56863.0,41.48,41.56,41.47,41.52,56863.0
2025-06-18 13:10:00,41.52,41.54,41.43,41.46,42311.0,41.52,41.54,41.43,41.46,42311.0
2025-06-18 13:20:00,41.46,41.49,41.43,41.45,48439.0,41.46,41.49,41.43,41.45,48439.0
2025-06-18 13:30:00,41.45,41.48,41.41,41.47,45212.0,41.45,41.48,41.41,41.47,45212.0
2025-06-18 13:40:00,41.47,41.48,41.43,41.45,38108.0,41.47,41.48,41.43,41.45,38108.0
2025-06-18 13:50:00,41.45,41.65,41.44,41.61,43611.0,41.45,41.65,41.44,41.61,43611.0
2025-06-18 14:00:00,41.63,41.82,41.6,41.64,51271.0,41.63,41.82,41.6,41.64,51271.0
2025-06-18 14:10:00,41.64,41.67,41.59,41.63,33423.0,41.64,41.67,41.59,41.63,33423.0
2025-06-18 14:20:00,41.63,41.75,41.5,41.72,309149.0,41.63,41.75,41.5,41.72,309149.0
2025-06-18 14:30:00,41.72,41.88,41.71,41.86,41788.0,41.72,41.88,41.71,41.86,41788.0
2025-06-18 14:40:00,41.85,41.95,41.84,41.92,42669.0,41.85,41.95,41.84,41.92,42669.0
2025-06-18 14:50:00,41.92,41.92,41.65,41.68,40703.0,41.92,41.92,41.65,41.68,40703.0
2025-06-18 15:00:00,41.67,41.79,41.63,41.69,37780.0,41.67,41.79,41.63,41.69,37780.0
2025-06-18 15:10:00,41.69,41.76,41.67,41.73,59933.0,41.69,41.76,41.67,41.73,59933.0
2025-06-18 15:20:00,41.73,41.8,41.59,41.59,49882.0,41.73,41.8,41.59,41.59,49882.0
2025-06-18 15:30:00,41.59,41.7,41.57,41.69,78229.0,41.59,41.7,41.57,41.69,78229.0
2025-06-18 15:40:00,41.69,41.77,41.67,41.73,92862.0,41.69,41.77,41.67,41.73,92862.0
2025-06-18 15:50:00,41.73,41.8,41.68,41.78,384586.0,41.73,41.8,41.68,41.78,384586.0
2025-06-20 09:30:00,42.07,42.1,41.66,41.76,327510.0,42.07,42.1,41.66,41.76,327510.0
2025-06-20 09:40:00,41.76,41.93,41.66,41.68,40375.0,41.76,41.93,41.66,41.68,40375.0
2025-06-20 09:50:00,41.68,41.87,41.63,41.84,21278.0,41.68,41.87,41.63,41.84,21278.0
2025-06-20 10:00:00,41.84,41.94,41.79,41.83,30250.0,41.84,41.94,41.79,41.83,30250.0
2025-06-20 10:10:00,41.8,41.9,41.77,41.84,16174.0,41.8,41.9,41.77,41.84,16174.0
2025-06-20 10:20:00,41.84,41.87,41.73,41.8,19713.0,41.84,41.87,41.73,41.8,19713.0
2025-06-20 10:30:00,41.81,41.83,41.57,41.59,33126.0,41.81,41.83,41.57,41.59,33126.0
2025-06-20 10:40:00,41.62,41.68,41.39,41.43,30793.0,41.62,41.68,41.39,41.43,30793.0
2025-06-20 10:50:00,41.42,41.56,41.4,41.53,22724.0,41.42,41.56,41.4,41.53,22724.0
2025-06-20 11:00:00,41.51,41.52,41.42,41.44,20134.0,41.51,41.52,41.42,41.44,20134.0
2025-06-20 11:10:00,41.48,41.59,41.46,41.58,19297.0,41.48,41.59,41.46,41.58,19297.0
2025-06-20 11:20:00,41.58,41.58,41.48,41.54,16533.0,41.58,41.58,41.48,41.54,16533.0
2025-06-20 11:30:00,41.54,41.7,41.52,41.65,32364.0,41.54,41.7,41.52,41.65,32364.0
2025-06-20 11:40:00,41.66,41.68,41.56,41.61,21758.0,41.66,41.68,41.56,41.61,21758.0
2025-06-20 11:50:00,41.62,41.62,41.54,41.55,12099.0,41.62,41.62,41.54,41.55,12099.0
2025-06-20 12:00:00,41.55,41.67,41.54,41.66,14126.0,41.55,41.67,41.54,41.66,14126.0
2025-06-20 12:10:00,41.66,41.73,41.66,41.69,26796.0,41.66,41.73,41.66,41.69,26796.0
2025-06-20 12:20:00,41.68,41.76,41.66,41.75,25359.0,41.68,41.76,41.66,41.75,25359.0
2025-06-20 12:30:00,41.76,41.78,41.72,41.75,17058.0,41.76,41.78,41.72,41.75,17058.0
2025-06-20 12:40:00,41.76,41.78,41.7,41.71,14560.0,41.76,41.78,41.7,41.71,14560.0
2025-06-20 12:50:00,41.71,41.74,41.64,41.68,16889.0,41.71,41.74,41.64,41.68,16889.0
2025-06-20 13:00:00,41.67,41.72,41.63,41.68,31390.0,41.67,41.72,41.63,41.68,31390.0
2025-06-20 13:10:00,41.7,41.73,41.64,41.65,23940.0,41.7,41.73,41.64,41.65,23940.0
2025-06-20 13:20:00,41.64,41.65,41.56,41.57,25411.0,41.64,41.65,41.56,41.57,25411.0
2025-06-20 13:30:00,41.57,41.59,41.51,41.52,18899.0,41.57,41.59,41.51,41.52,18899.0
2025-06-20 13:40:00,41.51,41.59,41.5,41.51,27153.0,41.51,41.59,41.5,41.51,27153.0
2025-06-20 13:50:00,41.5,41.5,41.43,41.47,15794.0,41.5,41.5,41.43,41.47,15794.0
2025-06-20 14:00:00,41.46,41.5,41.45,41.48,24977.0,41.46,41.5,41.45,41.48,24977.0
2025-06-20 14:10:00,41.48,41.56,41.43,41.56,58081.0,41.48,41.56,41.43,41.56,58081.0
2025-06-20 14:20:00,41.56,41.59,41.51,41.55,35861.0,41.56,41.59,41.51,41.55,35861.0
2025-06-20 14:30:00,41.55,41.62,41.54,41.57,51126.0,41.55,41.62,41.54,41.57,51126.0
2025-06-20 14:40:00,41.58,41.73,41.58,41.72,32443.0,41.58,41.73,41.58,41.72,32443.0
2025-06-20 14:50:00,41.72,41.74,41.65,41.73,44170.0,41.72,41.74,41.65,41.73,44170.0
2025-06-20 15:00:00,41.73,41.88,41.69,41.84,46294.0,41.73,41.88,41.69,41.84,46294.0
2025-06-20 15:10:00,41.84,41.87,41.79,41.84,56338.0,41.84,41.87,41.79,41.84,56338.0
2025-06-20 15:20:00,41.84,41.87,41.8,41.8,46324.0,41.84,41.87,41.8,41.8,46324.0
2025-06-20 15:30:00,41.8,41.85,41.77,41.77,65230.0,41.8,41.85,41.77,41.77,65230.0
2025-06-20 15:40:00,41.76,41.78,41.69,41.7,77422.0,41.76,41.78,41.69,41.7,77422.0
2025-06-20 15:50:00,41.7,41.83,41.64,41.68,370806.0,41.7,41.83,41.64,41.68,370806.0